date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-01-07 09:55:00,34.4,34.67,34.39,34.43,243900.0,20.7662,20.9292,20.7601,20.7843,243900.0
2013-01-07 10:00:00,34.43,34.49,34.4,34.45,155300.0,20.7843,20.8205,20.7662,20.7964,155300.0
2013-01-07 10:05:00,34.44,34.57,34.41,34.5,170500.0,20.7903,20.8688,20.7722,20.8265,170500.0
2013-01-07 10:10:00,34.5,34.6,34.46,34.57,88700.0,20.8265,20.8869,20.8024,20.8688,88700.0
2013-01-07 10:15:00,34.58,34.65,34.55,34.64,215500.0,20.8748,20.9171,20.8567,20.9111,215500.0
2013-01-07 10:20:00,34.64,34.65,34.54,34.57,158000.0,20.9111,20.9171,20.8507,20.8688,158000.0
2013-01-07 10:25:00,34.57,34.61,34.55,34.6,430500.0,20.8688,20.8929,20.8567,20.8869,430500.0
2013-01-07 10:30:00,34.6,34.68,34.59,34.68,238000.0,20.8869,20.9352,20.8809,20.9352,238000.0
2013-01-07 10:35:00,34.67,34.78,34.67,34.76,232300.0,20.9292,20.9956,20.9292,20.9835,232300.0
2013-01-07 10:40:00,34.77,34.94,34.76,34.91,188600.0,20.9895,21.0922,20.9835,21.074,188600.0
2013-01-07 10:45:00,34.91,35.0,34.89,34.98,273000.0,21.074,21.1284,21.062,21.1163,273000.0
2013-01-07 10:50:00,34.98,35.1,34.8,34.89,344100.0,21.1163,21.1887,21.0076,21.062,344100.0
2013-01-07 10:55:00,34.9,34.94,34.76,34.93,139600.0,21.068,21.0922,20.9835,21.0861,139600.0
2013-01-07 11:00:00,34.94,35.18,34.9,35.16,183000.0,21.0922,21.237,21.068,21.225,183000.0
2013-01-07 11:05:00,35.15,35.45,35.14,35.26,392300.0,21.2189,21.4,21.2129,21.2853,392300.0
2013-01-07 11:10:00,35.26,35.29,35.07,35.16,180800.0,21.2853,21.3034,21.1706,21.225,180800.0
2013-01-07 11:15:00,35.14,35.16,35.02,35.12,147600.0,21.2129,21.225,21.1405,21.2008,147600.0
2013-01-07 11:20:00,35.11,35.12,35.02,35.09,276700.0,21.1948,21.2008,21.1405,21.1827,276700.0
2013-01-07 11:25:00,35.09,35.24,35.06,35.24,324200.0,21.1827,21.2733,21.1646,21.2733,324200.0
2013-01-07 11:30:00,35.24,35.45,35.12,35.12,354700.0,21.2733,21.4,21.2008,21.2008,354700.0
2013-01-07 11:35:00,35.14,35.21,35.09,35.1,157400.0,21.2129,21.2551,21.1827,21.1887,157400.0
2013-01-07 11:40:00,35.1,35.11,34.97,35.05,200900.0,21.1887,21.1948,21.1103,21.1586,200900.0
2013-01-07 11:45:00,35.05,35.1,34.96,35.01,265300.0,21.1586,21.1887,21.1042,21.1344,265300.0
2013-01-07 11:50:00,35.01,35.02,34.88,34.91,220700.0,21.1344,21.1405,21.0559,21.074,220700.0
2013-01-07 11:55:00,34.91,35.0,34.9,34.9,102600.0,21.074,21.1284,21.068,21.068,102600.0
2013-01-07 12:00:00,34.9,34.95,34.89,34.92,249300.0,21.068,21.0982,21.062,21.0801,249300.0
2013-01-07 12:05:00,34.93,34.93,34.81,34.83,168200.0,21.0861,21.0861,21.0137,21.0258,168200.0
2013-01-07 12:10:00,34.84,34.9,34.81,34.9,156400.0,21.0318,21.068,21.0137,21.068,156400.0
2013-01-07 12:15:00,34.9,34.9,34.82,34.85,91500.0,21.068,21.068,21.0197,21.0378,91500.0
2013-01-07 12:20:00,34.84,34.92,34.82,34.92,151200.0,21.0318,21.0801,21.0197,21.0801,151200.0
2013-01-07 12:25:00,34.91,34.94,34.88,34.94,135000.0,21.074,21.0922,21.0559,21.0922,135000.0
2013-01-07 12:30:00,34.94,34.97,34.86,34.87,124800.0,21.0922,21.1103,21.0439,21.0499,124800.0
2013-01-07 12:35:00,34.87,34.88,34.85,34.85,97000.0,21.0499,21.0559,21.0378,21.0378,97000.0
2013-01-07 12:40:00,34.85,34.86,34.82,34.83,80100.0,21.0378,21.0439,21.0197,21.0258,80100.0
2013-01-07 12:45:00,34.82,34.85,34.82,34.84,91700.0,21.0197,21.0378,21.0197,21.0318,91700.0
2013-01-07 12:50:00,34.85,34.85,34.84,34.84,98100.0,21.0378,21.0378,21.0318,21.0318,98100.0
2013-01-07 12:55:00,34.84,34.85,34.81,34.82,96200.0,21.0318,21.0378,21.0137,21.0197,96200.0
2013-01-07 13:00:00,34.81,34.82,34.7,34.72,147100.0,21.0137,21.0197,20.9473,20.9594,147100.0
2013-01-07 13:05:00,34.72,34.75,34.66,34.74,111800.0,20.9594,20.9775,20.9231,20.9714,111800.0
2013-01-07 13:10:00,34.75,34.85,34.75,34.81,349200.0,20.9775,21.0378,20.9775,21.0137,349200.0
2013-01-07 13:15:00,34.8,34.83,34.75,34.76,159100.0,21.0076,21.0258,20.9775,20.9835,159100.0
2013-01-07 13:20:00,34.76,34.82,34.76,34.8,87900.0,20.9835,21.0197,20.9835,21.0076,87900.0
2013-01-07 13:25:00,34.79,34.8,34.76,34.78,129600.0,21.0016,21.0076,20.9835,20.9956,129600.0
2013-01-07 13:30:00,34.78,34.8,34.77,34.79,168400.0,20.9956,21.0076,20.9895,21.0016,168400.0
2013-01-07 13:35:00,34.79,34.79,34.74,34.75,206400.0,21.0016,21.0016,20.9714,20.9775,206400.0
2013-01-07 13:40:00,34.75,34.81,34.75,34.8,314100.0,20.9775,21.0137,20.9775,21.0076,314100.0
2013-01-07 13:45:00,34.79,34.84,34.76,34.79,356200.0,21.0016,21.0318,20.9835,21.0016,356200.0
2013-01-07 13:50:00,34.79,34.79,34.7,34.72,201500.0,21.0016,21.0016,20.9473,20.9594,201500.0
2013-01-07 13:55:00,34.72,34.73,34.69,34.72,138900.0,20.9594,20.9654,20.9412,20.9594,138900.0
2013-01-07 14:00:00,34.71,34.75,34.71,34.73,63200.0,20.9533,20.9775,20.9533,20.9654,63200.0
2013-01-07 14:05:00,34.73,34.74,34.65,34.7,74800.0,20.9654,20.9714,20.9171,20.9473,74800.0
2013-01-07 14:10:00,34.7,34.73,34.67,34.67,80700.0,20.9473,20.9654,20.9292,20.9292,80700.0
2013-01-07 14:15:00,34.67,34.72,34.66,34.71,186900.0,20.9292,20.9594,20.9231,20.9533,186900.0
2013-01-07 14:20:00,34.7,34.76,34.7,34.74,104900.0,20.9473,20.9835,20.9473,20.9714,104900.0
2013-01-07 14:25:00,34.73,34.76,34.67,34.67,186200.0,20.9654,20.9835,20.9292,20.9292,186200.0
2013-01-07 14:30:00,34.67,34.69,34.64,34.66,114200.0,20.9292,20.9412,20.9111,20.9231,114200.0
2013-01-07 14:35:00,34.66,34.67,34.62,34.62,112000.0,20.9231,20.9292,20.899,20.899,112000.0
2013-01-07 14:40:00,34.61,34.66,34.6,34.63,78400.0,20.8929,20.9231,20.8869,20.905,78400.0
2013-01-07 14:45:00,34.63,34.64,34.55,34.64,208300.0,20.905,20.9111,20.8567,20.9111,208300.0
2013-01-07 14:50:00,34.64,34.66,34.6,34.6,137800.0,20.9111,20.9231,20.8869,20.8869,137800.0
2013-01-07 14:55:00,34.6,34.61,34.55,34.58,117900.0,20.8869,20.8929,20.8567,20.8748,117900.0
2013-01-07 15:00:00,34.57,34.58,34.5,34.5,176400.0,20.8688,20.8748,20.8265,20.8265,176400.0
2013-01-07 15:05:00,34.5,34.52,34.44,34.52,325500.0,20.8265,20.8386,20.7903,20.8386,325500.0
2013-01-07 15:10:00,34.52,34.58,34.51,34.57,158200.0,20.8386,20.8748,20.8326,20.8688,158200.0
2013-01-07 15:15:00,34.57,34.59,34.55,34.59,139700.0,20.8688,20.8809,20.8567,20.8809,139700.0
2013-01-07 15:20:00,34.59,34.6,34.56,34.59,173300.0,20.8809,20.8869,20.8628,20.8809,173300.0
2013-01-07 15:25:00,34.59,34.67,34.58,34.6,200100.0,20.8809,20.9292,20.8748,20.8869,200100.0
2013-01-07 15:30:00,34.59,34.61,34.56,34.6,191900.0,20.8809,20.8929,20.8628,20.8869,191900.0
2013-01-07 15:35:00,34.6,34.61,34.54,34.55,180500.0,20.8869,20.8929,20.8507,20.8567,180500.0
2013-01-07 15:40:00,34.55,34.55,34.49,34.5,262100.0,20.8567,20.8567,20.8205,20.8265,262100.0
2013-01-07 15:45:00,34.5,34.54,34.36,34.38,397000.0,20.8265,20.8507,20.742,20.7541,397000.0
2013-01-07 15:50:00,34.38,34.5,34.33,34.35,360000.0,20.7541,20.8265,20.7239,20.736,360000.0
2013-01-07 15:55:00,34.35,34.52,34.34,34.47,1191100.0,20.736,20.8386,20.73,20.8084,1191100.0
2013-01-08 09:30:00,34.29,34.4,33.89,34.23,365700.0,20.6998,20.7662,20.4583,20.6636,365700.0
2013-01-08 09:35:00,34.2,34.4,34.18,34.36,227200.0,20.6454,20.7662,20.6334,20.742,227200.0
2013-01-08 09:40:00,34.35,34.5,34.3,34.44,291700.0,20.736,20.8265,20.7058,20.7903,291700.0
2013-01-08 09:45:00,34.44,34.56,34.36,34.56,406900.0,20.7903,20.8628,20.742,20.8628,406900.0
2013-01-08 09:50:00,34.55,34.64,34.37,34.43,152300.0,20.8567,20.9111,20.7481,20.7843,152300.0
2013-01-08 09:55:00,34.43,34.48,34.37,34.42,276300.0,20.7843,20.8145,20.7481,20.7783,276300.0
2013-01-08 10:00:00,34.41,34.44,34.3,34.36,202800.0,20.7722,20.7903,20.7058,20.742,202800.0
2013-01-08 10:05:00,34.37,34.44,34.34,34.35,294700.0,20.7481,20.7903,20.73,20.736,294700.0
2013-01-08 10:10:00,34.36,34.37,34.29,34.31,145100.0,20.742,20.7481,20.6998,20.7118,145100.0
2013-01-08 10:15:00,34.31,34.33,34.19,34.27,281400.0,20.7118,20.7239,20.6394,20.6877,281400.0
2013-01-08 10:20:00,34.27,34.38,34.23,34.35,257100.0,20.6877,20.7541,20.6636,20.736,257100.0
2013-01-08 10:25:00,34.36,34.36,34.3,34.33,132000.0,20.742,20.742,20.7058,20.7239,132000.0
2013-01-08 10:30:00,34.33,34.33,34.25,34.26,131400.0,20.7239,20.7239,20.6756,20.6817,131400.0
2013-01-08 10:35:00,34.25,34.34,34.22,34.29,81300.0,20.6756,20.73,20.6575,20.6998,81300.0
2013-01-08 10:40:00,34.3,34.32,34.26,34.29,66300.0,20.7058,20.7179,20.6817,20.6998,66300.0
2013-01-08 10:45:00,34.3,34.31,34.27,34.28,102100.0,20.7058,20.7118,20.6877,20.6937,102100.0
2013-01-08 10:50:00,34.27,34.34,34.27,34.3,146700.0,20.6877,20.73,20.6877,20.7058,146700.0
2013-01-08 10:55:00,34.3,34.33,34.16,34.19,226400.0,20.7058,20.7239,20.6213,20.6394,226400.0
2013-01-08 11:00:00,34.18,34.25,34.15,34.16,202900.0,20.6334,20.6756,20.6153,20.6213,202900.0
2013-01-08 11:05:00,34.16,34.17,34.1,34.15,100700.0,20.6213,20.6273,20.5851,20.6153,100700.0
2013-01-08 11:10:00,34.15,34.18,34.05,34.06,154700.0,20.6153,20.6334,20.5549,20.5609,154700.0
2013-01-08 11:15:00,34.07,34.12,34.0,34.05,254000.0,20.567,20.5972,20.5247,20.5549,254000.0
2013-01-08 11:20:00,34.05,34.1,34.02,34.04,267800.0,20.5549,20.5851,20.5368,20.5489,267800.0
2013-01-08 11:25:00,34.04,34.08,34.03,34.05,197400.0,20.5489,20.573,20.5428,20.5549,197400.0
2013-01-08 11:30:00,34.05,34.12,34.05,34.12,322800.0,20.5549,20.5972,20.5549,20.5972,322800.0
2013-01-08 11:35:00,34.12,34.12,34.05,34.06,123500.0,20.5972,20.5972,20.5549,20.5609,123500.0
2013-01-08 11:40:00,34.07,34.1,34.04,34.05,144900.0,20.567,20.5851,20.5489,20.5549,144900.0
2013-01-08 11:45:00,34.05,34.05,34.0,34.0,75600.0,20.5549,20.5549,20.5247,20.5247,75600.0
2013-01-08 11:50:00,34.01,34.06,34.0,34.05,126500.0,20.5307,20.5609,20.5247,20.5549,126500.0
2013-01-08 11:55:00,34.05,34.08,34.01,34.02,166800.0,20.5549,20.573,20.5307,20.5368,166800.0
2013-01-08 12:00:00,34.01,34.07,34.01,34.05,126600.0,20.5307,20.567,20.5307,20.5549,126600.0
2013-01-08 12:05:00,34.05,34.06,34.05,34.05,84700.0,20.5549,20.5609,20.5549,20.5549,84700.0
2013-01-08 12:10:00,34.05,34.09,34.05,34.07,120500.0,20.5549,20.579,20.5549,20.567,120500.0
2013-01-08 12:15:00,34.08,34.11,34.05,34.1,107700.0,20.573,20.5911,20.5549,20.5851,107700.0
2013-01-08 12:20:00,34.11,34.11,34.0,34.01,132300.0,20.5911,20.5911,20.5247,20.5307,132300.0
2013-01-08 12:25:00,34.01,34.06,34.0,34.05,192100.0,20.5307,20.5609,20.5247,20.5549,192100.0
2013-01-08 12:30:00,34.05,34.11,34.01,34.01,246400.0,20.5549,20.5911,20.5307,20.5307,246400.0
2013-01-08 12:35:00,34.02,34.05,33.99,34.02,192400.0,20.5368,20.5549,20.5187,20.5368,192400.0
2013-01-08 12:40:00,34.02,34.02,33.82,33.94,206900.0,20.5368,20.5368,20.416,20.4885,206900.0
2013-01-08 12:45:00,33.94,34.05,33.92,33.96,241500.0,20.4885,20.5549,20.4764,20.5006,241500.0
2013-01-08 12:50:00,33.96,34.01,33.95,33.99,129800.0,20.5006,20.5307,20.4945,20.5187,129800.0
2013-01-08 12:55:00,33.99,34.0,33.95,33.98,112300.0,20.5187,20.5247,20.4945,20.5126,112300.0
2013-01-08 13:00:00,33.97,34.03,33.97,34.02,74300.0,20.5066,20.5428,20.5066,20.5368,74300.0
2013-01-08 13:05:00,34.02,34.04,34.01,34.02,79000.0,20.5368,20.5489,20.5307,20.5368,79000.0
2013-01-08 13:10:00,34.01,34.01,34.0,34.0,104100.0,20.5307,20.5307,20.5247,20.5247,104100.0
2013-01-08 13:15:00,34.01,34.04,34.0,34.03,738800.0,20.5307,20.5489,20.5247,20.5428,738800.0
2013-01-08 13:20:00,34.03,34.04,33.97,34.0,311000.0,20.5428,20.5489,20.5066,20.5247,311000.0
2013-01-08 13:25:00,34.0,34.0,33.99,34.0,138400.0,20.5247,20.5247,20.5187,20.5247,138400.0
2013-01-08 13:30:00,33.99,34.0,33.99,34.0,147300.0,20.5187,20.5247,20.5187,20.5247,147300.0
2013-01-08 13:35:00,34.0,34.0,33.95,33.95,59600.0,20.5247,20.5247,20.4945,20.4945,59600.0
2013-01-08 13:40:00,33.95,34.0,33.95,33.99,83800.0,20.4945,20.5247,20.4945,20.5187,83800.0
2013-01-08 13:45:00,34.0,34.0,33.82,33.92,169000.0,20.5247,20.5247,20.416,20.4764,169000.0
2013-01-08 13:50:00,33.93,33.96,33.83,33.89,164900.0,20.4825,20.5006,20.4221,20.4583,164900.0
2013-01-08 13:55:00,33.89,33.9,33.81,33.85,109200.0,20.4583,20.4643,20.41,20.4342,109200.0
2013-01-08 14:00:00,33.85,33.87,33.8,33.8,1105100.0,20.4342,20.4462,20.404,20.404,1105100.0
2013-01-08 14:05:00,33.81,33.92,33.8,33.85,179200.0,20.41,20.4764,20.404,20.4342,179200.0
2013-01-08 14:10:00,33.85,33.98,33.85,33.95,112900.0,20.4342,20.5126,20.4342,20.4945,112900.0
2013-01-08 14:15:00,33.95,33.97,33.85,33.87,79500.0,20.4945,20.5066,20.4342,20.4462,79500.0
2013-01-08 14:20:00,33.87,33.89,33.8,33.84,185300.0,20.4462,20.4583,20.404,20.4281,185300.0
2013-01-08 14:25:00,33.84,33.84,33.79,33.83,180100.0,20.4281,20.4281,20.3979,20.4221,180100.0
2013-01-08 14:30:00,33.82,33.87,33.82,33.86,229800.0,20.416,20.4462,20.416,20.4402,229800.0
2013-01-08 14:35:00,33.85,33.85,33.77,33.83,160400.0,20.4342,20.4342,20.3859,20.4221,160400.0
2013-01-08 14:40:00,33.84,33.84,33.78,33.8,76900.0,20.4281,20.4281,20.3919,20.404,76900.0
2013-01-08 14:45:00,33.8,33.88,33.79,33.81,170300.0,20.404,20.4523,20.3979,20.41,170300.0
2013-01-08 14:50:00,33.8,33.83,33.79,33.82,116100.0,20.404,20.4221,20.3979,20.416,116100.0
2013-01-08 14:55:00,33.82,33.82,33.8,33.82,123000.0,20.416,20.416,20.404,20.416,123000.0
2013-01-08 15:00:00,33.82,33.84,33.81,33.82,155600.0,20.416,20.4281,20.41,20.416,155600.0
2013-01-08 15:05:00,33.82,33.84,33.81,33.83,135100.0,20.416,20.4281,20.41,20.4221,135100.0
2013-01-08 15:10:00,33.82,33.86,33.82,33.84,256300.0,20.416,20.4402,20.416,20.4281,256300.0
2013-01-08 15:15:00,33.83,33.84,33.63,33.63,468100.0,20.4221,20.4281,20.3014,20.3014,468100.0
2013-01-08 15:20:00,33.63,33.7,33.55,33.67,330400.0,20.3014,20.3436,20.2531,20.3255,330400.0
2013-01-08 15:25:00,33.68,33.73,33.56,33.63,272600.0,20.3315,20.3617,20.2591,20.3014,272600.0
2013-01-08 15:30:00,33.62,33.67,33.59,33.65,207800.0,20.2953,20.3255,20.2772,20.3134,207800.0
2013-01-08 15:35:00,33.65,33.65,33.51,33.51,158800.0,20.3134,20.3134,20.2289,20.2289,158800.0
2013-01-08 15:40:00,33.51,33.51,33.36,33.43,453200.0,20.2289,20.2289,20.1384,20.1806,453200.0
2013-01-08 15:45:00,33.43,33.53,33.42,33.51,425900.0,20.1806,20.241,20.1746,20.2289,425900.0
2013-01-08 15:50:00,33.51,33.73,33.5,33.69,396200.0,20.2289,20.3617,20.2229,20.3376,396200.0
2013-01-08 15:55:00,33.69,33.72,33.5,33.72,713000.0,20.3376,20.3557,20.2229,20.3557,713000.0
2013-01-09 09:30:00,33.61,33.86,33.61,33.78,412500.0,20.2893,20.4402,20.2893,20.3919,412500.0
2013-01-09 09:35:00,33.78,33.86,33.73,33.85,279200.0,20.3919,20.4402,20.3617,20.4342,279200.0
2013-01-09 09:40:00,33.85,33.88,33.75,33.75,323400.0,20.4342,20.4523,20.3738,20.3738,323400.0
2013-01-09 09:45:00,33.76,33.84,33.75,33.81,241600.0,20.3798,20.4281,20.3738,20.41,241600.0
2013-01-09 09:50:00,33.8,33.92,33.8,33.86,180000.0,20.404,20.4764,20.404,20.4402,180000.0
2013-01-09 09:55:00,33.85,33.89,33.78,33.78,269800.0,20.4342,20.4583,20.3919,20.3919,269800.0
2013-01-09 10:00:00,33.79,33.8,33.79,33.8,384200.0,20.3979,20.404,20.3979,20.404,384200.0
2013-01-09 10:05:00,33.8,33.9,33.79,33.8,195400.0,20.404,20.4643,20.3979,20.404,195400.0
2013-01-09 10:10:00,33.81,33.87,33.79,33.8,162600.0,20.41,20.4462,20.3979,20.404,162600.0
2013-01-09 10:15:00,33.8,33.86,33.79,33.84,144600.0,20.404,20.4402,20.3979,20.4281,144600.0
2013-01-09 10:20:00,33.84,33.87,33.81,33.83,256200.0,20.4281,20.4462,20.41,20.4221,256200.0
2013-01-09 10:25:00,33.82,33.86,33.82,33.83,355100.0,20.416,20.4402,20.416,20.4221,355100.0
2013-01-09 10:30:00,33.82,33.88,33.82,33.88,252400.0,20.416,20.4523,20.416,20.4523,252400.0
2013-01-09 10:35:00,33.87,33.9,33.85,33.86,162800.0,20.4462,20.4643,20.4342,20.4402,162800.0
2013-01-09 10:40:00,33.86,33.87,33.84,33.85,205600.0,20.4402,20.4462,20.4281,20.4342,205600.0
2013-01-09 10:45:00,33.85,33.85,33.82,33.83,145100.0,20.4342,20.4342,20.416,20.4221,145100.0
2013-01-09 10:50:00,33.82,33.83,33.81,33.81,99800.0,20.416,20.4221,20.41,20.41,99800.0
2013-01-09 10:55:00,33.81,33.82,33.8,33.8,304800.0,20.41,20.416,20.404,20.404,304800.0
2013-01-09 11:00:00,33.8,33.83,33.8,33.83,212400.0,20.404,20.4221,20.404,20.4221,212400.0
2013-01-09 11:05:00,33.83,33.87,33.82,33.85,195800.0,20.4221,20.4462,20.416,20.4342,195800.0
2013-01-09 11:10:00,33.86,33.87,33.84,33.84,138600.0,20.4402,20.4462,20.4281,20.4281,138600.0
2013-01-09 11:15:00,33.84,33.87,33.79,33.86,155300.0,20.4281,20.4462,20.3979,20.4402,155300.0
2013-01-09 11:20:00,33.85,33.87,33.85,33.87,118600.0,20.4342,20.4462,20.4342,20.4462,118600.0
2013-01-09 11:25:00,33.86,33.93,33.86,33.93,183000.0,20.4402,20.4825,20.4402,20.4825,183000.0
2013-01-09 11:30:00,33.93,33.93,33.89,33.89,116600.0,20.4825,20.4825,20.4583,20.4583,116600.0
2013-01-09 11:35:00,33.9,33.95,33.89,33.94,262300.0,20.4643,20.4945,20.4583,20.4885,262300.0
2013-01-09 11:40:00,33.93,33.94,33.89,33.89,243400.0,20.4825,20.4885,20.4583,20.4583,243400.0
2013-01-09 11:45:00,33.9,33.91,33.85,33.9,1585200.0,20.4643,20.4704,20.4342,20.4643,1585200.0
2013-01-09 11:50:00,33.89,33.95,33.85,33.85,167300.0,20.4583,20.4945,20.4342,20.4342,167300.0
2013-01-09 11:55:00,33.87,33.91,33.86,33.91,113900.0,20.4462,20.4704,20.4402,20.4704,113900.0
2013-01-09 12:00:00,33.91,33.91,33.8,33.8,128400.0,20.4704,20.4704,20.404,20.404,128400.0
2013-01-09 12:05:00,33.8,33.9,33.8,33.88,217900.0,20.404,20.4643,20.404,20.4523,217900.0
2013-01-09 12:10:00,33.88,33.91,33.87,33.88,295700.0,20.4523,20.4704,20.4462,20.4523,295700.0
2013-01-09 12:15:00,33.89,33.89,33.88,33.88,110200.0,20.4583,20.4583,20.4523,20.4523,110200.0
2013-01-09 12:20:00,33.88,33.89,33.86,33.88,162400.0,20.4523,20.4583,20.4402,20.4523,162400.0
2013-01-09 12:25:00,33.88,33.89,33.87,33.88,104400.0,20.4523,20.4583,20.4462,20.4523,104400.0
2013-01-09 12:30:00,33.88,33.9,33.88,33.88,99600.0,20.4523,20.4643,20.4523,20.4523,99600.0
2013-01-09 12:35:00,33.88,33.89,33.85,33.85,79900.0,20.4523,20.4583,20.4342,20.4342,79900.0
2013-01-09 12:40:00,33.85,33.86,33.85,33.86,1154500.0,20.4342,20.4402,20.4342,20.4402,1154500.0
2013-01-09 12:45:00,33.85,33.86,33.85,33.85,1031300.0,20.4342,20.4402,20.4342,20.4342,1031300.0
2013-01-09 12:50:00,33.85,33.86,33.81,33.83,233700.0,20.4342,20.4402,20.41,20.4221,233700.0
2013-01-09 12:55:00,33.84,33.9,33.81,33.89,289000.0,20.4281,20.4643,20.41,20.4583,289000.0
2013-01-09 13:00:00,33.9,33.92,33.85,33.86,145100.0,20.4643,20.4764,20.4342,20.4402,145100.0
2013-01-09 13:05:00,33.87,33.89,33.85,33.87,293100.0,20.4462,20.4583,20.4342,20.4462,293100.0
2013-01-09 13:10:00,33.87,33.87,33.85,33.86,71800.0,20.4462,20.4462,20.4342,20.4402,71800.0
2013-01-09 13:15:00,33.85,33.86,33.85,33.86,72100.0,20.4342,20.4402,20.4342,20.4402,72100.0
2013-01-09 13:20:00,33.86,33.86,33.84,33.86,159400.0,20.4402,20.4402,20.4281,20.4402,159400.0
2013-01-09 13:25:00,33.86,33.88,33.85,33.87,146200.0,20.4402,20.4523,20.4342,20.4462,146200.0
2013-01-09 13:30:00,33.87,33.88,33.86,33.88,69600.0,20.4462,20.4523,20.4402,20.4523,69600.0
2013-01-09 13:35:00,33.87,33.89,33.84,33.85,88500.0,20.4462,20.4583,20.4281,20.4342,88500.0
2013-01-09 13:40:00,33.85,33.86,33.85,33.86,80700.0,20.4342,20.4402,20.4342,20.4402,80700.0
2013-01-09 13:45:00,33.85,33.86,33.85,33.85,119400.0,20.4342,20.4402,20.4342,20.4342,119400.0
2013-01-09 13:50:00,33.85,33.86,33.79,33.82,281800.0,20.4342,20.4402,20.3979,20.416,281800.0
2013-01-09 13:55:00,33.83,33.86,33.82,33.86,87700.0,20.4221,20.4402,20.416,20.4402,87700.0
2013-01-09 14:00:00,33.86,33.86,33.85,33.86,60700.0,20.4402,20.4402,20.4342,20.4402,60700.0
2013-01-09 14:05:00,33.86,33.86,33.82,33.83,235400.0,20.4402,20.4402,20.416,20.4221,235400.0
2013-01-09 14:10:00,33.82,33.87,33.82,33.87,140000.0,20.416,20.4462,20.416,20.4462,140000.0
2013-01-09 14:15:00,33.87,33.9,33.86,33.89,118600.0,20.4462,20.4643,20.4402,20.4583,118600.0
2013-01-09 14:20:00,33.89,33.91,33.85,33.86,118800.0,20.4583,20.4704,20.4342,20.4402,118800.0
2013-01-09 14:25:00,33.85,33.87,33.85,33.85,87800.0,20.4342,20.4462,20.4342,20.4342,87800.0
2013-01-09 14:30:00,33.85,33.86,33.81,33.83,213500.0,20.4342,20.4402,20.41,20.4221,213500.0
2013-01-09 14:35:00,33.84,33.85,33.83,33.84,67400.0,20.4281,20.4342,20.4221,20.4281,67400.0
2013-01-09 14:40:00,33.84,33.85,33.84,33.84,55200.0,20.4281,20.4342,20.4281,20.4281,55200.0
2013-01-09 14:45:00,33.85,33.85,33.84,33.84,88100.0,20.4342,20.4342,20.4281,20.4281,88100.0
2013-01-09 14:50:00,33.84,33.85,33.81,33.83,135200.0,20.4281,20.4342,20.41,20.4221,135200.0
2013-01-09 14:55:00,33.82,33.83,33.82,33.82,147600.0,20.416,20.4221,20.416,20.416,147600.0
2013-01-09 15:00:00,33.83,33.85,33.82,33.84,222400.0,20.4221,20.4342,20.416,20.4281,222400.0
2013-01-09 15:05:00,33.84,33.85,33.84,33.84,643900.0,20.4281,20.4342,20.4281,20.4281,643900.0
2013-01-09 15:10:00,33.85,33.86,33.84,33.85,112600.0,20.4342,20.4402,20.4281,20.4342,112600.0
2013-01-09 15:15:00,33.85,33.86,33.81,33.84,174200.0,20.4342,20.4402,20.41,20.4281,174200.0
2013-01-09 15:20:00,33.85,33.87,33.84,33.86,131100.0,20.4342,20.4462,20.4281,20.4402,131100.0
2013-01-09 15:25:00,33.85,33.86,33.85,33.86,99300.0,20.4342,20.4402,20.4342,20.4402,99300.0
2013-01-09 15:30:00,33.86,33.86,33.85,33.86,136500.0,20.4402,20.4402,20.4342,20.4402,136500.0
2013-01-09 15:35:00,33.86,33.86,33.85,33.85,192800.0,20.4402,20.4402,20.4342,20.4342,192800.0
2013-01-09 15:40:00,33.85,33.86,33.85,33.85,212000.0,20.4342,20.4402,20.4342,20.4342,212000.0
2013-01-09 15:45:00,33.86,33.86,33.83,33.85,349600.0,20.4402,20.4402,20.4221,20.4342,349600.0
2013-01-09 15:50:00,33.85,33.89,33.84,33.88,236900.0,20.4342,20.4583,20.4281,20.4523,236900.0
2013-01-09 15:55:00,33.87,33.91,33.85,33.88,765300.0,20.4462,20.4704,20.4342,20.4523,765300.0
2013-01-10 09:30:00,33.35,33.66,33.33,33.54,324600.0,20.1323,20.3195,20.1203,20.247,324600.0
2013-01-10 09:35:00,33.55,33.6,33.47,33.55,140900.0,20.2531,20.2832,20.2048,20.2531,140900.0
2013-01-10 09:40:00,33.57,33.7,33.53,33.66,484700.0,20.2651,20.3436,20.241,20.3195,484700.0
2013-01-10 09:45:00,33.66,33.75,33.6,33.74,129600.0,20.3195,20.3738,20.2832,20.3678,129600.0
2013-01-10 09:50:00,33.75,33.75,33.68,33.75,123400.0,20.3738,20.3738,20.3315,20.3738,123400.0
2013-01-10 09:55:00,33.75,33.75,33.66,33.7,182400.0,20.3738,20.3738,20.3195,20.3436,182400.0
2013-01-10 10:00:00,33.7,33.74,33.66,33.74,167900.0,20.3436,20.3678,20.3195,20.3678,167900.0
2013-01-10 10:05:00,33.74,33.78,33.7,33.77,351500.0,20.3678,20.3919,20.3436,20.3859,351500.0
2013-01-10 10:10:00,33.78,33.88,33.77,33.84,295000.0,20.3919,20.4523,20.3859,20.4281,295000.0
2013-01-10 10:15:00,33.84,33.85,33.75,33.79,274000.0,20.4281,20.4342,20.3738,20.3979,274000.0
2013-01-10 10:20:00,33.78,33.8,33.77,33.8,98200.0,20.3919,20.404,20.3859,20.404,98200.0
2013-01-10 10:25:00,33.8,33.91,33.79,33.9,310200.0,20.404,20.4704,20.3979,20.4643,310200.0
2013-01-10 10:30:00,33.91,33.91,33.75,33.8,333300.0,20.4704,20.4704,20.3738,20.404,333300.0
2013-01-10 10:35:00,33.8,33.83,33.74,33.83,178900.0,20.404,20.4221,20.3678,20.4221,178900.0
2013-01-10 10:40:00,33.82,33.83,33.78,33.8,167300.0,20.416,20.4221,20.3919,20.404,167300.0
2013-01-10 10:45:00,33.8,33.81,33.76,33.78,242600.0,20.404,20.41,20.3798,20.3919,242600.0
2013-01-10 10:50:00,33.78,33.78,33.74,33.74,170100.0,20.3919,20.3919,20.3678,20.3678,170100.0
2013-01-10 10:55:00,33.75,33.76,33.74,33.75,210600.0,20.3738,20.3798,20.3678,20.3738,210600.0
2013-01-10 11:00:00,33.74,33.75,33.71,33.72,152900.0,20.3678,20.3738,20.3496,20.3557,152900.0
2013-01-10 11:05:00,33.71,33.72,33.67,33.69,1155600.0,20.3496,20.3557,20.3255,20.3376,1155600.0
2013-01-10 11:10:00,33.69,33.7,33.67,33.69,130900.0,20.3376,20.3436,20.3255,20.3376,130900.0
2013-01-10 11:15:00,33.69,33.69,33.67,33.68,147300.0,20.3376,20.3376,20.3255,20.3315,147300.0
2013-01-10 11:20:00,33.67,33.75,33.67,33.72,173600.0,20.3255,20.3738,20.3255,20.3557,173600.0
2013-01-10 11:25:00,33.72,33.74,33.71,33.73,124100.0,20.3557,20.3678,20.3496,20.3617,124100.0
2013-01-10 11:30:00,33.75,33.76,33.72,33.75,329700.0,20.3738,20.3798,20.3557,20.3738,329700.0
2013-01-10 11:35:00,33.76,33.81,33.76,33.8,170900.0,20.3798,20.41,20.3798,20.404,170900.0
2013-01-10 11:40:00,33.8,33.9,33.8,33.85,291500.0,20.404,20.4643,20.404,20.4342,291500.0
2013-01-10 11:45:00,33.85,33.88,33.81,33.84,108900.0,20.4342,20.4523,20.41,20.4281,108900.0
2013-01-10 11:50:00,33.84,33.84,33.81,33.83,83000.0,20.4281,20.4281,20.41,20.4221,83000.0
2013-01-10 11:55:00,33.82,33.86,33.82,33.86,88600.0,20.416,20.4402,20.416,20.4402,88600.0
2013-01-10 12:00:00,33.85,33.89,33.82,33.82,82200.0,20.4342,20.4583,20.416,20.416,82200.0
2013-01-10 12:05:00,33.82,33.85,33.82,33.84,104800.0,20.416,20.4342,20.416,20.4281,104800.0
2013-01-10 12:10:00,33.84,33.88,33.83,33.88,93500.0,20.4281,20.4523,20.4221,20.4523,93500.0
2013-01-10 12:15:00,33.89,33.9,33.88,33.89,67600.0,20.4583,20.4643,20.4523,20.4583,67600.0
2013-01-10 12:20:00,33.89,33.96,33.88,33.96,167000.0,20.4583,20.5006,20.4523,20.5006,167000.0
2013-01-10 12:25:00,33.95,33.98,33.94,33.95,398300.0,20.4945,20.5126,20.4885,20.4945,398300.0
2013-01-10 12:30:00,33.95,33.97,33.9,33.9,102600.0,20.4945,20.5066,20.4643,20.4643,102600.0
2013-01-10 12:35:00,33.91,33.92,33.85,33.92,82300.0,20.4704,20.4764,20.4342,20.4764,82300.0
2013-01-10 12:40:00,33.92,33.93,33.9,33.92,108700.0,20.4764,20.4825,20.4643,20.4764,108700.0
2013-01-10 12:45:00,33.91,33.92,33.89,33.9,174400.0,20.4704,20.4764,20.4583,20.4643,174400.0
2013-01-10 12:50:00,33.89,33.97,33.83,33.95,71500.0,20.4583,20.5066,20.4221,20.4945,71500.0
2013-01-10 12:55:00,33.95,33.96,33.95,33.96,199800.0,20.4945,20.5006,20.4945,20.5006,199800.0
2013-01-10 13:00:00,33.95,33.96,33.93,33.95,67700.0,20.4945,20.5006,20.4825,20.4945,67700.0
2013-01-10 13:05:00,33.95,33.96,33.93,33.95,199200.0,20.4945,20.5006,20.4825,20.4945,199200.0
2013-01-10 13:10:00,33.95,33.95,33.94,33.95,59200.0,20.4945,20.4945,20.4885,20.4945,59200.0
2013-01-10 13:15:00,33.94,33.95,33.89,33.92,59300.0,20.4885,20.4945,20.4583,20.4764,59300.0
2013-01-10 13:20:00,33.91,33.94,33.91,33.94,61300.0,20.4704,20.4885,20.4704,20.4885,61300.0
2013-01-10 13:25:00,33.93,33.94,33.93,33.93,118900.0,20.4825,20.4885,20.4825,20.4825,118900.0
2013-01-10 13:30:00,33.93,33.94,33.89,33.9,162300.0,20.4825,20.4885,20.4583,20.4643,162300.0
2013-01-10 13:35:00,33.9,33.9,33.87,33.89,75000.0,20.4643,20.4643,20.4462,20.4583,75000.0
2013-01-10 13:40:00,33.89,33.89,33.87,33.88,68200.0,20.4583,20.4583,20.4462,20.4523,68200.0
2013-01-10 13:45:00,33.88,33.89,33.82,33.85,178600.0,20.4523,20.4583,20.416,20.4342,178600.0
2013-01-10 13:50:00,33.85,33.88,33.84,33.88,86700.0,20.4342,20.4523,20.4281,20.4523,86700.0
2013-01-10 13:55:00,33.88,33.91,33.86,33.87,81900.0,20.4523,20.4704,20.4402,20.4462,81900.0
2013-01-10 14:00:00,33.88,33.9,33.87,33.9,71200.0,20.4523,20.4643,20.4462,20.4643,71200.0
2013-01-10 14:05:00,33.89,33.9,33.88,33.88,81900.0,20.4583,20.4643,20.4523,20.4523,81900.0
2013-01-10 14:10:00,33.89,33.89,33.86,33.88,56900.0,20.4583,20.4583,20.4402,20.4523,56900.0
2013-01-10 14:15:00,33.88,33.9,33.83,33.89,128300.0,20.4523,20.4643,20.4221,20.4583,128300.0
2013-01-10 14:20:00,33.9,33.9,33.86,33.86,130700.0,20.4643,20.4643,20.4402,20.4402,130700.0
2013-01-10 14:25:00,33.87,33.87,33.83,33.83,105500.0,20.4462,20.4462,20.4221,20.4221,105500.0
2013-01-10 14:30:00,33.84,33.84,33.8,33.82,108700.0,20.4281,20.4281,20.404,20.416,108700.0
2013-01-10 14:35:00,33.82,33.86,33.82,33.86,60000.0,20.416,20.4402,20.416,20.4402,60000.0
2013-01-10 14:40:00,33.86,33.89,33.85,33.88,69600.0,20.4402,20.4583,20.4342,20.4523,69600.0
2013-01-10 14:45:00,33.89,33.91,33.87,33.9,104500.0,20.4583,20.4704,20.4462,20.4643,104500.0
2013-01-10 14:50:00,33.9,33.9,33.88,33.89,108800.0,20.4643,20.4643,20.4523,20.4583,108800.0
2013-01-10 14:55:00,33.9,33.93,33.89,33.92,105300.0,20.4643,20.4825,20.4583,20.4764,105300.0
2013-01-10 15:00:00,33.91,33.95,33.91,33.95,148100.0,20.4704,20.4945,20.4704,20.4945,148100.0
2013-01-10 15:05:00,33.94,33.95,33.94,33.95,193700.0,20.4885,20.4945,20.4885,20.4945,193700.0
2013-01-10 15:10:00,33.95,33.95,33.94,33.95,140200.0,20.4945,20.4945,20.4885,20.4945,140200.0
2013-01-10 15:15:00,33.94,33.95,33.93,33.94,161200.0,20.4885,20.4945,20.4825,20.4885,161200.0
2013-01-10 15:20:00,33.94,33.94,33.93,33.93,286900.0,20.4885,20.4885,20.4825,20.4825,286900.0
2013-01-10 15:25:00,33.94,33.94,33.86,33.91,1170900.0,20.4885,20.4885,20.4402,20.4704,1170900.0
2013-01-10 15:30:00,33.91,33.94,33.9,33.92,187200.0,20.4704,20.4885,20.4643,20.4764,187200.0
2013-01-10 15:35:00,33.93,33.93,33.91,33.92,110800.0,20.4825,20.4825,20.4704,20.4764,110800.0
2013-01-10 15:40:00,33.91,33.94,33.91,33.93,230700.0,20.4704,20.4885,20.4704,20.4825,230700.0
2013-01-10 15:45:00,33.93,33.98,33.92,33.97,309600.0,20.4825,20.5126,20.4764,20.5066,309600.0
2013-01-10 15:50:00,33.98,34.0,33.95,33.96,219100.0,20.5126,20.5247,20.4945,20.5006,219100.0
2013-01-10 15:55:00,33.96,33.97,33.9,33.97,436100.0,20.5006,20.5066,20.4643,20.5066,436100.0
2013-01-11 09:30:00,33.59,33.68,33.43,33.64,194800.0,20.5168,20.5718,20.4191,20.5474,194800.0
2013-01-11 09:35:00,33.63,33.74,33.61,33.66,85500.0,20.5413,20.6084,20.529,20.5596,85500.0
2013-01-11 09:40:00,33.67,33.75,33.61,33.65,74900.0,20.5657,20.6145,20.529,20.5535,74900.0
2013-01-11 09:45:00,33.64,33.68,33.58,33.59,121800.0,20.5474,20.5718,20.5107,20.5168,121800.0
2013-01-11 09:50:00,33.6,33.6,33.54,33.58,44100.0,20.5229,20.5229,20.4863,20.5107,44100.0
2013-01-11 09:55:00,33.58,33.65,33.55,33.65,65400.0,20.5107,20.5535,20.4924,20.5535,65400.0
2013-01-11 10:00:00,33.63,33.64,33.59,33.59,283500.0,20.5413,20.5474,20.5168,20.5168,283500.0
2013-01-11 10:05:00,33.59,33.6,33.56,33.58,93300.0,20.5168,20.5229,20.4985,20.5107,93300.0
2013-01-11 10:10:00,33.58,33.59,33.53,33.54,129100.0,20.5107,20.5168,20.4802,20.4863,129100.0
2013-01-11 10:15:00,33.54,33.56,33.45,33.45,109800.0,20.4863,20.4985,20.4313,20.4313,109800.0
2013-01-11 10:20:00,33.45,33.48,33.35,33.36,125400.0,20.4313,20.4496,20.3702,20.3763,125400.0
2013-01-11 10:25:00,33.37,33.44,33.35,33.44,74600.0,20.3824,20.4252,20.3702,20.4252,74600.0
2013-01-11 10:30:00,33.43,33.45,33.39,33.39,61200.0,20.4191,20.4313,20.3947,20.3947,61200.0
2013-01-11 10:35:00,33.39,33.45,33.38,33.43,64600.0,20.3947,20.4313,20.3886,20.4191,64600.0
2013-01-11 10:40:00,33.44,33.49,33.44,33.49,72300.0,20.4252,20.4557,20.4252,20.4557,72300.0
2013-01-11 10:45:00,33.49,33.49,33.42,33.49,88900.0,20.4557,20.4557,20.413,20.4557,88900.0
2013-01-11 10:50:00,33.49,33.54,33.45,33.48,51100.0,20.4557,20.4863,20.4313,20.4496,51100.0
2013-01-11 10:55:00,33.48,33.54,33.47,33.54,53900.0,20.4496,20.4863,20.4435,20.4863,53900.0
2013-01-11 11:00:00,33.53,33.55,33.53,33.54,36800.0,20.4802,20.4924,20.4802,20.4863,36800.0
2013-01-11 11:05:00,33.55,33.55,33.51,33.52,65300.0,20.4924,20.4924,20.468,20.4741,65300.0
2013-01-11 11:10:00,33.53,33.55,33.44,33.47,74800.0,20.4802,20.4924,20.4252,20.4435,74800.0
2013-01-11 11:15:00,33.46,33.47,33.4,33.4,41200.0,20.4374,20.4435,20.4008,20.4008,41200.0
2013-01-11 11:20:00,33.42,33.51,33.4,33.47,81400.0,20.413,20.468,20.4008,20.4435,81400.0
2013-01-11 11:25:00,33.48,33.51,33.42,33.48,397400.0,20.4496,20.468,20.413,20.4496,397400.0
2013-01-11 11:30:00,33.45,33.48,33.43,33.44,49700.0,20.4313,20.4496,20.4191,20.4252,49700.0
2013-01-11 11:35:00,33.45,33.5,33.44,33.5,291000.0,20.4313,20.4618,20.4252,20.4618,291000.0
2013-01-11 11:40:00,33.5,33.53,33.45,33.46,133300.0,20.4618,20.4802,20.4313,20.4374,133300.0
2013-01-11 11:45:00,33.46,33.49,33.46,33.48,41300.0,20.4374,20.4557,20.4374,20.4496,41300.0
2013-01-11 11:50:00,33.48,33.5,33.45,33.46,83100.0,20.4496,20.4618,20.4313,20.4374,83100.0
2013-01-11 11:55:00,33.47,33.51,33.46,33.49,106700.0,20.4435,20.468,20.4374,20.4557,106700.0
2013-01-11 12:00:00,33.5,33.54,33.49,33.51,117900.0,20.4618,20.4863,20.4557,20.468,117900.0
2013-01-11 12:05:00,33.5,33.53,33.5,33.52,33300.0,20.4618,20.4802,20.4618,20.4741,33300.0
2013-01-11 12:10:00,33.52,33.53,33.49,33.49,110500.0,20.4741,20.4802,20.4557,20.4557,110500.0
2013-01-11 12:15:00,33.49,33.5,33.46,33.49,169400.0,20.4557,20.4618,20.4374,20.4557,169400.0
2013-01-11 12:20:00,33.49,33.5,33.47,33.5,108200.0,20.4557,20.4618,20.4435,20.4618,108200.0
2013-01-11 12:25:00,33.5,33.5,33.49,33.5,74700.0,20.4618,20.4618,20.4557,20.4618,74700.0
2013-01-11 12:30:00,33.5,33.5,33.46,33.47,59700.0,20.4618,20.4618,20.4374,20.4435,59700.0
2013-01-11 12:35:00,33.47,33.5,33.46,33.49,31100.0,20.4435,20.4618,20.4374,20.4557,31100.0
2013-01-11 12:40:00,33.48,33.49,33.48,33.49,35000.0,20.4496,20.4557,20.4496,20.4557,35000.0
2013-01-11 12:45:00,33.49,33.49,33.47,33.49,84400.0,20.4557,20.4557,20.4435,20.4557,84400.0
2013-01-11 12:50:00,33.48,33.5,33.48,33.48,34300.0,20.4496,20.4618,20.4496,20.4496,34300.0
2013-01-11 12:55:00,33.48,33.5,33.48,33.49,54900.0,20.4496,20.4618,20.4496,20.4557,54900.0
2013-01-11 13:00:00,33.49,33.5,33.46,33.47,41700.0,20.4557,20.4618,20.4374,20.4435,41700.0
2013-01-11 13:05:00,33.47,33.47,33.46,33.47,39500.0,20.4435,20.4435,20.4374,20.4435,39500.0
2013-01-11 13:10:00,33.46,33.47,33.45,33.45,67700.0,20.4374,20.4435,20.4313,20.4313,67700.0
2013-01-11 13:15:00,33.45,33.46,33.4,33.41,63700.0,20.4313,20.4374,20.4008,20.4069,63700.0
2013-01-11 13:20:00,33.4,33.43,33.4,33.43,22800.0,20.4008,20.4191,20.4008,20.4191,22800.0
2013-01-11 13:25:00,33.44,33.48,33.42,33.42,49800.0,20.4252,20.4496,20.413,20.413,49800.0
2013-01-11 13:30:00,33.43,33.45,33.42,33.44,58100.0,20.4191,20.4313,20.413,20.4252,58100.0
2013-01-11 13:35:00,33.45,33.48,33.45,33.48,42500.0,20.4313,20.4496,20.4313,20.4496,42500.0
2013-01-11 13:40:00,33.48,33.48,33.47,33.48,50500.0,20.4496,20.4496,20.4435,20.4496,50500.0
2013-01-11 13:45:00,33.47,33.5,33.45,33.48,45300.0,20.4435,20.4618,20.4313,20.4496,45300.0
2013-01-11 13:50:00,33.48,33.51,33.47,33.5,303500.0,20.4496,20.468,20.4435,20.4618,303500.0
2013-01-11 13:55:00,33.5,33.51,33.45,33.45,45500.0,20.4618,20.468,20.4313,20.4313,45500.0
2013-01-11 14:00:00,33.45,33.51,33.45,33.5,36000.0,20.4313,20.468,20.4313,20.4618,36000.0
2013-01-11 14:05:00,33.5,33.52,33.5,33.5,38100.0,20.4618,20.4741,20.4618,20.4618,38100.0
2013-01-11 14:10:00,33.5,33.53,33.5,33.52,472400.0,20.4618,20.4802,20.4618,20.4741,472400.0
2013-01-11 14:15:00,33.52,33.56,33.52,33.56,65500.0,20.4741,20.4985,20.4741,20.4985,65500.0
2013-01-11 14:20:00,33.55,33.57,33.55,33.56,96300.0,20.4924,20.5046,20.4924,20.4985,96300.0
2013-01-11 14:25:00,33.56,33.7,33.56,33.59,103900.0,20.4985,20.584,20.4985,20.5168,103900.0
2013-01-11 14:30:00,33.59,33.61,33.55,33.6,87100.0,20.5168,20.529,20.4924,20.5229,87100.0
2013-01-11 14:35:00,33.6,33.62,33.57,33.58,38500.0,20.5229,20.5351,20.5046,20.5107,38500.0
2013-01-11 14:40:00,33.57,33.61,33.57,33.6,119100.0,20.5046,20.529,20.5046,20.5229,119100.0
2013-01-11 14:45:00,33.62,33.65,33.61,33.64,2120800.0,20.5351,20.5535,20.529,20.5474,2120800.0
2013-01-11 14:50:00,33.64,33.67,33.63,33.66,293600.0,20.5474,20.5657,20.5413,20.5596,293600.0
2013-01-11 14:55:00,33.67,33.82,33.66,33.72,324000.0,20.5657,20.6573,20.5596,20.5962,324000.0
2013-01-11 15:00:00,33.72,33.78,33.68,33.72,101200.0,20.5962,20.6329,20.5718,20.5962,101200.0
2013-01-11 15:05:00,33.72,33.9,33.72,33.8,280000.0,20.5962,20.7062,20.5962,20.6451,280000.0
2013-01-11 15:10:00,33.8,33.84,33.8,33.84,61300.0,20.6451,20.6695,20.6451,20.6695,61300.0
2013-01-11 15:15:00,33.84,33.9,33.83,33.86,89800.0,20.6695,20.7062,20.6634,20.6817,89800.0
2013-01-11 15:20:00,33.87,33.89,33.86,33.87,90600.0,20.6878,20.7001,20.6817,20.6878,90600.0
2013-01-11 15:25:00,33.87,33.88,33.8,33.86,93500.0,20.6878,20.694,20.6451,20.6817,93500.0
2013-01-11 15:30:00,33.86,33.88,33.85,33.85,103700.0,20.6817,20.694,20.6756,20.6756,103700.0
2013-01-11 15:35:00,33.86,33.9,33.85,33.86,116200.0,20.6817,20.7062,20.6756,20.6817,116200.0
2013-01-11 15:40:00,33.85,33.87,33.82,33.83,139600.0,20.6756,20.6878,20.6573,20.6634,139600.0
2013-01-11 15:45:00,33.84,33.87,33.84,33.84,90200.0,20.6695,20.6878,20.6695,20.6695,90200.0
2013-01-11 15:50:00,33.84,33.85,33.8,33.83,196300.0,20.6695,20.6756,20.6451,20.6634,196300.0
2013-01-11 15:55:00,33.83,33.84,33.75,33.84,291000.0,20.6634,20.6695,20.6145,20.6695,291000.0
2013-01-14 09:30:00,34.01,34.25,33.92,34.0,434700.0,20.7734,20.9199,20.7184,20.7672,434700.0
2013-01-14 09:35:00,34.0,34.01,33.87,33.87,290000.0,20.7672,20.7734,20.6878,20.6878,290000.0
2013-01-14 09:40:00,33.87,33.93,33.8,33.87,234100.0,20.6878,20.7245,20.6451,20.6878,234100.0
2013-01-14 09:45:00,33.87,34.1,33.86,34.07,125300.0,20.6878,20.8283,20.6817,20.81,125300.0
2013-01-14 09:50:00,34.07,34.07,33.85,33.85,87600.0,20.81,20.81,20.6756,20.6756,87600.0
2013-01-14 09:55:00,33.85,33.91,33.81,33.89,113200.0,20.6756,20.7123,20.6512,20.7001,113200.0
2013-01-14 10:00:00,33.9,33.95,33.84,33.88,318700.0,20.7062,20.7367,20.6695,20.694,318700.0
2013-01-14 10:05:00,33.88,33.93,33.82,33.93,64700.0,20.694,20.7245,20.6573,20.7245,64700.0
2013-01-14 10:10:00,33.93,33.98,33.93,33.94,111400.0,20.7245,20.755,20.7245,20.7306,111400.0
2013-01-14 10:15:00,33.94,34.04,33.89,33.99,250700.0,20.7306,20.7917,20.7001,20.7611,250700.0
2013-01-14 10:20:00,33.99,34.06,33.92,33.97,128600.0,20.7611,20.8039,20.7184,20.7489,128600.0
2013-01-14 10:25:00,33.98,34.02,33.94,33.94,110600.0,20.755,20.7795,20.7306,20.7306,110600.0
2013-01-14 10:30:00,33.95,34.01,33.88,33.99,229800.0,20.7367,20.7734,20.694,20.7611,229800.0
2013-01-14 10:35:00,33.99,34.04,33.96,33.99,121600.0,20.7611,20.7917,20.7428,20.7611,121600.0
2013-01-14 10:40:00,33.99,34.01,33.97,34.01,86000.0,20.7611,20.7734,20.7489,20.7734,86000.0
2013-01-14 10:45:00,34.01,34.05,33.98,34.01,100900.0,20.7734,20.7978,20.755,20.7734,100900.0
2013-01-14 10:50:00,33.99,34.03,33.98,34.0,423100.0,20.7611,20.7856,20.755,20.7672,423100.0
2013-01-14 10:55:00,34.01,34.06,33.99,34.04,345100.0,20.7734,20.8039,20.7611,20.7917,345100.0
2013-01-14 11:00:00,34.05,34.05,33.99,34.0,123600.0,20.7978,20.7978,20.7611,20.7672,123600.0
2013-01-14 11:05:00,34.0,34.06,33.99,34.05,47800.0,20.7672,20.8039,20.7611,20.7978,47800.0
2013-01-14 11:10:00,34.05,34.06,34.02,34.03,142600.0,20.7978,20.8039,20.7795,20.7856,142600.0
2013-01-14 11:15:00,34.02,34.05,34.02,34.05,70400.0,20.7795,20.7978,20.7795,20.7978,70400.0
2013-01-14 11:20:00,34.05,34.08,33.95,33.96,119800.0,20.7978,20.8161,20.7367,20.7428,119800.0
2013-01-14 11:25:00,33.97,33.98,33.96,33.98,60600.0,20.7489,20.755,20.7428,20.755,60600.0
2013-01-14 11:30:00,33.98,33.99,33.97,33.98,63400.0,20.755,20.7611,20.7489,20.755,63400.0
2013-01-14 11:35:00,33.98,34.0,33.97,33.98,283500.0,20.755,20.7672,20.7489,20.755,283500.0
2013-01-14 11:40:00,33.98,33.99,33.98,33.99,44200.0,20.755,20.7611,20.755,20.7611,44200.0
2013-01-14 11:45:00,33.99,33.99,33.95,33.97,60300.0,20.7611,20.7611,20.7367,20.7489,60300.0
2013-01-14 11:50:00,33.97,33.97,33.96,33.97,51400.0,20.7489,20.7489,20.7428,20.7489,51400.0
2013-01-14 11:55:00,33.96,33.97,33.96,33.97,41400.0,20.7428,20.7489,20.7428,20.7489,41400.0
2013-01-14 12:00:00,33.97,33.98,33.96,33.97,67100.0,20.7489,20.755,20.7428,20.7489,67100.0
2013-01-14 12:05:00,33.98,33.99,33.97,33.99,138100.0,20.755,20.7611,20.7489,20.7611,138100.0
2013-01-14 12:10:00,33.99,34.01,33.98,34.01,41600.0,20.7611,20.7734,20.755,20.7734,41600.0
2013-01-14 12:15:00,34.0,34.01,34.0,34.01,85200.0,20.7672,20.7734,20.7672,20.7734,85200.0
2013-01-14 12:20:00,34.0,34.01,34.0,34.01,64100.0,20.7672,20.7734,20.7672,20.7734,64100.0
2013-01-14 12:25:00,34.01,34.01,34.0,34.0,51700.0,20.7734,20.7734,20.7672,20.7672,51700.0
2013-01-14 12:30:00,34.0,34.01,33.98,33.98,35100.0,20.7672,20.7734,20.755,20.755,35100.0
2013-01-14 12:35:00,33.98,34.01,33.95,34.01,436000.0,20.755,20.7734,20.7367,20.7734,436000.0
2013-01-14 12:40:00,34.01,34.07,34.0,34.05,68600.0,20.7734,20.81,20.7672,20.7978,68600.0
2013-01-14 12:45:00,34.05,34.05,34.02,34.02,100100.0,20.7978,20.7978,20.7795,20.7795,100100.0
2013-01-14 12:50:00,34.02,34.03,34.02,34.02,50800.0,20.7795,20.7856,20.7795,20.7795,50800.0
2013-01-14 12:55:00,34.03,34.03,34.02,34.03,29700.0,20.7856,20.7856,20.7795,20.7856,29700.0
2013-01-14 13:00:00,34.03,34.03,33.99,34.01,103900.0,20.7856,20.7856,20.7611,20.7734,103900.0
2013-01-14 13:05:00,34.0,34.02,34.0,34.02,137700.0,20.7672,20.7795,20.7672,20.7795,137700.0
2013-01-14 13:10:00,34.02,34.02,34.01,34.02,45200.0,20.7795,20.7795,20.7734,20.7795,45200.0
2013-01-14 13:15:00,34.02,34.02,34.01,34.02,42700.0,20.7795,20.7795,20.7734,20.7795,42700.0
2013-01-14 13:20:00,34.02,34.03,34.01,34.03,30400.0,20.7795,20.7856,20.7734,20.7856,30400.0
2013-01-14 13:25:00,34.03,34.04,34.02,34.03,59900.0,20.7856,20.7917,20.7795,20.7856,59900.0
2013-01-14 13:30:00,34.03,34.05,34.01,34.05,84700.0,20.7856,20.7978,20.7734,20.7978,84700.0
2013-01-14 13:35:00,34.04,34.06,34.04,34.06,83500.0,20.7917,20.8039,20.7917,20.8039,83500.0
2013-01-14 13:40:00,34.05,34.07,34.05,34.06,153100.0,20.7978,20.81,20.7978,20.8039,153100.0
2013-01-14 13:45:00,34.05,34.12,34.04,34.12,582100.0,20.7978,20.8405,20.7917,20.8405,582100.0
2013-01-14 13:50:00,34.12,34.15,34.09,34.09,117700.0,20.8405,20.8589,20.8222,20.8222,117700.0
2013-01-14 13:55:00,34.09,34.13,34.09,34.13,225100.0,20.8222,20.8467,20.8222,20.8467,225100.0
2013-01-14 14:00:00,34.13,34.16,34.08,34.1,195200.0,20.8467,20.865,20.8161,20.8283,195200.0
2013-01-14 14:05:00,34.1,34.11,34.09,34.1,66200.0,20.8283,20.8344,20.8222,20.8283,66200.0
2013-01-14 14:10:00,34.11,34.11,34.1,34.1,46500.0,20.8344,20.8344,20.8283,20.8283,46500.0
2013-01-14 14:15:00,34.1,34.11,34.05,34.07,80600.0,20.8283,20.8344,20.7978,20.81,80600.0
2013-01-14 14:20:00,34.07,34.1,34.06,34.09,135500.0,20.81,20.8283,20.8039,20.8222,135500.0
2013-01-14 14:25:00,34.09,34.11,34.08,34.1,45400.0,20.8222,20.8344,20.8161,20.8283,45400.0
2013-01-14 14:30:00,34.11,34.11,34.07,34.08,107300.0,20.8344,20.8344,20.81,20.8161,107300.0
2013-01-14 14:35:00,34.07,34.08,34.05,34.05,71200.0,20.81,20.8161,20.7978,20.7978,71200.0
2013-01-14 14:40:00,34.05,34.06,34.04,34.04,66300.0,20.7978,20.8039,20.7917,20.7917,66300.0
2013-01-14 14:45:00,34.05,34.08,34.04,34.07,89300.0,20.7978,20.8161,20.7917,20.81,89300.0
2013-01-14 14:50:00,34.08,34.09,34.07,34.09,138400.0,20.8161,20.8222,20.81,20.8222,138400.0
2013-01-14 14:55:00,34.09,34.12,34.08,34.11,82200.0,20.8222,20.8405,20.8161,20.8344,82200.0
2013-01-14 15:00:00,34.11,34.13,34.09,34.09,112800.0,20.8344,20.8467,20.8222,20.8222,112800.0
2013-01-14 15:05:00,34.09,34.09,34.08,34.09,63600.0,20.8222,20.8222,20.8161,20.8222,63600.0
2013-01-14 15:10:00,34.09,34.09,34.08,34.09,93500.0,20.8222,20.8222,20.8161,20.8222,93500.0
2013-01-14 15:15:00,34.08,34.09,34.06,34.07,105600.0,20.8161,20.8222,20.8039,20.81,105600.0
2013-01-14 15:20:00,34.06,34.07,34.06,34.07,84300.0,20.8039,20.81,20.8039,20.81,84300.0
2013-01-14 15:25:00,34.06,34.07,34.06,34.06,88800.0,20.8039,20.81,20.8039,20.8039,88800.0
2013-01-14 15:30:00,34.06,34.07,34.03,34.05,181500.0,20.8039,20.81,20.7856,20.7978,181500.0
2013-01-14 15:35:00,34.05,34.06,34.05,34.06,218900.0,20.7978,20.8039,20.7978,20.8039,218900.0
2013-01-14 15:40:00,34.05,34.06,34.05,34.05,170100.0,20.7978,20.8039,20.7978,20.7978,170100.0
2013-01-14 15:45:00,34.05,34.08,34.03,34.07,253900.0,20.7978,20.8161,20.7856,20.81,253900.0
2013-01-14 15:50:00,34.06,34.07,34.06,34.07,189700.0,20.8039,20.81,20.8039,20.81,189700.0
2013-01-14 15:55:00,34.07,34.13,34.03,34.13,591800.0,20.81,20.8467,20.7856,20.8467,591800.0
2013-01-15 09:30:00,33.71,34.1,33.71,34.09,336900.0,20.5901,20.8283,20.5901,20.8222,336900.0
2013-01-15 09:35:00,34.08,34.3,33.92,34.2,198000.0,20.8161,20.9505,20.7184,20.8894,198000.0
2013-01-15 09:40:00,34.2,34.25,34.18,34.2,180600.0,20.8894,20.9199,20.8772,20.8894,180600.0
2013-01-15 09:45:00,34.19,34.24,34.19,34.22,113700.0,20.8833,20.9138,20.8833,20.9016,113700.0
2013-01-15 09:50:00,34.21,34.3,34.12,34.27,250800.0,20.8955,20.9505,20.8405,20.9322,250800.0
2013-01-15 09:55:00,34.26,34.27,34.18,34.22,111300.0,20.9261,20.9322,20.8772,20.9016,111300.0
2013-01-15 10:00:00,34.2,34.24,34.15,34.19,86000.0,20.8894,20.9138,20.8589,20.8833,86000.0
2013-01-15 10:05:00,34.19,34.2,34.13,34.15,67800.0,20.8833,20.8894,20.8467,20.8589,67800.0
2013-01-15 10:10:00,34.13,34.16,34.08,34.09,250600.0,20.8467,20.865,20.8161,20.8222,250600.0
2013-01-15 10:15:00,34.09,34.11,33.88,33.94,300100.0,20.8222,20.8344,20.694,20.7306,300100.0
2013-01-15 10:20:00,33.94,34.08,33.94,33.99,266400.0,20.7306,20.8161,20.7306,20.7611,266400.0
2013-01-15 10:25:00,33.98,34.0,33.91,33.96,175400.0,20.755,20.7672,20.7123,20.7428,175400.0
2013-01-15 10:30:00,33.97,33.97,33.89,33.94,134000.0,20.7489,20.7489,20.7001,20.7306,134000.0
2013-01-15 10:35:00,33.94,33.95,33.9,33.92,168600.0,20.7306,20.7367,20.7062,20.7184,168600.0
2013-01-15 10:40:00,33.9,33.97,33.9,33.96,118600.0,20.7062,20.7489,20.7062,20.7428,118600.0
2013-01-15 10:45:00,33.96,33.97,33.94,33.97,108500.0,20.7428,20.7489,20.7306,20.7489,108500.0
2013-01-15 10:50:00,33.97,34.0,33.96,34.0,113900.0,20.7489,20.7672,20.7428,20.7672,113900.0
2013-01-15 10:55:00,34.0,34.0,33.96,33.99,139500.0,20.7672,20.7672,20.7428,20.7611,139500.0
2013-01-15 11:00:00,34.0,34.04,33.99,34.03,99000.0,20.7672,20.7917,20.7611,20.7856,99000.0
2013-01-15 11:05:00,34.03,34.04,34.02,34.04,65300.0,20.7856,20.7917,20.7795,20.7917,65300.0
2013-01-15 11:10:00,34.03,34.05,34.01,34.01,117200.0,20.7856,20.7978,20.7734,20.7734,117200.0
2013-01-15 11:15:00,34.01,34.03,34.0,34.01,63700.0,20.7734,20.7856,20.7672,20.7734,63700.0
2013-01-15 11:20:00,34.02,34.02,34.0,34.0,46000.0,20.7795,20.7795,20.7672,20.7672,46000.0
2013-01-15 11:25:00,34.0,34.01,34.0,34.01,80300.0,20.7672,20.7734,20.7672,20.7734,80300.0
2013-01-15 11:30:00,34.0,34.02,34.0,34.02,52400.0,20.7672,20.7795,20.7672,20.7795,52400.0
2013-01-15 11:35:00,34.01,34.02,34.01,34.02,75600.0,20.7734,20.7795,20.7734,20.7795,75600.0
2013-01-15 11:40:00,34.02,34.02,33.99,33.99,128900.0,20.7795,20.7795,20.7611,20.7611,128900.0
2013-01-15 11:45:00,34.0,34.02,33.99,34.01,97900.0,20.7672,20.7795,20.7611,20.7734,97900.0
2013-01-15 11:50:00,34.02,34.02,34.01,34.02,54300.0,20.7795,20.7795,20.7734,20.7795,54300.0
2013-01-15 11:55:00,34.02,34.03,34.01,34.03,54500.0,20.7795,20.7856,20.7734,20.7856,54500.0
2013-01-15 12:00:00,34.03,34.05,34.02,34.05,78500.0,20.7856,20.7978,20.7795,20.7978,78500.0
2013-01-15 12:05:00,34.05,34.08,34.04,34.08,41600.0,20.7978,20.8161,20.7917,20.8161,41600.0
2013-01-15 12:10:00,34.07,34.09,34.07,34.08,88700.0,20.81,20.8222,20.81,20.8161,88700.0
2013-01-15 12:15:00,34.08,34.09,34.06,34.07,139000.0,20.8161,20.8222,20.8039,20.81,139000.0
2013-01-15 12:20:00,34.06,34.07,34.05,34.06,58100.0,20.8039,20.81,20.7978,20.8039,58100.0
2013-01-15 12:25:00,34.05,34.07,34.05,34.07,36700.0,20.7978,20.81,20.7978,20.81,36700.0
2013-01-15 12:30:00,34.07,34.07,34.04,34.05,90000.0,20.81,20.81,20.7917,20.7978,90000.0
2013-01-15 12:35:00,34.04,34.1,34.04,34.07,157000.0,20.7917,20.8283,20.7917,20.81,157000.0
2013-01-15 12:40:00,34.07,34.09,34.07,34.08,79800.0,20.81,20.8222,20.81,20.8161,79800.0
2013-01-15 12:45:00,34.08,34.09,34.06,34.08,73600.0,20.8161,20.8222,20.8039,20.8161,73600.0
2013-01-15 12:50:00,34.08,34.11,34.08,34.1,83000.0,20.8161,20.8344,20.8161,20.8283,83000.0
2013-01-15 12:55:00,34.1,34.17,34.09,34.15,64700.0,20.8283,20.8711,20.8222,20.8589,64700.0
2013-01-15 13:00:00,34.16,34.16,34.12,34.15,67200.0,20.865,20.865,20.8405,20.8589,67200.0
2013-01-15 13:05:00,34.14,34.16,34.12,34.12,43600.0,20.8528,20.865,20.8405,20.8405,43600.0
2013-01-15 13:10:00,34.12,34.13,34.11,34.13,44500.0,20.8405,20.8467,20.8344,20.8467,44500.0
2013-01-15 13:15:00,34.13,34.15,34.12,34.15,65800.0,20.8467,20.8589,20.8405,20.8589,65800.0
2013-01-15 13:20:00,34.15,34.15,34.14,34.15,33700.0,20.8589,20.8589,20.8528,20.8589,33700.0
2013-01-15 13:25:00,34.15,34.15,34.14,34.15,70300.0,20.8589,20.8589,20.8528,20.8589,70300.0
2013-01-15 13:30:00,34.14,34.15,34.14,34.15,45000.0,20.8528,20.8589,20.8528,20.8589,45000.0
2013-01-15 13:35:00,34.15,34.15,34.14,34.14,89400.0,20.8589,20.8589,20.8528,20.8528,89400.0
2013-01-15 13:40:00,34.15,34.15,34.14,34.15,255800.0,20.8589,20.8589,20.8528,20.8589,255800.0
2013-01-15 13:45:00,34.15,34.21,34.14,34.21,231100.0,20.8589,20.8955,20.8528,20.8955,231100.0
2013-01-15 13:50:00,34.22,34.26,34.2,34.23,155100.0,20.9016,20.9261,20.8894,20.9077,155100.0
2013-01-15 13:55:00,34.22,34.24,34.21,34.22,133300.0,20.9016,20.9138,20.8955,20.9016,133300.0
2013-01-15 14:00:00,34.22,34.26,34.21,34.25,177900.0,20.9016,20.9261,20.8955,20.9199,177900.0
2013-01-15 14:05:00,34.24,34.3,34.24,34.29,322700.0,20.9138,20.9505,20.9138,20.9444,322700.0
2013-01-15 14:10:00,34.29,34.31,34.28,34.3,139200.0,20.9444,20.9566,20.9383,20.9505,139200.0
2013-01-15 14:15:00,34.3,34.39,34.29,34.36,118700.0,20.9505,21.0055,20.9444,20.9871,118700.0
2013-01-15 14:20:00,34.36,34.42,34.31,34.41,116000.0,20.9871,21.0238,20.9566,21.0177,116000.0
2013-01-15 14:25:00,34.41,34.48,34.39,34.44,115700.0,21.0177,21.0604,21.0055,21.036,115700.0
2013-01-15 14:30:00,34.44,34.5,34.43,34.5,318000.0,21.036,21.0726,21.0299,21.0726,318000.0
2013-01-15 14:35:00,34.5,34.5,34.46,34.47,326900.0,21.0726,21.0726,21.0482,21.0543,326900.0
2013-01-15 14:40:00,34.47,34.47,34.36,34.43,91200.0,21.0543,21.0543,20.9871,21.0299,91200.0
2013-01-15 14:45:00,34.43,34.45,34.39,34.44,110700.0,21.0299,21.0421,21.0055,21.036,110700.0
2013-01-15 14:50:00,34.44,34.45,34.43,34.45,173600.0,21.036,21.0421,21.0299,21.0421,173600.0
2013-01-15 14:55:00,34.44,34.46,34.44,34.45,144600.0,21.036,21.0482,21.036,21.0421,144600.0
2013-01-15 15:00:00,34.44,34.46,34.44,34.45,464800.0,21.036,21.0482,21.036,21.0421,464800.0
2013-01-15 15:05:00,34.45,34.46,34.42,34.45,89900.0,21.0421,21.0482,21.0238,21.0421,89900.0
2013-01-15 15:10:00,34.45,34.46,34.43,34.45,84900.0,21.0421,21.0482,21.0299,21.0421,84900.0
2013-01-15 15:15:00,34.45,34.46,34.45,34.46,75200.0,21.0421,21.0482,21.0421,21.0482,75200.0
2013-01-15 15:20:00,34.45,34.48,34.45,34.47,202800.0,21.0421,21.0604,21.0421,21.0543,202800.0
2013-01-15 15:25:00,34.47,34.47,34.41,34.45,150100.0,21.0543,21.0543,21.0177,21.0421,150100.0
2013-01-15 15:30:00,34.45,34.48,34.42,34.43,115500.0,21.0421,21.0604,21.0238,21.0299,115500.0
2013-01-15 15:35:00,34.43,34.48,34.42,34.48,94800.0,21.0299,21.0604,21.0238,21.0604,94800.0
2013-01-15 15:40:00,34.48,34.61,34.47,34.61,919300.0,21.0604,21.1398,21.0543,21.1398,919300.0
2013-01-15 15:45:00,34.6,34.62,34.49,34.5,447800.0,21.1337,21.1459,21.0665,21.0726,447800.0
2013-01-15 15:50:00,34.5,34.6,34.49,34.6,1066800.0,21.0726,21.1337,21.0665,21.1337,1066800.0
2013-01-15 15:55:00,34.6,34.72,34.58,34.6,441800.0,21.1337,21.207,21.1215,21.1337,441800.0
2013-01-16 09:30:00,34.47,34.57,34.45,34.51,224800.0,21.0543,21.1154,21.0421,21.0788,224800.0
2013-01-16 09:35:00,34.5,34.65,34.5,34.6,226400.0,21.0726,21.1643,21.0726,21.1337,226400.0
2013-01-16 09:40:00,34.61,34.77,34.6,34.77,149400.0,21.1398,21.2376,21.1337,21.2376,149400.0
2013-01-16 09:45:00,34.77,34.78,34.71,34.78,197100.0,21.2376,21.2437,21.2009,21.2437,197100.0
2013-01-16 09:50:00,34.78,35.05,34.77,35.0,228100.0,21.2437,21.4086,21.2376,21.378,228100.0
2013-01-16 09:55:00,34.97,35.0,34.97,34.98,393700.0,21.3597,21.378,21.3597,21.3658,393700.0
2013-01-16 10:00:00,34.99,35.13,34.98,35.05,274900.0,21.3719,21.4575,21.3658,21.4086,274900.0
2013-01-16 10:05:00,35.08,35.25,35.07,35.16,217700.0,21.4269,21.5307,21.4208,21.4758,217700.0
2013-01-16 10:10:00,35.16,35.17,35.04,35.09,223600.0,21.4758,21.4819,21.4025,21.433,223600.0
2013-01-16 10:15:00,35.15,35.3,35.09,35.3,181900.0,21.4697,21.5613,21.433,21.5613,181900.0
2013-01-16 10:20:00,35.3,35.44,35.27,35.39,208200.0,21.5613,21.6468,21.543,21.6163,208200.0
2013-01-16 10:25:00,35.37,35.4,35.26,35.27,114600.0,21.604,21.6224,21.5369,21.543,114600.0
2013-01-16 10:30:00,35.27,35.37,35.18,35.32,142100.0,21.543,21.604,21.488,21.5735,142100.0
2013-01-16 10:35:00,35.31,35.4,35.31,35.4,103700.0,21.5674,21.6224,21.5674,21.6224,103700.0
2013-01-16 10:40:00,35.4,35.5,35.39,35.49,112500.0,21.6224,21.6834,21.6163,21.6773,112500.0
2013-01-16 10:45:00,35.47,35.49,35.35,35.43,154200.0,21.6651,21.6773,21.5918,21.6407,154200.0
2013-01-16 10:50:00,35.43,35.44,35.3,35.34,174400.0,21.6407,21.6468,21.5613,21.5857,174400.0
2013-01-16 10:55:00,35.34,35.36,35.32,35.36,60200.0,21.5857,21.5979,21.5735,21.5979,60200.0
2013-01-16 11:00:00,35.36,35.4,35.35,35.38,81800.0,21.5979,21.6224,21.5918,21.6102,81800.0
2013-01-16 11:05:00,35.37,35.39,35.37,35.38,82200.0,21.604,21.6163,21.604,21.6102,82200.0
2013-01-16 11:10:00,35.38,35.43,35.33,35.37,177000.0,21.6102,21.6407,21.5796,21.604,177000.0
2013-01-16 11:15:00,35.37,35.43,35.34,35.39,468300.0,21.604,21.6407,21.5857,21.6163,468300.0
2013-01-16 11:20:00,35.4,35.4,35.3,35.32,107500.0,21.6224,21.6224,21.5613,21.5735,107500.0
2013-01-16 11:25:00,35.32,35.35,35.31,35.33,65600.0,21.5735,21.5918,21.5674,21.5796,65600.0
2013-01-16 11:30:00,35.33,35.36,35.32,35.32,113700.0,21.5796,21.5979,21.5735,21.5735,113700.0
2013-01-16 11:35:00,35.32,35.33,35.28,35.31,173800.0,21.5735,21.5796,21.5491,21.5674,173800.0
2013-01-16 11:40:00,35.3,35.33,35.24,35.3,138200.0,21.5613,21.5796,21.5246,21.5613,138200.0
2013-01-16 11:45:00,35.31,35.33,35.28,35.29,72200.0,21.5674,21.5796,21.5491,21.5552,72200.0
2013-01-16 11:50:00,35.28,35.29,35.2,35.22,154600.0,21.5491,21.5552,21.5002,21.5124,154600.0
2013-01-16 11:55:00,35.21,35.29,35.21,35.23,95400.0,21.5063,21.5552,21.5063,21.5185,95400.0
2013-01-16 12:00:00,35.23,35.26,35.18,35.18,78400.0,21.5185,21.5369,21.488,21.488,78400.0
2013-01-16 12:05:00,35.19,35.21,35.18,35.2,82800.0,21.4941,21.5063,21.488,21.5002,82800.0
2013-01-16 12:10:00,35.21,35.22,35.2,35.22,70700.0,21.5063,21.5124,21.5002,21.5124,70700.0
2013-01-16 12:15:00,35.21,35.29,35.2,35.28,415000.0,21.5063,21.5552,21.5002,21.5491,415000.0
2013-01-16 12:20:00,35.27,35.28,35.2,35.2,77700.0,21.543,21.5491,21.5002,21.5002,77700.0
2013-01-16 12:25:00,35.21,35.29,35.2,35.28,85600.0,21.5063,21.5552,21.5002,21.5491,85600.0
2013-01-16 12:30:00,35.28,35.28,35.2,35.2,88000.0,21.5491,21.5491,21.5002,21.5002,88000.0
2013-01-16 12:35:00,35.2,35.23,35.2,35.22,144700.0,21.5002,21.5185,21.5002,21.5124,144700.0
2013-01-16 12:40:00,35.22,35.22,35.21,35.22,50300.0,21.5124,21.5124,21.5063,21.5124,50300.0
2013-01-16 12:45:00,35.22,35.22,35.14,35.19,134600.0,21.5124,21.5124,21.4636,21.4941,134600.0
2013-01-16 12:50:00,35.19,35.21,35.18,35.21,30000.0,21.4941,21.5063,21.488,21.5063,30000.0
2013-01-16 12:55:00,35.21,35.25,35.2,35.23,166200.0,21.5063,21.5307,21.5002,21.5185,166200.0
2013-01-16 13:00:00,35.24,35.27,35.21,35.23,223300.0,21.5246,21.543,21.5063,21.5185,223300.0
2013-01-16 13:05:00,35.23,35.29,35.23,35.25,66500.0,21.5185,21.5552,21.5185,21.5307,66500.0
2013-01-16 13:10:00,35.25,35.32,35.25,35.31,204300.0,21.5307,21.5735,21.5307,21.5674,204300.0
2013-01-16 13:15:00,35.31,35.38,35.31,35.34,80600.0,21.5674,21.6102,21.5674,21.5857,80600.0
2013-01-16 13:20:00,35.36,35.37,35.31,35.34,134000.0,21.5979,21.604,21.5674,21.5857,134000.0
2013-01-16 13:25:00,35.34,35.38,35.3,35.38,407200.0,21.5857,21.6102,21.5613,21.6102,407200.0
2013-01-16 13:30:00,35.38,35.53,35.37,35.46,1920400.0,21.6102,21.7018,21.604,21.659,1920400.0
2013-01-16 13:35:00,35.48,35.51,35.38,35.44,299100.0,21.6712,21.6896,21.6102,21.6468,299100.0
2013-01-16 13:40:00,35.43,35.54,35.43,35.5,367900.0,21.6407,21.7079,21.6407,21.6834,367900.0
2013-01-16 13:45:00,35.51,35.51,35.31,35.31,97900.0,21.6896,21.6896,21.5674,21.5674,97900.0
2013-01-16 13:50:00,35.32,35.36,35.19,35.34,148900.0,21.5735,21.5979,21.4941,21.5857,148900.0
2013-01-16 13:55:00,35.33,35.42,35.31,35.41,73700.0,21.5796,21.6346,21.5674,21.6285,73700.0
2013-01-16 14:00:00,35.4,35.42,35.39,35.41,234500.0,21.6224,21.6346,21.6163,21.6285,234500.0
2013-01-16 14:05:00,35.4,35.42,35.35,35.39,174300.0,21.6224,21.6346,21.5918,21.6163,174300.0
2013-01-16 14:10:00,35.39,35.4,35.38,35.39,101600.0,21.6163,21.6224,21.6102,21.6163,101600.0
2013-01-16 14:15:00,35.4,35.41,35.39,35.41,261800.0,21.6224,21.6285,21.6163,21.6285,261800.0
2013-01-16 14:20:00,35.41,35.41,35.38,35.41,231900.0,21.6285,21.6285,21.6102,21.6285,231900.0
2013-01-16 14:25:00,35.41,35.42,35.37,35.4,175700.0,21.6285,21.6346,21.604,21.6224,175700.0
2013-01-16 14:30:00,35.4,35.4,35.39,35.4,89800.0,21.6224,21.6224,21.6163,21.6224,89800.0
2013-01-16 14:35:00,35.4,35.4,35.38,35.4,97300.0,21.6224,21.6224,21.6102,21.6224,97300.0
2013-01-16 14:40:00,35.39,35.41,35.38,35.4,161000.0,21.6163,21.6285,21.6102,21.6224,161000.0
2013-01-16 14:45:00,35.4,35.4,35.39,35.4,88300.0,21.6224,21.6224,21.6163,21.6224,88300.0
2013-01-16 14:50:00,35.4,35.4,35.39,35.39,131000.0,21.6224,21.6224,21.6163,21.6163,131000.0
2013-01-16 14:55:00,35.4,35.42,35.39,35.41,156100.0,21.6224,21.6346,21.6163,21.6285,156100.0
2013-01-16 15:00:00,35.42,35.43,35.39,35.42,212700.0,21.6346,21.6407,21.6163,21.6346,212700.0
2013-01-16 15:05:00,35.41,35.42,35.41,35.41,89800.0,21.6285,21.6346,21.6285,21.6285,89800.0
2013-01-16 15:10:00,35.41,35.43,35.39,35.41,454400.0,21.6285,21.6407,21.6163,21.6285,454400.0
2013-01-16 15:15:00,35.41,35.44,35.41,35.43,210600.0,21.6285,21.6468,21.6285,21.6407,210600.0
2013-01-16 15:20:00,35.43,35.43,35.41,35.43,175100.0,21.6407,21.6407,21.6285,21.6407,175100.0
2013-01-16 15:25:00,35.43,35.44,35.42,35.43,112400.0,21.6407,21.6468,21.6346,21.6407,112400.0
2013-01-16 15:30:00,35.44,35.46,35.43,35.43,183800.0,21.6468,21.659,21.6407,21.6407,183800.0
2013-01-16 15:35:00,35.43,35.45,35.43,35.45,113000.0,21.6407,21.6529,21.6407,21.6529,113000.0
2013-01-16 15:40:00,35.45,35.5,35.45,35.5,307400.0,21.6529,21.6834,21.6529,21.6834,307400.0
2013-01-16 15:45:00,35.5,35.5,35.49,35.5,226300.0,21.6834,21.6834,21.6773,21.6834,226300.0
2013-01-16 15:50:00,35.49,35.53,35.45,35.51,477800.0,21.6773,21.7018,21.6529,21.6896,477800.0
2013-01-16 15:55:00,35.52,35.52,35.45,35.51,507700.0,21.6957,21.6957,21.6529,21.6896,507700.0
2013-01-17 09:30:00,35.75,35.99,35.75,35.94,260600.0,21.8361,21.9827,21.8361,21.9522,260600.0
2013-01-17 09:35:00,35.94,36.09,35.87,36.01,210000.0,21.9522,22.0438,21.9094,21.995,210000.0
2013-01-17 09:40:00,36.01,36.07,35.96,36.0,243900.0,21.995,22.0316,21.9644,21.9889,243900.0
2013-01-17 09:45:00,36.01,36.02,35.91,36.01,210200.0,21.995,22.0011,21.9339,21.995,210200.0
2013-01-17 09:50:00,36.0,36.06,35.98,36.05,254400.0,21.9889,22.0255,21.9766,22.0194,254400.0
2013-01-17 09:55:00,36.05,36.13,35.98,36.08,428800.0,22.0194,22.0683,21.9766,22.0377,428800.0
2013-01-17 10:00:00,36.07,36.12,36.02,36.12,110800.0,22.0316,22.0621,22.0011,22.0621,110800.0
2013-01-17 10:05:00,36.13,36.27,36.1,36.23,312600.0,22.0683,22.1538,22.0499,22.1293,312600.0
2013-01-17 10:10:00,36.23,36.25,36.18,36.24,139600.0,22.1293,22.1416,22.0988,22.1354,139600.0
2013-01-17 10:15:00,36.25,36.27,36.12,36.12,237500.0,22.1416,22.1538,22.0621,22.0621,237500.0
2013-01-17 10:20:00,36.12,36.23,36.1,36.2,91200.0,22.0621,22.1293,22.0499,22.111,91200.0
2013-01-17 10:25:00,36.21,36.27,36.19,36.27,56300.0,22.1171,22.1538,22.1049,22.1538,56300.0
2013-01-17 10:30:00,36.26,36.27,36.16,36.19,127000.0,22.1477,22.1538,22.0866,22.1049,127000.0
2013-01-17 10:35:00,36.21,36.27,36.19,36.23,126900.0,22.1171,22.1538,22.1049,22.1293,126900.0
2013-01-17 10:40:00,36.23,36.34,36.23,36.28,294600.0,22.1293,22.1965,22.1293,22.1599,294600.0
2013-01-17 10:45:00,36.27,36.42,36.27,36.3,434900.0,22.1538,22.2454,22.1538,22.1721,434900.0
2013-01-17 10:50:00,36.31,36.35,36.3,36.35,200000.0,22.1782,22.2026,22.1721,22.2026,200000.0
2013-01-17 10:55:00,36.35,36.4,36.32,36.35,147800.0,22.2026,22.2332,22.1843,22.2026,147800.0
2013-01-17 11:00:00,36.35,36.37,36.33,36.35,142800.0,22.2026,22.2148,22.1904,22.2026,142800.0
2013-01-17 11:05:00,36.35,36.41,36.34,36.41,120600.0,22.2026,22.2393,22.1965,22.2393,120600.0
2013-01-17 11:10:00,36.41,36.46,36.4,36.45,77600.0,22.2393,22.2698,22.2332,22.2637,77600.0
2013-01-17 11:15:00,36.45,36.51,36.44,36.47,137300.0,22.2637,22.3004,22.2576,22.2759,137300.0
2013-01-17 11:20:00,36.48,36.49,36.44,36.49,55400.0,22.282,22.2881,22.2576,22.2881,55400.0
2013-01-17 11:25:00,36.5,36.5,36.43,36.45,354900.0,22.2943,22.2943,22.2515,22.2637,354900.0
2013-01-17 11:30:00,36.45,36.48,36.4,36.41,127300.0,22.2637,22.282,22.2332,22.2393,127300.0
2013-01-17 11:35:00,36.4,36.47,36.38,36.42,260700.0,22.2332,22.2759,22.221,22.2454,260700.0
2013-01-17 11:40:00,36.42,36.47,36.41,36.45,46000.0,22.2454,22.2759,22.2393,22.2637,46000.0
2013-01-17 11:45:00,36.46,36.48,36.46,36.48,60800.0,22.2698,22.282,22.2698,22.282,60800.0
2013-01-17 11:50:00,36.48,36.56,36.47,36.55,182200.0,22.282,22.3309,22.2759,22.3248,182200.0
2013-01-17 11:55:00,36.55,36.59,36.53,36.59,70400.0,22.3248,22.3492,22.3126,22.3492,70400.0
2013-01-17 12:00:00,36.58,36.59,36.55,36.56,79000.0,22.3431,22.3492,22.3248,22.3309,79000.0
2013-01-17 12:05:00,36.55,36.56,36.54,36.56,45800.0,22.3248,22.3309,22.3187,22.3309,45800.0
2013-01-17 12:10:00,36.56,36.56,36.54,36.55,56500.0,22.3309,22.3309,22.3187,22.3248,56500.0
2013-01-17 12:15:00,36.55,36.55,36.49,36.54,166300.0,22.3248,22.3248,22.2881,22.3187,166300.0
2013-01-17 12:20:00,36.55,36.55,36.54,36.54,42100.0,22.3248,22.3248,22.3187,22.3187,42100.0
2013-01-17 12:25:00,36.54,36.57,36.49,36.54,103300.0,22.3187,22.337,22.2881,22.3187,103300.0
2013-01-17 12:30:00,36.54,36.54,36.5,36.54,59300.0,22.3187,22.3187,22.2943,22.3187,59300.0
2013-01-17 12:35:00,36.54,36.54,36.52,36.54,83900.0,22.3187,22.3187,22.3065,22.3187,83900.0
2013-01-17 12:40:00,36.54,36.55,36.53,36.55,97300.0,22.3187,22.3248,22.3126,22.3248,97300.0
2013-01-17 12:45:00,36.54,36.55,36.48,36.54,80600.0,22.3187,22.3248,22.282,22.3187,80600.0
2013-01-17 12:50:00,36.54,36.54,36.52,36.52,46000.0,22.3187,22.3187,22.3065,22.3065,46000.0
2013-01-17 12:55:00,36.53,36.53,36.45,36.48,100900.0,22.3126,22.3126,22.2637,22.282,100900.0
2013-01-17 13:00:00,36.48,36.5,36.43,36.44,321200.0,22.282,22.2943,22.2515,22.2576,321200.0
2013-01-17 13:05:00,36.44,36.51,36.43,36.5,83500.0,22.2576,22.3004,22.2515,22.2943,83500.0
2013-01-17 13:10:00,36.5,36.51,36.45,36.5,353800.0,22.2943,22.3004,22.2637,22.2943,353800.0
2013-01-17 13:15:00,36.5,36.52,36.49,36.51,338500.0,22.2943,22.3065,22.2881,22.3004,338500.0
2013-01-17 13:20:00,36.51,36.52,36.46,36.51,81500.0,22.3004,22.3065,22.2698,22.3004,81500.0
2013-01-17 13:25:00,36.51,36.53,36.49,36.52,145100.0,22.3004,22.3126,22.2881,22.3065,145100.0
2013-01-17 13:30:00,36.52,36.55,36.51,36.53,82900.0,22.3065,22.3248,22.3004,22.3126,82900.0
2013-01-17 13:35:00,36.52,36.53,36.48,36.49,78400.0,22.3065,22.3126,22.282,22.2881,78400.0
2013-01-17 13:40:00,36.49,36.53,36.49,36.52,193200.0,22.2881,22.3126,22.2881,22.3065,193200.0
2013-01-17 13:45:00,36.52,36.6,36.52,36.59,106500.0,22.3065,22.3553,22.3065,22.3492,106500.0
2013-01-17 13:50:00,36.59,36.65,36.59,36.64,172800.0,22.3492,22.3859,22.3492,22.3798,172800.0
2013-01-17 13:55:00,36.64,36.66,36.63,36.65,108700.0,22.3798,22.392,22.3737,22.3859,108700.0
2013-01-17 14:00:00,36.65,36.66,36.59,36.59,126800.0,22.3859,22.392,22.3492,22.3492,126800.0
2013-01-17 14:05:00,36.59,36.65,36.59,36.63,87600.0,22.3492,22.3859,22.3492,22.3737,87600.0
2013-01-17 14:10:00,36.63,36.7,36.63,36.66,122100.0,22.3737,22.4164,22.3737,22.392,122100.0
2013-01-17 14:15:00,36.66,36.67,36.58,36.62,94700.0,22.392,22.3981,22.3431,22.3675,94700.0
2013-01-17 14:20:00,36.62,36.69,36.62,36.66,93000.0,22.3675,22.4103,22.3675,22.392,93000.0
2013-01-17 14:25:00,36.65,36.67,36.6,36.64,81400.0,22.3859,22.3981,22.3553,22.3798,81400.0
2013-01-17 14:30:00,36.64,36.65,36.59,36.61,146600.0,22.3798,22.3859,22.3492,22.3614,146600.0
2013-01-17 14:35:00,36.61,36.65,36.6,36.62,89900.0,22.3614,22.3859,22.3553,22.3675,89900.0
2013-01-17 14:40:00,36.62,36.63,36.59,36.61,120800.0,22.3675,22.3737,22.3492,22.3614,120800.0
2013-01-17 14:45:00,36.62,36.62,36.6,36.6,127100.0,22.3675,22.3675,22.3553,22.3553,127100.0
2013-01-17 14:50:00,36.61,36.61,36.6,36.6,92600.0,22.3614,22.3614,22.3553,22.3553,92600.0
2013-01-17 14:55:00,36.61,36.61,36.54,36.59,129000.0,22.3614,22.3614,22.3187,22.3492,129000.0
2013-01-17 15:00:00,36.59,36.59,36.54,36.55,102200.0,22.3492,22.3492,22.3187,22.3248,102200.0
2013-01-17 15:05:00,36.54,36.55,36.47,36.55,154700.0,22.3187,22.3248,22.2759,22.3248,154700.0
2013-01-17 15:10:00,36.55,36.55,36.49,36.54,76500.0,22.3248,22.3248,22.2881,22.3187,76500.0
2013-01-17 15:15:00,36.53,36.55,36.52,36.54,126600.0,22.3126,22.3248,22.3065,22.3187,126600.0
2013-01-17 15:20:00,36.55,36.56,36.53,36.53,95800.0,22.3248,22.3309,22.3126,22.3126,95800.0
2013-01-17 15:25:00,36.54,36.58,36.53,36.53,125900.0,22.3187,22.3431,22.3126,22.3126,125900.0
2013-01-17 15:30:00,36.53,36.56,36.53,36.56,163800.0,22.3126,22.3309,22.3126,22.3309,163800.0
2013-01-17 15:35:00,36.56,36.56,36.48,36.51,168200.0,22.3309,22.3309,22.282,22.3004,168200.0
2013-01-17 15:40:00,36.51,36.52,36.5,36.51,149500.0,22.3004,22.3065,22.2943,22.3004,149500.0
2013-01-17 15:45:00,36.5,36.51,36.43,36.45,229200.0,22.2943,22.3004,22.2515,22.2637,229200.0
2013-01-17 15:50:00,36.45,36.46,36.31,36.39,307100.0,22.2637,22.2698,22.1782,22.2271,307100.0
2013-01-17 15:55:00,36.39,36.56,36.38,36.54,993300.0,22.2271,22.3309,22.221,22.3187,993300.0
2013-01-18 09:30:00,36.43,36.7,36.4,36.43,1489400.0,22.2515,22.4164,22.2332,22.2515,1489400.0
2013-01-18 09:35:00,36.44,36.44,36.23,36.33,146900.0,22.2576,22.2576,22.1293,22.1904,146900.0
2013-01-18 09:40:00,36.36,36.63,36.33,36.63,106300.0,22.2087,22.3737,22.1904,22.3737,106300.0
2013-01-18 09:45:00,36.66,36.69,36.36,36.54,107700.0,22.392,22.4103,22.2087,22.3187,107700.0
2013-01-18 09:50:00,36.52,36.55,36.32,36.45,135500.0,22.3065,22.3248,22.1843,22.2637,135500.0
2013-01-18 09:55:00,36.45,36.47,36.39,36.41,57600.0,22.2637,22.2759,22.2271,22.2393,57600.0
2013-01-18 10:00:00,36.4,36.4,36.05,36.06,102700.0,22.2332,22.2332,22.0194,22.0255,102700.0
2013-01-18 10:05:00,36.06,36.21,36.04,36.18,109900.0,22.0255,22.1171,22.0133,22.0988,109900.0
2013-01-18 10:10:00,36.18,36.32,36.16,36.3,107800.0,22.0988,22.1843,22.0866,22.1721,107800.0
2013-01-18 10:15:00,36.3,36.38,36.19,36.38,187100.0,22.1721,22.221,22.1049,22.221,187100.0
2013-01-18 10:20:00,36.38,36.48,36.38,36.47,79200.0,22.221,22.282,22.221,22.2759,79200.0
2013-01-18 10:25:00,36.47,36.56,36.46,36.5,81500.0,22.2759,22.3309,22.2698,22.2943,81500.0
2013-01-18 10:30:00,36.5,36.74,36.47,36.72,87300.0,22.2943,22.4408,22.2759,22.4286,87300.0
2013-01-18 10:35:00,36.7,36.82,36.66,36.76,129400.0,22.4164,22.4897,22.392,22.4531,129400.0
2013-01-18 10:40:00,36.76,36.89,36.72,36.74,118600.0,22.4531,22.5325,22.4286,22.4408,118600.0
2013-01-18 10:45:00,36.73,36.75,36.57,36.58,100100.0,22.4347,22.447,22.337,22.3431,100100.0
2013-01-18 10:50:00,36.59,36.62,36.56,36.6,71600.0,22.3492,22.3675,22.3309,22.3553,71600.0
2013-01-18 10:55:00,36.61,36.67,36.52,36.52,75400.0,22.3614,22.3981,22.3065,22.3065,75400.0
2013-01-18 11:00:00,36.53,36.53,36.41,36.48,82600.0,22.3126,22.3126,22.2393,22.282,82600.0
2013-01-18 11:05:00,36.49,36.56,36.47,36.53,91500.0,22.2881,22.3309,22.2759,22.3126,91500.0
2013-01-18 11:10:00,36.54,36.55,36.5,36.51,116000.0,22.3187,22.3248,22.2943,22.3004,116000.0
2013-01-18 11:15:00,36.51,36.63,36.5,36.63,76400.0,22.3004,22.3737,22.2943,22.3737,76400.0
2013-01-18 11:20:00,36.61,36.67,36.58,36.62,76100.0,22.3614,22.3981,22.3431,22.3675,76100.0
2013-01-18 11:25:00,36.61,36.65,36.51,36.52,72500.0,22.3614,22.3859,22.3004,22.3065,72500.0
2013-01-18 11:30:00,36.52,36.53,36.5,36.51,57600.0,22.3065,22.3126,22.2943,22.3004,57600.0
2013-01-18 11:35:00,36.52,36.72,36.51,36.6,147500.0,22.3065,22.4286,22.3004,22.3553,147500.0
2013-01-18 11:40:00,36.61,36.64,36.59,36.62,47400.0,22.3614,22.3798,22.3492,22.3675,47400.0
2013-01-18 11:45:00,36.62,36.62,36.53,36.54,63900.0,22.3675,22.3675,22.3126,22.3187,63900.0
2013-01-18 11:50:00,36.55,36.6,36.54,36.57,51700.0,22.3248,22.3553,22.3187,22.337,51700.0
2013-01-18 11:55:00,36.57,36.61,36.56,36.6,73800.0,22.337,22.3614,22.3309,22.3553,73800.0
2013-01-18 12:00:00,36.6,36.61,36.55,36.57,138400.0,22.3553,22.3614,22.3248,22.337,138400.0
2013-01-18 12:05:00,36.57,36.6,36.55,36.58,64600.0,22.337,22.3553,22.3248,22.3431,64600.0
2013-01-18 12:10:00,36.58,36.6,36.57,36.59,52200.0,22.3431,22.3553,22.337,22.3492,52200.0
2013-01-18 12:15:00,36.59,36.6,36.56,36.57,45100.0,22.3492,22.3553,22.3309,22.337,45100.0
2013-01-18 12:20:00,36.57,36.67,36.57,36.63,54600.0,22.337,22.3981,22.337,22.3737,54600.0
2013-01-18 12:25:00,36.64,36.66,36.61,36.64,50100.0,22.3798,22.392,22.3614,22.3798,50100.0
2013-01-18 12:30:00,36.64,36.72,36.62,36.72,67400.0,22.3798,22.4286,22.3675,22.4286,67400.0
2013-01-18 12:35:00,36.71,36.76,36.69,36.69,82900.0,22.4225,22.4531,22.4103,22.4103,82900.0
2013-01-18 12:40:00,36.69,36.73,36.63,36.71,64800.0,22.4103,22.4347,22.3737,22.4225,64800.0
2013-01-18 12:45:00,36.71,36.75,36.7,36.75,47900.0,22.4225,22.447,22.4164,22.447,47900.0
2013-01-18 12:50:00,36.74,36.76,36.71,36.71,80900.0,22.4408,22.4531,22.4225,22.4225,80900.0
2013-01-18 12:55:00,36.71,36.71,36.66,36.7,44800.0,22.4225,22.4225,22.392,22.4164,44800.0
2013-01-18 13:00:00,36.7,36.76,36.69,36.72,65400.0,22.4164,22.4531,22.4103,22.4286,65400.0
2013-01-18 13:05:00,36.72,36.75,36.72,36.74,67400.0,22.4286,22.447,22.4286,22.4408,67400.0
2013-01-18 13:10:00,36.75,36.76,36.72,36.75,81700.0,22.447,22.4531,22.4286,22.447,81700.0
2013-01-18 13:15:00,36.75,36.85,36.74,36.84,145900.0,22.447,22.508,22.4408,22.5019,145900.0
2013-01-18 13:20:00,36.84,36.84,36.75,36.76,52200.0,22.5019,22.5019,22.447,22.4531,52200.0
2013-01-18 13:25:00,36.76,36.76,36.67,36.67,46000.0,22.4531,22.4531,22.3981,22.3981,46000.0
2013-01-18 13:30:00,36.67,36.76,36.67,36.7,62300.0,22.3981,22.4531,22.3981,22.4164,62300.0
2013-01-18 13:35:00,36.69,36.74,36.69,36.73,52000.0,22.4103,22.4408,22.4103,22.4347,52000.0
2013-01-18 13:40:00,36.74,36.8,36.73,36.8,34900.0,22.4408,22.4775,22.4347,22.4775,34900.0
2013-01-18 13:45:00,36.79,36.85,36.79,36.83,76400.0,22.4714,22.508,22.4714,22.4958,76400.0
2013-01-18 13:50:00,36.82,36.84,36.78,36.78,39400.0,22.4897,22.5019,22.4653,22.4653,39400.0
2013-01-18 13:55:00,36.79,36.88,36.79,36.82,87200.0,22.4714,22.5264,22.4714,22.4897,87200.0
2013-01-18 14:00:00,36.82,36.85,36.79,36.81,64900.0,22.4897,22.508,22.4714,22.4836,64900.0
2013-01-18 14:05:00,36.81,36.85,36.8,36.84,68300.0,22.4836,22.508,22.4775,22.5019,68300.0
2013-01-18 14:10:00,36.83,36.91,36.83,36.91,60100.0,22.4958,22.5447,22.4958,22.5447,60100.0
2013-01-18 14:15:00,36.91,36.94,36.9,36.94,60800.0,22.5447,22.563,22.5386,22.563,60800.0
2013-01-18 14:20:00,36.93,36.99,36.93,36.98,122100.0,22.5569,22.5935,22.5569,22.5874,122100.0
2013-01-18 14:25:00,36.99,37.0,36.92,36.95,188800.0,22.5935,22.5997,22.5508,22.5691,188800.0
2013-01-18 14:30:00,36.95,36.95,36.84,36.88,84200.0,22.5691,22.5691,22.5019,22.5264,84200.0
2013-01-18 14:35:00,36.88,36.9,36.87,36.9,62900.0,22.5264,22.5386,22.5202,22.5386,62900.0
2013-01-18 14:40:00,36.9,36.91,36.87,36.89,120000.0,22.5386,22.5447,22.5202,22.5325,120000.0
2013-01-18 14:45:00,36.89,36.96,36.89,36.95,129500.0,22.5325,22.5752,22.5325,22.5691,129500.0
2013-01-18 14:50:00,36.94,36.96,36.92,36.92,101400.0,22.563,22.5752,22.5508,22.5508,101400.0
2013-01-18 14:55:00,36.92,36.93,36.89,36.93,177100.0,22.5508,22.5569,22.5325,22.5569,177100.0
2013-01-18 15:00:00,36.93,36.94,36.9,36.94,118300.0,22.5569,22.563,22.5386,22.563,118300.0
2013-01-18 15:05:00,36.94,36.94,36.93,36.94,61500.0,22.563,22.563,22.5569,22.563,61500.0
2013-01-18 15:10:00,36.94,36.96,36.93,36.96,87200.0,22.563,22.5752,22.5569,22.5752,87200.0
2013-01-18 15:15:00,36.96,36.99,36.95,36.98,103000.0,22.5752,22.5935,22.5691,22.5874,103000.0
2013-01-18 15:20:00,36.98,36.99,36.95,36.95,131800.0,22.5874,22.5935,22.5691,22.5691,131800.0
2013-01-18 15:25:00,36.95,36.97,36.93,36.95,128500.0,22.5691,22.5813,22.5569,22.5691,128500.0
2013-01-18 15:30:00,36.95,36.96,36.93,36.95,148300.0,22.5691,22.5752,22.5569,22.5691,148300.0
2013-01-18 15:35:00,36.95,37.0,36.94,36.99,179600.0,22.5691,22.5997,22.563,22.5935,179600.0
2013-01-18 15:40:00,37.0,37.03,36.95,37.03,290500.0,22.5997,22.618,22.5691,22.618,290500.0
2013-01-18 15:45:00,37.01,37.04,37.0,37.02,324100.0,22.6058,22.6241,22.5997,22.6119,324100.0
2013-01-18 15:50:00,37.01,37.02,36.92,37.01,423600.0,22.6058,22.6119,22.5508,22.6058,423600.0
2013-01-18 15:55:00,37.01,37.31,37.0,37.17,1595700.0,22.6058,22.789,22.5997,22.7035,1595700.0
2013-01-22 09:30:00,37.1,37.25,36.92,37.01,338200.0,22.6607,22.7524,22.5508,22.6058,338200.0
2013-01-22 09:35:00,37.02,37.02,36.94,36.97,135600.0,22.6119,22.6119,22.563,22.5813,135600.0
2013-01-22 09:40:00,36.97,37.05,36.97,37.0,87200.0,22.5813,22.6302,22.5813,22.5997,87200.0
2013-01-22 09:45:00,37.01,37.02,36.82,36.82,336200.0,22.6058,22.6119,22.4897,22.4897,336200.0
2013-01-22 09:50:00,36.81,36.9,36.75,36.85,496900.0,22.4836,22.5386,22.447,22.508,496900.0
2013-01-22 09:55:00,36.85,36.89,36.71,36.75,300700.0,22.508,22.5325,22.4225,22.447,300700.0
2013-01-22 10:00:00,36.71,36.82,36.71,36.73,365600.0,22.4225,22.4897,22.4225,22.4347,365600.0
2013-01-22 10:05:00,36.72,36.76,36.67,36.72,378800.0,22.4286,22.4531,22.3981,22.4286,378800.0
2013-01-22 10:10:00,36.73,36.79,36.6,36.68,255900.0,22.4347,22.4714,22.3553,22.4042,255900.0
2013-01-22 10:15:00,36.67,36.68,36.64,36.65,169900.0,22.3981,22.4042,22.3798,22.3859,169900.0
2013-01-22 10:20:00,36.65,36.65,36.44,36.47,213300.0,22.3859,22.3859,22.2576,22.2759,213300.0
2013-01-22 10:25:00,36.47,36.48,36.34,36.41,199800.0,22.2759,22.282,22.1965,22.2393,199800.0
2013-01-22 10:30:00,36.4,36.41,36.24,36.32,284000.0,22.2332,22.2393,22.1354,22.1843,284000.0
2013-01-22 10:35:00,36.31,36.32,36.18,36.25,275200.0,22.1782,22.1843,22.0988,22.1416,275200.0
2013-01-22 10:40:00,36.25,36.42,36.24,36.42,116000.0,22.1416,22.2454,22.1354,22.2454,116000.0
2013-01-22 10:45:00,36.41,36.47,36.3,36.32,172900.0,22.2393,22.2759,22.1721,22.1843,172900.0
2013-01-22 10:50:00,36.31,36.33,36.29,36.31,150300.0,22.1782,22.1904,22.166,22.1782,150300.0
2013-01-22 10:55:00,36.3,36.31,36.0,36.14,374600.0,22.1721,22.1782,21.9889,22.0744,374600.0
2013-01-22 11:00:00,36.12,36.21,36.1,36.18,147500.0,22.0621,22.1171,22.0499,22.0988,147500.0
2013-01-22 11:05:00,36.18,36.26,36.16,36.17,103500.0,22.0988,22.1477,22.0866,22.0927,103500.0
2013-01-22 11:10:00,36.16,36.23,36.08,36.22,139400.0,22.0866,22.1293,22.0377,22.1232,139400.0
2013-01-22 11:15:00,36.23,36.36,36.2,36.36,113600.0,22.1293,22.2087,22.111,22.2087,113600.0
2013-01-22 11:20:00,36.37,36.41,36.3,36.31,89000.0,22.2148,22.2393,22.1721,22.1782,89000.0
2013-01-22 11:25:00,36.31,36.32,36.25,36.32,81600.0,22.1782,22.1843,22.1416,22.1843,81600.0
2013-01-22 11:30:00,36.31,36.36,36.25,36.36,60000.0,22.1782,22.2087,22.1416,22.2087,60000.0
2013-01-22 11:35:00,36.36,36.36,36.26,36.3,66700.0,22.2087,22.2087,22.1477,22.1721,66700.0
2013-01-22 11:40:00,36.29,36.3,36.24,36.26,84200.0,22.166,22.1721,22.1354,22.1477,84200.0
2013-01-22 11:45:00,36.26,36.26,36.22,36.24,97100.0,22.1477,22.1477,22.1232,22.1354,97100.0
2013-01-22 11:50:00,36.24,36.35,36.15,36.17,162900.0,22.1354,22.2026,22.0805,22.0927,162900.0
2013-01-22 11:55:00,36.16,36.22,36.03,36.12,237700.0,22.0866,22.1232,22.0072,22.0621,237700.0
2013-01-22 12:00:00,36.11,36.12,36.04,36.09,104100.0,22.056,22.0621,22.0133,22.0438,104100.0
2013-01-22 12:05:00,36.08,36.09,35.93,36.03,198300.0,22.0377,22.0438,21.9461,22.0072,198300.0
2013-01-22 12:10:00,36.03,36.13,35.98,36.13,212100.0,22.0072,22.0683,21.9766,22.0683,212100.0
2013-01-22 12:15:00,36.13,36.32,36.12,36.31,133700.0,22.0683,22.1843,22.0621,22.1782,133700.0
2013-01-22 12:20:00,36.32,36.32,36.21,36.23,101100.0,22.1843,22.1843,22.1171,22.1293,101100.0
2013-01-22 12:25:00,36.23,36.25,36.22,36.24,83100.0,22.1293,22.1416,22.1232,22.1354,83100.0
2013-01-22 12:30:00,36.25,36.32,36.22,36.25,91200.0,22.1416,22.1843,22.1232,22.1416,91200.0
2013-01-22 12:35:00,36.25,36.28,36.21,36.23,90800.0,22.1416,22.1599,22.1171,22.1293,90800.0
2013-01-22 12:40:00,36.23,36.36,36.22,36.35,118400.0,22.1293,22.2087,22.1232,22.2026,118400.0
2013-01-22 12:45:00,36.35,36.36,36.32,36.35,171800.0,22.2026,22.2087,22.1843,22.2026,171800.0
2013-01-22 12:50:00,36.35,36.43,36.34,36.41,195000.0,22.2026,22.2515,22.1965,22.2393,195000.0
2013-01-22 12:55:00,36.4,36.41,36.26,36.27,57800.0,22.2332,22.2393,22.1477,22.1538,57800.0
2013-01-22 13:00:00,36.27,36.39,36.26,36.34,48200.0,22.1538,22.2271,22.1477,22.1965,48200.0
2013-01-22 13:05:00,36.34,36.43,36.33,36.43,97300.0,22.1965,22.2515,22.1904,22.2515,97300.0
2013-01-22 13:10:00,36.43,36.43,36.36,36.41,90500.0,22.2515,22.2515,22.2087,22.2393,90500.0
2013-01-22 13:15:00,36.41,36.42,36.41,36.41,144000.0,22.2393,22.2454,22.2393,22.2393,144000.0
2013-01-22 13:20:00,36.41,36.42,36.26,36.26,100000.0,22.2393,22.2454,22.1477,22.1477,100000.0
2013-01-22 13:25:00,36.26,36.32,36.21,36.27,92200.0,22.1477,22.1843,22.1171,22.1538,92200.0
2013-01-22 13:30:00,36.27,36.31,36.23,36.29,94100.0,22.1538,22.1782,22.1293,22.166,94100.0
2013-01-22 13:35:00,36.29,36.29,36.25,36.28,141100.0,22.166,22.166,22.1416,22.1599,141100.0
2013-01-22 13:40:00,36.27,36.33,36.25,36.3,146900.0,22.1538,22.1904,22.1416,22.1721,146900.0
2013-01-22 13:45:00,36.3,36.3,36.28,36.3,127300.0,22.1721,22.1721,22.1599,22.1721,127300.0
2013-01-22 13:50:00,36.3,36.3,36.27,36.29,129800.0,22.1721,22.1721,22.1538,22.166,129800.0
2013-01-22 13:55:00,36.29,36.39,36.23,36.3,184600.0,22.166,22.2271,22.1293,22.1721,184600.0
2013-01-22 14:00:00,36.3,36.34,36.25,36.3,166900.0,22.1721,22.1965,22.1416,22.1721,166900.0
2013-01-22 14:05:00,36.3,36.36,36.29,36.29,85300.0,22.1721,22.2087,22.166,22.166,85300.0
2013-01-22 14:10:00,36.3,36.37,36.28,36.31,157700.0,22.1721,22.2148,22.1599,22.1782,157700.0
2013-01-22 14:15:00,36.31,36.37,36.3,36.36,86800.0,22.1782,22.2148,22.1721,22.2087,86800.0
2013-01-22 14:20:00,36.37,36.4,36.31,36.32,66500.0,22.2148,22.2332,22.1782,22.1843,66500.0
2013-01-22 14:25:00,36.31,36.35,36.3,36.32,62900.0,22.1782,22.2026,22.1721,22.1843,62900.0
2013-01-22 14:30:00,36.32,36.44,36.32,36.39,67200.0,22.1843,22.2576,22.1843,22.2271,67200.0
2013-01-22 14:35:00,36.39,36.39,36.34,36.37,179900.0,22.2271,22.2271,22.1965,22.2148,179900.0
2013-01-22 14:40:00,36.37,36.38,36.31,36.35,156700.0,22.2148,22.221,22.1782,22.2026,156700.0
2013-01-22 14:45:00,36.35,36.38,36.31,36.32,118900.0,22.2026,22.221,22.1782,22.1843,118900.0
2013-01-22 14:50:00,36.31,36.34,36.25,36.3,157600.0,22.1782,22.1965,22.1416,22.1721,157600.0
2013-01-22 14:55:00,36.29,36.35,36.24,36.24,170000.0,22.166,22.2026,22.1354,22.1354,170000.0
2013-01-22 15:00:00,36.24,36.25,36.1,36.15,170100.0,22.1354,22.1416,22.0499,22.0805,170100.0
2013-01-22 15:05:00,36.14,36.17,36.06,36.1,243100.0,22.0744,22.0927,22.0255,22.0499,243100.0
2013-01-22 15:10:00,36.11,36.19,36.08,36.09,182100.0,22.056,22.1049,22.0377,22.0438,182100.0
2013-01-22 15:15:00,36.09,36.11,36.0,36.02,124000.0,22.0438,22.056,21.9889,22.0011,124000.0
2013-01-22 15:20:00,36.01,36.05,35.95,36.01,286700.0,21.995,22.0194,21.9583,21.995,286700.0
2013-01-22 15:25:00,36.01,36.07,36.0,36.05,174800.0,21.995,22.0316,21.9889,22.0194,174800.0
2013-01-22 15:30:00,36.07,36.1,36.05,36.07,221900.0,22.0316,22.0499,22.0194,22.0316,221900.0
2013-01-22 15:35:00,36.07,36.3,36.06,36.22,141300.0,22.0316,22.1721,22.0255,22.1232,141300.0
2013-01-22 15:40:00,36.22,36.25,36.15,36.2,211600.0,22.1232,22.1416,22.0805,22.111,211600.0
2013-01-22 15:45:00,36.2,36.26,36.15,36.25,264900.0,22.111,22.1477,22.0805,22.1416,264900.0
2013-01-22 15:50:00,36.25,36.39,36.25,36.32,596000.0,22.1416,22.2271,22.1416,22.1843,596000.0
2013-01-22 15:55:00,36.32,36.55,36.31,36.42,802900.0,22.1843,22.3248,22.1782,22.2454,802900.0
2013-01-23 09:30:00,36.91,37.04,36.7,36.71,388200.0,22.5447,22.6241,22.4164,22.4225,388200.0
2013-01-23 09:35:00,36.75,36.88,36.5,36.6,172200.0,22.447,22.5264,22.2943,22.3553,172200.0
2013-01-23 09:40:00,36.53,36.85,36.53,36.61,177500.0,22.3126,22.508,22.3126,22.3614,177500.0
2013-01-23 09:45:00,36.61,36.75,36.6,36.66,162300.0,22.3614,22.447,22.3553,22.392,162300.0
2013-01-23 09:50:00,36.66,36.72,36.63,36.72,99100.0,22.392,22.4286,22.3737,22.4286,99100.0
2013-01-23 09:55:00,36.72,36.78,36.69,36.74,39300.0,22.4286,22.4653,22.4103,22.4408,39300.0
2013-01-23 10:00:00,36.74,36.93,36.73,36.82,76900.0,22.4408,22.5569,22.4347,22.4897,76900.0
2013-01-23 10:05:00,36.82,36.95,36.81,36.93,161000.0,22.4897,22.5691,22.4836,22.5569,161000.0
2013-01-23 10:10:00,36.93,36.99,36.88,36.95,154500.0,22.5569,22.5935,22.5264,22.5691,154500.0
2013-01-23 10:15:00,36.95,37.14,36.9,37.04,206500.0,22.5691,22.6852,22.5386,22.6241,206500.0
2013-01-23 10:20:00,37.05,37.25,37.0,37.18,192900.0,22.6302,22.7524,22.5997,22.7096,192900.0
2013-01-23 10:25:00,37.18,37.22,37.09,37.2,197600.0,22.7096,22.734,22.6546,22.7218,197600.0
2013-01-23 10:30:00,37.2,37.22,37.07,37.1,138000.0,22.7218,22.734,22.6424,22.6607,138000.0
2013-01-23 10:35:00,37.1,37.1,37.04,37.05,77700.0,22.6607,22.6607,22.6241,22.6302,77700.0
2013-01-23 10:40:00,37.05,37.06,36.99,37.05,147700.0,22.6302,22.6363,22.5935,22.6302,147700.0
2013-01-23 10:45:00,37.05,37.18,37.04,37.13,121600.0,22.6302,22.7096,22.6241,22.6791,121600.0
2013-01-23 10:50:00,37.12,37.15,37.1,37.13,66800.0,22.6729,22.6913,22.6607,22.6791,66800.0
2013-01-23 10:55:00,37.13,37.18,37.09,37.18,85100.0,22.6791,22.7096,22.6546,22.7096,85100.0
2013-01-23 11:00:00,37.17,37.25,37.15,37.17,133300.0,22.7035,22.7524,22.6913,22.7035,133300.0
2013-01-23 11:05:00,37.16,37.23,37.16,37.23,52200.0,22.6974,22.7401,22.6974,22.7401,52200.0
2013-01-23 11:10:00,37.23,37.3,37.23,37.3,102700.0,22.7401,22.7829,22.7401,22.7829,102700.0
2013-01-23 11:15:00,37.29,37.31,37.2,37.26,91300.0,22.7768,22.789,22.7218,22.7585,91300.0
2013-01-23 11:20:00,37.25,37.27,37.18,37.2,94000.0,22.7524,22.7646,22.7096,22.7218,94000.0
2013-01-23 11:25:00,37.2,37.26,37.18,37.22,97900.0,22.7218,22.7585,22.7096,22.734,97900.0
2013-01-23 11:30:00,37.23,37.23,37.2,37.21,53000.0,22.7401,22.7401,22.7218,22.7279,53000.0
2013-01-23 11:35:00,37.2,37.25,37.2,37.25,76800.0,22.7218,22.7524,22.7218,22.7524,76800.0
2013-01-23 11:40:00,37.25,37.3,37.24,37.25,127000.0,22.7524,22.7829,22.7462,22.7524,127000.0
2013-01-23 11:45:00,37.26,37.35,37.25,37.29,109300.0,22.7585,22.8134,22.7524,22.7768,109300.0
2013-01-23 11:50:00,37.29,37.3,37.23,37.24,56600.0,22.7768,22.7829,22.7401,22.7462,56600.0
2013-01-23 11:55:00,37.24,37.3,37.24,37.27,44000.0,22.7462,22.7829,22.7462,22.7646,44000.0
2013-01-23 12:00:00,37.27,37.28,37.22,37.25,59800.0,22.7646,22.7707,22.734,22.7524,59800.0
2013-01-23 12:05:00,37.24,37.25,37.2,37.23,58800.0,22.7462,22.7524,22.7218,22.7401,58800.0
2013-01-23 12:10:00,37.24,37.25,37.23,37.24,54100.0,22.7462,22.7524,22.7401,22.7462,54100.0
2013-01-23 12:15:00,37.24,37.24,37.17,37.2,59200.0,22.7462,22.7462,22.7035,22.7218,59200.0
2013-01-23 12:20:00,37.2,37.23,37.19,37.21,32200.0,22.7218,22.7401,22.7157,22.7279,32200.0
2013-01-23 12:25:00,37.21,37.21,37.16,37.18,49700.0,22.7279,22.7279,22.6974,22.7096,49700.0
2013-01-23 12:30:00,37.18,37.21,37.17,37.17,42000.0,22.7096,22.7279,22.7035,22.7035,42000.0
2013-01-23 12:35:00,37.17,37.17,37.09,37.1,51200.0,22.7035,22.7035,22.6546,22.6607,51200.0
2013-01-23 12:40:00,37.11,37.11,37.03,37.07,57100.0,22.6668,22.6668,22.618,22.6424,57100.0
2013-01-23 12:45:00,37.08,37.11,37.07,37.11,60600.0,22.6485,22.6668,22.6424,22.6668,60600.0
2013-01-23 12:50:00,37.11,37.18,37.11,37.18,46900.0,22.6668,22.7096,22.6668,22.7096,46900.0
2013-01-23 12:55:00,37.18,37.22,37.16,37.21,115300.0,22.7096,22.734,22.6974,22.7279,115300.0
2013-01-23 13:00:00,37.21,37.22,37.15,37.15,157400.0,22.7279,22.734,22.6913,22.6913,157400.0
2013-01-23 13:05:00,37.15,37.17,37.08,37.13,54700.0,22.6913,22.7035,22.6485,22.6791,54700.0
2013-01-23 13:10:00,37.13,37.13,36.99,37.03,90800.0,22.6791,22.6791,22.5935,22.618,90800.0
2013-01-23 13:15:00,37.03,37.07,37.01,37.02,85500.0,22.618,22.6424,22.6058,22.6119,85500.0
2013-01-23 13:20:00,37.02,37.09,37.0,37.09,55000.0,22.6119,22.6546,22.5997,22.6546,55000.0
2013-01-23 13:25:00,37.09,37.12,37.03,37.04,50200.0,22.6546,22.6729,22.618,22.6241,50200.0
2013-01-23 13:30:00,37.06,37.12,37.05,37.11,79100.0,22.6363,22.6729,22.6302,22.6668,79100.0
2013-01-23 13:35:00,37.11,37.17,37.11,37.15,46500.0,22.6668,22.7035,22.6668,22.6913,46500.0
2013-01-23 13:40:00,37.15,37.18,37.11,37.18,119200.0,22.6913,22.7096,22.6668,22.7096,119200.0
2013-01-23 13:45:00,37.19,37.2,37.14,37.18,154000.0,22.7157,22.7218,22.6852,22.7096,154000.0
2013-01-23 13:50:00,37.17,37.22,37.14,37.17,75800.0,22.7035,22.734,22.6852,22.7035,75800.0
2013-01-23 13:55:00,37.16,37.22,37.15,37.2,57200.0,22.6974,22.734,22.6913,22.7218,57200.0
2013-01-23 14:00:00,37.2,37.27,37.2,37.23,65600.0,22.7218,22.7646,22.7218,22.7401,65600.0
2013-01-23 14:05:00,37.22,37.27,37.22,37.26,48300.0,22.734,22.7646,22.734,22.7585,48300.0
2013-01-23 14:10:00,37.26,37.27,37.23,37.26,49900.0,22.7585,22.7646,22.7401,22.7585,49900.0
2013-01-23 14:15:00,37.26,37.29,37.23,37.28,44000.0,22.7585,22.7768,22.7401,22.7707,44000.0
2013-01-23 14:20:00,37.28,37.3,37.24,37.25,75200.0,22.7707,22.7829,22.7462,22.7524,75200.0
2013-01-23 14:25:00,37.25,37.27,37.17,37.21,82000.0,22.7524,22.7646,22.7035,22.7279,82000.0
2013-01-23 14:30:00,37.22,37.28,37.19,37.28,65900.0,22.734,22.7707,22.7157,22.7707,65900.0
2013-01-23 14:35:00,37.28,37.33,37.28,37.31,70700.0,22.7707,22.8012,22.7707,22.789,70700.0
2013-01-23 14:40:00,37.32,37.37,37.31,37.36,69500.0,22.7951,22.8256,22.789,22.8195,69500.0
2013-01-23 14:45:00,37.37,37.4,37.34,37.37,89000.0,22.8256,22.844,22.8073,22.8256,89000.0
2013-01-23 14:50:00,37.37,37.38,37.32,37.35,96900.0,22.8256,22.8318,22.7951,22.8134,96900.0
2013-01-23 14:55:00,37.36,37.41,37.35,37.4,54000.0,22.8195,22.8501,22.8134,22.844,54000.0
2013-01-23 15:00:00,37.41,37.5,37.38,37.5,273700.0,22.8501,22.9051,22.8318,22.9051,273700.0
2013-01-23 15:05:00,37.5,37.52,37.45,37.52,91600.0,22.9051,22.9173,22.8745,22.9173,91600.0
2013-01-23 15:10:00,37.52,37.52,37.43,37.47,56600.0,22.9173,22.9173,22.8623,22.8867,56600.0
2013-01-23 15:15:00,37.47,37.52,37.47,37.49,70800.0,22.8867,22.9173,22.8867,22.8989,70800.0
2013-01-23 15:20:00,37.5,37.54,37.45,37.49,209100.0,22.9051,22.9295,22.8745,22.8989,209100.0
2013-01-23 15:25:00,37.5,37.53,37.48,37.51,81500.0,22.9051,22.9234,22.8928,22.9112,81500.0
2013-01-23 15:30:00,37.51,37.53,37.49,37.51,105600.0,22.9112,22.9234,22.8989,22.9112,105600.0
2013-01-23 15:35:00,37.51,37.56,37.5,37.54,258600.0,22.9112,22.9417,22.9051,22.9295,258600.0
2013-01-23 15:40:00,37.54,37.57,37.53,37.56,173700.0,22.9295,22.9478,22.9234,22.9417,173700.0
2013-01-23 15:45:00,37.57,37.59,37.52,37.57,124800.0,22.9478,22.96,22.9173,22.9478,124800.0
2013-01-23 15:50:00,37.57,37.63,37.54,37.61,322000.0,22.9478,22.9845,22.9295,22.9722,322000.0
2013-01-23 15:55:00,37.61,37.84,37.61,37.81,617900.0,22.9722,23.1127,22.9722,23.0944,617900.0
2013-01-24 09:30:00,37.79,38.0,37.77,37.94,327000.0,23.0822,23.2105,23.07,23.1738,327000.0
2013-01-24 09:35:00,37.9,37.98,37.81,37.98,191600.0,23.1494,23.1982,23.0944,23.1982,191600.0
2013-01-24 09:40:00,37.98,38.41,37.98,38.36,288700.0,23.1982,23.4609,23.1982,23.4303,288700.0
2013-01-24 09:45:00,38.36,38.36,38.15,38.35,382800.0,23.4303,23.4303,23.3021,23.4242,382800.0
2013-01-24 09:50:00,38.35,38.52,38.31,38.46,293300.0,23.4242,23.5281,23.3998,23.4914,293300.0
2013-01-24 09:55:00,38.46,38.5,38.34,38.36,206000.0,23.4914,23.5159,23.4181,23.4303,206000.0
2013-01-24 10:00:00,38.36,38.37,38.2,38.29,173600.0,23.4303,23.4364,23.3326,23.3876,173600.0
2013-01-24 10:05:00,38.29,38.32,38.26,38.3,310800.0,23.3876,23.4059,23.3693,23.3937,310800.0
2013-01-24 10:10:00,38.3,38.3,38.07,38.07,150000.0,23.3937,23.3937,23.2532,23.2532,150000.0
2013-01-24 10:15:00,38.08,38.1,37.83,37.87,228300.0,23.2593,23.2715,23.1066,23.131,228300.0
2013-01-24 10:20:00,37.89,37.93,37.74,37.76,124000.0,23.1433,23.1677,23.0516,23.0639,124000.0
2013-01-24 10:25:00,37.77,37.8,37.58,37.6,213700.0,23.07,23.0883,22.9539,22.9661,213700.0
2013-01-24 10:30:00,37.59,37.73,37.55,37.59,174400.0,22.96,23.0455,22.9356,22.96,174400.0
2013-01-24 10:35:00,37.59,37.75,37.58,37.74,92600.0,22.96,23.0578,22.9539,23.0516,92600.0
2013-01-24 10:40:00,37.74,37.87,37.74,37.8,293100.0,23.0516,23.131,23.0516,23.0883,293100.0
2013-01-24 10:45:00,37.8,38.0,37.79,38.0,113700.0,23.0883,23.2105,23.0822,23.2105,113700.0
2013-01-24 10:50:00,37.98,37.99,37.89,37.97,120000.0,23.1982,23.2043,23.1433,23.1921,120000.0
2013-01-24 10:55:00,37.96,38.0,37.89,37.94,101500.0,23.186,23.2105,23.1433,23.1738,101500.0
2013-01-24 11:00:00,37.95,38.0,37.91,37.94,159500.0,23.1799,23.2105,23.1555,23.1738,159500.0
2013-01-24 11:05:00,37.94,38.11,37.94,38.1,160200.0,23.1738,23.2776,23.1738,23.2715,160200.0
2013-01-24 11:10:00,38.08,38.13,38.03,38.06,213100.0,23.2593,23.2899,23.2288,23.2471,213100.0
2013-01-24 11:15:00,38.05,38.06,37.84,37.84,124000.0,23.241,23.2471,23.1127,23.1127,124000.0
2013-01-24 11:20:00,37.83,37.96,37.78,37.9,102400.0,23.1066,23.186,23.0761,23.1494,102400.0
2013-01-24 11:25:00,37.91,37.95,37.84,37.88,81100.0,23.1555,23.1799,23.1127,23.1372,81100.0
2013-01-24 11:30:00,37.88,37.9,37.75,37.8,66200.0,23.1372,23.1494,23.0578,23.0883,66200.0
2013-01-24 11:35:00,37.79,37.83,37.76,37.83,101800.0,23.0822,23.1066,23.0639,23.1066,101800.0
2013-01-24 11:40:00,37.83,37.89,37.73,37.75,75500.0,23.1066,23.1433,23.0455,23.0578,75500.0
2013-01-24 11:45:00,37.75,37.75,37.62,37.7,91800.0,23.0578,23.0578,22.9783,23.0272,91800.0
2013-01-24 11:50:00,37.7,37.7,37.62,37.62,62000.0,23.0272,23.0272,22.9783,22.9783,62000.0
2013-01-24 11:55:00,37.63,37.68,37.6,37.65,109200.0,22.9845,23.015,22.9661,22.9967,109200.0
2013-01-24 12:00:00,37.65,37.78,37.65,37.71,52800.0,22.9967,23.0761,22.9967,23.0333,52800.0
2013-01-24 12:05:00,37.7,37.74,37.64,37.73,54300.0,23.0272,23.0516,22.9906,23.0455,54300.0
2013-01-24 12:10:00,37.73,37.89,37.72,37.87,48800.0,23.0455,23.1433,23.0394,23.131,48800.0
2013-01-24 12:15:00,37.87,37.88,37.75,37.75,46100.0,23.131,23.1372,23.0578,23.0578,46100.0
2013-01-24 12:20:00,37.75,37.76,37.67,37.7,41100.0,23.0578,23.0639,23.0089,23.0272,41100.0
2013-01-24 12:25:00,37.7,37.74,37.67,37.67,51000.0,23.0272,23.0516,23.0089,23.0089,51000.0
2013-01-24 12:30:00,37.68,37.69,37.6,37.64,64700.0,23.015,23.0211,22.9661,22.9906,64700.0
2013-01-24 12:35:00,37.64,37.68,37.6,37.62,72200.0,22.9906,23.015,22.9661,22.9783,72200.0
2013-01-24 12:40:00,37.62,37.62,37.58,37.58,69300.0,22.9783,22.9783,22.9539,22.9539,69300.0
2013-01-24 12:45:00,37.58,37.62,37.55,37.6,37700.0,22.9539,22.9783,22.9356,22.9661,37700.0
2013-01-24 12:50:00,37.61,37.62,37.47,37.48,66900.0,22.9722,22.9783,22.8867,22.8928,66900.0
2013-01-24 12:55:00,37.47,37.52,37.39,37.39,78600.0,22.8867,22.9173,22.8379,22.8379,78600.0
2013-01-24 13:00:00,37.4,37.54,37.4,37.48,64900.0,22.844,22.9295,22.844,22.8928,64900.0
2013-01-24 13:05:00,37.48,37.5,37.4,37.46,45100.0,22.8928,22.9051,22.844,22.8806,45100.0
2013-01-24 13:10:00,37.46,37.47,37.4,37.41,27700.0,22.8806,22.8867,22.844,22.8501,27700.0
2013-01-24 13:15:00,37.41,37.41,37.31,37.33,107000.0,22.8501,22.8501,22.789,22.8012,107000.0
2013-01-24 13:20:00,37.32,37.34,37.23,37.32,103100.0,22.7951,22.8073,22.7401,22.7951,103100.0
2013-01-24 13:25:00,37.31,37.38,37.3,37.34,65600.0,22.789,22.8318,22.7829,22.8073,65600.0
2013-01-24 13:30:00,37.35,37.36,37.29,37.29,66100.0,22.8134,22.8195,22.7768,22.7768,66100.0
2013-01-24 13:35:00,37.31,37.36,37.3,37.34,59800.0,22.789,22.8195,22.7829,22.8073,59800.0
2013-01-24 13:40:00,37.34,37.35,37.29,37.35,53800.0,22.8073,22.8134,22.7768,22.8134,53800.0
2013-01-24 13:45:00,37.35,37.35,37.26,37.27,41700.0,22.8134,22.8134,22.7585,22.7646,41700.0
2013-01-24 13:50:00,37.26,37.36,37.26,37.35,158500.0,22.7585,22.8195,22.7585,22.8134,158500.0
2013-01-24 13:55:00,37.35,37.4,37.34,37.35,101700.0,22.8134,22.844,22.8073,22.8134,101700.0
2013-01-24 14:00:00,37.35,37.35,37.28,37.29,69600.0,22.8134,22.8134,22.7707,22.7768,69600.0
2013-01-24 14:05:00,37.29,37.37,37.28,37.36,99300.0,22.7768,22.8256,22.7707,22.8195,99300.0
2013-01-24 14:10:00,37.36,37.38,37.32,37.33,59900.0,22.8195,22.8318,22.7951,22.8012,59900.0
2013-01-24 14:15:00,37.32,37.36,37.32,37.36,67300.0,22.7951,22.8195,22.7951,22.8195,67300.0
2013-01-24 14:20:00,37.36,37.41,37.35,37.36,88100.0,22.8195,22.8501,22.8134,22.8195,88100.0
2013-01-24 14:25:00,37.35,37.36,37.27,37.27,54300.0,22.8134,22.8195,22.7646,22.7646,54300.0
2013-01-24 14:30:00,37.28,37.38,37.27,37.36,86900.0,22.7707,22.8318,22.7646,22.8195,86900.0
2013-01-24 14:35:00,37.36,37.42,37.33,37.4,48900.0,22.8195,22.8562,22.8012,22.844,48900.0
2013-01-24 14:40:00,37.41,37.49,37.39,37.49,80300.0,22.8501,22.8989,22.8379,22.8989,80300.0
2013-01-24 14:45:00,37.48,37.53,37.46,37.5,67800.0,22.8928,22.9234,22.8806,22.9051,67800.0
2013-01-24 14:50:00,37.51,37.59,37.47,37.59,80100.0,22.9112,22.96,22.8867,22.96,80100.0
2013-01-24 14:55:00,37.59,37.62,37.52,37.55,136900.0,22.96,22.9783,22.9173,22.9356,136900.0
2013-01-24 15:00:00,37.54,37.56,37.45,37.47,66200.0,22.9295,22.9417,22.8745,22.8867,66200.0
2013-01-24 15:05:00,37.47,37.48,37.41,37.45,98200.0,22.8867,22.8928,22.8501,22.8745,98200.0
2013-01-24 15:10:00,37.44,37.5,37.42,37.43,159000.0,22.8684,22.9051,22.8562,22.8623,159000.0
2013-01-24 15:15:00,37.44,37.48,37.41,37.42,87500.0,22.8684,22.8928,22.8501,22.8562,87500.0
2013-01-24 15:20:00,37.41,37.45,37.37,37.45,167800.0,22.8501,22.8745,22.8256,22.8745,167800.0
2013-01-24 15:25:00,37.44,37.56,37.41,37.54,173400.0,22.8684,22.9417,22.8501,22.9295,173400.0
2013-01-24 15:30:00,37.55,37.55,37.47,37.49,113900.0,22.9356,22.9356,22.8867,22.8989,113900.0
2013-01-24 15:35:00,37.49,37.5,37.3,37.35,177400.0,22.8989,22.9051,22.7829,22.8134,177400.0
2013-01-24 15:40:00,37.37,37.45,37.34,37.36,115300.0,22.8256,22.8745,22.8073,22.8195,115300.0
2013-01-24 15:45:00,37.38,37.44,37.37,37.41,314100.0,22.8318,22.8684,22.8256,22.8501,314100.0
2013-01-24 15:50:00,37.42,37.45,37.41,37.42,190200.0,22.8562,22.8745,22.8501,22.8562,190200.0
2013-01-24 15:55:00,37.43,37.52,37.38,37.44,726200.0,22.8623,22.9173,22.8318,22.8684,726200.0
2013-01-25 09:30:00,37.52,37.52,37.3,37.41,141200.0,22.9173,22.9173,22.7829,22.8501,141200.0
2013-01-25 09:35:00,37.41,37.41,37.16,37.2,88400.0,22.8501,22.8501,22.6974,22.7218,88400.0
2013-01-25 09:40:00,37.19,37.32,36.91,36.92,104200.0,22.7157,22.7951,22.5447,22.5508,104200.0
2013-01-25 09:45:00,36.94,37.2,36.92,37.07,133100.0,22.563,22.7218,22.5508,22.6424,133100.0
2013-01-25 09:50:00,37.07,37.13,36.89,36.92,135200.0,22.6424,22.6791,22.5325,22.5508,135200.0
2013-01-25 09:55:00,36.92,37.06,36.86,36.99,71100.0,22.5508,22.6363,22.5141,22.5935,71100.0
2013-01-25 10:00:00,36.99,37.0,36.9,36.98,45300.0,22.5935,22.5997,22.5386,22.5874,45300.0
2013-01-25 10:05:00,36.97,37.01,36.95,36.96,77000.0,22.5813,22.6058,22.5691,22.5752,77000.0
2013-01-25 10:10:00,36.95,36.95,36.85,36.87,65200.0,22.5691,22.5691,22.508,22.5202,65200.0
2013-01-25 10:15:00,36.88,36.9,36.85,36.89,42500.0,22.5264,22.5386,22.508,22.5325,42500.0
2013-01-25 10:20:00,36.88,36.89,36.64,36.69,77200.0,22.5264,22.5325,22.3798,22.4103,77200.0
2013-01-25 10:25:00,36.74,36.84,36.7,36.79,80400.0,22.4408,22.5019,22.4164,22.4714,80400.0
2013-01-25 10:30:00,36.8,37.1,36.8,36.95,1049200.0,22.4775,22.6607,22.4775,22.5691,1049200.0
2013-01-25 10:35:00,36.94,37.24,36.92,37.2,197700.0,22.563,22.7462,22.5508,22.7218,197700.0
2013-01-25 10:40:00,37.2,37.29,37.14,37.25,96100.0,22.7218,22.7768,22.6852,22.7524,96100.0
2013-01-25 10:45:00,37.24,37.41,37.2,37.41,299000.0,22.7462,22.8501,22.7218,22.8501,299000.0
2013-01-25 10:50:00,37.41,37.6,37.4,37.55,58100.0,22.8501,22.9661,22.844,22.9356,58100.0
2013-01-25 10:55:00,37.55,37.58,37.46,37.5,77000.0,22.9356,22.9539,22.8806,22.9051,77000.0
2013-01-25 11:00:00,37.5,37.5,37.44,37.45,84600.0,22.9051,22.9051,22.8684,22.8745,84600.0
2013-01-25 11:05:00,37.45,37.59,37.44,37.59,114100.0,22.8745,22.96,22.8684,22.96,114100.0
2013-01-25 11:10:00,37.58,37.74,37.56,37.65,128400.0,22.9539,23.0516,22.9417,22.9967,128400.0
2013-01-25 11:15:00,37.64,37.67,37.57,37.58,75700.0,22.9906,23.0089,22.9478,22.9539,75700.0
2013-01-25 11:20:00,37.57,37.65,37.52,37.65,56600.0,22.9478,22.9967,22.9173,22.9967,56600.0
2013-01-25 11:25:00,37.65,37.71,37.55,37.56,71200.0,22.9967,23.0333,22.9356,22.9417,71200.0
2013-01-25 11:30:00,37.55,37.61,37.46,37.57,85100.0,22.9356,22.9722,22.8806,22.9478,85100.0
2013-01-25 11:35:00,37.57,37.57,37.42,37.45,76000.0,22.9478,22.9478,22.8562,22.8745,76000.0
2013-01-25 11:40:00,37.47,37.53,37.44,37.52,67200.0,22.8867,22.9234,22.8684,22.9173,67200.0
2013-01-25 11:45:00,37.52,37.58,37.49,37.56,47600.0,22.9173,22.9539,22.8989,22.9417,47600.0
2013-01-25 11:50:00,37.57,37.57,37.42,37.46,48300.0,22.9478,22.9478,22.8562,22.8806,48300.0
2013-01-25 11:55:00,37.47,37.54,37.45,37.49,58900.0,22.8867,22.9295,22.8745,22.8989,58900.0
2013-01-25 12:00:00,37.5,37.57,37.45,37.57,44000.0,22.9051,22.9478,22.8745,22.9478,44000.0
2013-01-25 12:05:00,37.57,37.66,37.54,37.66,64000.0,22.9478,23.0028,22.9295,23.0028,64000.0
2013-01-25 12:10:00,37.66,37.69,37.61,37.69,43700.0,23.0028,23.0211,22.9722,23.0211,43700.0
2013-01-25 12:15:00,37.69,37.72,37.65,37.72,66400.0,23.0211,23.0394,22.9967,23.0394,66400.0
2013-01-25 12:20:00,37.72,37.73,37.69,37.69,94700.0,23.0394,23.0455,23.0211,23.0211,94700.0
2013-01-25 12:25:00,37.71,37.72,37.64,37.68,45500.0,23.0333,23.0394,22.9906,23.015,45500.0
2013-01-25 12:30:00,37.68,37.73,37.66,37.73,36100.0,23.015,23.0455,23.0028,23.0455,36100.0
2013-01-25 12:35:00,37.73,37.79,37.69,37.7,72600.0,23.0455,23.0822,23.0211,23.0272,72600.0
2013-01-25 12:40:00,37.7,37.73,37.65,37.68,46900.0,23.0272,23.0455,22.9967,23.015,46900.0
2013-01-25 12:45:00,37.69,37.7,37.63,37.64,38800.0,23.0211,23.0272,22.9845,22.9906,38800.0
2013-01-25 12:50:00,37.65,37.7,37.65,37.68,36900.0,22.9967,23.0272,22.9967,23.015,36900.0
2013-01-25 12:55:00,37.68,37.7,37.66,37.66,44600.0,23.015,23.0272,23.0028,23.0028,44600.0
2013-01-25 13:00:00,37.67,37.72,37.64,37.66,51800.0,23.0089,23.0394,22.9906,23.0028,51800.0
2013-01-25 13:05:00,37.67,37.69,37.63,37.64,68800.0,23.0089,23.0211,22.9845,22.9906,68800.0
2013-01-25 13:10:00,37.64,37.68,37.63,37.68,66200.0,22.9906,23.015,22.9845,23.015,66200.0
2013-01-25 13:15:00,37.68,37.69,37.65,37.66,41300.0,23.015,23.0211,22.9967,23.0028,41300.0
2013-01-25 13:20:00,37.68,37.68,37.63,37.66,40300.0,23.015,23.015,22.9845,23.0028,40300.0
2013-01-25 13:25:00,37.65,37.68,37.65,37.67,32900.0,22.9967,23.015,22.9967,23.0089,32900.0
2013-01-25 13:30:00,37.66,37.71,37.66,37.7,58800.0,23.0028,23.0333,23.0028,23.0272,58800.0
2013-01-25 13:35:00,37.71,37.72,37.67,37.67,65300.0,23.0333,23.0394,23.0089,23.0089,65300.0
2013-01-25 13:40:00,37.68,37.72,37.65,37.72,48800.0,23.015,23.0394,22.9967,23.0394,48800.0
2013-01-25 13:45:00,37.72,37.73,37.7,37.71,55500.0,23.0394,23.0455,23.0272,23.0333,55500.0
2013-01-25 13:50:00,37.72,37.76,37.71,37.76,39800.0,23.0394,23.0639,23.0333,23.0639,39800.0
2013-01-25 13:55:00,37.76,37.82,37.75,37.82,100100.0,23.0639,23.1005,23.0578,23.1005,100100.0
2013-01-25 14:00:00,37.82,37.84,37.78,37.8,216800.0,23.1005,23.1127,23.0761,23.0883,216800.0
2013-01-25 14:05:00,37.79,37.81,37.71,37.73,116000.0,23.0822,23.0944,23.0333,23.0455,116000.0
2013-01-25 14:10:00,37.72,37.77,37.72,37.76,88800.0,23.0394,23.07,23.0394,23.0639,88800.0
2013-01-25 14:15:00,37.77,37.78,37.65,37.69,77800.0,23.07,23.0761,22.9967,23.0211,77800.0
2013-01-25 14:20:00,37.68,37.76,37.68,37.73,66000.0,23.015,23.0639,23.015,23.0455,66000.0
2013-01-25 14:25:00,37.73,37.74,37.7,37.71,89100.0,23.0455,23.0516,23.0272,23.0333,89100.0
2013-01-25 14:30:00,37.7,37.71,37.66,37.67,75200.0,23.0272,23.0333,23.0028,23.0089,75200.0
2013-01-25 14:35:00,37.66,37.7,37.66,37.7,80000.0,23.0028,23.0272,23.0028,23.0272,80000.0
2013-01-25 14:40:00,37.7,37.7,37.69,37.7,66900.0,23.0272,23.0272,23.0211,23.0272,66900.0
2013-01-25 14:45:00,37.69,37.75,37.67,37.67,92100.0,23.0211,23.0578,23.0089,23.0089,92100.0
2013-01-25 14:50:00,37.67,37.7,37.63,37.69,97100.0,23.0089,23.0272,22.9845,23.0211,97100.0
2013-01-25 14:55:00,37.69,37.69,37.61,37.62,74300.0,23.0211,23.0211,22.9722,22.9783,74300.0
2013-01-25 15:00:00,37.62,37.66,37.56,37.66,96000.0,22.9783,23.0028,22.9417,23.0028,96000.0
2013-01-25 15:05:00,37.65,37.66,37.53,37.55,181300.0,22.9967,23.0028,22.9234,22.9356,181300.0
2013-01-25 15:10:00,37.55,37.57,37.47,37.5,129300.0,22.9356,22.9478,22.8867,22.9051,129300.0
2013-01-25 15:15:00,37.51,37.52,37.39,37.46,179700.0,22.9112,22.9173,22.8379,22.8806,179700.0
2013-01-25 15:20:00,37.46,37.52,37.4,37.46,96600.0,22.8806,22.9173,22.844,22.8806,96600.0
2013-01-25 15:25:00,37.46,37.48,37.4,37.47,226000.0,22.8806,22.8928,22.844,22.8867,226000.0
2013-01-25 15:30:00,37.47,37.51,37.46,37.47,78400.0,22.8867,22.9112,22.8806,22.8867,78400.0
2013-01-25 15:35:00,37.47,37.49,37.39,37.49,160200.0,22.8867,22.8989,22.8379,22.8989,160200.0
2013-01-25 15:40:00,37.48,37.5,37.45,37.45,72000.0,22.8928,22.9051,22.8745,22.8745,72000.0
2013-01-25 15:45:00,37.45,37.46,37.36,37.36,180700.0,22.8745,22.8806,22.8195,22.8195,180700.0
2013-01-25 15:50:00,37.36,37.61,37.36,37.6,233700.0,22.8195,22.9722,22.8195,22.9661,233700.0
2013-01-25 15:55:00,37.61,37.62,37.52,37.61,321700.0,22.9722,22.9783,22.9173,22.9722,321700.0
2013-01-28 09:30:00,37.95,37.95,37.54,37.55,161600.0,23.1799,23.1799,22.9295,22.9356,161600.0
2013-01-28 09:35:00,37.58,37.6,37.24,37.37,113500.0,22.9539,22.9661,22.7462,22.8256,113500.0
2013-01-28 09:40:00,37.37,37.49,37.29,37.34,54400.0,22.8256,22.8989,22.7768,22.8073,54400.0
2013-01-28 09:45:00,37.35,37.35,37.29,37.29,136600.0,22.8134,22.8134,22.7768,22.7768,136600.0
2013-01-28 09:50:00,37.29,37.29,37.18,37.24,48100.0,22.7768,22.7768,22.7096,22.7462,48100.0
2013-01-28 09:55:00,37.24,37.3,37.23,37.25,31500.0,22.7462,22.7829,22.7401,22.7524,31500.0
2013-01-28 10:00:00,37.24,37.34,37.22,37.34,40400.0,22.7462,22.8073,22.734,22.8073,40400.0
2013-01-28 10:05:00,37.33,37.34,37.29,37.33,83900.0,22.8012,22.8073,22.7768,22.8012,83900.0
2013-01-28 10:10:00,37.33,37.4,37.2,37.2,98900.0,22.8012,22.844,22.7218,22.7218,98900.0
2013-01-28 10:15:00,37.21,37.27,37.2,37.25,59000.0,22.7279,22.7646,22.7218,22.7524,59000.0
2013-01-28 10:20:00,37.25,37.26,37.2,37.23,43200.0,22.7524,22.7585,22.7218,22.7401,43200.0
2013-01-28 10:25:00,37.23,37.29,37.23,37.26,28200.0,22.7401,22.7768,22.7401,22.7585,28200.0
2013-01-28 10:30:00,37.27,37.27,37.22,37.24,21200.0,22.7646,22.7646,22.734,22.7462,21200.0
2013-01-28 10:35:00,37.24,37.27,37.2,37.27,45900.0,22.7462,22.7646,22.7218,22.7646,45900.0
2013-01-28 10:40:00,37.27,37.3,37.25,37.26,50300.0,22.7646,22.7829,22.7524,22.7585,50300.0
2013-01-28 10:45:00,37.25,37.28,37.25,37.27,20400.0,22.7524,22.7707,22.7524,22.7646,20400.0
2013-01-28 10:50:00,37.27,37.32,37.26,37.31,66400.0,22.7646,22.7951,22.7585,22.789,66400.0
2013-01-28 10:55:00,37.31,37.39,37.31,37.39,29900.0,22.789,22.8379,22.789,22.8379,29900.0
2013-01-28 11:00:00,37.39,37.49,37.39,37.48,39100.0,22.8379,22.8989,22.8379,22.8928,39100.0
2013-01-28 11:05:00,37.49,37.5,37.45,37.5,77000.0,22.8989,22.9051,22.8745,22.9051,77000.0
2013-01-28 11:10:00,37.48,37.48,37.35,37.38,45300.0,22.8928,22.8928,22.8134,22.8318,45300.0
2013-01-28 11:15:00,37.36,37.47,37.36,37.37,56600.0,22.8195,22.8867,22.8195,22.8256,56600.0
2013-01-28 11:20:00,37.37,37.38,37.22,37.3,63700.0,22.8256,22.8318,22.734,22.7829,63700.0
2013-01-28 11:25:00,37.29,37.36,37.27,37.31,58900.0,22.7768,22.8195,22.7646,22.789,58900.0
2013-01-28 11:30:00,37.32,37.34,37.25,37.26,41300.0,22.7951,22.8073,22.7524,22.7585,41300.0
2013-01-28 11:35:00,37.26,37.29,37.23,37.27,38400.0,22.7585,22.7768,22.7401,22.7646,38400.0
2013-01-28 11:40:00,37.27,37.27,37.2,37.21,49500.0,22.7646,22.7646,22.7218,22.7279,49500.0
2013-01-28 11:45:00,37.22,37.25,37.15,37.2,55700.0,22.734,22.7524,22.6913,22.7218,55700.0
2013-01-28 11:50:00,37.2,37.29,37.2,37.29,16400.0,22.7218,22.7768,22.7218,22.7768,16400.0
2013-01-28 11:55:00,37.28,37.37,37.27,37.36,32000.0,22.7707,22.8256,22.7646,22.8195,32000.0
2013-01-28 12:00:00,37.36,37.4,37.33,37.33,26000.0,22.8195,22.844,22.8012,22.8012,26000.0
2013-01-28 12:05:00,37.33,37.39,37.33,37.36,18700.0,22.8012,22.8379,22.8012,22.8195,18700.0
2013-01-28 12:10:00,37.36,37.37,37.31,37.32,24300.0,22.8195,22.8256,22.789,22.7951,24300.0
2013-01-28 12:15:00,37.31,37.33,37.28,37.3,31300.0,22.789,22.8012,22.7707,22.7829,31300.0
2013-01-28 12:20:00,37.3,37.31,37.28,37.3,43100.0,22.7829,22.789,22.7707,22.7829,43100.0
2013-01-28 12:25:00,37.3,37.31,37.27,37.3,37200.0,22.7829,22.789,22.7646,22.7829,37200.0
2013-01-28 12:30:00,37.29,37.32,37.26,37.32,43600.0,22.7768,22.7951,22.7585,22.7951,43600.0
2013-01-28 12:35:00,37.32,37.4,37.32,37.4,50300.0,22.7951,22.844,22.7951,22.844,50300.0
2013-01-28 12:40:00,37.4,37.43,37.39,37.42,25000.0,22.844,22.8623,22.8379,22.8562,25000.0
2013-01-28 12:45:00,37.42,37.45,37.42,37.45,20100.0,22.8562,22.8745,22.8562,22.8745,20100.0
2013-01-28 12:50:00,37.45,37.5,37.44,37.5,49100.0,22.8745,22.9051,22.8684,22.9051,49100.0
2013-01-28 12:55:00,37.5,37.55,37.49,37.5,32700.0,22.9051,22.9356,22.8989,22.9051,32700.0
2013-01-28 13:00:00,37.5,37.51,37.44,37.45,32800.0,22.9051,22.9112,22.8684,22.8745,32800.0
2013-01-28 13:05:00,37.45,37.45,37.41,37.42,36100.0,22.8745,22.8745,22.8501,22.8562,36100.0
2013-01-28 13:10:00,37.41,37.42,37.37,37.39,42100.0,22.8501,22.8562,22.8256,22.8379,42100.0
2013-01-28 13:15:00,37.4,37.41,37.35,37.36,35000.0,22.844,22.8501,22.8134,22.8195,35000.0
2013-01-28 13:20:00,37.36,37.41,37.35,37.36,45800.0,22.8195,22.8501,22.8134,22.8195,45800.0
2013-01-28 13:25:00,37.37,37.4,37.35,37.35,52100.0,22.8256,22.844,22.8134,22.8134,52100.0
2013-01-28 13:30:00,37.35,37.36,37.35,37.35,27900.0,22.8134,22.8195,22.8134,22.8134,27900.0
2013-01-28 13:35:00,37.36,37.37,37.35,37.35,22800.0,22.8195,22.8256,22.8134,22.8134,22800.0
2013-01-28 13:40:00,37.35,37.36,37.35,37.35,27100.0,22.8134,22.8195,22.8134,22.8134,27100.0
2013-01-28 13:45:00,37.36,37.4,37.35,37.38,50800.0,22.8195,22.844,22.8134,22.8318,50800.0
2013-01-28 13:50:00,37.39,37.39,37.37,37.37,56200.0,22.8379,22.8379,22.8256,22.8256,56200.0
2013-01-28 13:55:00,37.38,37.38,37.35,37.36,42800.0,22.8318,22.8318,22.8134,22.8195,42800.0
2013-01-28 14:00:00,37.35,37.35,37.2,37.21,77600.0,22.8134,22.8134,22.7218,22.7279,77600.0
2013-01-28 14:05:00,37.22,37.24,37.15,37.19,77900.0,22.734,22.7462,22.6913,22.7157,77900.0
2013-01-28 14:10:00,37.19,37.22,37.15,37.15,50100.0,22.7157,22.734,22.6913,22.6913,50100.0
2013-01-28 14:15:00,37.15,37.19,37.1,37.1,88300.0,22.6913,22.7157,22.6607,22.6607,88300.0
2013-01-28 14:20:00,37.1,37.14,37.09,37.13,63900.0,22.6607,22.6852,22.6546,22.6791,63900.0
2013-01-28 14:25:00,37.13,37.14,37.09,37.13,59100.0,22.6791,22.6852,22.6546,22.6791,59100.0
2013-01-28 14:30:00,37.13,37.14,37.12,37.14,45300.0,22.6791,22.6852,22.6729,22.6852,45300.0
2013-01-28 14:35:00,37.14,37.17,36.9,36.94,170300.0,22.6852,22.7035,22.5386,22.563,170300.0
2013-01-28 14:40:00,36.96,37.0,36.84,36.99,177400.0,22.5752,22.5997,22.5019,22.5935,177400.0
2013-01-28 14:45:00,36.97,37.05,36.89,36.89,343800.0,22.5813,22.6302,22.5325,22.5325,343800.0
2013-01-28 14:50:00,36.88,36.97,36.71,36.92,196300.0,22.5264,22.5813,22.4225,22.5508,196300.0
2013-01-28 14:55:00,36.91,36.99,36.87,36.93,167100.0,22.5447,22.5935,22.5202,22.5569,167100.0
2013-01-28 15:00:00,36.93,37.01,36.9,37.0,102900.0,22.5569,22.6058,22.5386,22.5997,102900.0
2013-01-28 15:05:00,37.0,37.06,36.99,36.99,61200.0,22.5997,22.6363,22.5935,22.5935,61200.0
2013-01-28 15:10:00,37.0,37.01,36.88,36.88,105400.0,22.5997,22.6058,22.5264,22.5264,105400.0
2013-01-28 15:15:00,36.89,36.95,36.89,36.92,91000.0,22.5325,22.5691,22.5325,22.5508,91000.0
2013-01-28 15:20:00,36.91,36.93,36.77,36.8,73800.0,22.5447,22.5569,22.4592,22.4775,73800.0
2013-01-28 15:25:00,36.8,36.88,36.77,36.77,85300.0,22.4775,22.5264,22.4592,22.4592,85300.0
2013-01-28 15:30:00,36.79,36.91,36.78,36.9,106300.0,22.4714,22.5447,22.4653,22.5386,106300.0
2013-01-28 15:35:00,36.91,36.93,36.87,36.9,143200.0,22.5447,22.5569,22.5202,22.5386,143200.0
2013-01-28 15:40:00,36.89,36.89,36.77,36.8,100600.0,22.5325,22.5325,22.4592,22.4775,100600.0
2013-01-28 15:45:00,36.79,36.86,36.78,36.84,79000.0,22.4714,22.5141,22.4653,22.5019,79000.0
2013-01-28 15:50:00,36.84,36.86,36.71,36.75,161700.0,22.5019,22.5141,22.4225,22.447,161700.0
2013-01-28 15:55:00,36.75,36.91,36.75,36.85,476700.0,22.447,22.5447,22.447,22.508,476700.0
2013-01-29 09:30:00,36.69,36.88,36.69,36.82,159300.0,22.4103,22.5264,22.4103,22.4897,159300.0
2013-01-29 09:35:00,36.81,36.81,36.25,36.35,133200.0,22.4836,22.4836,22.1416,22.2026,133200.0
2013-01-29 09:40:00,36.35,36.54,36.27,36.27,159200.0,22.2026,22.3187,22.1538,22.1538,159200.0
2013-01-29 09:45:00,36.26,36.46,36.25,36.41,88700.0,22.1477,22.2698,22.1416,22.2393,88700.0
2013-01-29 09:50:00,36.42,36.51,36.25,36.5,256300.0,22.2454,22.3004,22.1416,22.2943,256300.0
2013-01-29 09:55:00,36.5,36.6,36.49,36.5,133000.0,22.2943,22.3553,22.2881,22.2943,133000.0
2013-01-29 10:00:00,36.5,36.53,36.48,36.5,141100.0,22.2943,22.3126,22.282,22.2943,141100.0
2013-01-29 10:05:00,36.5,36.52,36.5,36.5,115700.0,22.2943,22.3065,22.2943,22.2943,115700.0
2013-01-29 10:10:00,36.5,36.51,36.5,36.51,127600.0,22.2943,22.3004,22.2943,22.3004,127600.0
2013-01-29 10:15:00,36.51,36.71,36.5,36.53,78800.0,22.3004,22.4225,22.2943,22.3126,78800.0
2013-01-29 10:20:00,36.53,36.71,36.53,36.57,70300.0,22.3126,22.4225,22.3126,22.337,70300.0
2013-01-29 10:25:00,36.57,36.6,36.5,36.56,89100.0,22.337,22.3553,22.2943,22.3309,89100.0
2013-01-29 10:30:00,36.56,36.64,36.53,36.6,55600.0,22.3309,22.3798,22.3126,22.3553,55600.0
2013-01-29 10:35:00,36.6,36.66,36.56,36.62,52500.0,22.3553,22.392,22.3309,22.3675,52500.0
2013-01-29 10:40:00,36.62,36.71,36.6,36.64,81800.0,22.3675,22.4225,22.3553,22.3798,81800.0
2013-01-29 10:45:00,36.63,36.77,36.63,36.75,53200.0,22.3737,22.4592,22.3737,22.447,53200.0
2013-01-29 10:50:00,36.75,36.76,36.61,36.68,157000.0,22.447,22.4531,22.3614,22.4042,157000.0
2013-01-29 10:55:00,36.69,36.7,36.55,36.55,95800.0,22.4103,22.4164,22.3248,22.3248,95800.0
2013-01-29 11:00:00,36.55,36.63,36.51,36.62,82300.0,22.3248,22.3737,22.3004,22.3675,82300.0
2013-01-29 11:05:00,36.62,36.66,36.51,36.52,88800.0,22.3675,22.392,22.3004,22.3065,88800.0
2013-01-29 11:10:00,36.52,36.57,36.49,36.53,149200.0,22.3065,22.337,22.2881,22.3126,149200.0
2013-01-29 11:15:00,36.54,36.67,36.53,36.62,61300.0,22.3187,22.3981,22.3126,22.3675,61300.0
2013-01-29 11:20:00,36.63,36.68,36.56,36.57,105300.0,22.3737,22.4042,22.3309,22.337,105300.0
2013-01-29 11:25:00,36.57,36.62,36.52,36.57,78900.0,22.337,22.3675,22.3065,22.337,78900.0
2013-01-29 11:30:00,36.57,36.61,36.57,36.58,84800.0,22.337,22.3614,22.337,22.3431,84800.0
2013-01-29 11:35:00,36.57,36.65,36.57,36.65,77800.0,22.337,22.3859,22.337,22.3859,77800.0
2013-01-29 11:40:00,36.64,36.68,36.6,36.6,97500.0,22.3798,22.4042,22.3553,22.3553,97500.0
2013-01-29 11:45:00,36.6,36.64,36.6,36.61,38700.0,22.3553,22.3798,22.3553,22.3614,38700.0
2013-01-29 11:50:00,36.62,36.63,36.57,36.57,72600.0,22.3675,22.3737,22.337,22.337,72600.0
2013-01-29 11:55:00,36.57,36.68,36.56,36.66,134100.0,22.337,22.4042,22.3309,22.392,134100.0
2013-01-29 12:00:00,36.66,36.67,36.58,36.58,80800.0,22.392,22.3981,22.3431,22.3431,80800.0
2013-01-29 12:05:00,36.58,36.66,36.57,36.65,70700.0,22.3431,22.392,22.337,22.3859,70700.0
2013-01-29 12:10:00,36.64,36.7,36.61,36.64,173200.0,22.3798,22.4164,22.3614,22.3798,173200.0
2013-01-29 12:15:00,36.64,36.68,36.63,36.64,120800.0,22.3798,22.4042,22.3737,22.3798,120800.0
2013-01-29 12:20:00,36.64,36.71,36.64,36.7,67700.0,22.3798,22.4225,22.3798,22.4164,67700.0
2013-01-29 12:25:00,36.71,36.72,36.67,36.7,54700.0,22.4225,22.4286,22.3981,22.4164,54700.0
2013-01-29 12:30:00,36.7,36.79,36.69,36.76,43700.0,22.4164,22.4714,22.4103,22.4531,43700.0
2013-01-29 12:35:00,36.76,36.86,36.76,36.8,51000.0,22.4531,22.5141,22.4531,22.4775,51000.0
2013-01-29 12:40:00,36.8,36.82,36.77,36.8,82300.0,22.4775,22.4897,22.4592,22.4775,82300.0
2013-01-29 12:45:00,36.81,36.88,36.8,36.81,45400.0,22.4836,22.5264,22.4775,22.4836,45400.0
2013-01-29 12:50:00,36.81,36.87,36.81,36.84,30800.0,22.4836,22.5202,22.4836,22.5019,30800.0
2013-01-29 12:55:00,36.85,36.86,36.77,36.79,47300.0,22.508,22.5141,22.4592,22.4714,47300.0
2013-01-29 13:00:00,36.79,36.85,36.79,36.84,43600.0,22.4714,22.508,22.4714,22.5019,43600.0
2013-01-29 13:05:00,36.85,36.91,36.84,36.88,50100.0,22.508,22.5447,22.5019,22.5264,50100.0
2013-01-29 13:10:00,36.9,36.96,36.88,36.95,68700.0,22.5386,22.5752,22.5264,22.5691,68700.0
2013-01-29 13:15:00,36.94,36.97,36.94,36.97,42400.0,22.563,22.5813,22.563,22.5813,42400.0
2013-01-29 13:20:00,36.96,36.98,36.92,36.93,43500.0,22.5752,22.5874,22.5508,22.5569,43500.0
2013-01-29 13:25:00,36.93,36.95,36.84,36.84,38000.0,22.5569,22.5691,22.5019,22.5019,38000.0
2013-01-29 13:30:00,36.85,37.0,36.84,36.93,50900.0,22.508,22.5997,22.5019,22.5569,50900.0
2013-01-29 13:35:00,36.94,37.04,36.94,37.04,58200.0,22.563,22.6241,22.563,22.6241,58200.0
2013-01-29 13:40:00,37.04,37.09,37.02,37.02,65900.0,22.6241,22.6546,22.6119,22.6119,65900.0
2013-01-29 13:45:00,37.01,37.02,36.92,36.96,82100.0,22.6058,22.6119,22.5508,22.5752,82100.0
2013-01-29 13:50:00,36.96,37.02,36.96,37.01,60800.0,22.5752,22.6119,22.5752,22.6058,60800.0
2013-01-29 13:55:00,37.02,37.08,36.99,37.0,75200.0,22.6119,22.6485,22.5935,22.5997,75200.0
2013-01-29 14:00:00,37.0,37.04,36.99,37.02,39600.0,22.5997,22.6241,22.5935,22.6119,39600.0
2013-01-29 14:05:00,37.03,37.2,37.02,37.18,260700.0,22.618,22.7218,22.6119,22.7096,260700.0
2013-01-29 14:10:00,37.18,37.29,37.18,37.25,138700.0,22.7096,22.7768,22.7096,22.7524,138700.0
2013-01-29 14:15:00,37.26,37.27,37.19,37.21,89200.0,22.7585,22.7646,22.7157,22.7279,89200.0
2013-01-29 14:20:00,37.21,37.26,37.19,37.26,148800.0,22.7279,22.7585,22.7157,22.7585,148800.0
2013-01-29 14:25:00,37.26,37.32,37.25,37.25,61500.0,22.7585,22.7951,22.7524,22.7524,61500.0
2013-01-29 14:30:00,37.25,37.29,37.23,37.26,56900.0,22.7524,22.7768,22.7401,22.7585,56900.0
2013-01-29 14:35:00,37.25,37.3,37.25,37.26,55400.0,22.7524,22.7829,22.7524,22.7585,55400.0
2013-01-29 14:40:00,37.26,37.26,37.22,37.25,52100.0,22.7585,22.7585,22.734,22.7524,52100.0
2013-01-29 14:45:00,37.25,37.25,37.04,37.05,70000.0,22.7524,22.7524,22.6241,22.6302,70000.0
2013-01-29 14:50:00,37.04,37.12,37.03,37.09,106600.0,22.6241,22.6729,22.618,22.6546,106600.0
2013-01-29 14:55:00,37.09,37.12,37.05,37.05,62500.0,22.6546,22.6729,22.6302,22.6302,62500.0
2013-01-29 15:00:00,37.05,37.21,37.05,37.2,75300.0,22.6302,22.7279,22.6302,22.7218,75300.0
2013-01-29 15:05:00,37.21,37.23,37.11,37.14,92600.0,22.7279,22.7401,22.6668,22.6852,92600.0
2013-01-29 15:10:00,37.14,37.22,37.13,37.2,47200.0,22.6852,22.734,22.6791,22.7218,47200.0
2013-01-29 15:15:00,37.2,37.21,37.12,37.12,62500.0,22.7218,22.7279,22.6729,22.6729,62500.0
2013-01-29 15:20:00,37.13,37.13,37.0,37.0,133400.0,22.6791,22.6791,22.5997,22.5997,133400.0
2013-01-29 15:25:00,37.0,37.14,37.0,37.13,152200.0,22.5997,22.6852,22.5997,22.6791,152200.0
2013-01-29 15:30:00,37.13,37.28,37.13,37.27,108700.0,22.6791,22.7707,22.6791,22.7646,108700.0
2013-01-29 15:35:00,37.27,37.28,37.2,37.22,98200.0,22.7646,22.7707,22.7218,22.734,98200.0
2013-01-29 15:40:00,37.21,37.23,37.17,37.22,87600.0,22.7279,22.7401,22.7035,22.734,87600.0
2013-01-29 15:45:00,37.22,37.3,37.2,37.25,162100.0,22.734,22.7829,22.7218,22.7524,162100.0
2013-01-29 15:50:00,37.25,37.38,37.21,37.37,223600.0,22.7524,22.8318,22.7279,22.8256,223600.0
2013-01-29 15:55:00,37.38,37.46,37.29,37.3,576500.0,22.8318,22.8806,22.7768,22.7829,576500.0
2013-01-30 09:30:00,36.81,37.52,36.81,37.12,132400.0,22.4836,22.9173,22.4836,22.6729,132400.0
2013-01-30 09:35:00,37.09,37.31,37.06,37.16,102800.0,22.6546,22.789,22.6363,22.6974,102800.0
2013-01-30 09:40:00,37.16,37.2,37.15,37.2,61600.0,22.6974,22.7218,22.6913,22.7218,61600.0
2013-01-30 09:45:00,37.17,37.2,37.17,37.19,99600.0,22.7035,22.7218,22.7035,22.7157,99600.0
2013-01-30 09:50:00,37.18,37.2,37.18,37.2,134900.0,22.7096,22.7218,22.7096,22.7218,134900.0
2013-01-30 09:55:00,37.19,37.2,37.18,37.18,71300.0,22.7157,22.7218,22.7096,22.7096,71300.0
2013-01-30 10:00:00,37.18,37.19,36.92,36.94,207600.0,22.7096,22.7157,22.5508,22.563,207600.0
2013-01-30 10:05:00,36.94,37.04,36.92,37.01,109000.0,22.563,22.6241,22.5508,22.6058,109000.0
2013-01-30 10:10:00,37.0,37.02,36.99,37.0,121500.0,22.5997,22.6119,22.5935,22.5997,121500.0
2013-01-30 10:15:00,37.01,37.12,37.01,37.06,58800.0,22.6058,22.6729,22.6058,22.6363,58800.0
2013-01-30 10:20:00,37.06,37.08,37.03,37.03,60500.0,22.6363,22.6485,22.618,22.618,60500.0
2013-01-30 10:25:00,37.03,37.03,37.02,37.03,60500.0,22.618,22.618,22.6119,22.618,60500.0
2013-01-30 10:30:00,37.03,37.03,37.02,37.03,106900.0,22.618,22.618,22.6119,22.618,106900.0
2013-01-30 10:35:00,37.03,37.03,37.02,37.02,64600.0,22.618,22.618,22.6119,22.6119,64600.0
2013-01-30 10:40:00,37.02,37.13,37.02,37.08,262000.0,22.6119,22.6791,22.6119,22.6485,262000.0
2013-01-30 10:45:00,37.09,37.09,37.08,37.09,26800.0,22.6546,22.6546,22.6485,22.6546,26800.0
2013-01-30 10:50:00,37.09,37.09,37.05,37.06,293800.0,22.6546,22.6546,22.6302,22.6363,293800.0
2013-01-30 10:55:00,37.07,37.07,37.05,37.05,86400.0,22.6424,22.6424,22.6302,22.6302,86400.0
2013-01-30 11:00:00,37.05,37.06,37.02,37.03,84700.0,22.6302,22.6363,22.6119,22.618,84700.0
2013-01-30 11:05:00,37.03,37.08,37.02,37.08,147400.0,22.618,22.6485,22.6119,22.6485,147400.0
2013-01-30 11:10:00,37.08,37.08,37.07,37.08,60800.0,22.6485,22.6485,22.6424,22.6485,60800.0
2013-01-30 11:15:00,37.08,37.08,36.96,36.99,74300.0,22.6485,22.6485,22.5752,22.5935,74300.0
2013-01-30 11:20:00,36.99,37.01,36.99,37.01,87800.0,22.5935,22.6058,22.5935,22.6058,87800.0
2013-01-30 11:25:00,37.0,37.08,37.0,37.08,321400.0,22.5997,22.6485,22.5997,22.6485,321400.0
2013-01-30 11:30:00,37.08,37.09,37.05,37.05,82700.0,22.6485,22.6546,22.6302,22.6302,82700.0
2013-01-30 11:35:00,37.05,37.06,37.0,37.01,77700.0,22.6302,22.6363,22.5997,22.6058,77700.0
2013-01-30 11:40:00,37.01,37.01,36.93,36.93,143700.0,22.6058,22.6058,22.5569,22.5569,143700.0
2013-01-30 11:45:00,36.94,36.94,36.93,36.94,66500.0,22.563,22.563,22.5569,22.563,66500.0
2013-01-30 11:50:00,36.94,37.02,36.93,37.01,304000.0,22.563,22.6119,22.5569,22.6058,304000.0
2013-01-30 11:55:00,37.0,37.02,37.0,37.01,170200.0,22.5997,22.6119,22.5997,22.6058,170200.0
2013-01-30 12:00:00,37.02,37.02,37.01,37.01,32300.0,22.6119,22.6119,22.6058,22.6058,32300.0
2013-01-30 12:05:00,37.02,37.02,36.9,36.94,70800.0,22.6119,22.6119,22.5386,22.563,70800.0
2013-01-30 12:10:00,36.93,37.0,36.93,37.0,148600.0,22.5569,22.5997,22.5569,22.5997,148600.0
2013-01-30 12:15:00,36.99,37.03,36.98,37.03,76500.0,22.5935,22.618,22.5874,22.618,76500.0
2013-01-30 12:20:00,37.03,37.03,36.94,36.94,66800.0,22.618,22.618,22.563,22.563,66800.0
2013-01-30 12:25:00,36.95,37.0,36.94,37.0,44700.0,22.5691,22.5997,22.563,22.5997,44700.0
2013-01-30 12:30:00,37.0,37.0,36.99,37.0,35000.0,22.5997,22.5997,22.5935,22.5997,35000.0
2013-01-30 12:35:00,37.0,37.0,36.99,37.0,49400.0,22.5997,22.5997,22.5935,22.5997,49400.0
2013-01-30 12:40:00,37.0,37.02,36.99,37.0,49800.0,22.5997,22.6119,22.5935,22.5997,49800.0
2013-01-30 12:45:00,37.0,37.01,36.99,37.0,234400.0,22.5997,22.6058,22.5935,22.5997,234400.0
2013-01-30 12:50:00,37.0,37.0,36.99,37.0,59300.0,22.5997,22.5997,22.5935,22.5997,59300.0
2013-01-30 12:55:00,37.0,37.02,36.99,37.01,85100.0,22.5997,22.6119,22.5935,22.6058,85100.0
2013-01-30 13:00:00,37.01,37.03,37.0,37.01,297300.0,22.6058,22.618,22.5997,22.6058,297300.0
2013-01-30 13:05:00,37.01,37.01,36.89,36.9,113900.0,22.6058,22.6058,22.5325,22.5386,113900.0
2013-01-30 13:10:00,36.89,37.01,36.89,37.0,127200.0,22.5325,22.6058,22.5325,22.5997,127200.0
2013-01-30 13:15:00,37.0,37.01,36.98,36.99,79300.0,22.5997,22.6058,22.5874,22.5935,79300.0
2013-01-30 13:20:00,36.98,36.99,36.98,36.99,36900.0,22.5874,22.5935,22.5874,22.5935,36900.0
2013-01-30 13:25:00,36.99,37.02,36.98,37.02,101800.0,22.5935,22.6119,22.5874,22.6119,101800.0
2013-01-30 13:30:00,37.02,37.02,37.0,37.02,61600.0,22.6119,22.6119,22.5997,22.6119,61600.0
2013-01-30 13:35:00,37.02,37.02,36.95,36.99,219400.0,22.6119,22.6119,22.5691,22.5935,219400.0
2013-01-30 13:40:00,36.99,37.0,36.98,37.0,214400.0,22.5935,22.5997,22.5874,22.5997,214400.0
2013-01-30 13:45:00,37.0,37.0,36.99,37.0,45500.0,22.5997,22.5997,22.5935,22.5997,45500.0
2013-01-30 13:50:00,37.0,37.0,36.99,37.0,52400.0,22.5997,22.5997,22.5935,22.5997,52400.0
2013-01-30 13:55:00,37.0,37.0,36.99,37.0,107200.0,22.5997,22.5997,22.5935,22.5997,107200.0
2013-01-30 14:00:00,37.0,37.0,36.99,37.0,186500.0,22.5997,22.5997,22.5935,22.5997,186500.0
2013-01-30 14:05:00,37.0,37.0,36.99,36.99,354600.0,22.5997,22.5997,22.5935,22.5935,354600.0
2013-01-30 14:10:00,37.0,37.02,36.99,37.02,63500.0,22.5997,22.6119,22.5935,22.6119,63500.0
2013-01-30 14:15:00,37.01,37.07,36.99,37.0,110600.0,22.6058,22.6424,22.5935,22.5997,110600.0
2013-01-30 14:20:00,37.01,37.01,36.98,36.99,82200.0,22.6058,22.6058,22.5874,22.5935,82200.0
2013-01-30 14:25:00,36.99,37.0,36.99,37.0,157500.0,22.5935,22.5997,22.5935,22.5997,157500.0
2013-01-30 14:30:00,37.0,37.0,36.97,36.99,66700.0,22.5997,22.5997,22.5813,22.5935,66700.0
2013-01-30 14:35:00,36.99,37.0,36.93,36.98,85300.0,22.5935,22.5997,22.5569,22.5874,85300.0
2013-01-30 14:40:00,36.98,37.02,36.98,37.0,299500.0,22.5874,22.6119,22.5874,22.5997,299500.0
2013-01-30 14:45:00,37.0,37.02,36.97,36.98,179100.0,22.5997,22.6119,22.5813,22.5874,179100.0
2013-01-30 14:50:00,36.98,36.98,36.97,36.98,60400.0,22.5874,22.5874,22.5813,22.5874,60400.0
2013-01-30 14:55:00,36.98,37.0,36.97,36.98,82100.0,22.5874,22.5997,22.5813,22.5874,82100.0
2013-01-30 15:00:00,36.97,37.04,36.97,37.0,200900.0,22.5813,22.6241,22.5813,22.5997,200900.0
2013-01-30 15:05:00,37.0,37.05,36.99,37.0,176500.0,22.5997,22.6302,22.5935,22.5997,176500.0
2013-01-30 15:10:00,37.0,37.03,36.98,36.99,143300.0,22.5997,22.618,22.5874,22.5935,143300.0
2013-01-30 15:15:00,36.99,37.0,36.99,37.0,79700.0,22.5935,22.5997,22.5935,22.5997,79700.0
2013-01-30 15:20:00,37.0,37.03,36.99,37.01,142800.0,22.5997,22.618,22.5935,22.6058,142800.0
2013-01-30 15:25:00,37.0,37.01,36.98,37.0,107100.0,22.5997,22.6058,22.5874,22.5997,107100.0
2013-01-30 15:30:00,37.0,37.0,36.99,36.99,167500.0,22.5997,22.5997,22.5935,22.5935,167500.0
2013-01-30 15:35:00,37.0,37.0,36.99,36.99,200900.0,22.5997,22.5997,22.5935,22.5935,200900.0
2013-01-30 15:40:00,37.0,37.0,36.99,37.0,85400.0,22.5997,22.5997,22.5935,22.5997,85400.0
2013-01-30 15:45:00,36.99,37.0,36.89,36.91,217600.0,22.5935,22.5997,22.5325,22.5447,217600.0
2013-01-30 15:50:00,36.92,36.94,36.83,36.92,326500.0,22.5508,22.563,22.4958,22.5508,326500.0
2013-01-30 15:55:00,36.93,36.99,36.9,36.93,347400.0,22.5569,22.5935,22.5386,22.5569,347400.0
2013-01-31 09:30:00,36.91,36.93,36.73,36.73,350300.0,22.5447,22.5569,22.4347,22.4347,350300.0
2013-01-31 09:35:00,36.74,36.83,36.27,36.61,328500.0,22.4408,22.4958,22.1538,22.3614,328500.0
2013-01-31 09:40:00,36.63,36.7,36.33,36.49,214100.0,22.3737,22.4164,22.1904,22.2881,214100.0
2013-01-31 09:45:00,36.49,36.56,36.43,36.54,139300.0,22.2881,22.3309,22.2515,22.3187,139300.0
2013-01-31 09:50:00,36.54,36.68,36.5,36.6,493800.0,22.3187,22.4042,22.2943,22.3553,493800.0
2013-01-31 09:55:00,36.6,36.74,36.58,36.7,199100.0,22.3553,22.4408,22.3431,22.4164,199100.0
2013-01-31 10:00:00,36.69,36.7,36.57,36.62,89500.0,22.4103,22.4164,22.337,22.3675,89500.0
2013-01-31 10:05:00,36.62,36.66,36.58,36.58,63100.0,22.3675,22.392,22.3431,22.3431,63100.0
2013-01-31 10:10:00,36.59,36.6,36.58,36.59,62600.0,22.3492,22.3553,22.3431,22.3492,62600.0
2013-01-31 10:15:00,36.59,36.72,36.58,36.68,178500.0,22.3492,22.4286,22.3431,22.4042,178500.0
2013-01-31 10:20:00,36.67,36.72,36.67,36.69,71400.0,22.3981,22.4286,22.3981,22.4103,71400.0
2013-01-31 10:25:00,36.7,36.74,36.66,36.7,83400.0,22.4164,22.4408,22.392,22.4164,83400.0
2013-01-31 10:30:00,36.7,36.76,36.67,36.68,292500.0,22.4164,22.4531,22.3981,22.4042,292500.0
2013-01-31 10:35:00,36.69,36.69,36.63,36.65,124100.0,22.4103,22.4103,22.3737,22.3859,124100.0
2013-01-31 10:40:00,36.65,36.67,36.59,36.61,286300.0,22.3859,22.3981,22.3492,22.3614,286300.0
2013-01-31 10:45:00,36.61,36.72,36.6,36.68,56100.0,22.3614,22.4286,22.3553,22.4042,56100.0
2013-01-31 10:50:00,36.68,36.69,36.62,36.66,70200.0,22.4042,22.4103,22.3675,22.392,70200.0
2013-01-31 10:55:00,36.66,36.7,36.59,36.61,113000.0,22.392,22.4164,22.3492,22.3614,113000.0
2013-01-31 11:00:00,36.6,36.64,36.59,36.61,102400.0,22.3553,22.3798,22.3492,22.3614,102400.0
2013-01-31 11:05:00,36.61,36.66,36.6,36.65,168100.0,22.3614,22.392,22.3553,22.3859,168100.0
2013-01-31 11:10:00,36.67,36.76,36.67,36.7,55600.0,22.3981,22.4531,22.3981,22.4164,55600.0
2013-01-31 11:15:00,36.7,36.7,36.67,36.67,68800.0,22.4164,22.4164,22.3981,22.3981,68800.0
2013-01-31 11:20:00,36.67,36.71,36.65,36.69,61800.0,22.3981,22.4225,22.3859,22.4103,61800.0
2013-01-31 11:25:00,36.7,36.7,36.63,36.66,73500.0,22.4164,22.4164,22.3737,22.392,73500.0
2013-01-31 11:30:00,36.65,36.65,36.62,36.62,56600.0,22.3859,22.3859,22.3675,22.3675,56600.0
2013-01-31 11:35:00,36.61,36.63,36.59,36.62,95400.0,22.3614,22.3737,22.3492,22.3675,95400.0
2013-01-31 11:40:00,36.63,36.66,36.59,36.61,91500.0,22.3737,22.392,22.3492,22.3614,91500.0
2013-01-31 11:45:00,36.61,36.67,36.6,36.65,61800.0,22.3614,22.3981,22.3553,22.3859,61800.0
2013-01-31 11:50:00,36.65,36.65,36.58,36.58,69500.0,22.3859,22.3859,22.3431,22.3431,69500.0
2013-01-31 11:55:00,36.58,36.58,36.5,36.55,126800.0,22.3431,22.3431,22.2943,22.3248,126800.0
2013-01-31 12:00:00,36.55,36.61,36.54,36.59,51900.0,22.3248,22.3614,22.3187,22.3492,51900.0
2013-01-31 12:05:00,36.6,36.64,36.59,36.61,57600.0,22.3553,22.3798,22.3492,22.3614,57600.0
2013-01-31 12:10:00,36.62,36.68,36.61,36.65,41500.0,22.3675,22.4042,22.3614,22.3859,41500.0
2013-01-31 12:15:00,36.65,36.69,36.64,36.69,102000.0,22.3859,22.4103,22.3798,22.4103,102000.0
2013-01-31 12:20:00,36.69,36.71,36.65,36.66,60600.0,22.4103,22.4225,22.3859,22.392,60600.0
2013-01-31 12:25:00,36.65,36.66,36.59,36.61,62400.0,22.3859,22.392,22.3492,22.3614,62400.0
2013-01-31 12:30:00,36.61,36.62,36.6,36.62,36100.0,22.3614,22.3675,22.3553,22.3675,36100.0
2013-01-31 12:35:00,36.62,36.62,36.61,36.61,36500.0,22.3675,22.3675,22.3614,22.3614,36500.0
2013-01-31 12:40:00,36.61,36.62,36.6,36.61,23900.0,22.3614,22.3675,22.3553,22.3614,23900.0
2013-01-31 12:45:00,36.6,36.62,36.6,36.61,45900.0,22.3553,22.3675,22.3553,22.3614,45900.0
2013-01-31 12:50:00,36.61,36.64,36.6,36.6,98200.0,22.3614,22.3798,22.3553,22.3553,98200.0
2013-01-31 12:55:00,36.6,36.61,36.6,36.6,27500.0,22.3553,22.3614,22.3553,22.3553,27500.0
2013-01-31 13:00:00,36.6,36.61,36.59,36.6,50000.0,22.3553,22.3614,22.3492,22.3553,50000.0
2013-01-31 13:05:00,36.59,36.61,36.59,36.6,43600.0,22.3492,22.3614,22.3492,22.3553,43600.0
2013-01-31 13:10:00,36.61,36.68,36.6,36.66,133400.0,22.3614,22.4042,22.3553,22.392,133400.0
2013-01-31 13:15:00,36.67,36.69,36.66,36.69,36200.0,22.3981,22.4103,22.392,22.4103,36200.0
2013-01-31 13:20:00,36.68,36.69,36.65,36.65,49000.0,22.4042,22.4103,22.3859,22.3859,49000.0
2013-01-31 13:25:00,36.66,36.66,36.6,36.62,42200.0,22.392,22.392,22.3553,22.3675,42200.0
2013-01-31 13:30:00,36.62,36.64,36.6,36.61,35700.0,22.3675,22.3798,22.3553,22.3614,35700.0
2013-01-31 13:35:00,36.61,36.62,36.57,36.57,91300.0,22.3614,22.3675,22.337,22.337,91300.0
2013-01-31 13:40:00,36.57,36.61,36.57,36.6,59500.0,22.337,22.3614,22.337,22.3553,59500.0
2013-01-31 13:45:00,36.61,36.61,36.6,36.6,58500.0,22.3614,22.3614,22.3553,22.3553,58500.0
2013-01-31 13:50:00,36.61,36.66,36.6,36.66,42800.0,22.3614,22.392,22.3553,22.392,42800.0
2013-01-31 13:55:00,36.65,36.66,36.64,36.65,41500.0,22.3859,22.392,22.3798,22.3859,41500.0
2013-01-31 14:00:00,36.64,36.65,36.64,36.64,39200.0,22.3798,22.3859,22.3798,22.3798,39200.0
2013-01-31 14:05:00,36.64,36.75,36.64,36.75,192400.0,22.3798,22.447,22.3798,22.447,192400.0
2013-01-31 14:10:00,36.75,36.83,36.74,36.8,61300.0,22.447,22.4958,22.4408,22.4775,61300.0
2013-01-31 14:15:00,36.8,36.81,36.75,36.75,54400.0,22.4775,22.4836,22.447,22.447,54400.0
2013-01-31 14:20:00,36.76,36.76,36.7,36.71,53900.0,22.4531,22.4531,22.4164,22.4225,53900.0
2013-01-31 14:25:00,36.7,36.73,36.7,36.73,71200.0,22.4164,22.4347,22.4164,22.4347,71200.0
2013-01-31 14:30:00,36.73,36.78,36.71,36.78,127900.0,22.4347,22.4653,22.4225,22.4653,127900.0
2013-01-31 14:35:00,36.79,36.86,36.78,36.86,37700.0,22.4714,22.5141,22.4653,22.5141,37700.0
2013-01-31 14:40:00,36.86,36.86,36.8,36.84,80800.0,22.5141,22.5141,22.4775,22.5019,80800.0
2013-01-31 14:45:00,36.84,36.89,36.76,36.76,80800.0,22.5019,22.5325,22.4531,22.4531,80800.0
2013-01-31 14:50:00,36.76,36.81,36.74,36.8,140300.0,22.4531,22.4836,22.4408,22.4775,140300.0
2013-01-31 14:55:00,36.81,36.83,36.75,36.79,73800.0,22.4836,22.4958,22.447,22.4714,73800.0
2013-01-31 15:00:00,36.78,36.81,36.76,36.78,114100.0,22.4653,22.4836,22.4531,22.4653,114100.0
2013-01-31 15:05:00,36.77,36.78,36.75,36.77,78800.0,22.4592,22.4653,22.447,22.4592,78800.0
2013-01-31 15:10:00,36.77,36.84,36.77,36.8,172600.0,22.4592,22.5019,22.4592,22.4775,172600.0
2013-01-31 15:15:00,36.8,36.81,36.79,36.81,424000.0,22.4775,22.4836,22.4714,22.4836,424000.0
2013-01-31 15:20:00,36.8,36.88,36.8,36.87,118900.0,22.4775,22.5264,22.4775,22.5202,118900.0
2013-01-31 15:25:00,36.87,36.87,36.8,36.83,169900.0,22.5202,22.5202,22.4775,22.4958,169900.0
2013-01-31 15:30:00,36.82,36.86,36.79,36.83,141700.0,22.4897,22.5141,22.4714,22.4958,141700.0
2013-01-31 15:35:00,36.83,36.85,36.82,36.85,108300.0,22.4958,22.508,22.4897,22.508,108300.0
2013-01-31 15:40:00,36.85,36.85,36.76,36.77,160000.0,22.508,22.508,22.4531,22.4592,160000.0
2013-01-31 15:45:00,36.76,36.81,36.71,36.75,268600.0,22.4531,22.4836,22.4225,22.447,268600.0
2013-01-31 15:50:00,36.75,36.89,36.74,36.87,264000.0,22.447,22.5325,22.4408,22.5202,264000.0
2013-01-31 15:55:00,36.87,36.88,36.75,36.76,624300.0,22.5202,22.5264,22.447,22.4531,624300.0
2013-02-01 09:30:00,36.84,36.9,36.52,36.74,140300.0,22.5019,22.5386,22.3065,22.4408,140300.0
2013-02-01 09:35:00,36.76,36.8,36.73,36.76,70300.0,22.4531,22.4775,22.4347,22.4531,70300.0
2013-02-01 09:40:00,36.76,36.9,36.76,36.89,79200.0,22.4531,22.5386,22.4531,22.5325,79200.0
2013-02-01 09:45:00,36.89,36.9,36.79,36.88,76700.0,22.5325,22.5386,22.4714,22.5264,76700.0
2013-02-01 09:50:00,36.87,36.99,36.82,36.99,97000.0,22.5202,22.5935,22.4897,22.5935,97000.0
2013-02-01 09:55:00,36.99,37.0,36.9,36.91,208200.0,22.5935,22.5997,22.5386,22.5447,208200.0
2013-02-01 10:00:00,36.92,37.06,36.92,36.97,106200.0,22.5508,22.6363,22.5508,22.5813,106200.0
2013-02-01 10:05:00,36.96,37.18,36.92,37.13,142400.0,22.5752,22.7096,22.5508,22.6791,142400.0
2013-02-01 10:10:00,37.13,37.13,36.91,36.92,95100.0,22.6791,22.6791,22.5447,22.5508,95100.0
2013-02-01 10:15:00,36.91,36.99,36.9,36.92,107300.0,22.5447,22.5935,22.5386,22.5508,107300.0
2013-02-01 10:20:00,36.92,36.93,36.88,36.91,151500.0,22.5508,22.5569,22.5264,22.5447,151500.0
2013-02-01 10:25:00,36.91,36.96,36.9,36.9,101400.0,22.5447,22.5752,22.5386,22.5386,101400.0
2013-02-01 10:30:00,36.9,36.96,36.9,36.96,121300.0,22.5386,22.5752,22.5386,22.5752,121300.0
2013-02-01 10:35:00,36.96,36.99,36.96,36.97,51200.0,22.5752,22.5935,22.5752,22.5813,51200.0
2013-02-01 10:40:00,36.97,36.98,36.9,36.93,146700.0,22.5813,22.5874,22.5386,22.5569,146700.0
2013-02-01 10:45:00,36.92,36.94,36.9,36.9,91600.0,22.5508,22.563,22.5386,22.5386,91600.0
2013-02-01 10:50:00,36.9,36.94,36.87,36.9,143500.0,22.5386,22.563,22.5202,22.5386,143500.0
2013-02-01 10:55:00,36.9,37.01,36.89,37.01,105300.0,22.5386,22.6058,22.5325,22.6058,105300.0
2013-02-01 11:00:00,37.01,37.02,36.9,36.91,107300.0,22.6058,22.6119,22.5386,22.5447,107300.0
2013-02-01 11:05:00,36.9,36.91,36.9,36.91,53200.0,22.5386,22.5447,22.5386,22.5447,53200.0
2013-02-01 11:10:00,36.91,36.97,36.9,36.93,44100.0,22.5447,22.5813,22.5386,22.5569,44100.0
2013-02-01 11:15:00,36.94,36.95,36.88,36.9,661600.0,22.563,22.5691,22.5264,22.5386,661600.0
2013-02-01 11:20:00,36.9,36.91,36.9,36.91,49600.0,22.5386,22.5447,22.5386,22.5447,49600.0
2013-02-01 11:25:00,36.91,36.91,36.87,36.9,131800.0,22.5447,22.5447,22.5202,22.5386,131800.0
2013-02-01 11:30:00,36.9,37.0,36.88,36.97,103100.0,22.5386,22.5997,22.5264,22.5813,103100.0
2013-02-01 11:35:00,36.97,37.02,36.96,37.0,75900.0,22.5813,22.6119,22.5752,22.5997,75900.0
2013-02-01 11:40:00,37.0,37.0,36.91,36.92,80600.0,22.5997,22.5997,22.5447,22.5508,80600.0
2013-02-01 11:45:00,36.92,37.02,36.91,37.01,106600.0,22.5508,22.6119,22.5447,22.6058,106600.0
2013-02-01 11:50:00,37.01,37.02,37.0,37.02,60600.0,22.6058,22.6119,22.5997,22.6119,60600.0
2013-02-01 11:55:00,37.02,37.11,37.02,37.05,55500.0,22.6119,22.6668,22.6119,22.6302,55500.0
2013-02-01 12:00:00,37.05,37.14,37.04,37.1,54600.0,22.6302,22.6852,22.6241,22.6607,54600.0
2013-02-01 12:05:00,37.1,37.11,37.09,37.09,152100.0,22.6607,22.6668,22.6546,22.6546,152100.0
2013-02-01 12:10:00,37.09,37.1,37.07,37.1,45700.0,22.6546,22.6607,22.6424,22.6607,45700.0
2013-02-01 12:15:00,37.1,37.1,37.01,37.01,108300.0,22.6607,22.6607,22.6058,22.6058,108300.0
2013-02-01 12:20:00,37.01,37.07,37.0,37.04,129800.0,22.6058,22.6424,22.5997,22.6241,129800.0
2013-02-01 12:25:00,37.04,37.06,37.0,37.03,80100.0,22.6241,22.6363,22.5997,22.618,80100.0
2013-02-01 12:30:00,37.02,37.03,37.0,37.01,71300.0,22.6119,22.618,22.5997,22.6058,71300.0
2013-02-01 12:35:00,37.01,37.02,36.98,37.02,189800.0,22.6058,22.6119,22.5874,22.6119,189800.0
2013-02-01 12:40:00,37.01,37.02,37.0,37.01,30500.0,22.6058,22.6119,22.5997,22.6058,30500.0
2013-02-01 12:45:00,37.0,37.01,36.98,37.01,129000.0,22.5997,22.6058,22.5874,22.6058,129000.0
2013-02-01 12:50:00,37.01,37.01,36.97,36.98,103300.0,22.6058,22.6058,22.5813,22.5874,103300.0
2013-02-01 12:55:00,36.97,37.01,36.97,37.0,185100.0,22.5813,22.6058,22.5813,22.5997,185100.0
2013-02-01 13:00:00,37.0,37.01,37.0,37.0,31400.0,22.5997,22.6058,22.5997,22.5997,31400.0
2013-02-01 13:05:00,37.01,37.01,37.0,37.01,165600.0,22.6058,22.6058,22.5997,22.6058,165600.0
2013-02-01 13:10:00,37.0,37.01,36.99,37.0,91900.0,22.5997,22.6058,22.5935,22.5997,91900.0
2013-02-01 13:15:00,37.01,37.08,37.0,37.06,84700.0,22.6058,22.6485,22.5997,22.6363,84700.0
2013-02-01 13:20:00,37.06,37.06,37.0,37.02,29300.0,22.6363,22.6363,22.5997,22.6119,29300.0
2013-02-01 13:25:00,37.01,37.02,36.96,36.97,158300.0,22.6058,22.6119,22.5752,22.5813,158300.0
2013-02-01 13:30:00,36.97,37.01,36.97,37.0,143200.0,22.5813,22.6058,22.5813,22.5997,143200.0
2013-02-01 13:35:00,37.01,37.01,37.0,37.0,47700.0,22.6058,22.6058,22.5997,22.5997,47700.0
2013-02-01 13:40:00,37.0,37.0,36.93,36.95,73100.0,22.5997,22.5997,22.5569,22.5691,73100.0
2013-02-01 13:45:00,36.95,37.0,36.95,36.98,113200.0,22.5691,22.5997,22.5691,22.5874,113200.0
2013-02-01 13:50:00,36.98,37.02,36.98,37.0,64600.0,22.5874,22.6119,22.5874,22.5997,64600.0
2013-02-01 13:55:00,37.0,37.02,36.99,37.01,47100.0,22.5997,22.6119,22.5935,22.6058,47100.0
2013-02-01 14:00:00,37.01,37.02,37.0,37.01,91100.0,22.6058,22.6119,22.5997,22.6058,91100.0
2013-02-01 14:05:00,37.01,37.04,37.0,37.02,33900.0,22.6058,22.6241,22.5997,22.6119,33900.0
2013-02-01 14:10:00,37.01,37.02,36.97,36.98,101900.0,22.6058,22.6119,22.5813,22.5874,101900.0
2013-02-01 14:15:00,36.98,37.0,36.97,36.98,63400.0,22.5874,22.5997,22.5813,22.5874,63400.0
2013-02-01 14:20:00,36.99,37.04,36.98,37.02,89800.0,22.5935,22.6241,22.5874,22.6119,89800.0
2013-02-01 14:25:00,37.01,37.02,37.0,37.0,48300.0,22.6058,22.6119,22.5997,22.5997,48300.0
2013-02-01 14:30:00,37.01,37.01,37.0,37.01,94700.0,22.6058,22.6058,22.5997,22.6058,94700.0
2013-02-01 14:35:00,37.01,37.03,36.99,37.02,205700.0,22.6058,22.618,22.5935,22.6119,205700.0
2013-02-01 14:40:00,37.01,37.07,37.0,37.03,81300.0,22.6058,22.6424,22.5997,22.618,81300.0
2013-02-01 14:45:00,37.04,37.06,37.02,37.03,70500.0,22.6241,22.6363,22.6119,22.618,70500.0
2013-02-01 14:50:00,37.03,37.1,37.02,37.09,97700.0,22.618,22.6607,22.6119,22.6546,97700.0
2013-02-01 14:55:00,37.1,37.1,37.09,37.1,59800.0,22.6607,22.6607,22.6546,22.6607,59800.0
2013-02-01 15:00:00,37.1,37.12,37.09,37.11,147400.0,22.6607,22.6729,22.6546,22.6668,147400.0
2013-02-01 15:05:00,37.11,37.12,37.08,37.09,113200.0,22.6668,22.6729,22.6485,22.6546,113200.0
2013-02-01 15:10:00,37.08,37.09,37.06,37.06,99500.0,22.6485,22.6546,22.6363,22.6363,99500.0
2013-02-01 15:15:00,37.07,37.11,37.06,37.1,93400.0,22.6424,22.6668,22.6363,22.6607,93400.0
2013-02-01 15:20:00,37.1,37.11,37.1,37.1,63400.0,22.6607,22.6668,22.6607,22.6607,63400.0
2013-02-01 15:25:00,37.1,37.11,37.1,37.1,146900.0,22.6607,22.6668,22.6607,22.6607,146900.0
2013-02-01 15:30:00,37.11,37.11,37.1,37.11,93000.0,22.6668,22.6668,22.6607,22.6668,93000.0
2013-02-01 15:35:00,37.11,37.13,37.1,37.13,77600.0,22.6668,22.6791,22.6607,22.6791,77600.0
2013-02-01 15:40:00,37.12,37.16,37.12,37.13,144900.0,22.6729,22.6974,22.6729,22.6791,144900.0
2013-02-01 15:45:00,37.14,37.17,37.1,37.14,232300.0,22.6852,22.7035,22.6607,22.6852,232300.0
2013-02-01 15:50:00,37.14,37.18,37.13,37.18,176800.0,22.6852,22.7096,22.6791,22.7096,176800.0
2013-02-01 15:55:00,37.18,37.2,37.11,37.18,437100.0,22.7096,22.7218,22.6668,22.7096,437100.0
2013-02-04 09:30:00,36.5,37.0,36.5,36.9,414200.0,22.2943,22.5997,22.2943,22.5386,414200.0
2013-02-04 09:35:00,36.88,36.92,36.81,36.89,79100.0,22.5264,22.5508,22.4836,22.5325,79100.0
2013-02-04 09:40:00,36.89,37.0,36.88,36.98,60300.0,22.5325,22.5997,22.5264,22.5874,60300.0
2013-02-04 09:45:00,37.0,37.02,36.95,37.0,50000.0,22.5997,22.6119,22.5691,22.5997,50000.0
2013-02-04 09:50:00,37.0,37.1,37.0,37.05,36000.0,22.5997,22.6607,22.5997,22.6302,36000.0
2013-02-04 09:55:00,37.05,37.06,37.0,37.03,27400.0,22.6302,22.6363,22.5997,22.618,27400.0
2013-02-04 10:00:00,37.04,37.09,37.03,37.05,56600.0,22.6241,22.6546,22.618,22.6302,56600.0
2013-02-04 10:05:00,37.05,37.05,37.0,37.0,42600.0,22.6302,22.6302,22.5997,22.5997,42600.0
2013-02-04 10:10:00,37.01,37.01,36.94,36.96,150600.0,22.6058,22.6058,22.563,22.5752,150600.0
2013-02-04 10:15:00,36.97,37.02,36.92,37.0,152500.0,22.5813,22.6119,22.5508,22.5997,152500.0
2013-02-04 10:20:00,37.0,37.09,37.0,37.07,36600.0,22.5997,22.6546,22.5997,22.6424,36600.0
2013-02-04 10:25:00,37.07,37.08,37.0,37.05,58700.0,22.6424,22.6485,22.5997,22.6302,58700.0
2013-02-04 10:30:00,37.05,37.06,37.0,37.03,48900.0,22.6302,22.6363,22.5997,22.618,48900.0
2013-02-04 10:35:00,37.03,37.09,37.02,37.04,43800.0,22.618,22.6546,22.6119,22.6241,43800.0
2013-02-04 10:40:00,37.05,37.1,37.04,37.05,55600.0,22.6302,22.6607,22.6241,22.6302,55600.0
2013-02-04 10:45:00,37.06,37.11,37.05,37.11,52200.0,22.6363,22.6668,22.6302,22.6668,52200.0
2013-02-04 10:50:00,37.11,37.15,37.05,37.05,51200.0,22.6668,22.6913,22.6302,22.6302,51200.0
2013-02-04 10:55:00,37.05,37.07,37.01,37.01,38700.0,22.6302,22.6424,22.6058,22.6058,38700.0
2013-02-04 11:00:00,37.02,37.08,37.0,37.05,58100.0,22.6119,22.6485,22.5997,22.6302,58100.0
2013-02-04 11:05:00,37.06,37.07,37.02,37.04,47000.0,22.6363,22.6424,22.6119,22.6241,47000.0
2013-02-04 11:10:00,37.04,37.11,37.03,37.08,80900.0,22.6241,22.6668,22.618,22.6485,80900.0
2013-02-04 11:15:00,37.07,37.16,37.06,37.15,133500.0,22.6424,22.6974,22.6363,22.6913,133500.0
2013-02-04 11:20:00,37.15,37.19,37.14,37.17,52000.0,22.6913,22.7157,22.6852,22.7035,52000.0
2013-02-04 11:25:00,37.17,37.2,37.15,37.19,85500.0,22.7035,22.7218,22.6913,22.7157,85500.0
2013-02-04 11:30:00,37.17,37.21,37.16,37.2,75600.0,22.7035,22.7279,22.6974,22.7218,75600.0
2013-02-04 11:35:00,37.2,37.22,37.18,37.19,60800.0,22.7218,22.734,22.7096,22.7157,60800.0
2013-02-04 11:40:00,37.2,37.28,37.19,37.25,338800.0,22.7218,22.7707,22.7157,22.7524,338800.0
2013-02-04 11:45:00,37.25,37.25,37.19,37.2,143400.0,22.7524,22.7524,22.7157,22.7218,143400.0
2013-02-04 11:50:00,37.2,37.21,37.19,37.2,62800.0,22.7218,22.7279,22.7157,22.7218,62800.0
2013-02-04 11:55:00,37.19,37.2,37.1,37.11,159700.0,22.7157,22.7218,22.6607,22.6668,159700.0
2013-02-04 12:00:00,37.11,37.11,36.99,37.0,80200.0,22.6668,22.6668,22.5935,22.5997,80200.0
2013-02-04 12:05:00,37.0,37.1,37.0,37.09,45500.0,22.5997,22.6607,22.5997,22.6546,45500.0
2013-02-04 12:10:00,37.09,37.11,37.09,37.1,35800.0,22.6546,22.6668,22.6546,22.6607,35800.0
2013-02-04 12:15:00,37.1,37.14,37.09,37.1,36200.0,22.6607,22.6852,22.6546,22.6607,36200.0
2013-02-04 12:20:00,37.12,37.12,37.1,37.11,42400.0,22.6729,22.6729,22.6607,22.6668,42400.0
2013-02-04 12:25:00,37.1,37.11,37.08,37.09,70000.0,22.6607,22.6668,22.6485,22.6546,70000.0
2013-02-04 12:30:00,37.09,37.11,37.08,37.09,46200.0,22.6546,22.6668,22.6485,22.6546,46200.0
2013-02-04 12:35:00,37.1,37.15,37.09,37.15,32300.0,22.6607,22.6913,22.6546,22.6913,32300.0
2013-02-04 12:40:00,37.15,37.17,37.13,37.13,25800.0,22.6913,22.7035,22.6791,22.6791,25800.0
2013-02-04 12:45:00,37.13,37.14,37.11,37.12,20700.0,22.6791,22.6852,22.6668,22.6729,20700.0
2013-02-04 12:50:00,37.13,37.18,37.12,37.15,32300.0,22.6791,22.7096,22.6729,22.6913,32300.0
2013-02-04 12:55:00,37.15,37.18,37.14,37.16,24700.0,22.6913,22.7096,22.6852,22.6974,24700.0
2013-02-04 13:00:00,37.15,37.16,37.12,37.13,20200.0,22.6913,22.6974,22.6729,22.6791,20200.0
2013-02-04 13:05:00,37.12,37.13,37.11,37.12,23900.0,22.6729,22.6791,22.6668,22.6729,23900.0
2013-02-04 13:10:00,37.11,37.11,37.1,37.1,31500.0,22.6668,22.6668,22.6607,22.6607,31500.0
2013-02-04 13:15:00,37.1,37.12,37.09,37.11,41100.0,22.6607,22.6729,22.6546,22.6668,41100.0
2013-02-04 13:20:00,37.11,37.14,37.11,37.12,22100.0,22.6668,22.6852,22.6668,22.6729,22100.0
2013-02-04 13:25:00,37.12,37.13,37.12,37.13,17500.0,22.6729,22.6791,22.6729,22.6791,17500.0
2013-02-04 13:30:00,37.13,37.13,37.12,37.13,35100.0,22.6791,22.6791,22.6729,22.6791,35100.0
2013-02-04 13:35:00,37.13,37.16,37.12,37.15,39300.0,22.6791,22.6974,22.6729,22.6913,39300.0
2013-02-04 13:40:00,37.16,37.18,37.15,37.17,37300.0,22.6974,22.7096,22.6913,22.7035,37300.0
2013-02-04 13:45:00,37.17,37.18,37.16,37.17,39300.0,22.7035,22.7096,22.6974,22.7035,39300.0
2013-02-04 13:50:00,37.17,37.22,37.16,37.22,84700.0,22.7035,22.734,22.6974,22.734,84700.0
2013-02-04 13:55:00,37.22,37.24,37.2,37.2,61900.0,22.734,22.7462,22.7218,22.7218,61900.0
2013-02-04 14:00:00,37.21,37.21,37.19,37.21,64500.0,22.7279,22.7279,22.7157,22.7279,64500.0
2013-02-04 14:05:00,37.2,37.21,37.18,37.19,43100.0,22.7218,22.7279,22.7096,22.7157,43100.0
2013-02-04 14:10:00,37.19,37.22,37.18,37.21,25400.0,22.7157,22.734,22.7096,22.7279,25400.0
2013-02-04 14:15:00,37.21,37.23,37.19,37.2,38300.0,22.7279,22.7401,22.7157,22.7218,38300.0
2013-02-04 14:20:00,37.2,37.21,37.18,37.18,44600.0,22.7218,22.7279,22.7096,22.7096,44600.0
2013-02-04 14:25:00,37.19,37.24,37.17,37.22,60300.0,22.7157,22.7462,22.7035,22.734,60300.0
2013-02-04 14:30:00,37.24,37.24,37.2,37.21,33100.0,22.7462,22.7462,22.7218,22.7279,33100.0
2013-02-04 14:35:00,37.21,37.22,37.2,37.2,25400.0,22.7279,22.734,22.7218,22.7218,25400.0
2013-02-04 14:40:00,37.21,37.21,37.2,37.2,29800.0,22.7279,22.7279,22.7218,22.7218,29800.0
2013-02-04 14:45:00,37.21,37.21,37.15,37.16,47500.0,22.7279,22.7279,22.6913,22.6974,47500.0
2013-02-04 14:50:00,37.16,37.17,37.14,37.16,54500.0,22.6974,22.7035,22.6852,22.6974,54500.0
2013-02-04 14:55:00,37.15,37.21,37.15,37.2,37900.0,22.6913,22.7279,22.6913,22.7218,37900.0
2013-02-04 15:00:00,37.19,37.21,37.19,37.2,37200.0,22.7157,22.7279,22.7157,22.7218,37200.0
2013-02-04 15:05:00,37.2,37.22,37.2,37.21,53900.0,22.7218,22.734,22.7218,22.7279,53900.0
2013-02-04 15:10:00,37.21,37.22,37.2,37.2,25500.0,22.7279,22.734,22.7218,22.7218,25500.0
2013-02-04 15:15:00,37.2,37.22,37.2,37.21,67000.0,22.7218,22.734,22.7218,22.7279,67000.0
2013-02-04 15:20:00,37.21,37.23,37.2,37.2,46400.0,22.7279,22.7401,22.7218,22.7218,46400.0
2013-02-04 15:25:00,37.2,37.25,37.2,37.21,60500.0,22.7218,22.7524,22.7218,22.7279,60500.0
2013-02-04 15:30:00,37.22,37.23,37.2,37.2,77200.0,22.734,22.7401,22.7218,22.7218,77200.0
2013-02-04 15:35:00,37.2,37.22,37.2,37.22,83900.0,22.7218,22.734,22.7218,22.734,83900.0
2013-02-04 15:40:00,37.22,37.24,37.2,37.2,177100.0,22.734,22.7462,22.7218,22.7218,177100.0
2013-02-04 15:45:00,37.2,37.28,37.2,37.25,170800.0,22.7218,22.7707,22.7218,22.7524,170800.0
2013-02-04 15:50:00,37.25,37.26,37.2,37.25,276100.0,22.7524,22.7585,22.7218,22.7524,276100.0
2013-02-04 15:55:00,37.25,37.3,37.25,37.29,322900.0,22.7524,22.7829,22.7524,22.7768,322900.0
2013-02-05 09:30:00,37.43,37.48,37.32,37.4,241800.0,22.8623,22.8928,22.7951,22.844,241800.0
2013-02-05 09:35:00,37.39,37.45,37.18,37.27,77700.0,22.8379,22.8745,22.7096,22.7646,77700.0
2013-02-05 09:40:00,37.27,37.41,37.25,37.29,64300.0,22.7646,22.8501,22.7524,22.7768,64300.0
2013-02-05 09:45:00,37.27,37.44,37.24,37.35,49100.0,22.7646,22.8684,22.7462,22.8134,49100.0
2013-02-05 09:50:00,37.35,37.43,37.32,37.37,82000.0,22.8134,22.8623,22.7951,22.8256,82000.0
2013-02-05 09:55:00,37.4,37.44,37.35,37.4,65800.0,22.844,22.8684,22.8134,22.844,65800.0
2013-02-05 10:00:00,37.41,37.44,37.34,37.41,38500.0,22.8501,22.8684,22.8073,22.8501,38500.0
2013-02-05 10:05:00,37.42,37.43,37.34,37.38,48900.0,22.8562,22.8623,22.8073,22.8318,48900.0
2013-02-05 10:10:00,37.38,37.41,37.35,37.38,54400.0,22.8318,22.8501,22.8134,22.8318,54400.0
2013-02-05 10:15:00,37.37,37.42,37.37,37.39,57300.0,22.8256,22.8562,22.8256,22.8379,57300.0
2013-02-05 10:20:00,37.38,37.43,37.38,37.43,61200.0,22.8318,22.8623,22.8318,22.8623,61200.0
2013-02-05 10:25:00,37.43,37.47,37.42,37.47,47000.0,22.8623,22.8867,22.8562,22.8867,47000.0
2013-02-05 10:30:00,37.46,37.52,37.46,37.52,110900.0,22.8806,22.9173,22.8806,22.9173,110900.0
2013-02-05 10:35:00,37.53,37.59,37.49,37.59,43400.0,22.9234,22.96,22.8989,22.96,43400.0
2013-02-05 10:40:00,37.59,37.64,37.58,37.64,45500.0,22.96,22.9906,22.9539,22.9906,45500.0
2013-02-05 10:45:00,37.64,37.65,37.6,37.6,42200.0,22.9906,22.9967,22.9661,22.9661,42200.0
2013-02-05 10:50:00,37.61,37.64,37.59,37.63,85200.0,22.9722,22.9906,22.96,22.9845,85200.0
2013-02-05 10:55:00,37.62,37.63,37.58,37.59,31600.0,22.9783,22.9845,22.9539,22.96,31600.0
2013-02-05 11:00:00,37.59,37.59,37.56,37.57,44400.0,22.96,22.96,22.9417,22.9478,44400.0
2013-02-05 11:05:00,37.57,37.62,37.56,37.59,60700.0,22.9478,22.9783,22.9417,22.96,60700.0
2013-02-05 11:10:00,37.59,37.61,37.58,37.6,49000.0,22.96,22.9722,22.9539,22.9661,49000.0
2013-02-05 11:15:00,37.59,37.61,37.58,37.61,55700.0,22.96,22.9722,22.9539,22.9722,55700.0
2013-02-05 11:20:00,37.61,37.64,37.58,37.58,33600.0,22.9722,22.9906,22.9539,22.9539,33600.0
2013-02-05 11:25:00,37.59,37.59,37.55,37.55,36700.0,22.96,22.96,22.9356,22.9356,36700.0
2013-02-05 11:30:00,37.55,37.56,37.53,37.54,36000.0,22.9356,22.9417,22.9234,22.9295,36000.0
2013-02-05 11:35:00,37.55,37.62,37.54,37.61,59500.0,22.9356,22.9783,22.9295,22.9722,59500.0
2013-02-05 11:40:00,37.6,37.65,37.6,37.6,72600.0,22.9661,22.9967,22.9661,22.9661,72600.0
2013-02-05 11:45:00,37.6,37.64,37.59,37.6,100700.0,22.9661,22.9906,22.96,22.9661,100700.0
2013-02-05 11:50:00,37.6,37.61,37.59,37.6,56800.0,22.9661,22.9722,22.96,22.9661,56800.0
2013-02-05 11:55:00,37.61,37.61,37.6,37.6,54200.0,22.9722,22.9722,22.9661,22.9661,54200.0
2013-02-05 12:00:00,37.61,37.61,37.6,37.6,96000.0,22.9722,22.9722,22.9661,22.9661,96000.0
2013-02-05 12:05:00,37.61,37.64,37.59,37.61,77800.0,22.9722,22.9906,22.96,22.9722,77800.0
2013-02-05 12:10:00,37.6,37.61,37.59,37.6,45900.0,22.9661,22.9722,22.96,22.9661,45900.0
2013-02-05 12:15:00,37.61,37.61,37.59,37.6,51200.0,22.9722,22.9722,22.96,22.9661,51200.0
2013-02-05 12:20:00,37.6,37.61,37.59,37.6,38600.0,22.9661,22.9722,22.96,22.9661,38600.0
2013-02-05 12:25:00,37.61,37.61,37.59,37.61,38600.0,22.9722,22.9722,22.96,22.9722,38600.0
2013-02-05 12:30:00,37.6,37.61,37.6,37.61,44300.0,22.9661,22.9722,22.9661,22.9722,44300.0
2013-02-05 12:35:00,37.6,37.62,37.6,37.61,46300.0,22.9661,22.9783,22.9661,22.9722,46300.0
2013-02-05 12:40:00,37.61,37.63,37.59,37.61,50500.0,22.9722,22.9845,22.96,22.9722,50500.0
2013-02-05 12:45:00,37.6,37.61,37.6,37.61,42400.0,22.9661,22.9722,22.9661,22.9722,42400.0
2013-02-05 12:50:00,37.61,37.61,37.6,37.6,37500.0,22.9722,22.9722,22.9661,22.9661,37500.0
2013-02-05 12:55:00,37.6,37.66,37.6,37.63,54100.0,22.9661,23.0028,22.9661,22.9845,54100.0
2013-02-05 13:00:00,37.64,37.68,37.62,37.67,55800.0,22.9906,23.015,22.9783,23.0089,55800.0
2013-02-05 13:05:00,37.68,37.69,37.66,37.69,40000.0,23.015,23.0211,23.0028,23.0211,40000.0
2013-02-05 13:10:00,37.68,37.73,37.68,37.69,49500.0,23.015,23.0455,23.015,23.0211,49500.0
2013-02-05 13:15:00,37.7,37.7,37.68,37.69,46300.0,23.0272,23.0272,23.015,23.0211,46300.0
2013-02-05 13:20:00,37.69,37.69,37.67,37.68,50700.0,23.0211,23.0211,23.0089,23.015,50700.0
2013-02-05 13:25:00,37.68,37.69,37.67,37.68,42600.0,23.015,23.0211,23.0089,23.015,42600.0
2013-02-05 13:30:00,37.68,37.68,37.66,37.67,83100.0,23.015,23.015,23.0028,23.0089,83100.0
2013-02-05 13:35:00,37.68,37.68,37.62,37.63,63000.0,23.015,23.015,22.9783,22.9845,63000.0
2013-02-05 13:40:00,37.63,37.63,37.6,37.61,32500.0,22.9845,22.9845,22.9661,22.9722,32500.0
2013-02-05 13:45:00,37.61,37.61,37.51,37.51,91800.0,22.9722,22.9722,22.9112,22.9112,91800.0
2013-02-05 13:50:00,37.52,37.52,37.45,37.45,57300.0,22.9173,22.9173,22.8745,22.8745,57300.0
2013-02-05 13:55:00,37.45,37.46,37.44,37.45,50800.0,22.8745,22.8806,22.8684,22.8745,50800.0
2013-02-05 14:00:00,37.44,37.45,37.42,37.42,85900.0,22.8684,22.8745,22.8562,22.8562,85900.0
2013-02-05 14:05:00,37.42,37.43,37.42,37.43,44100.0,22.8562,22.8623,22.8562,22.8623,44100.0
2013-02-05 14:10:00,37.43,37.43,37.42,37.43,56200.0,22.8623,22.8623,22.8562,22.8623,56200.0
2013-02-05 14:15:00,37.43,37.47,37.3,37.35,199700.0,22.8623,22.8867,22.7829,22.8134,199700.0
2013-02-05 14:20:00,37.35,37.43,37.34,37.36,68100.0,22.8134,22.8623,22.8073,22.8195,68100.0
2013-02-05 14:25:00,37.37,37.45,37.37,37.43,92000.0,22.8256,22.8745,22.8256,22.8623,92000.0
2013-02-05 14:30:00,37.44,37.44,37.43,37.43,62600.0,22.8684,22.8684,22.8623,22.8623,62600.0
2013-02-05 14:35:00,37.43,37.44,37.34,37.38,77800.0,22.8623,22.8684,22.8073,22.8318,77800.0
2013-02-05 14:40:00,37.37,37.38,37.29,37.35,68000.0,22.8256,22.8318,22.7768,22.8134,68000.0
2013-02-05 14:45:00,37.35,37.43,37.34,37.38,91800.0,22.8134,22.8623,22.8073,22.8318,91800.0
2013-02-05 14:50:00,37.39,37.39,37.34,37.34,57500.0,22.8379,22.8379,22.8073,22.8073,57500.0
2013-02-05 14:55:00,37.34,37.35,37.27,37.27,130000.0,22.8073,22.8134,22.7646,22.7646,130000.0
2013-02-05 15:00:00,37.28,37.34,37.27,37.3,76700.0,22.7707,22.8073,22.7646,22.7829,76700.0
2013-02-05 15:05:00,37.3,37.31,37.29,37.3,87000.0,22.7829,22.789,22.7768,22.7829,87000.0
2013-02-05 15:10:00,37.3,37.33,37.29,37.31,93100.0,22.7829,22.8012,22.7768,22.789,93100.0
2013-02-05 15:15:00,37.31,37.31,37.28,37.28,99900.0,22.789,22.789,22.7707,22.7707,99900.0
2013-02-05 15:20:00,37.29,37.31,37.28,37.29,65700.0,22.7768,22.789,22.7707,22.7768,65700.0
2013-02-05 15:25:00,37.3,37.31,37.29,37.3,64100.0,22.7829,22.789,22.7768,22.7829,64100.0
2013-02-05 15:30:00,37.29,37.31,37.29,37.31,127000.0,22.7768,22.789,22.7768,22.789,127000.0
2013-02-05 15:35:00,37.3,37.31,37.27,37.27,106800.0,22.7829,22.789,22.7646,22.7646,106800.0
2013-02-05 15:40:00,37.27,37.3,37.25,37.28,131100.0,22.7646,22.7829,22.7524,22.7707,131100.0
2013-02-05 15:45:00,37.27,37.3,37.26,37.3,148800.0,22.7646,22.7829,22.7585,22.7829,148800.0
2013-02-05 15:50:00,37.29,37.3,37.23,37.24,405700.0,22.7768,22.7829,22.7401,22.7462,405700.0
2013-02-05 15:55:00,37.23,37.27,37.2,37.24,465500.0,22.7401,22.7646,22.7218,22.7462,465500.0
2013-02-06 09:30:00,36.96,37.13,36.96,37.02,155400.0,22.5752,22.6791,22.5752,22.6119,155400.0
2013-02-06 09:35:00,37.02,37.11,37.0,37.09,43700.0,22.6119,22.6668,22.5997,22.6546,43700.0
2013-02-06 09:40:00,37.1,37.23,37.09,37.19,33100.0,22.6607,22.7401,22.6546,22.7157,33100.0
2013-02-06 09:45:00,37.19,37.2,37.11,37.19,31300.0,22.7157,22.7218,22.6668,22.7157,31300.0
2013-02-06 09:50:00,37.16,37.23,37.16,37.18,32200.0,22.6974,22.7401,22.6974,22.7096,32200.0
2013-02-06 09:55:00,37.17,37.28,37.17,37.19,25400.0,22.7035,22.7707,22.7035,22.7157,25400.0
2013-02-06 10:00:00,37.2,37.22,37.17,37.19,35100.0,22.7218,22.734,22.7035,22.7157,35100.0
2013-02-06 10:05:00,37.19,37.23,37.15,37.22,65100.0,22.7157,22.7401,22.6913,22.734,65100.0
2013-02-06 10:10:00,37.21,37.24,37.16,37.2,48200.0,22.7279,22.7462,22.6974,22.7218,48200.0
2013-02-06 10:15:00,37.19,37.22,37.15,37.2,150500.0,22.7157,22.734,22.6913,22.7218,150500.0
2013-02-06 10:20:00,37.19,37.23,37.18,37.21,122900.0,22.7157,22.7401,22.7096,22.7279,122900.0
2013-02-06 10:25:00,37.22,37.23,37.18,37.2,46200.0,22.734,22.7401,22.7096,22.7218,46200.0
2013-02-06 10:30:00,37.21,37.21,37.12,37.14,54900.0,22.7279,22.7279,22.6729,22.6852,54900.0
2013-02-06 10:35:00,37.14,37.17,37.04,37.15,166000.0,22.6852,22.7035,22.6241,22.6913,166000.0
2013-02-06 10:40:00,37.15,37.16,37.14,37.16,43000.0,22.6913,22.6974,22.6852,22.6974,43000.0
2013-02-06 10:45:00,37.16,37.16,37.13,37.15,40500.0,22.6974,22.6974,22.6791,22.6913,40500.0
2013-02-06 10:50:00,37.15,37.21,37.14,37.15,32900.0,22.6913,22.7279,22.6852,22.6913,32900.0
2013-02-06 10:55:00,37.15,37.19,37.15,37.17,62700.0,22.6913,22.7157,22.6913,22.7035,62700.0
2013-02-06 11:00:00,37.17,37.21,37.16,37.21,42700.0,22.7035,22.7279,22.6974,22.7279,42700.0
2013-02-06 11:05:00,37.2,37.21,37.17,37.19,122200.0,22.7218,22.7279,22.7035,22.7157,122200.0
2013-02-06 11:10:00,37.18,37.21,37.17,37.18,65100.0,22.7096,22.7279,22.7035,22.7096,65100.0
2013-02-06 11:15:00,37.17,37.21,37.17,37.2,42500.0,22.7035,22.7279,22.7035,22.7218,42500.0
2013-02-06 11:20:00,37.2,37.21,37.19,37.2,163900.0,22.7218,22.7279,22.7157,22.7218,163900.0
2013-02-06 11:25:00,37.21,37.21,37.17,37.18,39600.0,22.7279,22.7279,22.7035,22.7096,39600.0
2013-02-06 11:30:00,37.18,37.21,37.15,37.16,45300.0,22.7096,22.7279,22.6913,22.6974,45300.0
2013-02-06 11:35:00,37.15,37.2,37.15,37.2,64800.0,22.6913,22.7218,22.6913,22.7218,64800.0
2013-02-06 11:40:00,37.19,37.22,37.19,37.21,51600.0,22.7157,22.734,22.7157,22.7279,51600.0
2013-02-06 11:45:00,37.2,37.21,37.19,37.2,162300.0,22.7218,22.7279,22.7157,22.7218,162300.0
2013-02-06 11:50:00,37.19,37.21,37.17,37.18,49500.0,22.7157,22.7279,22.7035,22.7096,49500.0
2013-02-06 11:55:00,37.16,37.18,37.15,37.16,24800.0,22.6974,22.7096,22.6913,22.6974,24800.0
2013-02-06 12:00:00,37.16,37.17,37.13,37.14,70000.0,22.6974,22.7035,22.6791,22.6852,70000.0
2013-02-06 12:05:00,37.14,37.18,37.12,37.17,52800.0,22.6852,22.7096,22.6729,22.7035,52800.0
2013-02-06 12:10:00,37.15,37.17,37.15,37.16,27500.0,22.6913,22.7035,22.6913,22.6974,27500.0
2013-02-06 12:15:00,37.15,37.16,37.14,37.15,39400.0,22.6913,22.6974,22.6852,22.6913,39400.0
2013-02-06 12:20:00,37.16,37.16,37.15,37.16,78100.0,22.6974,22.6974,22.6913,22.6974,78100.0
2013-02-06 12:25:00,37.16,37.16,37.15,37.16,30300.0,22.6974,22.6974,22.6913,22.6974,30300.0
2013-02-06 12:30:00,37.16,37.16,37.14,37.15,82200.0,22.6974,22.6974,22.6852,22.6913,82200.0
2013-02-06 12:35:00,37.15,37.19,37.14,37.16,39200.0,22.6913,22.7157,22.6852,22.6974,39200.0
2013-02-06 12:40:00,37.15,37.18,37.15,37.15,33300.0,22.6913,22.7096,22.6913,22.6913,33300.0
2013-02-06 12:45:00,37.14,37.15,37.08,37.11,33100.0,22.6852,22.6913,22.6485,22.6668,33100.0
2013-02-06 12:50:00,37.11,37.15,37.08,37.09,44500.0,22.6668,22.6913,22.6485,22.6546,44500.0
2013-02-06 12:55:00,37.08,37.09,37.02,37.05,97400.0,22.6485,22.6546,22.6119,22.6302,97400.0
2013-02-06 13:00:00,37.05,37.07,37.03,37.06,126400.0,22.6302,22.6424,22.618,22.6363,126400.0
2013-02-06 13:05:00,37.07,37.07,37.02,37.04,37400.0,22.6424,22.6424,22.6119,22.6241,37400.0
2013-02-06 13:10:00,37.04,37.05,36.87,36.89,111300.0,22.6241,22.6302,22.5202,22.5325,111300.0
2013-02-06 13:15:00,36.89,36.97,36.88,36.95,53300.0,22.5325,22.5813,22.5264,22.5691,53300.0
2013-02-06 13:20:00,36.95,36.97,36.93,36.95,55900.0,22.5691,22.5813,22.5569,22.5691,55900.0
2013-02-06 13:25:00,36.95,36.96,36.93,36.95,51800.0,22.5691,22.5752,22.5569,22.5691,51800.0
2013-02-06 13:30:00,36.93,36.97,36.93,36.95,62000.0,22.5569,22.5813,22.5569,22.5691,62000.0
2013-02-06 13:35:00,36.95,36.98,36.92,36.94,35300.0,22.5691,22.5874,22.5508,22.563,35300.0
2013-02-06 13:40:00,36.95,37.03,36.93,37.02,45500.0,22.5691,22.618,22.5569,22.6119,45500.0
2013-02-06 13:45:00,37.02,37.02,36.96,36.97,33700.0,22.6119,22.6119,22.5752,22.5813,33700.0
2013-02-06 13:50:00,36.97,36.97,36.93,36.95,80800.0,22.5813,22.5813,22.5569,22.5691,80800.0
2013-02-06 13:55:00,36.95,36.96,36.88,36.88,63000.0,22.5691,22.5752,22.5264,22.5264,63000.0
2013-02-06 14:00:00,36.88,36.9,36.86,36.88,90700.0,22.5264,22.5386,22.5141,22.5264,90700.0
2013-02-06 14:05:00,36.88,36.93,36.88,36.9,39900.0,22.5264,22.5569,22.5264,22.5386,39900.0
2013-02-06 14:10:00,36.91,36.96,36.88,36.95,39600.0,22.5447,22.5752,22.5264,22.5691,39600.0
2013-02-06 14:15:00,36.96,37.01,36.95,37.01,45900.0,22.5752,22.6058,22.5691,22.6058,45900.0
2013-02-06 14:20:00,37.01,37.01,36.99,37.0,58300.0,22.6058,22.6058,22.5935,22.5997,58300.0
2013-02-06 14:25:00,36.99,37.0,36.89,36.9,69500.0,22.5935,22.5997,22.5325,22.5386,69500.0
2013-02-06 14:30:00,36.9,36.94,36.89,36.92,46300.0,22.5386,22.563,22.5325,22.5508,46300.0
2013-02-06 14:35:00,36.93,36.97,36.92,36.97,30600.0,22.5569,22.5813,22.5508,22.5813,30600.0
2013-02-06 14:40:00,36.99,37.01,36.96,36.98,31100.0,22.5935,22.6058,22.5752,22.5874,31100.0
2013-02-06 14:45:00,36.98,36.99,36.92,36.93,31100.0,22.5874,22.5935,22.5508,22.5569,31100.0
2013-02-06 14:50:00,36.93,36.94,36.9,36.91,24200.0,22.5569,22.563,22.5386,22.5447,24200.0
2013-02-06 14:55:00,36.91,36.99,36.9,36.98,60900.0,22.5447,22.5935,22.5386,22.5874,60900.0
2013-02-06 15:00:00,36.98,36.99,36.95,36.96,53800.0,22.5874,22.5935,22.5691,22.5752,53800.0
2013-02-06 15:05:00,36.95,36.98,36.95,36.98,29500.0,22.5691,22.5874,22.5691,22.5874,29500.0
2013-02-06 15:10:00,36.98,37.01,36.98,37.0,75800.0,22.5874,22.6058,22.5874,22.5997,75800.0
2013-02-06 15:15:00,37.01,37.04,37.0,37.0,51500.0,22.6058,22.6241,22.5997,22.5997,51500.0
2013-02-06 15:20:00,37.0,37.01,37.0,37.0,66500.0,22.5997,22.6058,22.5997,22.5997,66500.0
2013-02-06 15:25:00,37.01,37.04,37.0,37.03,35100.0,22.6058,22.6241,22.5997,22.618,35100.0
2013-02-06 15:30:00,37.02,37.04,37.01,37.01,43100.0,22.6119,22.6241,22.6058,22.6058,43100.0
2013-02-06 15:35:00,37.02,37.04,37.01,37.03,210000.0,22.6119,22.6241,22.6058,22.618,210000.0
2013-02-06 15:40:00,37.02,37.09,37.02,37.08,56700.0,22.6119,22.6546,22.6119,22.6485,56700.0
2013-02-06 15:45:00,37.08,37.09,37.06,37.08,72300.0,22.6485,22.6546,22.6363,22.6485,72300.0
2013-02-06 15:50:00,37.08,37.15,37.08,37.15,229600.0,22.6485,22.6913,22.6485,22.6913,229600.0
2013-02-06 15:55:00,37.15,37.16,37.12,37.13,188600.0,22.6913,22.6974,22.6729,22.6791,188600.0
2013-02-07 09:30:00,37.57,37.57,36.99,37.0,362600.0,22.9478,22.9478,22.5935,22.5997,362600.0
2013-02-07 09:35:00,37.0,37.04,36.88,36.9,65200.0,22.5997,22.6241,22.5264,22.5386,65200.0
2013-02-07 09:40:00,36.9,36.98,36.81,36.81,61800.0,22.5386,22.5874,22.4836,22.4836,61800.0
2013-02-07 09:45:00,36.81,37.02,36.81,36.99,48100.0,22.4836,22.6119,22.4836,22.5935,48100.0
2013-02-07 09:50:00,36.96,37.05,36.93,36.95,39300.0,22.5752,22.6302,22.5569,22.5691,39300.0
2013-02-07 09:55:00,36.95,36.95,36.82,36.92,51900.0,22.5691,22.5691,22.4897,22.5508,51900.0
2013-02-07 10:00:00,36.92,36.96,36.84,36.84,97700.0,22.5508,22.5752,22.5019,22.5019,97700.0
2013-02-07 10:05:00,36.84,36.84,36.58,36.58,182700.0,22.5019,22.5019,22.3431,22.3431,182700.0
2013-02-07 10:10:00,36.59,36.59,36.36,36.36,203500.0,22.3492,22.3492,22.2087,22.2087,203500.0
2013-02-07 10:15:00,36.38,36.5,36.0,36.2,350700.0,22.221,22.2943,21.9889,22.111,350700.0
2013-02-07 10:20:00,36.19,36.31,35.8,36.11,258200.0,22.1049,22.1782,21.8667,22.056,258200.0
2013-02-07 10:25:00,36.09,36.62,36.08,36.57,379200.0,22.0438,22.3675,22.0377,22.337,379200.0
2013-02-07 10:30:00,36.58,36.66,36.48,36.61,170600.0,22.3431,22.392,22.282,22.3614,170600.0
2013-02-07 10:35:00,36.61,36.69,36.58,36.67,134200.0,22.3614,22.4103,22.3431,22.3981,134200.0
2013-02-07 10:40:00,36.67,36.67,36.5,36.54,239300.0,22.3981,22.3981,22.2943,22.3187,239300.0
2013-02-07 10:45:00,36.53,36.63,36.48,36.59,266200.0,22.3126,22.3737,22.282,22.3492,266200.0
2013-02-07 10:50:00,36.61,36.65,36.39,36.45,225700.0,22.3614,22.3859,22.2271,22.2637,225700.0
2013-02-07 10:55:00,36.45,36.51,36.29,36.29,114900.0,22.2637,22.3004,22.166,22.166,114900.0
2013-02-07 11:00:00,36.3,36.48,36.29,36.46,164200.0,22.1721,22.282,22.166,22.2698,164200.0
2013-02-07 11:05:00,36.45,36.53,36.38,36.41,183700.0,22.2637,22.3126,22.221,22.2393,183700.0
2013-02-07 11:10:00,36.44,36.46,36.22,36.25,85400.0,22.2576,22.2698,22.1232,22.1416,85400.0
2013-02-07 11:15:00,36.25,36.33,36.19,36.19,68200.0,22.1416,22.1904,22.1049,22.1049,68200.0
2013-02-07 11:20:00,36.19,36.3,36.16,36.24,74800.0,22.1049,22.1721,22.0866,22.1354,74800.0
2013-02-07 11:25:00,36.26,36.27,36.2,36.27,45500.0,22.1477,22.1538,22.111,22.1538,45500.0
2013-02-07 11:30:00,36.27,36.28,36.14,36.15,70500.0,22.1538,22.1599,22.0744,22.0805,70500.0
2013-02-07 11:35:00,36.14,36.16,36.04,36.15,84000.0,22.0744,22.0866,22.0133,22.0805,84000.0
2013-02-07 11:40:00,36.15,36.27,36.13,36.22,123900.0,22.0805,22.1538,22.0683,22.1232,123900.0
2013-02-07 11:45:00,36.23,36.29,36.21,36.28,49900.0,22.1293,22.166,22.1171,22.1599,49900.0
2013-02-07 11:50:00,36.28,36.34,36.28,36.33,71600.0,22.1599,22.1965,22.1599,22.1904,71600.0
2013-02-07 11:55:00,36.33,36.38,36.32,36.36,32300.0,22.1904,22.221,22.1843,22.2087,32300.0
2013-02-07 12:00:00,36.35,36.44,36.35,36.43,62800.0,22.2026,22.2576,22.2026,22.2515,62800.0
2013-02-07 12:05:00,36.44,36.46,36.43,36.46,65000.0,22.2576,22.2698,22.2515,22.2698,65000.0
2013-02-07 12:10:00,36.45,36.48,36.43,36.48,48100.0,22.2637,22.282,22.2515,22.282,48100.0
2013-02-07 12:15:00,36.47,36.49,36.44,36.45,42400.0,22.2759,22.2881,22.2576,22.2637,42400.0
2013-02-07 12:20:00,36.45,36.47,36.41,36.47,51900.0,22.2637,22.2759,22.2393,22.2759,51900.0
2013-02-07 12:25:00,36.46,36.49,36.45,36.48,49000.0,22.2698,22.2881,22.2637,22.282,49000.0
2013-02-07 12:30:00,36.47,36.52,36.45,36.51,46000.0,22.2759,22.3065,22.2637,22.3004,46000.0
2013-02-07 12:35:00,36.51,36.56,36.5,36.55,60400.0,22.3004,22.3309,22.2943,22.3248,60400.0
2013-02-07 12:40:00,36.55,36.6,36.51,36.6,44600.0,22.3248,22.3553,22.3004,22.3553,44600.0
2013-02-07 12:45:00,36.6,36.66,36.59,36.65,70200.0,22.3553,22.392,22.3492,22.3859,70200.0
2013-02-07 12:50:00,36.66,36.66,36.53,36.53,42600.0,22.392,22.392,22.3126,22.3126,42600.0
2013-02-07 12:55:00,36.53,36.54,36.5,36.52,57200.0,22.3126,22.3187,22.2943,22.3065,57200.0
2013-02-07 13:00:00,36.52,36.55,36.5,36.55,59500.0,22.3065,22.3248,22.2943,22.3248,59500.0
2013-02-07 13:05:00,36.54,36.56,36.44,36.44,78900.0,22.3187,22.3309,22.2576,22.2576,78900.0
2013-02-07 13:10:00,36.46,36.52,36.45,36.45,49800.0,22.2698,22.3065,22.2637,22.2637,49800.0
2013-02-07 13:15:00,36.45,36.52,36.45,36.52,34700.0,22.2637,22.3065,22.2637,22.3065,34700.0
2013-02-07 13:20:00,36.52,36.54,36.48,36.49,31500.0,22.3065,22.3187,22.282,22.2881,31500.0
2013-02-07 13:25:00,36.48,36.6,36.48,36.55,47700.0,22.282,22.3553,22.282,22.3248,47700.0
2013-02-07 13:30:00,36.56,36.57,36.47,36.47,31100.0,22.3309,22.337,22.2759,22.2759,31100.0
2013-02-07 13:35:00,36.48,36.53,36.46,36.48,42800.0,22.282,22.3126,22.2698,22.282,42800.0
2013-02-07 13:40:00,36.49,36.5,36.47,36.5,72800.0,22.2881,22.2943,22.2759,22.2943,72800.0
2013-02-07 13:45:00,36.5,36.51,36.4,36.41,178200.0,22.2943,22.3004,22.2332,22.2393,178200.0
2013-02-07 13:50:00,36.4,36.41,36.33,36.33,132100.0,22.2332,22.2393,22.1904,22.1904,132100.0
2013-02-07 13:55:00,36.33,36.35,36.33,36.35,66400.0,22.1904,22.2026,22.1904,22.2026,66400.0
2013-02-07 14:00:00,36.34,36.38,36.31,36.31,58600.0,22.1965,22.221,22.1782,22.1782,58600.0
2013-02-07 14:05:00,36.32,36.34,36.27,36.27,90800.0,22.1843,22.1965,22.1538,22.1538,90800.0
2013-02-07 14:10:00,36.27,36.27,36.14,36.15,129000.0,22.1538,22.1538,22.0744,22.0805,129000.0
2013-02-07 14:15:00,36.15,36.24,36.14,36.23,120900.0,22.0805,22.1354,22.0744,22.1293,120900.0
2013-02-07 14:20:00,36.25,36.32,36.23,36.29,334000.0,22.1416,22.1843,22.1293,22.166,334000.0
2013-02-07 14:25:00,36.29,36.35,36.29,36.34,48300.0,22.166,22.2026,22.166,22.1965,48300.0
2013-02-07 14:30:00,36.34,36.39,36.31,36.31,58000.0,22.1965,22.2271,22.1782,22.1782,58000.0
2013-02-07 14:35:00,36.32,36.36,36.27,36.3,85200.0,22.1843,22.2087,22.1538,22.1721,85200.0
2013-02-07 14:40:00,36.3,36.36,36.29,36.34,58200.0,22.1721,22.2087,22.166,22.1965,58200.0
2013-02-07 14:45:00,36.34,36.39,36.34,36.37,63400.0,22.1965,22.2271,22.1965,22.2148,63400.0
2013-02-07 14:50:00,36.37,36.38,36.31,36.34,86400.0,22.2148,22.221,22.1782,22.1965,86400.0
2013-02-07 14:55:00,36.34,36.35,36.31,36.33,79300.0,22.1965,22.2026,22.1782,22.1904,79300.0
2013-02-07 15:00:00,36.33,36.34,36.33,36.34,63100.0,22.1904,22.1965,22.1904,22.1965,63100.0
2013-02-07 15:05:00,36.34,36.38,36.33,36.36,60400.0,22.1965,22.221,22.1904,22.2087,60400.0
2013-02-07 15:10:00,36.36,36.37,36.33,36.34,150600.0,22.2087,22.2148,22.1904,22.1965,150600.0
2013-02-07 15:15:00,36.34,36.34,36.3,36.33,132300.0,22.1965,22.1965,22.1721,22.1904,132300.0
2013-02-07 15:20:00,36.33,36.33,36.29,36.29,137100.0,22.1904,22.1904,22.166,22.166,137100.0
2013-02-07 15:25:00,36.3,36.3,36.25,36.26,208600.0,22.1721,22.1721,22.1416,22.1477,208600.0
2013-02-07 15:30:00,36.25,36.27,36.23,36.23,159600.0,22.1416,22.1538,22.1293,22.1293,159600.0
2013-02-07 15:35:00,36.24,36.26,36.18,36.24,209500.0,22.1354,22.1477,22.0988,22.1354,209500.0
2013-02-07 15:40:00,36.24,36.28,36.18,36.18,135300.0,22.1354,22.1599,22.0988,22.0988,135300.0
2013-02-07 15:45:00,36.19,36.24,36.18,36.23,260900.0,22.1049,22.1354,22.0988,22.1293,260900.0
2013-02-07 15:50:00,36.23,36.3,36.23,36.29,339500.0,22.1293,22.1721,22.1293,22.166,339500.0
2013-02-07 15:55:00,36.29,36.43,36.29,36.41,483300.0,22.166,22.2515,22.166,22.2393,483300.0
2013-02-08 09:30:00,36.37,36.42,36.11,36.32,321500.0,22.2148,22.2454,22.056,22.1843,321500.0
2013-02-08 09:35:00,36.32,36.32,36.2,36.25,446800.0,22.1843,22.1843,22.111,22.1416,446800.0
2013-02-08 09:40:00,36.26,36.35,36.2,36.22,338700.0,22.1477,22.2026,22.111,22.1232,338700.0
2013-02-08 09:45:00,36.22,36.26,36.2,36.2,134100.0,22.1232,22.1477,22.111,22.111,134100.0
2013-02-08 09:50:00,36.21,36.22,36.12,36.18,727300.0,22.1171,22.1232,22.0621,22.0988,727300.0
2013-02-08 09:55:00,36.19,36.2,36.05,36.12,250900.0,22.1049,22.111,22.0194,22.0621,250900.0
2013-02-08 10:00:00,36.12,36.18,36.03,36.17,121200.0,22.0621,22.0988,22.0072,22.0927,121200.0
2013-02-08 10:05:00,36.17,36.18,36.05,36.09,82700.0,22.0927,22.0988,22.0194,22.0438,82700.0
2013-02-08 10:10:00,36.09,36.12,35.87,35.95,236700.0,22.0438,22.0621,21.9094,21.9583,236700.0
2013-02-08 10:15:00,35.95,35.99,35.87,35.92,83700.0,21.9583,21.9827,21.9094,21.94,83700.0
2013-02-08 10:20:00,35.93,36.0,35.89,36.0,61500.0,21.9461,21.9889,21.9217,21.9889,61500.0
2013-02-08 10:25:00,36.0,36.05,35.88,35.91,78500.0,21.9889,22.0194,21.9156,21.9339,78500.0
2013-02-08 10:30:00,35.91,36.01,35.9,35.95,111700.0,21.9339,21.995,21.9278,21.9583,111700.0
2013-02-08 10:35:00,35.95,36.03,35.9,36.02,100000.0,21.9583,22.0072,21.9278,22.0011,100000.0
2013-02-08 10:40:00,36.03,36.08,36.02,36.06,52100.0,22.0072,22.0377,22.0011,22.0255,52100.0
2013-02-08 10:45:00,36.06,36.09,35.97,36.01,214900.0,22.0255,22.0438,21.9705,21.995,214900.0
2013-02-08 10:50:00,36.02,36.03,35.95,36.0,162600.0,22.0011,22.0072,21.9583,21.9889,162600.0
2013-02-08 10:55:00,35.97,36.0,35.9,35.91,66300.0,21.9705,21.9889,21.9278,21.9339,66300.0
2013-02-08 11:00:00,35.9,35.98,35.87,35.88,135600.0,21.9278,21.9766,21.9094,21.9156,135600.0
2013-02-08 11:05:00,35.87,35.91,35.83,35.88,103600.0,21.9094,21.9339,21.885,21.9156,103600.0
2013-02-08 11:10:00,35.88,35.95,35.88,35.91,224500.0,21.9156,21.9583,21.9156,21.9339,224500.0
2013-02-08 11:15:00,35.91,35.91,35.89,35.91,90400.0,21.9339,21.9339,21.9217,21.9339,90400.0
2013-02-08 11:20:00,35.91,35.96,35.89,35.89,73700.0,21.9339,21.9644,21.9217,21.9217,73700.0
2013-02-08 11:25:00,35.89,36.03,35.88,36.02,343200.0,21.9217,22.0072,21.9156,22.0011,343200.0
2013-02-08 11:30:00,36.02,36.06,35.97,36.03,165600.0,22.0011,22.0255,21.9705,22.0072,165600.0
2013-02-08 11:35:00,36.02,36.03,36.0,36.01,87700.0,22.0011,22.0072,21.9889,21.995,87700.0
2013-02-08 11:40:00,36.01,36.03,36.0,36.03,531300.0,21.995,22.0072,21.9889,22.0072,531300.0
2013-02-08 11:45:00,36.02,36.05,36.0,36.01,182600.0,22.0011,22.0194,21.9889,21.995,182600.0
2013-02-08 11:50:00,36.0,36.03,35.99,36.0,771500.0,21.9889,22.0072,21.9827,21.9889,771500.0
2013-02-08 11:55:00,36.0,36.09,36.0,36.07,115900.0,21.9889,22.0438,21.9889,22.0316,115900.0
2013-02-08 12:00:00,36.07,36.1,36.07,36.08,61100.0,22.0316,22.0499,22.0316,22.0377,61100.0
2013-02-08 12:05:00,36.08,36.1,36.05,36.05,60600.0,22.0377,22.0499,22.0194,22.0194,60600.0
2013-02-08 12:10:00,36.05,36.06,36.01,36.05,46700.0,22.0194,22.0255,21.995,22.0194,46700.0
2013-02-08 12:15:00,36.05,36.05,36.0,36.03,95500.0,22.0194,22.0194,21.9889,22.0072,95500.0
2013-02-08 12:20:00,36.03,36.05,36.0,36.0,92100.0,22.0072,22.0194,21.9889,21.9889,92100.0
2013-02-08 12:25:00,36.0,36.04,36.0,36.04,59100.0,21.9889,22.0133,21.9889,22.0133,59100.0
2013-02-08 12:30:00,36.04,36.04,36.02,36.03,571500.0,22.0133,22.0133,22.0011,22.0072,571500.0
2013-02-08 12:35:00,36.01,36.04,36.0,36.02,81400.0,21.995,22.0133,21.9889,22.0011,81400.0
2013-02-08 12:40:00,36.01,36.03,36.0,36.01,44900.0,21.995,22.0072,21.9889,21.995,44900.0
2013-02-08 12:45:00,36.0,36.08,36.0,36.04,61200.0,21.9889,22.0377,21.9889,22.0133,61200.0
2013-02-08 12:50:00,36.04,36.07,36.03,36.05,50100.0,22.0133,22.0316,22.0072,22.0194,50100.0
2013-02-08 12:55:00,36.05,36.07,36.02,36.06,28300.0,22.0194,22.0316,22.0011,22.0255,28300.0
2013-02-08 13:00:00,36.05,36.07,36.05,36.07,38800.0,22.0194,22.0316,22.0194,22.0316,38800.0
2013-02-08 13:05:00,36.06,36.11,36.06,36.11,63800.0,22.0255,22.056,22.0255,22.056,63800.0
2013-02-08 13:10:00,36.11,36.15,36.05,36.12,74200.0,22.056,22.0805,22.0194,22.0621,74200.0
2013-02-08 13:15:00,36.12,36.12,36.08,36.11,340600.0,22.0621,22.0621,22.0377,22.056,340600.0
2013-02-08 13:20:00,36.11,36.12,36.09,36.1,50100.0,22.056,22.0621,22.0438,22.0499,50100.0
2013-02-08 13:25:00,36.09,36.1,36.04,36.08,115000.0,22.0438,22.0499,22.0133,22.0377,115000.0
2013-02-08 13:30:00,36.07,36.11,36.07,36.09,61300.0,22.0316,22.056,22.0316,22.0438,61300.0
2013-02-08 13:35:00,36.09,36.11,36.08,36.09,29300.0,22.0438,22.056,22.0377,22.0438,29300.0
2013-02-08 13:40:00,36.08,36.09,36.07,36.08,37600.0,22.0377,22.0438,22.0316,22.0377,37600.0
2013-02-08 13:45:00,36.09,36.09,36.07,36.08,40300.0,22.0438,22.0438,22.0316,22.0377,40300.0
2013-02-08 13:50:00,36.07,36.08,36.02,36.06,479800.0,22.0316,22.0377,22.0011,22.0255,479800.0
2013-02-08 13:55:00,36.06,36.09,36.06,36.07,42100.0,22.0255,22.0438,22.0255,22.0316,42100.0
2013-02-08 14:00:00,36.08,36.09,36.06,36.09,106000.0,22.0377,22.0438,22.0255,22.0438,106000.0
2013-02-08 14:05:00,36.07,36.11,36.07,36.09,141800.0,22.0316,22.056,22.0316,22.0438,141800.0
2013-02-08 14:10:00,36.09,36.12,36.09,36.11,56300.0,22.0438,22.0621,22.0438,22.056,56300.0
2013-02-08 14:15:00,36.11,36.12,36.1,36.1,372700.0,22.056,22.0621,22.0499,22.0499,372700.0
2013-02-08 14:20:00,36.1,36.13,36.1,36.13,170200.0,22.0499,22.0683,22.0499,22.0683,170200.0
2013-02-08 14:25:00,36.13,36.15,36.12,36.14,44800.0,22.0683,22.0805,22.0621,22.0744,44800.0
2013-02-08 14:30:00,36.15,36.15,36.14,36.15,45000.0,22.0805,22.0805,22.0744,22.0805,45000.0
2013-02-08 14:35:00,36.15,36.15,36.14,36.15,42300.0,22.0805,22.0805,22.0744,22.0805,42300.0
2013-02-08 14:40:00,36.15,36.15,36.14,36.14,50100.0,22.0805,22.0805,22.0744,22.0744,50100.0
2013-02-08 14:45:00,36.15,36.15,36.14,36.15,41100.0,22.0805,22.0805,22.0744,22.0805,41100.0
2013-02-08 14:50:00,36.15,36.15,36.14,36.14,55600.0,22.0805,22.0805,22.0744,22.0744,55600.0
2013-02-08 14:55:00,36.14,36.15,36.1,36.1,55200.0,22.0744,22.0805,22.0499,22.0499,55200.0
2013-02-08 15:00:00,36.11,36.11,36.09,36.1,73100.0,22.056,22.056,22.0438,22.0499,73100.0
2013-02-08 15:05:00,36.1,36.11,36.09,36.11,60600.0,22.0499,22.056,22.0438,22.056,60600.0
2013-02-08 15:10:00,36.11,36.12,36.09,36.12,92900.0,22.056,22.0621,22.0438,22.0621,92900.0
2013-02-08 15:15:00,36.11,36.15,36.11,36.15,92500.0,22.056,22.0805,22.056,22.0805,92500.0
2013-02-08 15:20:00,36.15,36.15,36.11,36.13,133700.0,22.0805,22.0805,22.056,22.0683,133700.0
2013-02-08 15:25:00,36.12,36.15,36.1,36.14,98500.0,22.0621,22.0805,22.0499,22.0744,98500.0
2013-02-08 15:30:00,36.14,36.18,36.13,36.18,404500.0,22.0744,22.0988,22.0683,22.0988,404500.0
2013-02-08 15:35:00,36.18,36.19,36.15,36.19,234700.0,22.0988,22.1049,22.0805,22.1049,234700.0
2013-02-08 15:40:00,36.19,36.23,36.18,36.22,428600.0,22.1049,22.1293,22.0988,22.1232,428600.0
2013-02-08 15:45:00,36.21,36.24,36.17,36.2,222100.0,22.1171,22.1354,22.0927,22.111,222100.0
2013-02-08 15:50:00,36.2,36.27,36.19,36.24,359000.0,22.111,22.1538,22.1049,22.1354,359000.0
2013-02-08 15:55:00,36.24,36.27,36.21,36.25,625100.0,22.1354,22.1538,22.1171,22.1416,625100.0
2013-02-11 09:30:00,36.13,36.13,35.99,36.0,116100.0,22.0683,22.0683,21.9827,21.9889,116100.0
2013-02-11 09:35:00,36.0,36.18,35.99,36.09,42800.0,21.9889,22.0988,21.9827,22.0438,42800.0
2013-02-11 09:40:00,36.1,36.1,35.9,35.9,282400.0,22.0499,22.0499,21.9278,21.9278,282400.0
2013-02-11 09:45:00,35.9,36.04,35.85,35.98,191700.0,21.9278,22.0133,21.8972,21.9766,191700.0
2013-02-11 09:50:00,35.98,36.01,35.91,36.0,110100.0,21.9766,21.995,21.9339,21.9889,110100.0
2013-02-11 09:55:00,36.0,36.01,36.0,36.0,57000.0,21.9889,21.995,21.9889,21.9889,57000.0
2013-02-11 10:00:00,36.0,36.02,36.0,36.0,180000.0,21.9889,22.0011,21.9889,21.9889,180000.0
2013-02-11 10:05:00,36.0,36.01,36.0,36.0,92000.0,21.9889,21.995,21.9889,21.9889,92000.0
2013-02-11 10:10:00,36.0,36.04,35.98,35.99,169400.0,21.9889,22.0133,21.9766,21.9827,169400.0
2013-02-11 10:15:00,35.99,36.0,35.94,35.95,49400.0,21.9827,21.9889,21.9522,21.9583,49400.0
2013-02-11 10:20:00,35.96,35.96,35.94,35.95,31600.0,21.9644,21.9644,21.9522,21.9583,31600.0
2013-02-11 10:25:00,35.95,36.01,35.94,35.98,51400.0,21.9583,21.995,21.9522,21.9766,51400.0
2013-02-11 10:30:00,35.98,35.99,35.98,35.98,41300.0,21.9766,21.9827,21.9766,21.9766,41300.0
2013-02-11 10:35:00,35.99,36.0,35.98,35.98,103600.0,21.9827,21.9889,21.9766,21.9766,103600.0
2013-02-11 10:40:00,35.98,35.99,35.98,35.98,35100.0,21.9766,21.9827,21.9766,21.9766,35100.0
2013-02-11 10:45:00,35.99,35.99,35.93,35.95,91800.0,21.9827,21.9827,21.9461,21.9583,91800.0
2013-02-11 10:50:00,35.96,36.0,35.95,35.99,209700.0,21.9644,21.9889,21.9583,21.9827,209700.0
2013-02-11 10:55:00,35.99,36.0,35.95,35.95,55700.0,21.9827,21.9889,21.9583,21.9583,55700.0
2013-02-11 11:00:00,35.96,36.0,35.95,35.99,107200.0,21.9644,21.9889,21.9583,21.9827,107200.0
2013-02-11 11:05:00,36.0,36.0,35.98,35.98,27300.0,21.9889,21.9889,21.9766,21.9766,27300.0
2013-02-11 11:10:00,35.99,36.03,35.98,36.02,173200.0,21.9827,22.0072,21.9766,22.0011,173200.0
2013-02-11 11:15:00,36.02,36.03,36.0,36.0,31700.0,22.0011,22.0072,21.9889,21.9889,31700.0
2013-02-11 11:20:00,36.01,36.01,35.96,35.96,31300.0,21.995,21.995,21.9644,21.9644,31300.0
2013-02-11 11:25:00,35.96,35.97,35.93,35.93,30000.0,21.9644,21.9705,21.9461,21.9461,30000.0
2013-02-11 11:30:00,35.93,35.94,35.89,35.91,73100.0,21.9461,21.9522,21.9217,21.9339,73100.0
2013-02-11 11:35:00,35.91,35.92,35.89,35.9,45100.0,21.9339,21.94,21.9217,21.9278,45100.0
2013-02-11 11:40:00,35.89,35.92,35.89,35.91,57000.0,21.9217,21.94,21.9217,21.9339,57000.0
2013-02-11 11:45:00,35.92,35.94,35.91,35.91,38000.0,21.94,21.9522,21.9339,21.9339,38000.0
2013-02-11 11:50:00,35.91,35.92,35.91,35.92,34500.0,21.9339,21.94,21.9339,21.94,34500.0
2013-02-11 11:55:00,35.92,35.92,35.9,35.91,22000.0,21.94,21.94,21.9278,21.9339,22000.0
2013-02-11 12:00:00,35.9,35.93,35.9,35.92,42500.0,21.9278,21.9461,21.9278,21.94,42500.0
2013-02-11 12:05:00,35.92,35.93,35.91,35.92,19700.0,21.94,21.9461,21.9339,21.94,19700.0
2013-02-11 12:10:00,35.91,35.92,35.8,35.81,472500.0,21.9339,21.94,21.8667,21.8728,472500.0
2013-02-11 12:15:00,35.81,35.86,35.75,35.86,95400.0,21.8728,21.9033,21.8361,21.9033,95400.0
2013-02-11 12:20:00,35.85,35.88,35.85,35.87,33000.0,21.8972,21.9156,21.8972,21.9094,33000.0
2013-02-11 12:25:00,35.88,35.9,35.84,35.85,67300.0,21.9156,21.9278,21.8911,21.8972,67300.0
2013-02-11 12:30:00,35.84,35.85,35.8,35.82,90000.0,21.8911,21.8972,21.8667,21.8789,90000.0
2013-02-11 12:35:00,35.82,35.87,35.81,35.87,22500.0,21.8789,21.9094,21.8728,21.9094,22500.0
2013-02-11 12:40:00,35.87,35.88,35.81,35.81,46700.0,21.9094,21.9156,21.8728,21.8728,46700.0
2013-02-11 12:45:00,35.81,35.83,35.81,35.81,18100.0,21.8728,21.885,21.8728,21.8728,18100.0
2013-02-11 12:50:00,35.82,35.82,35.8,35.8,24700.0,21.8789,21.8789,21.8667,21.8667,24700.0
2013-02-11 12:55:00,35.81,35.86,35.8,35.86,35800.0,21.8728,21.9033,21.8667,21.9033,35800.0
2013-02-11 13:00:00,35.86,35.87,35.84,35.87,23400.0,21.9033,21.9094,21.8911,21.9094,23400.0
2013-02-11 13:05:00,35.87,35.88,35.86,35.87,39700.0,21.9094,21.9156,21.9033,21.9094,39700.0
2013-02-11 13:10:00,35.86,35.87,35.86,35.86,10100.0,21.9033,21.9094,21.9033,21.9033,10100.0
2013-02-11 13:15:00,35.87,35.87,35.86,35.86,33700.0,21.9094,21.9094,21.9033,21.9033,33700.0
2013-02-11 13:20:00,35.87,35.87,35.86,35.86,25500.0,21.9094,21.9094,21.9033,21.9033,25500.0
2013-02-11 13:25:00,35.86,35.87,35.86,35.86,27400.0,21.9033,21.9094,21.9033,21.9033,27400.0
2013-02-11 13:30:00,35.87,35.87,35.86,35.87,32200.0,21.9094,21.9094,21.9033,21.9094,32200.0
2013-02-11 13:35:00,35.86,35.87,35.83,35.84,40400.0,21.9033,21.9094,21.885,21.8911,40400.0
2013-02-11 13:40:00,35.84,35.84,35.83,35.84,22800.0,21.8911,21.8911,21.885,21.8911,22800.0
2013-02-11 13:45:00,35.83,35.84,35.83,35.84,19900.0,21.885,21.8911,21.885,21.8911,19900.0
2013-02-11 13:50:00,35.83,35.85,35.83,35.84,48100.0,21.885,21.8972,21.885,21.8911,48100.0
2013-02-11 13:55:00,35.84,35.86,35.83,35.86,29600.0,21.8911,21.9033,21.885,21.9033,29600.0
2013-02-11 14:00:00,35.86,35.88,35.85,35.88,25400.0,21.9033,21.9156,21.8972,21.9156,25400.0
2013-02-11 14:05:00,35.88,35.88,35.87,35.87,31200.0,21.9156,21.9156,21.9094,21.9094,31200.0
2013-02-11 14:10:00,35.88,35.9,35.87,35.88,57000.0,21.9156,21.9278,21.9094,21.9156,57000.0
2013-02-11 14:15:00,35.87,35.88,35.85,35.86,23600.0,21.9094,21.9156,21.8972,21.9033,23600.0
2013-02-11 14:20:00,35.87,35.87,35.86,35.87,14500.0,21.9094,21.9094,21.9033,21.9094,14500.0
2013-02-11 14:25:00,35.87,35.87,35.86,35.87,26800.0,21.9094,21.9094,21.9033,21.9094,26800.0
2013-02-11 14:30:00,35.87,35.88,35.86,35.87,35500.0,21.9094,21.9156,21.9033,21.9094,35500.0
2013-02-11 14:35:00,35.87,35.9,35.87,35.89,36000.0,21.9094,21.9278,21.9094,21.9217,36000.0
2013-02-11 14:40:00,35.9,35.9,35.89,35.89,21900.0,21.9278,21.9278,21.9217,21.9217,21900.0
2013-02-11 14:45:00,35.89,35.89,35.85,35.85,37900.0,21.9217,21.9217,21.8972,21.8972,37900.0
2013-02-11 14:50:00,35.85,35.86,35.82,35.85,82000.0,21.8972,21.9033,21.8789,21.8972,82000.0
2013-02-11 14:55:00,35.84,35.86,35.84,35.85,50200.0,21.8911,21.9033,21.8911,21.8972,50200.0
2013-02-11 15:00:00,35.86,35.88,35.85,35.88,53300.0,21.9033,21.9156,21.8972,21.9156,53300.0
2013-02-11 15:05:00,35.88,35.88,35.85,35.85,48100.0,21.9156,21.9156,21.8972,21.8972,48100.0
2013-02-11 15:10:00,35.85,35.86,35.84,35.84,71600.0,21.8972,21.9033,21.8911,21.8911,71600.0
2013-02-11 15:15:00,35.85,35.86,35.84,35.85,62700.0,21.8972,21.9033,21.8911,21.8972,62700.0
2013-02-11 15:20:00,35.84,35.85,35.84,35.85,37300.0,21.8911,21.8972,21.8911,21.8972,37300.0
2013-02-11 15:25:00,35.84,35.85,35.84,35.84,51600.0,21.8911,21.8972,21.8911,21.8911,51600.0
2013-02-11 15:30:00,35.84,35.85,35.8,35.81,151300.0,21.8911,21.8972,21.8667,21.8728,151300.0
2013-02-11 15:35:00,35.8,35.81,35.8,35.8,110200.0,21.8667,21.8728,21.8667,21.8667,110200.0
2013-02-11 15:40:00,35.8,35.86,35.8,35.86,106100.0,21.8667,21.9033,21.8667,21.9033,106100.0
2013-02-11 15:45:00,35.86,35.89,35.86,35.88,103800.0,21.9033,21.9217,21.9033,21.9156,103800.0
2013-02-11 15:50:00,35.88,35.89,35.84,35.84,134700.0,21.9156,21.9217,21.8911,21.8911,134700.0
2013-02-11 15:55:00,35.85,35.88,35.75,35.84,450300.0,21.8972,21.9156,21.8361,21.8911,450300.0
2013-02-12 09:30:00,35.77,35.9,35.2,35.57,241800.0,21.8484,21.9278,21.5002,21.7262,241800.0
2013-02-12 09:35:00,35.58,35.71,35.54,35.64,90100.0,21.7323,21.8117,21.7079,21.769,90100.0
2013-02-12 09:40:00,35.67,35.7,35.63,35.69,32000.0,21.7873,21.8056,21.7629,21.7995,32000.0
2013-02-12 09:45:00,35.69,35.71,35.62,35.66,45000.0,21.7995,21.8117,21.7567,21.7812,45000.0
2013-02-12 09:50:00,35.66,35.74,35.66,35.7,63700.0,21.7812,21.83,21.7812,21.8056,63700.0
2013-02-12 09:55:00,35.69,35.74,35.68,35.71,77200.0,21.7995,21.83,21.7934,21.8117,77200.0
2013-02-12 10:00:00,35.71,35.73,35.68,35.7,42900.0,21.8117,21.8239,21.7934,21.8056,42900.0
2013-02-12 10:05:00,35.7,35.74,35.68,35.72,251900.0,21.8056,21.83,21.7934,21.8178,251900.0
2013-02-12 10:10:00,35.72,35.73,35.69,35.7,63400.0,21.8178,21.8239,21.7995,21.8056,63400.0
2013-02-12 10:15:00,35.7,35.7,35.55,35.6,81900.0,21.8056,21.8056,21.714,21.7445,81900.0
2013-02-12 10:20:00,35.58,35.61,35.48,35.52,248200.0,21.7323,21.7506,21.6712,21.6957,248200.0
2013-02-12 10:25:00,35.51,35.54,35.4,35.46,236300.0,21.6896,21.7079,21.6224,21.659,236300.0
2013-02-12 10:30:00,35.46,35.52,35.41,35.47,183100.0,21.659,21.6957,21.6285,21.6651,183100.0
2013-02-12 10:35:00,35.48,35.51,35.43,35.49,126300.0,21.6712,21.6896,21.6407,21.6773,126300.0
2013-02-12 10:40:00,35.49,35.55,35.49,35.55,64400.0,21.6773,21.714,21.6773,21.714,64400.0
2013-02-12 10:45:00,35.54,35.58,35.54,35.56,35200.0,21.7079,21.7323,21.7079,21.7201,35200.0
2013-02-12 10:50:00,35.55,35.56,35.51,35.52,53800.0,21.714,21.7201,21.6896,21.6957,53800.0
2013-02-12 10:55:00,35.53,35.54,35.43,35.44,78900.0,21.7018,21.7079,21.6407,21.6468,78900.0
2013-02-12 11:00:00,35.43,35.51,35.4,35.5,81700.0,21.6407,21.6896,21.6224,21.6834,81700.0
2013-02-12 11:05:00,35.49,35.56,35.45,35.54,233500.0,21.6773,21.7201,21.6529,21.7079,233500.0
2013-02-12 11:10:00,35.53,35.61,35.5,35.5,128800.0,21.7018,21.7506,21.6834,21.6834,128800.0
2013-02-12 11:15:00,35.51,35.58,35.5,35.58,71600.0,21.6896,21.7323,21.6834,21.7323,71600.0
2013-02-12 11:20:00,35.57,35.61,35.55,35.58,72300.0,21.7262,21.7506,21.714,21.7323,72300.0
2013-02-12 11:25:00,35.58,35.65,35.57,35.65,40100.0,21.7323,21.7751,21.7262,21.7751,40100.0
2013-02-12 11:30:00,35.65,35.68,35.64,35.65,46700.0,21.7751,21.7934,21.769,21.7751,46700.0
2013-02-12 11:35:00,35.65,35.65,35.59,35.59,57100.0,21.7751,21.7751,21.7384,21.7384,57100.0
2013-02-12 11:40:00,35.59,35.61,35.57,35.6,39900.0,21.7384,21.7506,21.7262,21.7445,39900.0
2013-02-12 11:45:00,35.59,35.64,35.59,35.63,43200.0,21.7384,21.769,21.7384,21.7629,43200.0
2013-02-12 11:50:00,35.64,35.65,35.59,35.59,355800.0,21.769,21.7751,21.7384,21.7384,355800.0
2013-02-12 11:55:00,35.59,35.64,35.59,35.62,57300.0,21.7384,21.769,21.7384,21.7567,57300.0
2013-02-12 12:00:00,35.61,35.65,35.6,35.61,79200.0,21.7506,21.7751,21.7445,21.7506,79200.0
2013-02-12 12:05:00,35.62,35.68,35.6,35.65,317600.0,21.7567,21.7934,21.7445,21.7751,317600.0
2013-02-12 12:10:00,35.65,35.72,35.65,35.72,34200.0,21.7751,21.8178,21.7751,21.8178,34200.0
2013-02-12 12:15:00,35.72,35.75,35.66,35.66,69100.0,21.8178,21.8361,21.7812,21.7812,69100.0
2013-02-12 12:20:00,35.66,35.67,35.62,35.62,39900.0,21.7812,21.7873,21.7567,21.7567,39900.0
2013-02-12 12:25:00,35.62,35.63,35.61,35.62,33600.0,21.7567,21.7629,21.7506,21.7567,33600.0
2013-02-12 12:30:00,35.61,35.62,35.61,35.62,30400.0,21.7506,21.7567,21.7506,21.7567,30400.0
2013-02-12 12:35:00,35.61,35.62,35.61,35.61,21900.0,21.7506,21.7567,21.7506,21.7506,21900.0
2013-02-12 12:40:00,35.61,35.62,35.59,35.61,30400.0,21.7506,21.7567,21.7384,21.7506,30400.0
2013-02-12 12:45:00,35.61,35.64,35.6,35.62,41600.0,21.7506,21.769,21.7445,21.7567,41600.0
2013-02-12 12:50:00,35.63,35.68,35.62,35.66,34000.0,21.7629,21.7934,21.7567,21.7812,34000.0
2013-02-12 12:55:00,35.67,35.67,35.63,35.65,17900.0,21.7873,21.7873,21.7629,21.7751,17900.0
2013-02-12 13:00:00,35.65,35.68,35.64,35.67,34400.0,21.7751,21.7934,21.769,21.7873,34400.0
2013-02-12 13:05:00,35.67,35.68,35.63,35.63,35200.0,21.7873,21.7934,21.7629,21.7629,35200.0
2013-02-12 13:10:00,35.64,35.65,35.62,35.62,80900.0,21.769,21.7751,21.7567,21.7567,80900.0
2013-02-12 13:15:00,35.63,35.63,35.62,35.63,63200.0,21.7629,21.7629,21.7567,21.7629,63200.0
2013-02-12 13:20:00,35.63,35.63,35.61,35.62,46200.0,21.7629,21.7629,21.7506,21.7567,46200.0
2013-02-12 13:25:00,35.62,35.64,35.61,35.64,46800.0,21.7567,21.769,21.7506,21.769,46800.0
2013-02-12 13:30:00,35.64,35.64,35.58,35.6,65300.0,21.769,21.769,21.7323,21.7445,65300.0
2013-02-12 13:35:00,35.61,35.64,35.6,35.64,23500.0,21.7506,21.769,21.7445,21.769,23500.0
2013-02-12 13:40:00,35.64,35.66,35.63,35.66,23000.0,21.769,21.7812,21.7629,21.7812,23000.0
2013-02-12 13:45:00,35.67,35.69,35.64,35.64,45000.0,21.7873,21.7995,21.769,21.769,45000.0
2013-02-12 13:50:00,35.64,35.65,35.63,35.64,27600.0,21.769,21.7751,21.7629,21.769,27600.0
2013-02-12 13:55:00,35.64,35.67,35.63,35.66,32900.0,21.769,21.7873,21.7629,21.7812,32900.0
2013-02-12 14:00:00,35.67,35.68,35.64,35.65,65900.0,21.7873,21.7934,21.769,21.7751,65900.0
2013-02-12 14:05:00,35.64,35.66,35.64,35.65,43700.0,21.769,21.7812,21.769,21.7751,43700.0
2013-02-12 14:10:00,35.66,35.66,35.64,35.64,37200.0,21.7812,21.7812,21.769,21.769,37200.0
2013-02-12 14:15:00,35.64,35.65,35.63,35.64,58300.0,21.769,21.7751,21.7629,21.769,58300.0
2013-02-12 14:20:00,35.63,35.64,35.59,35.6,120700.0,21.7629,21.769,21.7384,21.7445,120700.0
2013-02-12 14:25:00,35.61,35.65,35.6,35.65,54700.0,21.7506,21.7751,21.7445,21.7751,54700.0
2013-02-12 14:30:00,35.65,35.65,35.58,35.59,116600.0,21.7751,21.7751,21.7323,21.7384,116600.0
2013-02-12 14:35:00,35.6,35.6,35.54,35.57,138300.0,21.7445,21.7445,21.7079,21.7262,138300.0
2013-02-12 14:40:00,35.57,35.62,35.56,35.61,71800.0,21.7262,21.7567,21.7201,21.7506,71800.0
2013-02-12 14:45:00,35.61,35.62,35.54,35.56,101600.0,21.7506,21.7567,21.7079,21.7201,101600.0
2013-02-12 14:50:00,35.56,35.59,35.56,35.58,47800.0,21.7201,21.7384,21.7201,21.7323,47800.0
2013-02-12 14:55:00,35.59,35.59,35.55,35.56,91000.0,21.7384,21.7384,21.714,21.7201,91000.0
2013-02-12 15:00:00,35.57,35.59,35.48,35.49,159100.0,21.7262,21.7384,21.6712,21.6773,159100.0
2013-02-12 15:05:00,35.5,35.55,35.5,35.53,53400.0,21.6834,21.714,21.6834,21.7018,53400.0
2013-02-12 15:10:00,35.52,35.55,35.5,35.51,105300.0,21.6957,21.714,21.6834,21.6896,105300.0
2013-02-12 15:15:00,35.51,35.51,35.42,35.43,125100.0,21.6896,21.6896,21.6346,21.6407,125100.0
2013-02-12 15:20:00,35.42,35.46,35.4,35.45,94300.0,21.6346,21.659,21.6224,21.6529,94300.0
2013-02-12 15:25:00,35.45,35.47,35.43,35.47,64400.0,21.6529,21.6651,21.6407,21.6651,64400.0
2013-02-12 15:30:00,35.47,35.49,35.46,35.48,80800.0,21.6651,21.6773,21.659,21.6712,80800.0
2013-02-12 15:35:00,35.48,35.48,35.43,35.43,77000.0,21.6712,21.6712,21.6407,21.6407,77000.0
2013-02-12 15:40:00,35.43,35.47,35.43,35.44,93800.0,21.6407,21.6651,21.6407,21.6468,93800.0
2013-02-12 15:45:00,35.44,35.47,35.42,35.44,176200.0,21.6468,21.6651,21.6346,21.6468,176200.0
2013-02-12 15:50:00,35.44,35.49,35.43,35.49,215000.0,21.6468,21.6773,21.6407,21.6773,215000.0
2013-02-12 15:55:00,35.48,35.49,35.41,35.43,351700.0,21.6712,21.6773,21.6285,21.6407,351700.0
2013-02-13 09:30:00,35.42,35.49,35.35,35.41,111200.0,21.6346,21.6773,21.5918,21.6285,111200.0
2013-02-13 09:35:00,35.41,35.45,35.4,35.43,24700.0,21.6285,21.6529,21.6224,21.6407,24700.0
2013-02-13 09:40:00,35.43,35.57,35.41,35.55,78200.0,21.6407,21.7262,21.6285,21.714,78200.0
2013-02-13 09:45:00,35.55,35.55,35.3,35.4,59600.0,21.714,21.714,21.5613,21.6224,59600.0
2013-02-13 09:50:00,35.39,35.44,35.37,35.39,170900.0,21.6163,21.6468,21.604,21.6163,170900.0
2013-02-13 09:55:00,35.39,35.39,35.25,35.3,70200.0,21.6163,21.6163,21.5307,21.5613,70200.0
2013-02-13 10:00:00,35.3,35.34,35.27,35.34,41400.0,21.5613,21.5857,21.543,21.5857,41400.0
2013-02-13 10:05:00,35.33,35.34,35.29,35.3,93700.0,21.5796,21.5857,21.5552,21.5613,93700.0
2013-02-13 10:10:00,35.3,35.35,35.3,35.3,46300.0,21.5613,21.5918,21.5613,21.5613,46300.0
2013-02-13 10:15:00,35.31,35.33,35.2,35.21,130300.0,21.5674,21.5796,21.5002,21.5063,130300.0
2013-02-13 10:20:00,35.2,35.27,35.2,35.2,71600.0,21.5002,21.543,21.5002,21.5002,71600.0
2013-02-13 10:25:00,35.21,35.21,35.2,35.21,54300.0,21.5063,21.5063,21.5002,21.5063,54300.0
2013-02-13 10:30:00,35.2,35.25,35.2,35.23,33000.0,21.5002,21.5307,21.5002,21.5185,33000.0
2013-02-13 10:35:00,35.23,35.24,35.19,35.24,69500.0,21.5185,21.5246,21.4941,21.5246,69500.0
2013-02-13 10:40:00,35.25,35.28,35.24,35.25,50600.0,21.5307,21.5491,21.5246,21.5307,50600.0
2013-02-13 10:45:00,35.25,35.27,35.2,35.27,47900.0,21.5307,21.543,21.5002,21.543,47900.0
2013-02-13 10:50:00,35.27,35.27,35.23,35.24,84100.0,21.543,21.543,21.5185,21.5246,84100.0
2013-02-13 10:55:00,35.24,35.31,35.23,35.27,60300.0,21.5246,21.5674,21.5185,21.543,60300.0
2013-02-13 11:00:00,35.27,35.31,35.24,35.25,33200.0,21.543,21.5674,21.5246,21.5307,33200.0
2013-02-13 11:05:00,35.25,35.26,35.24,35.24,41700.0,21.5307,21.5369,21.5246,21.5246,41700.0
2013-02-13 11:10:00,35.24,35.25,35.22,35.23,19200.0,21.5246,21.5307,21.5124,21.5185,19200.0
2013-02-13 11:15:00,35.24,35.24,35.2,35.21,49700.0,21.5246,21.5246,21.5002,21.5063,49700.0
2013-02-13 11:20:00,35.22,35.26,35.21,35.22,50400.0,21.5124,21.5369,21.5063,21.5124,50400.0
2013-02-13 11:25:00,35.23,35.25,35.22,35.23,25400.0,21.5185,21.5307,21.5124,21.5185,25400.0
2013-02-13 11:30:00,35.23,35.23,35.21,35.21,57500.0,21.5185,21.5185,21.5063,21.5063,57500.0
2013-02-13 11:35:00,35.21,35.22,35.2,35.21,24900.0,21.5063,21.5124,21.5002,21.5063,24900.0
2013-02-13 11:40:00,35.2,35.26,35.2,35.26,39800.0,21.5002,21.5369,21.5002,21.5369,39800.0
2013-02-13 11:45:00,35.26,35.27,35.2,35.2,74600.0,21.5369,21.543,21.5002,21.5002,74600.0
2013-02-13 11:50:00,35.2,35.21,35.2,35.2,31100.0,21.5002,21.5063,21.5002,21.5002,31100.0
2013-02-13 11:55:00,35.2,35.21,35.2,35.2,50600.0,21.5002,21.5063,21.5002,21.5002,50600.0
2013-02-13 12:00:00,35.2,35.24,35.2,35.24,38100.0,21.5002,21.5246,21.5002,21.5246,38100.0
2013-02-13 12:05:00,35.24,35.25,35.22,35.22,15700.0,21.5246,21.5307,21.5124,21.5124,15700.0
2013-02-13 12:10:00,35.23,35.24,35.22,35.24,33100.0,21.5185,21.5246,21.5124,21.5246,33100.0
2013-02-13 12:15:00,35.23,35.26,35.23,35.26,53400.0,21.5185,21.5369,21.5185,21.5369,53400.0
2013-02-13 12:20:00,35.26,35.28,35.25,35.28,26000.0,21.5369,21.5491,21.5307,21.5491,26000.0
2013-02-13 12:25:00,35.27,35.28,35.23,35.24,44400.0,21.543,21.5491,21.5185,21.5246,44400.0
2013-02-13 12:30:00,35.24,35.26,35.23,35.24,68500.0,21.5246,21.5369,21.5185,21.5246,68500.0
2013-02-13 12:35:00,35.25,35.26,35.24,35.26,76200.0,21.5307,21.5369,21.5246,21.5369,76200.0
2013-02-13 12:40:00,35.25,35.26,35.2,35.21,40800.0,21.5307,21.5369,21.5002,21.5063,40800.0
2013-02-13 12:45:00,35.21,35.24,35.2,35.2,30900.0,21.5063,21.5246,21.5002,21.5002,30900.0
2013-02-13 12:50:00,35.21,35.22,35.2,35.22,47100.0,21.5063,21.5124,21.5002,21.5124,47100.0
2013-02-13 12:55:00,35.22,35.22,35.2,35.21,20700.0,21.5124,21.5124,21.5002,21.5063,20700.0
2013-02-13 13:00:00,35.2,35.21,35.2,35.2,36900.0,21.5002,21.5063,21.5002,21.5002,36900.0
2013-02-13 13:05:00,35.2,35.21,35.15,35.2,106600.0,21.5002,21.5063,21.4697,21.5002,106600.0
2013-02-13 13:10:00,35.2,35.21,35.16,35.2,36000.0,21.5002,21.5063,21.4758,21.5002,36000.0
2013-02-13 13:15:00,35.19,35.23,35.19,35.22,62300.0,21.4941,21.5185,21.4941,21.5124,62300.0
2013-02-13 13:20:00,35.23,35.23,35.2,35.2,28700.0,21.5185,21.5185,21.5002,21.5002,28700.0
2013-02-13 13:25:00,35.21,35.22,35.19,35.21,53200.0,21.5063,21.5124,21.4941,21.5063,53200.0
2013-02-13 13:30:00,35.21,35.23,35.19,35.21,42200.0,21.5063,21.5185,21.4941,21.5063,42200.0
2013-02-13 13:35:00,35.21,35.25,35.2,35.25,46400.0,21.5063,21.5307,21.5002,21.5307,46400.0
2013-02-13 13:40:00,35.25,35.25,35.23,35.23,24200.0,21.5307,21.5307,21.5185,21.5185,24200.0
2013-02-13 13:45:00,35.23,35.25,35.22,35.23,38300.0,21.5185,21.5307,21.5124,21.5185,38300.0
2013-02-13 13:50:00,35.23,35.23,35.21,35.22,31700.0,21.5185,21.5185,21.5063,21.5124,31700.0
2013-02-13 13:55:00,35.22,35.23,35.21,35.23,29400.0,21.5124,21.5185,21.5063,21.5185,29400.0
2013-02-13 14:00:00,35.22,35.23,35.22,35.22,17900.0,21.5124,21.5185,21.5124,21.5124,17900.0
2013-02-13 14:05:00,35.22,35.23,35.19,35.2,68300.0,21.5124,21.5185,21.4941,21.5002,68300.0
2013-02-13 14:10:00,35.2,35.24,35.2,35.23,31900.0,21.5002,21.5246,21.5002,21.5185,31900.0
2013-02-13 14:15:00,35.23,35.25,35.23,35.24,43400.0,21.5185,21.5307,21.5185,21.5246,43400.0
2013-02-13 14:20:00,35.25,35.27,35.24,35.27,31400.0,21.5307,21.543,21.5246,21.543,31400.0
2013-02-13 14:25:00,35.27,35.33,35.25,35.33,45500.0,21.543,21.5796,21.5307,21.5796,45500.0
2013-02-13 14:30:00,35.32,35.33,35.25,35.25,22300.0,21.5735,21.5796,21.5307,21.5307,22300.0
2013-02-13 14:35:00,35.26,35.28,35.25,35.27,28800.0,21.5369,21.5491,21.5307,21.543,28800.0
2013-02-13 14:40:00,35.27,35.28,35.24,35.25,77100.0,21.543,21.5491,21.5246,21.5307,77100.0
2013-02-13 14:45:00,35.25,35.26,35.24,35.25,45300.0,21.5307,21.5369,21.5246,21.5307,45300.0
2013-02-13 14:50:00,35.24,35.25,35.22,35.22,43800.0,21.5246,21.5307,21.5124,21.5124,43800.0
2013-02-13 14:55:00,35.22,35.25,35.21,35.24,52400.0,21.5124,21.5307,21.5063,21.5246,52400.0
2013-02-13 15:00:00,35.24,35.25,35.22,35.23,36500.0,21.5246,21.5307,21.5124,21.5185,36500.0
2013-02-13 15:05:00,35.22,35.25,35.21,35.25,52800.0,21.5124,21.5307,21.5063,21.5307,52800.0
2013-02-13 15:10:00,35.25,35.29,35.25,35.27,40400.0,21.5307,21.5552,21.5307,21.543,40400.0
2013-02-13 15:15:00,35.27,35.28,35.27,35.27,42600.0,21.543,21.5491,21.543,21.543,42600.0
2013-02-13 15:20:00,35.28,35.3,35.15,35.22,156700.0,21.5491,21.5613,21.4697,21.5124,156700.0
2013-02-13 15:25:00,35.22,35.26,35.21,35.25,61900.0,21.5124,21.5369,21.5063,21.5307,61900.0
2013-02-13 15:30:00,35.25,35.26,35.24,35.24,60400.0,21.5307,21.5369,21.5246,21.5246,60400.0
2013-02-13 15:35:00,35.24,35.25,35.23,35.23,71300.0,21.5246,21.5307,21.5185,21.5185,71300.0
2013-02-13 15:40:00,35.23,35.24,35.21,35.22,127700.0,21.5185,21.5246,21.5063,21.5124,127700.0
2013-02-13 15:45:00,35.23,35.23,35.17,35.18,143900.0,21.5185,21.5185,21.4819,21.488,143900.0
2013-02-13 15:50:00,35.17,35.21,35.17,35.21,148100.0,21.4819,21.5063,21.4819,21.5063,148100.0
2013-02-13 15:55:00,35.21,35.27,35.2,35.27,245400.0,21.5063,21.543,21.5002,21.543,245400.0
2013-02-14 09:30:00,35.05,35.22,35.01,35.09,90500.0,21.4086,21.5124,21.3842,21.433,90500.0
2013-02-14 09:35:00,35.1,35.4,35.1,35.28,53700.0,21.4391,21.6224,21.4391,21.5491,53700.0
2013-02-14 09:40:00,35.28,35.35,35.24,35.24,31100.0,21.5491,21.5918,21.5246,21.5246,31100.0
2013-02-14 09:45:00,35.25,35.39,35.23,35.32,29000.0,21.5307,21.6163,21.5185,21.5735,29000.0
2013-02-14 09:50:00,35.32,35.38,35.31,35.38,22100.0,21.5735,21.6102,21.5674,21.6102,22100.0
2013-02-14 09:55:00,35.37,35.41,35.36,35.4,81800.0,21.604,21.6285,21.5979,21.6224,81800.0
2013-02-14 10:00:00,35.4,35.62,35.39,35.6,140600.0,21.6224,21.7567,21.6163,21.7445,140600.0
2013-02-14 10:05:00,35.59,35.62,35.54,35.55,56500.0,21.7384,21.7567,21.7079,21.714,56500.0
2013-02-14 10:10:00,35.55,35.55,35.5,35.55,37900.0,21.714,21.714,21.6834,21.714,37900.0
2013-02-14 10:15:00,35.55,35.56,35.47,35.48,34200.0,21.714,21.7201,21.6651,21.6712,34200.0
2013-02-14 10:20:00,35.48,35.48,35.43,35.44,37500.0,21.6712,21.6712,21.6407,21.6468,37500.0
2013-02-14 10:25:00,35.44,35.44,35.38,35.38,35200.0,21.6468,21.6468,21.6102,21.6102,35200.0
2013-02-14 10:30:00,35.38,35.38,35.34,35.34,37200.0,21.6102,21.6102,21.5857,21.5857,37200.0
2013-02-14 10:35:00,35.35,35.4,35.34,35.4,20100.0,21.5918,21.6224,21.5857,21.6224,20100.0
2013-02-14 10:40:00,35.4,35.46,35.4,35.45,22000.0,21.6224,21.659,21.6224,21.6529,22000.0
2013-02-14 10:45:00,35.45,35.46,35.36,35.41,54400.0,21.6529,21.659,21.5979,21.6285,54400.0
2013-02-14 10:50:00,35.41,35.41,35.4,35.41,22400.0,21.6285,21.6285,21.6224,21.6285,22400.0
2013-02-14 10:55:00,35.41,35.41,35.36,35.37,24600.0,21.6285,21.6285,21.5979,21.604,24600.0
2013-02-14 11:00:00,35.36,35.47,35.36,35.46,39200.0,21.5979,21.6651,21.5979,21.659,39200.0
2013-02-14 11:05:00,35.45,35.46,35.4,35.41,13700.0,21.6529,21.659,21.6224,21.6285,13700.0
2013-02-14 11:10:00,35.41,35.41,35.37,35.38,24400.0,21.6285,21.6285,21.604,21.6102,24400.0
2013-02-14 11:15:00,35.38,35.42,35.38,35.4,31700.0,21.6102,21.6346,21.6102,21.6224,31700.0
2013-02-14 11:20:00,35.41,35.42,35.4,35.41,23600.0,21.6285,21.6346,21.6224,21.6285,23600.0
2013-02-14 11:25:00,35.42,35.45,35.42,35.45,15400.0,21.6346,21.6529,21.6346,21.6529,15400.0
2013-02-14 11:30:00,35.45,35.45,35.41,35.42,16100.0,21.6529,21.6529,21.6285,21.6346,16100.0
2013-02-14 11:35:00,35.41,35.42,35.35,35.37,45400.0,21.6285,21.6346,21.5918,21.604,45400.0
2013-02-14 11:40:00,35.37,35.38,35.33,35.33,19400.0,21.604,21.6102,21.5796,21.5796,19400.0
2013-02-14 11:45:00,35.34,35.35,35.33,35.34,12200.0,21.5857,21.5918,21.5796,21.5857,12200.0
2013-02-14 11:50:00,35.34,35.38,35.34,35.35,31300.0,21.5857,21.6102,21.5857,21.5918,31300.0
2013-02-14 11:55:00,35.35,35.37,35.32,35.34,33800.0,21.5918,21.604,21.5735,21.5857,33800.0
2013-02-14 12:00:00,35.34,35.36,35.34,35.35,17500.0,21.5857,21.5979,21.5857,21.5918,17500.0
2013-02-14 12:05:00,35.35,35.38,35.35,35.38,19700.0,21.5918,21.6102,21.5918,21.6102,19700.0
2013-02-14 12:10:00,35.37,35.4,35.37,35.39,10900.0,21.604,21.6224,21.604,21.6163,10900.0
2013-02-14 12:15:00,35.39,35.4,35.39,35.4,11700.0,21.6163,21.6224,21.6163,21.6224,11700.0
2013-02-14 12:20:00,35.39,35.46,35.39,35.46,51000.0,21.6163,21.659,21.6163,21.659,51000.0
2013-02-14 12:25:00,35.45,35.5,35.45,35.5,43600.0,21.6529,21.6834,21.6529,21.6834,43600.0
2013-02-14 12:30:00,35.5,35.54,35.49,35.52,102200.0,21.6834,21.7079,21.6773,21.6957,102200.0
2013-02-14 12:35:00,35.52,35.57,35.52,35.55,30800.0,21.6957,21.7262,21.6957,21.714,30800.0
2013-02-14 12:40:00,35.55,35.6,35.55,35.6,22100.0,21.714,21.7445,21.714,21.7445,22100.0
2013-02-14 12:45:00,35.59,35.62,35.59,35.61,46500.0,21.7384,21.7567,21.7384,21.7506,46500.0
2013-02-14 12:50:00,35.6,35.63,35.6,35.63,17400.0,21.7445,21.7629,21.7445,21.7629,17400.0
2013-02-14 12:55:00,35.63,35.66,35.62,35.66,56100.0,21.7629,21.7812,21.7567,21.7812,56100.0
2013-02-14 13:00:00,35.66,35.7,35.65,35.69,36500.0,21.7812,21.8056,21.7751,21.7995,36500.0
2013-02-14 13:05:00,35.7,35.8,35.7,35.8,66800.0,21.8056,21.8667,21.8056,21.8667,66800.0
2013-02-14 13:10:00,35.8,35.81,35.77,35.77,58900.0,21.8667,21.8728,21.8484,21.8484,58900.0
2013-02-14 13:15:00,35.77,35.78,35.77,35.77,13100.0,21.8484,21.8545,21.8484,21.8484,13100.0
2013-02-14 13:20:00,35.77,35.82,35.77,35.78,44900.0,21.8484,21.8789,21.8484,21.8545,44900.0
2013-02-14 13:25:00,35.79,35.79,35.78,35.79,12000.0,21.8606,21.8606,21.8545,21.8606,12000.0
2013-02-14 13:30:00,35.79,35.85,35.78,35.85,54300.0,21.8606,21.8972,21.8545,21.8972,54300.0
2013-02-14 13:35:00,35.85,35.86,35.84,35.86,22100.0,21.8972,21.9033,21.8911,21.9033,22100.0
2013-02-14 13:40:00,35.86,35.94,35.85,35.93,52200.0,21.9033,21.9522,21.8972,21.9461,52200.0
2013-02-14 13:45:00,35.94,35.96,35.89,35.9,70100.0,21.9522,21.9644,21.9217,21.9278,70100.0
2013-02-14 13:50:00,35.89,35.95,35.89,35.94,62400.0,21.9217,21.9583,21.9217,21.9522,62400.0
2013-02-14 13:55:00,35.94,35.98,35.94,35.98,48200.0,21.9522,21.9766,21.9522,21.9766,48200.0
2013-02-14 14:00:00,35.98,36.02,35.98,36.02,88300.0,21.9766,22.0011,21.9766,22.0011,88300.0
2013-02-14 14:05:00,36.01,36.05,35.98,36.04,55100.0,21.995,22.0194,21.9766,22.0133,55100.0
2013-02-14 14:10:00,36.04,36.08,36.04,36.08,36300.0,22.0133,22.0377,22.0133,22.0377,36300.0
2013-02-14 14:15:00,36.08,36.08,36.05,36.06,63400.0,22.0377,22.0377,22.0194,22.0255,63400.0
2013-02-14 14:20:00,36.05,36.12,36.05,36.09,48200.0,22.0194,22.0621,22.0194,22.0438,48200.0
2013-02-14 14:25:00,36.08,36.1,36.08,36.1,35900.0,22.0377,22.0499,22.0377,22.0499,35900.0
2013-02-14 14:30:00,36.09,36.11,36.09,36.11,32900.0,22.0438,22.056,22.0438,22.056,32900.0
2013-02-14 14:35:00,36.11,36.2,36.11,36.2,89200.0,22.056,22.111,22.056,22.111,89200.0
2013-02-14 14:40:00,36.2,36.24,36.2,36.24,75900.0,22.111,22.1354,22.111,22.1354,75900.0
2013-02-14 14:45:00,36.24,36.3,36.23,36.28,129800.0,22.1354,22.1721,22.1293,22.1599,129800.0
2013-02-14 14:50:00,36.29,36.41,36.27,36.4,117900.0,22.166,22.2393,22.1538,22.2332,117900.0
2013-02-14 14:55:00,36.41,36.44,36.37,36.43,74600.0,22.2393,22.2576,22.2148,22.2515,74600.0
2013-02-14 15:00:00,36.42,36.43,36.37,36.42,113600.0,22.2454,22.2515,22.2148,22.2454,113600.0
2013-02-14 15:05:00,36.41,36.43,36.41,36.41,63500.0,22.2393,22.2515,22.2393,22.2393,63500.0
2013-02-14 15:10:00,36.41,36.5,36.41,36.49,68900.0,22.2393,22.2943,22.2393,22.2881,68900.0
2013-02-14 15:15:00,36.5,36.56,36.49,36.56,189100.0,22.2943,22.3309,22.2881,22.3309,189100.0
2013-02-14 15:20:00,36.56,36.58,36.52,36.53,264500.0,22.3309,22.3431,22.3065,22.3126,264500.0
2013-02-14 15:25:00,36.52,36.58,36.52,36.55,98200.0,22.3065,22.3431,22.3065,22.3248,98200.0
2013-02-14 15:30:00,36.55,36.63,36.54,36.59,165400.0,22.3248,22.3737,22.3187,22.3492,165400.0
2013-02-14 15:35:00,36.59,36.73,36.58,36.72,119500.0,22.3492,22.4347,22.3431,22.4286,119500.0
2013-02-14 15:40:00,36.73,36.73,36.65,36.66,170600.0,22.4347,22.4347,22.3859,22.392,170600.0
2013-02-14 15:45:00,36.65,36.68,36.64,36.68,205000.0,22.3859,22.4042,22.3798,22.4042,205000.0
2013-02-14 15:50:00,36.68,36.7,36.67,36.7,314700.0,22.4042,22.4164,22.3981,22.4164,314700.0
2013-02-14 15:55:00,36.7,36.7,36.55,36.57,671500.0,22.4164,22.4164,22.3248,22.337,671500.0
2013-02-15 09:30:00,37.28,37.74,36.93,37.5,2193100.0,22.7707,23.0516,22.5569,22.9051,2193100.0
2013-02-15 09:35:00,37.5,37.6,37.41,37.59,343500.0,22.9051,22.9661,22.8501,22.96,343500.0
2013-02-15 09:40:00,37.59,37.62,37.5,37.52,70000.0,22.96,22.9783,22.9051,22.9173,70000.0
2013-02-15 09:45:00,37.51,37.52,37.4,37.42,201200.0,22.9112,22.9173,22.844,22.8562,201200.0
2013-02-15 09:50:00,37.4,37.44,37.31,37.38,477900.0,22.844,22.8684,22.789,22.8318,477900.0
2013-02-15 09:55:00,37.38,37.59,37.33,37.5,282300.0,22.8318,22.96,22.8012,22.9051,282300.0
2013-02-15 10:00:00,37.5,37.62,37.47,37.51,472700.0,22.9051,22.9783,22.8867,22.9112,472700.0
2013-02-15 10:05:00,37.5,37.62,37.5,37.61,204300.0,22.9051,22.9783,22.9051,22.9722,204300.0
2013-02-15 10:10:00,37.61,37.71,37.61,37.68,361000.0,22.9722,23.0333,22.9722,23.015,361000.0
2013-02-15 10:15:00,37.68,37.81,37.67,37.79,147500.0,23.015,23.0944,23.0089,23.0822,147500.0
2013-02-15 10:20:00,37.79,37.8,37.58,37.69,211600.0,23.0822,23.0883,22.9539,23.0211,211600.0
2013-02-15 10:25:00,37.69,37.69,37.56,37.56,152200.0,23.0211,23.0211,22.9417,22.9417,152200.0
2013-02-15 10:30:00,37.56,37.59,37.54,37.56,89700.0,22.9417,22.96,22.9295,22.9417,89700.0
2013-02-15 10:35:00,37.56,37.63,37.55,37.61,135100.0,22.9417,22.9845,22.9356,22.9722,135100.0
2013-02-15 10:40:00,37.6,37.6,37.54,37.55,100700.0,22.9661,22.9661,22.9295,22.9356,100700.0
2013-02-15 10:45:00,37.55,37.55,37.5,37.52,116000.0,22.9356,22.9356,22.9051,22.9173,116000.0
2013-02-15 10:50:00,37.51,37.52,37.5,37.51,156500.0,22.9112,22.9173,22.9051,22.9112,156500.0
2013-02-15 10:55:00,37.51,37.56,37.5,37.54,64000.0,22.9112,22.9417,22.9051,22.9295,64000.0
2013-02-15 11:00:00,37.55,37.57,37.51,37.57,105000.0,22.9356,22.9478,22.9112,22.9478,105000.0
2013-02-15 11:05:00,37.57,37.57,37.54,37.55,126000.0,22.9478,22.9478,22.9295,22.9356,126000.0
2013-02-15 11:10:00,37.55,37.55,37.44,37.51,161200.0,22.9356,22.9356,22.8684,22.9112,161200.0
2013-02-15 11:15:00,37.51,37.8,37.49,37.55,224900.0,22.9112,23.0883,22.8989,22.9356,224900.0
2013-02-15 11:20:00,37.56,37.6,37.54,37.59,62200.0,22.9417,22.9661,22.9295,22.96,62200.0
2013-02-15 11:25:00,37.58,37.61,37.55,37.55,175000.0,22.9539,22.9722,22.9356,22.9356,175000.0
2013-02-15 11:30:00,37.56,37.56,37.47,37.5,132300.0,22.9417,22.9417,22.8867,22.9051,132300.0
2013-02-15 11:35:00,37.5,37.51,37.44,37.5,127600.0,22.9051,22.9112,22.8684,22.9051,127600.0
2013-02-15 11:40:00,37.49,37.5,37.45,37.45,106000.0,22.8989,22.9051,22.8745,22.8745,106000.0
2013-02-15 11:45:00,37.45,37.47,37.44,37.45,95300.0,22.8745,22.8867,22.8684,22.8745,95300.0
2013-02-15 11:50:00,37.46,37.49,37.45,37.47,200700.0,22.8806,22.8989,22.8745,22.8867,200700.0
2013-02-15 11:55:00,37.46,37.47,37.45,37.45,69400.0,22.8806,22.8867,22.8745,22.8745,69400.0
2013-02-15 12:00:00,37.44,37.44,37.35,37.36,81700.0,22.8684,22.8684,22.8134,22.8195,81700.0
2013-02-15 12:05:00,37.36,37.36,37.27,37.33,157100.0,22.8195,22.8195,22.7646,22.8012,157100.0
2013-02-15 12:10:00,37.33,37.37,37.33,37.37,64600.0,22.8012,22.8256,22.8012,22.8256,64600.0
2013-02-15 12:15:00,37.37,37.4,37.36,37.4,88500.0,22.8256,22.844,22.8195,22.844,88500.0
2013-02-15 12:20:00,37.39,37.4,37.38,37.39,60100.0,22.8379,22.844,22.8318,22.8379,60100.0
2013-02-15 12:25:00,37.39,37.42,37.38,37.42,35600.0,22.8379,22.8562,22.8318,22.8562,35600.0
2013-02-15 12:30:00,37.42,37.44,37.36,37.44,65900.0,22.8562,22.8684,22.8195,22.8684,65900.0
2013-02-15 12:35:00,37.44,37.44,37.43,37.44,101000.0,22.8684,22.8684,22.8623,22.8684,101000.0
2013-02-15 12:40:00,37.44,37.47,37.43,37.46,45900.0,22.8684,22.8867,22.8623,22.8806,45900.0
2013-02-15 12:45:00,37.47,37.48,37.45,37.46,60600.0,22.8867,22.8928,22.8745,22.8806,60600.0
2013-02-15 12:50:00,37.46,37.48,37.45,37.47,126300.0,22.8806,22.8928,22.8745,22.8867,126300.0
2013-02-15 12:55:00,37.47,37.49,37.47,37.47,53000.0,22.8867,22.8989,22.8867,22.8867,53000.0
2013-02-15 13:00:00,37.48,37.48,37.46,37.47,51200.0,22.8928,22.8928,22.8806,22.8867,51200.0
2013-02-15 13:05:00,37.47,37.48,37.46,37.47,54300.0,22.8867,22.8928,22.8806,22.8867,54300.0
2013-02-15 13:10:00,37.47,37.54,37.29,37.54,189900.0,22.8867,22.9295,22.7768,22.9295,189900.0
2013-02-15 13:15:00,37.55,37.55,37.5,37.51,42400.0,22.9356,22.9356,22.9051,22.9112,42400.0
2013-02-15 13:20:00,37.51,37.51,37.49,37.49,47000.0,22.9112,22.9112,22.8989,22.8989,47000.0
2013-02-15 13:25:00,37.5,37.5,37.49,37.49,38000.0,22.9051,22.9051,22.8989,22.8989,38000.0
2013-02-15 13:30:00,37.5,37.54,37.49,37.54,38800.0,22.9051,22.9295,22.8989,22.9295,38800.0
2013-02-15 13:35:00,37.54,37.62,37.45,37.52,227700.0,22.9295,22.9783,22.8745,22.9173,227700.0
2013-02-15 13:40:00,37.53,37.6,37.52,37.58,75000.0,22.9234,22.9661,22.9173,22.9539,75000.0
2013-02-15 13:45:00,37.59,37.59,37.58,37.59,37400.0,22.96,22.96,22.9539,22.96,37400.0
2013-02-15 13:50:00,37.59,37.63,37.58,37.59,86000.0,22.96,22.9845,22.9539,22.96,86000.0
2013-02-15 13:55:00,37.59,37.62,37.57,37.59,99100.0,22.96,22.9783,22.9478,22.96,99100.0
2013-02-15 14:00:00,37.59,37.59,37.55,37.55,52400.0,22.96,22.96,22.9356,22.9356,52400.0
2013-02-15 14:05:00,37.55,37.57,37.54,37.55,74600.0,22.9356,22.9478,22.9295,22.9356,74600.0
2013-02-15 14:10:00,37.55,37.56,37.5,37.52,91000.0,22.9356,22.9417,22.9051,22.9173,91000.0
2013-02-15 14:15:00,37.52,37.53,37.47,37.49,100600.0,22.9173,22.9234,22.8867,22.8989,100600.0
2013-02-15 14:20:00,37.48,37.49,37.47,37.47,65900.0,22.8928,22.8989,22.8867,22.8867,65900.0
2013-02-15 14:25:00,37.48,37.48,37.42,37.43,123300.0,22.8928,22.8928,22.8562,22.8623,123300.0
2013-02-15 14:30:00,37.42,37.5,37.42,37.47,152300.0,22.8562,22.9051,22.8562,22.8867,152300.0
2013-02-15 14:35:00,37.47,37.47,37.42,37.44,95900.0,22.8867,22.8867,22.8562,22.8684,95900.0
2013-02-15 14:40:00,37.44,37.45,37.4,37.4,48000.0,22.8684,22.8745,22.844,22.844,48000.0
2013-02-15 14:45:00,37.4,37.43,37.39,37.4,170900.0,22.844,22.8623,22.8379,22.844,170900.0
2013-02-15 14:50:00,37.41,37.45,37.39,37.43,76800.0,22.8501,22.8745,22.8379,22.8623,76800.0
2013-02-15 14:55:00,37.43,37.44,37.42,37.43,56600.0,22.8623,22.8684,22.8562,22.8623,56600.0
2013-02-15 15:00:00,37.43,37.48,37.42,37.48,92100.0,22.8623,22.8928,22.8562,22.8928,92100.0
2013-02-15 15:05:00,37.48,37.5,37.47,37.49,70800.0,22.8928,22.9051,22.8867,22.8989,70800.0
2013-02-15 15:10:00,37.49,37.5,37.47,37.47,55700.0,22.8989,22.9051,22.8867,22.8867,55700.0
2013-02-15 15:15:00,37.48,37.56,37.47,37.55,159000.0,22.8928,22.9417,22.8867,22.9356,159000.0
2013-02-15 15:20:00,37.56,37.61,37.55,37.58,99200.0,22.9417,22.9722,22.9356,22.9539,99200.0
2013-02-15 15:25:00,37.58,37.6,37.54,37.6,80900.0,22.9539,22.9661,22.9295,22.9661,80900.0
2013-02-15 15:30:00,37.59,37.6,37.56,37.56,58500.0,22.96,22.9661,22.9417,22.9417,58500.0
2013-02-15 15:35:00,37.56,37.57,37.5,37.5,102100.0,22.9417,22.9478,22.9051,22.9051,102100.0
2013-02-15 15:40:00,37.51,37.56,37.5,37.53,141000.0,22.9112,22.9417,22.9051,22.9234,141000.0
2013-02-15 15:45:00,37.54,37.55,37.48,37.48,149600.0,22.9295,22.9356,22.8928,22.8928,149600.0
2013-02-15 15:50:00,37.48,37.51,37.46,37.46,172900.0,22.8928,22.9112,22.8806,22.8806,172900.0
2013-02-15 15:55:00,37.46,37.56,37.46,37.56,459600.0,22.8806,22.9417,22.8806,22.9417,459600.0
2013-02-19 09:30:00,37.54,37.75,37.12,37.61,287700.0,22.9295,23.0578,22.6729,22.9722,287700.0
2013-02-19 09:35:00,37.61,37.61,37.33,37.33,145700.0,22.9722,22.9722,22.8012,22.8012,145700.0
2013-02-19 09:40:00,37.34,37.43,37.32,37.33,66300.0,22.8073,22.8623,22.7951,22.8012,66300.0
2013-02-19 09:45:00,37.33,37.33,37.11,37.2,175000.0,22.8012,22.8012,22.6668,22.7218,175000.0
2013-02-19 09:50:00,37.2,37.33,37.19,37.29,62600.0,22.7218,22.8012,22.7157,22.7768,62600.0
2013-02-19 09:55:00,37.28,37.31,37.23,37.29,71900.0,22.7707,22.789,22.7401,22.7768,71900.0
2013-02-19 10:00:00,37.29,37.39,37.27,37.28,64500.0,22.7768,22.8379,22.7646,22.7707,64500.0
2013-02-19 10:05:00,37.27,37.32,37.22,37.22,60600.0,22.7646,22.7951,22.734,22.734,60600.0
2013-02-19 10:10:00,37.23,37.24,37.16,37.16,56600.0,22.7401,22.7462,22.6974,22.6974,56600.0
2013-02-19 10:15:00,37.16,37.27,37.15,37.26,77800.0,22.6974,22.7646,22.6913,22.7585,77800.0
2013-02-19 10:20:00,37.27,37.34,37.26,37.34,82700.0,22.7646,22.8073,22.7585,22.8073,82700.0
2013-02-19 10:25:00,37.34,37.39,37.34,37.38,79800.0,22.8073,22.8379,22.8073,22.8318,79800.0
2013-02-19 10:30:00,37.38,37.38,37.32,37.32,73600.0,22.8318,22.8318,22.7951,22.7951,73600.0
2013-02-19 10:35:00,37.32,37.35,37.31,37.34,46200.0,22.7951,22.8134,22.789,22.8073,46200.0
2013-02-19 10:40:00,37.35,37.38,37.34,37.38,42900.0,22.8134,22.8318,22.8073,22.8318,42900.0
2013-02-19 10:45:00,37.38,37.38,37.33,37.35,45800.0,22.8318,22.8318,22.8012,22.8134,45800.0
2013-02-19 10:50:00,37.35,37.36,37.17,37.18,88900.0,22.8134,22.8195,22.7035,22.7096,88900.0
2013-02-19 10:55:00,37.18,37.18,37.13,37.14,73300.0,22.7096,22.7096,22.6791,22.6852,73300.0
2013-02-19 11:00:00,37.14,37.29,37.13,37.25,116200.0,22.6852,22.7768,22.6791,22.7524,116200.0
2013-02-19 11:05:00,37.26,37.3,37.25,37.3,96600.0,22.7585,22.7829,22.7524,22.7829,96600.0
2013-02-19 11:10:00,37.3,37.4,37.3,37.39,77900.0,22.7829,22.844,22.7829,22.8379,77900.0
2013-02-19 11:15:00,37.39,37.61,37.38,37.58,258500.0,22.8379,22.9722,22.8318,22.9539,258500.0
2013-02-19 11:20:00,37.56,37.62,37.52,37.6,115200.0,22.9417,22.9783,22.9173,22.9661,115200.0
2013-02-19 11:25:00,37.59,37.74,37.59,37.73,108300.0,22.96,23.0516,22.96,23.0455,108300.0
2013-02-19 11:30:00,37.74,37.76,37.7,37.75,138500.0,23.0516,23.0639,23.0272,23.0578,138500.0
2013-02-19 11:35:00,37.75,37.84,37.75,37.77,152400.0,23.0578,23.1127,23.0578,23.07,152400.0
2013-02-19 11:40:00,37.77,37.77,37.67,37.72,54400.0,23.07,23.07,23.0089,23.0394,54400.0
2013-02-19 11:45:00,37.71,37.71,37.64,37.66,45600.0,23.0333,23.0333,22.9906,23.0028,45600.0
2013-02-19 11:50:00,37.66,37.69,37.63,37.69,39700.0,23.0028,23.0211,22.9845,23.0211,39700.0
2013-02-19 11:55:00,37.68,37.75,37.68,37.69,61000.0,23.015,23.0578,23.015,23.0211,61000.0
2013-02-19 12:00:00,37.68,37.7,37.66,37.66,45700.0,23.015,23.0272,23.0028,23.0028,45700.0
2013-02-19 12:05:00,37.66,37.67,37.61,37.63,44900.0,23.0028,23.0089,22.9722,22.9845,44900.0
2013-02-19 12:10:00,37.63,37.64,37.57,37.62,47400.0,22.9845,22.9906,22.9478,22.9783,47400.0
2013-02-19 12:15:00,37.62,37.69,37.61,37.66,60700.0,22.9783,23.0211,22.9722,23.0028,60700.0
2013-02-19 12:20:00,37.66,37.69,37.65,37.67,56000.0,23.0028,23.0211,22.9967,23.0089,56000.0
2013-02-19 12:25:00,37.68,37.75,37.64,37.73,70800.0,23.015,23.0578,22.9906,23.0455,70800.0
2013-02-19 12:30:00,37.72,37.77,37.71,37.77,33300.0,23.0394,23.07,23.0333,23.07,33300.0
2013-02-19 12:35:00,37.76,37.82,37.74,37.75,128500.0,23.0639,23.1005,23.0516,23.0578,128500.0
2013-02-19 12:40:00,37.75,37.8,37.75,37.79,40200.0,23.0578,23.0883,23.0578,23.0822,40200.0
2013-02-19 12:45:00,37.79,37.8,37.73,37.76,55000.0,23.0822,23.0883,23.0455,23.0639,55000.0
2013-02-19 12:50:00,37.76,37.83,37.76,37.82,44700.0,23.0639,23.1066,23.0639,23.1005,44700.0
2013-02-19 12:55:00,37.8,37.88,37.77,37.87,53500.0,23.0883,23.1372,23.07,23.131,53500.0
2013-02-19 13:00:00,37.88,37.9,37.84,37.89,65700.0,23.1372,23.1494,23.1127,23.1433,65700.0
2013-02-19 13:05:00,37.89,37.99,37.88,37.96,99900.0,23.1433,23.2043,23.1372,23.186,99900.0
2013-02-19 13:10:00,37.97,38.04,37.93,38.04,140600.0,23.1921,23.2349,23.1677,23.2349,140600.0
2013-02-19 13:15:00,38.04,38.16,38.02,38.14,109900.0,23.2349,23.3082,23.2227,23.296,109900.0
2013-02-19 13:20:00,38.14,38.15,38.07,38.1,70900.0,23.296,23.3021,23.2532,23.2715,70900.0
2013-02-19 13:25:00,38.11,38.2,38.09,38.16,76100.0,23.2776,23.3326,23.2654,23.3082,76100.0
2013-02-19 13:30:00,38.15,38.19,38.12,38.13,115000.0,23.3021,23.3265,23.2837,23.2899,115000.0
2013-02-19 13:35:00,38.14,38.17,38.1,38.16,48400.0,23.296,23.3143,23.2715,23.3082,48400.0
2013-02-19 13:40:00,38.16,38.18,38.14,38.17,54600.0,23.3082,23.3204,23.296,23.3143,54600.0
2013-02-19 13:45:00,38.18,38.18,38.12,38.17,47800.0,23.3204,23.3204,23.2837,23.3143,47800.0
2013-02-19 13:50:00,38.17,38.22,38.15,38.15,47700.0,23.3143,23.3448,23.3021,23.3021,47700.0
2013-02-19 13:55:00,38.16,38.24,38.16,38.24,90600.0,23.3082,23.357,23.3082,23.357,90600.0
2013-02-19 14:00:00,38.23,38.3,38.22,38.3,93600.0,23.3509,23.3937,23.3448,23.3937,93600.0
2013-02-19 14:05:00,38.3,38.33,38.28,38.31,83800.0,23.3937,23.412,23.3815,23.3998,83800.0
2013-02-19 14:10:00,38.31,38.31,38.26,38.28,58500.0,23.3998,23.3998,23.3693,23.3815,58500.0
2013-02-19 14:15:00,38.28,38.29,38.25,38.27,88500.0,23.3815,23.3876,23.3632,23.3754,88500.0
2013-02-19 14:20:00,38.27,38.33,38.27,38.32,90800.0,23.3754,23.412,23.3754,23.4059,90800.0
2013-02-19 14:25:00,38.33,38.33,38.28,38.3,64700.0,23.412,23.412,23.3815,23.3937,64700.0
2013-02-19 14:30:00,38.3,38.32,38.23,38.24,92500.0,23.3937,23.4059,23.3509,23.357,92500.0
2013-02-19 14:35:00,38.23,38.24,38.18,38.2,123700.0,23.3509,23.357,23.3204,23.3326,123700.0
2013-02-19 14:40:00,38.2,38.2,38.15,38.16,83100.0,23.3326,23.3326,23.3021,23.3082,83100.0
2013-02-19 14:45:00,38.15,38.23,38.15,38.23,77200.0,23.3021,23.3509,23.3021,23.3509,77200.0
2013-02-19 14:50:00,38.22,38.25,38.2,38.21,73100.0,23.3448,23.3632,23.3326,23.3387,73100.0
2013-02-19 14:55:00,38.21,38.21,38.16,38.18,52100.0,23.3387,23.3387,23.3082,23.3204,52100.0
2013-02-19 15:00:00,38.17,38.22,38.17,38.21,93900.0,23.3143,23.3448,23.3143,23.3387,93900.0
2013-02-19 15:05:00,38.21,38.22,38.19,38.2,81100.0,23.3387,23.3448,23.3265,23.3326,81100.0
2013-02-19 15:10:00,38.2,38.2,38.19,38.19,108700.0,23.3326,23.3326,23.3265,23.3265,108700.0
2013-02-19 15:15:00,38.19,38.21,38.16,38.16,224800.0,23.3265,23.3387,23.3082,23.3082,224800.0
2013-02-19 15:20:00,38.16,38.21,38.14,38.2,84700.0,23.3082,23.3387,23.296,23.3326,84700.0
2013-02-19 15:25:00,38.2,38.21,38.17,38.17,80700.0,23.3326,23.3387,23.3143,23.3143,80700.0
2013-02-19 15:30:00,38.18,38.18,38.09,38.09,71300.0,23.3204,23.3204,23.2654,23.2654,71300.0
2013-02-19 15:35:00,38.09,38.09,38.0,38.02,123000.0,23.2654,23.2654,23.2105,23.2227,123000.0
2013-02-19 15:40:00,38.0,38.05,37.99,38.02,121300.0,23.2105,23.241,23.2043,23.2227,121300.0
2013-02-19 15:45:00,38.03,38.1,38.02,38.09,197100.0,23.2288,23.2715,23.2227,23.2654,197100.0
2013-02-19 15:50:00,38.09,38.1,38.05,38.07,151300.0,23.2654,23.2715,23.241,23.2532,151300.0
2013-02-19 15:55:00,38.07,38.19,38.06,38.18,378500.0,23.2532,23.3265,23.2471,23.3204,378500.0
2013-02-20 09:30:00,38.16,38.16,37.61,37.95,200600.0,23.3082,23.3082,22.9722,23.1799,200600.0
2013-02-20 09:35:00,37.95,38.16,37.94,38.13,72300.0,23.1799,23.3082,23.1738,23.2899,72300.0
2013-02-20 09:40:00,38.13,38.25,38.06,38.18,128500.0,23.2899,23.3632,23.2471,23.3204,128500.0
2013-02-20 09:45:00,38.18,38.42,38.18,38.33,136900.0,23.3204,23.467,23.3204,23.412,136900.0
2013-02-20 09:50:00,38.32,38.34,38.24,38.33,166300.0,23.4059,23.4181,23.357,23.412,166300.0
2013-02-20 09:55:00,38.32,38.63,38.32,38.6,232000.0,23.4059,23.5953,23.4059,23.5769,232000.0
2013-02-20 10:00:00,38.61,38.75,38.59,38.73,121900.0,23.583,23.6686,23.5708,23.6563,121900.0
2013-02-20 10:05:00,38.72,39.05,38.72,38.99,447900.0,23.6502,23.8518,23.6502,23.8151,447900.0
2013-02-20 10:10:00,38.99,39.13,38.91,39.03,199900.0,23.8151,23.9007,23.7663,23.8396,199900.0
2013-02-20 10:15:00,39.03,39.04,38.93,38.95,106300.0,23.8396,23.8457,23.7785,23.7907,106300.0
2013-02-20 10:20:00,38.94,38.95,38.85,38.85,78200.0,23.7846,23.7907,23.7296,23.7296,78200.0
2013-02-20 10:25:00,38.85,38.92,38.8,38.8,58300.0,23.7296,23.7724,23.6991,23.6991,58300.0
2013-02-20 10:30:00,38.8,38.97,38.79,38.9,70600.0,23.6991,23.8029,23.693,23.7602,70600.0
2013-02-20 10:35:00,38.89,38.93,38.86,38.91,323400.0,23.7541,23.7785,23.7357,23.7663,323400.0
2013-02-20 10:40:00,38.89,38.93,38.82,38.82,77700.0,23.7541,23.7785,23.7113,23.7113,77700.0
2013-02-20 10:45:00,38.82,38.85,38.74,38.81,362300.0,23.7113,23.7296,23.6624,23.7052,362300.0
2013-02-20 10:50:00,38.8,38.87,38.75,38.8,140500.0,23.6991,23.7419,23.6686,23.6991,140500.0
2013-02-20 10:55:00,38.8,38.8,38.68,38.7,70000.0,23.6991,23.6991,23.6258,23.638,70000.0
2013-02-20 11:00:00,38.7,38.71,38.64,38.66,156000.0,23.638,23.6441,23.6014,23.6136,156000.0
2013-02-20 11:05:00,38.67,38.67,38.62,38.66,48800.0,23.6197,23.6197,23.5891,23.6136,48800.0
2013-02-20 11:10:00,38.65,38.67,38.59,38.6,46600.0,23.6075,23.6197,23.5708,23.5769,46600.0
2013-02-20 11:15:00,38.61,38.63,38.59,38.62,42900.0,23.583,23.5953,23.5708,23.5891,42900.0
2013-02-20 11:20:00,38.62,38.64,38.58,38.59,53700.0,23.5891,23.6014,23.5647,23.5708,53700.0
2013-02-20 11:25:00,38.59,38.64,38.58,38.64,39000.0,23.5708,23.6014,23.5647,23.6014,39000.0
2013-02-20 11:30:00,38.64,38.74,38.63,38.66,71500.0,23.6014,23.6624,23.5953,23.6136,71500.0
2013-02-20 11:35:00,38.65,38.68,38.63,38.67,62900.0,23.6075,23.6258,23.5953,23.6197,62900.0
2013-02-20 11:40:00,38.67,38.68,38.64,38.64,36000.0,23.6197,23.6258,23.6014,23.6014,36000.0
2013-02-20 11:45:00,38.64,38.69,38.64,38.64,35500.0,23.6014,23.6319,23.6014,23.6014,35500.0
2013-02-20 11:50:00,38.64,38.66,38.64,38.65,56800.0,23.6014,23.6136,23.6014,23.6075,56800.0
2013-02-20 11:55:00,38.65,38.69,38.64,38.69,33400.0,23.6075,23.6319,23.6014,23.6319,33400.0
2013-02-20 12:00:00,38.69,38.69,38.63,38.66,52000.0,23.6319,23.6319,23.5953,23.6136,52000.0
2013-02-20 12:05:00,38.66,38.67,38.59,38.59,106000.0,23.6136,23.6197,23.5708,23.5708,106000.0
2013-02-20 12:10:00,38.59,38.67,38.59,38.66,46100.0,23.5708,23.6197,23.5708,23.6136,46100.0
2013-02-20 12:15:00,38.65,38.66,38.64,38.66,28100.0,23.6075,23.6136,23.6014,23.6136,28100.0
2013-02-20 12:20:00,38.65,38.66,38.65,38.65,25000.0,23.6075,23.6136,23.6075,23.6075,25000.0
2013-02-20 12:25:00,38.64,38.66,38.64,38.64,54100.0,23.6014,23.6136,23.6014,23.6014,54100.0
2013-02-20 12:30:00,38.66,38.68,38.64,38.64,22900.0,23.6136,23.6258,23.6014,23.6014,22900.0
2013-02-20 12:35:00,38.65,38.67,38.64,38.66,23900.0,23.6075,23.6197,23.6014,23.6136,23900.0
2013-02-20 12:40:00,38.67,38.67,38.62,38.66,20600.0,23.6197,23.6197,23.5891,23.6136,20600.0
2013-02-20 12:45:00,38.65,38.68,38.65,38.67,54000.0,23.6075,23.6258,23.6075,23.6197,54000.0
2013-02-20 12:50:00,38.66,38.66,38.63,38.65,47300.0,23.6136,23.6136,23.5953,23.6075,47300.0
2013-02-20 12:55:00,38.65,38.66,38.64,38.66,36000.0,23.6075,23.6136,23.6014,23.6136,36000.0
2013-02-20 13:00:00,38.66,38.66,38.64,38.65,39800.0,23.6136,23.6136,23.6014,23.6075,39800.0
2013-02-20 13:05:00,38.66,38.66,38.65,38.66,49400.0,23.6136,23.6136,23.6075,23.6136,49400.0
2013-02-20 13:10:00,38.65,38.66,38.65,38.66,36900.0,23.6075,23.6136,23.6075,23.6136,36900.0
2013-02-20 13:15:00,38.65,38.68,38.65,38.67,26100.0,23.6075,23.6258,23.6075,23.6197,26100.0
2013-02-20 13:20:00,38.68,38.74,38.67,38.69,40200.0,23.6258,23.6624,23.6197,23.6319,40200.0
2013-02-20 13:25:00,38.7,38.72,38.67,38.7,30300.0,23.638,23.6502,23.6197,23.638,30300.0
2013-02-20 13:30:00,38.7,38.7,38.66,38.67,35700.0,23.638,23.638,23.6136,23.6197,35700.0
2013-02-20 13:35:00,38.67,38.68,38.66,38.67,54500.0,23.6197,23.6258,23.6136,23.6197,54500.0
2013-02-20 13:40:00,38.67,38.68,38.65,38.67,40600.0,23.6197,23.6258,23.6075,23.6197,40600.0
2013-02-20 13:45:00,38.68,38.68,38.65,38.66,55900.0,23.6258,23.6258,23.6075,23.6136,55900.0
2013-02-20 13:50:00,38.65,38.7,38.65,38.7,32800.0,23.6075,23.638,23.6075,23.638,32800.0
2013-02-20 13:55:00,38.69,38.7,38.66,38.67,29900.0,23.6319,23.638,23.6136,23.6197,29900.0
2013-02-20 14:00:00,38.67,38.75,38.64,38.74,70200.0,23.6197,23.6686,23.6014,23.6624,70200.0
2013-02-20 14:05:00,38.75,38.79,38.73,38.75,147000.0,23.6686,23.693,23.6563,23.6686,147000.0
2013-02-20 14:10:00,38.76,38.76,38.69,38.71,74200.0,23.6747,23.6747,23.6319,23.6441,74200.0
2013-02-20 14:15:00,38.72,38.73,38.69,38.72,43700.0,23.6502,23.6563,23.6319,23.6502,43700.0
2013-02-20 14:20:00,38.72,38.72,38.65,38.67,40300.0,23.6502,23.6502,23.6075,23.6197,40300.0
2013-02-20 14:25:00,38.67,38.73,38.66,38.72,51000.0,23.6197,23.6563,23.6136,23.6502,51000.0
2013-02-20 14:30:00,38.71,38.73,38.71,38.72,44700.0,23.6441,23.6563,23.6441,23.6502,44700.0
2013-02-20 14:35:00,38.72,38.73,38.7,38.71,44900.0,23.6502,23.6563,23.638,23.6441,44900.0
2013-02-20 14:40:00,38.7,38.71,38.68,38.68,173800.0,23.638,23.6441,23.6258,23.6258,173800.0
2013-02-20 14:45:00,38.68,38.69,38.64,38.65,66300.0,23.6258,23.6319,23.6014,23.6075,66300.0
2013-02-20 14:50:00,38.65,38.69,38.63,38.65,86700.0,23.6075,23.6319,23.5953,23.6075,86700.0
2013-02-20 14:55:00,38.65,38.66,38.58,38.6,93100.0,23.6075,23.6136,23.5647,23.5769,93100.0
2013-02-20 15:00:00,38.59,38.6,38.54,38.54,298600.0,23.5708,23.5769,23.5403,23.5403,298600.0
2013-02-20 15:05:00,38.54,38.59,38.54,38.58,54200.0,23.5403,23.5708,23.5403,23.5647,54200.0
2013-02-20 15:10:00,38.59,38.63,38.56,38.6,94400.0,23.5708,23.5953,23.5525,23.5769,94400.0
2013-02-20 15:15:00,38.62,38.62,38.51,38.51,62900.0,23.5891,23.5891,23.522,23.522,62900.0
2013-02-20 15:20:00,38.52,38.59,38.51,38.59,33100.0,23.5281,23.5708,23.522,23.5708,33100.0
2013-02-20 15:25:00,38.59,38.59,38.54,38.56,124400.0,23.5708,23.5708,23.5403,23.5525,124400.0
2013-02-20 15:30:00,38.55,38.56,38.54,38.55,158700.0,23.5464,23.5525,23.5403,23.5464,158700.0
2013-02-20 15:35:00,38.55,38.63,38.55,38.63,93500.0,23.5464,23.5953,23.5464,23.5953,93500.0
2013-02-20 15:40:00,38.63,38.63,38.58,38.63,101600.0,23.5953,23.5953,23.5647,23.5953,101600.0
2013-02-20 15:45:00,38.63,38.66,38.62,38.65,118000.0,23.5953,23.6136,23.5891,23.6075,118000.0
2013-02-20 15:50:00,38.65,38.66,38.62,38.63,162500.0,23.6075,23.6136,23.5891,23.5953,162500.0
2013-02-20 15:55:00,38.63,38.63,38.55,38.59,434500.0,23.5953,23.5953,23.5464,23.5708,434500.0
2013-02-21 09:30:00,38.49,38.59,38.2,38.25,158700.0,23.5097,23.5708,23.3326,23.3632,158700.0
2013-02-21 09:35:00,38.26,38.5,38.26,38.35,51200.0,23.3693,23.5159,23.3693,23.4242,51200.0
2013-02-21 09:40:00,38.36,38.43,38.31,38.33,38700.0,23.4303,23.4731,23.3998,23.412,38700.0
2013-02-21 09:45:00,38.33,38.39,38.3,38.34,29100.0,23.412,23.4487,23.3937,23.4181,29100.0
2013-02-21 09:50:00,38.34,38.34,38.32,38.32,47800.0,23.4181,23.4181,23.4059,23.4059,47800.0
2013-02-21 09:55:00,38.33,38.41,38.32,38.34,38100.0,23.412,23.4609,23.4059,23.4181,38100.0
2013-02-21 10:00:00,38.35,38.36,38.19,38.32,114100.0,23.4242,23.4303,23.3265,23.4059,114100.0
2013-02-21 10:05:00,38.31,38.47,38.31,38.4,47500.0,23.3998,23.4975,23.3998,23.4548,47500.0
2013-02-21 10:10:00,38.41,38.45,38.38,38.42,54600.0,23.4609,23.4853,23.4426,23.467,54600.0
2013-02-21 10:15:00,38.43,38.47,38.4,38.43,56500.0,23.4731,23.4975,23.4548,23.4731,56500.0
2013-02-21 10:20:00,38.44,38.51,38.43,38.45,72200.0,23.4792,23.522,23.4731,23.4853,72200.0
2013-02-21 10:25:00,38.47,38.48,38.45,38.45,98900.0,23.4975,23.5036,23.4853,23.4853,98900.0
2013-02-21 10:30:00,38.46,38.5,38.44,38.48,43500.0,23.4914,23.5159,23.4792,23.5036,43500.0
2013-02-21 10:35:00,38.47,38.49,38.47,38.48,37000.0,23.4975,23.5097,23.4975,23.5036,37000.0
2013-02-21 10:40:00,38.48,38.52,38.45,38.48,109900.0,23.5036,23.5281,23.4853,23.5036,109900.0
2013-02-21 10:45:00,38.47,38.53,38.47,38.49,73900.0,23.4975,23.5342,23.4975,23.5097,73900.0
2013-02-21 10:50:00,38.49,38.54,38.48,38.54,60000.0,23.5097,23.5403,23.5036,23.5403,60000.0
2013-02-21 10:55:00,38.53,38.57,38.5,38.57,50200.0,23.5342,23.5586,23.5159,23.5586,50200.0
2013-02-21 11:00:00,38.58,38.69,38.58,38.64,80900.0,23.5647,23.6319,23.5647,23.6014,80900.0
2013-02-21 11:05:00,38.64,38.7,38.63,38.69,24300.0,23.6014,23.638,23.5953,23.6319,24300.0
2013-02-21 11:10:00,38.7,38.71,38.63,38.65,78300.0,23.638,23.6441,23.5953,23.6075,78300.0
2013-02-21 11:15:00,38.66,38.74,38.65,38.72,136300.0,23.6136,23.6624,23.6075,23.6502,136300.0
2013-02-21 11:20:00,38.72,38.72,38.69,38.7,42000.0,23.6502,23.6502,23.6319,23.638,42000.0
2013-02-21 11:25:00,38.7,38.7,38.65,38.65,75200.0,23.638,23.638,23.6075,23.6075,75200.0
2013-02-21 11:30:00,38.65,38.67,38.63,38.64,80100.0,23.6075,23.6197,23.5953,23.6014,80100.0
2013-02-21 11:35:00,38.64,38.68,38.61,38.67,40300.0,23.6014,23.6258,23.583,23.6197,40300.0
2013-02-21 11:40:00,38.67,38.77,38.67,38.72,106500.0,23.6197,23.6808,23.6197,23.6502,106500.0
2013-02-21 11:45:00,38.72,38.75,38.71,38.74,40400.0,23.6502,23.6686,23.6441,23.6624,40400.0
2013-02-21 11:50:00,38.73,38.79,38.71,38.79,30200.0,23.6563,23.693,23.6441,23.693,30200.0
2013-02-21 11:55:00,38.79,38.79,38.74,38.77,65100.0,23.693,23.693,23.6624,23.6808,65100.0
2013-02-21 12:00:00,38.76,38.8,38.76,38.76,24900.0,23.6747,23.6991,23.6747,23.6747,24900.0
2013-02-21 12:05:00,38.76,38.77,38.73,38.77,58500.0,23.6747,23.6808,23.6563,23.6808,58500.0
2013-02-21 12:10:00,38.77,38.88,38.76,38.87,73700.0,23.6808,23.748,23.6747,23.7419,73700.0
2013-02-21 12:15:00,38.87,38.91,38.84,38.91,47000.0,23.7419,23.7663,23.7235,23.7663,47000.0
2013-02-21 12:20:00,38.91,38.98,38.86,38.86,109900.0,23.7663,23.809,23.7357,23.7357,109900.0
2013-02-21 12:25:00,38.86,38.87,38.81,38.84,35500.0,23.7357,23.7419,23.7052,23.7235,35500.0
2013-02-21 12:30:00,38.84,38.85,38.77,38.78,30800.0,23.7235,23.7296,23.6808,23.6869,30800.0
2013-02-21 12:35:00,38.79,38.79,38.73,38.75,90400.0,23.693,23.693,23.6563,23.6686,90400.0
2013-02-21 12:40:00,38.74,38.75,38.73,38.73,26700.0,23.6624,23.6686,23.6563,23.6563,26700.0
2013-02-21 12:45:00,38.73,38.82,38.73,38.79,54600.0,23.6563,23.7113,23.6563,23.693,54600.0
2013-02-21 12:50:00,38.79,38.9,38.79,38.89,40100.0,23.693,23.7602,23.693,23.7541,40100.0
2013-02-21 12:55:00,38.88,39.0,38.88,38.95,174000.0,23.748,23.8213,23.748,23.7907,174000.0
2013-02-21 13:00:00,38.95,38.97,38.93,38.97,55700.0,23.7907,23.8029,23.7785,23.8029,55700.0
2013-02-21 13:05:00,38.97,38.97,38.9,38.9,54800.0,23.8029,23.8029,23.7602,23.7602,54800.0
2013-02-21 13:10:00,38.9,38.93,38.88,38.92,71200.0,23.7602,23.7785,23.748,23.7724,71200.0
2013-02-21 13:15:00,38.92,38.92,38.87,38.88,32300.0,23.7724,23.7724,23.7419,23.748,32300.0
2013-02-21 13:20:00,38.88,38.89,38.83,38.88,65000.0,23.748,23.7541,23.7174,23.748,65000.0
2013-02-21 13:25:00,38.86,38.9,38.84,38.89,28200.0,23.7357,23.7602,23.7235,23.7541,28200.0
2013-02-21 13:30:00,38.89,38.92,38.88,38.92,37900.0,23.7541,23.7724,23.748,23.7724,37900.0
2013-02-21 13:35:00,38.92,39.0,38.91,38.97,103600.0,23.7724,23.8213,23.7663,23.8029,103600.0
2013-02-21 13:40:00,38.98,38.99,38.94,38.95,57000.0,23.809,23.8151,23.7846,23.7907,57000.0
2013-02-21 13:45:00,38.95,38.98,38.92,38.95,74900.0,23.7907,23.809,23.7724,23.7907,74900.0
2013-02-21 13:50:00,38.94,38.99,38.94,38.98,69100.0,23.7846,23.8151,23.7846,23.809,69100.0
2013-02-21 13:55:00,38.98,39.0,38.97,38.99,82300.0,23.809,23.8213,23.8029,23.8151,82300.0
2013-02-21 14:00:00,38.99,39.0,38.98,39.0,176100.0,23.8151,23.8213,23.809,23.8213,176100.0
2013-02-21 14:05:00,38.99,39.02,38.99,39.02,54900.0,23.8151,23.8335,23.8151,23.8335,54900.0
2013-02-21 14:10:00,39.02,39.02,38.99,39.02,93700.0,23.8335,23.8335,23.8151,23.8335,93700.0
2013-02-21 14:15:00,39.02,39.02,38.97,38.98,171800.0,23.8335,23.8335,23.8029,23.809,171800.0
2013-02-21 14:20:00,38.97,39.0,38.97,39.0,158400.0,23.8029,23.8213,23.8029,23.8213,158400.0
2013-02-21 14:25:00,38.99,39.0,38.96,38.96,128300.0,23.8151,23.8213,23.7968,23.7968,128300.0
2013-02-21 14:30:00,38.97,38.97,38.9,38.9,139800.0,23.8029,23.8029,23.7602,23.7602,139800.0
2013-02-21 14:35:00,38.9,38.91,38.88,38.9,74900.0,23.7602,23.7663,23.748,23.7602,74900.0
2013-02-21 14:40:00,38.89,38.95,38.86,38.87,148400.0,23.7541,23.7907,23.7357,23.7419,148400.0
2013-02-21 14:45:00,38.87,38.88,38.76,38.76,58500.0,23.7419,23.748,23.6747,23.6747,58500.0
2013-02-21 14:50:00,38.77,38.77,38.64,38.64,109300.0,23.6808,23.6808,23.6014,23.6014,109300.0
2013-02-21 14:55:00,38.65,38.84,38.64,38.84,86100.0,23.6075,23.7235,23.6014,23.7235,86100.0
2013-02-21 15:00:00,38.83,38.85,38.79,38.84,112500.0,23.7174,23.7296,23.693,23.7235,112500.0
2013-02-21 15:05:00,38.84,38.9,38.84,38.87,125700.0,23.7235,23.7602,23.7235,23.7419,125700.0
2013-02-21 15:10:00,38.86,38.92,38.86,38.92,92900.0,23.7357,23.7724,23.7357,23.7724,92900.0
2013-02-21 15:15:00,38.92,38.93,38.84,38.86,91600.0,23.7724,23.7785,23.7235,23.7357,91600.0
2013-02-21 15:20:00,38.85,38.86,38.84,38.84,51900.0,23.7296,23.7357,23.7235,23.7235,51900.0
2013-02-21 15:25:00,38.84,38.91,38.84,38.87,70000.0,23.7235,23.7663,23.7235,23.7419,70000.0
2013-02-21 15:30:00,38.87,38.87,38.81,38.84,71200.0,23.7419,23.7419,23.7052,23.7235,71200.0
2013-02-21 15:35:00,38.84,38.85,38.79,38.83,64500.0,23.7235,23.7296,23.693,23.7174,64500.0
2013-02-21 15:40:00,38.83,38.83,38.77,38.77,84800.0,23.7174,23.7174,23.6808,23.6808,84800.0
2013-02-21 15:45:00,38.78,38.82,38.77,38.77,74000.0,23.6869,23.7113,23.6808,23.6808,74000.0
2013-02-21 15:50:00,38.78,38.8,38.67,38.67,338700.0,23.6869,23.6991,23.6197,23.6197,338700.0
2013-02-21 15:55:00,38.67,38.78,38.67,38.76,508600.0,23.6197,23.6869,23.6197,23.6747,508600.0
2013-02-22 09:30:00,38.79,38.85,38.55,38.71,176600.0,23.693,23.7296,23.5464,23.6441,176600.0
2013-02-22 09:35:00,38.7,38.81,38.61,38.72,72200.0,23.638,23.7052,23.583,23.6502,72200.0
2013-02-22 09:40:00,38.72,38.76,38.68,38.71,59300.0,23.6502,23.6747,23.6258,23.6441,59300.0
2013-02-22 09:45:00,38.71,38.81,38.7,38.73,44500.0,23.6441,23.7052,23.638,23.6563,44500.0
2013-02-22 09:50:00,38.75,38.77,38.72,38.73,22600.0,23.6686,23.6808,23.6502,23.6563,22600.0
2013-02-22 09:55:00,38.72,38.73,38.7,38.71,25600.0,23.6502,23.6563,23.638,23.6441,25600.0
2013-02-22 10:00:00,38.72,38.76,38.66,38.69,51500.0,23.6502,23.6747,23.6136,23.6319,51500.0
2013-02-22 10:05:00,38.68,38.71,38.64,38.71,53000.0,23.6258,23.6441,23.6014,23.6441,53000.0
2013-02-22 10:10:00,38.72,38.72,38.65,38.66,28800.0,23.6502,23.6502,23.6075,23.6136,28800.0
2013-02-22 10:15:00,38.63,38.66,38.61,38.65,27500.0,23.5953,23.6136,23.583,23.6075,27500.0
2013-02-22 10:20:00,38.65,38.68,38.63,38.65,72600.0,23.6075,23.6258,23.5953,23.6075,72600.0
2013-02-22 10:25:00,38.64,38.65,38.58,38.58,23100.0,23.6014,23.6075,23.5647,23.5647,23100.0
2013-02-22 10:30:00,38.59,38.59,38.48,38.49,75900.0,23.5708,23.5708,23.5036,23.5097,75900.0
2013-02-22 10:35:00,38.49,38.56,38.49,38.53,110700.0,23.5097,23.5525,23.5097,23.5342,110700.0
2013-02-22 10:40:00,38.54,38.59,38.53,38.59,19800.0,23.5403,23.5708,23.5342,23.5708,19800.0
2013-02-22 10:45:00,38.6,38.62,38.59,38.61,36000.0,23.5769,23.5891,23.5708,23.583,36000.0
2013-02-22 10:50:00,38.6,38.61,38.55,38.57,31300.0,23.5769,23.583,23.5464,23.5586,31300.0
2013-02-22 10:55:00,38.57,38.59,38.54,38.55,11300.0,23.5586,23.5708,23.5403,23.5464,11300.0
2013-02-22 11:00:00,38.55,38.56,38.5,38.51,27800.0,23.5464,23.5525,23.5159,23.522,27800.0
2013-02-22 11:05:00,38.51,38.51,38.48,38.48,40800.0,23.522,23.522,23.5036,23.5036,40800.0
2013-02-22 11:10:00,38.48,38.49,38.42,38.43,54100.0,23.5036,23.5097,23.467,23.4731,54100.0
2013-02-22 11:15:00,38.42,38.43,38.31,38.31,109000.0,23.467,23.4731,23.3998,23.3998,109000.0
2013-02-22 11:20:00,38.32,38.38,38.22,38.33,213000.0,23.4059,23.4426,23.3448,23.412,213000.0
2013-02-22 11:25:00,38.35,38.4,38.33,38.39,34400.0,23.4242,23.4548,23.412,23.4487,34400.0
2013-02-22 11:30:00,38.38,38.42,38.38,38.42,26600.0,23.4426,23.467,23.4426,23.467,26600.0
2013-02-22 11:35:00,38.41,38.42,38.38,38.4,18900.0,23.4609,23.467,23.4426,23.4548,18900.0
2013-02-22 11:40:00,38.4,38.42,38.35,38.35,37100.0,23.4548,23.467,23.4242,23.4242,37100.0
2013-02-22 11:45:00,38.35,38.38,38.3,38.31,31200.0,23.4242,23.4426,23.3937,23.3998,31200.0
2013-02-22 11:50:00,38.31,38.35,38.3,38.31,23400.0,23.3998,23.4242,23.3937,23.3998,23400.0
2013-02-22 11:55:00,38.31,38.32,38.3,38.31,22100.0,23.3998,23.4059,23.3937,23.3998,22100.0
2013-02-22 12:00:00,38.31,38.35,38.3,38.34,38000.0,23.3998,23.4242,23.3937,23.4181,38000.0
2013-02-22 12:05:00,38.35,38.35,38.3,38.33,22700.0,23.4242,23.4242,23.3937,23.412,22700.0
2013-02-22 12:10:00,38.33,38.34,38.3,38.33,18900.0,23.412,23.4181,23.3937,23.412,18900.0
2013-02-22 12:15:00,38.33,38.34,38.3,38.31,21700.0,23.412,23.4181,23.3937,23.3998,21700.0
2013-02-22 12:20:00,38.3,38.32,38.24,38.27,80300.0,23.3937,23.4059,23.357,23.3754,80300.0
2013-02-22 12:25:00,38.26,38.27,38.14,38.14,68000.0,23.3693,23.3754,23.296,23.296,68000.0
2013-02-22 12:30:00,38.14,38.18,38.14,38.17,101100.0,23.296,23.3204,23.296,23.3143,101100.0
2013-02-22 12:35:00,38.17,38.26,38.17,38.25,76100.0,23.3143,23.3693,23.3143,23.3632,76100.0
2013-02-22 12:40:00,38.25,38.31,38.25,38.31,20600.0,23.3632,23.3998,23.3632,23.3998,20600.0
2013-02-22 12:45:00,38.31,38.4,38.31,38.39,35600.0,23.3998,23.4548,23.3998,23.4487,35600.0
2013-02-22 12:50:00,38.4,38.4,38.39,38.4,18400.0,23.4548,23.4548,23.4487,23.4548,18400.0
2013-02-22 12:55:00,38.4,38.4,38.37,38.38,22700.0,23.4548,23.4548,23.4364,23.4426,22700.0
2013-02-22 13:00:00,38.37,38.4,38.37,38.37,10400.0,23.4364,23.4548,23.4364,23.4364,10400.0
2013-02-22 13:05:00,38.38,38.38,38.31,38.32,24200.0,23.4426,23.4426,23.3998,23.4059,24200.0
2013-02-22 13:10:00,38.34,38.34,38.32,38.33,13200.0,23.4181,23.4181,23.4059,23.412,13200.0
2013-02-22 13:15:00,38.33,38.37,38.33,38.35,17400.0,23.412,23.4364,23.412,23.4242,17400.0
2013-02-22 13:20:00,38.35,38.36,38.33,38.33,8800.0,23.4242,23.4303,23.412,23.412,8800.0
2013-02-22 13:25:00,38.33,38.36,38.32,38.36,28400.0,23.412,23.4303,23.4059,23.4303,28400.0
2013-02-22 13:30:00,38.34,38.37,38.32,38.34,24200.0,23.4181,23.4364,23.4059,23.4181,24200.0
2013-02-22 13:35:00,38.33,38.34,38.32,38.34,18200.0,23.412,23.4181,23.4059,23.4181,18200.0
2013-02-22 13:40:00,38.34,38.34,38.33,38.33,8800.0,23.4181,23.4181,23.412,23.412,8800.0
2013-02-22 13:45:00,38.34,38.34,38.33,38.34,8500.0,23.4181,23.4181,23.412,23.4181,8500.0
2013-02-22 13:50:00,38.34,38.34,38.33,38.33,15900.0,23.4181,23.4181,23.412,23.412,15900.0
2013-02-22 13:55:00,38.33,38.34,38.29,38.29,44400.0,23.412,23.4181,23.3876,23.3876,44400.0
2013-02-22 14:00:00,38.29,38.3,38.24,38.24,41200.0,23.3876,23.3937,23.357,23.357,41200.0
2013-02-22 14:05:00,38.24,38.25,38.18,38.19,36600.0,23.357,23.3632,23.3204,23.3265,36600.0
2013-02-22 14:10:00,38.19,38.19,38.14,38.14,43100.0,23.3265,23.3265,23.296,23.296,43100.0
2013-02-22 14:15:00,38.14,38.23,38.14,38.23,42900.0,23.296,23.3509,23.296,23.3509,42900.0
2013-02-22 14:20:00,38.22,38.27,38.22,38.24,34900.0,23.3448,23.3754,23.3448,23.357,34900.0
2013-02-22 14:25:00,38.25,38.25,38.19,38.2,34500.0,23.3632,23.3632,23.3265,23.3326,34500.0
2013-02-22 14:30:00,38.19,38.27,38.19,38.26,33700.0,23.3265,23.3754,23.3265,23.3693,33700.0
2013-02-22 14:35:00,38.26,38.28,38.26,38.28,25800.0,23.3693,23.3815,23.3693,23.3815,25800.0
2013-02-22 14:40:00,38.27,38.28,38.26,38.27,42200.0,23.3754,23.3815,23.3693,23.3754,42200.0
2013-02-22 14:45:00,38.26,38.3,38.26,38.27,26800.0,23.3693,23.3937,23.3693,23.3754,26800.0
2013-02-22 14:50:00,38.28,38.3,38.26,38.26,36000.0,23.3815,23.3937,23.3693,23.3693,36000.0
2013-02-22 14:55:00,38.27,38.27,38.24,38.24,20600.0,23.3754,23.3754,23.357,23.357,20600.0
2013-02-22 15:00:00,38.24,38.31,38.24,38.3,24900.0,23.357,23.3998,23.357,23.3937,24900.0
2013-02-22 15:05:00,38.3,38.34,38.3,38.32,34300.0,23.3937,23.4181,23.3937,23.4059,34300.0
2013-02-22 15:10:00,38.31,38.34,38.3,38.31,28100.0,23.3998,23.4181,23.3937,23.3998,28100.0
2013-02-22 15:15:00,38.31,38.39,38.31,38.39,39600.0,23.3998,23.4487,23.3998,23.4487,39600.0
2013-02-22 15:20:00,38.39,38.39,38.33,38.33,44700.0,23.4487,23.4487,23.412,23.412,44700.0
2013-02-22 15:25:00,38.33,38.34,38.3,38.3,67200.0,23.412,23.4181,23.3937,23.3937,67200.0
2013-02-22 15:30:00,38.31,38.43,38.3,38.43,103000.0,23.3998,23.4731,23.3937,23.4731,103000.0
2013-02-22 15:35:00,38.42,38.43,38.4,38.42,68600.0,23.467,23.4731,23.4548,23.467,68600.0
2013-02-22 15:40:00,38.42,38.42,38.37,38.38,44800.0,23.467,23.467,23.4364,23.4426,44800.0
2013-02-22 15:45:00,38.38,38.41,38.35,38.36,100100.0,23.4426,23.4609,23.4242,23.4303,100100.0
2013-02-22 15:50:00,38.36,38.42,38.36,38.38,108000.0,23.4303,23.467,23.4303,23.4426,108000.0
2013-02-22 15:55:00,38.39,38.46,38.38,38.45,185100.0,23.4487,23.4914,23.4426,23.4853,185100.0
2013-02-25 09:30:00,38.54,38.61,38.32,38.5,152000.0,23.5403,23.583,23.4059,23.5159,152000.0
2013-02-25 09:35:00,38.48,38.5,38.41,38.43,42600.0,23.5036,23.5159,23.4609,23.4731,42600.0
2013-02-25 09:40:00,38.44,38.44,38.38,38.41,128400.0,23.4792,23.4792,23.4426,23.4609,128400.0
2013-02-25 09:45:00,38.42,38.44,38.35,38.35,77800.0,23.467,23.4792,23.4242,23.4242,77800.0
2013-02-25 09:50:00,38.35,38.41,38.13,38.15,107100.0,23.4242,23.4609,23.2899,23.3021,107100.0
2013-02-25 09:55:00,38.15,38.2,38.1,38.11,136500.0,23.3021,23.3326,23.2715,23.2776,136500.0
2013-02-25 10:00:00,38.11,38.2,38.06,38.2,58500.0,23.2776,23.3326,23.2471,23.3326,58500.0
2013-02-25 10:05:00,38.19,38.2,38.15,38.18,25100.0,23.3265,23.3326,23.3021,23.3204,25100.0
2013-02-25 10:10:00,38.18,38.23,38.17,38.21,18500.0,23.3204,23.3509,23.3143,23.3387,18500.0
2013-02-25 10:15:00,38.22,38.23,38.09,38.09,32900.0,23.3448,23.3509,23.2654,23.2654,32900.0
2013-02-25 10:20:00,38.09,38.1,37.99,37.99,55500.0,23.2654,23.2715,23.2043,23.2043,55500.0
2013-02-25 10:25:00,38.0,38.05,37.99,38.0,47700.0,23.2105,23.241,23.2043,23.2105,47700.0
2013-02-25 10:30:00,38.01,38.05,38.0,38.05,27100.0,23.2166,23.241,23.2105,23.241,27100.0
2013-02-25 10:35:00,38.04,38.06,38.0,38.02,33100.0,23.2349,23.2471,23.2105,23.2227,33100.0
2013-02-25 10:40:00,38.01,38.08,38.0,38.08,26600.0,23.2166,23.2593,23.2105,23.2593,26600.0
2013-02-25 10:45:00,38.08,38.08,37.99,38.03,38900.0,23.2593,23.2593,23.2043,23.2288,38900.0
2013-02-25 10:50:00,38.02,38.03,37.99,38.02,56000.0,23.2227,23.2288,23.2043,23.2227,56000.0
2013-02-25 10:55:00,38.01,38.06,38.01,38.06,19600.0,23.2166,23.2471,23.2166,23.2471,19600.0
2013-02-25 11:00:00,38.06,38.06,38.0,38.03,25200.0,23.2471,23.2471,23.2105,23.2288,25200.0
2013-02-25 11:05:00,38.03,38.08,38.01,38.08,19900.0,23.2288,23.2593,23.2166,23.2593,19900.0
2013-02-25 11:10:00,38.08,38.08,38.04,38.06,28200.0,23.2593,23.2593,23.2349,23.2471,28200.0
2013-02-25 11:15:00,38.05,38.15,38.05,38.07,20100.0,23.241,23.3021,23.241,23.2532,20100.0
2013-02-25 11:20:00,38.09,38.11,38.06,38.11,12000.0,23.2654,23.2776,23.2471,23.2776,12000.0
2013-02-25 11:25:00,38.11,38.11,38.06,38.08,17300.0,23.2776,23.2776,23.2471,23.2593,17300.0
2013-02-25 11:30:00,38.08,38.16,38.07,38.14,27800.0,23.2593,23.3082,23.2532,23.296,27800.0
2013-02-25 11:35:00,38.14,38.14,38.06,38.06,46000.0,23.296,23.296,23.2471,23.2471,46000.0
2013-02-25 11:40:00,38.06,38.08,38.05,38.05,22500.0,23.2471,23.2593,23.241,23.241,22500.0
2013-02-25 11:45:00,38.05,38.07,38.05,38.05,59400.0,23.241,23.2532,23.241,23.241,59400.0
2013-02-25 11:50:00,38.06,38.06,38.0,38.0,65900.0,23.2471,23.2471,23.2105,23.2105,65900.0
2013-02-25 11:55:00,38.0,38.01,37.87,37.91,120900.0,23.2105,23.2166,23.131,23.1555,120900.0
2013-02-25 12:00:00,37.92,37.95,37.88,37.94,35600.0,23.1616,23.1799,23.1372,23.1738,35600.0
2013-02-25 12:05:00,37.92,37.99,37.92,37.96,44500.0,23.1616,23.2043,23.1616,23.186,44500.0
2013-02-25 12:10:00,37.96,37.96,37.89,37.91,29500.0,23.186,23.186,23.1433,23.1555,29500.0
2013-02-25 12:15:00,37.91,37.92,37.88,37.88,26800.0,23.1555,23.1616,23.1372,23.1372,26800.0
2013-02-25 12:20:00,37.89,37.92,37.88,37.91,21700.0,23.1433,23.1616,23.1372,23.1555,21700.0
2013-02-25 12:25:00,37.9,37.91,37.87,37.89,17400.0,23.1494,23.1555,23.131,23.1433,17400.0
2013-02-25 12:30:00,37.9,37.9,37.86,37.9,20100.0,23.1494,23.1494,23.1249,23.1494,20100.0
2013-02-25 12:35:00,37.9,37.92,37.88,37.92,24900.0,23.1494,23.1616,23.1372,23.1616,24900.0
2013-02-25 12:40:00,37.91,37.92,37.87,37.89,16100.0,23.1555,23.1616,23.131,23.1433,16100.0
2013-02-25 12:45:00,37.89,37.95,37.89,37.93,9700.0,23.1433,23.1799,23.1433,23.1677,9700.0
2013-02-25 12:50:00,37.94,37.99,37.93,37.99,9800.0,23.1738,23.2043,23.1677,23.2043,9800.0
2013-02-25 12:55:00,37.98,38.0,37.98,38.0,20700.0,23.1982,23.2105,23.1982,23.2105,20700.0
2013-02-25 13:00:00,37.99,38.0,37.97,37.99,12300.0,23.2043,23.2105,23.1921,23.2043,12300.0
2013-02-25 13:05:00,37.97,37.98,37.95,37.97,14200.0,23.1921,23.1982,23.1799,23.1921,14200.0
2013-02-25 13:10:00,37.97,38.0,37.97,37.99,42200.0,23.1921,23.2105,23.1921,23.2043,42200.0
2013-02-25 13:15:00,37.99,38.0,37.95,37.98,10700.0,23.2043,23.2105,23.1799,23.1982,10700.0
2013-02-25 13:20:00,37.95,37.97,37.89,37.9,73400.0,23.1799,23.1921,23.1433,23.1494,73400.0
2013-02-25 13:25:00,37.9,37.95,37.89,37.91,31700.0,23.1494,23.1799,23.1433,23.1555,31700.0
2013-02-25 13:30:00,37.91,37.92,37.84,37.89,51400.0,23.1555,23.1616,23.1127,23.1433,51400.0
2013-02-25 13:35:00,37.89,37.9,37.84,37.87,25700.0,23.1433,23.1494,23.1127,23.131,25700.0
2013-02-25 13:40:00,37.86,37.86,37.81,37.86,37600.0,23.1249,23.1249,23.0944,23.1249,37600.0
2013-02-25 13:45:00,37.84,37.87,37.82,37.83,40000.0,23.1127,23.131,23.1005,23.1066,40000.0
2013-02-25 13:50:00,37.83,37.88,37.82,37.84,47400.0,23.1066,23.1372,23.1005,23.1127,47400.0
2013-02-25 13:55:00,37.82,37.85,37.72,37.73,37300.0,23.1005,23.1188,23.0394,23.0455,37300.0
2013-02-25 14:00:00,37.73,37.74,37.66,37.69,47900.0,23.0455,23.0516,23.0028,23.0211,47900.0
2013-02-25 14:05:00,37.69,37.73,37.63,37.71,74100.0,23.0211,23.0455,22.9845,23.0333,74100.0
2013-02-25 14:10:00,37.73,37.73,37.69,37.71,20600.0,23.0455,23.0455,23.0211,23.0333,20600.0
2013-02-25 14:15:00,37.7,37.73,37.69,37.73,36300.0,23.0272,23.0455,23.0211,23.0455,36300.0
2013-02-25 14:20:00,37.7,37.72,37.66,37.66,31700.0,23.0272,23.0394,23.0028,23.0028,31700.0
2013-02-25 14:25:00,37.66,37.7,37.66,37.69,43000.0,23.0028,23.0272,23.0028,23.0211,43000.0
2013-02-25 14:30:00,37.7,37.72,37.69,37.71,37300.0,23.0272,23.0394,23.0211,23.0333,37300.0
2013-02-25 14:35:00,37.7,37.7,37.63,37.63,31000.0,23.0272,23.0272,22.9845,22.9845,31000.0
2013-02-25 14:40:00,37.63,37.65,37.58,37.59,42800.0,22.9845,22.9967,22.9539,22.96,42800.0
2013-02-25 14:45:00,37.59,37.6,37.55,37.59,115300.0,22.96,22.9661,22.9356,22.96,115300.0
2013-02-25 14:50:00,37.6,37.63,37.6,37.63,27500.0,22.9661,22.9845,22.9661,22.9845,27500.0
2013-02-25 14:55:00,37.63,37.73,37.62,37.73,41100.0,22.9845,23.0455,22.9783,23.0455,41100.0
2013-02-25 15:00:00,37.72,37.75,37.7,37.72,29600.0,23.0394,23.0578,23.0272,23.0394,29600.0
2013-02-25 15:05:00,37.72,37.75,37.69,37.73,24900.0,23.0394,23.0578,23.0211,23.0455,24900.0
2013-02-25 15:10:00,37.74,37.75,37.66,37.67,44400.0,23.0516,23.0578,23.0028,23.0089,44400.0
2013-02-25 15:15:00,37.67,37.67,37.64,37.65,54300.0,23.0089,23.0089,22.9906,22.9967,54300.0
2013-02-25 15:20:00,37.65,37.66,37.59,37.65,45600.0,22.9967,23.0028,22.96,22.9967,45600.0
2013-02-25 15:25:00,37.65,37.65,37.56,37.57,55400.0,22.9967,22.9967,22.9417,22.9478,55400.0
2013-02-25 15:30:00,37.58,37.64,37.55,37.63,64900.0,22.9539,22.9906,22.9356,22.9845,64900.0
2013-02-25 15:35:00,37.62,37.66,37.57,37.57,85700.0,22.9783,23.0028,22.9478,22.9478,85700.0
2013-02-25 15:40:00,37.57,37.6,37.56,37.56,71200.0,22.9478,22.9661,22.9417,22.9417,71200.0
2013-02-25 15:45:00,37.56,37.59,37.53,37.54,112200.0,22.9417,22.96,22.9234,22.9295,112200.0
2013-02-25 15:50:00,37.54,37.55,37.43,37.46,171100.0,22.9295,22.9356,22.8623,22.8806,171100.0
2013-02-25 15:55:00,37.45,37.46,37.37,37.4,420900.0,22.8745,22.8806,22.8256,22.844,420900.0
2013-02-26 09:30:00,37.6,37.6,37.2,37.22,133200.0,22.9661,22.9661,22.7218,22.734,133200.0
2013-02-26 09:35:00,37.23,37.52,37.07,37.46,58600.0,22.7401,22.9173,22.6424,22.8806,58600.0
2013-02-26 09:40:00,37.45,37.56,37.44,37.47,45300.0,22.8745,22.9417,22.8684,22.8867,45300.0
2013-02-26 09:45:00,37.47,37.52,37.44,37.52,42600.0,22.8867,22.9173,22.8684,22.9173,42600.0
2013-02-26 09:50:00,37.51,37.55,37.48,37.5,50800.0,22.9112,22.9356,22.8928,22.9051,50800.0
2013-02-26 09:55:00,37.5,37.53,37.42,37.49,34600.0,22.9051,22.9234,22.8562,22.8989,34600.0
2013-02-26 10:00:00,37.46,37.54,37.44,37.45,59300.0,22.8806,22.9295,22.8684,22.8745,59300.0
2013-02-26 10:05:00,37.45,37.55,37.44,37.54,69400.0,22.8745,22.9356,22.8684,22.9295,69400.0
2013-02-26 10:10:00,37.54,37.54,37.51,37.54,89900.0,22.9295,22.9295,22.9112,22.9295,89900.0
2013-02-26 10:15:00,37.53,37.57,37.52,37.55,74500.0,22.9234,22.9478,22.9173,22.9356,74500.0
2013-02-26 10:20:00,37.55,37.55,37.46,37.47,27000.0,22.9356,22.9356,22.8806,22.8867,27000.0
2013-02-26 10:25:00,37.48,37.48,37.36,37.4,31500.0,22.8928,22.8928,22.8195,22.844,31500.0
2013-02-26 10:30:00,37.4,37.43,37.35,37.4,39500.0,22.844,22.8623,22.8134,22.844,39500.0
2013-02-26 10:35:00,37.41,37.41,37.34,37.37,71700.0,22.8501,22.8501,22.8073,22.8256,71700.0
2013-02-26 10:40:00,37.36,37.4,37.34,37.36,59600.0,22.8195,22.844,22.8073,22.8195,59600.0
2013-02-26 10:45:00,37.36,37.43,37.31,37.42,40400.0,22.8195,22.8623,22.789,22.8562,40400.0
2013-02-26 10:50:00,37.42,37.5,37.4,37.5,32300.0,22.8562,22.9051,22.844,22.9051,32300.0
2013-02-26 10:55:00,37.49,37.5,37.37,37.44,30400.0,22.8989,22.9051,22.8256,22.8684,30400.0
2013-02-26 11:00:00,37.43,37.43,37.28,37.29,25700.0,22.8623,22.8623,22.7707,22.7768,25700.0
2013-02-26 11:05:00,37.28,37.28,37.09,37.12,104600.0,22.7707,22.7707,22.6546,22.6729,104600.0
2013-02-26 11:10:00,37.12,37.16,37.12,37.13,43300.0,22.6729,22.6974,22.6729,22.6791,43300.0
2013-02-26 11:15:00,37.14,37.16,37.11,37.15,50100.0,22.6852,22.6974,22.6668,22.6913,50100.0
2013-02-26 11:20:00,37.15,37.15,37.02,37.05,44000.0,22.6913,22.6913,22.6119,22.6302,44000.0
2013-02-26 11:25:00,37.04,37.1,37.04,37.07,54500.0,22.6241,22.6607,22.6241,22.6424,54500.0
2013-02-26 11:30:00,37.07,37.17,37.06,37.14,36500.0,22.6424,22.7035,22.6363,22.6852,36500.0
2013-02-26 11:35:00,37.15,37.15,37.05,37.1,29500.0,22.6913,22.6913,22.6302,22.6607,29500.0
2013-02-26 11:40:00,37.09,37.12,37.03,37.06,30100.0,22.6546,22.6729,22.618,22.6363,30100.0
2013-02-26 11:45:00,37.05,37.1,37.02,37.08,32300.0,22.6302,22.6607,22.6119,22.6485,32300.0
2013-02-26 11:50:00,37.09,37.18,37.09,37.18,26200.0,22.6546,22.7096,22.6546,22.7096,26200.0
2013-02-26 11:55:00,37.18,37.18,37.14,37.15,18000.0,22.7096,22.7096,22.6852,22.6913,18000.0
2013-02-26 12:00:00,37.15,37.21,37.14,37.2,24400.0,22.6913,22.7279,22.6852,22.7218,24400.0
2013-02-26 12:05:00,37.2,37.28,37.19,37.27,29600.0,22.7218,22.7707,22.7157,22.7646,29600.0
2013-02-26 12:10:00,37.29,37.32,37.25,37.26,18700.0,22.7768,22.7951,22.7524,22.7585,18700.0
2013-02-26 12:15:00,37.26,37.29,37.26,37.27,15600.0,22.7585,22.7768,22.7585,22.7646,15600.0
2013-02-26 12:20:00,37.28,37.35,37.27,37.34,29200.0,22.7707,22.8134,22.7646,22.8073,29200.0
2013-02-26 12:25:00,37.35,37.39,37.34,37.36,14900.0,22.8134,22.8379,22.8073,22.8195,14900.0
2013-02-26 12:30:00,37.36,37.4,37.32,37.39,22400.0,22.8195,22.844,22.7951,22.8379,22400.0
2013-02-26 12:35:00,37.41,37.45,37.39,37.45,19800.0,22.8501,22.8745,22.8379,22.8745,19800.0
2013-02-26 12:40:00,37.45,37.47,37.37,37.37,19400.0,22.8745,22.8867,22.8256,22.8256,19400.0
2013-02-26 12:45:00,37.38,37.38,37.36,37.37,14100.0,22.8318,22.8318,22.8195,22.8256,14100.0
2013-02-26 12:50:00,37.37,37.37,37.33,37.35,19600.0,22.8256,22.8256,22.8012,22.8134,19600.0
2013-02-26 12:55:00,37.35,37.39,37.34,37.38,13200.0,22.8134,22.8379,22.8073,22.8318,13200.0
2013-02-26 13:00:00,37.39,37.45,37.37,37.45,21900.0,22.8379,22.8745,22.8256,22.8745,21900.0
2013-02-26 13:05:00,37.44,37.45,37.4,37.4,11900.0,22.8684,22.8745,22.844,22.844,11900.0
2013-02-26 13:10:00,37.4,37.41,37.38,37.41,19800.0,22.844,22.8501,22.8318,22.8501,19800.0
2013-02-26 13:15:00,37.41,37.44,37.35,37.35,35700.0,22.8501,22.8684,22.8134,22.8134,35700.0
2013-02-26 13:20:00,37.36,37.36,37.33,37.36,28200.0,22.8195,22.8195,22.8012,22.8195,28200.0
2013-02-26 13:25:00,37.36,37.37,37.31,37.34,25400.0,22.8195,22.8256,22.789,22.8073,25400.0
2013-02-26 13:30:00,37.33,37.36,37.33,37.34,23300.0,22.8012,22.8195,22.8012,22.8073,23300.0
2013-02-26 13:35:00,37.34,37.34,37.29,37.31,65500.0,22.8073,22.8073,22.7768,22.789,65500.0
2013-02-26 13:40:00,37.31,37.33,37.27,37.28,43300.0,22.789,22.8012,22.7646,22.7707,43300.0
2013-02-26 13:45:00,37.28,37.33,37.27,37.32,14800.0,22.7707,22.8012,22.7646,22.7951,14800.0
2013-02-26 13:50:00,37.33,37.33,37.31,37.32,17600.0,22.8012,22.8012,22.789,22.7951,17600.0
2013-02-26 13:55:00,37.31,37.33,37.28,37.29,18600.0,22.789,22.8012,22.7707,22.7768,18600.0
2013-02-26 14:00:00,37.3,37.35,37.28,37.34,26000.0,22.7829,22.8134,22.7707,22.8073,26000.0
2013-02-26 14:05:00,37.33,37.37,37.32,37.33,34600.0,22.8012,22.8256,22.7951,22.8012,34600.0
2013-02-26 14:10:00,37.33,37.36,37.32,37.34,31100.0,22.8012,22.8195,22.7951,22.8073,31100.0
2013-02-26 14:15:00,37.34,37.36,37.3,37.32,33800.0,22.8073,22.8195,22.7829,22.7951,33800.0
2013-02-26 14:20:00,37.32,37.37,37.31,37.34,22900.0,22.7951,22.8256,22.789,22.8073,22900.0
2013-02-26 14:25:00,37.35,37.35,37.15,37.28,89300.0,22.8134,22.8134,22.6913,22.7707,89300.0
2013-02-26 14:30:00,37.29,37.31,37.28,37.29,42400.0,22.7768,22.789,22.7707,22.7768,42400.0
2013-02-26 14:35:00,37.3,37.34,37.3,37.32,45800.0,22.7829,22.8073,22.7829,22.7951,45800.0
2013-02-26 14:40:00,37.32,37.33,37.28,37.29,34800.0,22.7951,22.8012,22.7707,22.7768,34800.0
2013-02-26 14:45:00,37.28,37.28,37.22,37.23,42500.0,22.7707,22.7707,22.734,22.7401,42500.0
2013-02-26 14:50:00,37.22,37.26,37.2,37.22,67600.0,22.734,22.7585,22.7218,22.734,67600.0
2013-02-26 14:55:00,37.22,37.27,37.22,37.22,61900.0,22.734,22.7646,22.734,22.734,61900.0
2013-02-26 15:00:00,37.23,37.24,37.22,37.22,43800.0,22.7401,22.7462,22.734,22.734,43800.0
2013-02-26 15:05:00,37.22,37.25,37.16,37.22,64700.0,22.734,22.7524,22.6974,22.734,64700.0
2013-02-26 15:10:00,37.22,37.23,37.14,37.15,62400.0,22.734,22.7401,22.6852,22.6913,62400.0
2013-02-26 15:15:00,37.16,37.23,37.15,37.21,56300.0,22.6974,22.7401,22.6913,22.7279,56300.0
2013-02-26 15:20:00,37.21,37.22,37.1,37.1,80000.0,22.7279,22.734,22.6607,22.6607,80000.0
2013-02-26 15:25:00,37.1,37.11,36.96,37.0,179400.0,22.6607,22.6668,22.5752,22.5997,179400.0
2013-02-26 15:30:00,37.0,37.03,36.96,37.02,101400.0,22.5997,22.618,22.5752,22.6119,101400.0
2013-02-26 15:35:00,37.02,37.03,36.98,37.01,84900.0,22.6119,22.618,22.5874,22.6058,84900.0
2013-02-26 15:40:00,37.0,37.01,36.99,37.0,96800.0,22.5997,22.6058,22.5935,22.5997,96800.0
2013-02-26 15:45:00,37.0,37.05,37.0,37.05,112400.0,22.5997,22.6302,22.5997,22.6302,112400.0
2013-02-26 15:50:00,37.05,37.11,37.04,37.1,104100.0,22.6302,22.6668,22.6241,22.6607,104100.0
2013-02-26 15:55:00,37.11,37.12,37.03,37.09,238700.0,22.6668,22.6729,22.618,22.6546,238700.0
2013-02-27 09:30:00,36.97,36.97,36.4,36.64,184600.0,22.5813,22.5813,22.2332,22.3798,184600.0
2013-02-27 09:35:00,36.64,36.79,36.62,36.74,54100.0,22.3798,22.4714,22.3675,22.4408,54100.0
2013-02-27 09:40:00,36.77,36.98,36.73,36.92,159800.0,22.4592,22.5874,22.4347,22.5508,159800.0
2013-02-27 09:45:00,36.93,36.95,36.86,36.91,46000.0,22.5569,22.5691,22.5141,22.5447,46000.0
2013-02-27 09:50:00,36.91,36.95,36.88,36.88,72000.0,22.5447,22.5691,22.5264,22.5264,72000.0
2013-02-27 09:55:00,36.87,36.91,36.75,36.75,102500.0,22.5202,22.5447,22.447,22.447,102500.0
2013-02-27 10:00:00,36.76,36.88,36.76,36.86,70800.0,22.4531,22.5264,22.4531,22.5141,70800.0
2013-02-27 10:05:00,36.86,36.89,36.76,36.77,114900.0,22.5141,22.5325,22.4531,22.4592,114900.0
2013-02-27 10:10:00,36.77,36.86,36.72,36.75,126500.0,22.4592,22.5141,22.4286,22.447,126500.0
2013-02-27 10:15:00,36.75,36.81,36.74,36.81,113800.0,22.447,22.4836,22.4408,22.4836,113800.0
2013-02-27 10:20:00,36.79,36.81,36.79,36.8,61600.0,22.4714,22.4836,22.4714,22.4775,61600.0
2013-02-27 10:25:00,36.79,36.81,36.72,36.75,185700.0,22.4714,22.4836,22.4286,22.447,185700.0
2013-02-27 10:30:00,36.75,36.78,36.74,36.76,70100.0,22.447,22.4653,22.4408,22.4531,70100.0
2013-02-27 10:35:00,36.77,36.8,36.73,36.79,82900.0,22.4592,22.4775,22.4347,22.4714,82900.0
2013-02-27 10:40:00,36.78,36.8,36.66,36.67,98500.0,22.4653,22.4775,22.392,22.3981,98500.0
2013-02-27 10:45:00,36.67,36.68,36.55,36.57,97800.0,22.3981,22.4042,22.3248,22.337,97800.0
2013-02-27 10:50:00,36.56,36.66,36.56,36.66,191300.0,22.3309,22.392,22.3309,22.392,191300.0
2013-02-27 10:55:00,36.65,36.74,36.65,36.7,127800.0,22.3859,22.4408,22.3859,22.4164,127800.0
2013-02-27 11:00:00,36.71,36.71,36.62,36.65,125100.0,22.4225,22.4225,22.3675,22.3859,125100.0
2013-02-27 11:05:00,36.65,36.68,36.63,36.65,103300.0,22.3859,22.4042,22.3737,22.3859,103300.0
2013-02-27 11:10:00,36.66,36.68,36.64,36.66,59100.0,22.392,22.4042,22.3798,22.392,59100.0
2013-02-27 11:15:00,36.66,36.7,36.62,36.65,90100.0,22.392,22.4164,22.3675,22.3859,90100.0
2013-02-27 11:20:00,36.66,36.72,36.66,36.68,56400.0,22.392,22.4286,22.392,22.4042,56400.0
2013-02-27 11:25:00,36.68,36.71,36.67,36.69,104500.0,22.4042,22.4225,22.3981,22.4103,104500.0
2013-02-27 11:30:00,36.69,36.74,36.68,36.74,108900.0,22.4103,22.4408,22.4042,22.4408,108900.0
2013-02-27 11:35:00,36.74,36.79,36.73,36.78,100000.0,22.4408,22.4714,22.4347,22.4653,100000.0
2013-02-27 11:40:00,36.78,36.81,36.77,36.8,86200.0,22.4653,22.4836,22.4592,22.4775,86200.0
2013-02-27 11:45:00,36.8,36.85,36.79,36.84,193600.0,22.4775,22.508,22.4714,22.5019,193600.0
2013-02-27 11:50:00,36.85,36.86,36.78,36.79,119100.0,22.508,22.5141,22.4653,22.4714,119100.0
2013-02-27 11:55:00,36.8,36.83,36.79,36.8,98400.0,22.4775,22.4958,22.4714,22.4775,98400.0
2013-02-27 12:00:00,36.79,36.8,36.73,36.75,63600.0,22.4714,22.4775,22.4347,22.447,63600.0
2013-02-27 12:05:00,36.75,36.75,36.68,36.71,129400.0,22.447,22.447,22.4042,22.4225,129400.0
2013-02-27 12:10:00,36.71,36.72,36.69,36.72,85000.0,22.4225,22.4286,22.4103,22.4286,85000.0
2013-02-27 12:15:00,36.72,36.72,36.63,36.64,81100.0,22.4286,22.4286,22.3737,22.3798,81100.0
2013-02-27 12:20:00,36.65,36.7,36.64,36.7,93900.0,22.3859,22.4164,22.3798,22.4164,93900.0
2013-02-27 12:25:00,36.7,36.74,36.69,36.73,139700.0,22.4164,22.4408,22.4103,22.4347,139700.0
2013-02-27 12:30:00,36.73,36.77,36.73,36.73,124200.0,22.4347,22.4592,22.4347,22.4347,124200.0
2013-02-27 12:35:00,36.73,36.76,36.7,36.7,121300.0,22.4347,22.4531,22.4164,22.4164,121300.0
2013-02-27 12:40:00,36.7,36.72,36.7,36.7,38100.0,22.4164,22.4286,22.4164,22.4164,38100.0
2013-02-27 12:45:00,36.71,36.75,36.7,36.74,72900.0,22.4225,22.447,22.4164,22.4408,72900.0
2013-02-27 12:50:00,36.74,36.75,36.67,36.7,77000.0,22.4408,22.447,22.3981,22.4164,77000.0
2013-02-27 12:55:00,36.69,36.74,36.69,36.7,80000.0,22.4103,22.4408,22.4103,22.4164,80000.0
2013-02-27 13:00:00,36.7,36.72,36.68,36.72,75600.0,22.4164,22.4286,22.4042,22.4286,75600.0
2013-02-27 13:05:00,36.72,36.73,36.69,36.7,90700.0,22.4286,22.4347,22.4103,22.4164,90700.0
2013-02-27 13:10:00,36.7,36.7,36.64,36.66,104600.0,22.4164,22.4164,22.3798,22.392,104600.0
2013-02-27 13:15:00,36.66,36.71,36.65,36.7,108200.0,22.392,22.4225,22.3859,22.4164,108200.0
2013-02-27 13:20:00,36.71,36.72,36.67,36.68,79200.0,22.4225,22.4286,22.3981,22.4042,79200.0
2013-02-27 13:25:00,36.68,36.7,36.64,36.66,83900.0,22.4042,22.4164,22.3798,22.392,83900.0
2013-02-27 13:30:00,36.67,36.71,36.67,36.7,60900.0,22.3981,22.4225,22.3981,22.4164,60900.0
2013-02-27 13:35:00,36.69,36.7,36.64,36.66,116000.0,22.4103,22.4164,22.3798,22.392,116000.0
2013-02-27 13:40:00,36.66,36.69,36.66,36.68,58700.0,22.392,22.4103,22.392,22.4042,58700.0
2013-02-27 13:45:00,36.68,36.68,36.64,36.65,137500.0,22.4042,22.4042,22.3798,22.3859,137500.0
2013-02-27 13:50:00,36.66,36.68,36.65,36.68,90700.0,22.392,22.4042,22.3859,22.4042,90700.0
2013-02-27 13:55:00,36.66,36.66,36.61,36.62,173300.0,22.392,22.392,22.3614,22.3675,173300.0
2013-02-27 14:00:00,36.61,36.62,36.52,36.55,205700.0,22.3614,22.3675,22.3065,22.3248,205700.0
2013-02-27 14:05:00,36.54,36.57,36.53,36.57,106500.0,22.3187,22.337,22.3126,22.337,106500.0
2013-02-27 14:10:00,36.57,36.62,36.53,36.57,144200.0,22.337,22.3675,22.3126,22.337,144200.0
2013-02-27 14:15:00,36.56,36.57,36.55,36.57,62700.0,22.3309,22.337,22.3248,22.337,62700.0
2013-02-27 14:20:00,36.57,36.58,36.55,36.57,96800.0,22.337,22.3431,22.3248,22.337,96800.0
2013-02-27 14:25:00,36.58,36.65,36.57,36.57,197600.0,22.3431,22.3859,22.337,22.337,197600.0
2013-02-27 14:30:00,36.58,36.61,36.57,36.61,90800.0,22.3431,22.3614,22.337,22.3614,90800.0
2013-02-27 14:35:00,36.61,36.64,36.6,36.63,100100.0,22.3614,22.3798,22.3553,22.3737,100100.0
2013-02-27 14:40:00,36.63,36.64,36.58,36.6,177900.0,22.3737,22.3798,22.3431,22.3553,177900.0
2013-02-27 14:45:00,36.61,36.66,36.6,36.66,132200.0,22.3614,22.392,22.3553,22.392,132200.0
2013-02-27 14:50:00,36.64,36.67,36.63,36.66,106800.0,22.3798,22.3981,22.3737,22.392,106800.0
2013-02-27 14:55:00,36.65,36.68,36.63,36.63,119300.0,22.3859,22.4042,22.3737,22.3737,119300.0
2013-02-27 15:00:00,36.63,36.66,36.62,36.66,114600.0,22.3737,22.392,22.3675,22.392,114600.0
2013-02-27 15:05:00,36.65,36.66,36.65,36.65,97300.0,22.3859,22.392,22.3859,22.3859,97300.0
2013-02-27 15:10:00,36.65,36.7,36.65,36.7,127200.0,22.3859,22.4164,22.3859,22.4164,127200.0
2013-02-27 15:15:00,36.7,36.72,36.69,36.7,165000.0,22.4164,22.4286,22.4103,22.4164,165000.0
2013-02-27 15:20:00,36.7,36.71,36.69,36.7,165000.0,22.4164,22.4225,22.4103,22.4164,165000.0
2013-02-27 15:25:00,36.7,36.71,36.66,36.68,238000.0,22.4164,22.4225,22.392,22.4042,238000.0
2013-02-27 15:30:00,36.69,36.69,36.66,36.68,139400.0,22.4103,22.4103,22.392,22.4042,139400.0
2013-02-27 15:35:00,36.68,36.68,36.62,36.64,181600.0,22.4042,22.4042,22.3675,22.3798,181600.0
2013-02-27 15:40:00,36.64,36.7,36.63,36.7,179600.0,22.3798,22.4164,22.3737,22.4164,179600.0
2013-02-27 15:45:00,36.69,36.7,36.64,36.66,221100.0,22.4103,22.4164,22.3798,22.392,221100.0
2013-02-27 15:50:00,36.66,36.72,36.62,36.72,523800.0,22.392,22.4286,22.3675,22.4286,523800.0
2013-02-27 15:55:00,36.72,36.76,36.69,36.74,519600.0,22.4286,22.4531,22.4103,22.4408,519600.0
2013-02-28 09:30:00,36.66,36.68,36.5,36.66,91000.0,22.392,22.4042,22.2943,22.392,91000.0
2013-02-28 09:35:00,36.65,36.85,36.65,36.85,40200.0,22.3859,22.508,22.3859,22.508,40200.0
2013-02-28 09:40:00,36.86,36.96,36.84,36.95,78000.0,22.5141,22.5752,22.5019,22.5691,78000.0
2013-02-28 09:45:00,36.94,37.06,36.89,36.91,193600.0,22.563,22.6363,22.5325,22.5447,193600.0
2013-02-28 09:50:00,36.9,37.07,36.9,37.0,202800.0,22.5386,22.6424,22.5386,22.5997,202800.0
2013-02-28 09:55:00,37.01,37.04,36.99,37.04,59400.0,22.6058,22.6241,22.5935,22.6241,59400.0
2013-02-28 10:00:00,37.05,37.08,36.81,36.87,196500.0,22.6302,22.6485,22.4836,22.5202,196500.0
2013-02-28 10:05:00,36.88,36.9,36.84,36.86,84100.0,22.5264,22.5386,22.5019,22.5141,84100.0
2013-02-28 10:10:00,36.87,36.89,36.81,36.82,76500.0,22.5202,22.5325,22.4836,22.4897,76500.0
2013-02-28 10:15:00,36.81,36.87,36.81,36.83,51600.0,22.4836,22.5202,22.4836,22.4958,51600.0
2013-02-28 10:20:00,36.83,36.85,36.77,36.79,59700.0,22.4958,22.508,22.4592,22.4714,59700.0
2013-02-28 10:25:00,36.78,36.8,36.75,36.79,67400.0,22.4653,22.4775,22.447,22.4714,67400.0
2013-02-28 10:30:00,36.78,36.8,36.74,36.75,59900.0,22.4653,22.4775,22.4408,22.447,59900.0
2013-02-28 10:35:00,36.75,36.79,36.74,36.77,50300.0,22.447,22.4714,22.4408,22.4592,50300.0
2013-02-28 10:40:00,36.76,36.77,36.68,36.7,96300.0,22.4531,22.4592,22.4042,22.4164,96300.0
2013-02-28 10:45:00,36.71,36.71,36.59,36.59,93500.0,22.4225,22.4225,22.3492,22.3492,93500.0
2013-02-28 10:50:00,36.59,36.65,36.58,36.64,98000.0,22.3492,22.3859,22.3431,22.3798,98000.0
2013-02-28 10:55:00,36.64,36.72,36.64,36.71,58400.0,22.3798,22.4286,22.3798,22.4225,58400.0
2013-02-28 11:00:00,36.71,36.75,36.7,36.75,89300.0,22.4225,22.447,22.4164,22.447,89300.0
2013-02-28 11:05:00,36.75,36.78,36.74,36.78,71500.0,22.447,22.4653,22.4408,22.4653,71500.0
2013-02-28 11:10:00,36.78,36.78,36.75,36.77,58800.0,22.4653,22.4653,22.447,22.4592,58800.0
2013-02-28 11:15:00,36.76,36.85,36.76,36.85,79600.0,22.4531,22.508,22.4531,22.508,79600.0
2013-02-28 11:20:00,36.85,36.89,36.82,36.83,84700.0,22.508,22.5325,22.4897,22.4958,84700.0
2013-02-28 11:25:00,36.83,36.83,36.75,36.8,95400.0,22.4958,22.4958,22.447,22.4775,95400.0
2013-02-28 11:30:00,36.8,36.82,36.75,36.77,54300.0,22.4775,22.4897,22.447,22.4592,54300.0
2013-02-28 11:35:00,36.77,36.79,36.76,36.79,40600.0,22.4592,22.4714,22.4531,22.4714,40600.0
2013-02-28 11:40:00,36.79,36.79,36.77,36.78,44800.0,22.4714,22.4714,22.4592,22.4653,44800.0
2013-02-28 11:45:00,36.77,36.77,36.75,36.77,52900.0,22.4592,22.4592,22.447,22.4592,52900.0
2013-02-28 11:50:00,36.76,36.79,36.74,36.74,62200.0,22.4531,22.4714,22.4408,22.4408,62200.0
2013-02-28 11:55:00,36.74,36.79,36.73,36.78,62900.0,22.4408,22.4714,22.4347,22.4653,62900.0
2013-02-28 12:00:00,36.77,36.82,36.77,36.8,35800.0,22.4592,22.4897,22.4592,22.4775,35800.0
2013-02-28 12:05:00,36.81,36.83,36.8,36.81,35400.0,22.4836,22.4958,22.4775,22.4836,35400.0
2013-02-28 12:10:00,36.8,36.81,36.76,36.77,46000.0,22.4775,22.4836,22.4531,22.4592,46000.0
2013-02-28 12:15:00,36.76,36.77,36.74,36.75,40500.0,22.4531,22.4592,22.4408,22.447,40500.0
2013-02-28 12:20:00,36.75,36.76,36.74,36.75,36400.0,22.447,22.4531,22.4408,22.447,36400.0
2013-02-28 12:25:00,36.74,36.77,36.73,36.75,37800.0,22.4408,22.4592,22.4347,22.447,37800.0
2013-02-28 12:30:00,36.75,36.75,36.71,36.75,40100.0,22.447,22.447,22.4225,22.447,40100.0
2013-02-28 12:35:00,36.74,36.75,36.71,36.72,32500.0,22.4408,22.447,22.4225,22.4286,32500.0
2013-02-28 12:40:00,36.72,36.74,36.71,36.74,51300.0,22.4286,22.4408,22.4225,22.4408,51300.0
2013-02-28 12:45:00,36.73,36.74,36.72,36.72,47700.0,22.4347,22.4408,22.4286,22.4286,47700.0
2013-02-28 12:50:00,36.73,36.73,36.68,36.68,79500.0,22.4347,22.4347,22.4042,22.4042,79500.0
2013-02-28 12:55:00,36.68,36.71,36.68,36.7,45100.0,22.4042,22.4225,22.4042,22.4164,45100.0
2013-02-28 13:00:00,36.7,36.73,36.66,36.67,233700.0,22.4164,22.4347,22.392,22.3981,233700.0
2013-02-28 13:05:00,36.67,36.67,36.6,36.63,123700.0,22.3981,22.3981,22.3553,22.3737,123700.0
2013-02-28 13:10:00,36.64,36.68,36.64,36.67,39200.0,22.3798,22.4042,22.3798,22.3981,39200.0
2013-02-28 13:15:00,36.67,36.75,36.66,36.75,82600.0,22.3981,22.447,22.392,22.447,82600.0
2013-02-28 13:20:00,36.75,36.78,36.74,36.77,51300.0,22.447,22.4653,22.4408,22.4592,51300.0
2013-02-28 13:25:00,36.78,36.87,36.77,36.86,196700.0,22.4653,22.5202,22.4592,22.5141,196700.0
2013-02-28 13:30:00,36.86,36.9,36.86,36.9,67900.0,22.5141,22.5386,22.5141,22.5386,67900.0
2013-02-28 13:35:00,36.91,36.95,36.88,36.88,88200.0,22.5447,22.5691,22.5264,22.5264,88200.0
2013-02-28 13:40:00,36.88,36.91,36.87,36.9,30100.0,22.5264,22.5447,22.5202,22.5386,30100.0
2013-02-28 13:45:00,36.89,36.91,36.87,36.91,53600.0,22.5325,22.5447,22.5202,22.5447,53600.0
2013-02-28 13:50:00,36.92,36.98,36.91,36.96,58700.0,22.5508,22.5874,22.5447,22.5752,58700.0
2013-02-28 13:55:00,36.95,36.98,36.93,36.95,71700.0,22.5691,22.5874,22.5569,22.5691,71700.0
2013-02-28 14:00:00,36.96,36.97,36.95,36.96,57700.0,22.5752,22.5813,22.5691,22.5752,57700.0
2013-02-28 14:05:00,36.96,36.99,36.95,36.96,34300.0,22.5752,22.5935,22.5691,22.5752,34300.0
2013-02-28 14:10:00,36.97,36.99,36.96,36.96,30000.0,22.5813,22.5935,22.5752,22.5752,30000.0
2013-02-28 14:15:00,36.96,36.99,36.94,36.96,100700.0,22.5752,22.5935,22.563,22.5752,100700.0
2013-02-28 14:20:00,36.97,37.0,36.95,37.0,56600.0,22.5813,22.5997,22.5691,22.5997,56600.0
2013-02-28 14:25:00,36.99,37.02,36.98,37.01,86300.0,22.5935,22.6119,22.5874,22.6058,86300.0
2013-02-28 14:30:00,37.01,37.03,36.98,36.98,65300.0,22.6058,22.618,22.5874,22.5874,65300.0
2013-02-28 14:35:00,36.99,37.03,36.98,37.02,42300.0,22.5935,22.618,22.5874,22.6119,42300.0
2013-02-28 14:40:00,37.02,37.02,36.99,37.0,49500.0,22.6119,22.6119,22.5935,22.5997,49500.0
2013-02-28 14:45:00,37.0,37.01,36.99,37.01,63600.0,22.5997,22.6058,22.5935,22.6058,63600.0
2013-02-28 14:50:00,37.0,37.05,36.99,37.04,150900.0,22.5997,22.6302,22.5935,22.6241,150900.0
2013-02-28 14:55:00,37.05,37.05,37.04,37.05,45200.0,22.6302,22.6302,22.6241,22.6302,45200.0
2013-02-28 15:00:00,37.04,37.08,37.04,37.08,48100.0,22.6241,22.6485,22.6241,22.6485,48100.0
2013-02-28 15:05:00,37.08,37.08,36.99,37.0,124000.0,22.6485,22.6485,22.5935,22.5997,124000.0
2013-02-28 15:10:00,36.99,37.0,36.99,36.99,66000.0,22.5935,22.5997,22.5935,22.5935,66000.0
2013-02-28 15:15:00,37.0,37.02,36.99,37.0,70700.0,22.5997,22.6119,22.5935,22.5997,70700.0
2013-02-28 15:20:00,37.0,37.04,36.99,37.04,85600.0,22.5997,22.6241,22.5935,22.6241,85600.0
2013-02-28 15:25:00,37.03,37.07,37.03,37.05,169700.0,22.618,22.6424,22.618,22.6302,169700.0
2013-02-28 15:30:00,37.05,37.08,37.04,37.08,117600.0,22.6302,22.6485,22.6241,22.6485,117600.0
2013-02-28 15:35:00,37.07,37.14,37.07,37.13,119300.0,22.6424,22.6852,22.6424,22.6791,119300.0
2013-02-28 15:40:00,37.13,37.13,37.06,37.08,80400.0,22.6791,22.6791,22.6363,22.6485,80400.0
2013-02-28 15:45:00,37.06,37.07,37.03,37.07,145300.0,22.6363,22.6424,22.618,22.6424,145300.0
2013-02-28 15:50:00,37.07,37.07,37.02,37.03,194800.0,22.6424,22.6424,22.6119,22.618,194800.0
2013-02-28 15:55:00,37.03,37.04,36.92,36.92,404700.0,22.618,22.6241,22.5508,22.5508,404700.0
2013-03-01 09:30:00,36.8,36.95,36.57,36.63,164900.0,22.4775,22.5691,22.337,22.3737,164900.0
2013-03-01 09:35:00,36.63,36.67,36.55,36.67,73000.0,22.3737,22.3981,22.3248,22.3981,73000.0
2013-03-01 09:40:00,36.69,36.74,36.59,36.66,85200.0,22.4103,22.4408,22.3492,22.392,85200.0
2013-03-01 09:45:00,36.66,36.81,36.64,36.76,67500.0,22.392,22.4836,22.3798,22.4531,67500.0
2013-03-01 09:50:00,36.77,36.79,36.71,36.78,56100.0,22.4592,22.4714,22.4225,22.4653,56100.0
2013-03-01 09:55:00,36.78,36.88,36.72,36.84,57200.0,22.4653,22.5264,22.4286,22.5019,57200.0
2013-03-01 10:00:00,36.86,36.92,36.73,36.78,85000.0,22.5141,22.5508,22.4347,22.4653,85000.0
2013-03-01 10:05:00,36.78,36.9,36.77,36.88,107100.0,22.4653,22.5386,22.4592,22.5264,107100.0
2013-03-01 10:10:00,36.89,36.89,36.8,36.83,51300.0,22.5325,22.5325,22.4775,22.4958,51300.0
2013-03-01 10:15:00,36.83,36.85,36.74,36.79,77200.0,22.4958,22.508,22.4408,22.4714,77200.0
2013-03-01 10:20:00,36.79,36.8,36.74,36.76,80700.0,22.4714,22.4775,22.4408,22.4531,80700.0
2013-03-01 10:25:00,36.76,36.8,36.75,36.8,47500.0,22.4531,22.4775,22.447,22.4775,47500.0
2013-03-01 10:30:00,36.8,36.85,36.76,36.78,73600.0,22.4775,22.508,22.4531,22.4653,73600.0
2013-03-01 10:35:00,36.79,36.82,36.77,36.81,33900.0,22.4714,22.4897,22.4592,22.4836,33900.0
2013-03-01 10:40:00,36.81,36.83,36.79,36.8,28500.0,22.4836,22.4958,22.4714,22.4775,28500.0
2013-03-01 10:45:00,36.8,36.81,36.74,36.75,76300.0,22.4775,22.4836,22.4408,22.447,76300.0
2013-03-01 10:50:00,36.75,36.83,36.75,36.83,21200.0,22.447,22.4958,22.447,22.4958,21200.0
2013-03-01 10:55:00,36.83,36.86,36.82,36.86,31000.0,22.4958,22.5141,22.4897,22.5141,31000.0
2013-03-01 11:00:00,36.87,36.89,36.84,36.86,61600.0,22.5202,22.5325,22.5019,22.5141,61600.0
2013-03-01 11:05:00,36.87,36.91,36.86,36.89,79100.0,22.5202,22.5447,22.5141,22.5325,79100.0
2013-03-01 11:10:00,36.89,36.96,36.87,36.96,91500.0,22.5325,22.5752,22.5202,22.5752,91500.0
2013-03-01 11:15:00,36.96,37.02,36.95,36.99,175300.0,22.5752,22.6119,22.5691,22.5935,175300.0
2013-03-01 11:20:00,36.99,37.04,36.97,37.02,45100.0,22.5935,22.6241,22.5813,22.6119,45100.0
2013-03-01 11:25:00,37.01,37.05,36.96,37.0,152300.0,22.6058,22.6302,22.5752,22.5997,152300.0
2013-03-01 11:30:00,37.0,37.04,36.98,37.03,28800.0,22.5997,22.6241,22.5874,22.618,28800.0
2013-03-01 11:35:00,37.02,37.06,37.0,37.01,43300.0,22.6119,22.6363,22.5997,22.6058,43300.0
2013-03-01 11:40:00,37.01,37.03,36.97,37.02,92800.0,22.6058,22.618,22.5813,22.6119,92800.0
2013-03-01 11:45:00,37.03,37.04,36.99,37.02,31100.0,22.618,22.6241,22.5935,22.6119,31100.0
2013-03-01 11:50:00,37.02,37.04,36.98,37.02,40400.0,22.6119,22.6241,22.5874,22.6119,40400.0
2013-03-01 11:55:00,37.01,37.09,37.01,37.05,122700.0,22.6058,22.6546,22.6058,22.6302,122700.0
2013-03-01 12:00:00,37.05,37.13,37.05,37.12,56500.0,22.6302,22.6791,22.6302,22.6729,56500.0
2013-03-01 12:05:00,37.13,37.21,37.13,37.21,79900.0,22.6791,22.7279,22.6791,22.7279,79900.0
2013-03-01 12:10:00,37.21,37.27,37.2,37.27,56800.0,22.7279,22.7646,22.7218,22.7646,56800.0
2013-03-01 12:15:00,37.27,37.35,37.25,37.34,75700.0,22.7646,22.8134,22.7524,22.8073,75700.0
2013-03-01 12:20:00,37.34,37.4,37.29,37.32,87900.0,22.8073,22.844,22.7768,22.7951,87900.0
2013-03-01 12:25:00,37.32,37.33,37.3,37.3,23000.0,22.7951,22.8012,22.7829,22.7829,23000.0
2013-03-01 12:30:00,37.32,37.41,37.3,37.34,68300.0,22.7951,22.8501,22.7829,22.8073,68300.0
2013-03-01 12:35:00,37.35,37.37,37.31,37.33,21300.0,22.8134,22.8256,22.789,22.8012,21300.0
2013-03-01 12:40:00,37.33,37.33,37.28,37.29,31800.0,22.8012,22.8012,22.7707,22.7768,31800.0
2013-03-01 12:45:00,37.29,37.31,37.23,37.25,35100.0,22.7768,22.789,22.7401,22.7524,35100.0
2013-03-01 12:50:00,37.25,37.29,37.25,37.26,23500.0,22.7524,22.7768,22.7524,22.7585,23500.0
2013-03-01 12:55:00,37.27,37.28,37.24,37.27,28600.0,22.7646,22.7707,22.7462,22.7646,28600.0
2013-03-01 13:00:00,37.28,37.29,37.25,37.27,37600.0,22.7707,22.7768,22.7524,22.7646,37600.0
2013-03-01 13:05:00,37.27,37.27,37.19,37.22,72800.0,22.7646,22.7646,22.7157,22.734,72800.0
2013-03-01 13:10:00,37.21,37.27,37.2,37.23,63000.0,22.7279,22.7646,22.7218,22.7401,63000.0
2013-03-01 13:15:00,37.22,37.28,37.22,37.25,32100.0,22.734,22.7707,22.734,22.7524,32100.0
2013-03-01 13:20:00,37.26,37.29,37.24,37.26,56500.0,22.7585,22.7768,22.7462,22.7585,56500.0
2013-03-01 13:25:00,37.26,37.27,37.24,37.26,13100.0,22.7585,22.7646,22.7462,22.7585,13100.0
2013-03-01 13:30:00,37.27,37.28,37.17,37.2,69000.0,22.7646,22.7707,22.7035,22.7218,69000.0
2013-03-01 13:35:00,37.18,37.2,37.17,37.19,33000.0,22.7096,22.7218,22.7035,22.7157,33000.0
2013-03-01 13:40:00,37.19,37.22,37.19,37.22,12300.0,22.7157,22.734,22.7157,22.734,12300.0
2013-03-01 13:45:00,37.22,37.23,37.22,37.22,37800.0,22.734,22.7401,22.734,22.734,37800.0
2013-03-01 13:50:00,37.23,37.26,37.22,37.26,58700.0,22.7401,22.7585,22.734,22.7585,58700.0
2013-03-01 13:55:00,37.26,37.29,37.25,37.26,46800.0,22.7585,22.7768,22.7524,22.7585,46800.0
2013-03-01 14:00:00,37.25,37.27,37.25,37.27,25100.0,22.7524,22.7646,22.7524,22.7646,25100.0
2013-03-01 14:05:00,37.27,37.3,37.26,37.3,47000.0,22.7646,22.7829,22.7585,22.7829,47000.0
2013-03-01 14:10:00,37.29,37.34,37.29,37.33,73100.0,22.7768,22.8073,22.7768,22.8012,73100.0
2013-03-01 14:15:00,37.34,37.35,37.33,37.35,41100.0,22.8073,22.8134,22.8012,22.8134,41100.0
2013-03-01 14:20:00,37.35,37.37,37.29,37.31,72100.0,22.8134,22.8256,22.7768,22.789,72100.0
2013-03-01 14:25:00,37.3,37.35,37.29,37.35,192000.0,22.7829,22.8134,22.7768,22.8134,192000.0
2013-03-01 14:30:00,37.35,37.43,37.35,37.43,83600.0,22.8134,22.8623,22.8134,22.8623,83600.0
2013-03-01 14:35:00,37.43,37.43,37.42,37.42,48500.0,22.8623,22.8623,22.8562,22.8562,48500.0
2013-03-01 14:40:00,37.42,37.52,37.42,37.51,116900.0,22.8562,22.9173,22.8562,22.9112,116900.0
2013-03-01 14:45:00,37.51,37.52,37.49,37.5,44100.0,22.9112,22.9173,22.8989,22.9051,44100.0
2013-03-01 14:50:00,37.5,37.56,37.49,37.52,79400.0,22.9051,22.9417,22.8989,22.9173,79400.0
2013-03-01 14:55:00,37.53,37.53,37.46,37.5,31100.0,22.9234,22.9234,22.8806,22.9051,31100.0
2013-03-01 15:00:00,37.5,37.55,37.48,37.54,100900.0,22.9051,22.9356,22.8928,22.9295,100900.0
2013-03-01 15:05:00,37.55,37.6,37.54,37.58,99500.0,22.9356,22.9661,22.9295,22.9539,99500.0
2013-03-01 15:10:00,37.59,37.73,37.59,37.72,205400.0,22.96,23.0455,22.96,23.0394,205400.0
2013-03-01 15:15:00,37.73,37.79,37.72,37.77,191600.0,23.0455,23.0822,23.0394,23.07,191600.0
2013-03-01 15:20:00,37.76,37.76,37.74,37.75,58200.0,23.0639,23.0639,23.0516,23.0578,58200.0
2013-03-01 15:25:00,37.75,37.78,37.73,37.74,121500.0,23.0578,23.0761,23.0455,23.0516,121500.0
2013-03-01 15:30:00,37.74,37.79,37.73,37.79,75100.0,23.0516,23.0822,23.0455,23.0822,75100.0
2013-03-01 15:35:00,37.79,38.07,37.78,38.02,306900.0,23.0822,23.2532,23.0761,23.2227,306900.0
2013-03-01 15:40:00,38.01,38.02,37.84,37.84,161900.0,23.2166,23.2227,23.1127,23.1127,161900.0
2013-03-01 15:45:00,37.83,37.95,37.83,37.94,154200.0,23.1066,23.1799,23.1066,23.1738,154200.0
2013-03-01 15:50:00,37.93,37.95,37.79,37.81,135200.0,23.1677,23.1799,23.0822,23.0944,135200.0
2013-03-01 15:55:00,37.8,37.84,37.75,37.83,282200.0,23.0883,23.1127,23.0578,23.1066,282200.0
2013-03-04 09:30:00,37.53,37.94,37.53,37.89,109000.0,22.9234,23.1738,22.9234,23.1433,109000.0
2013-03-04 09:35:00,37.93,37.94,37.81,37.93,37000.0,23.1677,23.1738,23.0944,23.1677,37000.0
2013-03-04 09:40:00,37.93,37.99,37.88,37.9,35600.0,23.1677,23.2043,23.1372,23.1494,35600.0
2013-03-04 09:45:00,37.89,37.94,37.85,37.87,25600.0,23.1433,23.1738,23.1188,23.131,25600.0
2013-03-04 09:50:00,37.86,37.93,37.8,37.9,37700.0,23.1249,23.1677,23.0883,23.1494,37700.0
2013-03-04 09:55:00,37.9,37.91,37.82,37.85,31100.0,23.1494,23.1555,23.1005,23.1188,31100.0
2013-03-04 10:00:00,37.86,37.93,37.85,37.91,27100.0,23.1249,23.1677,23.1188,23.1555,27100.0
2013-03-04 10:05:00,37.92,38.04,37.9,38.01,73100.0,23.1616,23.2349,23.1494,23.2166,73100.0
2013-03-04 10:10:00,38.0,38.04,37.93,37.95,155500.0,23.2105,23.2349,23.1677,23.1799,155500.0
2013-03-04 10:15:00,37.94,38.07,37.92,37.99,78500.0,23.1738,23.2532,23.1616,23.2043,78500.0
2013-03-04 10:20:00,38.01,38.07,37.98,38.07,33600.0,23.2166,23.2532,23.1982,23.2532,33600.0
2013-03-04 10:25:00,38.07,38.08,37.99,38.05,50600.0,23.2532,23.2593,23.2043,23.241,50600.0
2013-03-04 10:30:00,38.06,38.06,37.98,38.05,47200.0,23.2471,23.2471,23.1982,23.241,47200.0
2013-03-04 10:35:00,38.05,38.07,38.0,38.04,40600.0,23.241,23.2532,23.2105,23.2349,40600.0
2013-03-04 10:40:00,38.04,38.1,38.04,38.05,100200.0,23.2349,23.2715,23.2349,23.241,100200.0
2013-03-04 10:45:00,38.05,38.12,38.03,38.12,83200.0,23.241,23.2837,23.2288,23.2837,83200.0
2013-03-04 10:50:00,38.12,38.17,38.1,38.13,44600.0,23.2837,23.3143,23.2715,23.2899,44600.0
2013-03-04 10:55:00,38.14,38.14,38.07,38.1,19500.0,23.296,23.296,23.2532,23.2715,19500.0
2013-03-04 11:00:00,38.1,38.12,37.97,38.07,73000.0,23.2715,23.2837,23.1921,23.2532,73000.0
2013-03-04 11:05:00,38.06,38.08,37.96,38.0,61900.0,23.2471,23.2593,23.186,23.2105,61900.0
2013-03-04 11:10:00,38.0,38.0,37.95,37.96,53900.0,23.2105,23.2105,23.1799,23.186,53900.0
2013-03-04 11:15:00,37.97,38.02,37.95,38.02,119700.0,23.1921,23.2227,23.1799,23.2227,119700.0
2013-03-04 11:20:00,38.03,38.05,37.93,37.99,74400.0,23.2288,23.241,23.1677,23.2043,74400.0
2013-03-04 11:25:00,37.99,38.0,37.96,37.97,26500.0,23.2043,23.2105,23.186,23.1921,26500.0
2013-03-04 11:30:00,37.96,37.98,37.85,37.85,56100.0,23.186,23.1982,23.1188,23.1188,56100.0
2013-03-04 11:35:00,37.86,37.88,37.85,37.87,49800.0,23.1249,23.1372,23.1188,23.131,49800.0
2013-03-04 11:40:00,37.87,37.89,37.81,37.82,53400.0,23.131,23.1433,23.0944,23.1005,53400.0
2013-03-04 11:45:00,37.82,37.91,37.79,37.9,78200.0,23.1005,23.1555,23.0822,23.1494,78200.0
2013-03-04 11:50:00,37.89,37.93,37.89,37.92,51400.0,23.1433,23.1677,23.1433,23.1616,51400.0
2013-03-04 11:55:00,37.93,37.96,37.93,37.95,29700.0,23.1677,23.186,23.1677,23.1799,29700.0
2013-03-04 12:00:00,37.94,37.96,37.92,37.93,27600.0,23.1738,23.186,23.1616,23.1677,27600.0
2013-03-04 12:05:00,37.93,37.96,37.91,37.95,26300.0,23.1677,23.186,23.1555,23.1799,26300.0
2013-03-04 12:10:00,37.95,37.99,37.95,37.98,16900.0,23.1799,23.2043,23.1799,23.1982,16900.0
2013-03-04 12:15:00,37.99,38.0,37.85,37.85,25000.0,23.2043,23.2105,23.1188,23.1188,25000.0
2013-03-04 12:20:00,37.85,37.95,37.84,37.86,44200.0,23.1188,23.1799,23.1127,23.1249,44200.0
2013-03-04 12:25:00,37.85,37.86,37.85,37.85,25100.0,23.1188,23.1249,23.1188,23.1188,25100.0
2013-03-04 12:30:00,37.85,37.9,37.83,37.83,84900.0,23.1188,23.1494,23.1066,23.1066,84900.0
2013-03-04 12:35:00,37.83,37.91,37.8,37.9,35500.0,23.1066,23.1555,23.0883,23.1494,35500.0
2013-03-04 12:40:00,37.89,37.94,37.88,37.92,29000.0,23.1433,23.1738,23.1372,23.1616,29000.0
2013-03-04 12:45:00,37.92,37.94,37.89,37.91,38000.0,23.1616,23.1738,23.1433,23.1555,38000.0
2013-03-04 12:50:00,37.91,37.94,37.88,37.91,55700.0,23.1555,23.1738,23.1372,23.1555,55700.0
2013-03-04 12:55:00,37.92,37.98,37.91,37.97,16400.0,23.1616,23.1982,23.1555,23.1921,16400.0
2013-03-04 13:00:00,37.97,37.98,37.88,37.89,36100.0,23.1921,23.1982,23.1372,23.1433,36100.0
2013-03-04 13:05:00,37.88,37.91,37.83,37.84,27600.0,23.1372,23.1555,23.1066,23.1127,27600.0
2013-03-04 13:10:00,37.84,37.85,37.82,37.84,12100.0,23.1127,23.1188,23.1005,23.1127,12100.0
2013-03-04 13:15:00,37.84,37.87,37.82,37.85,57200.0,23.1127,23.131,23.1005,23.1188,57200.0
2013-03-04 13:20:00,37.86,37.93,37.85,37.9,35400.0,23.1249,23.1677,23.1188,23.1494,35400.0
2013-03-04 13:25:00,37.89,37.91,37.86,37.91,24900.0,23.1433,23.1555,23.1249,23.1555,24900.0
2013-03-04 13:30:00,37.91,37.96,37.89,37.96,19300.0,23.1555,23.186,23.1433,23.186,19300.0
2013-03-04 13:35:00,37.95,37.99,37.95,37.99,36100.0,23.1799,23.2043,23.1799,23.2043,36100.0
2013-03-04 13:40:00,37.98,38.01,37.97,37.98,63500.0,23.1982,23.2166,23.1921,23.1982,63500.0
2013-03-04 13:45:00,37.97,37.99,37.96,37.98,15700.0,23.1921,23.2043,23.186,23.1982,15700.0
2013-03-04 13:50:00,37.98,37.98,37.93,37.95,122400.0,23.1982,23.1982,23.1677,23.1799,122400.0
2013-03-04 13:55:00,37.96,37.99,37.92,37.99,24500.0,23.186,23.2043,23.1616,23.2043,24500.0
2013-03-04 14:00:00,37.98,37.99,37.92,37.92,53700.0,23.1982,23.2043,23.1616,23.1616,53700.0
2013-03-04 14:05:00,37.93,37.96,37.91,37.92,29600.0,23.1677,23.186,23.1555,23.1616,29600.0
2013-03-04 14:10:00,37.91,37.94,37.88,37.94,39300.0,23.1555,23.1738,23.1372,23.1738,39300.0
2013-03-04 14:15:00,37.94,37.95,37.9,37.93,26800.0,23.1738,23.1799,23.1494,23.1677,26800.0
2013-03-04 14:20:00,37.94,37.95,37.91,37.93,51200.0,23.1738,23.1799,23.1555,23.1677,51200.0
2013-03-04 14:25:00,37.93,38.03,37.93,37.98,106100.0,23.1677,23.2288,23.1677,23.1982,106100.0
2013-03-04 14:30:00,37.99,38.03,37.95,38.03,45800.0,23.2043,23.2288,23.1799,23.2288,45800.0
2013-03-04 14:35:00,38.03,38.03,37.97,37.99,51000.0,23.2288,23.2288,23.1921,23.2043,51000.0
2013-03-04 14:40:00,38.0,38.01,37.98,38.0,56600.0,23.2105,23.2166,23.1982,23.2105,56600.0
2013-03-04 14:45:00,37.99,38.01,37.95,37.95,55200.0,23.2043,23.2166,23.1799,23.1799,55200.0
2013-03-04 14:50:00,37.95,38.0,37.95,38.0,56500.0,23.1799,23.2105,23.1799,23.2105,56500.0
2013-03-04 14:55:00,38.0,38.06,37.98,38.02,56200.0,23.2105,23.2471,23.1982,23.2227,56200.0
2013-03-04 15:00:00,38.03,38.04,37.99,38.0,36400.0,23.2288,23.2349,23.2043,23.2105,36400.0
2013-03-04 15:05:00,38.0,38.07,37.99,38.06,49500.0,23.2105,23.2532,23.2043,23.2471,49500.0
2013-03-04 15:10:00,38.07,38.11,38.06,38.1,115100.0,23.2532,23.2776,23.2471,23.2715,115100.0
2013-03-04 15:15:00,38.09,38.12,38.09,38.12,36300.0,23.2654,23.2837,23.2654,23.2837,36300.0
2013-03-04 15:20:00,38.12,38.15,38.1,38.13,77100.0,23.2837,23.3021,23.2715,23.2899,77100.0
2013-03-04 15:25:00,38.13,38.17,38.12,38.17,53700.0,23.2899,23.3143,23.2837,23.3143,53700.0
2013-03-04 15:30:00,38.16,38.25,38.15,38.24,121100.0,23.3082,23.3632,23.3021,23.357,121100.0
2013-03-04 15:35:00,38.24,38.25,38.17,38.18,281700.0,23.357,23.3632,23.3143,23.3204,281700.0
2013-03-04 15:40:00,38.18,38.19,38.13,38.15,100600.0,23.3204,23.3265,23.2899,23.3021,100600.0
2013-03-04 15:45:00,38.15,38.18,38.14,38.16,77000.0,23.3021,23.3204,23.296,23.3082,77000.0
2013-03-04 15:50:00,38.16,38.17,38.13,38.17,109400.0,23.3082,23.3143,23.2899,23.3143,109400.0
2013-03-04 15:55:00,38.16,38.24,38.15,38.24,475600.0,23.3082,23.357,23.3021,23.357,475600.0
2013-03-05 09:30:00,38.45,38.57,38.03,38.21,121700.0,23.4853,23.5586,23.2288,23.3387,121700.0
2013-03-05 09:35:00,38.18,38.28,38.12,38.26,54700.0,23.3204,23.3815,23.2837,23.3693,54700.0
2013-03-05 09:40:00,38.23,38.33,38.13,38.18,59100.0,23.3509,23.412,23.2899,23.3204,59100.0
2013-03-05 09:45:00,38.17,38.41,38.16,38.39,54500.0,23.3143,23.4609,23.3082,23.4487,54500.0
2013-03-05 09:50:00,38.37,38.37,38.18,38.2,59900.0,23.4364,23.4364,23.3204,23.3326,59900.0
2013-03-05 09:55:00,38.2,38.25,38.08,38.11,110700.0,23.3326,23.3632,23.2593,23.2776,110700.0
2013-03-05 10:00:00,38.11,38.2,38.07,38.19,81300.0,23.2776,23.3326,23.2532,23.3265,81300.0
2013-03-05 10:05:00,38.17,38.19,38.12,38.13,89200.0,23.3143,23.3265,23.2837,23.2899,89200.0
2013-03-05 10:10:00,38.13,38.13,37.98,38.0,92500.0,23.2899,23.2899,23.1982,23.2105,92500.0
2013-03-05 10:15:00,38.0,38.06,37.99,38.05,97300.0,23.2105,23.2471,23.2043,23.241,97300.0
2013-03-05 10:20:00,38.05,38.05,37.89,37.89,66400.0,23.241,23.241,23.1433,23.1433,66400.0
2013-03-05 10:25:00,37.89,37.93,37.87,37.91,82400.0,23.1433,23.1677,23.131,23.1555,82400.0
2013-03-05 10:30:00,37.92,37.98,37.91,37.95,60100.0,23.1616,23.1982,23.1555,23.1799,60100.0
2013-03-05 10:35:00,37.95,37.95,37.8,37.81,65000.0,23.1799,23.1799,23.0883,23.0944,65000.0
2013-03-05 10:40:00,37.8,37.89,37.8,37.89,60600.0,23.0883,23.1433,23.0883,23.1433,60600.0
2013-03-05 10:45:00,37.89,37.96,37.89,37.96,72700.0,23.1433,23.186,23.1433,23.186,72700.0
2013-03-05 10:50:00,37.98,38.0,37.94,37.94,45300.0,23.1982,23.2105,23.1738,23.1738,45300.0
2013-03-05 10:55:00,37.94,37.99,37.92,37.98,50700.0,23.1738,23.2043,23.1616,23.1982,50700.0
2013-03-05 11:00:00,37.98,37.99,37.88,37.91,62000.0,23.1982,23.2043,23.1372,23.1555,62000.0
2013-03-05 11:05:00,37.92,37.92,37.84,37.84,73600.0,23.1616,23.1616,23.1127,23.1127,73600.0
2013-03-05 11:10:00,37.85,37.9,37.83,37.9,68000.0,23.1188,23.1494,23.1066,23.1494,68000.0
2013-03-05 11:15:00,37.9,37.9,37.79,37.79,89400.0,23.1494,23.1494,23.0822,23.0822,89400.0
2013-03-05 11:20:00,37.79,37.79,37.68,37.69,120300.0,23.0822,23.0822,23.015,23.0211,120300.0
2013-03-05 11:25:00,37.69,37.72,37.66,37.67,94300.0,23.0211,23.0394,23.0028,23.0089,94300.0
2013-03-05 11:30:00,37.67,37.75,37.66,37.73,58200.0,23.0089,23.0578,23.0028,23.0455,58200.0
2013-03-05 11:35:00,37.73,37.73,37.6,37.6,44000.0,23.0455,23.0455,22.9661,22.9661,44000.0
2013-03-05 11:40:00,37.61,37.63,37.54,37.58,95400.0,22.9722,22.9845,22.9295,22.9539,95400.0
2013-03-05 11:45:00,37.59,37.6,37.55,37.59,75600.0,22.96,22.9661,22.9356,22.96,75600.0
2013-03-05 11:50:00,37.59,37.59,37.44,37.45,84900.0,22.96,22.96,22.8684,22.8745,84900.0
2013-03-05 11:55:00,37.44,37.57,37.43,37.54,80800.0,22.8684,22.9478,22.8623,22.9295,80800.0
2013-03-05 12:00:00,37.55,37.61,37.55,37.6,28600.0,22.9356,22.9722,22.9356,22.9661,28600.0
2013-03-05 12:05:00,37.61,37.66,37.61,37.65,28800.0,22.9722,23.0028,22.9722,22.9967,28800.0
2013-03-05 12:10:00,37.66,37.73,37.66,37.67,37200.0,23.0028,23.0455,23.0028,23.0089,37200.0
2013-03-05 12:15:00,37.68,37.71,37.65,37.68,52300.0,23.015,23.0333,22.9967,23.015,52300.0
2013-03-05 12:20:00,37.68,37.7,37.62,37.63,22300.0,23.015,23.0272,22.9783,22.9845,22300.0
2013-03-05 12:25:00,37.62,37.62,37.57,37.59,27100.0,22.9783,22.9783,22.9478,22.96,27100.0
2013-03-05 12:30:00,37.59,37.68,37.59,37.68,33500.0,22.96,23.015,22.96,23.015,33500.0
2013-03-05 12:35:00,37.68,37.72,37.66,37.66,29400.0,23.015,23.0394,23.0028,23.0028,29400.0
2013-03-05 12:40:00,37.66,37.67,37.64,37.64,11300.0,23.0028,23.0089,22.9906,22.9906,11300.0
2013-03-05 12:45:00,37.64,37.64,37.57,37.57,35500.0,22.9906,22.9906,22.9478,22.9478,35500.0
2013-03-05 12:50:00,37.57,37.68,37.56,37.67,43300.0,22.9478,23.015,22.9417,23.0089,43300.0
2013-03-05 12:55:00,37.67,37.7,37.66,37.7,34600.0,23.0089,23.0272,23.0028,23.0272,34600.0
2013-03-05 13:00:00,37.69,37.74,37.68,37.68,48900.0,23.0211,23.0516,23.015,23.015,48900.0
2013-03-05 13:05:00,37.67,37.71,37.65,37.66,29900.0,23.0089,23.0333,22.9967,23.0028,29900.0
2013-03-05 13:10:00,37.68,37.68,37.64,37.64,23700.0,23.015,23.015,22.9906,22.9906,23700.0
2013-03-05 13:15:00,37.65,37.69,37.64,37.66,35900.0,22.9967,23.0211,22.9906,23.0028,35900.0
2013-03-05 13:20:00,37.66,37.72,37.66,37.7,66600.0,23.0028,23.0394,23.0028,23.0272,66600.0
2013-03-05 13:25:00,37.72,37.73,37.67,37.7,27600.0,23.0394,23.0455,23.0089,23.0272,27600.0
2013-03-05 13:30:00,37.7,37.75,37.68,37.72,27800.0,23.0272,23.0578,23.015,23.0394,27800.0
2013-03-05 13:35:00,37.73,37.73,37.68,37.69,31600.0,23.0455,23.0455,23.015,23.0211,31600.0
2013-03-05 13:40:00,37.69,37.69,37.65,37.65,13700.0,23.0211,23.0211,22.9967,22.9967,13700.0
2013-03-05 13:45:00,37.66,37.69,37.59,37.59,25700.0,23.0028,23.0211,22.96,22.96,25700.0
2013-03-05 13:50:00,37.6,37.6,37.49,37.5,116000.0,22.9661,22.9661,22.8989,22.9051,116000.0
2013-03-05 13:55:00,37.5,37.5,37.35,37.47,129600.0,22.9051,22.9051,22.8134,22.8867,129600.0
2013-03-05 14:00:00,37.47,37.5,37.47,37.5,38100.0,22.8867,22.9051,22.8867,22.9051,38100.0
2013-03-05 14:05:00,37.5,37.5,37.38,37.4,75300.0,22.9051,22.9051,22.8318,22.844,75300.0
2013-03-05 14:10:00,37.4,37.43,37.29,37.37,94300.0,22.844,22.8623,22.7768,22.8256,94300.0
2013-03-05 14:15:00,37.36,37.46,37.36,37.46,97700.0,22.8195,22.8806,22.8195,22.8806,97700.0
2013-03-05 14:20:00,37.46,37.47,37.44,37.46,92700.0,22.8806,22.8867,22.8684,22.8806,92700.0
2013-03-05 14:25:00,37.46,37.46,37.37,37.38,95500.0,22.8806,22.8806,22.8256,22.8318,95500.0
2013-03-05 14:30:00,37.38,37.41,37.34,37.39,83800.0,22.8318,22.8501,22.8073,22.8379,83800.0
2013-03-05 14:35:00,37.4,37.45,37.37,37.39,79100.0,22.844,22.8745,22.8256,22.8379,79100.0
2013-03-05 14:40:00,37.4,37.47,37.39,37.47,37000.0,22.844,22.8867,22.8379,22.8867,37000.0
2013-03-05 14:45:00,37.47,37.53,37.46,37.48,50200.0,22.8867,22.9234,22.8806,22.8928,50200.0
2013-03-05 14:50:00,37.49,37.54,37.48,37.53,39100.0,22.8989,22.9295,22.8928,22.9234,39100.0
2013-03-05 14:55:00,37.54,37.66,37.54,37.62,90700.0,22.9295,23.0028,22.9295,22.9783,90700.0
2013-03-05 15:00:00,37.62,37.63,37.5,37.57,88900.0,22.9783,22.9845,22.9051,22.9478,88900.0
2013-03-05 15:05:00,37.58,37.58,37.49,37.55,69700.0,22.9539,22.9539,22.8989,22.9356,69700.0
2013-03-05 15:10:00,37.54,37.54,37.48,37.5,85100.0,22.9295,22.9295,22.8928,22.9051,85100.0
2013-03-05 15:15:00,37.5,37.52,37.47,37.49,59200.0,22.9051,22.9173,22.8867,22.8989,59200.0
2013-03-05 15:20:00,37.49,37.51,37.45,37.48,64400.0,22.8989,22.9112,22.8745,22.8928,64400.0
2013-03-05 15:25:00,37.49,37.53,37.47,37.51,68100.0,22.8989,22.9234,22.8867,22.9112,68100.0
2013-03-05 15:30:00,37.52,37.52,37.46,37.49,84200.0,22.9173,22.9173,22.8806,22.8989,84200.0
2013-03-05 15:35:00,37.48,37.52,37.47,37.47,92800.0,22.8928,22.9173,22.8867,22.8867,92800.0
2013-03-05 15:40:00,37.47,37.5,37.45,37.49,120300.0,22.8867,22.9051,22.8745,22.8989,120300.0
2013-03-05 15:45:00,37.49,37.5,37.4,37.4,135900.0,22.8989,22.9051,22.844,22.844,135900.0
2013-03-05 15:50:00,37.4,37.46,37.39,37.45,112700.0,22.844,22.8806,22.8379,22.8745,112700.0
2013-03-05 15:55:00,37.44,37.52,37.41,37.5,271200.0,22.8684,22.9173,22.8501,22.9051,271200.0
2013-03-06 09:30:00,37.56,37.59,37.37,37.54,88300.0,22.9417,22.96,22.8256,22.9295,88300.0
2013-03-06 09:35:00,37.56,37.86,37.54,37.82,36100.0,22.9417,23.1249,22.9295,23.1005,36100.0
2013-03-06 09:40:00,37.84,37.84,37.61,37.64,70000.0,23.1127,23.1127,22.9722,22.9906,70000.0
2013-03-06 09:45:00,37.63,37.78,37.62,37.74,46300.0,22.9845,23.0761,22.9783,23.0516,46300.0
2013-03-06 09:50:00,37.72,37.73,37.66,37.7,97100.0,23.0394,23.0455,23.0028,23.0272,97100.0
2013-03-06 09:55:00,37.7,37.83,37.69,37.73,175100.0,23.0272,23.1066,23.0211,23.0455,175100.0
2013-03-06 10:00:00,37.73,37.75,37.69,37.74,40500.0,23.0455,23.0578,23.0211,23.0516,40500.0
2013-03-06 10:05:00,37.73,37.78,37.61,37.64,34700.0,23.0455,23.0761,22.9722,22.9906,34700.0
2013-03-06 10:10:00,37.62,37.65,37.53,37.56,32200.0,22.9783,22.9967,22.9234,22.9417,32200.0
2013-03-06 10:15:00,37.56,37.64,37.52,37.52,46000.0,22.9417,22.9906,22.9173,22.9173,46000.0
2013-03-06 10:20:00,37.52,37.62,37.5,37.61,37500.0,22.9173,22.9783,22.9051,22.9722,37500.0
2013-03-06 10:25:00,37.61,37.64,37.57,37.59,23800.0,22.9722,22.9906,22.9478,22.96,23800.0
2013-03-06 10:30:00,37.59,37.6,37.5,37.5,29900.0,22.96,22.9661,22.9051,22.9051,29900.0
2013-03-06 10:35:00,37.51,37.58,37.5,37.57,42300.0,22.9112,22.9539,22.9051,22.9478,42300.0
2013-03-06 10:40:00,37.56,37.65,37.56,37.65,25600.0,22.9417,22.9967,22.9417,22.9967,25600.0
2013-03-06 10:45:00,37.65,37.65,37.62,37.64,37700.0,22.9967,22.9967,22.9783,22.9906,37700.0
2013-03-06 10:50:00,37.64,37.67,37.62,37.64,25200.0,22.9906,23.0089,22.9783,22.9906,25200.0
2013-03-06 10:55:00,37.65,37.65,37.59,37.61,72700.0,22.9967,22.9967,22.96,22.9722,72700.0
2013-03-06 11:00:00,37.6,37.67,37.59,37.65,83600.0,22.9661,23.0089,22.96,22.9967,83600.0
2013-03-06 11:05:00,37.65,37.66,37.62,37.62,36500.0,22.9967,23.0028,22.9783,22.9783,36500.0
2013-03-06 11:10:00,37.62,37.7,37.58,37.69,453000.0,22.9783,23.0272,22.9539,23.0211,453000.0
2013-03-06 11:15:00,37.7,37.71,37.69,37.7,29800.0,23.0272,23.0333,23.0211,23.0272,29800.0
2013-03-06 11:20:00,37.7,37.75,37.69,37.72,36400.0,23.0272,23.0578,23.0211,23.0394,36400.0
2013-03-06 11:25:00,37.73,37.75,37.66,37.66,50100.0,23.0455,23.0578,23.0028,23.0028,50100.0
2013-03-06 11:30:00,37.66,37.7,37.66,37.7,31300.0,23.0028,23.0272,23.0028,23.0272,31300.0
2013-03-06 11:35:00,37.7,37.7,37.69,37.7,20900.0,23.0272,23.0272,23.0211,23.0272,20900.0
2013-03-06 11:40:00,37.69,37.7,37.61,37.61,72800.0,23.0211,23.0272,22.9722,22.9722,72800.0
2013-03-06 11:45:00,37.6,37.63,37.55,37.55,60000.0,22.9661,22.9845,22.9356,22.9356,60000.0
2013-03-06 11:50:00,37.56,37.6,37.54,37.59,38800.0,22.9417,22.9661,22.9295,22.96,38800.0
2013-03-06 11:55:00,37.58,37.6,37.58,37.59,19500.0,22.9539,22.9661,22.9539,22.96,19500.0
2013-03-06 12:00:00,37.6,37.6,37.56,37.59,32400.0,22.9661,22.9661,22.9417,22.96,32400.0
2013-03-06 12:05:00,37.59,37.59,37.52,37.53,53400.0,22.96,22.96,22.9173,22.9234,53400.0
2013-03-06 12:10:00,37.53,37.54,37.52,37.54,34500.0,22.9234,22.9295,22.9173,22.9295,34500.0
2013-03-06 12:15:00,37.53,37.54,37.5,37.52,26300.0,22.9234,22.9295,22.9051,22.9173,26300.0
2013-03-06 12:20:00,37.52,37.53,37.48,37.5,73300.0,22.9173,22.9234,22.8928,22.9051,73300.0
2013-03-06 12:25:00,37.51,37.53,37.48,37.48,44400.0,22.9112,22.9234,22.8928,22.8928,44400.0
2013-03-06 12:30:00,37.48,37.49,37.45,37.49,56000.0,22.8928,22.8989,22.8745,22.8989,56000.0
2013-03-06 12:35:00,37.5,37.57,37.49,37.57,180000.0,22.9051,22.9478,22.8989,22.9478,180000.0
2013-03-06 12:40:00,37.56,37.69,37.55,37.66,122400.0,22.9417,23.0211,22.9356,23.0028,122400.0
2013-03-06 12:45:00,37.65,37.7,37.64,37.69,26400.0,22.9967,23.0272,22.9906,23.0211,26400.0
2013-03-06 12:50:00,37.69,37.7,37.68,37.7,24000.0,23.0211,23.0272,23.015,23.0272,24000.0
2013-03-06 12:55:00,37.69,37.7,37.65,37.65,41100.0,23.0211,23.0272,22.9967,22.9967,41100.0
2013-03-06 13:00:00,37.66,37.7,37.65,37.7,26800.0,23.0028,23.0272,22.9967,23.0272,26800.0
2013-03-06 13:05:00,37.7,37.7,37.69,37.7,17800.0,23.0272,23.0272,23.0211,23.0272,17800.0
2013-03-06 13:10:00,37.69,37.7,37.69,37.7,14100.0,23.0211,23.0272,23.0211,23.0272,14100.0
2013-03-06 13:15:00,37.7,37.7,37.69,37.69,73200.0,23.0272,23.0272,23.0211,23.0211,73200.0
2013-03-06 13:20:00,37.69,37.7,37.67,37.68,53000.0,23.0211,23.0272,23.0089,23.015,53000.0
2013-03-06 13:25:00,37.68,37.68,37.67,37.68,36900.0,23.015,23.015,23.0089,23.015,36900.0
2013-03-06 13:30:00,37.68,37.68,37.65,37.65,28200.0,23.015,23.015,22.9967,22.9967,28200.0
2013-03-06 13:35:00,37.66,37.66,37.65,37.65,32100.0,23.0028,23.0028,22.9967,22.9967,32100.0
2013-03-06 13:40:00,37.66,37.7,37.65,37.7,48000.0,23.0028,23.0272,22.9967,23.0272,48000.0
2013-03-06 13:45:00,37.7,37.7,37.69,37.7,30400.0,23.0272,23.0272,23.0211,23.0272,30400.0
2013-03-06 13:50:00,37.7,37.7,37.69,37.7,87200.0,23.0272,23.0272,23.0211,23.0272,87200.0
2013-03-06 13:55:00,37.7,37.78,37.7,37.75,78000.0,23.0272,23.0761,23.0272,23.0578,78000.0
2013-03-06 14:00:00,37.74,37.75,37.73,37.75,64400.0,23.0516,23.0578,23.0455,23.0578,64400.0
2013-03-06 14:05:00,37.74,37.75,37.74,37.75,39300.0,23.0516,23.0578,23.0516,23.0578,39300.0
2013-03-06 14:10:00,37.75,37.79,37.74,37.77,134200.0,23.0578,23.0822,23.0516,23.07,134200.0
2013-03-06 14:15:00,37.77,37.81,37.76,37.8,41400.0,23.07,23.0944,23.0639,23.0883,41400.0
2013-03-06 14:20:00,37.81,37.81,37.78,37.78,40400.0,23.0944,23.0944,23.0761,23.0761,40400.0
2013-03-06 14:25:00,37.79,37.79,37.76,37.76,57800.0,23.0822,23.0822,23.0639,23.0639,57800.0
2013-03-06 14:30:00,37.76,37.79,37.76,37.78,64600.0,23.0639,23.0822,23.0639,23.0761,64600.0
2013-03-06 14:35:00,37.78,37.85,37.77,37.84,92600.0,23.0761,23.1188,23.07,23.1127,92600.0
2013-03-06 14:40:00,37.84,37.86,37.83,37.84,92300.0,23.1127,23.1249,23.1066,23.1127,92300.0
2013-03-06 14:45:00,37.84,37.86,37.82,37.85,106000.0,23.1127,23.1249,23.1005,23.1188,106000.0
2013-03-06 14:50:00,37.85,37.86,37.83,37.84,61100.0,23.1188,23.1249,23.1066,23.1127,61100.0
2013-03-06 14:55:00,37.84,37.85,37.8,37.8,61300.0,23.1127,23.1188,23.0883,23.0883,61300.0
2013-03-06 15:00:00,37.81,37.81,37.74,37.76,94500.0,23.0944,23.0944,23.0516,23.0639,94500.0
2013-03-06 15:05:00,37.75,37.77,37.73,37.75,43600.0,23.0578,23.07,23.0455,23.0578,43600.0
2013-03-06 15:10:00,37.75,37.75,37.7,37.73,75500.0,23.0578,23.0578,23.0272,23.0455,75500.0
2013-03-06 15:15:00,37.73,37.74,37.71,37.71,23300.0,23.0455,23.0516,23.0333,23.0333,23300.0
2013-03-06 15:20:00,37.71,37.72,37.66,37.66,43000.0,23.0333,23.0394,23.0028,23.0028,43000.0
2013-03-06 15:25:00,37.66,37.67,37.63,37.64,50700.0,23.0028,23.0089,22.9845,22.9906,50700.0
2013-03-06 15:30:00,37.63,37.65,37.62,37.64,65200.0,22.9845,22.9967,22.9783,22.9906,65200.0
2013-03-06 15:35:00,37.64,37.68,37.63,37.68,70700.0,22.9906,23.015,22.9845,23.015,70700.0
2013-03-06 15:40:00,37.68,37.69,37.63,37.63,94400.0,23.015,23.0211,22.9845,22.9845,94400.0
2013-03-06 15:45:00,37.64,37.65,37.59,37.59,115600.0,22.9906,22.9967,22.96,22.96,115600.0
2013-03-06 15:50:00,37.6,37.65,37.59,37.63,127700.0,22.9661,22.9967,22.96,22.9845,127700.0
2013-03-06 15:55:00,37.63,37.74,37.62,37.73,228700.0,22.9845,23.0516,22.9783,23.0455,228700.0
2013-03-07 09:30:00,37.65,37.9,37.55,37.74,94800.0,22.9967,23.1494,22.9356,23.0516,94800.0
2013-03-07 09:35:00,37.76,37.84,37.68,37.75,61300.0,23.0639,23.1127,23.015,23.0578,61300.0
2013-03-07 09:40:00,37.76,37.76,37.62,37.7,38200.0,23.0639,23.0639,22.9783,23.0272,38200.0
2013-03-07 09:45:00,37.69,37.74,37.55,37.64,75400.0,23.0211,23.0516,22.9356,22.9906,75400.0
2013-03-07 09:50:00,37.65,37.79,37.64,37.79,56500.0,22.9967,23.0822,22.9906,23.0822,56500.0
2013-03-07 09:55:00,37.78,37.82,37.72,37.8,44100.0,23.0761,23.1005,23.0394,23.0883,44100.0
2013-03-07 10:00:00,37.81,37.81,37.64,37.69,33500.0,23.0944,23.0944,22.9906,23.0211,33500.0
2013-03-07 10:05:00,37.69,37.75,37.69,37.72,23700.0,23.0211,23.0578,23.0211,23.0394,23700.0
2013-03-07 10:10:00,37.73,37.79,37.71,37.78,32800.0,23.0455,23.0822,23.0333,23.0761,32800.0
2013-03-07 10:15:00,37.79,37.8,37.77,37.8,27800.0,23.0822,23.0883,23.07,23.0883,27800.0
2013-03-07 10:20:00,37.8,37.82,37.78,37.82,29700.0,23.0883,23.1005,23.0761,23.1005,29700.0
2013-03-07 10:25:00,37.82,37.93,37.82,37.92,61300.0,23.1005,23.1677,23.1005,23.1616,61300.0
2013-03-07 10:30:00,37.92,37.96,37.91,37.95,41400.0,23.1616,23.186,23.1555,23.1799,41400.0
2013-03-07 10:35:00,37.95,37.96,37.92,37.93,29400.0,23.1799,23.186,23.1616,23.1677,29400.0
2013-03-07 10:40:00,37.93,37.93,37.9,37.92,72700.0,23.1677,23.1677,23.1494,23.1616,72700.0
2013-03-07 10:45:00,37.92,37.93,37.91,37.92,67000.0,23.1616,23.1677,23.1555,23.1616,67000.0
2013-03-07 10:50:00,37.92,37.99,37.9,37.98,65700.0,23.1616,23.2043,23.1494,23.1982,65700.0
2013-03-07 10:55:00,37.99,38.01,37.95,37.95,61100.0,23.2043,23.2166,23.1799,23.1799,61100.0
2013-03-07 11:00:00,37.94,37.95,37.78,37.86,118200.0,23.1738,23.1799,23.0761,23.1249,118200.0
2013-03-07 11:05:00,37.85,37.86,37.8,37.81,55500.0,23.1188,23.1249,23.0883,23.0944,55500.0
2013-03-07 11:10:00,37.83,37.84,37.79,37.83,20700.0,23.1066,23.1127,23.0822,23.1066,20700.0
2013-03-07 11:15:00,37.83,37.85,37.78,37.79,43700.0,23.1066,23.1188,23.0761,23.0822,43700.0
2013-03-07 11:20:00,37.8,37.85,37.78,37.85,48700.0,23.0883,23.1188,23.0761,23.1188,48700.0
2013-03-07 11:25:00,37.85,37.85,37.79,37.83,59600.0,23.1188,23.1188,23.0822,23.1066,59600.0
2013-03-07 11:30:00,37.83,37.87,37.82,37.84,44900.0,23.1066,23.131,23.1005,23.1127,44900.0
2013-03-07 11:35:00,37.84,37.88,37.83,37.86,27900.0,23.1127,23.1372,23.1066,23.1249,27900.0
2013-03-07 11:40:00,37.87,37.88,37.84,37.87,27300.0,23.131,23.1372,23.1127,23.131,27300.0
2013-03-07 11:45:00,37.87,37.9,37.86,37.87,35800.0,23.131,23.1494,23.1249,23.131,35800.0
2013-03-07 11:50:00,37.88,37.9,37.87,37.9,21700.0,23.1372,23.1494,23.131,23.1494,21700.0
2013-03-07 11:55:00,37.9,37.92,37.87,37.89,30100.0,23.1494,23.1616,23.131,23.1433,30100.0
2013-03-07 12:00:00,37.9,37.9,37.83,37.84,30300.0,23.1494,23.1494,23.1066,23.1127,30300.0
2013-03-07 12:05:00,37.84,37.86,37.83,37.86,17300.0,23.1127,23.1249,23.1066,23.1249,17300.0
2013-03-07 12:10:00,37.86,37.87,37.84,37.87,25000.0,23.1249,23.131,23.1127,23.131,25000.0
2013-03-07 12:15:00,37.87,37.88,37.84,37.85,33600.0,23.131,23.1372,23.1127,23.1188,33600.0
2013-03-07 12:20:00,37.85,37.85,37.81,37.83,17700.0,23.1188,23.1188,23.0944,23.1066,17700.0
2013-03-07 12:25:00,37.83,37.85,37.83,37.84,23200.0,23.1066,23.1188,23.1066,23.1127,23200.0
2013-03-07 12:30:00,37.84,37.85,37.81,37.82,34100.0,23.1127,23.1188,23.0944,23.1005,34100.0
2013-03-07 12:35:00,37.82,37.82,37.79,37.79,28600.0,23.1005,23.1005,23.0822,23.0822,28600.0
2013-03-07 12:40:00,37.8,37.82,37.79,37.82,22500.0,23.0883,23.1005,23.0822,23.1005,22500.0
2013-03-07 12:45:00,37.81,37.84,37.81,37.83,25200.0,23.0944,23.1127,23.0944,23.1066,25200.0
2013-03-07 12:50:00,37.83,37.84,37.79,37.8,14400.0,23.1066,23.1127,23.0822,23.0883,14400.0
2013-03-07 12:55:00,37.79,37.83,37.79,37.81,26900.0,23.0822,23.1066,23.0822,23.0944,26900.0
2013-03-07 13:00:00,37.81,37.82,37.78,37.8,33700.0,23.0944,23.1005,23.0761,23.0883,33700.0
2013-03-07 13:05:00,37.8,37.83,37.79,37.82,15400.0,23.0883,23.1066,23.0822,23.1005,15400.0
2013-03-07 13:10:00,37.81,37.85,37.81,37.84,28200.0,23.0944,23.1188,23.0944,23.1127,28200.0
2013-03-07 13:15:00,37.84,37.84,37.78,37.79,13900.0,23.1127,23.1127,23.0761,23.0822,13900.0
2013-03-07 13:20:00,37.79,37.8,37.77,37.78,28800.0,23.0822,23.0883,23.07,23.0761,28800.0
2013-03-07 13:25:00,37.78,37.81,37.77,37.81,26500.0,23.0761,23.0944,23.07,23.0944,26500.0
2013-03-07 13:30:00,37.8,37.81,37.77,37.77,22000.0,23.0883,23.0944,23.07,23.07,22000.0
2013-03-07 13:35:00,37.77,37.81,37.77,37.8,26700.0,23.07,23.0944,23.07,23.0883,26700.0
2013-03-07 13:40:00,37.8,37.81,37.79,37.8,33200.0,23.0883,23.0944,23.0822,23.0883,33200.0
2013-03-07 13:45:00,37.79,37.8,37.76,37.78,26200.0,23.0822,23.0883,23.0639,23.0761,26200.0
2013-03-07 13:50:00,37.78,37.8,37.77,37.78,28100.0,23.0761,23.0883,23.07,23.0761,28100.0
2013-03-07 13:55:00,37.79,37.81,37.78,37.8,33200.0,23.0822,23.0944,23.0761,23.0883,33200.0
2013-03-07 14:00:00,37.8,37.8,37.77,37.78,14400.0,23.0883,23.0883,23.07,23.0761,14400.0
2013-03-07 14:05:00,37.78,37.78,37.73,37.73,36400.0,23.0761,23.0761,23.0455,23.0455,36400.0
2013-03-07 14:10:00,37.73,37.77,37.73,37.76,39900.0,23.0455,23.07,23.0455,23.0639,39900.0
2013-03-07 14:15:00,37.76,37.76,37.69,37.71,55300.0,23.0639,23.0639,23.0211,23.0333,55300.0
2013-03-07 14:20:00,37.69,37.69,37.59,37.59,75400.0,23.0211,23.0211,22.96,22.96,75400.0
2013-03-07 14:25:00,37.6,37.6,37.54,37.55,109900.0,22.9661,22.9661,22.9295,22.9356,109900.0
2013-03-07 14:30:00,37.55,37.68,37.54,37.68,54300.0,22.9356,23.015,22.9295,23.015,54300.0
2013-03-07 14:35:00,37.68,37.68,37.59,37.61,45700.0,23.015,23.015,22.96,22.9722,45700.0
2013-03-07 14:40:00,37.59,37.6,37.53,37.55,70100.0,22.96,22.9661,22.9234,22.9356,70100.0
2013-03-07 14:45:00,37.54,37.59,37.48,37.58,70000.0,22.9295,22.96,22.8928,22.9539,70000.0
2013-03-07 14:50:00,37.58,37.65,37.57,37.65,43400.0,22.9539,22.9967,22.9478,22.9967,43400.0
2013-03-07 14:55:00,37.65,37.65,37.6,37.63,42200.0,22.9967,22.9967,22.9661,22.9845,42200.0
2013-03-07 15:00:00,37.63,37.63,37.62,37.63,38600.0,22.9845,22.9845,22.9783,22.9845,38600.0
2013-03-07 15:05:00,37.63,37.66,37.62,37.66,43200.0,22.9845,23.0028,22.9783,23.0028,43200.0
2013-03-07 15:10:00,37.65,37.66,37.63,37.64,39200.0,22.9967,23.0028,22.9845,22.9906,39200.0
2013-03-07 15:15:00,37.64,37.64,37.63,37.64,39100.0,22.9906,22.9906,22.9845,22.9906,39100.0
2013-03-07 15:20:00,37.64,37.64,37.58,37.58,52700.0,22.9906,22.9906,22.9539,22.9539,52700.0
2013-03-07 15:25:00,37.59,37.59,37.58,37.59,44600.0,22.96,22.96,22.9539,22.96,44600.0
2013-03-07 15:30:00,37.59,37.59,37.49,37.5,123200.0,22.96,22.96,22.8989,22.9051,123200.0
2013-03-07 15:35:00,37.49,37.54,37.49,37.51,75100.0,22.8989,22.9295,22.8989,22.9112,75100.0
2013-03-07 15:40:00,37.51,37.54,37.49,37.49,59800.0,22.9112,22.9295,22.8989,22.8989,59800.0
2013-03-07 15:45:00,37.49,37.54,37.47,37.53,85400.0,22.8989,22.9295,22.8867,22.9234,85400.0
2013-03-07 15:50:00,37.53,37.54,37.46,37.47,110700.0,22.9234,22.9295,22.8806,22.8867,110700.0
2013-03-07 15:55:00,37.47,37.55,37.44,37.49,310200.0,22.8867,22.9356,22.8684,22.8989,310200.0
2013-03-08 09:30:00,37.64,37.65,37.45,37.57,126400.0,22.9906,22.9967,22.8745,22.9478,126400.0
2013-03-08 09:35:00,37.56,37.65,37.51,37.63,30600.0,22.9417,22.9967,22.9112,22.9845,30600.0
2013-03-08 09:40:00,37.62,37.63,37.48,37.48,18500.0,22.9783,22.9845,22.8928,22.8928,18500.0
2013-03-08 09:45:00,37.49,37.51,37.45,37.46,38800.0,22.8989,22.9112,22.8745,22.8806,38800.0
2013-03-08 09:50:00,37.49,37.49,37.27,37.28,61500.0,22.8989,22.8989,22.7646,22.7707,61500.0
2013-03-08 09:55:00,37.27,37.31,37.24,37.3,48800.0,22.7646,22.789,22.7462,22.7829,48800.0
2013-03-08 10:00:00,37.3,37.33,37.23,37.32,56900.0,22.7829,22.8012,22.7401,22.7951,56900.0
2013-03-08 10:05:00,37.3,37.31,37.2,37.22,49500.0,22.7829,22.789,22.7218,22.734,49500.0
2013-03-08 10:10:00,37.23,37.23,37.16,37.17,45900.0,22.7401,22.7401,22.6974,22.7035,45900.0
2013-03-08 10:15:00,37.17,37.29,37.16,37.29,51000.0,22.7035,22.7768,22.6974,22.7768,51000.0
2013-03-08 10:20:00,37.28,37.37,37.28,37.35,15000.0,22.7707,22.8256,22.7707,22.8134,15000.0
2013-03-08 10:25:00,37.34,37.41,37.32,37.39,24600.0,22.8073,22.8501,22.7951,22.8379,24600.0
2013-03-08 10:30:00,37.4,37.41,37.34,37.39,21500.0,22.844,22.8501,22.8073,22.8379,21500.0
2013-03-08 10:35:00,37.4,37.4,37.35,37.36,31000.0,22.844,22.844,22.8134,22.8195,31000.0
2013-03-08 10:40:00,37.37,37.41,37.37,37.4,16200.0,22.8256,22.8501,22.8256,22.844,16200.0
2013-03-08 10:45:00,37.41,37.41,37.34,37.34,19200.0,22.8501,22.8501,22.8073,22.8073,19200.0
2013-03-08 10:50:00,37.34,37.4,37.34,37.39,24800.0,22.8073,22.844,22.8073,22.8379,24800.0
2013-03-08 10:55:00,37.38,37.4,37.37,37.4,16900.0,22.8318,22.844,22.8256,22.844,16900.0
2013-03-08 11:00:00,37.4,37.4,37.36,37.36,26200.0,22.844,22.844,22.8195,22.8195,26200.0
2013-03-08 11:05:00,37.38,37.46,37.37,37.46,45000.0,22.8318,22.8806,22.8256,22.8806,45000.0
2013-03-08 11:10:00,37.46,37.47,37.35,37.36,42400.0,22.8806,22.8867,22.8134,22.8195,42400.0
2013-03-08 11:15:00,37.36,37.38,37.33,37.38,35400.0,22.8195,22.8318,22.8012,22.8318,35400.0
2013-03-08 11:20:00,37.38,37.39,37.33,37.33,21800.0,22.8318,22.8379,22.8012,22.8012,21800.0
2013-03-08 11:25:00,37.34,37.34,37.28,37.28,35700.0,22.8073,22.8073,22.7707,22.7707,35700.0
2013-03-08 11:30:00,37.28,37.32,37.28,37.32,128800.0,22.7707,22.7951,22.7707,22.7951,128800.0
2013-03-08 11:35:00,37.32,37.32,37.27,37.29,19700.0,22.7951,22.7951,22.7646,22.7768,19700.0
2013-03-08 11:40:00,37.29,37.31,37.27,37.3,27300.0,22.7768,22.789,22.7646,22.7829,27300.0
2013-03-08 11:45:00,37.3,37.36,37.28,37.36,36100.0,22.7829,22.8195,22.7707,22.8195,36100.0
2013-03-08 11:50:00,37.36,37.39,37.35,37.36,18000.0,22.8195,22.8379,22.8134,22.8195,18000.0
2013-03-08 11:55:00,37.36,37.41,37.35,37.37,133200.0,22.8195,22.8501,22.8134,22.8256,133200.0
2013-03-08 12:00:00,37.37,37.41,37.37,37.41,224000.0,22.8256,22.8501,22.8256,22.8501,224000.0
2013-03-08 12:05:00,37.41,37.47,37.41,37.46,202800.0,22.8501,22.8867,22.8501,22.8806,202800.0
2013-03-08 12:10:00,37.46,37.5,37.4,37.4,57900.0,22.8806,22.9051,22.844,22.844,57900.0
2013-03-08 12:15:00,37.42,37.46,37.41,37.45,45700.0,22.8562,22.8806,22.8501,22.8745,45700.0
2013-03-08 12:20:00,37.46,37.46,37.38,37.38,56000.0,22.8806,22.8806,22.8318,22.8318,56000.0
2013-03-08 12:25:00,37.38,37.39,37.35,37.36,30300.0,22.8318,22.8379,22.8134,22.8195,30300.0
2013-03-08 12:30:00,37.36,37.4,37.35,37.38,79300.0,22.8195,22.844,22.8134,22.8318,79300.0
2013-03-08 12:35:00,37.38,37.41,37.38,37.4,18200.0,22.8318,22.8501,22.8318,22.844,18200.0
2013-03-08 12:40:00,37.39,37.46,37.39,37.46,16000.0,22.8379,22.8806,22.8379,22.8806,16000.0
2013-03-08 12:45:00,37.46,37.49,37.45,37.48,56500.0,22.8806,22.8989,22.8745,22.8928,56500.0
2013-03-08 12:50:00,37.48,37.53,37.47,37.53,24300.0,22.8928,22.9234,22.8867,22.9234,24300.0
2013-03-08 12:55:00,37.53,37.54,37.47,37.48,34200.0,22.9234,22.9295,22.8867,22.8928,34200.0
2013-03-08 13:00:00,37.48,37.5,37.47,37.5,26300.0,22.8928,22.9051,22.8867,22.9051,26300.0
2013-03-08 13:05:00,37.5,37.51,37.45,37.49,35000.0,22.9051,22.9112,22.8745,22.8989,35000.0
2013-03-08 13:10:00,37.49,37.49,37.48,37.48,13800.0,22.8989,22.8989,22.8928,22.8928,13800.0
2013-03-08 13:15:00,37.49,37.5,37.49,37.5,21300.0,22.8989,22.9051,22.8989,22.9051,21300.0
2013-03-08 13:20:00,37.5,37.5,37.45,37.47,19400.0,22.9051,22.9051,22.8745,22.8867,19400.0
2013-03-08 13:25:00,37.47,37.48,37.4,37.41,20900.0,22.8867,22.8928,22.844,22.8501,20900.0
2013-03-08 13:30:00,37.41,37.43,37.39,37.42,26100.0,22.8501,22.8623,22.8379,22.8562,26100.0
2013-03-08 13:35:00,37.41,37.43,37.41,37.42,10900.0,22.8501,22.8623,22.8501,22.8562,10900.0
2013-03-08 13:40:00,37.43,37.46,37.41,37.42,23500.0,22.8623,22.8806,22.8501,22.8562,23500.0
2013-03-08 13:45:00,37.42,37.43,37.39,37.43,19500.0,22.8562,22.8623,22.8379,22.8623,19500.0
2013-03-08 13:50:00,37.43,37.44,37.42,37.44,13400.0,22.8623,22.8684,22.8562,22.8684,13400.0
2013-03-08 13:55:00,37.43,37.44,37.36,37.37,43600.0,22.8623,22.8684,22.8195,22.8256,43600.0
2013-03-08 14:00:00,37.37,37.4,37.37,37.4,19300.0,22.8256,22.844,22.8256,22.844,19300.0
2013-03-08 14:05:00,37.39,37.39,37.33,37.33,43300.0,22.8379,22.8379,22.8012,22.8012,43300.0
2013-03-08 14:10:00,37.34,37.34,37.3,37.32,38100.0,22.8073,22.8073,22.7829,22.7951,38100.0
2013-03-08 14:15:00,37.32,37.33,37.31,37.33,15300.0,22.7951,22.8012,22.789,22.8012,15300.0
2013-03-08 14:20:00,37.32,37.33,37.29,37.29,35600.0,22.7951,22.8012,22.7768,22.7768,35600.0
2013-03-08 14:25:00,37.29,37.35,37.29,37.34,75700.0,22.7768,22.8134,22.7768,22.8073,75700.0
2013-03-08 14:30:00,37.35,37.35,37.29,37.31,78400.0,22.8134,22.8134,22.7768,22.789,78400.0
2013-03-08 14:35:00,37.31,37.37,37.3,37.37,21200.0,22.789,22.8256,22.7829,22.8256,21200.0
2013-03-08 14:40:00,37.37,37.38,37.3,37.3,23000.0,22.8256,22.8318,22.7829,22.7829,23000.0
2013-03-08 14:45:00,37.3,37.34,37.3,37.3,24200.0,22.7829,22.8073,22.7829,22.7829,24200.0
2013-03-08 14:50:00,37.3,37.32,37.29,37.3,15700.0,22.7829,22.7951,22.7768,22.7829,15700.0
2013-03-08 14:55:00,37.3,37.31,37.26,37.29,37500.0,22.7829,22.789,22.7585,22.7768,37500.0
2013-03-08 15:00:00,37.3,37.34,37.3,37.34,13300.0,22.7829,22.8073,22.7829,22.8073,13300.0
2013-03-08 15:05:00,37.34,37.34,37.3,37.31,14700.0,22.8073,22.8073,22.7829,22.789,14700.0
2013-03-08 15:10:00,37.3,37.35,37.3,37.33,30500.0,22.7829,22.8134,22.7829,22.8012,30500.0
2013-03-08 15:15:00,37.34,37.36,37.32,37.35,17200.0,22.8073,22.8195,22.7951,22.8134,17200.0
2013-03-08 15:20:00,37.36,37.36,37.34,37.34,74300.0,22.8195,22.8195,22.8073,22.8073,74300.0
2013-03-08 15:25:00,37.34,37.39,37.33,37.38,28000.0,22.8073,22.8379,22.8012,22.8318,28000.0
2013-03-08 15:30:00,37.39,37.39,37.36,37.37,14100.0,22.8379,22.8379,22.8195,22.8256,14100.0
2013-03-08 15:35:00,37.36,37.36,37.33,37.33,39600.0,22.8195,22.8195,22.8012,22.8012,39600.0
2013-03-08 15:40:00,37.34,37.34,37.3,37.3,61500.0,22.8073,22.8073,22.7829,22.7829,61500.0
2013-03-08 15:45:00,37.31,37.34,37.3,37.33,130600.0,22.789,22.8073,22.7829,22.8012,130600.0
2013-03-08 15:50:00,37.33,37.34,37.32,37.33,80100.0,22.8012,22.8073,22.7951,22.8012,80100.0
2013-03-08 15:55:00,37.33,37.34,37.26,37.32,345200.0,22.8012,22.8073,22.7585,22.7951,345200.0
2013-03-11 09:30:00,37.25,37.34,37.08,37.19,96300.0,22.7524,22.8073,22.6485,22.7157,96300.0
2013-03-11 09:35:00,37.11,37.21,37.09,37.21,63500.0,22.6668,22.7279,22.6546,22.7279,63500.0
2013-03-11 09:40:00,37.21,37.25,37.13,37.25,31700.0,22.7279,22.7524,22.6791,22.7524,31700.0
2013-03-11 09:45:00,37.25,37.36,37.24,37.34,40900.0,22.7524,22.8195,22.7462,22.8073,40900.0
2013-03-11 09:50:00,37.35,37.37,37.26,37.34,63300.0,22.8134,22.8256,22.7585,22.8073,63300.0
2013-03-11 09:55:00,37.34,37.48,37.34,37.48,107500.0,22.8073,22.8928,22.8073,22.8928,107500.0
2013-03-11 10:00:00,37.49,37.59,37.47,37.56,74200.0,22.8989,22.96,22.8867,22.9417,74200.0
2013-03-11 10:05:00,37.55,37.69,37.55,37.68,76500.0,22.9356,23.0211,22.9356,23.015,76500.0
2013-03-11 10:10:00,37.67,37.72,37.65,37.68,43800.0,23.0089,23.0394,22.9967,23.015,43800.0
2013-03-11 10:15:00,37.67,37.71,37.58,37.58,57200.0,23.0089,23.0333,22.9539,22.9539,57200.0
2013-03-11 10:20:00,37.58,37.68,37.58,37.64,55300.0,22.9539,23.015,22.9539,22.9906,55300.0
2013-03-11 10:25:00,37.64,37.76,37.64,37.76,67400.0,22.9906,23.0639,22.9906,23.0639,67400.0
2013-03-11 10:30:00,37.75,37.82,37.71,37.81,57700.0,23.0578,23.1005,23.0333,23.0944,57700.0
2013-03-11 10:35:00,37.8,37.88,37.8,37.84,66800.0,23.0883,23.1372,23.0883,23.1127,66800.0
2013-03-11 10:40:00,37.84,37.89,37.82,37.89,41800.0,23.1127,23.1433,23.1005,23.1433,41800.0
2013-03-11 10:45:00,37.88,37.96,37.88,37.95,53700.0,23.1372,23.186,23.1372,23.1799,53700.0
2013-03-11 10:50:00,37.95,37.96,37.91,37.95,48900.0,23.1799,23.186,23.1555,23.1799,48900.0
2013-03-11 10:55:00,37.94,38.0,37.94,37.99,29700.0,23.1738,23.2105,23.1738,23.2043,29700.0
2013-03-11 11:00:00,37.99,38.04,37.94,38.04,68800.0,23.2043,23.2349,23.1738,23.2349,68800.0
2013-03-11 11:05:00,38.04,38.13,38.03,38.13,71300.0,23.2349,23.2899,23.2288,23.2899,71300.0
2013-03-11 11:10:00,38.12,38.15,38.1,38.11,74500.0,23.2837,23.3021,23.2715,23.2776,74500.0
2013-03-11 11:15:00,38.1,38.1,37.94,37.95,60000.0,23.2715,23.2715,23.1738,23.1799,60000.0
2013-03-11 11:20:00,37.94,38.01,37.93,38.0,27000.0,23.1738,23.2166,23.1677,23.2105,27000.0
2013-03-11 11:25:00,38.0,38.03,37.96,37.98,61300.0,23.2105,23.2288,23.186,23.1982,61300.0
2013-03-11 11:30:00,37.96,37.99,37.93,37.93,53400.0,23.186,23.2043,23.1677,23.1677,53400.0
2013-03-11 11:35:00,37.93,37.93,37.87,37.91,41300.0,23.1677,23.1677,23.131,23.1555,41300.0
2013-03-11 11:40:00,37.91,37.96,37.91,37.94,64700.0,23.1555,23.186,23.1555,23.1738,64700.0
2013-03-11 11:45:00,37.95,38.03,37.93,38.02,99000.0,23.1799,23.2288,23.1677,23.2227,99000.0
2013-03-11 11:50:00,38.03,38.05,38.01,38.01,52300.0,23.2288,23.241,23.2166,23.2166,52300.0
2013-03-11 11:55:00,38.01,38.06,38.0,38.06,66700.0,23.2166,23.2471,23.2105,23.2471,66700.0
2013-03-11 12:00:00,38.05,38.05,37.98,38.0,124900.0,23.241,23.241,23.1982,23.2105,124900.0
2013-03-11 12:05:00,37.99,38.01,37.97,37.98,42300.0,23.2043,23.2166,23.1921,23.1982,42300.0
2013-03-11 12:10:00,37.98,38.0,37.96,37.99,37300.0,23.1982,23.2105,23.186,23.2043,37300.0
2013-03-11 12:15:00,37.99,38.0,37.95,37.96,31900.0,23.2043,23.2105,23.1799,23.186,31900.0
2013-03-11 12:20:00,37.96,37.96,37.88,37.89,36200.0,23.186,23.186,23.1372,23.1433,36200.0
2013-03-11 12:25:00,37.89,37.89,37.84,37.85,73900.0,23.1433,23.1433,23.1127,23.1188,73900.0
2013-03-11 12:30:00,37.86,37.91,37.85,37.91,19500.0,23.1249,23.1555,23.1188,23.1555,19500.0
2013-03-11 12:35:00,37.91,37.91,37.87,37.88,24600.0,23.1555,23.1555,23.131,23.1372,24600.0
2013-03-11 12:40:00,37.88,37.88,37.86,37.88,19600.0,23.1372,23.1372,23.1249,23.1372,19600.0
2013-03-11 12:45:00,37.88,37.89,37.87,37.88,23900.0,23.1372,23.1433,23.131,23.1372,23900.0
2013-03-11 12:50:00,37.89,37.91,37.88,37.9,16100.0,23.1433,23.1555,23.1372,23.1494,16100.0
2013-03-11 12:55:00,37.91,38.0,37.9,38.0,74800.0,23.1555,23.2105,23.1494,23.2105,74800.0
2013-03-11 13:00:00,37.99,38.05,37.99,38.04,46800.0,23.2043,23.241,23.2043,23.2349,46800.0
2013-03-11 13:05:00,38.04,38.07,38.03,38.07,41300.0,23.2349,23.2532,23.2288,23.2532,41300.0
2013-03-11 13:10:00,38.06,38.08,38.05,38.08,31400.0,23.2471,23.2593,23.241,23.2593,31400.0
2013-03-11 13:15:00,38.07,38.08,38.06,38.08,15000.0,23.2532,23.2593,23.2471,23.2593,15000.0
2013-03-11 13:20:00,38.07,38.14,38.07,38.14,34000.0,23.2532,23.296,23.2532,23.296,34000.0
2013-03-11 13:25:00,38.13,38.14,38.1,38.11,33900.0,23.2899,23.296,23.2715,23.2776,33900.0
2013-03-11 13:30:00,38.11,38.12,38.1,38.1,19200.0,23.2776,23.2837,23.2715,23.2715,19200.0
2013-03-11 13:35:00,38.11,38.11,38.09,38.11,51100.0,23.2776,23.2776,23.2654,23.2776,51100.0
2013-03-11 13:40:00,38.1,38.12,38.07,38.08,28600.0,23.2715,23.2837,23.2532,23.2593,28600.0
2013-03-11 13:45:00,38.07,38.08,38.02,38.03,28400.0,23.2532,23.2593,23.2227,23.2288,28400.0
2013-03-11 13:50:00,38.03,38.03,38.01,38.01,21400.0,23.2288,23.2288,23.2166,23.2166,21400.0
2013-03-11 13:55:00,38.0,38.02,37.98,38.0,30700.0,23.2105,23.2227,23.1982,23.2105,30700.0
2013-03-11 14:00:00,38.0,38.08,38.0,38.07,45800.0,23.2105,23.2593,23.2105,23.2532,45800.0
2013-03-11 14:05:00,38.08,38.08,38.01,38.01,31300.0,23.2593,23.2593,23.2166,23.2166,31300.0
2013-03-11 14:10:00,38.01,38.04,37.99,38.02,34100.0,23.2166,23.2349,23.2043,23.2227,34100.0
2013-03-11 14:15:00,38.02,38.02,38.0,38.01,50300.0,23.2227,23.2227,23.2105,23.2166,50300.0
2013-03-11 14:20:00,38.01,38.01,38.0,38.0,17100.0,23.2166,23.2166,23.2105,23.2105,17100.0
2013-03-11 14:25:00,38.0,38.01,37.96,37.96,70800.0,23.2105,23.2166,23.186,23.186,70800.0
2013-03-11 14:30:00,37.96,37.97,37.89,37.9,42400.0,23.186,23.1921,23.1433,23.1494,42400.0
2013-03-11 14:35:00,37.9,37.9,37.87,37.88,24800.0,23.1494,23.1494,23.131,23.1372,24800.0
2013-03-11 14:40:00,37.87,37.88,37.79,37.79,38000.0,23.131,23.1372,23.0822,23.0822,38000.0
2013-03-11 14:45:00,37.8,37.84,37.78,37.79,47400.0,23.0883,23.1127,23.0761,23.0822,47400.0
2013-03-11 14:50:00,37.79,37.79,37.71,37.71,28000.0,23.0822,23.0822,23.0333,23.0333,28000.0
2013-03-11 14:55:00,37.72,37.72,37.64,37.64,39900.0,23.0394,23.0394,22.9906,22.9906,39900.0
2013-03-11 15:00:00,37.64,37.68,37.63,37.66,68800.0,22.9906,23.015,22.9845,23.0028,68800.0
2013-03-11 15:05:00,37.66,37.67,37.58,37.6,57700.0,23.0028,23.0089,22.9539,22.9661,57700.0
2013-03-11 15:10:00,37.59,37.6,37.55,37.57,49600.0,22.96,22.9661,22.9356,22.9478,49600.0
2013-03-11 15:15:00,37.57,37.57,37.53,37.54,81100.0,22.9478,22.9478,22.9234,22.9295,81100.0
2013-03-11 15:20:00,37.55,37.55,37.52,37.55,37000.0,22.9356,22.9356,22.9173,22.9356,37000.0
2013-03-11 15:25:00,37.55,37.55,37.5,37.54,62800.0,22.9356,22.9356,22.9051,22.9295,62800.0
2013-03-11 15:30:00,37.54,37.6,37.54,37.6,64600.0,22.9295,22.9661,22.9295,22.9661,64600.0
2013-03-11 15:35:00,37.6,37.64,37.59,37.61,73800.0,22.9661,22.9906,22.96,22.9722,73800.0
2013-03-11 15:40:00,37.61,37.62,37.56,37.6,51400.0,22.9722,22.9783,22.9417,22.9661,51400.0
2013-03-11 15:45:00,37.59,37.61,37.56,37.6,56200.0,22.96,22.9722,22.9417,22.9661,56200.0
2013-03-11 15:50:00,37.59,37.63,37.59,37.63,103900.0,22.96,22.9845,22.96,22.9845,103900.0
2013-03-11 15:55:00,37.63,37.68,37.61,37.67,186700.0,22.9845,23.015,22.9722,23.0089,186700.0
2013-03-12 09:30:00,37.7,38.3,37.7,38.18,139100.0,23.0272,23.3937,23.0272,23.3204,139100.0
2013-03-12 09:35:00,38.15,38.17,37.96,38.04,81700.0,23.3021,23.3143,23.186,23.2349,81700.0
2013-03-12 09:40:00,38.01,38.05,37.92,38.0,53900.0,23.2166,23.241,23.1616,23.2105,53900.0
2013-03-12 09:45:00,38.0,38.04,37.95,38.0,42700.0,23.2105,23.2349,23.1799,23.2105,42700.0
2013-03-12 09:50:00,37.99,38.1,37.98,38.1,69800.0,23.2043,23.2715,23.1982,23.2715,69800.0
2013-03-12 09:55:00,38.1,38.1,37.99,38.1,61700.0,23.2715,23.2715,23.2043,23.2715,61700.0
2013-03-12 10:00:00,38.1,38.11,38.08,38.1,44100.0,23.2715,23.2776,23.2593,23.2715,44100.0
2013-03-12 10:05:00,38.1,38.15,38.06,38.13,37700.0,23.2715,23.3021,23.2471,23.2899,37700.0
2013-03-12 10:10:00,38.12,38.15,38.09,38.14,35200.0,23.2837,23.3021,23.2654,23.296,35200.0
2013-03-12 10:15:00,38.14,38.15,38.14,38.15,40300.0,23.296,23.3021,23.296,23.3021,40300.0
2013-03-12 10:20:00,38.15,38.22,38.1,38.16,44200.0,23.3021,23.3448,23.2715,23.3082,44200.0
2013-03-12 10:25:00,38.15,38.17,38.11,38.13,37000.0,23.3021,23.3143,23.2776,23.2899,37000.0
2013-03-12 10:30:00,38.13,38.17,38.1,38.11,21700.0,23.2899,23.3143,23.2715,23.2776,21700.0
2013-03-12 10:35:00,38.11,38.12,38.08,38.09,63300.0,23.2776,23.2837,23.2593,23.2654,63300.0
2013-03-12 10:40:00,38.09,38.09,38.02,38.06,26100.0,23.2654,23.2654,23.2227,23.2471,26100.0
2013-03-12 10:45:00,38.06,38.09,38.05,38.09,24100.0,23.2471,23.2654,23.241,23.2654,24100.0
2013-03-12 10:50:00,38.09,38.11,38.03,38.1,50500.0,23.2654,23.2776,23.2288,23.2715,50500.0
2013-03-12 10:55:00,38.1,38.1,38.05,38.09,28100.0,23.2715,23.2715,23.241,23.2654,28100.0
2013-03-12 11:00:00,38.08,38.1,38.0,38.03,35600.0,23.2593,23.2715,23.2105,23.2288,35600.0
2013-03-12 11:05:00,38.03,38.05,37.97,38.05,199600.0,23.2288,23.241,23.1921,23.241,199600.0
2013-03-12 11:10:00,38.05,38.09,38.02,38.06,73600.0,23.241,23.2654,23.2227,23.2471,73600.0
2013-03-12 11:15:00,38.06,38.07,38.03,38.06,84100.0,23.2471,23.2532,23.2288,23.2471,84100.0
2013-03-12 11:20:00,38.05,38.06,38.02,38.03,44400.0,23.241,23.2471,23.2227,23.2288,44400.0
2013-03-12 11:25:00,38.04,38.08,38.03,38.06,73800.0,23.2349,23.2593,23.2288,23.2471,73800.0
2013-03-12 11:30:00,38.06,38.1,38.05,38.08,59700.0,23.2471,23.2715,23.241,23.2593,59700.0
2013-03-12 11:35:00,38.08,38.1,38.07,38.1,39600.0,23.2593,23.2715,23.2532,23.2715,39600.0
2013-03-12 11:40:00,38.09,38.1,38.04,38.05,31000.0,23.2654,23.2715,23.2349,23.241,31000.0
2013-03-12 11:45:00,38.05,38.06,37.99,38.01,220700.0,23.241,23.2471,23.2043,23.2166,220700.0
2013-03-12 11:50:00,38.01,38.02,37.98,38.0,58100.0,23.2166,23.2227,23.1982,23.2105,58100.0
2013-03-12 11:55:00,38.0,38.01,37.99,38.0,81200.0,23.2105,23.2166,23.2043,23.2105,81200.0
2013-03-12 12:00:00,38.0,38.01,37.99,38.01,80100.0,23.2105,23.2166,23.2043,23.2166,80100.0
2013-03-12 12:05:00,38.01,38.03,38.0,38.0,61500.0,23.2166,23.2288,23.2105,23.2105,61500.0
2013-03-12 12:10:00,38.01,38.01,37.99,38.01,156500.0,23.2166,23.2166,23.2043,23.2166,156500.0
2013-03-12 12:15:00,38.01,38.01,38.0,38.0,71700.0,23.2166,23.2166,23.2105,23.2105,71700.0
2013-03-12 12:20:00,38.0,38.01,38.0,38.0,43600.0,23.2105,23.2166,23.2105,23.2105,43600.0
2013-03-12 12:25:00,38.01,38.01,37.98,37.99,86400.0,23.2166,23.2166,23.1982,23.2043,86400.0
2013-03-12 12:30:00,37.99,37.99,37.98,37.99,35200.0,23.2043,23.2043,23.1982,23.2043,35200.0
2013-03-12 12:35:00,37.99,38.01,37.98,38.0,48000.0,23.2043,23.2166,23.1982,23.2105,48000.0
2013-03-12 12:40:00,38.0,38.01,37.99,38.01,131000.0,23.2105,23.2166,23.2043,23.2166,131000.0
2013-03-12 12:45:00,38.0,38.06,38.0,38.0,67900.0,23.2105,23.2471,23.2105,23.2105,67900.0
2013-03-12 12:50:00,38.0,38.01,37.99,38.01,69400.0,23.2105,23.2166,23.2043,23.2166,69400.0
2013-03-12 12:55:00,38.0,38.01,38.0,38.0,45200.0,23.2105,23.2166,23.2105,23.2105,45200.0
2013-03-12 13:00:00,38.0,38.01,37.97,38.0,84000.0,23.2105,23.2166,23.1921,23.2105,84000.0
2013-03-12 13:05:00,38.0,38.0,37.98,37.99,23000.0,23.2105,23.2105,23.1982,23.2043,23000.0
2013-03-12 13:10:00,37.98,37.99,37.97,37.98,33400.0,23.1982,23.2043,23.1921,23.1982,33400.0
2013-03-12 13:15:00,37.98,37.98,37.95,37.95,23100.0,23.1982,23.1982,23.1799,23.1799,23100.0
2013-03-12 13:20:00,37.95,37.96,37.89,37.9,36100.0,23.1799,23.186,23.1433,23.1494,36100.0
2013-03-12 13:25:00,37.89,37.89,37.83,37.83,63900.0,23.1433,23.1433,23.1066,23.1066,63900.0
2013-03-12 13:30:00,37.83,37.84,37.8,37.81,33600.0,23.1066,23.1127,23.0883,23.0944,33600.0
2013-03-12 13:35:00,37.81,37.84,37.77,37.78,41000.0,23.0944,23.1127,23.07,23.0761,41000.0
2013-03-12 13:40:00,37.78,37.8,37.76,37.78,31000.0,23.0761,23.0883,23.0639,23.0761,31000.0
2013-03-12 13:45:00,37.78,37.8,37.73,37.74,21700.0,23.0761,23.0883,23.0455,23.0516,21700.0
2013-03-12 13:50:00,37.74,37.74,37.67,37.67,91300.0,23.0516,23.0516,23.0089,23.0089,91300.0
2013-03-12 13:55:00,37.66,37.68,37.62,37.64,29000.0,23.0028,23.015,22.9783,22.9906,29000.0
2013-03-12 14:00:00,37.64,37.64,37.56,37.56,73200.0,22.9906,22.9906,22.9417,22.9417,73200.0
2013-03-12 14:05:00,37.56,37.57,37.46,37.46,65100.0,22.9417,22.9478,22.8806,22.8806,65100.0
2013-03-12 14:10:00,37.46,37.47,37.37,37.41,102800.0,22.8806,22.8867,22.8256,22.8501,102800.0
2013-03-12 14:15:00,37.41,37.47,37.4,37.42,81500.0,22.8501,22.8867,22.844,22.8562,81500.0
2013-03-12 14:20:00,37.42,37.45,37.26,37.34,96100.0,22.8562,22.8745,22.7585,22.8073,96100.0
2013-03-12 14:25:00,37.33,37.34,37.23,37.28,58500.0,22.8012,22.8073,22.7401,22.7707,58500.0
2013-03-12 14:30:00,37.29,37.37,37.29,37.36,159000.0,22.7768,22.8256,22.7768,22.8195,159000.0
2013-03-12 14:35:00,37.36,37.43,37.32,37.38,98700.0,22.8195,22.8623,22.7951,22.8318,98700.0
2013-03-12 14:40:00,37.37,37.39,37.31,37.34,61700.0,22.8256,22.8379,22.789,22.8073,61700.0
2013-03-12 14:45:00,37.34,37.39,37.34,37.37,40000.0,22.8073,22.8379,22.8073,22.8256,40000.0
2013-03-12 14:50:00,37.37,37.38,37.35,37.35,16300.0,22.8256,22.8318,22.8134,22.8134,16300.0
2013-03-12 14:55:00,37.36,37.36,37.07,37.07,218600.0,22.8195,22.8195,22.6424,22.6424,218600.0
2013-03-12 15:00:00,37.08,37.19,37.05,37.1,223500.0,22.6485,22.7157,22.6302,22.6607,223500.0
2013-03-12 15:05:00,37.1,37.17,37.09,37.14,117800.0,22.6607,22.7035,22.6546,22.6852,117800.0
2013-03-12 15:10:00,37.14,37.22,37.1,37.2,59200.0,22.6852,22.734,22.6607,22.7218,59200.0
2013-03-12 15:15:00,37.21,37.21,37.08,37.15,83600.0,22.7279,22.7279,22.6485,22.6913,83600.0
2013-03-12 15:20:00,37.14,37.23,37.13,37.18,146900.0,22.6852,22.7401,22.6791,22.7096,146900.0
2013-03-12 15:25:00,37.19,37.19,37.11,37.14,62300.0,22.7157,22.7157,22.6668,22.6852,62300.0
2013-03-12 15:30:00,37.14,37.18,37.13,37.14,88000.0,22.6852,22.7096,22.6791,22.6852,88000.0
2013-03-12 15:35:00,37.13,37.2,37.13,37.2,121800.0,22.6791,22.7218,22.6791,22.7218,121800.0
2013-03-12 15:40:00,37.2,37.2,37.14,37.14,69600.0,22.7218,22.7218,22.6852,22.6852,69600.0
2013-03-12 15:45:00,37.13,37.23,37.13,37.18,163900.0,22.6791,22.7401,22.6791,22.7096,163900.0
2013-03-12 15:50:00,37.18,37.2,37.09,37.14,205500.0,22.7096,22.7218,22.6546,22.6852,205500.0
2013-03-12 15:55:00,37.13,37.2,37.1,37.18,312400.0,22.6791,22.7218,22.6607,22.7096,312400.0
2013-03-13 09:30:00,37.2,37.24,37.14,37.17,119900.0,22.7218,22.7462,22.6852,22.7035,119900.0
2013-03-13 09:35:00,37.2,37.59,37.2,37.38,67900.0,22.7218,22.96,22.7218,22.8318,67900.0
2013-03-13 09:40:00,37.37,37.44,37.29,37.43,47300.0,22.8256,22.8684,22.7768,22.8623,47300.0
2013-03-13 09:45:00,37.44,37.5,37.36,37.48,46600.0,22.8684,22.9051,22.8195,22.8928,46600.0
2013-03-13 09:50:00,37.49,37.54,37.42,37.43,57600.0,22.8989,22.9295,22.8562,22.8623,57600.0
2013-03-13 09:55:00,37.41,37.54,37.39,37.54,30700.0,22.8501,22.9295,22.8379,22.9295,30700.0
2013-03-13 10:00:00,37.53,37.54,37.41,37.48,32700.0,22.9234,22.9295,22.8501,22.8928,32700.0
2013-03-13 10:05:00,37.49,37.51,37.32,37.32,32800.0,22.8989,22.9112,22.7951,22.7951,32800.0
2013-03-13 10:10:00,37.31,37.38,37.22,37.34,60500.0,22.789,22.8318,22.734,22.8073,60500.0
2013-03-13 10:15:00,37.34,37.43,37.34,37.35,19300.0,22.8073,22.8623,22.8073,22.8134,19300.0
2013-03-13 10:20:00,37.35,37.41,37.34,37.38,33900.0,22.8134,22.8501,22.8073,22.8318,33900.0
2013-03-13 10:25:00,37.38,37.39,37.32,37.34,26400.0,22.8318,22.8379,22.7951,22.8073,26400.0
2013-03-13 10:30:00,37.34,37.37,37.33,37.33,17500.0,22.8073,22.8256,22.8012,22.8012,17500.0
2013-03-13 10:35:00,37.33,37.38,37.31,37.36,31700.0,22.8012,22.8318,22.789,22.8195,31700.0
2013-03-13 10:40:00,37.35,37.37,37.32,37.37,35500.0,22.8134,22.8256,22.7951,22.8256,35500.0
2013-03-13 10:45:00,37.37,37.37,37.31,37.33,17000.0,22.8256,22.8256,22.789,22.8012,17000.0
2013-03-13 10:50:00,37.34,37.39,37.33,37.37,21100.0,22.8073,22.8379,22.8012,22.8256,21100.0
2013-03-13 10:55:00,37.37,37.38,37.31,37.35,31500.0,22.8256,22.8318,22.789,22.8134,31500.0
2013-03-13 11:00:00,37.36,37.37,37.28,37.3,31800.0,22.8195,22.8256,22.7707,22.7829,31800.0
2013-03-13 11:05:00,37.28,37.3,37.26,37.3,24800.0,22.7707,22.7829,22.7585,22.7829,24800.0
2013-03-13 11:10:00,37.3,37.3,37.29,37.3,48700.0,22.7829,22.7829,22.7768,22.7829,48700.0
2013-03-13 11:15:00,37.3,37.36,37.29,37.34,31400.0,22.7829,22.8195,22.7768,22.8073,31400.0
2013-03-13 11:20:00,37.34,37.35,37.25,37.3,33300.0,22.8073,22.8134,22.7524,22.7829,33300.0
2013-03-13 11:25:00,37.3,37.3,37.27,37.29,20000.0,22.7829,22.7829,22.7646,22.7768,20000.0
2013-03-13 11:30:00,37.3,37.3,37.24,37.26,48600.0,22.7829,22.7829,22.7462,22.7585,48600.0
2013-03-13 11:35:00,37.26,37.3,37.26,37.28,44900.0,22.7585,22.7829,22.7585,22.7707,44900.0
2013-03-13 11:40:00,37.29,37.29,37.24,37.25,27000.0,22.7768,22.7768,22.7462,22.7524,27000.0
2013-03-13 11:45:00,37.25,37.25,37.14,37.15,101400.0,22.7524,22.7524,22.6852,22.6913,101400.0
2013-03-13 11:50:00,37.15,37.22,37.14,37.21,23500.0,22.6913,22.734,22.6852,22.7279,23500.0
2013-03-13 11:55:00,37.2,37.25,37.2,37.24,24600.0,22.7218,22.7524,22.7218,22.7462,24600.0
2013-03-13 12:00:00,37.24,37.29,37.2,37.25,84400.0,22.7462,22.7768,22.7218,22.7524,84400.0
2013-03-13 12:05:00,37.24,37.25,37.22,37.22,32200.0,22.7462,22.7524,22.734,22.734,32200.0
2013-03-13 12:10:00,37.22,37.27,37.22,37.27,39800.0,22.734,22.7646,22.734,22.7646,39800.0
2013-03-13 12:15:00,37.27,37.31,37.26,37.29,28900.0,22.7646,22.789,22.7585,22.7768,28900.0
2013-03-13 12:20:00,37.29,37.35,37.28,37.33,30600.0,22.7768,22.8134,22.7707,22.8012,30600.0
2013-03-13 12:25:00,37.33,37.33,37.28,37.29,31200.0,22.8012,22.8012,22.7707,22.7768,31200.0
2013-03-13 12:30:00,37.3,37.32,37.27,37.29,27100.0,22.7829,22.7951,22.7646,22.7768,27100.0
2013-03-13 12:35:00,37.3,37.31,37.25,37.25,51500.0,22.7829,22.789,22.7524,22.7524,51500.0
2013-03-13 12:40:00,37.25,37.27,37.22,37.25,40900.0,22.7524,22.7646,22.734,22.7524,40900.0
2013-03-13 12:45:00,37.24,37.25,37.22,37.22,21800.0,22.7462,22.7524,22.734,22.734,21800.0
2013-03-13 12:50:00,37.22,37.22,37.19,37.2,40600.0,22.734,22.734,22.7157,22.7218,40600.0
2013-03-13 12:55:00,37.2,37.2,37.14,37.16,20500.0,22.7218,22.7218,22.6852,22.6974,20500.0
2013-03-13 13:00:00,37.17,37.17,37.13,37.15,22500.0,22.7035,22.7035,22.6791,22.6913,22500.0
2013-03-13 13:05:00,37.15,37.17,37.14,37.14,39400.0,22.6913,22.7035,22.6852,22.6852,39400.0
2013-03-13 13:10:00,37.15,37.18,37.14,37.17,37200.0,22.6913,22.7096,22.6852,22.7035,37200.0
2013-03-13 13:15:00,37.18,37.2,37.18,37.18,10500.0,22.7096,22.7218,22.7096,22.7096,10500.0
2013-03-13 13:20:00,37.19,37.21,37.17,37.17,28800.0,22.7157,22.7279,22.7035,22.7035,28800.0
2013-03-13 13:25:00,37.17,37.23,37.17,37.23,16100.0,22.7035,22.7401,22.7035,22.7401,16100.0
2013-03-13 13:30:00,37.22,37.23,37.21,37.22,23900.0,22.734,22.7401,22.7279,22.734,23900.0
2013-03-13 13:35:00,37.21,37.24,37.21,37.21,19100.0,22.7279,22.7462,22.7279,22.7279,19100.0
2013-03-13 13:40:00,37.21,37.23,37.19,37.2,26100.0,22.7279,22.7401,22.7157,22.7218,26100.0
2013-03-13 13:45:00,37.2,37.25,37.2,37.24,35000.0,22.7218,22.7524,22.7218,22.7462,35000.0
2013-03-13 13:50:00,37.24,37.27,37.23,37.26,28600.0,22.7462,22.7646,22.7401,22.7585,28600.0
2013-03-13 13:55:00,37.25,37.26,37.2,37.23,233100.0,22.7524,22.7585,22.7218,22.7401,233100.0
2013-03-13 14:00:00,37.23,37.24,37.23,37.23,13200.0,22.7401,22.7462,22.7401,22.7401,13200.0
2013-03-13 14:05:00,37.23,37.24,37.23,37.23,14300.0,22.7401,22.7462,22.7401,22.7401,14300.0
2013-03-13 14:10:00,37.23,37.24,37.19,37.21,32700.0,22.7401,22.7462,22.7157,22.7279,32700.0
2013-03-13 14:15:00,37.22,37.22,37.19,37.19,13000.0,22.734,22.734,22.7157,22.7157,13000.0
2013-03-13 14:20:00,37.2,37.2,37.15,37.16,34600.0,22.7218,22.7218,22.6913,22.6974,34600.0
2013-03-13 14:25:00,37.16,37.17,37.11,37.12,91000.0,22.6974,22.7035,22.6668,22.6729,91000.0
2013-03-13 14:30:00,37.12,37.16,37.1,37.16,35500.0,22.6729,22.6974,22.6607,22.6974,35500.0
2013-03-13 14:35:00,37.16,37.16,37.11,37.11,22500.0,22.6974,22.6974,22.6668,22.6668,22500.0
2013-03-13 14:40:00,37.11,37.12,37.11,37.12,13400.0,22.6668,22.6729,22.6668,22.6729,13400.0
2013-03-13 14:45:00,37.12,37.12,37.11,37.12,23300.0,22.6729,22.6729,22.6668,22.6729,23300.0
2013-03-13 14:50:00,37.12,37.16,37.12,37.16,19500.0,22.6729,22.6974,22.6729,22.6974,19500.0
2013-03-13 14:55:00,37.15,37.16,37.09,37.12,38400.0,22.6913,22.6974,22.6546,22.6729,38400.0
2013-03-13 15:00:00,37.13,37.15,37.12,37.14,21000.0,22.6791,22.6913,22.6729,22.6852,21000.0
2013-03-13 15:05:00,37.14,37.15,37.1,37.1,20500.0,22.6852,22.6913,22.6607,22.6607,20500.0
2013-03-13 15:10:00,37.1,37.1,37.04,37.08,78200.0,22.6607,22.6607,22.6241,22.6485,78200.0
2013-03-13 15:15:00,37.09,37.11,37.05,37.05,31400.0,22.6546,22.6668,22.6302,22.6302,31400.0
2013-03-13 15:20:00,37.05,37.11,37.05,37.09,21900.0,22.6302,22.6668,22.6302,22.6546,21900.0
2013-03-13 15:25:00,37.1,37.12,37.09,37.11,33200.0,22.6607,22.6729,22.6546,22.6668,33200.0
2013-03-13 15:30:00,37.1,37.11,37.1,37.1,50500.0,22.6607,22.6668,22.6607,22.6607,50500.0
2013-03-13 15:35:00,37.11,37.11,37.1,37.11,43500.0,22.6668,22.6668,22.6607,22.6668,43500.0
2013-03-13 15:40:00,37.1,37.11,37.08,37.08,96300.0,22.6607,22.6668,22.6485,22.6485,96300.0
2013-03-13 15:45:00,37.08,37.11,37.06,37.1,108700.0,22.6485,22.6668,22.6363,22.6607,108700.0
2013-03-13 15:50:00,37.1,37.15,37.1,37.14,99000.0,22.6607,22.6913,22.6607,22.6852,99000.0
2013-03-13 15:55:00,37.15,37.17,37.13,37.16,187600.0,22.6913,22.7035,22.6791,22.6974,187600.0
2013-03-14 09:30:00,37.43,37.43,37.19,37.2,109400.0,22.8623,22.8623,22.7157,22.7218,109400.0
2013-03-14 09:35:00,37.19,37.27,37.19,37.21,30500.0,22.7157,22.7646,22.7157,22.7279,30500.0
2013-03-14 09:40:00,37.21,37.26,37.04,37.06,113000.0,22.7279,22.7585,22.6241,22.6363,113000.0
2013-03-14 09:45:00,37.06,37.12,37.06,37.1,27500.0,22.6363,22.6729,22.6363,22.6607,27500.0
2013-03-14 09:50:00,37.09,37.18,37.04,37.04,70800.0,22.6546,22.7096,22.6241,22.6241,70800.0
2013-03-14 09:55:00,37.04,37.1,37.0,37.01,65300.0,22.6241,22.6607,22.5997,22.6058,65300.0
2013-03-14 10:00:00,37.0,37.06,36.97,37.04,43200.0,22.5997,22.6363,22.5813,22.6241,43200.0
2013-03-14 10:05:00,37.03,37.05,36.96,37.01,48400.0,22.618,22.6302,22.5752,22.6058,48400.0
2013-03-14 10:10:00,37.01,37.04,36.96,36.99,37600.0,22.6058,22.6241,22.5752,22.5935,37600.0
2013-03-14 10:15:00,36.98,37.04,36.97,37.03,36700.0,22.5874,22.6241,22.5813,22.618,36700.0
2013-03-14 10:20:00,37.04,37.04,37.0,37.04,32200.0,22.6241,22.6241,22.5997,22.6241,32200.0
2013-03-14 10:25:00,37.04,37.09,37.01,37.08,31400.0,22.6241,22.6546,22.6058,22.6485,31400.0
2013-03-14 10:30:00,37.08,37.12,37.08,37.12,41800.0,22.6485,22.6729,22.6485,22.6729,41800.0
2013-03-14 10:35:00,37.12,37.16,37.1,37.15,49300.0,22.6729,22.6974,22.6607,22.6913,49300.0
2013-03-14 10:40:00,37.16,37.2,37.14,37.16,44400.0,22.6974,22.7218,22.6852,22.6974,44400.0
2013-03-14 10:45:00,37.16,37.23,37.13,37.13,43400.0,22.6974,22.7401,22.6791,22.6791,43400.0
2013-03-14 10:50:00,37.13,37.19,37.13,37.13,42100.0,22.6791,22.7157,22.6791,22.6791,42100.0
2013-03-14 10:55:00,37.13,37.17,37.11,37.12,34600.0,22.6791,22.7035,22.6668,22.6729,34600.0
2013-03-14 11:00:00,37.12,37.2,37.11,37.18,25500.0,22.6729,22.7218,22.6668,22.7096,25500.0
2013-03-14 11:05:00,37.19,37.21,37.17,37.17,23700.0,22.7157,22.7279,22.7035,22.7035,23700.0
2013-03-14 11:10:00,37.18,37.18,37.09,37.12,78600.0,22.7096,22.7096,22.6546,22.6729,78600.0
2013-03-14 11:15:00,37.13,37.13,37.02,37.03,88400.0,22.6791,22.6791,22.6119,22.618,88400.0
2013-03-14 11:20:00,37.02,37.06,36.99,37.04,72600.0,22.6119,22.6363,22.5935,22.6241,72600.0
2013-03-14 11:25:00,37.02,37.08,37.01,37.05,28200.0,22.6119,22.6485,22.6058,22.6302,28200.0
2013-03-14 11:30:00,37.04,37.05,36.99,37.03,37700.0,22.6241,22.6302,22.5935,22.618,37700.0
2013-03-14 11:35:00,37.04,37.05,37.0,37.02,87700.0,22.6241,22.6302,22.5997,22.6119,87700.0
2013-03-14 11:40:00,37.02,37.08,36.99,37.02,76600.0,22.6119,22.6485,22.5935,22.6119,76600.0
2013-03-14 11:45:00,37.02,37.08,37.02,37.07,39400.0,22.6119,22.6485,22.6119,22.6424,39400.0
2013-03-14 11:50:00,37.05,37.07,37.02,37.06,40000.0,22.6302,22.6424,22.6119,22.6363,40000.0
2013-03-14 11:55:00,37.08,37.12,37.08,37.12,33700.0,22.6485,22.6729,22.6485,22.6729,33700.0
2013-03-14 12:00:00,37.12,37.13,37.04,37.09,47600.0,22.6729,22.6791,22.6241,22.6546,47600.0
2013-03-14 12:05:00,37.09,37.1,37.05,37.05,28900.0,22.6546,22.6607,22.6302,22.6302,28900.0
2013-03-14 12:10:00,37.05,37.05,36.99,37.03,44400.0,22.6302,22.6302,22.5935,22.618,44400.0
2013-03-14 12:15:00,37.02,37.07,37.02,37.07,21300.0,22.6119,22.6424,22.6119,22.6424,21300.0
2013-03-14 12:20:00,37.06,37.08,36.99,37.0,56800.0,22.6363,22.6485,22.5935,22.5997,56800.0
2013-03-14 12:25:00,36.99,37.01,36.93,36.98,48700.0,22.5935,22.6058,22.5569,22.5874,48700.0
2013-03-14 12:30:00,36.97,37.03,36.97,37.02,32100.0,22.5813,22.618,22.5813,22.6119,32100.0
2013-03-14 12:35:00,37.03,37.05,36.99,37.03,30100.0,22.618,22.6302,22.5935,22.618,30100.0
2013-03-14 12:40:00,37.03,37.06,37.02,37.06,16500.0,22.618,22.6363,22.6119,22.6363,16500.0
2013-03-14 12:45:00,37.05,37.09,37.05,37.09,15700.0,22.6302,22.6546,22.6302,22.6546,15700.0
2013-03-14 12:50:00,37.08,37.1,37.08,37.08,48100.0,22.6485,22.6607,22.6485,22.6485,48100.0
2013-03-14 12:55:00,37.08,37.08,37.01,37.06,28100.0,22.6485,22.6485,22.6058,22.6363,28100.0
2013-03-14 13:00:00,37.06,37.1,37.06,37.1,24400.0,22.6363,22.6607,22.6363,22.6607,24400.0
2013-03-14 13:05:00,37.09,37.1,37.06,37.06,31900.0,22.6546,22.6607,22.6363,22.6363,31900.0
2013-03-14 13:10:00,37.06,37.07,36.99,37.0,30300.0,22.6363,22.6424,22.5935,22.5997,30300.0
2013-03-14 13:15:00,37.0,37.0,36.97,36.99,19300.0,22.5997,22.5997,22.5813,22.5935,19300.0
2013-03-14 13:20:00,37.0,37.03,36.99,37.02,22500.0,22.5997,22.618,22.5935,22.6119,22500.0
2013-03-14 13:25:00,37.02,37.03,37.01,37.02,29500.0,22.6119,22.618,22.6058,22.6119,29500.0
2013-03-14 13:30:00,37.02,37.02,36.95,36.97,60200.0,22.6119,22.6119,22.5691,22.5813,60200.0
2013-03-14 13:35:00,36.97,36.98,36.96,36.97,37700.0,22.5813,22.5874,22.5752,22.5813,37700.0
2013-03-14 13:40:00,36.97,36.97,36.91,36.91,64600.0,22.5813,22.5813,22.5447,22.5447,64600.0
2013-03-14 13:45:00,36.91,36.98,36.91,36.98,34500.0,22.5447,22.5874,22.5447,22.5874,34500.0
2013-03-14 13:50:00,36.97,37.0,36.96,36.97,24900.0,22.5813,22.5997,22.5752,22.5813,24900.0
2013-03-14 13:55:00,36.97,36.98,36.93,36.95,32100.0,22.5813,22.5874,22.5569,22.5691,32100.0
2013-03-14 14:00:00,36.95,36.95,36.93,36.93,66700.0,22.5691,22.5691,22.5569,22.5569,66700.0
2013-03-14 14:05:00,36.93,36.94,36.87,36.87,76500.0,22.5569,22.563,22.5202,22.5202,76500.0
2013-03-14 14:10:00,36.87,36.9,36.86,36.88,51000.0,22.5202,22.5386,22.5141,22.5264,51000.0
2013-03-14 14:15:00,36.89,36.99,36.87,36.99,639600.0,22.5325,22.5935,22.5202,22.5935,639600.0
2013-03-14 14:20:00,36.98,37.08,36.9,36.95,166900.0,22.5874,22.6485,22.5386,22.5691,166900.0
2013-03-14 14:25:00,36.95,36.97,36.89,36.89,56400.0,22.5691,22.5813,22.5325,22.5325,56400.0
2013-03-14 14:30:00,36.91,37.0,36.91,37.0,28700.0,22.5447,22.5997,22.5447,22.5997,28700.0
2013-03-14 14:35:00,37.0,37.02,36.97,36.99,39600.0,22.5997,22.6119,22.5813,22.5935,39600.0
2013-03-14 14:40:00,37.0,37.02,36.99,36.99,44500.0,22.5997,22.6119,22.5935,22.5935,44500.0
2013-03-14 14:45:00,36.99,37.02,36.98,36.99,47200.0,22.5935,22.6119,22.5874,22.5935,47200.0
2013-03-14 14:50:00,36.98,37.02,36.98,37.0,32200.0,22.5874,22.6119,22.5874,22.5997,32200.0
2013-03-14 14:55:00,37.0,37.0,36.99,36.99,21400.0,22.5997,22.5997,22.5935,22.5935,21400.0
2013-03-14 15:00:00,37.0,37.04,36.99,37.01,111400.0,22.5997,22.6241,22.5935,22.6058,111400.0
2013-03-14 15:05:00,37.01,37.12,37.0,37.12,2769100.0,22.6058,22.6729,22.5997,22.6729,2769100.0
2013-03-14 15:10:00,37.12,37.2,37.11,37.2,41200.0,22.6729,22.7218,22.6668,22.7218,41200.0
2013-03-14 15:15:00,37.2,37.37,37.2,37.37,236800.0,22.7218,22.8256,22.7218,22.8256,236800.0
2013-03-14 15:20:00,37.37,37.42,37.0,37.35,228700.0,22.8256,22.8562,22.5997,22.8134,228700.0
2013-03-14 15:25:00,37.34,37.36,37.28,37.3,142200.0,22.8073,22.8195,22.7707,22.7829,142200.0
2013-03-14 15:30:00,37.3,37.36,37.29,37.36,68000.0,22.7829,22.8195,22.7768,22.8195,68000.0
2013-03-14 15:35:00,37.36,37.51,37.36,37.51,141400.0,22.8195,22.9112,22.8195,22.9112,141400.0
2013-03-14 15:40:00,37.52,37.54,37.45,37.51,143600.0,22.9173,22.9295,22.8745,22.9112,143600.0
2013-03-14 15:45:00,37.51,37.51,37.43,37.48,214600.0,22.9112,22.9112,22.8623,22.8928,214600.0
2013-03-14 15:50:00,37.47,37.55,37.45,37.54,228500.0,22.8867,22.9356,22.8745,22.9295,228500.0
2013-03-14 15:55:00,37.53,37.59,37.52,37.55,474100.0,22.9234,22.96,22.9173,22.9356,474100.0
2013-03-15 09:30:00,37.35,37.54,37.28,37.43,2231600.0,22.8134,22.9295,22.7707,22.8623,2231600.0
2013-03-15 09:35:00,37.48,37.5,37.32,37.49,62500.0,22.8928,22.9051,22.7951,22.8989,62500.0
2013-03-15 09:40:00,37.49,37.53,37.45,37.51,48400.0,22.8989,22.9234,22.8745,22.9112,48400.0
2013-03-15 09:45:00,37.51,37.55,37.45,37.5,49000.0,22.9112,22.9356,22.8745,22.9051,49000.0
2013-03-15 09:50:00,37.5,37.58,37.49,37.53,50100.0,22.9051,22.9539,22.8989,22.9234,50100.0
2013-03-15 09:55:00,37.54,37.57,37.5,37.55,69100.0,22.9295,22.9478,22.9051,22.9356,69100.0
2013-03-15 10:00:00,37.56,37.68,37.54,37.6,433900.0,22.9417,23.015,22.9295,22.9661,433900.0
2013-03-15 10:05:00,37.59,37.65,37.54,37.65,168300.0,22.96,22.9967,22.9295,22.9967,168300.0
2013-03-15 10:10:00,37.65,37.76,37.63,37.69,151700.0,22.9967,23.0639,22.9845,23.0211,151700.0
2013-03-15 10:15:00,37.67,37.71,37.59,37.6,137100.0,23.0089,23.0333,22.96,22.9661,137100.0
2013-03-15 10:20:00,37.6,37.72,37.59,37.69,227300.0,22.9661,23.0394,22.96,23.0211,227300.0
2013-03-15 10:25:00,37.68,37.77,37.68,37.77,54500.0,23.015,23.07,23.015,23.07,54500.0
2013-03-15 10:30:00,37.76,37.87,37.76,37.79,81600.0,23.0639,23.131,23.0639,23.0822,81600.0
2013-03-15 10:35:00,37.8,37.83,37.78,37.82,63600.0,23.0883,23.1066,23.0761,23.1005,63600.0
2013-03-15 10:40:00,37.82,37.84,37.77,37.83,50500.0,23.1005,23.1127,23.07,23.1066,50500.0
2013-03-15 10:45:00,37.83,37.86,37.82,37.83,82900.0,23.1066,23.1249,23.1005,23.1066,82900.0
2013-03-15 10:50:00,37.84,37.89,37.81,37.83,87000.0,23.1127,23.1433,23.0944,23.1066,87000.0
2013-03-15 10:55:00,37.82,37.94,37.82,37.93,59000.0,23.1005,23.1738,23.1005,23.1677,59000.0
2013-03-15 11:00:00,37.94,38.01,37.94,38.0,266500.0,23.1738,23.2166,23.1738,23.2105,266500.0
2013-03-15 11:05:00,38.01,38.05,37.99,38.04,80700.0,23.2166,23.241,23.2043,23.2349,80700.0
2013-03-15 11:10:00,38.03,38.05,38.0,38.05,67700.0,23.2288,23.241,23.2105,23.241,67700.0
2013-03-15 11:15:00,38.03,38.04,37.97,38.0,33700.0,23.2288,23.2349,23.1921,23.2105,33700.0
2013-03-15 11:20:00,38.0,38.07,37.99,38.07,65900.0,23.2105,23.2532,23.2043,23.2532,65900.0
2013-03-15 11:25:00,38.08,38.09,38.03,38.04,54400.0,23.2593,23.2654,23.2288,23.2349,54400.0
2013-03-15 11:30:00,38.04,38.13,38.03,38.11,98000.0,23.2349,23.2899,23.2288,23.2776,98000.0
2013-03-15 11:35:00,38.11,38.16,38.09,38.15,93000.0,23.2776,23.3082,23.2654,23.3021,93000.0
2013-03-15 11:40:00,38.16,38.21,38.14,38.19,219300.0,23.3082,23.3387,23.296,23.3265,219300.0
2013-03-15 11:45:00,38.19,38.29,38.19,38.25,135100.0,23.3265,23.3876,23.3265,23.3632,135100.0
2013-03-15 11:50:00,38.24,38.28,38.17,38.2,112900.0,23.357,23.3815,23.3143,23.3326,112900.0
2013-03-15 11:55:00,38.2,38.2,38.19,38.2,44400.0,23.3326,23.3326,23.3265,23.3326,44400.0
2013-03-15 12:00:00,38.2,38.24,38.15,38.16,66500.0,23.3326,23.357,23.3021,23.3082,66500.0
2013-03-15 12:05:00,38.16,38.2,38.0,38.15,91200.0,23.3082,23.3326,23.2105,23.3021,91200.0
2013-03-15 12:10:00,38.15,38.22,38.14,38.22,61200.0,23.3021,23.3448,23.296,23.3448,61200.0
2013-03-15 12:15:00,38.22,38.27,38.21,38.26,49700.0,23.3448,23.3754,23.3387,23.3693,49700.0
2013-03-15 12:20:00,38.26,38.3,38.25,38.3,85500.0,23.3693,23.3937,23.3632,23.3937,85500.0
2013-03-15 12:25:00,38.3,38.33,38.29,38.32,58400.0,23.3937,23.412,23.3876,23.4059,58400.0
2013-03-15 12:30:00,38.32,38.32,38.26,38.27,50600.0,23.4059,23.4059,23.3693,23.3754,50600.0
2013-03-15 12:35:00,38.28,38.32,38.27,38.31,55300.0,23.3815,23.4059,23.3754,23.3998,55300.0
2013-03-15 12:40:00,38.3,38.31,38.25,38.29,56300.0,23.3937,23.3998,23.3632,23.3876,56300.0
2013-03-15 12:45:00,38.29,38.34,38.28,38.31,60300.0,23.3876,23.4181,23.3815,23.3998,60300.0
2013-03-15 12:50:00,38.32,38.32,38.27,38.28,37800.0,23.4059,23.4059,23.3754,23.3815,37800.0
2013-03-15 12:55:00,38.28,38.34,38.27,38.3,68400.0,23.3815,23.4181,23.3754,23.3937,68400.0
2013-03-15 13:00:00,38.3,38.32,38.27,38.29,34000.0,23.3937,23.4059,23.3754,23.3876,34000.0
2013-03-15 13:05:00,38.3,38.32,38.24,38.26,72300.0,23.3937,23.4059,23.357,23.3693,72300.0
2013-03-15 13:10:00,38.26,38.32,38.26,38.31,30900.0,23.3693,23.4059,23.3693,23.3998,30900.0
2013-03-15 13:15:00,38.31,38.31,38.25,38.26,39700.0,23.3998,23.3998,23.3632,23.3693,39700.0
2013-03-15 13:20:00,38.27,38.29,38.26,38.26,39400.0,23.3754,23.3876,23.3693,23.3693,39400.0
2013-03-15 13:25:00,38.26,38.27,38.23,38.25,42200.0,23.3693,23.3754,23.3509,23.3632,42200.0
2013-03-15 13:30:00,38.24,38.27,38.23,38.27,47500.0,23.357,23.3754,23.3509,23.3754,47500.0
2013-03-15 13:35:00,38.28,38.28,38.23,38.25,290500.0,23.3815,23.3815,23.3509,23.3632,290500.0
2013-03-15 13:40:00,38.25,38.26,38.23,38.25,52300.0,23.3632,23.3693,23.3509,23.3632,52300.0
2013-03-15 13:45:00,38.25,38.27,38.24,38.25,44300.0,23.3632,23.3754,23.357,23.3632,44300.0
2013-03-15 13:50:00,38.25,38.31,38.25,38.27,43700.0,23.3632,23.3998,23.3632,23.3754,43700.0
2013-03-15 13:55:00,38.27,38.29,38.24,38.27,85200.0,23.3754,23.3876,23.357,23.3754,85200.0
2013-03-15 14:00:00,38.27,38.31,38.25,38.29,82700.0,23.3754,23.3998,23.3632,23.3876,82700.0
2013-03-15 14:05:00,38.29,38.32,38.27,38.3,111200.0,23.3876,23.4059,23.3754,23.3937,111200.0
2013-03-15 14:10:00,38.3,38.34,38.27,38.33,65800.0,23.3937,23.4181,23.3754,23.412,65800.0
2013-03-15 14:15:00,38.33,38.33,38.25,38.3,102300.0,23.412,23.412,23.3632,23.3937,102300.0
2013-03-15 14:20:00,38.3,38.32,38.26,38.29,104700.0,23.3937,23.4059,23.3693,23.3876,104700.0
2013-03-15 14:25:00,38.28,38.32,38.24,38.29,97000.0,23.3815,23.4059,23.357,23.3876,97000.0
2013-03-15 14:30:00,38.3,38.34,38.29,38.32,46900.0,23.3937,23.4181,23.3876,23.4059,46900.0
2013-03-15 14:35:00,38.32,38.33,38.29,38.3,60700.0,23.4059,23.412,23.3876,23.3937,60700.0
2013-03-15 14:40:00,38.3,38.34,38.3,38.33,82100.0,23.3937,23.4181,23.3937,23.412,82100.0
2013-03-15 14:45:00,38.33,38.39,38.32,38.39,178800.0,23.412,23.4487,23.4059,23.4487,178800.0
2013-03-15 14:50:00,38.39,38.4,38.35,38.38,66800.0,23.4487,23.4548,23.4242,23.4426,66800.0
2013-03-15 14:55:00,38.39,38.44,38.36,38.41,82800.0,23.4487,23.4792,23.4303,23.4609,82800.0
2013-03-15 15:00:00,38.41,38.42,38.4,38.41,76200.0,23.4609,23.467,23.4548,23.4609,76200.0
2013-03-15 15:05:00,38.4,38.44,38.4,38.44,62100.0,23.4548,23.4792,23.4548,23.4792,62100.0
2013-03-15 15:10:00,38.44,38.47,38.4,38.45,135300.0,23.4792,23.4975,23.4548,23.4853,135300.0
2013-03-15 15:15:00,38.45,38.49,38.44,38.48,163200.0,23.4853,23.5097,23.4792,23.5036,163200.0
2013-03-15 15:20:00,38.49,38.49,38.38,38.39,83700.0,23.5097,23.5097,23.4426,23.4487,83700.0
2013-03-15 15:25:00,38.39,38.44,38.38,38.41,96200.0,23.4487,23.4792,23.4426,23.4609,96200.0
2013-03-15 15:30:00,38.42,38.42,38.35,38.4,92700.0,23.467,23.467,23.4242,23.4548,92700.0
2013-03-15 15:35:00,38.4,38.43,38.39,38.41,65800.0,23.4548,23.4731,23.4487,23.4609,65800.0
2013-03-15 15:40:00,38.41,38.41,38.39,38.41,93700.0,23.4609,23.4609,23.4487,23.4609,93700.0
2013-03-15 15:45:00,38.4,38.42,38.36,38.41,187600.0,23.4548,23.467,23.4303,23.4609,187600.0
2013-03-15 15:50:00,38.41,38.47,38.4,38.47,152600.0,23.4609,23.4975,23.4548,23.4975,152600.0
2013-03-15 15:55:00,38.46,38.54,38.42,38.49,753200.0,23.4914,23.5403,23.467,23.5097,753200.0
2013-03-18 09:30:00,38.05,38.26,37.99,38.1,125800.0,23.241,23.3693,23.2043,23.2715,125800.0
2013-03-18 09:35:00,38.11,38.22,38.07,38.22,49500.0,23.2776,23.3448,23.2532,23.3448,49500.0
2013-03-18 09:40:00,38.22,38.35,38.2,38.3,149000.0,23.3448,23.4242,23.3326,23.3937,149000.0
2013-03-18 09:45:00,38.3,38.38,38.26,38.35,54200.0,23.3937,23.4426,23.3693,23.4242,54200.0
2013-03-18 09:50:00,38.35,38.47,38.3,38.42,53500.0,23.4242,23.4975,23.3937,23.467,53500.0
2013-03-18 09:55:00,38.42,38.47,38.42,38.45,29500.0,23.467,23.4975,23.467,23.4853,29500.0
2013-03-18 10:00:00,38.45,38.47,38.4,38.4,94900.0,23.4853,23.4975,23.4548,23.4548,94900.0
2013-03-18 10:05:00,38.41,38.43,38.37,38.41,80600.0,23.4609,23.4731,23.4364,23.4609,80600.0
2013-03-18 10:10:00,38.42,38.47,38.41,38.46,27700.0,23.467,23.4975,23.4609,23.4914,27700.0
2013-03-18 10:15:00,38.47,38.49,38.44,38.46,128600.0,23.4975,23.5097,23.4792,23.4914,128600.0
2013-03-18 10:20:00,38.45,38.47,38.41,38.41,78100.0,23.4853,23.4975,23.4609,23.4609,78100.0
2013-03-18 10:25:00,38.42,38.49,38.42,38.49,21600.0,23.467,23.5097,23.467,23.5097,21600.0
2013-03-18 10:30:00,38.48,38.49,38.45,38.47,29500.0,23.5036,23.5097,23.4853,23.4975,29500.0
2013-03-18 10:35:00,38.48,38.49,38.41,38.42,39300.0,23.5036,23.5097,23.4609,23.467,39300.0
2013-03-18 10:40:00,38.43,38.44,38.4,38.4,47300.0,23.4731,23.4792,23.4548,23.4548,47300.0
2013-03-18 10:45:00,38.4,38.41,38.39,38.41,110700.0,23.4548,23.4609,23.4487,23.4609,110700.0
2013-03-18 10:50:00,38.4,38.45,38.4,38.42,54100.0,23.4548,23.4853,23.4548,23.467,54100.0
2013-03-18 10:55:00,38.42,38.45,38.39,38.4,64900.0,23.467,23.4853,23.4487,23.4548,64900.0
2013-03-18 11:00:00,38.4,38.42,38.37,38.4,81100.0,23.4548,23.467,23.4364,23.4548,81100.0
2013-03-18 11:05:00,38.4,38.44,38.37,38.42,50000.0,23.4548,23.4792,23.4364,23.467,50000.0
2013-03-18 11:10:00,38.42,38.48,38.41,38.42,63700.0,23.467,23.5036,23.4609,23.467,63700.0
2013-03-18 11:15:00,38.42,38.44,38.39,38.4,26900.0,23.467,23.4792,23.4487,23.4548,26900.0
2013-03-18 11:20:00,38.39,38.4,38.32,38.35,49800.0,23.4487,23.4548,23.4059,23.4242,49800.0
2013-03-18 11:25:00,38.35,38.37,38.31,38.31,57800.0,23.4242,23.4364,23.3998,23.3998,57800.0
2013-03-18 11:30:00,38.31,38.32,38.27,38.27,75700.0,23.3998,23.4059,23.3754,23.3754,75700.0
2013-03-18 11:35:00,38.27,38.3,38.27,38.3,27100.0,23.3754,23.3937,23.3754,23.3937,27100.0
2013-03-18 11:40:00,38.3,38.3,38.25,38.3,58500.0,23.3937,23.3937,23.3632,23.3937,58500.0
2013-03-18 11:45:00,38.3,38.32,38.26,38.32,53600.0,23.3937,23.4059,23.3693,23.4059,53600.0
2013-03-18 11:50:00,38.3,38.32,38.29,38.31,59800.0,23.3937,23.4059,23.3876,23.3998,59800.0
2013-03-18 11:55:00,38.32,38.32,38.31,38.31,31600.0,23.4059,23.4059,23.3998,23.3998,31600.0
2013-03-18 12:00:00,38.32,38.36,38.31,38.36,41100.0,23.4059,23.4303,23.3998,23.4303,41100.0
2013-03-18 12:05:00,38.35,38.36,38.31,38.34,62700.0,23.4242,23.4303,23.3998,23.4181,62700.0
2013-03-18 12:10:00,38.33,38.37,38.33,38.37,54200.0,23.412,23.4364,23.412,23.4364,54200.0
2013-03-18 12:15:00,38.37,38.38,38.37,38.38,43300.0,23.4364,23.4426,23.4364,23.4426,43300.0
2013-03-18 12:20:00,38.38,38.4,38.37,38.39,68800.0,23.4426,23.4548,23.4364,23.4487,68800.0
2013-03-18 12:25:00,38.39,38.39,38.38,38.39,37200.0,23.4487,23.4487,23.4426,23.4487,37200.0
2013-03-18 12:30:00,38.39,38.39,38.38,38.38,25500.0,23.4487,23.4487,23.4426,23.4426,25500.0
2013-03-18 12:35:00,38.39,38.39,38.28,38.28,47500.0,23.4487,23.4487,23.3815,23.3815,47500.0
2013-03-18 12:40:00,38.28,38.29,38.16,38.18,79400.0,23.3815,23.3876,23.3082,23.3204,79400.0
2013-03-18 12:45:00,38.19,38.19,38.17,38.17,22800.0,23.3265,23.3265,23.3143,23.3143,22800.0
2013-03-18 12:50:00,38.17,38.17,38.12,38.15,42600.0,23.3143,23.3143,23.2837,23.3021,42600.0
2013-03-18 12:55:00,38.15,38.27,38.15,38.27,44700.0,23.3021,23.3754,23.3021,23.3754,44700.0
2013-03-18 13:00:00,38.27,38.29,38.25,38.27,45700.0,23.3754,23.3876,23.3632,23.3754,45700.0
2013-03-18 13:05:00,38.27,38.3,38.25,38.27,31100.0,23.3754,23.3937,23.3632,23.3754,31100.0
2013-03-18 13:10:00,38.26,38.28,38.24,38.28,126000.0,23.3693,23.3815,23.357,23.3815,126000.0
2013-03-18 13:15:00,38.28,38.32,38.27,38.31,15800.0,23.3815,23.4059,23.3754,23.3998,15800.0
2013-03-18 13:20:00,38.32,38.33,38.31,38.32,28300.0,23.4059,23.412,23.3998,23.4059,28300.0
2013-03-18 13:25:00,38.32,38.32,38.25,38.27,36200.0,23.4059,23.4059,23.3632,23.3754,36200.0
2013-03-18 13:30:00,38.27,38.3,38.14,38.18,60000.0,23.3754,23.3937,23.296,23.3204,60000.0
2013-03-18 13:35:00,38.19,38.27,38.19,38.27,17700.0,23.3265,23.3754,23.3265,23.3754,17700.0
2013-03-18 13:40:00,38.27,38.29,38.26,38.29,21000.0,23.3754,23.3876,23.3693,23.3876,21000.0
2013-03-18 13:45:00,38.29,38.31,38.28,38.29,19600.0,23.3876,23.3998,23.3815,23.3876,19600.0
2013-03-18 13:50:00,38.28,38.29,38.21,38.22,32100.0,23.3815,23.3876,23.3387,23.3448,32100.0
2013-03-18 13:55:00,38.22,38.26,38.2,38.2,33300.0,23.3448,23.3693,23.3326,23.3326,33300.0
2013-03-18 14:00:00,38.2,38.25,38.2,38.25,25300.0,23.3326,23.3632,23.3326,23.3632,25300.0
2013-03-18 14:05:00,38.25,38.25,38.2,38.2,29500.0,23.3632,23.3632,23.3326,23.3326,29500.0
2013-03-18 14:10:00,38.2,38.26,38.2,38.26,28900.0,23.3326,23.3693,23.3326,23.3693,28900.0
2013-03-18 14:15:00,38.26,38.29,38.21,38.21,40100.0,23.3693,23.3876,23.3387,23.3387,40100.0
2013-03-18 14:20:00,38.21,38.25,38.21,38.24,31600.0,23.3387,23.3632,23.3387,23.357,31600.0
2013-03-18 14:25:00,38.24,38.25,38.2,38.24,67100.0,23.357,23.3632,23.3326,23.357,67100.0
2013-03-18 14:30:00,38.24,38.24,38.2,38.2,25900.0,23.357,23.357,23.3326,23.3326,25900.0
2013-03-18 14:35:00,38.2,38.24,38.19,38.24,43100.0,23.3326,23.357,23.3265,23.357,43100.0
2013-03-18 14:40:00,38.23,38.24,38.2,38.23,47900.0,23.3509,23.357,23.3326,23.3509,47900.0
2013-03-18 14:45:00,38.23,38.26,38.22,38.26,63600.0,23.3509,23.3693,23.3448,23.3693,63600.0
2013-03-18 14:50:00,38.26,38.29,38.26,38.28,39300.0,23.3693,23.3876,23.3693,23.3815,39300.0
2013-03-18 14:55:00,38.28,38.3,38.21,38.22,56900.0,23.3815,23.3937,23.3387,23.3448,56900.0
2013-03-18 15:00:00,38.21,38.29,38.21,38.28,70300.0,23.3387,23.3876,23.3387,23.3815,70300.0
2013-03-18 15:05:00,38.28,38.3,38.27,38.27,35400.0,23.3815,23.3937,23.3754,23.3754,35400.0
2013-03-18 15:10:00,38.27,38.31,38.26,38.3,31400.0,23.3754,23.3998,23.3693,23.3937,31400.0
2013-03-18 15:15:00,38.3,38.31,38.2,38.25,96800.0,23.3937,23.3998,23.3326,23.3632,96800.0
2013-03-18 15:20:00,38.25,38.26,38.24,38.26,117100.0,23.3632,23.3693,23.357,23.3693,117100.0
2013-03-18 15:25:00,38.25,38.28,38.19,38.2,117600.0,23.3632,23.3815,23.3265,23.3326,117600.0
2013-03-18 15:30:00,38.2,38.23,38.19,38.23,47000.0,23.3326,23.3509,23.3265,23.3509,47000.0
2013-03-18 15:35:00,38.23,38.23,38.15,38.16,79300.0,23.3509,23.3509,23.3021,23.3082,79300.0
2013-03-18 15:40:00,38.16,38.17,38.14,38.16,95700.0,23.3082,23.3143,23.296,23.3082,95700.0
2013-03-18 15:45:00,38.15,38.18,38.13,38.13,97200.0,23.3021,23.3204,23.2899,23.2899,97200.0
2013-03-18 15:50:00,38.14,38.15,38.12,38.13,131700.0,23.296,23.3021,23.2837,23.2899,131700.0
2013-03-18 15:55:00,38.12,38.18,38.12,38.18,233200.0,23.2837,23.3204,23.2837,23.3204,233200.0
2013-03-19 09:30:00,38.29,38.37,38.25,38.27,71200.0,23.3876,23.4364,23.3632,23.3754,71200.0
2013-03-19 09:35:00,38.25,38.26,38.16,38.16,28200.0,23.3632,23.3693,23.3082,23.3082,28200.0
2013-03-19 09:40:00,38.16,38.18,38.1,38.16,46900.0,23.3082,23.3204,23.2715,23.3082,46900.0
2013-03-19 09:45:00,38.16,38.24,38.11,38.19,33700.0,23.3082,23.357,23.2776,23.3265,33700.0
2013-03-19 09:50:00,38.21,38.31,38.18,38.31,18500.0,23.3387,23.3998,23.3204,23.3998,18500.0
2013-03-19 09:55:00,38.3,38.32,38.11,38.12,29100.0,23.3937,23.4059,23.2776,23.2837,29100.0
2013-03-19 10:00:00,38.12,38.22,38.1,38.19,44900.0,23.2837,23.3448,23.2715,23.3265,44900.0
2013-03-19 10:05:00,38.2,38.2,38.14,38.14,25000.0,23.3326,23.3326,23.296,23.296,25000.0
2013-03-19 10:10:00,38.14,38.15,38.12,38.12,25700.0,23.296,23.3021,23.2837,23.2837,25700.0
2013-03-19 10:15:00,38.12,38.15,38.11,38.12,22000.0,23.2837,23.3021,23.2776,23.2837,22000.0
2013-03-19 10:20:00,38.11,38.13,38.07,38.11,38600.0,23.2776,23.2899,23.2532,23.2776,38600.0
2013-03-19 10:25:00,38.11,38.15,38.1,38.11,36300.0,23.2776,23.3021,23.2715,23.2776,36300.0
2013-03-19 10:30:00,38.11,38.18,38.09,38.17,44700.0,23.2776,23.3204,23.2654,23.3143,44700.0
2013-03-19 10:35:00,38.17,38.18,38.13,38.18,22100.0,23.3143,23.3204,23.2899,23.3204,22100.0
2013-03-19 10:40:00,38.17,38.25,38.17,38.25,31000.0,23.3143,23.3632,23.3143,23.3632,31000.0
2013-03-19 10:45:00,38.25,38.26,38.18,38.2,32100.0,23.3632,23.3693,23.3204,23.3326,32100.0
2013-03-19 10:50:00,38.2,38.29,38.2,38.25,43500.0,23.3326,23.3876,23.3326,23.3632,43500.0
2013-03-19 10:55:00,38.25,38.27,38.23,38.24,26900.0,23.3632,23.3754,23.3509,23.357,26900.0
2013-03-19 11:00:00,38.24,38.25,38.16,38.18,31300.0,23.357,23.3632,23.3082,23.3204,31300.0
2013-03-19 11:05:00,38.17,38.2,38.14,38.2,42800.0,23.3143,23.3326,23.296,23.3326,42800.0
2013-03-19 11:10:00,38.2,38.22,38.18,38.21,39800.0,23.3326,23.3448,23.3204,23.3387,39800.0
2013-03-19 11:15:00,38.22,38.24,38.19,38.24,40000.0,23.3448,23.357,23.3265,23.357,40000.0
2013-03-19 11:20:00,38.24,38.24,38.2,38.2,31800.0,23.357,23.357,23.3326,23.3326,31800.0
2013-03-19 11:25:00,38.2,38.21,38.2,38.21,27500.0,23.3326,23.3387,23.3326,23.3387,27500.0
2013-03-19 11:30:00,38.21,38.23,38.2,38.22,38400.0,23.3387,23.3509,23.3326,23.3448,38400.0
2013-03-19 11:35:00,38.21,38.22,38.16,38.16,48200.0,23.3387,23.3448,23.3082,23.3082,48200.0
2013-03-19 11:40:00,38.15,38.2,38.14,38.16,48700.0,23.3021,23.3326,23.296,23.3082,48700.0
2013-03-19 11:45:00,38.16,38.16,38.02,38.02,54100.0,23.3082,23.3082,23.2227,23.2227,54100.0
2013-03-19 11:50:00,38.03,38.05,37.95,38.03,45700.0,23.2288,23.241,23.1799,23.2288,45700.0
2013-03-19 11:55:00,38.04,38.04,37.93,38.0,50700.0,23.2349,23.2349,23.1677,23.2105,50700.0
2013-03-19 12:00:00,37.98,38.0,37.97,37.98,34200.0,23.1982,23.2105,23.1921,23.1982,34200.0
2013-03-19 12:05:00,37.98,38.0,37.95,37.96,140100.0,23.1982,23.2105,23.1799,23.186,140100.0
2013-03-19 12:10:00,37.97,37.97,37.87,37.93,63700.0,23.1921,23.1921,23.131,23.1677,63700.0
2013-03-19 12:15:00,37.92,37.93,37.84,37.92,43600.0,23.1616,23.1677,23.1127,23.1616,43600.0
2013-03-19 12:20:00,37.92,38.0,37.92,38.0,20900.0,23.1616,23.2105,23.1616,23.2105,20900.0
2013-03-19 12:25:00,37.99,38.05,37.98,38.04,34400.0,23.2043,23.241,23.1982,23.2349,34400.0
2013-03-19 12:30:00,38.04,38.05,37.94,37.95,118900.0,23.2349,23.241,23.1738,23.1799,118900.0
2013-03-19 12:35:00,37.94,37.95,37.94,37.95,13200.0,23.1738,23.1799,23.1738,23.1799,13200.0
2013-03-19 12:40:00,37.95,38.01,37.94,38.01,62400.0,23.1799,23.2166,23.1738,23.2166,62400.0
2013-03-19 12:45:00,38.0,38.03,37.99,38.0,25000.0,23.2105,23.2288,23.2043,23.2105,25000.0
2013-03-19 12:50:00,37.99,38.02,37.98,37.99,30400.0,23.2043,23.2227,23.1982,23.2043,30400.0
2013-03-19 12:55:00,38.0,38.01,37.98,38.0,56700.0,23.2105,23.2166,23.1982,23.2105,56700.0
2013-03-19 13:00:00,38.0,38.02,37.99,38.0,60800.0,23.2105,23.2227,23.2043,23.2105,60800.0
2013-03-19 13:05:00,37.99,38.02,37.98,38.01,39200.0,23.2043,23.2227,23.1982,23.2166,39200.0
2013-03-19 13:10:00,38.0,38.01,37.95,37.97,39700.0,23.2105,23.2166,23.1799,23.1921,39700.0
2013-03-19 13:15:00,37.96,37.98,37.88,37.88,42700.0,23.186,23.1982,23.1372,23.1372,42700.0
2013-03-19 13:20:00,37.88,37.92,37.87,37.88,100900.0,23.1372,23.1616,23.131,23.1372,100900.0
2013-03-19 13:25:00,37.88,37.89,37.85,37.89,77500.0,23.1372,23.1433,23.1188,23.1433,77500.0
2013-03-19 13:30:00,37.88,38.01,37.88,38.01,93100.0,23.1372,23.2166,23.1372,23.2166,93100.0
2013-03-19 13:35:00,38.0,38.01,37.91,37.96,76500.0,23.2105,23.2166,23.1555,23.186,76500.0
2013-03-19 13:40:00,37.96,38.06,37.94,38.06,47700.0,23.186,23.2471,23.1738,23.2471,47700.0
2013-03-19 13:45:00,38.06,38.1,38.05,38.07,49400.0,23.2471,23.2715,23.241,23.2532,49400.0
2013-03-19 13:50:00,38.08,38.11,38.07,38.09,191100.0,23.2593,23.2776,23.2532,23.2654,191100.0
2013-03-19 13:55:00,38.09,38.19,38.09,38.16,44700.0,23.2654,23.3265,23.2654,23.3082,44700.0
2013-03-19 14:00:00,38.16,38.18,38.15,38.16,38000.0,23.3082,23.3204,23.3021,23.3082,38000.0
2013-03-19 14:05:00,38.16,38.2,38.11,38.2,26400.0,23.3082,23.3326,23.2776,23.3326,26400.0
2013-03-19 14:10:00,38.2,38.2,38.11,38.12,35100.0,23.3326,23.3326,23.2776,23.2837,35100.0
2013-03-19 14:15:00,38.12,38.15,38.05,38.08,70600.0,23.2837,23.3021,23.241,23.2593,70600.0
2013-03-19 14:20:00,38.09,38.2,38.06,38.2,48100.0,23.2654,23.3326,23.2471,23.3326,48100.0
2013-03-19 14:25:00,38.2,38.22,38.16,38.22,53800.0,23.3326,23.3448,23.3082,23.3448,53800.0
2013-03-19 14:30:00,38.22,38.28,38.2,38.23,48000.0,23.3448,23.3815,23.3326,23.3509,48000.0
2013-03-19 14:35:00,38.23,38.24,38.2,38.23,29700.0,23.3509,23.357,23.3326,23.3509,29700.0
2013-03-19 14:40:00,38.22,38.23,38.19,38.21,25900.0,23.3448,23.3509,23.3265,23.3387,25900.0
2013-03-19 14:45:00,38.21,38.27,38.2,38.26,52200.0,23.3387,23.3754,23.3326,23.3693,52200.0
2013-03-19 14:50:00,38.25,38.31,38.25,38.3,68900.0,23.3632,23.3998,23.3632,23.3937,68900.0
2013-03-19 14:55:00,38.3,38.37,38.3,38.33,60700.0,23.3937,23.4364,23.3937,23.412,60700.0
2013-03-19 15:00:00,38.33,38.33,38.25,38.26,78300.0,23.412,23.412,23.3632,23.3693,78300.0
2013-03-19 15:05:00,38.25,38.27,38.22,38.24,28300.0,23.3632,23.3754,23.3448,23.357,28300.0
2013-03-19 15:10:00,38.23,38.38,38.21,38.36,73400.0,23.3509,23.4426,23.3387,23.4303,73400.0
2013-03-19 15:15:00,38.35,38.38,38.26,38.28,48000.0,23.4242,23.4426,23.3693,23.3815,48000.0
2013-03-19 15:20:00,38.28,38.3,38.23,38.23,57900.0,23.3815,23.3937,23.3509,23.3509,57900.0
2013-03-19 15:25:00,38.24,38.32,38.24,38.31,179100.0,23.357,23.4059,23.357,23.3998,179100.0
2013-03-19 15:30:00,38.31,38.34,38.25,38.28,60600.0,23.3998,23.4181,23.3632,23.3815,60600.0
2013-03-19 15:35:00,38.29,38.34,38.28,38.31,54100.0,23.3876,23.4181,23.3815,23.3998,54100.0
2013-03-19 15:40:00,38.3,38.3,38.2,38.23,82500.0,23.3937,23.3937,23.3326,23.3509,82500.0
2013-03-19 15:45:00,38.23,38.27,38.19,38.23,93500.0,23.3509,23.3754,23.3265,23.3509,93500.0
2013-03-19 15:50:00,38.23,38.28,38.21,38.26,172200.0,23.3509,23.3815,23.3387,23.3693,172200.0
2013-03-19 15:55:00,38.26,38.4,38.25,38.36,500200.0,23.3693,23.4548,23.3632,23.4303,500200.0
2013-03-20 09:30:00,38.49,38.65,38.41,38.42,119200.0,23.5097,23.6075,23.4609,23.467,119200.0
2013-03-20 09:35:00,38.42,38.61,38.42,38.58,24100.0,23.467,23.583,23.467,23.5647,24100.0
2013-03-20 09:40:00,38.59,38.59,38.46,38.5,25100.0,23.5708,23.5708,23.4914,23.5159,25100.0
2013-03-20 09:45:00,38.52,38.61,38.5,38.61,83800.0,23.5281,23.583,23.5159,23.583,83800.0
2013-03-20 09:50:00,38.6,38.66,38.58,38.64,45500.0,23.5769,23.6136,23.5647,23.6014,45500.0
2013-03-20 09:55:00,38.66,38.69,38.64,38.65,54200.0,23.6136,23.6319,23.6014,23.6075,54200.0
2013-03-20 10:00:00,38.65,38.72,38.59,38.67,118700.0,23.6075,23.6502,23.5708,23.6197,118700.0
2013-03-20 10:05:00,38.67,38.77,38.67,38.76,90900.0,23.6197,23.6808,23.6197,23.6747,90900.0
2013-03-20 10:10:00,38.76,38.89,38.75,38.86,71700.0,23.6747,23.7541,23.6686,23.7357,71700.0
2013-03-20 10:15:00,38.86,38.94,38.86,38.94,93400.0,23.7357,23.7846,23.7357,23.7846,93400.0
2013-03-20 10:20:00,38.94,39.0,38.92,38.94,149300.0,23.7846,23.8213,23.7724,23.7846,149300.0
2013-03-20 10:25:00,38.95,39.06,38.94,39.01,103900.0,23.7907,23.8579,23.7846,23.8274,103900.0
2013-03-20 10:30:00,39.02,39.09,38.99,39.04,73800.0,23.8335,23.8762,23.8151,23.8457,73800.0
2013-03-20 10:35:00,39.04,39.08,39.0,39.05,55800.0,23.8457,23.8701,23.8213,23.8518,55800.0
2013-03-20 10:40:00,39.04,39.05,38.99,39.0,41800.0,23.8457,23.8518,23.8151,23.8213,41800.0
2013-03-20 10:45:00,39.0,39.08,39.0,39.06,57000.0,23.8213,23.8701,23.8213,23.8579,57000.0
2013-03-20 10:50:00,39.06,39.07,39.0,39.07,49900.0,23.8579,23.864,23.8213,23.864,49900.0
2013-03-20 10:55:00,39.07,39.12,39.04,39.11,87000.0,23.864,23.8946,23.8457,23.8884,87000.0
2013-03-20 11:00:00,39.11,39.12,39.0,39.0,54500.0,23.8884,23.8946,23.8213,23.8213,54500.0
2013-03-20 11:05:00,39.0,39.01,38.94,38.94,153300.0,23.8213,23.8274,23.7846,23.7846,153300.0
2013-03-20 11:10:00,38.93,38.94,38.81,38.81,39500.0,23.7785,23.7846,23.7052,23.7052,39500.0
2013-03-20 11:15:00,38.82,38.82,38.78,38.82,30800.0,23.7113,23.7113,23.6869,23.7113,30800.0
2013-03-20 11:20:00,38.81,38.82,38.76,38.8,28100.0,23.7052,23.7113,23.6747,23.6991,28100.0
2013-03-20 11:25:00,38.81,38.87,38.8,38.8,74600.0,23.7052,23.7419,23.6991,23.6991,74600.0
2013-03-20 11:30:00,38.8,38.86,38.79,38.79,50700.0,23.6991,23.7357,23.693,23.693,50700.0
2013-03-20 11:35:00,38.79,38.9,38.77,38.9,44500.0,23.693,23.7602,23.6808,23.7602,44500.0
2013-03-20 11:40:00,38.89,38.95,38.88,38.94,65400.0,23.7541,23.7907,23.748,23.7846,65400.0
2013-03-20 11:45:00,38.95,38.97,38.9,38.97,69900.0,23.7907,23.8029,23.7602,23.8029,69900.0
2013-03-20 11:50:00,38.96,39.03,38.96,39.02,46100.0,23.7968,23.8396,23.7968,23.8335,46100.0
2013-03-20 11:55:00,39.02,39.03,38.96,38.99,68500.0,23.8335,23.8396,23.7968,23.8151,68500.0
2013-03-20 12:00:00,38.99,38.99,38.92,38.93,23100.0,23.8151,23.8151,23.7724,23.7785,23100.0
2013-03-20 12:05:00,38.92,38.93,38.85,38.86,38000.0,23.7724,23.7785,23.7296,23.7357,38000.0
2013-03-20 12:10:00,38.86,38.92,38.86,38.89,40200.0,23.7357,23.7724,23.7357,23.7541,40200.0
2013-03-20 12:15:00,38.89,38.89,38.84,38.85,37900.0,23.7541,23.7541,23.7235,23.7296,37900.0
2013-03-20 12:20:00,38.84,38.95,38.84,38.92,53200.0,23.7235,23.7907,23.7235,23.7724,53200.0
2013-03-20 12:25:00,38.91,38.92,38.85,38.87,36500.0,23.7663,23.7724,23.7296,23.7419,36500.0
2013-03-20 12:30:00,38.87,38.89,38.75,38.8,72200.0,23.7419,23.7541,23.6686,23.6991,72200.0
2013-03-20 12:35:00,38.8,38.9,38.8,38.81,25600.0,23.6991,23.7602,23.6991,23.7052,25600.0
2013-03-20 12:40:00,38.82,38.87,38.8,38.82,33000.0,23.7113,23.7419,23.6991,23.7113,33000.0
2013-03-20 12:45:00,38.81,38.84,38.76,38.77,55500.0,23.7052,23.7235,23.6747,23.6808,55500.0
2013-03-20 12:50:00,38.76,38.77,38.73,38.75,42200.0,23.6747,23.6808,23.6563,23.6686,42200.0
2013-03-20 12:55:00,38.75,38.77,38.74,38.77,62100.0,23.6686,23.6808,23.6624,23.6808,62100.0
2013-03-20 13:00:00,38.76,38.76,38.61,38.62,323600.0,23.6747,23.6747,23.583,23.5891,323600.0
2013-03-20 13:05:00,38.62,38.7,38.62,38.68,40800.0,23.5891,23.638,23.5891,23.6258,40800.0
2013-03-20 13:10:00,38.69,38.75,38.65,38.73,174700.0,23.6319,23.6686,23.6075,23.6563,174700.0
2013-03-20 13:15:00,38.72,38.79,38.71,38.79,44700.0,23.6502,23.693,23.6441,23.693,44700.0
2013-03-20 13:20:00,38.79,38.8,38.74,38.75,35700.0,23.693,23.6991,23.6624,23.6686,35700.0
2013-03-20 13:25:00,38.74,38.77,38.73,38.76,76800.0,23.6624,23.6808,23.6563,23.6747,76800.0
2013-03-20 13:30:00,38.76,38.84,38.76,38.83,51100.0,23.6747,23.7235,23.6747,23.7174,51100.0
2013-03-20 13:35:00,38.83,38.88,38.82,38.88,39800.0,23.7174,23.748,23.7113,23.748,39800.0
2013-03-20 13:40:00,38.88,38.88,38.77,38.82,48800.0,23.748,23.748,23.6808,23.7113,48800.0
2013-03-20 13:45:00,38.81,38.86,38.8,38.85,30500.0,23.7052,23.7357,23.6991,23.7296,30500.0
2013-03-20 13:50:00,38.85,38.86,38.79,38.83,70700.0,23.7296,23.7357,23.693,23.7174,70700.0
2013-03-20 13:55:00,38.84,38.91,38.8,38.8,62700.0,23.7235,23.7663,23.6991,23.6991,62700.0
2013-03-20 14:00:00,38.81,38.86,38.76,38.76,52400.0,23.7052,23.7357,23.6747,23.6747,52400.0
2013-03-20 14:05:00,38.76,38.91,38.71,38.72,69700.0,23.6747,23.7663,23.6441,23.6502,69700.0
2013-03-20 14:10:00,38.7,38.87,38.7,38.85,119000.0,23.638,23.7419,23.638,23.7296,119000.0
2013-03-20 14:15:00,38.84,38.94,38.84,38.93,51800.0,23.7235,23.7846,23.7235,23.7785,51800.0
2013-03-20 14:20:00,38.92,39.0,38.86,38.97,89000.0,23.7724,23.8213,23.7357,23.8029,89000.0
2013-03-20 14:25:00,38.97,39.0,38.94,38.96,58800.0,23.8029,23.8213,23.7846,23.7968,58800.0
2013-03-20 14:30:00,38.96,38.99,38.92,38.95,79600.0,23.7968,23.8151,23.7724,23.7907,79600.0
2013-03-20 14:35:00,38.95,39.0,38.94,38.98,63900.0,23.7907,23.8213,23.7846,23.809,63900.0
2013-03-20 14:40:00,39.0,39.0,38.91,38.94,43400.0,23.8213,23.8213,23.7663,23.7846,43400.0
2013-03-20 14:45:00,38.94,38.97,38.89,38.9,43500.0,23.7846,23.8029,23.7541,23.7602,43500.0
2013-03-20 14:50:00,38.9,38.93,38.88,38.93,51700.0,23.7602,23.7785,23.748,23.7785,51700.0
2013-03-20 14:55:00,38.93,38.93,38.85,38.87,59400.0,23.7785,23.7785,23.7296,23.7419,59400.0
2013-03-20 15:00:00,38.88,38.92,38.81,38.91,132200.0,23.748,23.7724,23.7052,23.7663,132200.0
2013-03-20 15:05:00,38.91,38.96,38.89,38.96,73200.0,23.7663,23.7968,23.7541,23.7968,73200.0
2013-03-20 15:10:00,38.97,38.99,38.94,38.97,57900.0,23.8029,23.8151,23.7846,23.8029,57900.0
2013-03-20 15:15:00,38.96,39.0,38.96,38.99,87200.0,23.7968,23.8213,23.7968,23.8151,87200.0
2013-03-20 15:20:00,38.99,39.0,38.87,38.88,117600.0,23.8151,23.8213,23.7419,23.748,117600.0
2013-03-20 15:25:00,38.89,38.98,38.89,38.94,86900.0,23.7541,23.809,23.7541,23.7846,86900.0
2013-03-20 15:30:00,38.94,38.98,38.93,38.98,88000.0,23.7846,23.809,23.7785,23.809,88000.0
2013-03-20 15:35:00,38.98,39.06,38.97,39.06,351900.0,23.809,23.8579,23.8029,23.8579,351900.0
2013-03-20 15:40:00,39.05,39.19,39.02,39.16,320400.0,23.8518,23.9373,23.8335,23.919,320400.0
2013-03-20 15:45:00,39.18,39.18,39.09,39.16,167600.0,23.9312,23.9312,23.8762,23.919,167600.0
2013-03-20 15:50:00,39.16,39.17,39.07,39.15,262700.0,23.919,23.9251,23.864,23.9129,262700.0
2013-03-20 15:55:00,39.16,39.17,39.02,39.07,297300.0,23.919,23.9251,23.8335,23.864,297300.0
2013-03-21 09:30:00,38.82,38.89,38.8,38.82,91500.0,23.7113,23.7541,23.6991,23.7113,91500.0
2013-03-21 09:35:00,38.82,38.97,38.82,38.95,29200.0,23.7113,23.8029,23.7113,23.7907,29200.0
2013-03-21 09:40:00,38.95,38.97,38.83,38.9,54000.0,23.7907,23.8029,23.7174,23.7602,54000.0
2013-03-21 09:45:00,38.89,38.95,38.77,38.77,59700.0,23.7541,23.7907,23.6808,23.6808,59700.0
2013-03-21 09:50:00,38.77,38.83,38.65,38.65,64100.0,23.6808,23.7174,23.6075,23.6075,64100.0
2013-03-21 09:55:00,38.65,38.78,38.64,38.74,101400.0,23.6075,23.6869,23.6014,23.6624,101400.0
2013-03-21 10:00:00,38.75,38.83,38.7,38.7,85000.0,23.6686,23.7174,23.638,23.638,85000.0
2013-03-21 10:05:00,38.7,38.79,38.66,38.71,31700.0,23.638,23.693,23.6136,23.6441,31700.0
2013-03-21 10:10:00,38.73,38.81,38.71,38.8,34400.0,23.6563,23.7052,23.6441,23.6991,34400.0
2013-03-21 10:15:00,38.81,38.81,38.69,38.69,34900.0,23.7052,23.7052,23.6319,23.6319,34900.0
2013-03-21 10:20:00,38.68,38.71,38.66,38.68,23200.0,23.6258,23.6441,23.6136,23.6258,23200.0
2013-03-21 10:25:00,38.68,38.75,38.65,38.74,30600.0,23.6258,23.6686,23.6075,23.6624,30600.0
2013-03-21 10:30:00,38.75,38.8,38.74,38.78,144600.0,23.6686,23.6991,23.6624,23.6869,144600.0
2013-03-21 10:35:00,38.78,38.81,38.74,38.75,58000.0,23.6869,23.7052,23.6624,23.6686,58000.0
2013-03-21 10:40:00,38.75,38.85,38.74,38.83,39600.0,23.6686,23.7296,23.6624,23.7174,39600.0
2013-03-21 10:45:00,38.83,38.84,38.82,38.83,39400.0,23.7174,23.7235,23.7113,23.7174,39400.0
2013-03-21 10:50:00,38.83,38.83,38.78,38.8,37200.0,23.7174,23.7174,23.6869,23.6991,37200.0
2013-03-21 10:55:00,38.8,38.8,38.75,38.78,69800.0,23.6991,23.6991,23.6686,23.6869,69800.0
2013-03-21 11:00:00,38.79,38.8,38.75,38.76,28300.0,23.693,23.6991,23.6686,23.6747,28300.0
2013-03-21 11:05:00,38.76,38.79,38.75,38.75,83100.0,23.6747,23.693,23.6686,23.6686,83100.0
2013-03-21 11:10:00,38.76,38.76,38.73,38.74,30400.0,23.6747,23.6747,23.6563,23.6624,30400.0
2013-03-21 11:15:00,38.74,38.8,38.73,38.8,50800.0,23.6624,23.6991,23.6563,23.6991,50800.0
2013-03-21 11:20:00,38.8,38.83,38.79,38.81,60700.0,23.6991,23.7174,23.693,23.7052,60700.0
2013-03-21 11:25:00,38.81,38.83,38.79,38.8,38500.0,23.7052,23.7174,23.693,23.6991,38500.0
2013-03-21 11:30:00,38.81,38.83,38.79,38.83,23200.0,23.7052,23.7174,23.693,23.7174,23200.0
2013-03-21 11:35:00,38.83,38.88,38.82,38.86,34100.0,23.7174,23.748,23.7113,23.7357,34100.0
2013-03-21 11:40:00,38.85,38.94,38.85,38.92,39500.0,23.7296,23.7846,23.7296,23.7724,39500.0
2013-03-21 11:45:00,38.92,38.94,38.87,38.92,23800.0,23.7724,23.7846,23.7419,23.7724,23800.0
2013-03-21 11:50:00,38.91,38.95,38.89,38.9,31400.0,23.7663,23.7907,23.7541,23.7602,31400.0
2013-03-21 11:55:00,38.89,38.95,38.89,38.92,32000.0,23.7541,23.7907,23.7541,23.7724,32000.0
2013-03-21 12:00:00,38.93,38.95,38.89,38.93,37800.0,23.7785,23.7907,23.7541,23.7785,37800.0
2013-03-21 12:05:00,38.94,38.95,38.9,38.9,31200.0,23.7846,23.7907,23.7602,23.7602,31200.0
2013-03-21 12:10:00,38.9,38.91,38.83,38.83,23600.0,23.7602,23.7663,23.7174,23.7174,23600.0
2013-03-21 12:15:00,38.83,38.84,38.78,38.79,39700.0,23.7174,23.7235,23.6869,23.693,39700.0
2013-03-21 12:20:00,38.78,38.8,38.75,38.77,146500.0,23.6869,23.6991,23.6686,23.6808,146500.0
2013-03-21 12:25:00,38.76,38.77,38.65,38.72,72100.0,23.6747,23.6808,23.6075,23.6502,72100.0
2013-03-21 12:30:00,38.71,38.73,38.62,38.65,59200.0,23.6441,23.6563,23.5891,23.6075,59200.0
2013-03-21 12:35:00,38.65,38.72,38.64,38.71,54700.0,23.6075,23.6502,23.6014,23.6441,54700.0
2013-03-21 12:40:00,38.72,38.78,38.72,38.76,43500.0,23.6502,23.6869,23.6502,23.6747,43500.0
2013-03-21 12:45:00,38.75,38.78,38.73,38.77,37200.0,23.6686,23.6869,23.6563,23.6808,37200.0
2013-03-21 12:50:00,38.76,38.82,38.74,38.74,35800.0,23.6747,23.7113,23.6624,23.6624,35800.0
2013-03-21 12:55:00,38.74,38.78,38.74,38.78,20500.0,23.6624,23.6869,23.6624,23.6869,20500.0
2013-03-21 13:00:00,38.77,38.8,38.75,38.79,36800.0,23.6808,23.6991,23.6686,23.693,36800.0
2013-03-21 13:05:00,38.79,38.81,38.76,38.77,74900.0,23.693,23.7052,23.6747,23.6808,74900.0
2013-03-21 13:10:00,38.76,38.81,38.75,38.77,28500.0,23.6747,23.7052,23.6686,23.6808,28500.0
2013-03-21 13:15:00,38.77,38.78,38.71,38.71,35600.0,23.6808,23.6869,23.6441,23.6441,35600.0
2013-03-21 13:20:00,38.71,38.73,38.67,38.67,28800.0,23.6441,23.6563,23.6197,23.6197,28800.0
2013-03-21 13:25:00,38.68,38.69,38.65,38.66,43800.0,23.6258,23.6319,23.6075,23.6136,43800.0
2013-03-21 13:30:00,38.66,38.67,38.56,38.6,73400.0,23.6136,23.6197,23.5525,23.5769,73400.0
2013-03-21 13:35:00,38.59,38.65,38.56,38.62,36100.0,23.5708,23.6075,23.5525,23.5891,36100.0
2013-03-21 13:40:00,38.63,38.66,38.6,38.62,34900.0,23.5953,23.6136,23.5769,23.5891,34900.0
2013-03-21 13:45:00,38.62,38.68,38.59,38.68,30500.0,23.5891,23.6258,23.5708,23.6258,30500.0
2013-03-21 13:50:00,38.68,38.68,38.61,38.63,23400.0,23.6258,23.6258,23.583,23.5953,23400.0
2013-03-21 13:55:00,38.62,38.67,38.6,38.61,38200.0,23.5891,23.6197,23.5769,23.583,38200.0
2013-03-21 14:00:00,38.6,38.61,38.5,38.54,71900.0,23.5769,23.583,23.5159,23.5403,71900.0
2013-03-21 14:05:00,38.54,38.55,38.48,38.53,58700.0,23.5403,23.5464,23.5036,23.5342,58700.0
2013-03-21 14:10:00,38.53,38.61,38.49,38.56,56900.0,23.5342,23.583,23.5097,23.5525,56900.0
2013-03-21 14:15:00,38.55,38.63,38.55,38.59,24700.0,23.5464,23.5953,23.5464,23.5708,24700.0
2013-03-21 14:20:00,38.59,38.65,38.57,38.6,43600.0,23.5708,23.6075,23.5586,23.5769,43600.0
2013-03-21 14:25:00,38.62,38.68,38.61,38.65,36400.0,23.5891,23.6258,23.583,23.6075,36400.0
2013-03-21 14:30:00,38.66,38.7,38.64,38.64,53500.0,23.6136,23.638,23.6014,23.6014,53500.0
2013-03-21 14:35:00,38.65,38.7,38.64,38.66,44100.0,23.6075,23.638,23.6014,23.6136,44100.0
2013-03-21 14:40:00,38.67,38.7,38.65,38.7,36700.0,23.6197,23.638,23.6075,23.638,36700.0
2013-03-21 14:45:00,38.7,38.73,38.68,38.69,24200.0,23.638,23.6563,23.6258,23.6319,24200.0
2013-03-21 14:50:00,38.68,38.74,38.68,38.72,36700.0,23.6258,23.6624,23.6258,23.6502,36700.0
2013-03-21 14:55:00,38.72,38.76,38.71,38.75,30000.0,23.6502,23.6747,23.6441,23.6686,30000.0
2013-03-21 15:00:00,38.75,38.77,38.72,38.77,54300.0,23.6686,23.6808,23.6502,23.6808,54300.0
2013-03-21 15:05:00,38.76,38.77,38.74,38.74,40100.0,23.6747,23.6808,23.6624,23.6624,40100.0
2013-03-21 15:10:00,38.75,38.76,38.73,38.75,54700.0,23.6686,23.6747,23.6563,23.6686,54700.0
2013-03-21 15:15:00,38.76,38.76,38.7,38.7,62700.0,23.6747,23.6747,23.638,23.638,62700.0
2013-03-21 15:20:00,38.7,38.7,38.65,38.66,58700.0,23.638,23.638,23.6075,23.6136,58700.0
2013-03-21 15:25:00,38.67,38.76,38.66,38.69,93900.0,23.6197,23.6747,23.6136,23.6319,93900.0
2013-03-21 15:30:00,38.69,38.7,38.62,38.65,70900.0,23.6319,23.638,23.5891,23.6075,70900.0
2013-03-21 15:35:00,38.65,38.69,38.64,38.68,98700.0,23.6075,23.6319,23.6014,23.6258,98700.0
2013-03-21 15:40:00,38.68,38.68,38.62,38.64,56400.0,23.6258,23.6258,23.5891,23.6014,56400.0
2013-03-21 15:45:00,38.63,38.64,38.57,38.58,120400.0,23.5953,23.6014,23.5586,23.5647,120400.0
2013-03-21 15:50:00,38.58,38.59,38.55,38.55,88100.0,23.5647,23.5708,23.5464,23.5464,88100.0
2013-03-21 15:55:00,38.55,38.57,38.49,38.5,258000.0,23.5464,23.5586,23.5097,23.5159,258000.0
2013-03-22 09:30:00,38.57,38.73,38.57,38.69,61800.0,23.5586,23.6563,23.5586,23.6319,61800.0
2013-03-22 09:35:00,38.7,38.77,38.55,38.59,44500.0,23.638,23.6808,23.5464,23.5708,44500.0
2013-03-22 09:40:00,38.58,38.62,38.37,38.4,92000.0,23.5647,23.5891,23.4364,23.4548,92000.0
2013-03-22 09:45:00,38.39,38.44,38.3,38.31,79400.0,23.4487,23.4792,23.3937,23.3998,79400.0
2013-03-22 09:50:00,38.3,38.5,38.3,38.45,38500.0,23.3937,23.5159,23.3937,23.4853,38500.0
2013-03-22 09:55:00,38.47,38.53,38.42,38.49,25800.0,23.4975,23.5342,23.467,23.5097,25800.0
2013-03-22 10:00:00,38.49,38.57,38.49,38.54,26700.0,23.5097,23.5586,23.5097,23.5403,26700.0
2013-03-22 10:05:00,38.51,38.67,38.49,38.67,36700.0,23.522,23.6197,23.5097,23.6197,36700.0
2013-03-22 10:10:00,38.67,38.72,38.63,38.67,53500.0,23.6197,23.6502,23.5953,23.6197,53500.0
2013-03-22 10:15:00,38.67,38.7,38.66,38.7,54100.0,23.6197,23.638,23.6136,23.638,54100.0
2013-03-22 10:20:00,38.7,38.78,38.68,38.71,33000.0,23.638,23.6869,23.6258,23.6441,33000.0
2013-03-22 10:25:00,38.71,38.71,38.68,38.7,23200.0,23.6441,23.6441,23.6258,23.638,23200.0
2013-03-22 10:30:00,38.7,38.71,38.62,38.62,37500.0,23.638,23.6441,23.5891,23.5891,37500.0
2013-03-22 10:35:00,38.61,38.66,38.6,38.61,36100.0,23.583,23.6136,23.5769,23.583,36100.0
2013-03-22 10:40:00,38.61,38.63,38.6,38.6,14000.0,23.583,23.5953,23.5769,23.5769,14000.0
2013-03-22 10:45:00,38.6,38.61,38.54,38.56,21300.0,23.5769,23.583,23.5403,23.5525,21300.0
2013-03-22 10:50:00,38.57,38.58,38.51,38.53,25800.0,23.5586,23.5647,23.522,23.5342,25800.0
2013-03-22 10:55:00,38.53,38.53,38.49,38.52,27300.0,23.5342,23.5342,23.5097,23.5281,27300.0
2013-03-22 11:00:00,38.52,38.57,38.51,38.54,36400.0,23.5281,23.5586,23.522,23.5403,36400.0
2013-03-22 11:05:00,38.54,38.54,38.47,38.47,50500.0,23.5403,23.5403,23.4975,23.4975,50500.0
2013-03-22 11:10:00,38.48,38.5,38.43,38.49,107700.0,23.5036,23.5159,23.4731,23.5097,107700.0
2013-03-22 11:15:00,38.49,38.52,38.47,38.48,57500.0,23.5097,23.5281,23.4975,23.5036,57500.0
2013-03-22 11:20:00,38.48,38.48,38.39,38.4,67900.0,23.5036,23.5036,23.4487,23.4548,67900.0
2013-03-22 11:25:00,38.39,38.47,38.39,38.46,47300.0,23.4487,23.4975,23.4487,23.4914,47300.0
2013-03-22 11:30:00,38.47,38.49,38.45,38.48,43400.0,23.4975,23.5097,23.4853,23.5036,43400.0
2013-03-22 11:35:00,38.48,38.54,38.48,38.52,23000.0,23.5036,23.5403,23.5036,23.5281,23000.0
2013-03-22 11:40:00,38.52,38.52,38.51,38.52,13000.0,23.5281,23.5281,23.522,23.5281,13000.0
2013-03-22 11:45:00,38.52,38.52,38.49,38.49,18500.0,23.5281,23.5281,23.5097,23.5097,18500.0
2013-03-22 11:50:00,38.5,38.5,38.46,38.49,19400.0,23.5159,23.5159,23.4914,23.5097,19400.0
2013-03-22 11:55:00,38.49,38.51,38.46,38.47,19000.0,23.5097,23.522,23.4914,23.4975,19000.0
2013-03-22 12:00:00,38.47,38.5,38.46,38.48,9400.0,23.4975,23.5159,23.4914,23.5036,9400.0
2013-03-22 12:05:00,38.47,38.48,38.45,38.48,29300.0,23.4975,23.5036,23.4853,23.5036,29300.0
2013-03-22 12:10:00,38.47,38.47,38.4,38.44,26000.0,23.4975,23.4975,23.4548,23.4792,26000.0
2013-03-22 12:15:00,38.45,38.48,38.45,38.47,12500.0,23.4853,23.5036,23.4853,23.4975,12500.0
2013-03-22 12:20:00,38.47,38.48,38.42,38.45,15400.0,23.4975,23.5036,23.467,23.4853,15400.0
2013-03-22 12:25:00,38.46,38.47,38.42,38.44,10200.0,23.4914,23.4975,23.467,23.4792,10200.0
2013-03-22 12:30:00,38.45,38.48,38.43,38.47,20900.0,23.4853,23.5036,23.4731,23.4975,20900.0
2013-03-22 12:35:00,38.47,38.5,38.47,38.5,8200.0,23.4975,23.5159,23.4975,23.5159,8200.0
2013-03-22 12:40:00,38.5,38.52,38.49,38.52,6700.0,23.5159,23.5281,23.5097,23.5281,6700.0
2013-03-22 12:45:00,38.51,38.55,38.51,38.54,24500.0,23.522,23.5464,23.522,23.5403,24500.0
2013-03-22 12:50:00,38.55,38.56,38.54,38.54,12000.0,23.5464,23.5525,23.5403,23.5403,12000.0
2013-03-22 12:55:00,38.55,38.6,38.55,38.6,27800.0,23.5464,23.5769,23.5464,23.5769,27800.0
2013-03-22 13:00:00,38.59,38.61,38.56,38.58,20100.0,23.5708,23.583,23.5525,23.5647,20100.0
2013-03-22 13:05:00,38.56,38.64,38.56,38.64,25400.0,23.5525,23.6014,23.5525,23.6014,25400.0
2013-03-22 13:10:00,38.64,38.68,38.63,38.66,20000.0,23.6014,23.6258,23.5953,23.6136,20000.0
2013-03-22 13:15:00,38.66,38.69,38.62,38.67,40700.0,23.6136,23.6319,23.5891,23.6197,40700.0
2013-03-22 13:20:00,38.68,38.74,38.68,38.73,31800.0,23.6258,23.6624,23.6258,23.6563,31800.0
2013-03-22 13:25:00,38.73,38.8,38.73,38.8,38800.0,23.6563,23.6991,23.6563,23.6991,38800.0
2013-03-22 13:30:00,38.8,38.84,38.78,38.8,39100.0,23.6991,23.7235,23.6869,23.6991,39100.0
2013-03-22 13:35:00,38.79,38.81,38.76,38.77,18600.0,23.693,23.7052,23.6747,23.6808,18600.0
2013-03-22 13:40:00,38.76,38.78,38.76,38.77,6800.0,23.6747,23.6869,23.6747,23.6808,6800.0
2013-03-22 13:45:00,38.77,38.8,38.77,38.78,14600.0,23.6808,23.6991,23.6808,23.6869,14600.0
2013-03-22 13:50:00,38.78,38.79,38.76,38.78,18300.0,23.6869,23.693,23.6747,23.6869,18300.0
2013-03-22 13:55:00,38.78,38.78,38.75,38.77,13100.0,23.6869,23.6869,23.6686,23.6808,13100.0
2013-03-22 14:00:00,38.77,38.8,38.77,38.78,52800.0,23.6808,23.6991,23.6808,23.6869,52800.0
2013-03-22 14:05:00,38.79,38.8,38.78,38.79,15600.0,23.693,23.6991,23.6869,23.693,15600.0
2013-03-22 14:10:00,38.79,38.81,38.78,38.78,23400.0,23.693,23.7052,23.6869,23.6869,23400.0
2013-03-22 14:15:00,38.79,38.82,38.77,38.81,24200.0,23.693,23.7113,23.6808,23.7052,24200.0
2013-03-22 14:20:00,38.82,38.87,38.81,38.86,30500.0,23.7113,23.7419,23.7052,23.7357,30500.0
2013-03-22 14:25:00,38.85,38.87,38.84,38.86,39700.0,23.7296,23.7419,23.7235,23.7357,39700.0
2013-03-22 14:30:00,38.87,38.87,38.84,38.86,23900.0,23.7419,23.7419,23.7235,23.7357,23900.0
2013-03-22 14:35:00,38.86,38.91,38.85,38.86,30100.0,23.7357,23.7663,23.7296,23.7357,30100.0
2013-03-22 14:40:00,38.86,38.89,38.85,38.88,61100.0,23.7357,23.7541,23.7296,23.748,61100.0
2013-03-22 14:45:00,38.88,38.91,38.87,38.91,15700.0,23.748,23.7663,23.7419,23.7663,15700.0
2013-03-22 14:50:00,38.92,38.95,38.9,38.91,51500.0,23.7724,23.7907,23.7602,23.7663,51500.0
2013-03-22 14:55:00,38.91,38.92,38.89,38.92,33400.0,23.7663,23.7724,23.7541,23.7724,33400.0
2013-03-22 15:00:00,38.92,38.94,38.91,38.92,26300.0,23.7724,23.7846,23.7663,23.7724,26300.0
2013-03-22 15:05:00,38.91,38.92,38.9,38.91,12900.0,23.7663,23.7724,23.7602,23.7663,12900.0
2013-03-22 15:10:00,38.92,38.93,38.9,38.93,50500.0,23.7724,23.7785,23.7602,23.7785,50500.0
2013-03-22 15:15:00,38.93,38.95,38.92,38.92,36600.0,23.7785,23.7907,23.7724,23.7724,36600.0
2013-03-22 15:20:00,38.92,38.92,38.88,38.91,19700.0,23.7724,23.7724,23.748,23.7663,19700.0
2013-03-22 15:25:00,38.91,38.92,38.88,38.9,44900.0,23.7663,23.7724,23.748,23.7602,44900.0
2013-03-22 15:30:00,38.9,38.91,38.88,38.89,27600.0,23.7602,23.7663,23.748,23.7541,27600.0
2013-03-22 15:35:00,38.9,38.93,38.89,38.91,53400.0,23.7602,23.7785,23.7541,23.7663,53400.0
2013-03-22 15:40:00,38.91,38.92,38.88,38.89,29600.0,23.7663,23.7724,23.748,23.7541,29600.0
2013-03-22 15:45:00,38.89,38.9,38.85,38.85,58800.0,23.7541,23.7602,23.7296,23.7296,58800.0
2013-03-22 15:50:00,38.86,38.86,38.82,38.85,32800.0,23.7357,23.7357,23.7113,23.7296,32800.0
2013-03-22 15:55:00,38.84,38.97,38.83,38.97,200400.0,23.7235,23.8029,23.7174,23.8029,200400.0
2013-03-25 09:30:00,39.12,39.12,38.93,38.97,95000.0,23.8946,23.8946,23.7785,23.8029,95000.0
2013-03-25 09:35:00,38.96,39.14,38.94,39.13,75800.0,23.7968,23.9068,23.7846,23.9007,75800.0
2013-03-25 09:40:00,39.11,39.12,38.99,39.0,48900.0,23.8884,23.8946,23.8151,23.8213,48900.0
2013-03-25 09:45:00,39.0,39.08,39.0,39.03,28100.0,23.8213,23.8701,23.8213,23.8396,28100.0
2013-03-25 09:50:00,39.03,39.05,39.0,39.0,77500.0,23.8396,23.8518,23.8213,23.8213,77500.0
2013-03-25 09:55:00,39.01,39.05,38.99,39.05,32400.0,23.8274,23.8518,23.8151,23.8518,32400.0
2013-03-25 10:00:00,39.07,39.09,39.01,39.05,199100.0,23.864,23.8762,23.8274,23.8518,199100.0
2013-03-25 10:05:00,39.05,39.11,39.04,39.11,43600.0,23.8518,23.8884,23.8457,23.8884,43600.0
2013-03-25 10:10:00,39.11,39.12,39.04,39.11,95300.0,23.8884,23.8946,23.8457,23.8884,95300.0
2013-03-25 10:15:00,39.1,39.12,39.05,39.12,73400.0,23.8823,23.8946,23.8518,23.8946,73400.0
2013-03-25 10:20:00,39.12,39.14,39.1,39.13,27500.0,23.8946,23.9068,23.8823,23.9007,27500.0
2013-03-25 10:25:00,39.12,39.12,39.08,39.11,25700.0,23.8946,23.8946,23.8701,23.8884,25700.0
2013-03-25 10:30:00,39.12,39.13,39.09,39.13,20900.0,23.8946,23.9007,23.8762,23.9007,20900.0
2013-03-25 10:35:00,39.13,39.14,39.1,39.11,19800.0,23.9007,23.9068,23.8823,23.8884,19800.0
2013-03-25 10:40:00,39.11,39.11,39.06,39.11,121500.0,23.8884,23.8884,23.8579,23.8884,121500.0
2013-03-25 10:45:00,39.1,39.16,39.08,39.14,33000.0,23.8823,23.919,23.8701,23.9068,33000.0
2013-03-25 10:50:00,39.15,39.25,39.14,39.24,40300.0,23.9129,23.974,23.9068,23.9678,40300.0
2013-03-25 10:55:00,39.24,39.24,39.16,39.2,51900.0,23.9678,23.9678,23.919,23.9434,51900.0
2013-03-25 11:00:00,39.17,39.21,39.13,39.2,58700.0,23.9251,23.9495,23.9007,23.9434,58700.0
2013-03-25 11:05:00,39.2,39.22,39.18,39.22,39500.0,23.9434,23.9556,23.9312,23.9556,39500.0
2013-03-25 11:10:00,39.21,39.22,39.17,39.18,43100.0,23.9495,23.9556,23.9251,23.9312,43100.0
2013-03-25 11:15:00,39.18,39.2,39.11,39.12,71400.0,23.9312,23.9434,23.8884,23.8946,71400.0
2013-03-25 11:20:00,39.12,39.2,39.1,39.18,137100.0,23.8946,23.9434,23.8823,23.9312,137100.0
2013-03-25 11:25:00,39.18,39.2,39.16,39.16,68700.0,23.9312,23.9434,23.919,23.919,68700.0
2013-03-25 11:30:00,39.15,39.16,39.12,39.13,49800.0,23.9129,23.919,23.8946,23.9007,49800.0
2013-03-25 11:35:00,39.12,39.13,39.1,39.13,14700.0,23.8946,23.9007,23.8823,23.9007,14700.0
2013-03-25 11:40:00,39.14,39.2,39.11,39.17,48000.0,23.9068,23.9434,23.8884,23.9251,48000.0
2013-03-25 11:45:00,39.17,39.22,39.16,39.2,68300.0,23.9251,23.9556,23.919,23.9434,68300.0
2013-03-25 11:50:00,39.2,39.22,39.13,39.15,44300.0,23.9434,23.9556,23.9007,23.9129,44300.0
2013-03-25 11:55:00,39.15,39.15,39.13,39.14,80400.0,23.9129,23.9129,23.9007,23.9068,80400.0
2013-03-25 12:00:00,39.16,39.2,39.15,39.17,35400.0,23.919,23.9434,23.9129,23.9251,35400.0
2013-03-25 12:05:00,39.16,39.22,39.15,39.19,67500.0,23.919,23.9556,23.9129,23.9373,67500.0
2013-03-25 12:10:00,39.19,39.21,39.16,39.21,67500.0,23.9373,23.9495,23.919,23.9495,67500.0
2013-03-25 12:15:00,39.2,39.23,39.19,39.23,40000.0,23.9434,23.9617,23.9373,23.9617,40000.0
2013-03-25 12:20:00,39.22,39.23,39.2,39.22,29900.0,23.9556,23.9617,23.9434,23.9556,29900.0
2013-03-25 12:25:00,39.21,39.25,39.19,39.21,55100.0,23.9495,23.974,23.9373,23.9495,55100.0
2013-03-25 12:30:00,39.2,39.25,39.19,39.21,85400.0,23.9434,23.974,23.9373,23.9495,85400.0
2013-03-25 12:35:00,39.22,39.25,39.2,39.25,31300.0,23.9556,23.974,23.9434,23.974,31300.0
2013-03-25 12:40:00,39.24,39.29,39.24,39.28,51200.0,23.9678,23.9984,23.9678,23.9923,51200.0
2013-03-25 12:45:00,39.27,39.34,39.25,39.34,147600.0,23.9862,24.0289,23.974,24.0289,147600.0
2013-03-25 12:50:00,39.34,39.34,39.2,39.23,62500.0,24.0289,24.0289,23.9434,23.9617,62500.0
2013-03-25 12:55:00,39.23,39.25,39.21,39.23,55600.0,23.9617,23.974,23.9495,23.9617,55600.0
2013-03-25 13:00:00,39.22,39.25,39.19,39.25,63500.0,23.9556,23.974,23.9373,23.974,63500.0
2013-03-25 13:05:00,39.24,39.25,39.14,39.22,127300.0,23.9678,23.974,23.9068,23.9556,127300.0
2013-03-25 13:10:00,39.21,39.25,39.2,39.22,61400.0,23.9495,23.974,23.9434,23.9556,61400.0
2013-03-25 13:15:00,39.22,39.28,39.22,39.28,82000.0,23.9556,23.9923,23.9556,23.9923,82000.0
2013-03-25 13:20:00,39.27,39.29,39.27,39.29,33500.0,23.9862,23.9984,23.9862,23.9984,33500.0
2013-03-25 13:25:00,39.29,39.35,39.29,39.33,53500.0,23.9984,24.035,23.9984,24.0228,53500.0
2013-03-25 13:30:00,39.33,39.34,39.31,39.31,17300.0,24.0228,24.0289,24.0106,24.0106,17300.0
2013-03-25 13:35:00,39.31,39.32,39.28,39.29,29200.0,24.0106,24.0167,23.9923,23.9984,29200.0
2013-03-25 13:40:00,39.29,39.34,39.28,39.33,27800.0,23.9984,24.0289,23.9923,24.0228,27800.0
2013-03-25 13:45:00,39.31,39.43,39.31,39.43,61200.0,24.0106,24.0839,24.0106,24.0839,61200.0
2013-03-25 13:50:00,39.44,39.45,39.41,39.42,54400.0,24.09,24.0961,24.0717,24.0778,54400.0
2013-03-25 13:55:00,39.42,39.45,39.41,39.43,49200.0,24.0778,24.0961,24.0717,24.0839,49200.0
2013-03-25 14:00:00,39.43,39.52,39.43,39.46,129200.0,24.0839,24.1389,24.0839,24.1022,129200.0
2013-03-25 14:05:00,39.46,39.5,39.44,39.45,154400.0,24.1022,24.1267,24.09,24.0961,154400.0
2013-03-25 14:10:00,39.45,39.48,39.39,39.39,57900.0,24.0961,24.1144,24.0595,24.0595,57900.0
2013-03-25 14:15:00,39.4,39.41,39.38,39.4,39800.0,24.0656,24.0717,24.0534,24.0656,39800.0
2013-03-25 14:20:00,39.4,39.48,39.39,39.42,95300.0,24.0656,24.1144,24.0595,24.0778,95300.0
2013-03-25 14:25:00,39.41,39.41,39.33,39.33,33100.0,24.0717,24.0717,24.0228,24.0228,33100.0
2013-03-25 14:30:00,39.33,39.34,39.29,39.3,21200.0,24.0228,24.0289,23.9984,24.0045,21200.0
2013-03-25 14:35:00,39.29,39.3,39.27,39.29,55800.0,23.9984,24.0045,23.9862,23.9984,55800.0
2013-03-25 14:40:00,39.29,39.34,39.29,39.32,29400.0,23.9984,24.0289,23.9984,24.0167,29400.0
2013-03-25 14:45:00,39.33,39.33,39.25,39.25,31900.0,24.0228,24.0228,23.974,23.974,31900.0
2013-03-25 14:50:00,39.26,39.34,39.25,39.33,52300.0,23.9801,24.0289,23.974,24.0228,52300.0
2013-03-25 14:55:00,39.33,39.39,39.33,39.36,29300.0,24.0228,24.0595,24.0228,24.0411,29300.0
2013-03-25 15:00:00,39.36,39.37,39.32,39.34,38900.0,24.0411,24.0473,24.0167,24.0289,38900.0
2013-03-25 15:05:00,39.33,39.33,39.29,39.3,44400.0,24.0228,24.0228,23.9984,24.0045,44400.0
2013-03-25 15:10:00,39.3,39.3,39.29,39.29,29300.0,24.0045,24.0045,23.9984,23.9984,29300.0
2013-03-25 15:15:00,39.29,39.3,39.25,39.26,97900.0,23.9984,24.0045,23.974,23.9801,97900.0
2013-03-25 15:20:00,39.26,39.29,39.24,39.27,136800.0,23.9801,23.9984,23.9678,23.9862,136800.0
2013-03-25 15:25:00,39.26,39.29,39.25,39.27,66300.0,23.9801,23.9984,23.974,23.9862,66300.0
2013-03-25 15:30:00,39.27,39.29,39.25,39.28,43500.0,23.9862,23.9984,23.974,23.9923,43500.0
2013-03-25 15:35:00,39.28,39.28,39.25,39.27,52400.0,23.9923,23.9923,23.974,23.9862,52400.0
2013-03-25 15:40:00,39.27,39.32,39.27,39.32,39300.0,23.9862,24.0167,23.9862,24.0167,39300.0
2013-03-25 15:45:00,39.3,39.31,39.25,39.26,87900.0,24.0045,24.0106,23.974,23.9801,87900.0
2013-03-25 15:50:00,39.25,39.36,39.25,39.36,90100.0,23.974,24.0411,23.974,24.0411,90100.0
2013-03-25 15:55:00,39.35,39.38,39.32,39.33,288500.0,24.035,24.0534,24.0167,24.0228,288500.0
2013-03-26 09:30:00,39.57,39.95,39.57,39.95,177100.0,24.1694,24.4015,24.1694,24.4015,177100.0
2013-03-26 09:35:00,39.96,40.09,39.88,40.05,264800.0,24.4076,24.487,24.3588,24.4626,264800.0
2013-03-26 09:40:00,40.06,40.25,39.98,40.16,346500.0,24.4687,24.5848,24.4198,24.5298,346500.0
2013-03-26 09:45:00,40.23,40.23,39.98,39.98,316300.0,24.5725,24.5725,24.4198,24.4198,316300.0
2013-03-26 09:50:00,39.98,40.04,39.94,39.97,133500.0,24.4198,24.4565,24.3954,24.4137,133500.0
2013-03-26 09:55:00,39.96,40.04,39.96,40.0,182900.0,24.4076,24.4565,24.4076,24.4321,182900.0
2013-03-26 10:00:00,39.99,40.04,39.94,40.04,87900.0,24.4259,24.4565,24.3954,24.4565,87900.0
2013-03-26 10:05:00,40.04,40.1,39.98,40.09,114700.0,24.4565,24.4931,24.4198,24.487,114700.0
2013-03-26 10:10:00,40.1,40.17,40.03,40.03,173000.0,24.4931,24.5359,24.4504,24.4504,173000.0
2013-03-26 10:15:00,40.04,40.06,39.99,40.01,140400.0,24.4565,24.4687,24.4259,24.4382,140400.0
2013-03-26 10:20:00,40.01,40.01,39.96,39.97,70900.0,24.4382,24.4382,24.4076,24.4137,70900.0
2013-03-26 10:25:00,39.98,40.01,39.97,39.98,56300.0,24.4198,24.4382,24.4137,24.4198,56300.0
2013-03-26 10:30:00,39.99,39.99,39.88,39.9,138000.0,24.4259,24.4259,24.3588,24.371,138000.0
2013-03-26 10:35:00,39.91,39.97,39.9,39.93,44200.0,24.3771,24.4137,24.371,24.3893,44200.0
2013-03-26 10:40:00,39.93,39.95,39.89,39.93,52200.0,24.3893,24.4015,24.3649,24.3893,52200.0
2013-03-26 10:45:00,39.93,39.99,39.86,39.97,55200.0,24.3893,24.4259,24.3465,24.4137,55200.0
2013-03-26 10:50:00,39.97,40.02,39.94,39.95,85100.0,24.4137,24.4443,24.3954,24.4015,85100.0
2013-03-26 10:55:00,39.95,39.99,39.93,39.95,37300.0,24.4015,24.4259,24.3893,24.4015,37300.0
2013-03-26 11:00:00,39.95,39.99,39.94,39.96,42100.0,24.4015,24.4259,24.3954,24.4076,42100.0
2013-03-26 11:05:00,39.97,39.98,39.93,39.98,49900.0,24.4137,24.4198,24.3893,24.4198,49900.0
2013-03-26 11:10:00,39.99,40.01,39.94,39.95,57600.0,24.4259,24.4382,24.3954,24.4015,57600.0
2013-03-26 11:15:00,39.96,39.96,39.91,39.94,26100.0,24.4076,24.4076,24.3771,24.3954,26100.0
2013-03-26 11:20:00,39.94,40.0,39.92,40.0,31100.0,24.3954,24.4321,24.3832,24.4321,31100.0
2013-03-26 11:25:00,40.0,40.08,39.99,40.01,148700.0,24.4321,24.4809,24.4259,24.4382,148700.0
2013-03-26 11:30:00,40.02,40.07,40.01,40.05,48200.0,24.4443,24.4748,24.4382,24.4626,48200.0
2013-03-26 11:35:00,40.05,40.12,40.05,40.12,45400.0,24.4626,24.5054,24.4626,24.5054,45400.0
2013-03-26 11:40:00,40.12,40.2,40.11,40.18,44100.0,24.5054,24.5542,24.4992,24.542,44100.0
2013-03-26 11:45:00,40.16,40.24,40.16,40.21,75200.0,24.5298,24.5786,24.5298,24.5603,75200.0
2013-03-26 11:50:00,40.21,40.22,40.12,40.14,58500.0,24.5603,24.5664,24.5054,24.5176,58500.0
2013-03-26 11:55:00,40.15,40.17,40.12,40.14,54800.0,24.5237,24.5359,24.5054,24.5176,54800.0
2013-03-26 12:00:00,40.14,40.24,40.13,40.2,130600.0,24.5176,24.5786,24.5115,24.5542,130600.0
2013-03-26 12:05:00,40.21,40.28,40.2,40.25,111700.0,24.5603,24.6031,24.5542,24.5848,111700.0
2013-03-26 12:10:00,40.25,40.27,40.23,40.23,43700.0,24.5848,24.597,24.5725,24.5725,43700.0
2013-03-26 12:15:00,40.22,40.28,40.19,40.26,61400.0,24.5664,24.6031,24.5481,24.5909,61400.0
2013-03-26 12:20:00,40.25,40.26,40.2,40.21,132200.0,24.5848,24.5909,24.5542,24.5603,132200.0
2013-03-26 12:25:00,40.22,40.3,40.2,40.29,27800.0,24.5664,24.6153,24.5542,24.6092,27800.0
2013-03-26 12:30:00,40.29,40.3,40.24,40.24,70100.0,24.6092,24.6153,24.5786,24.5786,70100.0
2013-03-26 12:35:00,40.24,40.28,40.21,40.22,50200.0,24.5786,24.6031,24.5603,24.5664,50200.0
2013-03-26 12:40:00,40.22,40.29,40.21,40.27,40700.0,24.5664,24.6092,24.5603,24.597,40700.0
2013-03-26 12:45:00,40.27,40.28,40.25,40.27,29300.0,24.597,24.6031,24.5848,24.597,29300.0
2013-03-26 12:50:00,40.28,40.31,40.26,40.3,37500.0,24.6031,24.6214,24.5909,24.6153,37500.0
2013-03-26 12:55:00,40.3,40.33,40.29,40.32,62100.0,24.6153,24.6336,24.6092,24.6275,62100.0
2013-03-26 13:00:00,40.32,40.38,40.31,40.35,169800.0,24.6275,24.6642,24.6214,24.6458,169800.0
2013-03-26 13:05:00,40.36,40.4,40.32,40.39,26100.0,24.6519,24.6764,24.6275,24.6703,26100.0
2013-03-26 13:10:00,40.39,40.43,40.38,40.4,60200.0,24.6703,24.6947,24.6642,24.6764,60200.0
2013-03-26 13:15:00,40.41,40.42,40.39,40.41,77300.0,24.6825,24.6886,24.6703,24.6825,77300.0
2013-03-26 13:20:00,40.42,40.42,40.38,40.41,57500.0,24.6886,24.6886,24.6642,24.6825,57500.0
2013-03-26 13:25:00,40.4,40.44,40.4,40.42,43100.0,24.6764,24.7008,24.6764,24.6886,43100.0
2013-03-26 13:30:00,40.42,40.44,40.41,40.44,56800.0,24.6886,24.7008,24.6825,24.7008,56800.0
2013-03-26 13:35:00,40.43,40.44,40.42,40.42,60000.0,24.6947,24.7008,24.6886,24.6886,60000.0
2013-03-26 13:40:00,40.43,40.43,40.42,40.43,20300.0,24.6947,24.6947,24.6886,24.6947,20300.0
2013-03-26 13:45:00,40.42,40.47,40.42,40.42,72000.0,24.6886,24.7191,24.6886,24.6886,72000.0
2013-03-26 13:50:00,40.42,40.49,40.4,40.49,52300.0,24.6886,24.7313,24.6764,24.7313,52300.0
2013-03-26 13:55:00,40.49,40.52,40.42,40.42,112100.0,24.7313,24.7497,24.6886,24.6886,112100.0
2013-03-26 14:00:00,40.42,40.43,40.36,40.4,129200.0,24.6886,24.6947,24.6519,24.6764,129200.0
2013-03-26 14:05:00,40.4,40.4,40.39,40.39,44900.0,24.6764,24.6764,24.6703,24.6703,44900.0
2013-03-26 14:10:00,40.4,40.4,40.36,40.36,116300.0,24.6764,24.6764,24.6519,24.6519,116300.0
2013-03-26 14:15:00,40.37,40.37,40.31,40.34,52900.0,24.6581,24.6581,24.6214,24.6397,52900.0
2013-03-26 14:20:00,40.34,40.37,40.32,40.34,120100.0,24.6397,24.6581,24.6275,24.6397,120100.0
2013-03-26 14:25:00,40.34,40.36,40.34,40.35,39400.0,24.6397,24.6519,24.6397,24.6458,39400.0
2013-03-26 14:30:00,40.34,40.35,40.25,40.25,45300.0,24.6397,24.6458,24.5848,24.5848,45300.0
2013-03-26 14:35:00,40.26,40.28,40.23,40.23,28100.0,24.5909,24.6031,24.5725,24.5725,28100.0
2013-03-26 14:40:00,40.23,40.24,40.18,40.2,49500.0,24.5725,24.5786,24.542,24.5542,49500.0
2013-03-26 14:45:00,40.2,40.23,40.19,40.2,30700.0,24.5542,24.5725,24.5481,24.5542,30700.0
2013-03-26 14:50:00,40.2,40.21,40.15,40.19,55900.0,24.5542,24.5603,24.5237,24.5481,55900.0
2013-03-26 14:55:00,40.18,40.19,40.13,40.14,34300.0,24.542,24.5481,24.5115,24.5176,34300.0
2013-03-26 15:00:00,40.14,40.23,40.14,40.23,42300.0,24.5176,24.5725,24.5176,24.5725,42300.0
2013-03-26 15:05:00,40.22,40.23,40.19,40.19,27700.0,24.5664,24.5725,24.5481,24.5481,27700.0
2013-03-26 15:10:00,40.19,40.19,40.15,40.18,42800.0,24.5481,24.5481,24.5237,24.542,42800.0
2013-03-26 15:15:00,40.18,40.19,40.12,40.13,59100.0,24.542,24.5481,24.5054,24.5115,59100.0
2013-03-26 15:20:00,40.14,40.17,40.12,40.13,52200.0,24.5176,24.5359,24.5054,24.5115,52200.0
2013-03-26 15:25:00,40.13,40.21,40.13,40.16,61700.0,24.5115,24.5603,24.5115,24.5298,61700.0
2013-03-26 15:30:00,40.16,40.33,40.16,40.23,75200.0,24.5298,24.6336,24.5298,24.5725,75200.0
2013-03-26 15:35:00,40.24,40.24,40.2,40.24,71600.0,24.5786,24.5786,24.5542,24.5786,71600.0
2013-03-26 15:40:00,40.23,40.25,40.19,40.25,63400.0,24.5725,24.5848,24.5481,24.5848,63400.0
2013-03-26 15:45:00,40.24,40.27,40.21,40.25,83500.0,24.5786,24.597,24.5603,24.5848,83500.0
2013-03-26 15:50:00,40.26,40.27,40.19,40.26,109000.0,24.5909,24.597,24.5481,24.5909,109000.0
2013-03-26 15:55:00,40.25,40.26,40.18,40.21,239800.0,24.5848,24.5909,24.542,24.5603,239800.0
2013-03-27 09:30:00,40.22,40.22,39.8,39.85,117000.0,24.5664,24.5664,24.3099,24.3404,117000.0
2013-03-27 09:35:00,39.93,39.93,39.75,39.75,50800.0,24.3893,24.3893,24.2794,24.2794,50800.0
2013-03-27 09:40:00,39.75,39.85,39.74,39.8,37600.0,24.2794,24.3404,24.2732,24.3099,37600.0
2013-03-27 09:45:00,39.79,39.84,39.76,39.77,44000.0,24.3038,24.3343,24.2855,24.2916,44000.0
2013-03-27 09:50:00,39.78,39.78,39.67,39.75,40400.0,24.2977,24.2977,24.2305,24.2794,40400.0
2013-03-27 09:55:00,39.76,39.77,39.72,39.72,42700.0,24.2855,24.2916,24.261,24.261,42700.0
2013-03-27 10:00:00,39.74,39.88,39.7,39.87,41800.0,24.2732,24.3588,24.2488,24.3527,41800.0
2013-03-27 10:05:00,39.87,39.88,39.8,39.87,35600.0,24.3527,24.3588,24.3099,24.3527,35600.0
2013-03-27 10:10:00,39.87,39.92,39.83,39.89,33800.0,24.3527,24.3832,24.3282,24.3649,33800.0
2013-03-27 10:15:00,39.89,39.89,39.84,39.86,21100.0,24.3649,24.3649,24.3343,24.3465,21100.0
2013-03-27 10:20:00,39.85,39.94,39.85,39.91,26800.0,24.3404,24.3954,24.3404,24.3771,26800.0
2013-03-27 10:25:00,39.91,40.01,39.9,39.95,40200.0,24.3771,24.4382,24.371,24.4015,40200.0
2013-03-27 10:30:00,39.94,39.98,39.92,39.93,41700.0,24.3954,24.4198,24.3832,24.3893,41700.0
2013-03-27 10:35:00,39.93,39.93,39.77,39.77,67400.0,24.3893,24.3893,24.2916,24.2916,67400.0
2013-03-27 10:40:00,39.77,39.86,39.77,39.82,39300.0,24.2916,24.3465,24.2916,24.3221,39300.0
2013-03-27 10:45:00,39.83,39.87,39.81,39.83,39200.0,24.3282,24.3527,24.316,24.3282,39200.0
2013-03-27 10:50:00,39.82,39.85,39.77,39.77,28400.0,24.3221,24.3404,24.2916,24.2916,28400.0
2013-03-27 10:55:00,39.76,39.78,39.72,39.73,23700.0,24.2855,24.2977,24.261,24.2671,23700.0
2013-03-27 11:00:00,39.74,39.8,39.73,39.8,28700.0,24.2732,24.3099,24.2671,24.3099,28700.0
2013-03-27 11:05:00,39.77,39.78,39.68,39.68,66800.0,24.2916,24.2977,24.2366,24.2366,66800.0
2013-03-27 11:10:00,39.68,39.76,39.68,39.7,49100.0,24.2366,24.2855,24.2366,24.2488,49100.0
2013-03-27 11:15:00,39.7,39.71,39.66,39.71,35600.0,24.2488,24.2549,24.2244,24.2549,35600.0
2013-03-27 11:20:00,39.68,39.74,39.68,39.72,33000.0,24.2366,24.2732,24.2366,24.261,33000.0
2013-03-27 11:25:00,39.72,39.81,39.71,39.81,48500.0,24.261,24.316,24.2549,24.316,48500.0
2013-03-27 11:30:00,39.81,39.85,39.77,39.85,33800.0,24.316,24.3404,24.2916,24.3404,33800.0
2013-03-27 11:35:00,39.85,39.85,39.76,39.78,26500.0,24.3404,24.3404,24.2855,24.2977,26500.0
2013-03-27 11:40:00,39.77,39.85,39.77,39.85,54100.0,24.2916,24.3404,24.2916,24.3404,54100.0
2013-03-27 11:45:00,39.85,39.87,39.8,39.8,39300.0,24.3404,24.3527,24.3099,24.3099,39300.0
2013-03-27 11:50:00,39.8,39.87,39.79,39.81,63900.0,24.3099,24.3527,24.3038,24.316,63900.0
2013-03-27 11:55:00,39.81,39.87,39.8,39.85,41200.0,24.316,24.3527,24.3099,24.3404,41200.0
2013-03-27 12:00:00,39.86,39.93,39.86,39.92,28300.0,24.3465,24.3893,24.3465,24.3832,28300.0
2013-03-27 12:05:00,39.92,39.93,39.85,39.86,30500.0,24.3832,24.3893,24.3404,24.3465,30500.0
2013-03-27 12:10:00,39.85,39.86,39.85,39.85,22200.0,24.3404,24.3465,24.3404,24.3404,22200.0
2013-03-27 12:15:00,39.86,39.88,39.84,39.85,54500.0,24.3465,24.3588,24.3343,24.3404,54500.0
2013-03-27 12:20:00,39.84,39.87,39.84,39.87,55200.0,24.3343,24.3527,24.3343,24.3527,55200.0
2013-03-27 12:25:00,39.87,39.88,39.86,39.88,41300.0,24.3527,24.3588,24.3465,24.3588,41300.0
2013-03-27 12:30:00,39.88,39.91,39.87,39.9,55900.0,24.3588,24.3771,24.3527,24.371,55900.0
2013-03-27 12:35:00,39.9,39.92,39.87,39.91,38700.0,24.371,24.3832,24.3527,24.3771,38700.0
2013-03-27 12:40:00,39.91,39.94,39.9,39.91,20700.0,24.3771,24.3954,24.371,24.3771,20700.0
2013-03-27 12:45:00,39.91,39.94,39.88,39.89,51800.0,24.3771,24.3954,24.3588,24.3649,51800.0
2013-03-27 12:50:00,39.89,39.9,39.87,39.9,28600.0,24.3649,24.371,24.3527,24.371,28600.0
2013-03-27 12:55:00,39.91,39.91,39.88,39.91,16800.0,24.3771,24.3771,24.3588,24.3771,16800.0
2013-03-27 13:00:00,39.91,39.91,39.88,39.9,66600.0,24.3771,24.3771,24.3588,24.371,66600.0
2013-03-27 13:05:00,39.9,39.91,39.88,39.89,42300.0,24.371,24.3771,24.3588,24.3649,42300.0
2013-03-27 13:10:00,39.89,39.91,39.88,39.9,40200.0,24.3649,24.3771,24.3588,24.371,40200.0
2013-03-27 13:15:00,39.91,39.95,39.9,39.95,20700.0,24.3771,24.4015,24.371,24.4015,20700.0
2013-03-27 13:20:00,39.95,39.95,39.9,39.9,40900.0,24.4015,24.4015,24.371,24.371,40900.0
2013-03-27 13:25:00,39.91,39.92,39.9,39.92,20100.0,24.3771,24.3832,24.371,24.3832,20100.0
2013-03-27 13:30:00,39.92,39.96,39.92,39.94,19800.0,24.3832,24.4076,24.3832,24.3954,19800.0
2013-03-27 13:35:00,39.95,39.99,39.93,39.99,33000.0,24.4015,24.4259,24.3893,24.4259,33000.0
2013-03-27 13:40:00,39.98,40.05,39.98,40.05,43800.0,24.4198,24.4626,24.4198,24.4626,43800.0
2013-03-27 13:45:00,40.05,40.12,40.05,40.08,79800.0,24.4626,24.5054,24.4626,24.4809,79800.0
2013-03-27 13:50:00,40.07,40.09,40.04,40.06,38800.0,24.4748,24.487,24.4565,24.4687,38800.0
2013-03-27 13:55:00,40.06,40.12,40.05,40.12,42300.0,24.4687,24.5054,24.4626,24.5054,42300.0
2013-03-27 14:00:00,40.12,40.18,40.11,40.18,48800.0,24.5054,24.542,24.4992,24.542,48800.0
2013-03-27 14:05:00,40.18,40.18,40.14,40.15,61200.0,24.542,24.542,24.5176,24.5237,61200.0
2013-03-27 14:10:00,40.15,40.15,40.1,40.14,43200.0,24.5237,24.5237,24.4931,24.5176,43200.0
2013-03-27 14:15:00,40.15,40.18,40.13,40.18,90800.0,24.5237,24.542,24.5115,24.542,90800.0
2013-03-27 14:20:00,40.18,40.23,40.17,40.23,146700.0,24.542,24.5725,24.5359,24.5725,146700.0
2013-03-27 14:25:00,40.23,40.29,40.23,40.27,90000.0,24.5725,24.6092,24.5725,24.597,90000.0
2013-03-27 14:30:00,40.27,40.28,40.23,40.25,33700.0,24.597,24.6031,24.5725,24.5848,33700.0
2013-03-27 14:35:00,40.25,40.28,40.23,40.27,53700.0,24.5848,24.6031,24.5725,24.597,53700.0
2013-03-27 14:40:00,40.27,40.29,40.26,40.26,37700.0,24.597,24.6092,24.5909,24.5909,37700.0
2013-03-27 14:45:00,40.26,40.27,40.21,40.22,47600.0,24.5909,24.597,24.5603,24.5664,47600.0
2013-03-27 14:50:00,40.22,40.24,40.21,40.23,37000.0,24.5664,24.5786,24.5603,24.5725,37000.0
2013-03-27 14:55:00,40.23,40.23,40.22,40.23,21300.0,24.5725,24.5725,24.5664,24.5725,21300.0
2013-03-27 15:00:00,40.22,40.23,40.2,40.2,55500.0,24.5664,24.5725,24.5542,24.5542,55500.0
2013-03-27 15:05:00,40.2,40.21,40.17,40.17,80100.0,24.5542,24.5603,24.5359,24.5359,80100.0
2013-03-27 15:10:00,40.17,40.18,40.13,40.13,39500.0,24.5359,24.542,24.5115,24.5115,39500.0
2013-03-27 15:15:00,40.14,40.14,40.11,40.12,46800.0,24.5176,24.5176,24.4992,24.5054,46800.0
2013-03-27 15:20:00,40.11,40.17,40.09,40.14,61700.0,24.4992,24.5359,24.487,24.5176,61700.0
2013-03-27 15:25:00,40.14,40.16,40.13,40.16,37200.0,24.5176,24.5298,24.5115,24.5298,37200.0
2013-03-27 15:30:00,40.16,40.16,40.12,40.13,66300.0,24.5298,24.5298,24.5054,24.5115,66300.0
2013-03-27 15:35:00,40.13,40.14,40.1,40.11,60900.0,24.5115,24.5176,24.4931,24.4992,60900.0
2013-03-27 15:40:00,40.12,40.17,40.12,40.16,81300.0,24.5054,24.5359,24.5054,24.5298,81300.0
2013-03-27 15:45:00,40.16,40.17,40.13,40.15,103900.0,24.5298,24.5359,24.5115,24.5237,103900.0
2013-03-27 15:50:00,40.15,40.15,40.1,40.1,101700.0,24.5237,24.5237,24.4931,24.4931,101700.0
2013-03-27 15:55:00,40.1,40.16,40.09,40.13,228800.0,24.4931,24.5298,24.487,24.5115,228800.0
2013-03-28 09:30:00,40.26,40.39,40.06,40.32,104300.0,24.5909,24.6703,24.4687,24.6275,104300.0
2013-03-28 09:35:00,40.31,40.39,40.1,40.1,42300.0,24.6214,24.6703,24.4931,24.4931,42300.0
2013-03-28 09:40:00,40.12,40.12,39.93,40.07,41700.0,24.5054,24.5054,24.3893,24.4748,41700.0
2013-03-28 09:45:00,40.07,40.1,39.95,40.08,28900.0,24.4748,24.4931,24.4015,24.4809,28900.0
2013-03-28 09:50:00,40.09,40.11,39.97,40.03,54500.0,24.487,24.4992,24.4137,24.4504,54500.0
2013-03-28 09:55:00,40.02,40.04,39.9,39.95,52800.0,24.4443,24.4565,24.371,24.4015,52800.0
2013-03-28 10:00:00,39.96,40.03,39.89,39.96,28600.0,24.4076,24.4504,24.3649,24.4076,28600.0
2013-03-28 10:05:00,39.96,39.99,39.89,39.91,21200.0,24.4076,24.4259,24.3649,24.3771,21200.0
2013-03-28 10:10:00,39.91,39.94,39.85,39.86,26800.0,24.3771,24.3954,24.3404,24.3465,26800.0
2013-03-28 10:15:00,39.87,39.89,39.85,39.86,31600.0,24.3527,24.3649,24.3404,24.3465,31600.0
2013-03-28 10:20:00,39.87,39.92,39.86,39.87,34800.0,24.3527,24.3832,24.3465,24.3527,34800.0
2013-03-28 10:25:00,39.87,39.87,39.79,39.79,33700.0,24.3527,24.3527,24.3038,24.3038,33700.0
2013-03-28 10:30:00,39.79,39.9,39.77,39.89,47700.0,24.3038,24.371,24.2916,24.3649,47700.0
2013-03-28 10:35:00,39.89,39.95,39.87,39.9,79100.0,24.3649,24.4015,24.3527,24.371,79100.0
2013-03-28 10:40:00,39.91,39.92,39.9,39.91,27500.0,24.3771,24.3832,24.371,24.3771,27500.0
2013-03-28 10:45:00,39.92,39.95,39.9,39.92,19600.0,24.3832,24.4015,24.371,24.3832,19600.0
2013-03-28 10:50:00,39.92,39.96,39.9,39.95,28300.0,24.3832,24.4076,24.371,24.4015,28300.0
2013-03-28 10:55:00,39.95,40.03,39.91,40.02,42200.0,24.4015,24.4504,24.3771,24.4443,42200.0
2013-03-28 11:00:00,40.04,40.05,40.01,40.02,14800.0,24.4565,24.4626,24.4382,24.4443,14800.0
2013-03-28 11:05:00,40.02,40.03,39.99,40.0,25900.0,24.4443,24.4504,24.4259,24.4321,25900.0
2013-03-28 11:10:00,40.01,40.1,40.0,40.1,82600.0,24.4382,24.4931,24.4321,24.4931,82600.0
2013-03-28 11:15:00,40.1,40.19,40.09,40.19,46300.0,24.4931,24.5481,24.487,24.5481,46300.0
2013-03-28 11:20:00,40.19,40.22,40.18,40.2,28100.0,24.5481,24.5664,24.542,24.5542,28100.0
2013-03-28 11:25:00,40.19,40.2,40.12,40.18,344300.0,24.5481,24.5542,24.5054,24.542,344300.0
2013-03-28 11:30:00,40.19,40.29,40.18,40.25,113500.0,24.5481,24.6092,24.542,24.5848,113500.0
2013-03-28 11:35:00,40.26,40.27,40.22,40.26,59000.0,24.5909,24.597,24.5664,24.5909,59000.0
2013-03-28 11:40:00,40.25,40.28,40.22,40.26,71800.0,24.5848,24.6031,24.5664,24.5909,71800.0
2013-03-28 11:45:00,40.26,40.35,40.26,40.31,51400.0,24.5909,24.6458,24.5909,24.6214,51400.0
2013-03-28 11:50:00,40.3,40.32,40.26,40.31,55300.0,24.6153,24.6275,24.5909,24.6214,55300.0
2013-03-28 11:55:00,40.32,40.32,40.28,40.29,69700.0,24.6275,24.6275,24.6031,24.6092,69700.0
2013-03-28 12:00:00,40.29,40.29,40.26,40.26,52700.0,24.6092,24.6092,24.5909,24.5909,52700.0
2013-03-28 12:05:00,40.27,40.33,40.26,40.33,56600.0,24.597,24.6336,24.5909,24.6336,56600.0
2013-03-28 12:10:00,40.33,40.42,40.33,40.39,79900.0,24.6336,24.6886,24.6336,24.6703,79900.0
2013-03-28 12:15:00,40.39,40.5,40.35,40.5,137500.0,24.6703,24.7375,24.6458,24.7375,137500.0
2013-03-28 12:20:00,40.5,40.59,40.49,40.54,166300.0,24.7375,24.7924,24.7313,24.7619,166300.0
2013-03-28 12:25:00,40.54,40.71,40.53,40.64,148200.0,24.7619,24.8657,24.7558,24.823,148200.0
2013-03-28 12:30:00,40.64,40.64,40.53,40.53,35900.0,24.823,24.823,24.7558,24.7558,35900.0
2013-03-28 12:35:00,40.53,40.53,40.48,40.5,46100.0,24.7558,24.7558,24.7252,24.7375,46100.0
2013-03-28 12:40:00,40.49,40.5,40.43,40.44,57100.0,24.7313,24.7375,24.6947,24.7008,57100.0
2013-03-28 12:45:00,40.44,40.45,40.39,40.45,62400.0,24.7008,24.7069,24.6703,24.7069,62400.0
2013-03-28 12:50:00,40.45,40.45,40.39,40.44,31000.0,24.7069,24.7069,24.6703,24.7008,31000.0
2013-03-28 12:55:00,40.44,40.5,40.4,40.49,71600.0,24.7008,24.7375,24.6764,24.7313,71600.0
2013-03-28 13:00:00,40.49,40.49,40.41,40.43,31800.0,24.7313,24.7313,24.6825,24.6947,31800.0
2013-03-28 13:05:00,40.44,40.48,40.42,40.45,61100.0,24.7008,24.7252,24.6886,24.7069,61100.0
2013-03-28 13:10:00,40.45,40.52,40.44,40.5,45400.0,24.7069,24.7497,24.7008,24.7375,45400.0
2013-03-28 13:15:00,40.49,40.5,40.46,40.48,31700.0,24.7313,24.7375,24.713,24.7252,31700.0
2013-03-28 13:20:00,40.49,40.53,40.47,40.48,24900.0,24.7313,24.7558,24.7191,24.7252,24900.0
2013-03-28 13:25:00,40.48,40.51,40.47,40.5,16800.0,24.7252,24.7436,24.7191,24.7375,16800.0
2013-03-28 13:30:00,40.5,40.55,40.49,40.5,42200.0,24.7375,24.768,24.7313,24.7375,42200.0
2013-03-28 13:35:00,40.5,40.55,40.5,40.51,47500.0,24.7375,24.768,24.7375,24.7436,47500.0
2013-03-28 13:40:00,40.52,40.6,40.51,40.6,64500.0,24.7497,24.7985,24.7436,24.7985,64500.0
2013-03-28 13:45:00,40.6,40.61,40.54,40.59,57200.0,24.7985,24.8046,24.7619,24.7924,57200.0
2013-03-28 13:50:00,40.6,40.6,40.52,40.53,58000.0,24.7985,24.7985,24.7497,24.7558,58000.0
2013-03-28 13:55:00,40.52,40.61,40.52,40.58,62700.0,24.7497,24.8046,24.7497,24.7863,62700.0
2013-03-28 14:00:00,40.59,40.61,40.57,40.59,60700.0,24.7924,24.8046,24.7802,24.7924,60700.0
2013-03-28 14:05:00,40.59,40.6,40.59,40.6,48700.0,24.7924,24.7985,24.7924,24.7985,48700.0
2013-03-28 14:10:00,40.6,40.6,40.53,40.54,44100.0,24.7985,24.7985,24.7558,24.7619,44100.0
2013-03-28 14:15:00,40.52,40.53,40.47,40.48,31300.0,24.7497,24.7558,24.7191,24.7252,31300.0
2013-03-28 14:20:00,40.48,40.49,40.47,40.47,33200.0,24.7252,24.7313,24.7191,24.7191,33200.0
2013-03-28 14:25:00,40.47,40.52,40.46,40.51,50100.0,24.7191,24.7497,24.713,24.7436,50100.0
2013-03-28 14:30:00,40.51,40.52,40.48,40.49,14000.0,24.7436,24.7497,24.7252,24.7313,14000.0
2013-03-28 14:35:00,40.48,40.51,40.46,40.49,25300.0,24.7252,24.7436,24.713,24.7313,25300.0
2013-03-28 14:40:00,40.49,40.52,40.47,40.52,32400.0,24.7313,24.7497,24.7191,24.7497,32400.0
2013-03-28 14:45:00,40.52,40.58,40.51,40.58,40200.0,24.7497,24.7863,24.7436,24.7863,40200.0
2013-03-28 14:50:00,40.58,40.62,40.57,40.61,270900.0,24.7863,24.8108,24.7802,24.8046,270900.0
2013-03-28 14:55:00,40.62,40.62,40.54,40.55,35100.0,24.8108,24.8108,24.7619,24.768,35100.0
2013-03-28 15:00:00,40.56,40.56,40.49,40.49,50000.0,24.7741,24.7741,24.7313,24.7313,50000.0
2013-03-28 15:05:00,40.49,40.54,40.47,40.53,110400.0,24.7313,24.7619,24.7191,24.7558,110400.0
2013-03-28 15:10:00,40.54,40.59,40.52,40.59,41600.0,24.7619,24.7924,24.7497,24.7924,41600.0
2013-03-28 15:15:00,40.59,40.6,40.56,40.57,47100.0,24.7924,24.7985,24.7741,24.7802,47100.0
2013-03-28 15:20:00,40.57,40.59,40.56,40.59,66500.0,24.7802,24.7924,24.7741,24.7924,66500.0
2013-03-28 15:25:00,40.59,40.62,40.59,40.6,196100.0,24.7924,24.8108,24.7924,24.7985,196100.0
2013-03-28 15:30:00,40.6,40.66,40.59,40.64,80100.0,24.7985,24.8352,24.7924,24.823,80100.0
2013-03-28 15:35:00,40.64,40.68,40.63,40.65,84500.0,24.823,24.8474,24.8169,24.8291,84500.0
2013-03-28 15:40:00,40.65,40.66,40.6,40.64,69100.0,24.8291,24.8352,24.7985,24.823,69100.0
2013-03-28 15:45:00,40.64,40.66,40.59,40.61,208200.0,24.823,24.8352,24.7924,24.8046,208200.0
2013-03-28 15:50:00,40.61,40.72,40.6,40.72,210100.0,24.8046,24.8718,24.7985,24.8718,210100.0
2013-03-28 15:55:00,40.72,40.8,40.71,40.75,701700.0,24.8718,24.9207,24.8657,24.8902,701700.0
2013-04-01 09:30:00,39.97,40.33,39.96,40.26,235100.0,24.4137,24.6336,24.4076,24.5909,235100.0
2013-04-01 09:35:00,40.27,40.38,40.25,40.33,89200.0,24.597,24.6642,24.5848,24.6336,89200.0
2013-04-01 09:40:00,40.34,40.47,40.33,40.47,65900.0,24.6397,24.7191,24.6336,24.7191,65900.0
2013-04-01 09:45:00,40.48,40.75,40.46,40.61,268700.0,24.7252,24.8902,24.713,24.8046,268700.0
2013-04-01 09:50:00,40.61,40.87,40.6,40.82,108600.0,24.8046,24.9635,24.7985,24.9329,108600.0
2013-04-01 09:55:00,40.83,40.83,40.55,40.55,39300.0,24.939,24.939,24.768,24.768,39300.0
2013-04-01 10:00:00,40.54,40.6,40.37,40.53,65900.0,24.7619,24.7985,24.6581,24.7558,65900.0
2013-04-01 10:05:00,40.54,40.55,40.45,40.53,68000.0,24.7619,24.768,24.7069,24.7558,68000.0
2013-04-01 10:10:00,40.52,40.65,40.51,40.62,47400.0,24.7497,24.8291,24.7436,24.8108,47400.0
2013-04-01 10:15:00,40.62,40.67,40.61,40.65,183100.0,24.8108,24.8413,24.8046,24.8291,183100.0
2013-04-01 10:20:00,40.66,40.69,40.61,40.67,40500.0,24.8352,24.8535,24.8046,24.8413,40500.0
2013-04-01 10:25:00,40.68,40.68,40.59,40.65,93400.0,24.8474,24.8474,24.7924,24.8291,93400.0
2013-04-01 10:30:00,40.66,40.67,40.5,40.52,34600.0,24.8352,24.8413,24.7375,24.7497,34600.0
2013-04-01 10:35:00,40.51,40.57,40.47,40.5,78200.0,24.7436,24.7802,24.7191,24.7375,78200.0
2013-04-01 10:40:00,40.5,40.51,40.4,40.4,59900.0,24.7375,24.7436,24.6764,24.6764,59900.0
2013-04-01 10:45:00,40.41,40.5,40.32,40.47,76600.0,24.6825,24.7375,24.6275,24.7191,76600.0
2013-04-01 10:50:00,40.47,40.51,40.43,40.48,47300.0,24.7191,24.7436,24.6947,24.7252,47300.0
2013-04-01 10:55:00,40.49,40.51,40.44,40.45,53800.0,24.7313,24.7436,24.7008,24.7069,53800.0
2013-04-01 11:00:00,40.45,40.46,40.43,40.45,79300.0,24.7069,24.713,24.6947,24.7069,79300.0
2013-04-01 11:05:00,40.45,40.5,40.43,40.46,25200.0,24.7069,24.7375,24.6947,24.713,25200.0
2013-04-01 11:10:00,40.47,40.47,40.44,40.45,16700.0,24.7191,24.7191,24.7008,24.7069,16700.0
2013-04-01 11:15:00,40.44,40.47,40.43,40.47,74700.0,24.7008,24.7191,24.6947,24.7191,74700.0
2013-04-01 11:20:00,40.47,40.49,40.46,40.49,38000.0,24.7191,24.7313,24.713,24.7313,38000.0
2013-04-01 11:25:00,40.5,40.51,40.47,40.49,34000.0,24.7375,24.7436,24.7191,24.7313,34000.0
2013-04-01 11:30:00,40.5,40.56,40.49,40.49,52500.0,24.7375,24.7741,24.7313,24.7313,52500.0
2013-04-01 11:35:00,40.5,40.53,40.49,40.5,36200.0,24.7375,24.7558,24.7313,24.7375,36200.0
2013-04-01 11:40:00,40.5,40.51,40.47,40.5,22900.0,24.7375,24.7436,24.7191,24.7375,22900.0
2013-04-01 11:45:00,40.51,40.55,40.49,40.55,25100.0,24.7436,24.768,24.7313,24.768,25100.0
2013-04-01 11:50:00,40.55,40.55,40.49,40.5,41200.0,24.768,24.768,24.7313,24.7375,41200.0
2013-04-01 11:55:00,40.51,40.56,40.49,40.55,53500.0,24.7436,24.7741,24.7313,24.768,53500.0
2013-04-01 12:00:00,40.55,40.55,40.46,40.47,42400.0,24.768,24.768,24.713,24.7191,42400.0
2013-04-01 12:05:00,40.47,40.51,40.46,40.51,40300.0,24.7191,24.7436,24.713,24.7436,40300.0
2013-04-01 12:10:00,40.51,40.51,40.47,40.48,14200.0,24.7436,24.7436,24.7191,24.7252,14200.0
2013-04-01 12:15:00,40.47,40.48,40.46,40.47,80300.0,24.7191,24.7252,24.713,24.7191,80300.0
2013-04-01 12:20:00,40.48,40.48,40.46,40.48,57900.0,24.7252,24.7252,24.713,24.7252,57900.0
2013-04-01 12:25:00,40.47,40.49,40.46,40.47,16000.0,24.7191,24.7313,24.713,24.7191,16000.0
2013-04-01 12:30:00,40.47,40.48,40.46,40.47,20000.0,24.7191,24.7252,24.713,24.7191,20000.0
2013-04-01 12:35:00,40.47,40.53,40.47,40.49,40100.0,24.7191,24.7558,24.7191,24.7313,40100.0
2013-04-01 12:40:00,40.5,40.59,40.48,40.59,45400.0,24.7375,24.7924,24.7252,24.7924,45400.0
2013-04-01 12:45:00,40.59,40.65,40.56,40.65,62000.0,24.7924,24.8291,24.7741,24.8291,62000.0
2013-04-01 12:50:00,40.65,40.69,40.64,40.67,59500.0,24.8291,24.8535,24.823,24.8413,59500.0
2013-04-01 12:55:00,40.68,40.69,40.67,40.69,19100.0,24.8474,24.8535,24.8413,24.8535,19100.0
2013-04-01 13:00:00,40.68,40.74,40.66,40.74,28500.0,24.8474,24.884,24.8352,24.884,28500.0
2013-04-01 13:05:00,40.73,40.74,40.66,40.66,19900.0,24.8779,24.884,24.8352,24.8352,19900.0
2013-04-01 13:10:00,40.66,40.72,40.64,40.71,44500.0,24.8352,24.8718,24.823,24.8657,44500.0
2013-04-01 13:15:00,40.7,40.73,40.66,40.66,15400.0,24.8596,24.8779,24.8352,24.8352,15400.0
2013-04-01 13:20:00,40.66,40.68,40.64,40.68,17500.0,24.8352,24.8474,24.823,24.8474,17500.0
2013-04-01 13:25:00,40.68,40.72,40.67,40.72,38600.0,24.8474,24.8718,24.8413,24.8718,38600.0
2013-04-01 13:30:00,40.71,40.73,40.69,40.71,25600.0,24.8657,24.8779,24.8535,24.8657,25600.0
2013-04-01 13:35:00,40.72,40.74,40.67,40.67,21800.0,24.8718,24.884,24.8413,24.8413,21800.0
2013-04-01 13:40:00,40.67,40.68,40.63,40.63,25800.0,24.8413,24.8474,24.8169,24.8169,25800.0
2013-04-01 13:45:00,40.64,40.68,40.63,40.65,48800.0,24.823,24.8474,24.8169,24.8291,48800.0
2013-04-01 13:50:00,40.64,40.65,40.59,40.61,157200.0,24.823,24.8291,24.7924,24.8046,157200.0
2013-04-01 13:55:00,40.62,40.63,40.57,40.58,73400.0,24.8108,24.8169,24.7802,24.7863,73400.0
2013-04-01 14:00:00,40.58,40.59,40.52,40.52,86800.0,24.7863,24.7924,24.7497,24.7497,86800.0
2013-04-01 14:05:00,40.52,40.56,40.5,40.54,69600.0,24.7497,24.7741,24.7375,24.7619,69600.0
2013-04-01 14:10:00,40.54,40.6,40.54,40.6,104500.0,24.7619,24.7985,24.7619,24.7985,104500.0
2013-04-01 14:15:00,40.59,40.64,40.59,40.6,48100.0,24.7924,24.823,24.7924,24.7985,48100.0
2013-04-01 14:20:00,40.6,40.61,40.6,40.6,30800.0,24.7985,24.8046,24.7985,24.7985,30800.0
2013-04-01 14:25:00,40.6,40.68,40.6,40.66,47300.0,24.7985,24.8474,24.7985,24.8352,47300.0
2013-04-01 14:30:00,40.66,40.67,40.63,40.65,36500.0,24.8352,24.8413,24.8169,24.8291,36500.0
2013-04-01 14:35:00,40.65,40.66,40.64,40.64,37400.0,24.8291,24.8352,24.823,24.823,37400.0
2013-04-01 14:40:00,40.64,40.66,40.62,40.66,39900.0,24.823,24.8352,24.8108,24.8352,39900.0
2013-04-01 14:45:00,40.66,40.72,40.66,40.7,36800.0,24.8352,24.8718,24.8352,24.8596,36800.0
2013-04-01 14:50:00,40.71,40.75,40.69,40.73,29700.0,24.8657,24.8902,24.8535,24.8779,29700.0
2013-04-01 14:55:00,40.74,40.83,40.73,40.79,55200.0,24.884,24.939,24.8779,24.9146,55200.0
2013-04-01 15:00:00,40.79,40.8,40.7,40.73,66100.0,24.9146,24.9207,24.8596,24.8779,66100.0
2013-04-01 15:05:00,40.74,40.86,40.74,40.8,89900.0,24.884,24.9573,24.884,24.9207,89900.0
2013-04-01 15:10:00,40.8,40.8,40.71,40.79,78400.0,24.9207,24.9207,24.8657,24.9146,78400.0
2013-04-01 15:15:00,40.79,40.81,40.77,40.77,69000.0,24.9146,24.9268,24.9024,24.9024,69000.0
2013-04-01 15:20:00,40.77,40.84,40.76,40.84,52100.0,24.9024,24.9451,24.8963,24.9451,52100.0
2013-04-01 15:25:00,40.84,40.93,40.84,40.93,87200.0,24.9451,25.0001,24.9451,25.0001,87200.0
2013-04-01 15:30:00,40.93,40.97,40.9,40.93,77600.0,25.0001,25.0245,24.9818,25.0001,77600.0
2013-04-01 15:35:00,40.93,40.98,40.93,40.98,85900.0,25.0001,25.0306,25.0001,25.0306,85900.0
2013-04-01 15:40:00,40.98,41.03,40.89,41.03,186300.0,25.0306,25.0612,24.9757,25.0612,186300.0
2013-04-01 15:45:00,41.03,41.05,41.02,41.04,100100.0,25.0612,25.0734,25.0551,25.0673,100100.0
2013-04-01 15:50:00,41.05,41.12,40.98,41.12,146100.0,25.0734,25.1162,25.0306,25.1162,146100.0
2013-04-01 15:55:00,41.12,41.14,41.01,41.11,371100.0,25.1162,25.1284,25.049,25.11,371100.0
2013-04-02 09:30:00,41.22,41.22,41.05,41.11,175300.0,25.1772,25.1772,25.0734,25.11,175300.0
2013-04-02 09:35:00,41.11,41.12,41.04,41.06,69500.0,25.11,25.1162,25.0673,25.0795,69500.0
2013-04-02 09:40:00,41.06,41.06,40.97,41.01,113500.0,25.0795,25.0795,25.0245,25.049,113500.0
2013-04-02 09:45:00,41.0,41.07,40.99,41.01,84900.0,25.0429,25.0856,25.0367,25.049,84900.0
2013-04-02 09:50:00,41.01,41.02,41.0,41.01,48900.0,25.049,25.0551,25.0429,25.049,48900.0
2013-04-02 09:55:00,41.02,41.02,40.97,41.0,48300.0,25.0551,25.0551,25.0245,25.0429,48300.0
2013-04-02 10:00:00,41.0,41.08,41.0,41.0,68100.0,25.0429,25.0917,25.0429,25.0429,68100.0
2013-04-02 10:05:00,41.01,41.01,40.99,41.0,56200.0,25.049,25.049,25.0367,25.0429,56200.0
2013-04-02 10:10:00,41.01,41.02,40.98,41.02,107600.0,25.049,25.0551,25.0306,25.0551,107600.0
2013-04-02 10:15:00,41.03,41.04,40.97,40.99,53800.0,25.0612,25.0673,25.0245,25.0367,53800.0
2013-04-02 10:20:00,40.99,41.03,40.98,41.03,53200.0,25.0367,25.0612,25.0306,25.0612,53200.0
2013-04-02 10:25:00,41.02,41.03,40.99,41.0,52100.0,25.0551,25.0612,25.0367,25.0429,52100.0
2013-04-02 10:30:00,41.01,41.01,40.98,41.0,92700.0,25.049,25.049,25.0306,25.0429,92700.0
2013-04-02 10:35:00,41.0,41.01,40.93,40.94,36800.0,25.0429,25.049,25.0001,25.0062,36800.0
2013-04-02 10:40:00,40.95,41.0,40.95,40.96,24500.0,25.0123,25.0429,25.0123,25.0184,24500.0
2013-04-02 10:45:00,40.98,40.98,40.91,40.94,72900.0,25.0306,25.0306,24.9879,25.0062,72900.0
2013-04-02 10:50:00,40.93,40.94,40.89,40.9,29000.0,25.0001,25.0062,24.9757,24.9818,29000.0
2013-04-02 10:55:00,40.9,40.9,40.82,40.84,29000.0,24.9818,24.9818,24.9329,24.9451,29000.0
2013-04-02 11:00:00,40.85,40.86,40.79,40.8,38800.0,24.9512,24.9573,24.9146,24.9207,38800.0
2013-04-02 11:05:00,40.8,40.82,40.79,40.79,45100.0,24.9207,24.9329,24.9146,24.9146,45100.0
2013-04-02 11:10:00,40.8,40.9,40.79,40.89,40300.0,24.9207,24.9818,24.9146,24.9757,40300.0
2013-04-02 11:15:00,40.89,40.94,40.89,40.93,50600.0,24.9757,25.0062,24.9757,25.0001,50600.0
2013-04-02 11:20:00,40.94,40.97,40.93,40.94,113200.0,25.0062,25.0245,25.0001,25.0062,113200.0
2013-04-02 11:25:00,40.94,40.97,40.91,40.91,114100.0,25.0062,25.0245,24.9879,24.9879,114100.0
2013-04-02 11:30:00,40.92,41.0,40.9,40.98,731900.0,24.994,25.0429,24.9818,25.0306,731900.0
2013-04-02 11:35:00,40.98,40.98,40.86,40.88,33300.0,25.0306,25.0306,24.9573,24.9696,33300.0
2013-04-02 11:40:00,40.87,40.95,40.87,40.91,25800.0,24.9635,25.0123,24.9635,24.9879,25800.0
2013-04-02 11:45:00,40.9,40.91,40.86,40.88,40900.0,24.9818,24.9879,24.9573,24.9696,40900.0
2013-04-02 11:50:00,40.89,40.92,40.88,40.91,28500.0,24.9757,24.994,24.9696,24.9879,28500.0
2013-04-02 11:55:00,40.91,40.93,40.9,40.92,18200.0,24.9879,25.0001,24.9818,24.994,18200.0
2013-04-02 12:00:00,40.93,40.93,40.9,40.9,27100.0,25.0001,25.0001,24.9818,24.9818,27100.0
2013-04-02 12:05:00,40.91,40.95,40.89,40.92,79900.0,24.9879,25.0123,24.9757,24.994,79900.0
2013-04-02 12:10:00,40.92,40.92,40.88,40.89,94300.0,24.994,24.994,24.9696,24.9757,94300.0
2013-04-02 12:15:00,40.9,40.9,40.88,40.89,22200.0,24.9818,24.9818,24.9696,24.9757,22200.0
2013-04-02 12:20:00,40.88,40.89,40.87,40.88,18800.0,24.9696,24.9757,24.9635,24.9696,18800.0
2013-04-02 12:25:00,40.88,40.88,40.85,40.86,23000.0,24.9696,24.9696,24.9512,24.9573,23000.0
2013-04-02 12:30:00,40.85,40.86,40.79,40.8,39500.0,24.9512,24.9573,24.9146,24.9207,39500.0
2013-04-02 12:35:00,40.8,40.81,40.79,40.81,15600.0,24.9207,24.9268,24.9146,24.9268,15600.0
2013-04-02 12:40:00,40.81,40.86,40.8,40.84,83400.0,24.9268,24.9573,24.9207,24.9451,83400.0
2013-04-02 12:45:00,40.85,40.86,40.79,40.81,61600.0,24.9512,24.9573,24.9146,24.9268,61600.0
2013-04-02 12:50:00,40.81,40.85,40.81,40.83,16500.0,24.9268,24.9512,24.9268,24.939,16500.0
2013-04-02 12:55:00,40.83,40.84,40.8,40.82,9100.0,24.939,24.9451,24.9207,24.9329,9100.0
2013-04-02 13:00:00,40.81,40.82,40.81,40.82,14500.0,24.9268,24.9329,24.9268,24.9329,14500.0
2013-04-02 13:05:00,40.81,40.81,40.72,40.72,35500.0,24.9268,24.9268,24.8718,24.8718,35500.0
2013-04-02 13:10:00,40.71,40.74,40.69,40.73,39800.0,24.8657,24.884,24.8535,24.8779,39800.0
2013-04-02 13:15:00,40.73,40.76,40.72,40.74,15600.0,24.8779,24.8963,24.8718,24.884,15600.0
2013-04-02 13:20:00,40.73,40.74,40.7,40.71,23100.0,24.8779,24.884,24.8596,24.8657,23100.0
2013-04-02 13:25:00,40.73,40.73,40.7,40.71,17500.0,24.8779,24.8779,24.8596,24.8657,17500.0
2013-04-02 13:30:00,40.71,40.74,40.69,40.74,27400.0,24.8657,24.884,24.8535,24.884,27400.0
2013-04-02 13:35:00,40.74,40.77,40.73,40.77,26500.0,24.884,24.9024,24.8779,24.9024,26500.0
2013-04-02 13:40:00,40.76,40.79,40.72,40.73,18500.0,24.8963,24.9146,24.8718,24.8779,18500.0
2013-04-02 13:45:00,40.73,40.76,40.72,40.72,17200.0,24.8779,24.8963,24.8718,24.8718,17200.0
2013-04-02 13:50:00,40.73,40.74,40.69,40.73,21000.0,24.8779,24.884,24.8535,24.8779,21000.0
2013-04-02 13:55:00,40.73,40.73,40.68,40.7,18400.0,24.8779,24.8779,24.8474,24.8596,18400.0
2013-04-02 14:00:00,40.7,40.7,40.68,40.7,21300.0,24.8596,24.8596,24.8474,24.8596,21300.0
2013-04-02 14:05:00,40.69,40.7,40.69,40.7,20500.0,24.8535,24.8596,24.8535,24.8596,20500.0
2013-04-02 14:10:00,40.7,40.7,40.69,40.7,21700.0,24.8596,24.8596,24.8535,24.8596,21700.0
2013-04-02 14:15:00,40.7,40.7,40.65,40.66,43400.0,24.8596,24.8596,24.8291,24.8352,43400.0
2013-04-02 14:20:00,40.66,40.71,40.64,40.65,22400.0,24.8352,24.8657,24.823,24.8291,22400.0
2013-04-02 14:25:00,40.64,40.66,40.61,40.66,39100.0,24.823,24.8352,24.8046,24.8352,39100.0
2013-04-02 14:30:00,40.67,40.67,40.64,40.65,21000.0,24.8413,24.8413,24.823,24.8291,21000.0
2013-04-02 14:35:00,40.66,40.68,40.63,40.67,35400.0,24.8352,24.8474,24.8169,24.8413,35400.0
2013-04-02 14:40:00,40.66,40.67,40.62,40.63,42800.0,24.8352,24.8413,24.8108,24.8169,42800.0
2013-04-02 14:45:00,40.62,40.64,40.62,40.62,39500.0,24.8108,24.823,24.8108,24.8108,39500.0
2013-04-02 14:50:00,40.63,40.63,40.59,40.6,55800.0,24.8169,24.8169,24.7924,24.7985,55800.0
2013-04-02 14:55:00,40.6,40.62,40.58,40.59,86200.0,24.7985,24.8108,24.7863,24.7924,86200.0
2013-04-02 15:00:00,40.59,40.62,40.58,40.62,45000.0,24.7924,24.8108,24.7863,24.8108,45000.0
2013-04-02 15:05:00,40.62,40.62,40.61,40.61,28400.0,24.8108,24.8108,24.8046,24.8046,28400.0
2013-04-02 15:10:00,40.61,40.62,40.58,40.58,41000.0,24.8046,24.8108,24.7863,24.7863,41000.0
2013-04-02 15:15:00,40.59,40.6,40.58,40.59,29100.0,24.7924,24.7985,24.7863,24.7924,29100.0
2013-04-02 15:20:00,40.58,40.59,40.55,40.55,44600.0,24.7863,24.7924,24.768,24.768,44600.0
2013-04-02 15:25:00,40.55,40.56,40.55,40.56,45500.0,24.768,24.7741,24.768,24.7741,45500.0
2013-04-02 15:30:00,40.56,40.64,40.52,40.64,69200.0,24.7741,24.823,24.7497,24.823,69200.0
2013-04-02 15:35:00,40.65,40.68,40.63,40.68,46000.0,24.8291,24.8474,24.8169,24.8474,46000.0
2013-04-02 15:40:00,40.68,40.68,40.6,40.62,50500.0,24.8474,24.8474,24.7985,24.8108,50500.0
2013-04-02 15:45:00,40.63,40.64,40.6,40.64,72200.0,24.8169,24.823,24.7985,24.823,72200.0
2013-04-02 15:50:00,40.64,40.68,40.63,40.65,82800.0,24.823,24.8474,24.8169,24.8291,82800.0
2013-04-02 15:55:00,40.66,40.73,40.66,40.69,251300.0,24.8352,24.8779,24.8352,24.8535,251300.0
2013-04-03 09:30:00,40.75,41.45,40.66,41.28,161000.0,24.8902,25.3177,24.8352,25.2139,161000.0
2013-04-03 09:35:00,41.29,41.35,40.7,40.79,38600.0,25.22,25.2566,24.8596,24.9146,38600.0
2013-04-03 09:40:00,40.76,40.78,40.6,40.61,30400.0,24.8963,24.9085,24.7985,24.8046,30400.0
2013-04-03 09:45:00,40.61,40.75,40.53,40.73,43500.0,24.8046,24.8902,24.7558,24.8779,43500.0
2013-04-03 09:50:00,40.7,40.85,40.69,40.84,39000.0,24.8596,24.9512,24.8535,24.9451,39000.0
2013-04-03 09:55:00,40.81,40.84,40.62,40.62,55700.0,24.9268,24.9451,24.8108,24.8108,55700.0
2013-04-03 10:00:00,40.62,40.82,40.53,40.54,60500.0,24.8108,24.9329,24.7558,24.7619,60500.0
2013-04-03 10:05:00,40.54,40.64,40.53,40.59,54800.0,24.7619,24.823,24.7558,24.7924,54800.0
2013-04-03 10:10:00,40.59,40.59,40.44,40.45,56200.0,24.7924,24.7924,24.7008,24.7069,56200.0
2013-04-03 10:15:00,40.45,40.56,40.43,40.47,37400.0,24.7069,24.7741,24.6947,24.7191,37400.0
2013-04-03 10:20:00,40.46,40.56,40.42,40.55,43100.0,24.713,24.7741,24.6886,24.768,43100.0
2013-04-03 10:25:00,40.55,40.69,40.52,40.69,54900.0,24.768,24.8535,24.7497,24.8535,54900.0
2013-04-03 10:30:00,40.69,40.69,40.59,40.6,50000.0,24.8535,24.8535,24.7924,24.7985,50000.0
2013-04-03 10:35:00,40.59,40.6,40.5,40.58,32800.0,24.7924,24.7985,24.7375,24.7863,32800.0
2013-04-03 10:40:00,40.59,40.6,40.57,40.57,25500.0,24.7924,24.7985,24.7802,24.7802,25500.0
2013-04-03 10:45:00,40.58,40.6,40.52,40.6,37100.0,24.7863,24.7985,24.7497,24.7985,37100.0
2013-04-03 10:50:00,40.6,40.61,40.55,40.55,42800.0,24.7985,24.8046,24.768,24.768,42800.0
2013-04-03 10:55:00,40.55,40.55,40.4,40.41,64100.0,24.768,24.768,24.6764,24.6825,64100.0
2013-04-03 11:00:00,40.43,40.54,40.43,40.5,29600.0,24.6947,24.7619,24.6947,24.7375,29600.0
2013-04-03 11:05:00,40.51,40.52,40.45,40.47,28300.0,24.7436,24.7497,24.7069,24.7191,28300.0
2013-04-03 11:10:00,40.47,40.49,40.43,40.49,21600.0,24.7191,24.7313,24.6947,24.7313,21600.0
2013-04-03 11:15:00,40.48,40.5,40.45,40.48,22000.0,24.7252,24.7375,24.7069,24.7252,22000.0
2013-04-03 11:20:00,40.48,40.5,40.48,40.5,12600.0,24.7252,24.7375,24.7252,24.7375,12600.0
2013-04-03 11:25:00,40.5,40.5,40.48,40.48,28600.0,24.7375,24.7375,24.7252,24.7252,28600.0
2013-04-03 11:30:00,40.48,40.48,40.4,40.42,27300.0,24.7252,24.7252,24.6764,24.6886,27300.0
2013-04-03 11:35:00,40.41,40.44,40.35,40.42,62300.0,24.6825,24.7008,24.6458,24.6886,62300.0
2013-04-03 11:40:00,40.43,40.47,40.4,40.47,28300.0,24.6947,24.7191,24.6764,24.7191,28300.0
2013-04-03 11:45:00,40.48,40.57,40.47,40.57,21600.0,24.7252,24.7802,24.7191,24.7802,21600.0
2013-04-03 11:50:00,40.56,40.63,40.56,40.63,28700.0,24.7741,24.8169,24.7741,24.8169,28700.0
2013-04-03 11:55:00,40.63,40.66,40.62,40.63,25600.0,24.8169,24.8352,24.8108,24.8169,25600.0
2013-04-03 12:00:00,40.63,40.64,40.56,40.62,27600.0,24.8169,24.823,24.7741,24.8108,27600.0
2013-04-03 12:05:00,40.63,40.63,40.57,40.61,25700.0,24.8169,24.8169,24.7802,24.8046,25700.0
2013-04-03 12:10:00,40.6,40.68,40.6,40.66,24000.0,24.7985,24.8474,24.7985,24.8352,24000.0
2013-04-03 12:15:00,40.66,40.68,40.63,40.65,30600.0,24.8352,24.8474,24.8169,24.8291,30600.0
2013-04-03 12:20:00,40.65,40.67,40.62,40.65,25100.0,24.8291,24.8413,24.8108,24.8291,25100.0
2013-04-03 12:25:00,40.64,40.65,40.57,40.57,28500.0,24.823,24.8291,24.7802,24.7802,28500.0
2013-04-03 12:30:00,40.58,40.64,40.57,40.64,31000.0,24.7863,24.823,24.7802,24.823,31000.0
2013-04-03 12:35:00,40.63,40.63,40.58,40.58,33200.0,24.8169,24.8169,24.7863,24.7863,33200.0
2013-04-03 12:40:00,40.57,40.58,40.51,40.55,36600.0,24.7802,24.7863,24.7436,24.768,36600.0
2013-04-03 12:45:00,40.56,40.62,40.56,40.59,25400.0,24.7741,24.8108,24.7741,24.7924,25400.0
2013-04-03 12:50:00,40.58,40.62,40.57,40.6,44000.0,24.7863,24.8108,24.7802,24.7985,44000.0
2013-04-03 12:55:00,40.6,40.61,40.57,40.59,23200.0,24.7985,24.8046,24.7802,24.7924,23200.0
2013-04-03 13:00:00,40.59,40.61,40.58,40.61,26300.0,24.7924,24.8046,24.7863,24.8046,26300.0
2013-04-03 13:05:00,40.61,40.61,40.58,40.58,29900.0,24.8046,24.8046,24.7863,24.7863,29900.0
2013-04-03 13:10:00,40.58,40.61,40.57,40.59,45800.0,24.7863,24.8046,24.7802,24.7924,45800.0
2013-04-03 13:15:00,40.6,40.61,40.59,40.61,68400.0,24.7985,24.8046,24.7924,24.8046,68400.0
2013-04-03 13:20:00,40.61,40.61,40.57,40.6,70100.0,24.8046,24.8046,24.7802,24.7985,70100.0
2013-04-03 13:25:00,40.6,40.6,40.58,40.58,24500.0,24.7985,24.7985,24.7863,24.7863,24500.0
2013-04-03 13:30:00,40.58,40.59,40.53,40.57,33600.0,24.7863,24.7924,24.7558,24.7802,33600.0
2013-04-03 13:35:00,40.57,40.6,40.57,40.58,39100.0,24.7802,24.7985,24.7802,24.7863,39100.0
2013-04-03 13:40:00,40.58,40.6,40.55,40.58,32300.0,24.7863,24.7985,24.768,24.7863,32300.0
2013-04-03 13:45:00,40.57,40.6,40.57,40.57,25200.0,24.7802,24.7985,24.7802,24.7802,25200.0
2013-04-03 13:50:00,40.57,40.61,40.56,40.6,61600.0,24.7802,24.8046,24.7741,24.7985,61600.0
2013-04-03 13:55:00,40.6,40.61,40.6,40.61,47900.0,24.7985,24.8046,24.7985,24.8046,47900.0
2013-04-03 14:00:00,40.6,40.63,40.58,40.62,50700.0,24.7985,24.8169,24.7863,24.8108,50700.0
2013-04-03 14:05:00,40.62,40.64,40.6,40.64,38600.0,24.8108,24.823,24.7985,24.823,38600.0
2013-04-03 14:10:00,40.64,40.65,40.59,40.59,62600.0,24.823,24.8291,24.7924,24.7924,62600.0
2013-04-03 14:15:00,40.59,40.6,40.58,40.58,17700.0,24.7924,24.7985,24.7863,24.7863,17700.0
2013-04-03 14:20:00,40.59,40.59,40.58,40.58,35700.0,24.7924,24.7924,24.7863,24.7863,35700.0
2013-04-03 14:25:00,40.58,40.6,40.58,40.59,42500.0,24.7863,24.7985,24.7863,24.7924,42500.0
2013-04-03 14:30:00,40.58,40.6,40.58,40.6,29400.0,24.7863,24.7985,24.7863,24.7985,29400.0
2013-04-03 14:35:00,40.6,40.62,40.59,40.61,22900.0,24.7985,24.8108,24.7924,24.8046,22900.0
2013-04-03 14:40:00,40.61,40.62,40.59,40.61,72600.0,24.8046,24.8108,24.7924,24.8046,72600.0
2013-04-03 14:45:00,40.61,40.62,40.61,40.61,31100.0,24.8046,24.8108,24.8046,24.8046,31100.0
2013-04-03 14:50:00,40.61,40.64,40.61,40.62,49700.0,24.8046,24.823,24.8046,24.8108,49700.0
2013-04-03 14:55:00,40.62,40.64,40.62,40.63,50800.0,24.8108,24.823,24.8108,24.8169,50800.0
2013-04-03 15:00:00,40.64,40.65,40.62,40.63,48600.0,24.823,24.8291,24.8108,24.8169,48600.0
2013-04-03 15:05:00,40.63,40.63,40.58,40.59,38800.0,24.8169,24.8169,24.7863,24.7924,38800.0
2013-04-03 15:10:00,40.58,40.61,40.58,40.6,31300.0,24.7863,24.8046,24.7863,24.7985,31300.0
2013-04-03 15:15:00,40.6,40.61,40.59,40.6,43600.0,24.7985,24.8046,24.7924,24.7985,43600.0
2013-04-03 15:20:00,40.6,40.61,40.58,40.6,49100.0,24.7985,24.8046,24.7863,24.7985,49100.0
2013-04-03 15:25:00,40.59,40.61,40.59,40.6,42400.0,24.7924,24.8046,24.7924,24.7985,42400.0
2013-04-03 15:30:00,40.59,40.6,40.57,40.58,54300.0,24.7924,24.7985,24.7802,24.7863,54300.0
2013-04-03 15:35:00,40.58,40.59,40.5,40.5,67800.0,24.7863,24.7924,24.7375,24.7375,67800.0
2013-04-03 15:40:00,40.5,40.57,40.44,40.54,127500.0,24.7375,24.7802,24.7008,24.7619,127500.0
2013-04-03 15:45:00,40.55,40.6,40.54,40.57,86900.0,24.768,24.7985,24.7619,24.7802,86900.0
2013-04-03 15:50:00,40.56,40.57,40.54,40.55,86000.0,24.7741,24.7802,24.7619,24.768,86000.0
2013-04-03 15:55:00,40.56,40.61,40.51,40.57,290500.0,24.7741,24.8046,24.7436,24.7802,290500.0
2013-04-04 09:30:00,40.77,41.5,40.62,41.4,426700.0,24.9024,25.3483,24.8108,25.2872,426700.0
2013-04-04 09:35:00,41.44,41.44,41.24,41.26,202800.0,25.3116,25.3116,25.1894,25.2017,202800.0
2013-04-04 09:40:00,41.16,41.34,41.15,41.22,108600.0,25.1406,25.2505,25.1345,25.1772,108600.0
2013-04-04 09:45:00,41.22,41.29,41.18,41.21,68500.0,25.1772,25.22,25.1528,25.1711,68500.0
2013-04-04 09:50:00,41.2,41.25,41.07,41.18,55900.0,25.165,25.1956,25.0856,25.1528,55900.0
2013-04-04 09:55:00,41.16,41.26,41.14,41.26,29500.0,25.1406,25.2017,25.1284,25.2017,29500.0
2013-04-04 10:00:00,41.25,41.35,41.2,41.29,54100.0,25.1956,25.2566,25.165,25.22,54100.0
2013-04-04 10:05:00,41.3,41.36,41.29,41.34,63200.0,25.2261,25.2627,25.22,25.2505,63200.0
2013-04-04 10:10:00,41.35,41.48,41.32,41.47,72400.0,25.2566,25.336,25.2383,25.3299,72400.0
2013-04-04 10:15:00,41.46,41.68,41.41,41.65,190600.0,25.3238,25.4582,25.2933,25.4399,190600.0
2013-04-04 10:20:00,41.64,41.72,41.6,41.71,52800.0,25.4338,25.4826,25.4093,25.4765,52800.0
2013-04-04 10:25:00,41.7,41.7,41.49,41.5,95400.0,25.4704,25.4704,25.3421,25.3483,95400.0
2013-04-04 10:30:00,41.53,41.59,41.46,41.51,35800.0,25.3666,25.4032,25.3238,25.3544,35800.0
2013-04-04 10:35:00,41.51,41.52,41.4,41.44,56000.0,25.3544,25.3605,25.2872,25.3116,56000.0
2013-04-04 10:40:00,41.45,41.54,41.4,41.49,54800.0,25.3177,25.3727,25.2872,25.3421,54800.0
2013-04-04 10:45:00,41.49,41.5,41.4,41.41,28100.0,25.3421,25.3483,25.2872,25.2933,28100.0
2013-04-04 10:50:00,41.41,41.5,41.41,41.49,45500.0,25.2933,25.3483,25.2933,25.3421,45500.0
2013-04-04 10:55:00,41.48,41.5,41.41,41.42,26600.0,25.336,25.3483,25.2933,25.2994,26600.0
2013-04-04 11:00:00,41.43,41.48,41.42,41.46,33900.0,25.3055,25.336,25.2994,25.3238,33900.0
2013-04-04 11:05:00,41.47,41.48,41.41,41.46,41700.0,25.3299,25.336,25.2933,25.3238,41700.0
2013-04-04 11:10:00,41.45,41.54,41.45,41.52,36400.0,25.3177,25.3727,25.3177,25.3605,36400.0
2013-04-04 11:15:00,41.52,41.6,41.49,41.59,34300.0,25.3605,25.4093,25.3421,25.4032,34300.0
2013-04-04 11:20:00,41.6,41.66,41.56,41.58,50500.0,25.4093,25.446,25.3849,25.3971,50500.0
2013-04-04 11:25:00,41.6,41.62,41.54,41.55,29600.0,25.4093,25.4216,25.3727,25.3788,29600.0
2013-04-04 11:30:00,41.55,41.57,41.49,41.51,128800.0,25.3788,25.391,25.3421,25.3544,128800.0
2013-04-04 11:35:00,41.52,41.52,41.49,41.5,87200.0,25.3605,25.3605,25.3421,25.3483,87200.0
2013-04-04 11:40:00,41.5,41.53,41.47,41.51,99700.0,25.3483,25.3666,25.3299,25.3544,99700.0
2013-04-04 11:45:00,41.5,41.53,41.5,41.51,17900.0,25.3483,25.3666,25.3483,25.3544,17900.0
2013-04-04 11:50:00,41.52,41.55,41.49,41.52,44900.0,25.3605,25.3788,25.3421,25.3605,44900.0
2013-04-04 11:55:00,41.52,41.53,41.49,41.5,95600.0,25.3605,25.3666,25.3421,25.3483,95600.0
2013-04-04 12:00:00,41.5,41.55,41.49,41.5,68500.0,25.3483,25.3788,25.3421,25.3483,68500.0
2013-04-04 12:05:00,41.51,41.55,41.5,41.55,60400.0,25.3544,25.3788,25.3483,25.3788,60400.0
2013-04-04 12:10:00,41.55,41.61,41.53,41.58,54400.0,25.3788,25.4154,25.3666,25.3971,54400.0
2013-04-04 12:15:00,41.58,41.58,41.55,41.55,23400.0,25.3971,25.3971,25.3788,25.3788,23400.0
2013-04-04 12:20:00,41.56,41.6,41.55,41.59,187800.0,25.3849,25.4093,25.3788,25.4032,187800.0
2013-04-04 12:25:00,41.59,41.64,41.59,41.64,17200.0,25.4032,25.4338,25.4032,25.4338,17200.0
2013-04-04 12:30:00,41.64,41.67,41.61,41.67,21600.0,25.4338,25.4521,25.4154,25.4521,21600.0
2013-04-04 12:35:00,41.66,41.7,41.64,41.65,31800.0,25.446,25.4704,25.4338,25.4399,31800.0
2013-04-04 12:40:00,41.65,41.68,41.61,41.66,36000.0,25.4399,25.4582,25.4154,25.446,36000.0
2013-04-04 12:45:00,41.66,41.73,41.65,41.7,49200.0,25.446,25.4887,25.4399,25.4704,49200.0
2013-04-04 12:50:00,41.7,41.75,41.68,41.74,163100.0,25.4704,25.501,25.4582,25.4949,163100.0
2013-04-04 12:55:00,41.74,41.78,41.69,41.7,117800.0,25.4949,25.5193,25.4643,25.4704,117800.0
2013-04-04 13:00:00,41.69,41.7,41.64,41.65,450700.0,25.4643,25.4704,25.4338,25.4399,450700.0
2013-04-04 13:05:00,41.66,41.67,41.64,41.65,125700.0,25.446,25.4521,25.4338,25.4399,125700.0
2013-04-04 13:10:00,41.65,41.66,41.65,41.66,44000.0,25.4399,25.446,25.4399,25.446,44000.0
2013-04-04 13:15:00,41.66,41.69,41.65,41.66,86200.0,25.446,25.4643,25.4399,25.446,86200.0
2013-04-04 13:20:00,41.67,41.7,41.66,41.69,24300.0,25.4521,25.4704,25.446,25.4643,24300.0
2013-04-04 13:25:00,41.69,41.72,41.68,41.69,32300.0,25.4643,25.4826,25.4582,25.4643,32300.0
2013-04-04 13:30:00,41.69,41.7,41.64,41.68,675200.0,25.4643,25.4704,25.4338,25.4582,675200.0
2013-04-04 13:35:00,41.69,41.7,41.65,41.67,53900.0,25.4643,25.4704,25.4399,25.4521,53900.0
2013-04-04 13:40:00,41.67,41.69,41.65,41.69,49900.0,25.4521,25.4643,25.4399,25.4643,49900.0
2013-04-04 13:45:00,41.68,41.69,41.61,41.64,67900.0,25.4582,25.4643,25.4154,25.4338,67900.0
2013-04-04 13:50:00,41.64,41.64,41.57,41.57,35500.0,25.4338,25.4338,25.391,25.391,35500.0
2013-04-04 13:55:00,41.58,41.59,41.51,41.54,82600.0,25.3971,25.4032,25.3544,25.3727,82600.0
2013-04-04 14:00:00,41.55,41.58,41.53,41.57,27800.0,25.3788,25.3971,25.3666,25.391,27800.0
2013-04-04 14:05:00,41.56,41.57,41.54,41.55,58100.0,25.3849,25.391,25.3727,25.3788,58100.0
2013-04-04 14:10:00,41.55,41.56,41.54,41.54,29000.0,25.3788,25.3849,25.3727,25.3727,29000.0
2013-04-04 14:15:00,41.55,41.56,41.5,41.54,73300.0,25.3788,25.3849,25.3483,25.3727,73300.0
2013-04-04 14:20:00,41.54,41.66,41.53,41.64,56100.0,25.3727,25.446,25.3666,25.4338,56100.0
2013-04-04 14:25:00,41.63,41.65,41.61,41.65,31800.0,25.4277,25.4399,25.4154,25.4399,31800.0
2013-04-04 14:30:00,41.64,41.65,41.62,41.63,28000.0,25.4338,25.4399,25.4216,25.4277,28000.0
2013-04-04 14:35:00,41.64,41.64,41.59,41.59,39800.0,25.4338,25.4338,25.4032,25.4032,39800.0
2013-04-04 14:40:00,41.59,41.62,41.58,41.61,49400.0,25.4032,25.4216,25.3971,25.4154,49400.0
2013-04-04 14:45:00,41.62,41.63,41.59,41.6,29600.0,25.4216,25.4277,25.4032,25.4093,29600.0
2013-04-04 14:50:00,41.6,41.61,41.58,41.59,44200.0,25.4093,25.4154,25.3971,25.4032,44200.0
2013-04-04 14:55:00,41.59,41.6,41.54,41.54,32500.0,25.4032,25.4093,25.3727,25.3727,32500.0
2013-04-04 15:00:00,41.54,41.54,41.47,41.52,282500.0,25.3727,25.3727,25.3299,25.3605,282500.0
2013-04-04 15:05:00,41.51,41.52,41.49,41.5,111200.0,25.3544,25.3605,25.3421,25.3483,111200.0
2013-04-04 15:10:00,41.5,41.51,41.5,41.51,28900.0,25.3483,25.3544,25.3483,25.3544,28900.0
2013-04-04 15:15:00,41.5,41.56,41.5,41.5,65200.0,25.3483,25.3849,25.3483,25.3483,65200.0
2013-04-04 15:20:00,41.5,41.55,41.5,41.53,73200.0,25.3483,25.3788,25.3483,25.3666,73200.0
2013-04-04 15:25:00,41.53,41.53,41.49,41.49,55300.0,25.3666,25.3666,25.3421,25.3421,55300.0
2013-04-04 15:30:00,41.49,41.51,41.47,41.49,182100.0,25.3421,25.3544,25.3299,25.3421,182100.0
2013-04-04 15:35:00,41.5,41.52,41.46,41.47,93400.0,25.3483,25.3605,25.3238,25.3299,93400.0
2013-04-04 15:40:00,41.46,41.52,41.46,41.51,110800.0,25.3238,25.3605,25.3238,25.3544,110800.0
2013-04-04 15:45:00,41.5,41.54,41.48,41.5,96400.0,25.3483,25.3727,25.336,25.3483,96400.0
2013-04-04 15:50:00,41.5,41.57,41.49,41.55,93300.0,25.3483,25.391,25.3421,25.3788,93300.0
2013-04-04 15:55:00,41.55,41.64,41.55,41.61,329600.0,25.3788,25.4338,25.3788,25.4154,329600.0
2013-04-05 09:30:00,41.31,41.5,41.16,41.36,185600.0,25.2322,25.3483,25.1406,25.2627,185600.0
2013-04-05 09:35:00,41.36,41.47,41.16,41.35,113900.0,25.2627,25.3299,25.1406,25.2566,113900.0
2013-04-05 09:40:00,41.37,41.42,41.23,41.3,95500.0,25.2689,25.2994,25.1833,25.2261,95500.0
2013-04-05 09:45:00,41.29,41.32,41.21,41.3,27100.0,25.22,25.2383,25.1711,25.2261,27100.0
2013-04-05 09:50:00,41.29,41.33,41.16,41.17,26700.0,25.22,25.2444,25.1406,25.1467,26700.0
2013-04-05 09:55:00,41.17,41.32,41.16,41.21,28900.0,25.1467,25.2383,25.1406,25.1711,28900.0
2013-04-05 10:00:00,41.2,41.31,41.19,41.31,28800.0,25.165,25.2322,25.1589,25.2322,28800.0
2013-04-05 10:05:00,41.28,41.31,41.25,41.27,60500.0,25.2139,25.2322,25.1956,25.2078,60500.0
2013-04-05 10:10:00,41.27,41.3,41.24,41.28,46100.0,25.2078,25.2261,25.1894,25.2139,46100.0
2013-04-05 10:15:00,41.28,41.28,41.21,41.25,47800.0,25.2139,25.2139,25.1711,25.1956,47800.0
2013-04-05 10:20:00,41.25,41.34,41.24,41.34,35900.0,25.1956,25.2505,25.1894,25.2505,35900.0
2013-04-05 10:25:00,41.34,41.37,41.32,41.35,58100.0,25.2505,25.2689,25.2383,25.2566,58100.0
2013-04-05 10:30:00,41.34,41.39,41.31,41.34,45400.0,25.2505,25.2811,25.2322,25.2505,45400.0
2013-04-05 10:35:00,41.31,41.34,41.29,41.33,29000.0,25.2322,25.2505,25.22,25.2444,29000.0
2013-04-05 10:40:00,41.34,41.34,41.22,41.25,107900.0,25.2505,25.2505,25.1772,25.1956,107900.0
2013-04-05 10:45:00,41.23,41.3,41.22,41.29,54300.0,25.1833,25.2261,25.1772,25.22,54300.0
2013-04-05 10:50:00,41.29,41.34,41.28,41.29,27200.0,25.22,25.2505,25.2139,25.22,27200.0
2013-04-05 10:55:00,41.29,41.3,41.26,41.28,25800.0,25.22,25.2261,25.2017,25.2139,25800.0
2013-04-05 11:00:00,41.27,41.36,41.27,41.31,79500.0,25.2078,25.2627,25.2078,25.2322,79500.0
2013-04-05 11:05:00,41.3,41.32,41.28,41.3,29300.0,25.2261,25.2383,25.2139,25.2261,29300.0
2013-04-05 11:10:00,41.3,41.36,41.29,41.35,87400.0,25.2261,25.2627,25.22,25.2566,87400.0
2013-04-05 11:15:00,41.36,41.38,41.34,41.34,28100.0,25.2627,25.275,25.2505,25.2505,28100.0
2013-04-05 11:20:00,41.35,41.35,41.3,41.31,16000.0,25.2566,25.2566,25.2261,25.2322,16000.0
2013-04-05 11:25:00,41.3,41.33,41.28,41.33,73400.0,25.2261,25.2444,25.2139,25.2444,73400.0
2013-04-05 11:30:00,41.31,41.34,41.3,41.33,17200.0,25.2322,25.2505,25.2261,25.2444,17200.0
2013-04-05 11:35:00,41.34,41.35,41.25,41.25,58300.0,25.2505,25.2566,25.1956,25.1956,58300.0
2013-04-05 11:40:00,41.25,41.26,41.22,41.23,12500.0,25.1956,25.2017,25.1772,25.1833,12500.0
2013-04-05 11:45:00,41.23,41.24,41.22,41.23,14100.0,25.1833,25.1894,25.1772,25.1833,14100.0
2013-04-05 11:50:00,41.24,41.24,41.2,41.21,17000.0,25.1894,25.1894,25.165,25.1711,17000.0
2013-04-05 11:55:00,41.2,41.23,41.2,41.22,27500.0,25.165,25.1833,25.165,25.1772,27500.0
2013-04-05 12:00:00,41.22,41.24,41.2,41.21,30700.0,25.1772,25.1894,25.165,25.1711,30700.0
2013-04-05 12:05:00,41.21,41.23,41.21,41.21,13800.0,25.1711,25.1833,25.1711,25.1711,13800.0
2013-04-05 12:10:00,41.21,41.22,41.2,41.22,13300.0,25.1711,25.1772,25.165,25.1772,13300.0
2013-04-05 12:15:00,41.22,41.22,41.21,41.21,16100.0,25.1772,25.1772,25.1711,25.1711,16100.0
2013-04-05 12:20:00,41.21,41.22,41.18,41.19,36200.0,25.1711,25.1772,25.1528,25.1589,36200.0
2013-04-05 12:25:00,41.19,41.2,41.18,41.2,14300.0,25.1589,25.165,25.1528,25.165,14300.0
2013-04-05 12:30:00,41.19,41.23,41.19,41.21,19500.0,25.1589,25.1833,25.1589,25.1711,19500.0
2013-04-05 12:35:00,41.21,41.24,41.2,41.23,32400.0,25.1711,25.1894,25.165,25.1833,32400.0
2013-04-05 12:40:00,41.23,41.24,41.2,41.23,54500.0,25.1833,25.1894,25.165,25.1833,54500.0
2013-04-05 12:45:00,41.23,41.26,41.22,41.23,13900.0,25.1833,25.2017,25.1772,25.1833,13900.0
2013-04-05 12:50:00,41.23,41.24,41.21,41.23,15500.0,25.1833,25.1894,25.1711,25.1833,15500.0
2013-04-05 12:55:00,41.22,41.24,41.21,41.23,13600.0,25.1772,25.1894,25.1711,25.1833,13600.0
2013-04-05 13:00:00,41.23,41.24,41.2,41.22,25500.0,25.1833,25.1894,25.165,25.1772,25500.0
2013-04-05 13:05:00,41.23,41.26,41.22,41.25,14300.0,25.1833,25.2017,25.1772,25.1956,14300.0
2013-04-05 13:10:00,41.25,41.28,41.25,41.27,16500.0,25.1956,25.2139,25.1956,25.2078,16500.0
2013-04-05 13:15:00,41.27,41.28,41.27,41.27,17400.0,25.2078,25.2139,25.2078,25.2078,17400.0
2013-04-05 13:20:00,41.28,41.3,41.28,41.3,57900.0,25.2139,25.2261,25.2139,25.2261,57900.0
2013-04-05 13:25:00,41.3,41.31,41.26,41.27,57300.0,25.2261,25.2322,25.2017,25.2078,57300.0
2013-04-05 13:30:00,41.27,41.29,41.26,41.29,26100.0,25.2078,25.22,25.2017,25.22,26100.0
2013-04-05 13:35:00,41.26,41.28,41.26,41.27,17300.0,25.2017,25.2139,25.2017,25.2078,17300.0
2013-04-05 13:40:00,41.27,41.29,41.26,41.29,17800.0,25.2078,25.22,25.2017,25.22,17800.0
2013-04-05 13:45:00,41.28,41.29,41.25,41.27,24400.0,25.2139,25.22,25.1956,25.2078,24400.0
2013-04-05 13:50:00,41.26,41.27,41.25,41.26,9200.0,25.2017,25.2078,25.1956,25.2017,9200.0
2013-04-05 13:55:00,41.26,41.26,41.24,41.25,23700.0,25.2017,25.2017,25.1894,25.1956,23700.0
2013-04-05 14:00:00,41.24,41.25,41.23,41.23,23700.0,25.1894,25.1956,25.1833,25.1833,23700.0
2013-04-05 14:05:00,41.24,41.24,41.18,41.2,42900.0,25.1894,25.1894,25.1528,25.165,42900.0
2013-04-05 14:10:00,41.2,41.21,41.15,41.15,35000.0,25.165,25.1711,25.1345,25.1345,35000.0
2013-04-05 14:15:00,41.14,41.2,41.12,41.19,87200.0,25.1284,25.165,25.1162,25.1589,87200.0
2013-04-05 14:20:00,41.18,41.22,41.18,41.22,14200.0,25.1528,25.1772,25.1528,25.1772,14200.0
2013-04-05 14:25:00,41.22,41.24,41.19,41.21,23000.0,25.1772,25.1894,25.1589,25.1711,23000.0
2013-04-05 14:30:00,41.21,41.22,41.18,41.22,19000.0,25.1711,25.1772,25.1528,25.1772,19000.0
2013-04-05 14:35:00,41.21,41.23,41.2,41.23,10400.0,25.1711,25.1833,25.165,25.1833,10400.0
2013-04-05 14:40:00,41.23,41.23,41.19,41.2,14200.0,25.1833,25.1833,25.1589,25.165,14200.0
2013-04-05 14:45:00,41.2,41.2,41.15,41.16,30500.0,25.165,25.165,25.1345,25.1406,30500.0
2013-04-05 14:50:00,41.17,41.18,41.15,41.17,14400.0,25.1467,25.1528,25.1345,25.1467,14400.0
2013-04-05 14:55:00,41.16,41.18,41.14,41.15,23700.0,25.1406,25.1528,25.1284,25.1345,23700.0
2013-04-05 15:00:00,41.15,41.15,41.09,41.14,34700.0,25.1345,25.1345,25.0978,25.1284,34700.0
2013-04-05 15:05:00,41.13,41.13,41.1,41.13,40900.0,25.1223,25.1223,25.1039,25.1223,40900.0
2013-04-05 15:10:00,41.12,41.18,41.12,41.16,24700.0,25.1162,25.1528,25.1162,25.1406,24700.0
2013-04-05 15:15:00,41.16,41.16,41.14,41.15,15900.0,25.1406,25.1406,25.1284,25.1345,15900.0
2013-04-05 15:20:00,41.15,41.15,41.09,41.13,38800.0,25.1345,25.1345,25.0978,25.1223,38800.0
2013-04-05 15:25:00,41.12,41.13,41.1,41.13,34300.0,25.1162,25.1223,25.1039,25.1223,34300.0
2013-04-05 15:30:00,41.13,41.15,41.09,41.13,33100.0,25.1223,25.1345,25.0978,25.1223,33100.0
2013-04-05 15:35:00,41.12,41.22,41.12,41.2,57900.0,25.1162,25.1772,25.1162,25.165,57900.0
2013-04-05 15:40:00,41.2,41.24,41.2,41.22,26600.0,25.165,25.1894,25.165,25.1772,26600.0
2013-04-05 15:45:00,41.22,41.27,41.17,41.27,79900.0,25.1772,25.2078,25.1467,25.2078,79900.0
2013-04-05 15:50:00,41.27,41.31,41.24,41.3,198400.0,25.2078,25.2322,25.1894,25.2261,198400.0
2013-04-05 15:55:00,41.29,41.35,41.28,41.3,245400.0,25.22,25.2566,25.2139,25.2261,245400.0
2013-04-08 09:30:00,41.27,41.38,41.07,41.34,124700.0,25.2078,25.275,25.0856,25.2505,124700.0
2013-04-08 09:35:00,41.33,41.33,41.18,41.22,54800.0,25.2444,25.2444,25.1528,25.1772,54800.0
2013-04-08 09:40:00,41.22,41.3,41.22,41.26,31400.0,25.1772,25.2261,25.1772,25.2017,31400.0
2013-04-08 09:45:00,41.24,41.28,41.23,41.28,17500.0,25.1894,25.2139,25.1833,25.2139,17500.0
2013-04-08 09:50:00,41.27,41.27,41.19,41.19,59300.0,25.2078,25.2078,25.1589,25.1589,59300.0
2013-04-08 09:55:00,41.2,41.27,41.2,41.26,19400.0,25.165,25.2078,25.165,25.2017,19400.0
2013-04-08 10:00:00,41.26,41.29,41.25,41.29,24500.0,25.2017,25.22,25.1956,25.22,24500.0
2013-04-08 10:05:00,41.3,41.39,41.3,41.38,14800.0,25.2261,25.2811,25.2261,25.275,14800.0
2013-04-08 10:10:00,41.4,41.45,41.35,41.36,36400.0,25.2872,25.3177,25.2566,25.2627,36400.0
2013-04-08 10:15:00,41.37,41.4,41.3,41.32,28600.0,25.2689,25.2872,25.2261,25.2383,28600.0
2013-04-08 10:20:00,41.31,41.33,41.29,41.3,19100.0,25.2322,25.2444,25.22,25.2261,19100.0
2013-04-08 10:25:00,41.3,41.39,41.29,41.35,48600.0,25.2261,25.2811,25.22,25.2566,48600.0
2013-04-08 10:30:00,41.35,41.39,41.33,41.36,32700.0,25.2566,25.2811,25.2444,25.2627,32700.0
2013-04-08 10:35:00,41.36,41.39,41.33,41.39,30900.0,25.2627,25.2811,25.2444,25.2811,30900.0
2013-04-08 10:40:00,41.38,41.38,41.33,41.34,13600.0,25.275,25.275,25.2444,25.2505,13600.0
2013-04-08 10:45:00,41.35,41.46,41.33,41.42,32100.0,25.2566,25.3238,25.2444,25.2994,32100.0
2013-04-08 10:50:00,41.41,41.42,41.31,41.33,19700.0,25.2933,25.2994,25.2322,25.2444,19700.0
2013-04-08 10:55:00,41.34,41.37,41.33,41.35,12300.0,25.2505,25.2689,25.2444,25.2566,12300.0
2013-04-08 11:00:00,41.34,41.39,41.33,41.38,29200.0,25.2505,25.2811,25.2444,25.275,29200.0
2013-04-08 11:05:00,41.37,41.37,41.34,41.35,14000.0,25.2689,25.2689,25.2505,25.2566,14000.0
2013-04-08 11:10:00,41.34,41.4,41.34,41.39,40500.0,25.2505,25.2872,25.2505,25.2811,40500.0
2013-04-08 11:15:00,41.39,41.44,41.39,41.44,41600.0,25.2811,25.3116,25.2811,25.3116,41600.0
2013-04-08 11:20:00,41.44,41.49,41.43,41.49,29300.0,25.3116,25.3421,25.3055,25.3421,29300.0
2013-04-08 11:25:00,41.49,41.55,41.46,41.48,257200.0,25.3421,25.3788,25.3238,25.336,257200.0
2013-04-08 11:30:00,41.49,41.49,41.46,41.46,53500.0,25.3421,25.3421,25.3238,25.3238,53500.0
2013-04-08 11:35:00,41.47,41.5,41.46,41.48,23900.0,25.3299,25.3483,25.3238,25.336,23900.0
2013-04-08 11:40:00,41.48,41.48,41.45,41.46,30900.0,25.336,25.336,25.3177,25.3238,30900.0
2013-04-08 11:45:00,41.45,41.5,41.45,41.5,26200.0,25.3177,25.3483,25.3177,25.3483,26200.0
2013-04-08 11:50:00,41.49,41.54,41.48,41.5,24900.0,25.3421,25.3727,25.336,25.3483,24900.0
2013-04-08 11:55:00,41.48,41.51,41.47,41.47,15800.0,25.336,25.3544,25.3299,25.3299,15800.0
2013-04-08 12:00:00,41.48,41.49,41.46,41.47,28100.0,25.336,25.3421,25.3238,25.3299,28100.0
2013-04-08 12:05:00,41.47,41.49,41.47,41.49,12900.0,25.3299,25.3421,25.3299,25.3421,12900.0
2013-04-08 12:10:00,41.48,41.54,41.48,41.5,68400.0,25.336,25.3727,25.336,25.3483,68400.0
2013-04-08 12:15:00,41.51,41.51,41.47,41.47,20600.0,25.3544,25.3544,25.3299,25.3299,20600.0
2013-04-08 12:20:00,41.47,41.48,41.45,41.48,37700.0,25.3299,25.336,25.3177,25.336,37700.0
2013-04-08 12:25:00,41.48,41.56,41.48,41.51,56500.0,25.336,25.3849,25.336,25.3544,56500.0
2013-04-08 12:30:00,41.51,41.58,41.5,41.58,20900.0,25.3544,25.3971,25.3483,25.3971,20900.0
2013-04-08 12:35:00,41.58,41.6,41.54,41.57,175300.0,25.3971,25.4093,25.3727,25.391,175300.0
2013-04-08 12:40:00,41.57,41.65,41.54,41.65,76200.0,25.391,25.4399,25.3727,25.4399,76200.0
2013-04-08 12:45:00,41.63,41.69,41.62,41.64,35100.0,25.4277,25.4643,25.4216,25.4338,35100.0
2013-04-08 12:50:00,41.66,41.71,41.66,41.7,22000.0,25.446,25.4765,25.446,25.4704,22000.0
2013-04-08 12:55:00,41.7,41.74,41.69,41.72,26600.0,25.4704,25.4949,25.4643,25.4826,26600.0
2013-04-08 13:00:00,41.73,41.76,41.72,41.75,28000.0,25.4887,25.5071,25.4826,25.501,28000.0
2013-04-08 13:05:00,41.75,41.77,41.74,41.77,19800.0,25.501,25.5132,25.4949,25.5132,19800.0
2013-04-08 13:10:00,41.76,41.79,41.75,41.78,42700.0,25.5071,25.5254,25.501,25.5193,42700.0
2013-04-08 13:15:00,41.78,41.83,41.78,41.79,87000.0,25.5193,25.5498,25.5193,25.5254,87000.0
2013-04-08 13:20:00,41.78,41.8,41.78,41.79,19200.0,25.5193,25.5315,25.5193,25.5254,19200.0
2013-04-08 13:25:00,41.79,41.82,41.77,41.77,94900.0,25.5254,25.5437,25.5132,25.5132,94900.0
2013-04-08 13:30:00,41.77,41.77,41.71,41.71,25700.0,25.5132,25.5132,25.4765,25.4765,25700.0
2013-04-08 13:35:00,41.71,41.73,41.69,41.69,19300.0,25.4765,25.4887,25.4643,25.4643,19300.0
2013-04-08 13:40:00,41.69,41.76,41.69,41.76,28600.0,25.4643,25.5071,25.4643,25.5071,28600.0
2013-04-08 13:45:00,41.75,41.87,41.73,41.85,85600.0,25.501,25.5743,25.4887,25.562,85600.0
2013-04-08 13:50:00,41.84,41.85,41.79,41.8,57000.0,25.5559,25.562,25.5254,25.5315,57000.0
2013-04-08 13:55:00,41.8,41.85,41.8,41.85,37700.0,25.5315,25.562,25.5315,25.562,37700.0
2013-04-08 14:00:00,41.85,41.86,41.82,41.84,44100.0,25.562,25.5681,25.5437,25.5559,44100.0
2013-04-08 14:05:00,41.83,41.84,41.82,41.83,93600.0,25.5498,25.5559,25.5437,25.5498,93600.0
2013-04-08 14:10:00,41.83,41.85,41.78,41.82,747600.0,25.5498,25.562,25.5193,25.5437,747600.0
2013-04-08 14:15:00,41.82,41.82,41.81,41.81,59000.0,25.5437,25.5437,25.5376,25.5376,59000.0
2013-04-08 14:20:00,41.82,41.82,41.77,41.81,50600.0,25.5437,25.5437,25.5132,25.5376,50600.0
2013-04-08 14:25:00,41.81,41.82,41.78,41.8,132500.0,25.5376,25.5437,25.5193,25.5315,132500.0
2013-04-08 14:30:00,41.8,41.8,41.78,41.79,73600.0,25.5315,25.5315,25.5193,25.5254,73600.0
2013-04-08 14:35:00,41.79,41.79,41.75,41.75,21300.0,25.5254,25.5254,25.501,25.501,21300.0
2013-04-08 14:40:00,41.75,41.76,41.74,41.75,56600.0,25.501,25.5071,25.4949,25.501,56600.0
2013-04-08 14:45:00,41.75,41.76,41.72,41.73,45500.0,25.501,25.5071,25.4826,25.4887,45500.0
2013-04-08 14:50:00,41.73,41.73,41.67,41.68,25300.0,25.4887,25.4887,25.4521,25.4582,25300.0
2013-04-08 14:55:00,41.67,41.69,41.67,41.67,20100.0,25.4521,25.4643,25.4521,25.4521,20100.0
2013-04-08 15:00:00,41.67,41.68,41.65,41.66,26700.0,25.4521,25.4582,25.4399,25.446,26700.0
2013-04-08 15:05:00,41.66,41.66,41.65,41.66,43900.0,25.446,25.446,25.4399,25.446,43900.0
2013-04-08 15:10:00,41.66,41.72,41.65,41.72,45400.0,25.446,25.4826,25.4399,25.4826,45400.0
2013-04-08 15:15:00,41.73,41.73,41.65,41.65,35600.0,25.4887,25.4887,25.4399,25.4399,35600.0
2013-04-08 15:20:00,41.66,41.67,41.63,41.66,35100.0,25.446,25.4521,25.4277,25.446,35100.0
2013-04-08 15:25:00,41.66,41.69,41.65,41.66,80400.0,25.446,25.4643,25.4399,25.446,80400.0
2013-04-08 15:30:00,41.65,41.73,41.65,41.73,39300.0,25.4399,25.4887,25.4399,25.4887,39300.0
2013-04-08 15:35:00,41.73,41.73,41.66,41.67,29200.0,25.4887,25.4887,25.446,25.4521,29200.0
2013-04-08 15:40:00,41.67,41.7,41.66,41.69,35700.0,25.4521,25.4704,25.446,25.4643,35700.0
2013-04-08 15:45:00,41.69,41.69,41.65,41.66,71600.0,25.4643,25.4643,25.4399,25.446,71600.0
2013-04-08 15:50:00,41.67,41.71,41.65,41.68,95900.0,25.4521,25.4765,25.4399,25.4582,95900.0
2013-04-08 15:55:00,41.68,41.81,41.67,41.75,356300.0,25.4582,25.5376,25.4521,25.501,356300.0
2013-04-09 09:30:00,41.96,42.34,41.8,41.99,281800.0,25.6292,25.8613,25.5315,25.6476,281800.0
2013-04-09 09:35:00,41.99,42.07,41.89,42.06,64800.0,25.6476,25.6964,25.5865,25.6903,64800.0
2013-04-09 09:40:00,42.05,42.3,42.0,42.29,102000.0,25.6842,25.8369,25.6537,25.8308,102000.0
2013-04-09 09:45:00,42.29,42.3,42.19,42.26,78900.0,25.8308,25.8369,25.7697,25.8125,78900.0
2013-04-09 09:50:00,42.26,42.4,42.23,42.39,116800.0,25.8125,25.898,25.7941,25.8919,116800.0
2013-04-09 09:55:00,42.38,42.45,42.33,42.44,72200.0,25.8858,25.9285,25.8552,25.9224,72200.0
2013-04-09 10:00:00,42.44,42.5,42.39,42.43,79400.0,25.9224,25.9591,25.8919,25.9163,79400.0
2013-04-09 10:05:00,42.44,42.5,42.42,42.47,48600.0,25.9224,25.9591,25.9102,25.9407,48600.0
2013-04-09 10:10:00,42.46,42.6,42.46,42.58,69500.0,25.9346,26.0201,25.9346,26.0079,69500.0
2013-04-09 10:15:00,42.58,42.77,42.58,42.71,176500.0,26.0079,26.124,26.0079,26.0873,176500.0
2013-04-09 10:20:00,42.68,42.79,42.62,42.79,150600.0,26.069,26.1362,26.0324,26.1362,150600.0
2013-04-09 10:25:00,42.78,42.94,42.78,42.86,375900.0,26.1301,26.2278,26.1301,26.1789,375900.0
2013-04-09 10:30:00,42.86,42.88,42.78,42.83,282300.0,26.1789,26.1912,26.1301,26.1606,282300.0
2013-04-09 10:35:00,42.82,42.83,42.69,42.7,66200.0,26.1545,26.1606,26.0751,26.0812,66200.0
2013-04-09 10:40:00,42.69,42.86,42.66,42.78,78100.0,26.0751,26.1789,26.0568,26.1301,78100.0
2013-04-09 10:45:00,42.81,42.88,42.8,42.82,84800.0,26.1484,26.1912,26.1423,26.1545,84800.0
2013-04-09 10:50:00,42.83,42.94,42.78,42.92,59100.0,26.1606,26.2278,26.1301,26.2156,59100.0
2013-04-09 10:55:00,42.92,43.12,42.89,43.07,144500.0,26.2156,26.3378,26.1973,26.3072,144500.0
2013-04-09 11:00:00,43.07,43.24,43.06,43.08,214500.0,26.3072,26.4111,26.3011,26.3133,214500.0
2013-04-09 11:05:00,43.07,43.21,43.06,43.16,252700.0,26.3072,26.3927,26.3011,26.3622,252700.0
2013-04-09 11:10:00,43.16,43.29,43.16,43.21,168100.0,26.3622,26.4416,26.3622,26.3927,168100.0
2013-04-09 11:15:00,43.21,43.3,43.14,43.18,151000.0,26.3927,26.4477,26.35,26.3744,151000.0
2013-04-09 11:20:00,43.18,43.25,43.13,43.23,78800.0,26.3744,26.4172,26.3439,26.4049,78800.0
2013-04-09 11:25:00,43.24,43.43,43.17,43.43,149800.0,26.4111,26.5271,26.3683,26.5271,149800.0
2013-04-09 11:30:00,43.43,43.56,43.43,43.51,133100.0,26.5271,26.6065,26.5271,26.576,133100.0
2013-04-09 11:35:00,43.51,43.52,43.29,43.29,130700.0,26.576,26.5821,26.4416,26.4416,130700.0
2013-04-09 11:40:00,43.28,43.37,43.19,43.22,106400.0,26.4355,26.4905,26.3805,26.3988,106400.0
2013-04-09 11:45:00,43.23,43.25,43.08,43.08,48400.0,26.4049,26.4172,26.3133,26.3133,48400.0
2013-04-09 11:50:00,43.07,43.08,42.98,43.05,66000.0,26.3072,26.3133,26.2522,26.295,66000.0
2013-04-09 11:55:00,43.05,43.05,42.88,42.88,37600.0,26.295,26.295,26.1912,26.1912,37600.0
2013-04-09 12:00:00,42.88,42.93,42.86,42.88,32400.0,26.1912,26.2217,26.1789,26.1912,32400.0
2013-04-09 12:05:00,42.88,42.9,42.8,42.8,31700.0,26.1912,26.2034,26.1423,26.1423,31700.0
2013-04-09 12:10:00,42.8,42.9,42.8,42.83,41900.0,26.1423,26.2034,26.1423,26.1606,41900.0
2013-04-09 12:15:00,42.83,42.88,42.81,42.87,17500.0,26.1606,26.1912,26.1484,26.1851,17500.0
2013-04-09 12:20:00,42.86,42.86,42.76,42.83,34300.0,26.1789,26.1789,26.1179,26.1606,34300.0
2013-04-09 12:25:00,42.83,42.83,42.76,42.76,20800.0,26.1606,26.1606,26.1179,26.1179,20800.0
2013-04-09 12:30:00,42.76,42.87,42.76,42.84,64200.0,26.1179,26.1851,26.1179,26.1667,64200.0
2013-04-09 12:35:00,42.84,42.85,42.79,42.85,16300.0,26.1667,26.1728,26.1362,26.1728,16300.0
2013-04-09 12:40:00,42.84,42.88,42.81,42.81,45800.0,26.1667,26.1912,26.1484,26.1484,45800.0
2013-04-09 12:45:00,42.82,42.83,42.79,42.79,21700.0,26.1545,26.1606,26.1362,26.1362,21700.0
2013-04-09 12:50:00,42.8,42.81,42.77,42.78,17600.0,26.1423,26.1484,26.124,26.1301,17600.0
2013-04-09 12:55:00,42.77,42.91,42.77,42.88,137000.0,26.124,26.2095,26.124,26.1912,137000.0
2013-04-09 13:00:00,42.88,42.9,42.85,42.88,40300.0,26.1912,26.2034,26.1728,26.1912,40300.0
2013-04-09 13:05:00,42.89,42.89,42.81,42.85,36300.0,26.1973,26.1973,26.1484,26.1728,36300.0
2013-04-09 13:10:00,42.86,42.9,42.84,42.89,26200.0,26.1789,26.2034,26.1667,26.1973,26200.0
2013-04-09 13:15:00,42.89,42.95,42.87,42.95,66100.0,26.1973,26.2339,26.1851,26.2339,66100.0
2013-04-09 13:20:00,42.95,43.0,42.95,42.96,59100.0,26.2339,26.2645,26.2339,26.24,59100.0
2013-04-09 13:25:00,42.97,43.05,42.96,43.0,59400.0,26.2461,26.295,26.24,26.2645,59400.0
2013-04-09 13:30:00,43.0,43.05,42.96,43.02,79500.0,26.2645,26.295,26.24,26.2767,79500.0
2013-04-09 13:35:00,43.01,43.03,42.99,43.01,81200.0,26.2706,26.2828,26.2584,26.2706,81200.0
2013-04-09 13:40:00,43.01,43.03,42.98,43.01,61400.0,26.2706,26.2828,26.2522,26.2706,61400.0
2013-04-09 13:45:00,43.01,43.02,42.94,42.97,53200.0,26.2706,26.2767,26.2278,26.2461,53200.0
2013-04-09 13:50:00,42.97,43.02,42.96,43.02,45600.0,26.2461,26.2767,26.24,26.2767,45600.0
2013-04-09 13:55:00,43.02,43.05,42.96,42.96,55000.0,26.2767,26.295,26.24,26.24,55000.0
2013-04-09 14:00:00,42.97,43.01,42.95,42.96,45900.0,26.2461,26.2706,26.2339,26.24,45900.0
2013-04-09 14:05:00,42.95,42.97,42.92,42.93,41600.0,26.2339,26.2461,26.2156,26.2217,41600.0
2013-04-09 14:10:00,42.93,42.99,42.92,42.98,47700.0,26.2217,26.2584,26.2156,26.2522,47700.0
2013-04-09 14:15:00,42.98,42.99,42.88,42.89,92500.0,26.2522,26.2584,26.1912,26.1973,92500.0
2013-04-09 14:20:00,42.89,42.96,42.88,42.91,226100.0,26.1973,26.24,26.1912,26.2095,226100.0
2013-04-09 14:25:00,42.91,42.97,42.9,42.93,302000.0,26.2095,26.2461,26.2034,26.2217,302000.0
2013-04-09 14:30:00,42.94,42.98,42.93,42.98,72100.0,26.2278,26.2522,26.2217,26.2522,72100.0
2013-04-09 14:35:00,42.97,43.01,42.97,42.99,46500.0,26.2461,26.2706,26.2461,26.2584,46500.0
2013-04-09 14:40:00,42.98,43.02,42.95,42.99,55900.0,26.2522,26.2767,26.2339,26.2584,55900.0
2013-04-09 14:45:00,42.99,43.0,42.93,42.95,31600.0,26.2584,26.2645,26.2217,26.2339,31600.0
2013-04-09 14:50:00,42.96,42.98,42.93,42.93,23800.0,26.24,26.2522,26.2217,26.2217,23800.0
2013-04-09 14:55:00,42.93,42.94,42.86,42.86,37900.0,26.2217,26.2278,26.1789,26.1789,37900.0
2013-04-09 15:00:00,42.87,42.9,42.84,42.86,47800.0,26.1851,26.2034,26.1667,26.1789,47800.0
2013-04-09 15:05:00,42.87,42.87,42.76,42.77,176800.0,26.1851,26.1851,26.1179,26.124,176800.0
2013-04-09 15:10:00,42.78,42.78,42.73,42.74,58400.0,26.1301,26.1301,26.0995,26.1057,58400.0
2013-04-09 15:15:00,42.73,42.74,42.73,42.74,34100.0,26.0995,26.1057,26.0995,26.1057,34100.0
2013-04-09 15:20:00,42.74,42.82,42.73,42.8,113200.0,26.1057,26.1545,26.0995,26.1423,113200.0
2013-04-09 15:25:00,42.8,42.81,42.62,42.62,89300.0,26.1423,26.1484,26.0324,26.0324,89300.0
2013-04-09 15:30:00,42.63,42.64,42.52,42.52,112400.0,26.0385,26.0446,25.9713,25.9713,112400.0
2013-04-09 15:35:00,42.52,42.54,42.43,42.49,114300.0,25.9713,25.9835,25.9163,25.953,114300.0
2013-04-09 15:40:00,42.48,42.52,42.44,42.45,81600.0,25.9468,25.9713,25.9224,25.9285,81600.0
2013-04-09 15:45:00,42.45,42.63,42.44,42.54,154700.0,25.9285,26.0385,25.9224,25.9835,154700.0
2013-04-09 15:50:00,42.54,42.61,42.49,42.6,167400.0,25.9835,26.0262,25.953,26.0201,167400.0
2013-04-09 15:55:00,42.6,42.61,42.53,42.54,248500.0,26.0201,26.0262,25.9774,25.9835,248500.0
2013-04-10 09:30:00,42.65,42.73,42.5,42.55,101100.0,26.0507,26.0995,25.9591,25.9896,101100.0
2013-04-10 09:35:00,42.55,42.8,42.55,42.79,111200.0,25.9896,26.1423,25.9896,26.1362,111200.0
2013-04-10 09:40:00,42.79,42.87,42.73,42.78,57200.0,26.1362,26.1851,26.0995,26.1301,57200.0
2013-04-10 09:45:00,42.81,43.09,42.8,42.97,89100.0,26.1484,26.3194,26.1423,26.2461,89100.0
2013-04-10 09:50:00,43.0,43.09,42.76,42.8,95100.0,26.2645,26.3194,26.1179,26.1423,95100.0
2013-04-10 09:55:00,42.81,42.94,42.8,42.93,32300.0,26.1484,26.2278,26.1423,26.2217,32300.0
2013-04-10 10:00:00,42.93,42.96,42.85,42.87,28200.0,26.2217,26.24,26.1728,26.1851,28200.0
2013-04-10 10:05:00,42.87,42.93,42.85,42.86,41800.0,26.1851,26.2217,26.1728,26.1789,41800.0
2013-04-10 10:10:00,42.86,42.9,42.83,42.9,40800.0,26.1789,26.2034,26.1606,26.2034,40800.0
2013-04-10 10:15:00,42.9,42.94,42.84,42.85,51200.0,26.2034,26.2278,26.1667,26.1728,51200.0
2013-04-10 10:20:00,42.84,42.89,42.84,42.87,21200.0,26.1667,26.1973,26.1667,26.1851,21200.0
2013-04-10 10:25:00,42.87,42.91,42.86,42.91,54200.0,26.1851,26.2095,26.1789,26.2095,54200.0
2013-04-10 10:30:00,42.9,42.94,42.87,42.87,46200.0,26.2034,26.2278,26.1851,26.1851,46200.0
2013-04-10 10:35:00,42.87,42.88,42.83,42.86,94100.0,26.1851,26.1912,26.1606,26.1789,94100.0
2013-04-10 10:40:00,42.85,42.86,42.82,42.84,44100.0,26.1728,26.1789,26.1545,26.1667,44100.0
2013-04-10 10:45:00,42.84,42.84,42.75,42.83,48600.0,26.1667,26.1667,26.1118,26.1606,48600.0
2013-04-10 10:50:00,42.82,42.82,42.79,42.8,56700.0,26.1545,26.1545,26.1362,26.1423,56700.0
2013-04-10 10:55:00,42.8,42.81,42.76,42.78,205300.0,26.1423,26.1484,26.1179,26.1301,205300.0
2013-04-10 11:00:00,42.77,42.78,42.69,42.7,60200.0,26.124,26.1301,26.0751,26.0812,60200.0
2013-04-10 11:05:00,42.69,42.81,42.69,42.8,32900.0,26.0751,26.1484,26.0751,26.1423,32900.0
2013-04-10 11:10:00,42.81,42.83,42.75,42.79,42200.0,26.1484,26.1606,26.1118,26.1362,42200.0
2013-04-10 11:15:00,42.79,42.79,42.71,42.71,30600.0,26.1362,26.1362,26.0873,26.0873,30600.0
2013-04-10 11:20:00,42.71,42.71,42.67,42.67,43800.0,26.0873,26.0873,26.0629,26.0629,43800.0
2013-04-10 11:25:00,42.67,42.68,42.6,42.6,79900.0,26.0629,26.069,26.0201,26.0201,79900.0
2013-04-10 11:30:00,42.61,42.63,42.6,42.63,105700.0,26.0262,26.0385,26.0201,26.0385,105700.0
2013-04-10 11:35:00,42.63,42.69,42.62,42.69,90000.0,26.0385,26.0751,26.0324,26.0751,90000.0
2013-04-10 11:40:00,42.69,42.72,42.65,42.72,101000.0,26.0751,26.0934,26.0507,26.0934,101000.0
2013-04-10 11:45:00,42.72,42.77,42.71,42.76,27200.0,26.0934,26.124,26.0873,26.1179,27200.0
2013-04-10 11:50:00,42.76,42.77,42.71,42.71,68900.0,26.1179,26.124,26.0873,26.0873,68900.0
2013-04-10 11:55:00,42.72,42.75,42.69,42.7,49000.0,26.0934,26.1118,26.0751,26.0812,49000.0
2013-04-10 12:00:00,42.69,42.7,42.64,42.65,79000.0,26.0751,26.0812,26.0446,26.0507,79000.0
2013-04-10 12:05:00,42.65,42.69,42.64,42.69,53900.0,26.0507,26.0751,26.0446,26.0751,53900.0
2013-04-10 12:10:00,42.69,42.77,42.68,42.75,44800.0,26.0751,26.124,26.069,26.1118,44800.0
2013-04-10 12:15:00,42.75,42.77,42.75,42.75,41000.0,26.1118,26.124,26.1118,26.1118,41000.0
2013-04-10 12:20:00,42.76,42.79,42.75,42.76,25300.0,26.1179,26.1362,26.1118,26.1179,25300.0
2013-04-10 12:25:00,42.75,42.84,42.74,42.82,54500.0,26.1118,26.1667,26.1057,26.1545,54500.0
2013-04-10 12:30:00,42.83,42.86,42.8,42.83,28100.0,26.1606,26.1789,26.1423,26.1606,28100.0
2013-04-10 12:35:00,42.82,42.87,42.8,42.86,31600.0,26.1545,26.1851,26.1423,26.1789,31600.0
2013-04-10 12:40:00,42.86,42.88,42.85,42.88,45300.0,26.1789,26.1912,26.1728,26.1912,45300.0
2013-04-10 12:45:00,42.89,42.95,42.86,42.95,45000.0,26.1973,26.2339,26.1789,26.2339,45000.0
2013-04-10 12:50:00,42.94,42.97,42.91,42.92,61300.0,26.2278,26.2461,26.2095,26.2156,61300.0
2013-04-10 12:55:00,42.91,42.97,42.9,42.97,55300.0,26.2095,26.2461,26.2034,26.2461,55300.0
2013-04-10 13:00:00,42.97,43.0,42.96,43.0,50800.0,26.2461,26.2645,26.24,26.2645,50800.0
2013-04-10 13:05:00,42.99,43.02,42.98,43.01,162900.0,26.2584,26.2767,26.2522,26.2706,162900.0
2013-04-10 13:10:00,43.0,43.03,42.96,42.97,91600.0,26.2645,26.2828,26.24,26.2461,91600.0
2013-04-10 13:15:00,42.96,43.01,42.96,43.01,40900.0,26.24,26.2706,26.24,26.2706,40900.0
2013-04-10 13:20:00,43.01,43.02,43.0,43.02,47500.0,26.2706,26.2767,26.2645,26.2767,47500.0
2013-04-10 13:25:00,43.0,43.02,42.98,43.02,106800.0,26.2645,26.2767,26.2522,26.2767,106800.0
2013-04-10 13:30:00,43.01,43.07,43.01,43.07,83500.0,26.2706,26.3072,26.2706,26.3072,83500.0
2013-04-10 13:35:00,43.07,43.09,43.05,43.09,31700.0,26.3072,26.3194,26.295,26.3194,31700.0
2013-04-10 13:40:00,43.08,43.09,43.03,43.08,61200.0,26.3133,26.3194,26.2828,26.3133,61200.0
2013-04-10 13:45:00,43.09,43.16,43.08,43.15,53600.0,26.3194,26.3622,26.3133,26.3561,53600.0
2013-04-10 13:50:00,43.16,43.2,43.11,43.19,76300.0,26.3622,26.3866,26.3316,26.3805,76300.0
2013-04-10 13:55:00,43.19,43.21,43.19,43.2,48100.0,26.3805,26.3927,26.3805,26.3866,48100.0
2013-04-10 14:00:00,43.19,43.21,43.14,43.16,60900.0,26.3805,26.3927,26.35,26.3622,60900.0
2013-04-10 14:05:00,43.16,43.21,43.15,43.18,44400.0,26.3622,26.3927,26.3561,26.3744,44400.0
2013-04-10 14:10:00,43.18,43.23,43.17,43.23,52600.0,26.3744,26.4049,26.3683,26.4049,52600.0
2013-04-10 14:15:00,43.24,43.28,43.22,43.27,43800.0,26.4111,26.4355,26.3988,26.4294,43800.0
2013-04-10 14:20:00,43.28,43.37,43.26,43.26,137500.0,26.4355,26.4905,26.4233,26.4233,137500.0
2013-04-10 14:25:00,43.27,43.36,43.26,43.36,59900.0,26.4294,26.4843,26.4233,26.4843,59900.0
2013-04-10 14:30:00,43.34,43.38,43.33,43.37,78200.0,26.4721,26.4966,26.466,26.4905,78200.0
2013-04-10 14:35:00,43.36,43.41,43.36,43.37,77200.0,26.4843,26.5149,26.4843,26.4905,77200.0
2013-04-10 14:40:00,43.37,43.4,43.31,43.32,71300.0,26.4905,26.5088,26.4538,26.4599,71300.0
2013-04-10 14:45:00,43.33,43.34,43.29,43.32,127300.0,26.466,26.4721,26.4416,26.4599,127300.0
2013-04-10 14:50:00,43.3,43.34,43.29,43.34,64200.0,26.4477,26.4721,26.4416,26.4721,64200.0
2013-04-10 14:55:00,43.33,43.37,43.31,43.31,104300.0,26.466,26.4905,26.4538,26.4538,104300.0
2013-04-10 15:00:00,43.31,43.32,43.23,43.24,178300.0,26.4538,26.4599,26.4049,26.4111,178300.0
2013-04-10 15:05:00,43.24,43.3,43.23,43.27,85800.0,26.4111,26.4477,26.4049,26.4294,85800.0
2013-04-10 15:10:00,43.26,43.34,43.26,43.33,123000.0,26.4233,26.4721,26.4233,26.466,123000.0
2013-04-10 15:15:00,43.33,43.37,43.26,43.35,247700.0,26.466,26.4905,26.4233,26.4782,247700.0
2013-04-10 15:20:00,43.36,43.44,43.35,43.43,175200.0,26.4843,26.5332,26.4782,26.5271,175200.0
2013-04-10 15:25:00,43.42,43.56,43.41,43.52,226800.0,26.521,26.6065,26.5149,26.5821,226800.0
2013-04-10 15:30:00,43.51,43.6,43.47,43.59,161400.0,26.576,26.6309,26.5515,26.6248,161400.0
2013-04-10 15:35:00,43.59,43.71,43.58,43.68,190200.0,26.6248,26.6981,26.6187,26.6798,190200.0
2013-04-10 15:40:00,43.67,43.77,43.65,43.77,216100.0,26.6737,26.7348,26.6615,26.7348,216100.0
2013-04-10 15:45:00,43.76,43.77,43.58,43.59,306000.0,26.7287,26.7348,26.6187,26.6248,306000.0
2013-04-10 15:50:00,43.59,43.61,43.59,43.61,287700.0,26.6248,26.637,26.6248,26.637,287700.0
2013-04-10 15:55:00,43.6,43.65,43.59,43.61,585800.0,26.6309,26.6615,26.6248,26.637,585800.0
2013-04-11 09:30:00,43.42,43.5,43.27,43.39,163900.0,26.7666,26.8159,26.6741,26.7481,163900.0
2013-04-11 09:35:00,43.4,43.65,43.38,43.62,74600.0,26.7542,26.9083,26.7419,26.8899,74600.0
2013-04-11 09:40:00,43.6,43.71,43.45,43.45,104500.0,26.8775,26.9453,26.7851,26.7851,104500.0
2013-04-11 09:45:00,43.4,43.59,43.36,43.56,74400.0,26.7542,26.8714,26.7296,26.8529,74400.0
2013-04-11 09:50:00,43.55,43.66,43.5,43.5,59100.0,26.8467,26.9145,26.8159,26.8159,59100.0
2013-04-11 09:55:00,43.49,43.61,43.42,43.43,67900.0,26.8097,26.8837,26.7666,26.7727,67900.0
2013-04-11 10:00:00,43.42,43.42,43.25,43.26,74200.0,26.7666,26.7666,26.6618,26.6679,74200.0
2013-04-11 10:05:00,43.26,43.33,43.25,43.28,77100.0,26.6679,26.7111,26.6618,26.6803,77100.0
2013-04-11 10:10:00,43.29,43.3,43.26,43.27,70500.0,26.6864,26.6926,26.6679,26.6741,70500.0
2013-04-11 10:15:00,43.28,43.29,43.26,43.28,42100.0,26.6803,26.6864,26.6679,26.6803,42100.0
2013-04-11 10:20:00,43.27,43.36,43.26,43.35,63200.0,26.6741,26.7296,26.6679,26.7234,63200.0
2013-04-11 10:25:00,43.34,43.41,43.32,43.4,60500.0,26.7172,26.7604,26.7049,26.7542,60500.0
2013-04-11 10:30:00,43.4,43.42,43.21,43.23,91800.0,26.7542,26.7666,26.6371,26.6494,91800.0
2013-04-11 10:35:00,43.23,43.26,43.19,43.22,41600.0,26.6494,26.6679,26.6248,26.6433,41600.0
2013-04-11 10:40:00,43.22,43.26,43.2,43.23,27400.0,26.6433,26.6679,26.6309,26.6494,27400.0
2013-04-11 10:45:00,43.24,43.26,43.2,43.23,74000.0,26.6556,26.6679,26.6309,26.6494,74000.0
2013-04-11 10:50:00,43.22,43.3,43.21,43.27,38900.0,26.6433,26.6926,26.6371,26.6741,38900.0
2013-04-11 10:55:00,43.27,43.34,43.24,43.32,65100.0,26.6741,26.7172,26.6556,26.7049,65100.0
2013-04-11 11:00:00,43.31,43.37,43.3,43.33,76700.0,26.6988,26.7357,26.6926,26.7111,76700.0
2013-04-11 11:05:00,43.33,43.39,43.31,43.36,85600.0,26.7111,26.7481,26.6988,26.7296,85600.0
2013-04-11 11:10:00,43.36,43.37,43.28,43.33,52300.0,26.7296,26.7357,26.6803,26.7111,52300.0
2013-04-11 11:15:00,43.33,43.36,43.29,43.34,36000.0,26.7111,26.7296,26.6864,26.7172,36000.0
2013-04-11 11:20:00,43.34,43.37,43.29,43.32,31000.0,26.7172,26.7357,26.6864,26.7049,31000.0
2013-04-11 11:25:00,43.32,43.39,43.32,43.34,48300.0,26.7049,26.7481,26.7049,26.7172,48300.0
2013-04-11 11:30:00,43.34,43.36,43.31,43.36,60800.0,26.7172,26.7296,26.6988,26.7296,60800.0
2013-04-11 11:35:00,43.36,43.38,43.3,43.33,87400.0,26.7296,26.7419,26.6926,26.7111,87400.0
2013-04-11 11:40:00,43.33,43.35,43.28,43.29,42100.0,26.7111,26.7234,26.6803,26.6864,42100.0
2013-04-11 11:45:00,43.29,43.31,43.27,43.3,29000.0,26.6864,26.6988,26.6741,26.6926,29000.0
2013-04-11 11:50:00,43.31,43.33,43.25,43.28,74800.0,26.6988,26.7111,26.6618,26.6803,74800.0
2013-04-11 11:55:00,43.29,43.29,43.2,43.2,61900.0,26.6864,26.6864,26.6309,26.6309,61900.0
2013-04-11 12:00:00,43.2,43.23,43.16,43.22,128800.0,26.6309,26.6494,26.6063,26.6433,128800.0
2013-04-11 12:05:00,43.22,43.29,43.21,43.27,52500.0,26.6433,26.6864,26.6371,26.6741,52500.0
2013-04-11 12:10:00,43.27,43.29,43.17,43.2,34800.0,26.6741,26.6864,26.6124,26.6309,34800.0
2013-04-11 12:15:00,43.2,43.21,43.15,43.2,40400.0,26.6309,26.6371,26.6001,26.6309,40400.0
2013-04-11 12:20:00,43.2,43.27,43.2,43.27,55500.0,26.6309,26.6741,26.6309,26.6741,55500.0
2013-04-11 12:25:00,43.27,43.28,43.11,43.11,98500.0,26.6741,26.6803,26.5755,26.5755,98500.0
2013-04-11 12:30:00,43.13,43.25,43.11,43.25,57500.0,26.5878,26.6618,26.5755,26.6618,57500.0
2013-04-11 12:35:00,43.25,43.25,43.2,43.22,38800.0,26.6618,26.6618,26.6309,26.6433,38800.0
2013-04-11 12:40:00,43.23,43.25,43.22,43.23,25100.0,26.6494,26.6618,26.6433,26.6494,25100.0
2013-04-11 12:45:00,43.24,43.26,43.22,43.23,52800.0,26.6556,26.6679,26.6433,26.6494,52800.0
2013-04-11 12:50:00,43.23,43.24,43.2,43.23,45600.0,26.6494,26.6556,26.6309,26.6494,45600.0
2013-04-11 12:55:00,43.23,43.25,43.2,43.24,72600.0,26.6494,26.6618,26.6309,26.6556,72600.0
2013-04-11 13:00:00,43.25,43.29,43.23,43.26,103500.0,26.6618,26.6864,26.6494,26.6679,103500.0
2013-04-11 13:05:00,43.26,43.28,43.24,43.27,66400.0,26.6679,26.6803,26.6556,26.6741,66400.0
2013-04-11 13:10:00,43.27,43.28,43.25,43.27,117400.0,26.6741,26.6803,26.6618,26.6741,117400.0
2013-04-11 13:15:00,43.28,43.31,43.27,43.28,54100.0,26.6803,26.6988,26.6741,26.6803,54100.0
2013-04-11 13:20:00,43.28,43.35,43.27,43.35,39700.0,26.6803,26.7234,26.6741,26.7234,39700.0
2013-04-11 13:25:00,43.35,43.36,43.32,43.34,45700.0,26.7234,26.7296,26.7049,26.7172,45700.0
2013-04-11 13:30:00,43.34,43.46,43.32,43.43,86900.0,26.7172,26.7912,26.7049,26.7727,86900.0
2013-04-11 13:35:00,43.43,43.44,43.41,43.42,25700.0,26.7727,26.7789,26.7604,26.7666,25700.0
2013-04-11 13:40:00,43.43,43.44,43.38,43.43,62800.0,26.7727,26.7789,26.7419,26.7727,62800.0
2013-04-11 13:45:00,43.43,43.45,43.41,43.45,50200.0,26.7727,26.7851,26.7604,26.7851,50200.0
2013-04-11 13:50:00,43.44,43.46,43.35,43.36,60000.0,26.7789,26.7912,26.7234,26.7296,60000.0
2013-04-11 13:55:00,43.37,43.41,43.35,43.41,51800.0,26.7357,26.7604,26.7234,26.7604,51800.0
2013-04-11 14:00:00,43.4,43.44,43.31,43.33,140800.0,26.7542,26.7789,26.6988,26.7111,140800.0
2013-04-11 14:05:00,43.33,43.36,43.3,43.31,47700.0,26.7111,26.7296,26.6926,26.6988,47700.0
2013-04-11 14:10:00,43.31,43.34,43.28,43.32,52400.0,26.6988,26.7172,26.6803,26.7049,52400.0
2013-04-11 14:15:00,43.32,43.35,43.3,43.33,132700.0,26.7049,26.7234,26.6926,26.7111,132700.0
2013-04-11 14:20:00,43.33,43.34,43.28,43.3,91300.0,26.7111,26.7172,26.6803,26.6926,91300.0
2013-04-11 14:25:00,43.29,43.32,43.27,43.31,53900.0,26.6864,26.7049,26.6741,26.6988,53900.0
2013-04-11 14:30:00,43.3,43.34,43.29,43.31,46200.0,26.6926,26.7172,26.6864,26.6988,46200.0
2013-04-11 14:35:00,43.3,43.32,43.27,43.27,35000.0,26.6926,26.7049,26.6741,26.6741,35000.0
2013-04-11 14:40:00,43.28,43.32,43.25,43.28,66100.0,26.6803,26.7049,26.6618,26.6803,66100.0
2013-04-11 14:45:00,43.29,43.3,43.27,43.27,52700.0,26.6864,26.6926,26.6741,26.6741,52700.0
2013-04-11 14:50:00,43.27,43.31,43.26,43.28,176400.0,26.6741,26.6988,26.6679,26.6803,176400.0
2013-04-11 14:55:00,43.29,43.36,43.25,43.35,189400.0,26.6864,26.7296,26.6618,26.7234,189400.0
2013-04-11 15:00:00,43.35,43.35,43.28,43.34,73100.0,26.7234,26.7234,26.6803,26.7172,73100.0
2013-04-11 15:05:00,43.34,43.4,43.33,43.33,106600.0,26.7172,26.7542,26.7111,26.7111,106600.0
2013-04-11 15:10:00,43.33,43.42,43.33,43.35,106800.0,26.7111,26.7666,26.7111,26.7234,106800.0
2013-04-11 15:15:00,43.34,43.38,43.31,43.34,77700.0,26.7172,26.7419,26.6988,26.7172,77700.0
2013-04-11 15:20:00,43.34,43.34,43.25,43.26,35500.0,26.7172,26.7172,26.6618,26.6679,35500.0
2013-04-11 15:25:00,43.27,43.27,43.24,43.26,45400.0,26.6741,26.6741,26.6556,26.6679,45400.0
2013-04-11 15:30:00,43.26,43.29,43.24,43.26,82600.0,26.6679,26.6864,26.6556,26.6679,82600.0
2013-04-11 15:35:00,43.26,43.32,43.23,43.26,125100.0,26.6679,26.7049,26.6494,26.6679,125100.0
2013-04-11 15:40:00,43.26,43.34,43.23,43.3,170600.0,26.6679,26.7172,26.6494,26.6926,170600.0
2013-04-11 15:45:00,43.29,43.3,43.21,43.21,128200.0,26.6864,26.6926,26.6371,26.6371,128200.0
2013-04-11 15:50:00,43.22,43.25,43.14,43.14,132500.0,26.6433,26.6618,26.594,26.594,132500.0
2013-04-11 15:55:00,43.14,43.24,43.13,43.19,205800.0,26.594,26.6556,26.5878,26.6248,205800.0
2013-04-12 09:30:00,42.97,43.16,42.97,43.01,85300.0,26.4892,26.6063,26.4892,26.5138,85300.0
2013-04-12 09:35:00,43.01,43.08,42.92,42.92,22700.0,26.5138,26.557,26.4583,26.4583,22700.0
2013-04-12 09:40:00,42.91,42.97,42.83,42.93,30700.0,26.4522,26.4892,26.4029,26.4645,30700.0
2013-04-12 09:45:00,42.96,42.96,42.93,42.96,27900.0,26.483,26.483,26.4645,26.483,27900.0
2013-04-12 09:50:00,42.96,43.09,42.95,43.01,40100.0,26.483,26.5631,26.4768,26.5138,40100.0
2013-04-12 09:55:00,43.0,43.07,42.95,43.01,60700.0,26.5076,26.5508,26.4768,26.5138,60700.0
2013-04-12 10:00:00,42.99,43.15,42.98,43.14,42200.0,26.5015,26.6001,26.4953,26.594,42200.0
2013-04-12 10:05:00,43.15,43.27,43.12,43.26,51100.0,26.6001,26.6741,26.5816,26.6679,51100.0
2013-04-12 10:10:00,43.28,43.29,43.2,43.2,44500.0,26.6803,26.6864,26.6309,26.6309,44500.0
2013-04-12 10:15:00,43.2,43.21,43.12,43.13,15700.0,26.6309,26.6371,26.5816,26.5878,15700.0
2013-04-12 10:20:00,43.14,43.18,43.14,43.14,15300.0,26.594,26.6186,26.594,26.594,15300.0
2013-04-12 10:25:00,43.14,43.15,43.1,43.12,25000.0,26.594,26.6001,26.5693,26.5816,25000.0
2013-04-12 10:30:00,43.12,43.12,43.08,43.09,23200.0,26.5816,26.5816,26.557,26.5631,23200.0
2013-04-12 10:35:00,43.1,43.12,43.03,43.03,49600.0,26.5693,26.5816,26.5261,26.5261,49600.0
2013-04-12 10:40:00,43.03,43.04,42.97,43.01,42100.0,26.5261,26.5323,26.4892,26.5138,42100.0
2013-04-12 10:45:00,43.01,43.01,42.81,42.83,104400.0,26.5138,26.5138,26.3905,26.4029,104400.0
2013-04-12 10:50:00,42.83,42.89,42.77,42.8,45100.0,26.4029,26.4398,26.3659,26.3844,45100.0
2013-04-12 10:55:00,42.8,42.8,42.7,42.7,52400.0,26.3844,26.3844,26.3227,26.3227,52400.0
2013-04-12 11:00:00,42.7,42.71,42.63,42.64,48800.0,26.3227,26.3289,26.2796,26.2857,48800.0
2013-04-12 11:05:00,42.63,42.7,42.62,42.68,24600.0,26.2796,26.3227,26.2734,26.3104,24600.0
2013-04-12 11:10:00,42.69,42.8,42.68,42.77,37600.0,26.3165,26.3844,26.3104,26.3659,37600.0
2013-04-12 11:15:00,42.78,42.88,42.77,42.88,71500.0,26.372,26.4337,26.3659,26.4337,71500.0
2013-04-12 11:20:00,42.87,42.92,42.87,42.89,112400.0,26.4275,26.4583,26.4275,26.4398,112400.0
2013-04-12 11:25:00,42.9,42.93,42.88,42.92,55100.0,26.446,26.4645,26.4337,26.4583,55100.0
2013-04-12 11:30:00,42.92,42.99,42.92,42.97,26400.0,26.4583,26.5015,26.4583,26.4892,26400.0
2013-04-12 11:35:00,42.97,42.97,42.89,42.9,24600.0,26.4892,26.4892,26.4398,26.446,24600.0
2013-04-12 11:40:00,42.89,42.94,42.89,42.93,18100.0,26.4398,26.4707,26.4398,26.4645,18100.0
2013-04-12 11:45:00,42.93,42.97,42.92,42.97,23500.0,26.4645,26.4892,26.4583,26.4892,23500.0
2013-04-12 11:50:00,42.97,43.0,42.96,43.0,15400.0,26.4892,26.5076,26.483,26.5076,15400.0
2013-04-12 11:55:00,43.0,43.04,42.99,43.0,27000.0,26.5076,26.5323,26.5015,26.5076,27000.0
2013-04-12 12:00:00,43.0,43.03,42.98,43.0,22000.0,26.5076,26.5261,26.4953,26.5076,22000.0
2013-04-12 12:05:00,43.0,43.02,42.98,43.01,13500.0,26.5076,26.52,26.4953,26.5138,13500.0
2013-04-12 12:10:00,43.0,43.02,42.96,42.96,21100.0,26.5076,26.52,26.483,26.483,21100.0
2013-04-12 12:15:00,42.96,42.96,42.92,42.94,21700.0,26.483,26.483,26.4583,26.4707,21700.0
2013-04-12 12:20:00,42.93,43.01,42.93,43.01,26100.0,26.4645,26.5138,26.4645,26.5138,26100.0
2013-04-12 12:25:00,43.01,43.02,43.0,43.01,24800.0,26.5138,26.52,26.5076,26.5138,24800.0
2013-04-12 12:30:00,43.01,43.04,43.0,43.02,26700.0,26.5138,26.5323,26.5076,26.52,26700.0
2013-04-12 12:35:00,43.02,43.06,43.01,43.05,15200.0,26.52,26.5446,26.5138,26.5385,15200.0
2013-04-12 12:40:00,43.05,43.08,43.0,43.0,19100.0,26.5385,26.557,26.5076,26.5076,19100.0
2013-04-12 12:45:00,43.01,43.04,43.0,43.01,11100.0,26.5138,26.5323,26.5076,26.5138,11100.0
2013-04-12 12:50:00,43.01,43.07,43.0,43.07,14900.0,26.5138,26.5508,26.5076,26.5508,14900.0
2013-04-12 12:55:00,43.07,43.13,43.07,43.13,37400.0,26.5508,26.5878,26.5508,26.5878,37400.0
2013-04-12 13:00:00,43.13,43.18,43.1,43.12,49100.0,26.5878,26.6186,26.5693,26.5816,49100.0
2013-04-12 13:05:00,43.14,43.15,43.1,43.11,49800.0,26.594,26.6001,26.5693,26.5755,49800.0
2013-04-12 13:10:00,43.11,43.13,43.06,43.06,27500.0,26.5755,26.5878,26.5446,26.5446,27500.0
2013-04-12 13:15:00,43.06,43.07,43.02,43.04,47600.0,26.5446,26.5508,26.52,26.5323,47600.0
2013-04-12 13:20:00,43.04,43.05,43.01,43.02,48800.0,26.5323,26.5385,26.5138,26.52,48800.0
2013-04-12 13:25:00,43.02,43.03,42.93,42.94,21100.0,26.52,26.5261,26.4645,26.4707,21100.0
2013-04-12 13:30:00,42.93,42.98,42.91,42.98,21700.0,26.4645,26.4953,26.4522,26.4953,21700.0
2013-04-12 13:35:00,42.97,43.06,42.96,43.05,26200.0,26.4892,26.5446,26.483,26.5385,26200.0
2013-04-12 13:40:00,43.04,43.09,43.04,43.08,28500.0,26.5323,26.5631,26.5323,26.557,28500.0
2013-04-12 13:45:00,43.08,43.09,43.04,43.05,26200.0,26.557,26.5631,26.5323,26.5385,26200.0
2013-04-12 13:50:00,43.05,43.06,43.04,43.05,24600.0,26.5385,26.5446,26.5323,26.5385,24600.0
2013-04-12 13:55:00,43.05,43.06,43.04,43.05,30300.0,26.5385,26.5446,26.5323,26.5385,30300.0
2013-04-12 14:00:00,43.05,43.09,43.05,43.08,21900.0,26.5385,26.5631,26.5385,26.557,21900.0
2013-04-12 14:05:00,43.08,43.13,43.08,43.11,25200.0,26.557,26.5878,26.557,26.5755,25200.0
2013-04-12 14:10:00,43.11,43.11,43.08,43.11,20800.0,26.5755,26.5755,26.557,26.5755,20800.0
2013-04-12 14:15:00,43.11,43.12,43.05,43.07,25000.0,26.5755,26.5816,26.5385,26.5508,25000.0
2013-04-12 14:20:00,43.08,43.13,43.06,43.13,45300.0,26.557,26.5878,26.5446,26.5878,45300.0
2013-04-12 14:25:00,43.13,43.14,43.05,43.05,25200.0,26.5878,26.594,26.5385,26.5385,25200.0
2013-04-12 14:30:00,43.05,43.06,43.04,43.06,27700.0,26.5385,26.5446,26.5323,26.5446,27700.0
2013-04-12 14:35:00,43.06,43.14,43.05,43.14,138600.0,26.5446,26.594,26.5385,26.594,138600.0
2013-04-12 14:40:00,43.13,43.16,43.12,43.13,54200.0,26.5878,26.6063,26.5816,26.5878,54200.0
2013-04-12 14:45:00,43.13,43.16,43.13,43.15,34500.0,26.5878,26.6063,26.5878,26.6001,34500.0
2013-04-12 14:50:00,43.15,43.17,43.14,43.15,20800.0,26.6001,26.6124,26.594,26.6001,20800.0
2013-04-12 14:55:00,43.16,43.16,43.12,43.14,26200.0,26.6063,26.6063,26.5816,26.594,26200.0
2013-04-12 15:00:00,43.14,43.14,43.09,43.1,25200.0,26.594,26.594,26.5631,26.5693,25200.0
2013-04-12 15:05:00,43.09,43.1,43.04,43.04,18700.0,26.5631,26.5693,26.5323,26.5323,18700.0
2013-04-12 15:10:00,43.03,43.05,43.01,43.04,42700.0,26.5261,26.5385,26.5138,26.5323,42700.0
2013-04-12 15:15:00,43.04,43.08,43.01,43.07,31700.0,26.5323,26.557,26.5138,26.5508,31700.0
2013-04-12 15:20:00,43.08,43.09,43.01,43.02,31300.0,26.557,26.5631,26.5138,26.52,31300.0
2013-04-12 15:25:00,43.01,43.02,42.96,42.98,36700.0,26.5138,26.52,26.483,26.4953,36700.0
2013-04-12 15:30:00,42.97,43.0,42.97,43.0,36400.0,26.4892,26.5076,26.4892,26.5076,36400.0
2013-04-12 15:35:00,43.0,43.01,43.0,43.0,36100.0,26.5076,26.5138,26.5076,26.5076,36100.0
2013-04-12 15:40:00,43.0,43.01,42.98,43.0,64000.0,26.5076,26.5138,26.4953,26.5076,64000.0
2013-04-12 15:45:00,43.0,43.05,43.0,43.04,89600.0,26.5076,26.5385,26.5076,26.5323,89600.0
2013-04-12 15:50:00,43.04,43.06,43.02,43.02,128600.0,26.5323,26.5446,26.52,26.52,128600.0
2013-04-12 15:55:00,43.03,43.13,43.03,43.11,273900.0,26.5261,26.5878,26.5261,26.5755,273900.0
2013-04-15 09:30:00,42.87,43.03,42.87,42.92,92200.0,26.4275,26.5261,26.4275,26.4583,92200.0
2013-04-15 09:35:00,42.92,42.96,42.25,42.8,70800.0,26.4583,26.483,26.0453,26.3844,70800.0
2013-04-15 09:40:00,42.8,42.86,42.7,42.74,42100.0,26.3844,26.4213,26.3227,26.3474,42100.0
2013-04-15 09:45:00,42.75,42.77,42.6,42.66,73000.0,26.3535,26.3659,26.2611,26.2981,73000.0
2013-04-15 09:50:00,42.67,42.7,42.65,42.67,34600.0,26.3042,26.3227,26.2919,26.3042,34600.0
2013-04-15 09:55:00,42.68,42.72,42.65,42.68,44900.0,26.3104,26.335,26.2919,26.3104,44900.0
2013-04-15 10:00:00,42.69,42.75,42.64,42.7,78900.0,26.3165,26.3535,26.2857,26.3227,78900.0
2013-04-15 10:05:00,42.68,42.7,42.65,42.7,21500.0,26.3104,26.3227,26.2919,26.3227,21500.0
2013-04-15 10:10:00,42.69,42.81,42.67,42.81,22200.0,26.3165,26.3905,26.3042,26.3905,22200.0
2013-04-15 10:15:00,42.81,42.82,42.78,42.8,43200.0,26.3905,26.3967,26.372,26.3844,43200.0
2013-04-15 10:20:00,42.79,42.8,42.53,42.54,67900.0,26.3782,26.3844,26.2179,26.2241,67900.0
2013-04-15 10:25:00,42.55,42.55,42.5,42.55,65500.0,26.2302,26.2302,26.1994,26.2302,65500.0
2013-04-15 10:30:00,42.55,42.65,42.55,42.65,37400.0,26.2302,26.2919,26.2302,26.2919,37400.0
2013-04-15 10:35:00,42.64,42.69,42.63,42.66,33200.0,26.2857,26.3165,26.2796,26.2981,33200.0
2013-04-15 10:40:00,42.67,42.7,42.64,42.7,37300.0,26.3042,26.3227,26.2857,26.3227,37300.0
2013-04-15 10:45:00,42.7,42.71,42.64,42.66,31100.0,26.3227,26.3289,26.2857,26.2981,31100.0
2013-04-15 10:50:00,42.65,42.65,42.55,42.58,38600.0,26.2919,26.2919,26.2302,26.2487,38600.0
2013-04-15 10:55:00,42.58,42.58,42.54,42.55,40700.0,26.2487,26.2487,26.2241,26.2302,40700.0
2013-04-15 11:00:00,42.55,42.55,42.49,42.52,57700.0,26.2302,26.2302,26.1933,26.2117,57700.0
2013-04-15 11:05:00,42.52,42.55,42.5,42.55,32200.0,26.2117,26.2302,26.1994,26.2302,32200.0
2013-04-15 11:10:00,42.55,42.62,42.54,42.62,33300.0,26.2302,26.2734,26.2241,26.2734,33300.0
2013-04-15 11:15:00,42.61,42.62,42.56,42.6,12600.0,26.2672,26.2734,26.2364,26.2611,12600.0
2013-04-15 11:20:00,42.59,42.65,42.59,42.64,20600.0,26.2549,26.2919,26.2549,26.2857,20600.0
2013-04-15 11:25:00,42.63,42.64,42.59,42.62,34400.0,26.2796,26.2857,26.2549,26.2734,34400.0
2013-04-15 11:30:00,42.61,42.63,42.54,42.61,34500.0,26.2672,26.2796,26.2241,26.2672,34500.0
2013-04-15 11:35:00,42.6,42.67,42.6,42.62,51900.0,26.2611,26.3042,26.2611,26.2734,51900.0
2013-04-15 11:40:00,42.61,42.63,42.6,42.61,24100.0,26.2672,26.2796,26.2611,26.2672,24100.0
2013-04-15 11:45:00,42.61,42.61,42.47,42.48,24700.0,26.2672,26.2672,26.1809,26.1871,24700.0
2013-04-15 11:50:00,42.47,42.49,42.42,42.42,26900.0,26.1809,26.1933,26.1501,26.1501,26900.0
2013-04-15 11:55:00,42.42,42.44,42.36,42.39,60400.0,26.1501,26.1624,26.1131,26.1316,60400.0
2013-04-15 12:00:00,42.4,42.4,42.31,42.31,43600.0,26.1378,26.1378,26.0823,26.0823,43600.0
2013-04-15 12:05:00,42.32,42.36,42.31,42.34,71600.0,26.0885,26.1131,26.0823,26.1008,71600.0
2013-04-15 12:10:00,42.34,42.4,42.33,42.4,46500.0,26.1008,26.1378,26.0946,26.1378,46500.0
2013-04-15 12:15:00,42.4,42.45,42.37,42.44,44800.0,26.1378,26.1686,26.1193,26.1624,44800.0
2013-04-15 12:20:00,42.45,42.45,42.39,42.4,37800.0,26.1686,26.1686,26.1316,26.1378,37800.0
2013-04-15 12:25:00,42.4,42.41,42.32,42.34,68300.0,26.1378,26.1439,26.0885,26.1008,68300.0
2013-04-15 12:30:00,42.35,42.4,42.34,42.38,66700.0,26.107,26.1378,26.1008,26.1254,66700.0
2013-04-15 12:35:00,42.36,42.39,42.35,42.38,25100.0,26.1131,26.1316,26.107,26.1254,25100.0
2013-04-15 12:40:00,42.38,42.38,42.35,42.35,35800.0,26.1254,26.1254,26.107,26.107,35800.0
2013-04-15 12:45:00,42.36,42.36,42.26,42.27,60300.0,26.1131,26.1131,26.0515,26.0576,60300.0
2013-04-15 12:50:00,42.27,42.29,42.18,42.2,71600.0,26.0576,26.07,26.0022,26.0145,71600.0
2013-04-15 12:55:00,42.2,42.27,42.19,42.27,73300.0,26.0145,26.0576,26.0083,26.0576,73300.0
2013-04-15 13:00:00,42.27,42.29,42.26,42.28,38000.0,26.0576,26.07,26.0515,26.0638,38000.0
2013-04-15 13:05:00,42.28,42.35,42.26,42.34,70600.0,26.0638,26.107,26.0515,26.1008,70600.0
2013-04-15 13:10:00,42.35,42.37,42.32,42.33,31100.0,26.107,26.1193,26.0885,26.0946,31100.0
2013-04-15 13:15:00,42.32,42.33,42.27,42.28,34200.0,26.0885,26.0946,26.0576,26.0638,34200.0
2013-04-15 13:20:00,42.29,42.29,42.25,42.26,109400.0,26.07,26.07,26.0453,26.0515,109400.0
2013-04-15 13:25:00,42.27,42.28,42.24,42.25,48400.0,26.0576,26.0638,26.0391,26.0453,48400.0
2013-04-15 13:30:00,42.25,42.25,42.2,42.2,36000.0,26.0453,26.0453,26.0145,26.0145,36000.0
2013-04-15 13:35:00,42.21,42.23,42.2,42.21,37700.0,26.0206,26.033,26.0145,26.0206,37700.0
2013-04-15 13:40:00,42.21,42.21,42.09,42.09,66800.0,26.0206,26.0206,25.9467,25.9467,66800.0
2013-04-15 13:45:00,42.09,42.19,42.09,42.19,30900.0,25.9467,26.0083,25.9467,26.0083,30900.0
2013-04-15 13:50:00,42.19,42.23,42.19,42.22,81300.0,26.0083,26.033,26.0083,26.0268,81300.0
2013-04-15 13:55:00,42.21,42.22,42.15,42.16,97200.0,26.0206,26.0268,25.9837,25.9898,97200.0
2013-04-15 14:00:00,42.16,42.17,42.07,42.08,40700.0,25.9898,25.996,25.9343,25.9405,40700.0
2013-04-15 14:05:00,42.07,42.08,41.95,42.02,137800.0,25.9343,25.9405,25.8604,25.9035,137800.0
2013-04-15 14:10:00,42.02,42.09,42.02,42.08,64500.0,25.9035,25.9467,25.9035,25.9405,64500.0
2013-04-15 14:15:00,42.09,42.17,42.08,42.16,52300.0,25.9467,25.996,25.9405,25.9898,52300.0
2013-04-15 14:20:00,42.17,42.2,42.15,42.16,88900.0,25.996,26.0145,25.9837,25.9898,88900.0
2013-04-15 14:25:00,42.16,42.19,42.15,42.19,105700.0,25.9898,26.0083,25.9837,26.0083,105700.0
2013-04-15 14:30:00,42.19,42.19,42.13,42.16,47400.0,26.0083,26.0083,25.9713,25.9898,47400.0
2013-04-15 14:35:00,42.15,42.18,42.14,42.15,60600.0,25.9837,26.0022,25.9775,25.9837,60600.0
2013-04-15 14:40:00,42.15,42.24,42.15,42.23,87600.0,25.9837,26.0391,25.9837,26.033,87600.0
2013-04-15 14:45:00,42.23,42.24,42.21,42.23,57200.0,26.033,26.0391,26.0206,26.033,57200.0
2013-04-15 14:50:00,42.23,42.25,42.2,42.21,65600.0,26.033,26.0453,26.0145,26.0206,65600.0
2013-04-15 14:55:00,42.21,42.21,42.08,42.08,110700.0,26.0206,26.0206,25.9405,25.9405,110700.0
2013-04-15 15:00:00,42.09,42.23,42.06,42.21,79100.0,25.9467,26.033,25.9282,26.0206,79100.0
2013-04-15 15:05:00,42.2,42.21,42.1,42.15,135600.0,26.0145,26.0206,25.9528,25.9837,135600.0
2013-04-15 15:10:00,42.15,42.15,42.06,42.13,54900.0,25.9837,25.9837,25.9282,25.9713,54900.0
2013-04-15 15:15:00,42.13,42.21,42.13,42.18,55000.0,25.9713,26.0206,25.9713,26.0022,55000.0
2013-04-15 15:20:00,42.17,42.18,42.12,42.15,70400.0,25.996,26.0022,25.9652,25.9837,70400.0
2013-04-15 15:25:00,42.15,42.16,42.01,42.02,218700.0,25.9837,25.9898,25.8974,25.9035,218700.0
2013-04-15 15:30:00,42.02,42.02,41.9,41.91,95900.0,25.9035,25.9035,25.8295,25.8357,95900.0
2013-04-15 15:35:00,41.9,41.91,41.76,41.83,140400.0,25.8295,25.8357,25.7432,25.7864,140400.0
2013-04-15 15:40:00,41.84,41.87,41.79,41.81,101900.0,25.7926,25.8111,25.7617,25.7741,101900.0
2013-04-15 15:45:00,41.81,41.83,41.68,41.68,159300.0,25.7741,25.7864,25.6939,25.6939,159300.0
2013-04-15 15:50:00,41.68,41.77,41.59,41.59,247900.0,25.6939,25.7494,25.6384,25.6384,247900.0
2013-04-15 15:55:00,41.59,41.66,41.41,41.45,785400.0,25.6384,25.6816,25.5275,25.5521,785400.0
2013-04-16 09:30:00,41.67,42.16,41.63,41.86,163700.0,25.6878,25.9898,25.6631,25.8049,163700.0
2013-04-16 09:35:00,41.86,41.98,41.78,41.86,75600.0,25.8049,25.8789,25.7556,25.8049,75600.0
2013-04-16 09:40:00,41.87,41.87,41.68,41.68,49400.0,25.8111,25.8111,25.6939,25.6939,49400.0
2013-04-16 09:45:00,41.68,41.76,41.65,41.76,56100.0,25.6939,25.7432,25.6754,25.7432,56100.0
2013-04-16 09:50:00,41.75,41.76,41.63,41.69,123400.0,25.7371,25.7432,25.6631,25.7001,123400.0
2013-04-16 09:55:00,41.7,41.93,41.7,41.89,69000.0,25.7063,25.848,25.7063,25.8234,69000.0
2013-04-16 10:00:00,41.88,41.88,41.7,41.73,47000.0,25.8172,25.8172,25.7063,25.7247,47000.0
2013-04-16 10:05:00,41.74,41.79,41.51,41.52,142800.0,25.7309,25.7617,25.5891,25.5953,142800.0
2013-04-16 10:10:00,41.51,41.52,41.27,41.33,171600.0,25.5891,25.5953,25.4412,25.4782,171600.0
2013-04-16 10:15:00,41.33,41.33,41.13,41.31,130700.0,25.4782,25.4782,25.3549,25.4658,130700.0
2013-04-16 10:20:00,41.3,41.52,41.3,41.44,89400.0,25.4597,25.5953,25.4597,25.546,89400.0
2013-04-16 10:25:00,41.44,41.63,41.44,41.63,45400.0,25.546,25.6631,25.546,25.6631,45400.0
2013-04-16 10:30:00,41.63,41.63,41.57,41.63,50400.0,25.6631,25.6631,25.6261,25.6631,50400.0
2013-04-16 10:35:00,41.63,41.63,41.5,41.5,64200.0,25.6631,25.6631,25.583,25.583,64200.0
2013-04-16 10:40:00,41.51,41.54,41.49,41.53,56300.0,25.5891,25.6076,25.5768,25.6015,56300.0
2013-04-16 10:45:00,41.52,41.56,41.46,41.5,115700.0,25.5953,25.62,25.5583,25.583,115700.0
2013-04-16 10:50:00,41.5,41.5,41.37,41.5,144700.0,25.583,25.583,25.5028,25.583,144700.0
2013-04-16 10:55:00,41.5,41.56,41.45,41.55,124200.0,25.583,25.62,25.5521,25.6138,124200.0
2013-04-16 11:00:00,41.54,41.61,41.49,41.5,108700.0,25.6076,25.6508,25.5768,25.583,108700.0
2013-04-16 11:05:00,41.49,41.55,41.45,41.55,60800.0,25.5768,25.6138,25.5521,25.6138,60800.0
2013-04-16 11:10:00,41.56,41.59,41.5,41.55,45000.0,25.62,25.6384,25.583,25.6138,45000.0
2013-04-16 11:15:00,41.54,41.57,41.49,41.54,58300.0,25.6076,25.6261,25.5768,25.6076,58300.0
2013-04-16 11:20:00,41.55,41.62,41.54,41.59,114500.0,25.6138,25.6569,25.6076,25.6384,114500.0
2013-04-16 11:25:00,41.59,41.64,41.58,41.63,489300.0,25.6384,25.6693,25.6323,25.6631,489300.0
2013-04-16 11:30:00,41.62,41.74,41.62,41.7,111800.0,25.6569,25.7309,25.6569,25.7063,111800.0
2013-04-16 11:35:00,41.7,41.73,41.68,41.7,75900.0,25.7063,25.7247,25.6939,25.7063,75900.0
2013-04-16 11:40:00,41.7,41.83,41.69,41.83,69800.0,25.7063,25.7864,25.7001,25.7864,69800.0
2013-04-16 11:45:00,41.83,41.86,41.8,41.84,53500.0,25.7864,25.8049,25.7679,25.7926,53500.0
2013-04-16 11:50:00,41.84,41.86,41.78,41.86,66700.0,25.7926,25.8049,25.7556,25.8049,66700.0
2013-04-16 11:55:00,41.86,41.86,41.8,41.85,36800.0,25.8049,25.8049,25.7679,25.7987,36800.0
2013-04-16 12:00:00,41.85,41.95,41.85,41.91,34400.0,25.7987,25.8604,25.7987,25.8357,34400.0
2013-04-16 12:05:00,41.91,41.96,41.9,41.96,36800.0,25.8357,25.8665,25.8295,25.8665,36800.0
2013-04-16 12:10:00,41.97,42.0,41.94,41.94,78300.0,25.8727,25.8912,25.8542,25.8542,78300.0
2013-04-16 12:15:00,41.94,41.99,41.93,41.98,56900.0,25.8542,25.885,25.848,25.8789,56900.0
2013-04-16 12:20:00,41.98,42.0,41.97,41.99,63600.0,25.8789,25.8912,25.8727,25.885,63600.0
2013-04-16 12:25:00,42.0,42.04,42.0,42.03,55500.0,25.8912,25.9159,25.8912,25.9097,55500.0
2013-04-16 12:30:00,42.04,42.06,42.02,42.04,72900.0,25.9159,25.9282,25.9035,25.9159,72900.0
2013-04-16 12:35:00,42.04,42.07,41.98,42.0,172100.0,25.9159,25.9343,25.8789,25.8912,172100.0
2013-04-16 12:40:00,42.0,42.02,41.99,41.99,63100.0,25.8912,25.9035,25.885,25.885,63100.0
2013-04-16 12:45:00,41.99,42.0,41.98,41.98,42200.0,25.885,25.8912,25.8789,25.8789,42200.0
2013-04-16 12:50:00,41.98,42.04,41.98,42.03,44800.0,25.8789,25.9159,25.8789,25.9097,44800.0
2013-04-16 12:55:00,42.02,42.12,42.01,42.1,60100.0,25.9035,25.9652,25.8974,25.9528,60100.0
2013-04-16 13:00:00,42.1,42.15,42.09,42.14,47400.0,25.9528,25.9837,25.9467,25.9775,47400.0
2013-04-16 13:05:00,42.14,42.18,42.13,42.16,48400.0,25.9775,26.0022,25.9713,25.9898,48400.0
2013-04-16 13:10:00,42.16,42.19,42.14,42.18,43300.0,25.9898,26.0083,25.9775,26.0022,43300.0
2013-04-16 13:15:00,42.18,42.24,42.17,42.23,36000.0,26.0022,26.0391,25.996,26.033,36000.0
2013-04-16 13:20:00,42.22,42.33,42.19,42.32,181300.0,26.0268,26.0946,26.0083,26.0885,181300.0
2013-04-16 13:25:00,42.33,42.37,42.29,42.35,106600.0,26.0946,26.1193,26.07,26.107,106600.0
2013-04-16 13:30:00,42.36,42.45,42.35,42.4,72400.0,26.1131,26.1686,26.107,26.1378,72400.0
2013-04-16 13:35:00,42.41,42.41,42.32,42.41,61500.0,26.1439,26.1439,26.0885,26.1439,61500.0
2013-04-16 13:40:00,42.41,42.45,42.37,42.43,66800.0,26.1439,26.1686,26.1193,26.1563,66800.0
2013-04-16 13:45:00,42.43,42.49,42.43,42.46,68700.0,26.1563,26.1933,26.1563,26.1748,68700.0
2013-04-16 13:50:00,42.46,42.52,42.46,42.48,40900.0,26.1748,26.2117,26.1748,26.1871,40900.0
2013-04-16 13:55:00,42.48,42.53,42.44,42.45,73900.0,26.1871,26.2179,26.1624,26.1686,73900.0
2013-04-16 14:00:00,42.43,42.43,42.36,42.36,35800.0,26.1563,26.1563,26.1131,26.1131,35800.0
2013-04-16 14:05:00,42.36,42.4,42.36,42.37,44400.0,26.1131,26.1378,26.1131,26.1193,44400.0
2013-04-16 14:10:00,42.37,42.38,42.28,42.33,82000.0,26.1193,26.1254,26.0638,26.0946,82000.0
2013-04-16 14:15:00,42.33,42.34,42.29,42.3,40800.0,26.0946,26.1008,26.07,26.0761,40800.0
2013-04-16 14:20:00,42.31,42.34,42.24,42.32,68800.0,26.0823,26.1008,26.0391,26.0885,68800.0
2013-04-16 14:25:00,42.32,42.32,42.26,42.3,54800.0,26.0885,26.0885,26.0515,26.0761,54800.0
2013-04-16 14:30:00,42.3,42.33,42.29,42.31,24200.0,26.0761,26.0946,26.07,26.0823,24200.0
2013-04-16 14:35:00,42.31,42.32,42.28,42.28,34900.0,26.0823,26.0885,26.0638,26.0638,34900.0
2013-04-16 14:40:00,42.28,42.3,42.27,42.29,28100.0,26.0638,26.0761,26.0576,26.07,28100.0
2013-04-16 14:45:00,42.29,42.39,42.27,42.37,48100.0,26.07,26.1316,26.0576,26.1193,48100.0
2013-04-16 14:50:00,42.37,42.38,42.28,42.34,37600.0,26.1193,26.1254,26.0638,26.1008,37600.0
2013-04-16 14:55:00,42.35,42.35,42.21,42.21,58600.0,26.107,26.107,26.0206,26.0206,58600.0
2013-04-16 15:00:00,42.22,42.22,42.03,42.12,105200.0,26.0268,26.0268,25.9097,25.9652,105200.0
2013-04-16 15:05:00,42.12,42.19,42.12,42.15,36100.0,25.9652,26.0083,25.9652,25.9837,36100.0
2013-04-16 15:10:00,42.16,42.2,42.11,42.18,50100.0,25.9898,26.0145,25.959,26.0022,50100.0
2013-04-16 15:15:00,42.18,42.29,42.14,42.21,92300.0,26.0022,26.07,25.9775,26.0206,92300.0
2013-04-16 15:20:00,42.22,42.3,42.21,42.3,40500.0,26.0268,26.0761,26.0206,26.0761,40500.0
2013-04-16 15:25:00,42.3,42.36,42.28,42.32,88300.0,26.0761,26.1131,26.0638,26.0885,88300.0
2013-04-16 15:30:00,42.33,42.38,42.33,42.37,72600.0,26.0946,26.1254,26.0946,26.1193,72600.0
2013-04-16 15:35:00,42.37,42.43,42.36,42.4,94200.0,26.1193,26.1563,26.1131,26.1378,94200.0
2013-04-16 15:40:00,42.4,42.46,42.4,42.44,78400.0,26.1378,26.1748,26.1378,26.1624,78400.0
2013-04-16 15:45:00,42.44,42.46,42.41,42.43,114400.0,26.1624,26.1748,26.1439,26.1563,114400.0
2013-04-16 15:50:00,42.43,42.48,42.41,42.48,146400.0,26.1563,26.1871,26.1439,26.1871,146400.0
2013-04-16 15:55:00,42.48,42.53,42.44,42.46,237600.0,26.1871,26.2179,26.1624,26.1748,237600.0
2013-04-17 09:30:00,42.14,42.19,41.75,41.82,81800.0,25.9775,26.0083,25.7371,25.7802,81800.0
2013-04-17 09:35:00,41.82,41.99,41.8,41.84,36300.0,25.7802,25.885,25.7679,25.7926,36300.0
2013-04-17 09:40:00,41.82,41.92,41.78,41.8,58100.0,25.7802,25.8419,25.7556,25.7679,58100.0
2013-04-17 09:45:00,41.8,41.91,41.71,41.84,63300.0,25.7679,25.8357,25.7124,25.7926,63300.0
2013-04-17 09:50:00,41.82,41.89,41.81,41.82,57000.0,25.7802,25.8234,25.7741,25.7802,57000.0
2013-04-17 09:55:00,41.82,41.87,41.73,41.76,35300.0,25.7802,25.8111,25.7247,25.7432,35300.0
2013-04-17 10:00:00,41.77,41.77,41.5,41.6,164300.0,25.7494,25.7494,25.583,25.6446,164300.0
2013-04-17 10:05:00,41.6,41.77,41.6,41.75,53200.0,25.6446,25.7494,25.6446,25.7371,53200.0
2013-04-17 10:10:00,41.75,41.89,41.73,41.78,116300.0,25.7371,25.8234,25.7247,25.7556,116300.0
2013-04-17 10:15:00,41.8,41.83,41.75,41.8,51000.0,25.7679,25.7864,25.7371,25.7679,51000.0
2013-04-17 10:20:00,41.8,41.81,41.73,41.77,63700.0,25.7679,25.7741,25.7247,25.7494,63700.0
2013-04-17 10:25:00,41.78,41.91,41.77,41.9,28700.0,25.7556,25.8357,25.7494,25.8295,28700.0
2013-04-17 10:30:00,41.91,41.91,41.71,41.78,30200.0,25.8357,25.8357,25.7124,25.7556,30200.0
2013-04-17 10:35:00,41.77,41.79,41.62,41.62,26300.0,25.7494,25.7617,25.6569,25.6569,26300.0
2013-04-17 10:40:00,41.64,41.69,41.44,41.48,112400.0,25.6693,25.7001,25.546,25.5706,112400.0
2013-04-17 10:45:00,41.47,41.53,41.42,41.45,56300.0,25.5645,25.6015,25.5336,25.5521,56300.0
2013-04-17 10:50:00,41.45,41.47,41.43,41.45,78600.0,25.5521,25.5645,25.5398,25.5521,78600.0
2013-04-17 10:55:00,41.44,41.47,41.42,41.44,123000.0,25.546,25.5645,25.5336,25.546,123000.0
2013-04-17 11:00:00,41.45,41.58,41.43,41.55,54800.0,25.5521,25.6323,25.5398,25.6138,54800.0
2013-04-17 11:05:00,41.56,41.57,41.43,41.48,130800.0,25.62,25.6261,25.5398,25.5706,130800.0
2013-04-17 11:10:00,41.47,41.51,41.44,41.44,122600.0,25.5645,25.5891,25.546,25.546,122600.0
2013-04-17 11:15:00,41.44,41.52,41.43,41.5,55400.0,25.546,25.5953,25.5398,25.583,55400.0
2013-04-17 11:20:00,41.5,41.62,41.49,41.56,34800.0,25.583,25.6569,25.5768,25.62,34800.0
2013-04-17 11:25:00,41.57,41.66,41.56,41.58,63900.0,25.6261,25.6816,25.62,25.6323,63900.0
2013-04-17 11:30:00,41.58,41.66,41.58,41.63,37300.0,25.6323,25.6816,25.6323,25.6631,37300.0
2013-04-17 11:35:00,41.65,41.77,41.64,41.76,24200.0,25.6754,25.7494,25.6693,25.7432,24200.0
2013-04-17 11:40:00,41.75,41.8,41.75,41.78,25300.0,25.7371,25.7679,25.7371,25.7556,25300.0
2013-04-17 11:45:00,41.79,41.82,41.77,41.81,24400.0,25.7617,25.7802,25.7494,25.7741,24400.0
2013-04-17 11:50:00,41.8,41.91,41.8,41.89,31000.0,25.7679,25.8357,25.7679,25.8234,31000.0
2013-04-17 11:55:00,41.89,41.9,41.81,41.86,62900.0,25.8234,25.8295,25.7741,25.8049,62900.0
2013-04-17 12:00:00,41.86,41.92,41.86,41.9,35100.0,25.8049,25.8419,25.8049,25.8295,35100.0
2013-04-17 12:05:00,41.9,41.9,41.79,41.79,16800.0,25.8295,25.8295,25.7617,25.7617,16800.0
2013-04-17 12:10:00,41.81,41.83,41.79,41.79,26800.0,25.7741,25.7864,25.7617,25.7617,26800.0
2013-04-17 12:15:00,41.79,41.79,41.75,41.76,20000.0,25.7617,25.7617,25.7371,25.7432,20000.0
2013-04-17 12:20:00,41.75,41.81,41.74,41.79,115000.0,25.7371,25.7741,25.7309,25.7617,115000.0
2013-04-17 12:25:00,41.8,41.83,41.76,41.77,41300.0,25.7679,25.7864,25.7432,25.7494,41300.0
2013-04-17 12:30:00,41.77,41.87,41.76,41.87,31600.0,25.7494,25.8111,25.7432,25.8111,31600.0
2013-04-17 12:35:00,41.87,41.95,41.87,41.92,35900.0,25.8111,25.8604,25.8111,25.8419,35900.0
2013-04-17 12:40:00,41.92,41.99,41.87,41.91,51400.0,25.8419,25.885,25.8111,25.8357,51400.0
2013-04-17 12:45:00,41.91,41.97,41.88,41.91,33400.0,25.8357,25.8727,25.8172,25.8357,33400.0
2013-04-17 12:50:00,41.91,42.03,41.9,41.98,62900.0,25.8357,25.9097,25.8295,25.8789,62900.0
2013-04-17 12:55:00,41.99,42.06,41.98,42.06,38400.0,25.885,25.9282,25.8789,25.9282,38400.0
2013-04-17 13:00:00,42.06,42.13,42.04,42.11,24300.0,25.9282,25.9713,25.9159,25.959,24300.0
2013-04-17 13:05:00,42.12,42.12,42.07,42.08,18500.0,25.9652,25.9652,25.9343,25.9405,18500.0
2013-04-17 13:10:00,42.07,42.13,42.06,42.12,36700.0,25.9343,25.9713,25.9282,25.9652,36700.0
2013-04-17 13:15:00,42.13,42.17,42.12,42.15,27300.0,25.9713,25.996,25.9652,25.9837,27300.0
2013-04-17 13:20:00,42.14,42.29,42.14,42.27,34200.0,25.9775,26.07,25.9775,26.0576,34200.0
2013-04-17 13:25:00,42.29,42.37,42.27,42.36,59700.0,26.07,26.1193,26.0576,26.1131,59700.0
2013-04-17 13:30:00,42.36,42.36,42.29,42.3,57600.0,26.1131,26.1131,26.07,26.0761,57600.0
2013-04-17 13:35:00,42.29,42.36,42.23,42.35,173300.0,26.07,26.1131,26.033,26.107,173300.0
2013-04-17 13:40:00,42.36,42.43,42.36,42.37,71900.0,26.1131,26.1563,26.1131,26.1193,71900.0
2013-04-17 13:45:00,42.37,42.38,42.27,42.28,41100.0,26.1193,26.1254,26.0576,26.0638,41100.0
2013-04-17 13:50:00,42.28,42.29,42.24,42.27,44100.0,26.0638,26.07,26.0391,26.0576,44100.0
2013-04-17 13:55:00,42.28,42.31,42.18,42.19,24200.0,26.0638,26.0823,26.0022,26.0083,24200.0
2013-04-17 14:00:00,42.19,42.21,42.12,42.14,24800.0,26.0083,26.0206,25.9652,25.9775,24800.0
2013-04-17 14:05:00,42.14,42.24,42.12,42.23,25700.0,25.9775,26.0391,25.9652,26.033,25700.0
2013-04-17 14:10:00,42.22,42.29,42.22,42.24,41000.0,26.0268,26.07,26.0268,26.0391,41000.0
2013-04-17 14:15:00,42.24,42.25,42.2,42.21,19200.0,26.0391,26.0453,26.0145,26.0206,19200.0
2013-04-17 14:20:00,42.21,42.27,42.21,42.25,65100.0,26.0206,26.0576,26.0206,26.0453,65100.0
2013-04-17 14:25:00,42.25,42.36,42.25,42.36,53200.0,26.0453,26.1131,26.0453,26.1131,53200.0
2013-04-17 14:30:00,42.35,42.36,42.27,42.29,41500.0,26.107,26.1131,26.0576,26.07,41500.0
2013-04-17 14:35:00,42.28,42.29,42.18,42.2,32000.0,26.0638,26.07,26.0022,26.0145,32000.0
2013-04-17 14:40:00,42.21,42.22,42.1,42.1,60900.0,26.0206,26.0268,25.9528,25.9528,60900.0
2013-04-17 14:45:00,42.1,42.12,42.07,42.07,26600.0,25.9528,25.9652,25.9343,25.9343,26600.0
2013-04-17 14:50:00,42.07,42.11,42.06,42.1,57600.0,25.9343,25.959,25.9282,25.9528,57600.0
2013-04-17 14:55:00,42.1,42.13,42.09,42.13,26600.0,25.9528,25.9713,25.9467,25.9713,26600.0
2013-04-17 15:00:00,42.14,42.21,42.12,42.21,25900.0,25.9775,26.0206,25.9652,26.0206,25900.0
2013-04-17 15:05:00,42.21,42.24,42.18,42.21,36700.0,26.0206,26.0391,26.0022,26.0206,36700.0
2013-04-17 15:10:00,42.22,42.26,42.19,42.24,44300.0,26.0268,26.0515,26.0083,26.0391,44300.0
2013-04-17 15:15:00,42.25,42.28,42.23,42.25,71400.0,26.0453,26.0638,26.033,26.0453,71400.0
2013-04-17 15:20:00,42.25,42.25,42.18,42.23,40900.0,26.0453,26.0453,26.0022,26.033,40900.0
2013-04-17 15:25:00,42.23,42.24,42.19,42.22,39100.0,26.033,26.0391,26.0083,26.0268,39100.0
2013-04-17 15:30:00,42.23,42.23,42.18,42.21,46700.0,26.033,26.033,26.0022,26.0206,46700.0
2013-04-17 15:35:00,42.21,42.23,42.18,42.19,76100.0,26.0206,26.033,26.0022,26.0083,76100.0
2013-04-17 15:40:00,42.19,42.24,42.18,42.23,97600.0,26.0083,26.0391,26.0022,26.033,97600.0
2013-04-17 15:45:00,42.22,42.36,42.21,42.36,101100.0,26.0268,26.1131,26.0206,26.1131,101100.0
2013-04-17 15:50:00,42.35,42.36,42.29,42.34,112400.0,26.107,26.1131,26.07,26.1008,112400.0
2013-04-17 15:55:00,42.34,42.4,42.23,42.25,301200.0,26.1008,26.1378,26.033,26.0453,301200.0
2013-04-18 09:30:00,42.37,42.38,42.0,42.05,85700.0,26.1193,26.1254,25.8912,25.922,85700.0
2013-04-18 09:35:00,42.04,42.24,41.89,41.95,22700.0,25.9159,26.0391,25.8234,25.8604,22700.0
2013-04-18 09:40:00,41.95,42.11,41.89,42.09,35500.0,25.8604,25.959,25.8234,25.9467,35500.0
2013-04-18 09:45:00,42.1,42.17,42.0,42.02,52100.0,25.9528,25.996,25.8912,25.9035,52100.0
2013-04-18 09:50:00,42.0,42.06,42.0,42.01,44500.0,25.8912,25.9282,25.8912,25.8974,44500.0
2013-04-18 09:55:00,42.02,42.13,42.0,42.12,33900.0,25.9035,25.9713,25.8912,25.9652,33900.0
2013-04-18 10:00:00,42.1,42.11,42.0,42.03,60400.0,25.9528,25.959,25.8912,25.9097,60400.0
2013-04-18 10:05:00,42.03,42.13,42.02,42.07,31900.0,25.9097,25.9713,25.9035,25.9343,31900.0
2013-04-18 10:10:00,42.09,42.2,42.09,42.18,29700.0,25.9467,26.0145,25.9467,26.0022,29700.0
2013-04-18 10:15:00,42.18,42.21,42.05,42.08,35500.0,26.0022,26.0206,25.922,25.9405,35500.0
2013-04-18 10:20:00,42.06,42.12,42.06,42.08,54400.0,25.9282,25.9652,25.9282,25.9405,54400.0
2013-04-18 10:25:00,42.09,42.1,42.03,42.06,19300.0,25.9467,25.9528,25.9097,25.9282,19300.0
2013-04-18 10:30:00,42.07,42.26,42.06,42.24,103200.0,25.9343,26.0515,25.9282,26.0391,103200.0
2013-04-18 10:35:00,42.24,42.41,42.23,42.3,105300.0,26.0391,26.1439,26.033,26.0761,105300.0
2013-04-18 10:40:00,42.3,42.34,42.28,42.31,67900.0,26.0761,26.1008,26.0638,26.0823,67900.0
2013-04-18 10:45:00,42.32,42.37,42.3,42.37,50300.0,26.0885,26.1193,26.0761,26.1193,50300.0
2013-04-18 10:50:00,42.37,42.45,42.37,42.45,30500.0,26.1193,26.1686,26.1193,26.1686,30500.0
2013-04-18 10:55:00,42.45,42.45,42.39,42.4,23700.0,26.1686,26.1686,26.1316,26.1378,23700.0
2013-04-18 11:00:00,42.41,42.45,42.37,42.41,30500.0,26.1439,26.1686,26.1193,26.1439,30500.0
2013-04-18 11:05:00,42.42,42.49,42.41,42.48,37700.0,26.1501,26.1933,26.1439,26.1871,37700.0
2013-04-18 11:10:00,42.5,42.55,42.48,42.53,54300.0,26.1994,26.2302,26.1871,26.2179,54300.0
2013-04-18 11:15:00,42.51,42.57,42.5,42.52,59300.0,26.2056,26.2426,26.1994,26.2117,59300.0
2013-04-18 11:20:00,42.52,42.59,42.51,42.54,58600.0,26.2117,26.2549,26.2056,26.2241,58600.0
2013-04-18 11:25:00,42.53,42.55,42.45,42.52,155500.0,26.2179,26.2302,26.1686,26.2117,155500.0
2013-04-18 11:30:00,42.52,42.59,42.51,42.58,48800.0,26.2117,26.2549,26.2056,26.2487,48800.0
2013-04-18 11:35:00,42.58,42.64,42.57,42.59,26200.0,26.2487,26.2857,26.2426,26.2549,26200.0
2013-04-18 11:40:00,42.59,42.62,42.49,42.5,40100.0,26.2549,26.2734,26.1933,26.1994,40100.0
2013-04-18 11:45:00,42.5,42.53,42.4,42.4,130700.0,26.1994,26.2179,26.1378,26.1378,130700.0
2013-04-18 11:50:00,42.4,42.46,42.38,42.44,52300.0,26.1378,26.1748,26.1254,26.1624,52300.0
2013-04-18 11:55:00,42.43,42.44,42.36,42.37,19800.0,26.1563,26.1624,26.1131,26.1193,19800.0
2013-04-18 12:00:00,42.38,42.4,42.3,42.3,16500.0,26.1254,26.1378,26.0761,26.0761,16500.0
2013-04-18 12:05:00,42.3,42.32,42.26,42.27,46200.0,26.0761,26.0885,26.0515,26.0576,46200.0
2013-04-18 12:10:00,42.26,42.28,42.25,42.26,20900.0,26.0515,26.0638,26.0453,26.0515,20900.0
2013-04-18 12:15:00,42.26,42.27,42.26,42.27,26400.0,26.0515,26.0576,26.0515,26.0576,26400.0
2013-04-18 12:20:00,42.26,42.35,42.26,42.33,48000.0,26.0515,26.107,26.0515,26.0946,48000.0
2013-04-18 12:25:00,42.34,42.37,42.32,42.32,23900.0,26.1008,26.1193,26.0885,26.0885,23900.0
2013-04-18 12:30:00,42.33,42.34,42.28,42.31,20100.0,26.0946,26.1008,26.0638,26.0823,20100.0
2013-04-18 12:35:00,42.31,42.33,42.28,42.31,47400.0,26.0823,26.0946,26.0638,26.0823,47400.0
2013-04-18 12:40:00,42.31,42.37,42.3,42.37,23600.0,26.0823,26.1193,26.0761,26.1193,23600.0
2013-04-18 12:45:00,42.36,42.38,42.34,42.35,29100.0,26.1131,26.1254,26.1008,26.107,29100.0
2013-04-18 12:50:00,42.34,42.37,42.34,42.36,169900.0,26.1008,26.1193,26.1008,26.1131,169900.0
2013-04-18 12:55:00,42.36,42.39,42.33,42.35,36700.0,26.1131,26.1316,26.0946,26.107,36700.0
2013-04-18 13:00:00,42.35,42.42,42.35,42.42,30000.0,26.107,26.1501,26.107,26.1501,30000.0
2013-04-18 13:05:00,42.42,42.47,42.4,42.46,37000.0,26.1501,26.1809,26.1378,26.1748,37000.0
2013-04-18 13:10:00,42.46,42.52,42.46,42.46,22300.0,26.1748,26.2117,26.1748,26.1748,22300.0
2013-04-18 13:15:00,42.47,42.48,42.43,42.43,20400.0,26.1809,26.1871,26.1563,26.1563,20400.0
2013-04-18 13:20:00,42.44,42.47,42.42,42.46,19300.0,26.1624,26.1809,26.1501,26.1748,19300.0
2013-04-18 13:25:00,42.47,42.49,42.46,42.48,24500.0,26.1809,26.1933,26.1748,26.1871,24500.0
2013-04-18 13:30:00,42.49,42.5,42.45,42.46,21200.0,26.1933,26.1994,26.1686,26.1748,21200.0
2013-04-18 13:35:00,42.45,42.47,42.45,42.45,34500.0,26.1686,26.1809,26.1686,26.1686,34500.0
2013-04-18 13:40:00,42.45,42.46,42.39,42.4,30900.0,26.1686,26.1748,26.1316,26.1378,30900.0
2013-04-18 13:45:00,42.41,42.42,42.4,42.41,40500.0,26.1439,26.1501,26.1378,26.1439,40500.0
2013-04-18 13:50:00,42.41,42.42,42.4,42.41,28200.0,26.1439,26.1501,26.1378,26.1439,28200.0
2013-04-18 13:55:00,42.41,42.45,42.4,42.43,91700.0,26.1439,26.1686,26.1378,26.1563,91700.0
2013-04-18 14:00:00,42.43,42.44,42.4,42.4,78700.0,26.1563,26.1624,26.1378,26.1378,78700.0
2013-04-18 14:05:00,42.4,42.44,42.38,42.39,38400.0,26.1378,26.1624,26.1254,26.1316,38400.0
2013-04-18 14:10:00,42.39,42.42,42.38,42.39,92100.0,26.1316,26.1501,26.1254,26.1316,92100.0
2013-04-18 14:15:00,42.38,42.39,42.37,42.38,45000.0,26.1254,26.1316,26.1193,26.1254,45000.0
2013-04-18 14:20:00,42.39,42.39,42.32,42.34,36200.0,26.1316,26.1316,26.0885,26.1008,36200.0
2013-04-18 14:25:00,42.33,42.37,42.32,42.36,29200.0,26.0946,26.1193,26.0885,26.1131,29200.0
2013-04-18 14:30:00,42.35,42.4,42.35,42.4,62400.0,26.107,26.1378,26.107,26.1378,62400.0
2013-04-18 14:35:00,42.4,42.43,42.39,42.4,25600.0,26.1378,26.1563,26.1316,26.1378,25600.0
2013-04-18 14:40:00,42.4,42.41,42.36,42.38,57800.0,26.1378,26.1439,26.1131,26.1254,57800.0
2013-04-18 14:45:00,42.38,42.39,42.33,42.33,58500.0,26.1254,26.1316,26.0946,26.0946,58500.0
2013-04-18 14:50:00,42.33,42.35,42.32,42.34,47400.0,26.0946,26.107,26.0885,26.1008,47400.0
2013-04-18 14:55:00,42.34,42.34,42.24,42.3,44200.0,26.1008,26.1008,26.0391,26.0761,44200.0
2013-04-18 15:00:00,42.31,42.31,42.25,42.25,33700.0,26.0823,26.0823,26.0453,26.0453,33700.0
2013-04-18 15:05:00,42.26,42.27,42.23,42.25,63800.0,26.0515,26.0576,26.033,26.0453,63800.0
2013-04-18 15:10:00,42.25,42.32,42.24,42.31,40700.0,26.0453,26.0885,26.0391,26.0823,40700.0
2013-04-18 15:15:00,42.3,42.31,42.26,42.27,25100.0,26.0761,26.0823,26.0515,26.0576,25100.0
2013-04-18 15:20:00,42.27,42.28,42.26,42.28,40000.0,26.0576,26.0638,26.0515,26.0638,40000.0
2013-04-18 15:25:00,42.28,42.3,42.28,42.29,32300.0,26.0638,26.0761,26.0638,26.07,32300.0
2013-04-18 15:30:00,42.28,42.38,42.28,42.34,56100.0,26.0638,26.1254,26.0638,26.1008,56100.0
2013-04-18 15:35:00,42.34,42.35,42.28,42.29,49400.0,26.1008,26.107,26.0638,26.07,49400.0
2013-04-18 15:40:00,42.3,42.36,42.29,42.34,46100.0,26.0761,26.1131,26.07,26.1008,46100.0
2013-04-18 15:45:00,42.32,42.35,42.3,42.31,80000.0,26.0885,26.107,26.0761,26.0823,80000.0
2013-04-18 15:50:00,42.31,42.33,42.3,42.32,74600.0,26.0823,26.0946,26.0761,26.0885,74600.0
2013-04-18 15:55:00,42.31,42.33,42.3,42.3,313800.0,26.0823,26.0946,26.0761,26.0761,313800.0
2013-04-19 09:30:00,42.51,42.58,42.27,42.48,769700.0,26.2056,26.2487,26.0576,26.1871,769700.0
2013-04-19 09:35:00,42.49,42.51,42.38,42.5,32600.0,26.1933,26.2056,26.1254,26.1994,32600.0
2013-04-19 09:40:00,42.51,42.54,42.47,42.52,24900.0,26.2056,26.2241,26.1809,26.2117,24900.0
2013-04-19 09:45:00,42.5,42.51,42.32,42.34,44200.0,26.1994,26.2056,26.0885,26.1008,44200.0
2013-04-19 09:50:00,42.34,42.35,42.27,42.28,25700.0,26.1008,26.107,26.0576,26.0638,25700.0
2013-04-19 09:55:00,42.28,42.38,42.23,42.38,26900.0,26.0638,26.1254,26.033,26.1254,26900.0
2013-04-19 10:00:00,42.37,42.4,42.31,42.33,27300.0,26.1193,26.1378,26.0823,26.0946,27300.0
2013-04-19 10:05:00,42.34,42.34,42.25,42.34,55000.0,26.1008,26.1008,26.0453,26.1008,55000.0
2013-04-19 10:10:00,42.34,42.41,42.3,42.4,69100.0,26.1008,26.1439,26.0761,26.1378,69100.0
2013-04-19 10:15:00,42.43,42.47,42.39,42.47,24400.0,26.1563,26.1809,26.1316,26.1809,24400.0
2013-04-19 10:20:00,42.47,42.47,42.38,42.39,30100.0,26.1809,26.1809,26.1254,26.1316,30100.0
2013-04-19 10:25:00,42.39,42.43,42.38,42.43,25300.0,26.1316,26.1563,26.1254,26.1563,25300.0
2013-04-19 10:30:00,42.43,42.46,42.36,42.38,24000.0,26.1563,26.1748,26.1131,26.1254,24000.0
2013-04-19 10:35:00,42.37,42.4,42.31,42.34,84800.0,26.1193,26.1378,26.0823,26.1008,84800.0
2013-04-19 10:40:00,42.35,42.37,42.31,42.36,29700.0,26.107,26.1193,26.0823,26.1131,29700.0
2013-04-19 10:45:00,42.36,42.36,42.31,42.31,46000.0,26.1131,26.1131,26.0823,26.0823,46000.0
2013-04-19 10:50:00,42.32,42.33,42.3,42.31,39000.0,26.0885,26.0946,26.0761,26.0823,39000.0
2013-04-19 10:55:00,42.32,42.33,42.3,42.32,33400.0,26.0885,26.0946,26.0761,26.0885,33400.0
2013-04-19 11:00:00,42.32,42.36,42.3,42.33,23900.0,26.0885,26.1131,26.0761,26.0946,23900.0
2013-04-19 11:05:00,42.31,42.4,42.2,42.38,133900.0,26.0823,26.1378,26.0145,26.1254,133900.0
2013-04-19 11:10:00,42.37,42.43,42.32,42.43,73300.0,26.1193,26.1563,26.0885,26.1563,73300.0
2013-04-19 11:15:00,42.44,42.47,42.42,42.45,34500.0,26.1624,26.1809,26.1501,26.1686,34500.0
2013-04-19 11:20:00,42.44,42.52,42.44,42.51,28900.0,26.1624,26.2117,26.1624,26.2056,28900.0
2013-04-19 11:25:00,42.51,42.51,42.42,42.45,28700.0,26.2056,26.2056,26.1501,26.1686,28700.0
2013-04-19 11:30:00,42.44,42.52,42.41,42.48,27700.0,26.1624,26.2117,26.1439,26.1871,27700.0
2013-04-19 11:35:00,42.48,42.52,42.48,42.49,26200.0,26.1871,26.2117,26.1871,26.1933,26200.0
2013-04-19 11:40:00,42.49,42.52,42.47,42.49,22400.0,26.1933,26.2117,26.1809,26.1933,22400.0
2013-04-19 11:45:00,42.48,42.5,42.46,42.46,23100.0,26.1871,26.1994,26.1748,26.1748,23100.0
2013-04-19 11:50:00,42.46,42.47,42.41,42.44,32100.0,26.1748,26.1809,26.1439,26.1624,32100.0
2013-04-19 11:55:00,42.42,42.46,42.4,42.42,18000.0,26.1501,26.1748,26.1378,26.1501,18000.0
2013-04-19 12:00:00,42.41,42.47,42.41,42.44,28900.0,26.1439,26.1809,26.1439,26.1624,28900.0
2013-04-19 12:05:00,42.44,42.45,42.43,42.45,31400.0,26.1624,26.1686,26.1563,26.1686,31400.0
2013-04-19 12:10:00,42.45,42.5,42.45,42.46,18600.0,26.1686,26.1994,26.1686,26.1748,18600.0
2013-04-19 12:15:00,42.46,42.53,42.46,42.52,28800.0,26.1748,26.2179,26.1748,26.2117,28800.0
2013-04-19 12:20:00,42.52,42.52,42.41,42.41,24600.0,26.2117,26.2117,26.1439,26.1439,24600.0
2013-04-19 12:25:00,42.41,42.44,42.4,42.42,40100.0,26.1439,26.1624,26.1378,26.1501,40100.0
2013-04-19 12:30:00,42.41,42.43,42.36,42.38,22200.0,26.1439,26.1563,26.1131,26.1254,22200.0
2013-04-19 12:35:00,42.39,42.41,42.38,42.39,20400.0,26.1316,26.1439,26.1254,26.1316,20400.0
2013-04-19 12:40:00,42.37,42.39,42.33,42.33,21600.0,26.1193,26.1316,26.0946,26.0946,21600.0
2013-04-19 12:45:00,42.33,42.34,42.28,42.29,15800.0,26.0946,26.1008,26.0638,26.07,15800.0
2013-04-19 12:50:00,42.29,42.33,42.27,42.32,17200.0,26.07,26.0946,26.0576,26.0885,17200.0
2013-04-19 12:55:00,42.33,42.33,42.29,42.32,16900.0,26.0946,26.0946,26.07,26.0885,16900.0
2013-04-19 13:00:00,42.32,42.33,42.31,42.32,15700.0,26.0885,26.0946,26.0823,26.0885,15700.0
2013-04-19 13:05:00,42.32,42.33,42.32,42.32,22700.0,26.0885,26.0946,26.0885,26.0885,22700.0
2013-04-19 13:10:00,42.32,42.34,42.31,42.33,26000.0,26.0885,26.1008,26.0823,26.0946,26000.0
2013-04-19 13:15:00,42.33,42.33,42.28,42.3,18800.0,26.0946,26.0946,26.0638,26.0761,18800.0
2013-04-19 13:20:00,42.31,42.37,42.3,42.37,13400.0,26.0823,26.1193,26.0761,26.1193,13400.0
2013-04-19 13:25:00,42.37,42.38,42.33,42.38,21800.0,26.1193,26.1254,26.0946,26.1254,21800.0
2013-04-19 13:30:00,42.38,42.39,42.34,42.37,35600.0,26.1254,26.1316,26.1008,26.1193,35600.0
2013-04-19 13:35:00,42.36,42.39,42.35,42.36,46300.0,26.1131,26.1316,26.107,26.1131,46300.0
2013-04-19 13:40:00,42.36,42.38,42.34,42.35,23300.0,26.1131,26.1254,26.1008,26.107,23300.0
2013-04-19 13:45:00,42.36,42.38,42.34,42.36,14700.0,26.1131,26.1254,26.1008,26.1131,14700.0
2013-04-19 13:50:00,42.35,42.38,42.34,42.38,11700.0,26.107,26.1254,26.1008,26.1254,11700.0
2013-04-19 13:55:00,42.38,42.38,42.34,42.34,18400.0,26.1254,26.1254,26.1008,26.1008,18400.0
2013-04-19 14:00:00,42.34,42.36,42.34,42.34,20400.0,26.1008,26.1131,26.1008,26.1008,20400.0
2013-04-19 14:05:00,42.35,42.4,42.34,42.38,14200.0,26.107,26.1378,26.1008,26.1254,14200.0
2013-04-19 14:10:00,42.38,42.4,42.36,42.39,17700.0,26.1254,26.1378,26.1131,26.1316,17700.0
2013-04-19 14:15:00,42.39,42.4,42.34,42.35,33900.0,26.1316,26.1378,26.1008,26.107,33900.0
2013-04-19 14:20:00,42.35,42.36,42.34,42.35,19400.0,26.107,26.1131,26.1008,26.107,19400.0
2013-04-19 14:25:00,42.35,42.36,42.33,42.35,23400.0,26.107,26.1131,26.0946,26.107,23400.0
2013-04-19 14:30:00,42.35,42.4,42.35,42.4,18700.0,26.107,26.1378,26.107,26.1378,18700.0
2013-04-19 14:35:00,42.4,42.4,42.35,42.36,27500.0,26.1378,26.1378,26.107,26.1131,27500.0
2013-04-19 14:40:00,42.36,42.37,42.35,42.37,21900.0,26.1131,26.1193,26.107,26.1193,21900.0
2013-04-19 14:45:00,42.37,42.37,42.33,42.33,17800.0,26.1193,26.1193,26.0946,26.0946,17800.0
2013-04-19 14:50:00,42.34,42.37,42.33,42.36,18000.0,26.1008,26.1193,26.0946,26.1131,18000.0
2013-04-19 14:55:00,42.36,42.38,42.36,42.37,12600.0,26.1131,26.1254,26.1131,26.1193,12600.0
2013-04-19 15:00:00,42.36,42.36,42.33,42.34,21300.0,26.1131,26.1131,26.0946,26.1008,21300.0
2013-04-19 15:05:00,42.34,42.37,42.33,42.34,32400.0,26.1008,26.1193,26.0946,26.1008,32400.0
2013-04-19 15:10:00,42.34,42.37,42.34,42.36,29200.0,26.1008,26.1193,26.1008,26.1131,29200.0
2013-04-19 15:15:00,42.35,42.38,42.34,42.35,43500.0,26.107,26.1254,26.1008,26.107,43500.0
2013-04-19 15:20:00,42.35,42.44,42.35,42.44,35300.0,26.107,26.1624,26.107,26.1624,35300.0
2013-04-19 15:25:00,42.44,42.53,42.43,42.5,44700.0,26.1624,26.2179,26.1563,26.1994,44700.0
2013-04-19 15:30:00,42.49,42.5,42.46,42.46,52600.0,26.1933,26.1994,26.1748,26.1748,52600.0
2013-04-19 15:35:00,42.47,42.5,42.46,42.47,50300.0,26.1809,26.1994,26.1748,26.1809,50300.0
2013-04-19 15:40:00,42.47,42.54,42.46,42.51,90100.0,26.1809,26.2241,26.1748,26.2056,90100.0
2013-04-19 15:45:00,42.52,42.57,42.44,42.49,189400.0,26.2117,26.2426,26.1624,26.1933,189400.0
2013-04-19 15:50:00,42.5,42.53,42.45,42.46,183100.0,26.1994,26.2179,26.1686,26.1748,183100.0
2013-04-19 15:55:00,42.46,42.53,42.37,42.43,809500.0,26.1748,26.2179,26.1193,26.1563,809500.0
2013-04-22 09:30:00,43.0,43.47,42.88,43.33,288200.0,26.5076,26.7974,26.4337,26.7111,288200.0
2013-04-22 09:35:00,43.33,43.58,43.3,43.54,362800.0,26.7111,26.8652,26.6926,26.8405,362800.0
2013-04-22 09:40:00,43.54,43.71,43.43,43.65,139100.0,26.8405,26.9453,26.7727,26.9083,139100.0
2013-04-22 09:45:00,43.64,43.68,43.47,43.61,82600.0,26.9022,26.9268,26.7974,26.8837,82600.0
2013-04-22 09:50:00,43.61,43.75,43.6,43.73,58000.0,26.8837,26.97,26.8775,26.9577,58000.0
2013-04-22 09:55:00,43.73,44.0,43.72,44.0,159900.0,26.9577,27.1241,26.9515,27.1241,159900.0
2013-04-22 10:00:00,44.0,44.16,43.94,44.13,171300.0,27.1241,27.2227,27.0871,27.2042,171300.0
2013-04-22 10:05:00,44.12,44.12,43.86,43.9,160400.0,27.1981,27.1981,27.0378,27.0625,160400.0
2013-04-22 10:10:00,43.91,43.92,43.84,43.86,65300.0,27.0686,27.0748,27.0255,27.0378,65300.0
2013-04-22 10:15:00,43.85,44.03,43.84,43.97,100700.0,27.0316,27.1426,27.0255,27.1056,100700.0
2013-04-22 10:20:00,43.97,44.04,43.89,44.02,83100.0,27.1056,27.1488,27.0563,27.1364,83100.0
2013-04-22 10:25:00,44.01,44.14,43.93,44.13,63800.0,27.1303,27.2104,27.081,27.2042,63800.0
2013-04-22 10:30:00,44.12,44.13,43.95,43.98,45200.0,27.1981,27.2042,27.0933,27.1118,45200.0
2013-04-22 10:35:00,43.97,44.13,43.91,44.06,81100.0,27.1056,27.2042,27.0686,27.1611,81100.0
2013-04-22 10:40:00,44.06,44.33,44.04,44.32,122200.0,27.1611,27.3275,27.1488,27.3214,122200.0
2013-04-22 10:45:00,44.32,44.44,44.29,44.39,134000.0,27.3214,27.3953,27.3029,27.3645,134000.0
2013-04-22 10:50:00,44.39,44.45,44.33,44.42,141000.0,27.3645,27.4015,27.3275,27.383,141000.0
2013-04-22 10:55:00,44.42,44.45,44.29,44.34,53000.0,27.383,27.4015,27.3029,27.3337,53000.0
2013-04-22 11:00:00,44.34,44.35,44.23,44.23,51900.0,27.3337,27.3399,27.2659,27.2659,51900.0
2013-04-22 11:05:00,44.23,44.27,44.19,44.23,103500.0,27.2659,27.2905,27.2412,27.2659,103500.0
2013-04-22 11:10:00,44.23,44.23,44.04,44.1,123200.0,27.2659,27.2659,27.1488,27.1858,123200.0
2013-04-22 11:15:00,44.1,44.11,43.96,44.0,138800.0,27.1858,27.1919,27.0994,27.1241,138800.0
2013-04-22 11:20:00,44.0,44.03,43.97,43.97,82500.0,27.1241,27.1426,27.1056,27.1056,82500.0
2013-04-22 11:25:00,43.97,44.02,43.94,43.94,88900.0,27.1056,27.1364,27.0871,27.0871,88900.0
2013-04-22 11:30:00,43.93,43.98,43.93,43.95,52400.0,27.081,27.1118,27.081,27.0933,52400.0
2013-04-22 11:35:00,43.97,43.99,43.95,43.98,227100.0,27.1056,27.1179,27.0933,27.1118,227100.0
2013-04-22 11:40:00,43.98,44.0,43.95,43.98,64700.0,27.1118,27.1241,27.0933,27.1118,64700.0
2013-04-22 11:45:00,43.98,43.98,43.85,43.88,91500.0,27.1118,27.1118,27.0316,27.0501,91500.0
2013-04-22 11:50:00,43.88,43.92,43.8,43.92,69400.0,27.0501,27.0748,27.0008,27.0748,69400.0
2013-04-22 11:55:00,43.91,43.99,43.89,43.98,33000.0,27.0686,27.1179,27.0563,27.1118,33000.0
2013-04-22 12:00:00,43.98,43.99,43.94,43.97,47600.0,27.1118,27.1179,27.0871,27.1056,47600.0
2013-04-22 12:05:00,43.97,44.01,43.9,44.0,156000.0,27.1056,27.1303,27.0625,27.1241,156000.0
2013-04-22 12:10:00,44.0,44.0,43.95,43.98,53100.0,27.1241,27.1241,27.0933,27.1118,53100.0
2013-04-22 12:15:00,43.98,44.01,43.98,44.0,97200.0,27.1118,27.1303,27.1118,27.1241,97200.0
2013-04-22 12:20:00,44.0,44.08,43.99,44.0,114200.0,27.1241,27.1734,27.1179,27.1241,114200.0
2013-04-22 12:25:00,44.0,44.0,43.93,43.98,29300.0,27.1241,27.1241,27.081,27.1118,29300.0
2013-04-22 12:30:00,43.98,43.98,43.93,43.96,34000.0,27.1118,27.1118,27.081,27.0994,34000.0
2013-04-22 12:35:00,43.96,44.01,43.96,44.01,27000.0,27.0994,27.1303,27.0994,27.1303,27000.0
2013-04-22 12:40:00,44.01,44.01,43.93,43.99,59700.0,27.1303,27.1303,27.081,27.1179,59700.0
2013-04-22 12:45:00,43.99,44.11,43.98,44.11,119900.0,27.1179,27.1919,27.1118,27.1919,119900.0
2013-04-22 12:50:00,44.1,44.11,43.98,44.0,139300.0,27.1858,27.1919,27.1118,27.1241,139300.0
2013-04-22 12:55:00,44.01,44.05,43.96,44.05,147500.0,27.1303,27.1549,27.0994,27.1549,147500.0
2013-04-22 13:00:00,44.05,44.19,44.0,44.19,546000.0,27.1549,27.2412,27.1241,27.2412,546000.0
2013-04-22 13:05:00,44.2,44.25,44.18,44.23,38900.0,27.2474,27.2782,27.2351,27.2659,38900.0
2013-04-22 13:10:00,44.24,44.25,44.2,44.24,40300.0,27.2721,27.2782,27.2474,27.2721,40300.0
2013-04-22 13:15:00,44.23,44.34,44.2,44.33,57800.0,27.2659,27.3337,27.2474,27.3275,57800.0
2013-04-22 13:20:00,44.33,44.38,44.33,44.36,32300.0,27.3275,27.3584,27.3275,27.346,32300.0
2013-04-22 13:25:00,44.35,44.52,44.35,44.52,83800.0,27.3399,27.4447,27.3399,27.4447,83800.0
2013-04-22 13:30:00,44.52,44.58,44.49,44.55,95300.0,27.4447,27.4817,27.4262,27.4632,95300.0
2013-04-22 13:35:00,44.55,44.58,44.54,44.56,33400.0,27.4632,27.4817,27.457,27.4693,33400.0
2013-04-22 13:40:00,44.55,44.56,44.5,44.56,47000.0,27.4632,27.4693,27.4323,27.4693,47000.0
2013-04-22 13:45:00,44.56,44.76,44.56,44.73,122800.0,27.4693,27.5926,27.4693,27.5741,122800.0
2013-04-22 13:50:00,44.72,44.83,44.62,44.78,100400.0,27.568,27.6358,27.5063,27.6049,100400.0
2013-04-22 13:55:00,44.78,44.8,44.62,44.64,108800.0,27.6049,27.6173,27.5063,27.5186,108800.0
2013-04-22 14:00:00,44.64,44.64,44.51,44.59,115500.0,27.5186,27.5186,27.4385,27.4878,115500.0
2013-04-22 14:05:00,44.59,44.6,44.41,44.42,148400.0,27.4878,27.494,27.3769,27.383,148400.0
2013-04-22 14:10:00,44.42,44.53,44.41,44.49,50900.0,27.383,27.4508,27.3769,27.4262,50900.0
2013-04-22 14:15:00,44.49,44.53,44.43,44.45,50900.0,27.4262,27.4508,27.3892,27.4015,50900.0
2013-04-22 14:20:00,44.45,44.53,44.44,44.52,37600.0,27.4015,27.4508,27.3953,27.4447,37600.0
2013-04-22 14:25:00,44.51,44.56,44.5,44.53,42500.0,27.4385,27.4693,27.4323,27.4508,42500.0
2013-04-22 14:30:00,44.52,44.56,44.49,44.51,33200.0,27.4447,27.4693,27.4262,27.4385,33200.0
2013-04-22 14:35:00,44.52,44.62,44.51,44.58,69800.0,27.4447,27.5063,27.4385,27.4817,69800.0
2013-04-22 14:40:00,44.57,44.59,44.53,44.56,364100.0,27.4755,27.4878,27.4508,27.4693,364100.0
2013-04-22 14:45:00,44.57,44.6,44.53,44.53,75000.0,27.4755,27.494,27.4508,27.4508,75000.0
2013-04-22 14:50:00,44.54,44.56,44.48,44.52,46400.0,27.457,27.4693,27.42,27.4447,46400.0
2013-04-22 14:55:00,44.54,44.56,44.42,44.43,56000.0,27.457,27.4693,27.383,27.3892,56000.0
2013-04-22 15:00:00,44.42,44.5,44.35,44.45,93900.0,27.383,27.4323,27.3399,27.4015,93900.0
2013-04-22 15:05:00,44.45,44.47,44.4,44.4,71500.0,27.4015,27.4138,27.3707,27.3707,71500.0
2013-04-22 15:10:00,44.38,44.38,44.32,44.33,45200.0,27.3584,27.3584,27.3214,27.3275,45200.0
2013-04-22 15:15:00,44.33,44.34,44.23,44.25,74300.0,27.3275,27.3337,27.2659,27.2782,74300.0
2013-04-22 15:20:00,44.25,44.33,44.22,44.23,46400.0,27.2782,27.3275,27.2597,27.2659,46400.0
2013-04-22 15:25:00,44.24,44.26,44.2,44.21,58300.0,27.2721,27.2844,27.2474,27.2536,58300.0
2013-04-22 15:30:00,44.21,44.32,44.2,44.26,63700.0,27.2536,27.3214,27.2474,27.2844,63700.0
2013-04-22 15:35:00,44.25,44.28,44.23,44.24,91600.0,27.2782,27.2967,27.2659,27.2721,91600.0
2013-04-22 15:40:00,44.24,44.25,44.17,44.2,101200.0,27.2721,27.2782,27.2289,27.2474,101200.0
2013-04-22 15:45:00,44.19,44.24,44.15,44.15,180000.0,27.2412,27.2721,27.2166,27.2166,180000.0
2013-04-22 15:50:00,44.15,44.16,44.13,44.14,108100.0,27.2166,27.2227,27.2042,27.2104,108100.0
2013-04-22 15:55:00,44.15,44.22,44.13,44.19,320000.0,27.2166,27.2597,27.2042,27.2412,320000.0
2013-04-23 09:30:00,44.61,45.97,44.4,45.66,446800.0,27.5001,28.3385,27.3707,28.1474,446800.0
2013-04-23 09:35:00,45.66,46.32,45.63,45.98,371600.0,28.1474,28.5543,28.1289,28.3447,371600.0
2013-04-23 09:40:00,46.0,46.1,45.51,45.61,261100.0,28.357,28.4187,28.055,28.1166,261100.0
2013-04-23 09:45:00,45.63,45.68,45.35,45.45,115700.0,28.1289,28.1598,27.9563,28.018,115700.0
2013-04-23 09:50:00,45.46,45.55,45.16,45.22,267000.0,28.0241,28.0796,27.8392,27.8762,267000.0
2013-04-23 09:55:00,45.23,45.5,45.0,45.05,381000.0,27.8823,28.0488,27.7406,27.7714,381000.0
2013-04-23 10:00:00,45.05,45.3,45.05,45.17,278500.0,27.7714,27.9255,27.7714,27.8454,278500.0
2013-04-23 10:05:00,45.19,45.26,45.07,45.1,283600.0,27.8577,27.9008,27.7837,27.8022,283600.0
2013-04-23 10:10:00,45.1,45.16,45.08,45.11,84400.0,27.8022,27.8392,27.7899,27.8084,84400.0
2013-04-23 10:15:00,45.1,45.14,45.0,45.01,435900.0,27.8022,27.8269,27.7406,27.7467,435900.0
2013-04-23 10:20:00,45.01,45.1,44.95,45.04,257300.0,27.7467,27.8022,27.7097,27.7652,257300.0
2013-04-23 10:25:00,45.03,45.05,44.9,44.94,103500.0,27.7591,27.7714,27.6789,27.7036,103500.0
2013-04-23 10:30:00,44.94,44.97,44.89,44.91,79000.0,27.7036,27.7221,27.6728,27.6851,79000.0
2013-04-23 10:35:00,44.92,44.94,44.84,44.88,79000.0,27.6912,27.7036,27.6419,27.6666,79000.0
2013-04-23 10:40:00,44.89,44.98,44.82,44.87,98600.0,27.6728,27.7282,27.6296,27.6604,98600.0
2013-04-23 10:45:00,44.88,44.95,44.87,44.89,80700.0,27.6666,27.7097,27.6604,27.6728,80700.0
2013-04-23 10:50:00,44.89,44.96,44.86,44.87,52000.0,27.6728,27.7159,27.6543,27.6604,52000.0
2013-04-23 10:55:00,44.87,44.93,44.85,44.93,52900.0,27.6604,27.6974,27.6481,27.6974,52900.0
2013-04-23 11:00:00,44.92,45.1,44.91,45.09,101700.0,27.6912,27.8022,27.6851,27.796,101700.0
2013-04-23 11:05:00,45.09,45.14,45.05,45.08,77000.0,27.796,27.8269,27.7714,27.7899,77000.0
2013-04-23 11:10:00,45.08,45.09,44.98,45.04,41100.0,27.7899,27.796,27.7282,27.7652,41100.0
2013-04-23 11:15:00,45.04,45.1,45.0,45.05,33900.0,27.7652,27.8022,27.7406,27.7714,33900.0
2013-04-23 11:20:00,45.05,45.1,45.01,45.07,36300.0,27.7714,27.8022,27.7467,27.7837,36300.0
2013-04-23 11:25:00,45.08,45.11,45.05,45.09,55200.0,27.7899,27.8084,27.7714,27.796,55200.0
2013-04-23 11:30:00,45.08,45.12,45.05,45.06,61900.0,27.7899,27.8145,27.7714,27.7776,61900.0
2013-04-23 11:35:00,45.06,45.08,45.01,45.06,47200.0,27.7776,27.7899,27.7467,27.7776,47200.0
2013-04-23 11:40:00,45.06,45.1,45.04,45.09,52700.0,27.7776,27.8022,27.7652,27.796,52700.0
2013-04-23 11:45:00,45.08,45.14,45.06,45.11,99000.0,27.7899,27.8269,27.7776,27.8084,99000.0
2013-04-23 11:50:00,45.1,45.15,45.06,45.13,702500.0,27.8022,27.833,27.7776,27.8207,702500.0
2013-04-23 11:55:00,45.13,45.18,45.11,45.18,46600.0,27.8207,27.8515,27.8084,27.8515,46600.0
2013-04-23 12:00:00,45.18,45.25,45.16,45.25,100800.0,27.8515,27.8947,27.8392,27.8947,100800.0
2013-04-23 12:05:00,45.25,45.3,45.16,45.22,63200.0,27.8947,27.9255,27.8392,27.8762,63200.0
2013-04-23 12:10:00,45.23,45.42,45.23,45.33,173800.0,27.8823,27.9995,27.8823,27.944,173800.0
2013-04-23 12:15:00,45.33,45.43,45.28,45.35,59800.0,27.944,28.0056,27.9132,27.9563,59800.0
2013-04-23 12:20:00,45.35,45.45,45.28,45.45,61600.0,27.9563,28.018,27.9132,28.018,61600.0
2013-04-23 12:25:00,45.44,45.51,45.37,45.5,85600.0,28.0118,28.055,27.9687,28.0488,85600.0
2013-04-23 12:30:00,45.5,45.52,45.35,45.45,68300.0,28.0488,28.0611,27.9563,28.018,68300.0
2013-04-23 12:35:00,45.45,45.5,45.44,45.48,30700.0,28.018,28.0488,28.0118,28.0365,30700.0
2013-04-23 12:40:00,45.48,45.53,45.43,45.45,43700.0,28.0365,28.0673,28.0056,28.018,43700.0
2013-04-23 12:45:00,45.45,45.45,45.35,45.41,225800.0,28.018,28.018,27.9563,27.9933,225800.0
2013-04-23 12:50:00,45.41,45.47,45.37,45.47,124500.0,27.9933,28.0303,27.9687,28.0303,124500.0
2013-04-23 12:55:00,45.48,45.5,45.42,45.43,58300.0,28.0365,28.0488,27.9995,28.0056,58300.0
2013-04-23 13:00:00,45.42,45.43,45.4,45.41,62800.0,27.9995,28.0056,27.9871,27.9933,62800.0
2013-04-23 13:05:00,45.4,45.42,44.93,44.93,161900.0,27.9871,27.9995,27.6974,27.6974,161900.0
2013-04-23 13:10:00,44.97,45.46,44.9,45.45,114900.0,27.7221,28.0241,27.6789,28.018,114900.0
2013-04-23 13:15:00,45.46,45.49,45.4,45.44,34900.0,28.0241,28.0426,27.9871,28.0118,34900.0
2013-04-23 13:20:00,45.45,45.47,45.41,45.42,26400.0,28.018,28.0303,27.9933,27.9995,26400.0
2013-04-23 13:25:00,45.42,45.42,45.34,45.37,34200.0,27.9995,27.9995,27.9502,27.9687,34200.0
2013-04-23 13:30:00,45.38,45.4,45.32,45.38,26800.0,27.9748,27.9871,27.9378,27.9748,26800.0
2013-04-23 13:35:00,45.38,45.38,45.27,45.28,28700.0,27.9748,27.9748,27.907,27.9132,28700.0
2013-04-23 13:40:00,45.27,45.29,45.23,45.24,27000.0,27.907,27.9193,27.8823,27.8885,27000.0
2013-04-23 13:45:00,45.24,45.33,45.23,45.33,35700.0,27.8885,27.944,27.8823,27.944,35700.0
2013-04-23 13:50:00,45.32,45.32,45.23,45.26,59600.0,27.9378,27.9378,27.8823,27.9008,59600.0
2013-04-23 13:55:00,45.26,45.29,45.19,45.2,57100.0,27.9008,27.9193,27.8577,27.8639,57100.0
2013-04-23 14:00:00,45.19,45.26,45.17,45.21,33800.0,27.8577,27.9008,27.8454,27.87,33800.0
2013-04-23 14:05:00,45.2,45.25,45.15,45.25,49100.0,27.8639,27.8947,27.833,27.8947,49100.0
2013-04-23 14:10:00,45.24,45.26,45.19,45.2,48600.0,27.8885,27.9008,27.8577,27.8639,48600.0
2013-04-23 14:15:00,45.19,45.19,45.1,45.13,55100.0,27.8577,27.8577,27.8022,27.8207,55100.0
2013-04-23 14:20:00,45.13,45.16,45.1,45.13,58500.0,27.8207,27.8392,27.8022,27.8207,58500.0
2013-04-23 14:25:00,45.14,45.24,45.12,45.13,32900.0,27.8269,27.8885,27.8145,27.8207,32900.0
2013-04-23 14:30:00,45.12,45.22,45.11,45.22,38400.0,27.8145,27.8762,27.8084,27.8762,38400.0
2013-04-23 14:35:00,45.21,45.32,45.19,45.32,47700.0,27.87,27.9378,27.8577,27.9378,47700.0
2013-04-23 14:40:00,45.32,45.35,45.2,45.2,45700.0,27.9378,27.9563,27.8639,27.8639,45700.0
2013-04-23 14:45:00,45.2,45.29,45.2,45.29,33500.0,27.8639,27.9193,27.8639,27.9193,33500.0
2013-04-23 14:50:00,45.29,45.29,45.22,45.24,57200.0,27.9193,27.9193,27.8762,27.8885,57200.0
2013-04-23 14:55:00,45.24,45.24,45.19,45.2,42800.0,27.8885,27.8885,27.8577,27.8639,42800.0
2013-04-23 15:00:00,45.2,45.3,45.19,45.24,49500.0,27.8639,27.9255,27.8577,27.8885,49500.0
2013-04-23 15:05:00,45.25,45.3,45.19,45.21,64100.0,27.8947,27.9255,27.8577,27.87,64100.0
2013-04-23 15:10:00,45.22,45.29,45.21,45.23,51000.0,27.8762,27.9193,27.87,27.8823,51000.0
2013-04-23 15:15:00,45.23,45.27,45.21,45.21,56800.0,27.8823,27.907,27.87,27.87,56800.0
2013-04-23 15:20:00,45.21,45.34,45.21,45.27,64200.0,27.87,27.9502,27.87,27.907,64200.0
2013-04-23 15:25:00,45.27,45.3,45.23,45.23,102800.0,27.907,27.9255,27.8823,27.8823,102800.0
2013-04-23 15:30:00,45.23,45.26,45.18,45.21,71000.0,27.8823,27.9008,27.8515,27.87,71000.0
2013-04-23 15:35:00,45.21,45.21,45.17,45.18,93300.0,27.87,27.87,27.8454,27.8515,93300.0
2013-04-23 15:40:00,45.17,45.18,45.01,45.02,116100.0,27.8454,27.8515,27.7467,27.7529,116100.0
2013-04-23 15:45:00,45.03,45.05,45.0,45.02,272700.0,27.7591,27.7714,27.7406,27.7529,272700.0
2013-04-23 15:50:00,45.02,45.06,44.98,45.01,236900.0,27.7529,27.7776,27.7282,27.7467,236900.0
2013-04-23 15:55:00,45.0,45.17,44.99,45.14,256600.0,27.7406,27.8454,27.7344,27.8269,256600.0
2013-04-24 09:30:00,45.14,45.2,45.02,45.06,127900.0,27.8269,27.8639,27.7529,27.7776,127900.0
2013-04-24 09:35:00,45.06,45.13,44.87,44.92,62200.0,27.7776,27.8207,27.6604,27.6912,62200.0
2013-04-24 09:40:00,44.91,45.07,44.9,45.04,67500.0,27.6851,27.7837,27.6789,27.7652,67500.0
2013-04-24 09:45:00,45.05,45.26,44.99,45.22,48500.0,27.7714,27.9008,27.7344,27.8762,48500.0
2013-04-24 09:50:00,45.19,45.29,45.17,45.17,49300.0,27.8577,27.9193,27.8454,27.8454,49300.0
2013-04-24 09:55:00,45.17,45.34,45.08,45.15,139000.0,27.8454,27.9502,27.7899,27.833,139000.0
2013-04-24 10:00:00,45.16,45.19,45.06,45.08,53200.0,27.8392,27.8577,27.7776,27.7899,53200.0
2013-04-24 10:05:00,45.07,45.08,44.92,44.95,50400.0,27.7837,27.7899,27.6912,27.7097,50400.0
2013-04-24 10:10:00,44.95,44.95,44.79,44.8,71600.0,27.7097,27.7097,27.6111,27.6173,71600.0
2013-04-24 10:15:00,44.8,44.88,44.78,44.82,58600.0,27.6173,27.6666,27.6049,27.6296,58600.0
2013-04-24 10:20:00,44.82,44.83,44.52,44.53,119600.0,27.6296,27.6358,27.4447,27.4508,119600.0
2013-04-24 10:25:00,44.53,44.74,44.53,44.72,60900.0,27.4508,27.5803,27.4508,27.568,60900.0
2013-04-24 10:30:00,44.71,44.78,44.7,44.76,38500.0,27.5618,27.6049,27.5556,27.5926,38500.0
2013-04-24 10:35:00,44.77,44.78,44.74,44.76,20600.0,27.5988,27.6049,27.5803,27.5926,20600.0
2013-04-24 10:40:00,44.76,44.84,44.74,44.78,47200.0,27.5926,27.6419,27.5803,27.6049,47200.0
2013-04-24 10:45:00,44.76,44.79,44.72,44.77,130700.0,27.5926,27.6111,27.568,27.5988,130700.0
2013-04-24 10:50:00,44.77,44.81,44.74,44.8,61800.0,27.5988,27.6234,27.5803,27.6173,61800.0
2013-04-24 10:55:00,44.8,44.8,44.63,44.68,63600.0,27.6173,27.6173,27.5125,27.5433,63600.0
2013-04-24 11:00:00,44.69,44.69,44.57,44.57,46000.0,27.5495,27.5495,27.4755,27.4755,46000.0
2013-04-24 11:05:00,44.56,44.59,44.39,44.4,65900.0,27.4693,27.4878,27.3645,27.3707,65900.0
2013-04-24 11:10:00,44.4,44.51,44.35,44.5,65700.0,27.3707,27.4385,27.3399,27.4323,65700.0
2013-04-24 11:15:00,44.49,44.62,44.47,44.56,48400.0,27.4262,27.5063,27.4138,27.4693,48400.0
2013-04-24 11:20:00,44.56,44.63,44.54,44.55,42100.0,27.4693,27.5125,27.457,27.4632,42100.0
2013-04-24 11:25:00,44.54,44.6,44.54,44.59,46000.0,27.457,27.494,27.457,27.4878,46000.0
2013-04-24 11:30:00,44.59,44.62,44.57,44.6,57900.0,27.4878,27.5063,27.4755,27.494,57900.0
2013-04-24 11:35:00,44.6,44.63,44.6,44.63,118000.0,27.494,27.5125,27.494,27.5125,118000.0
2013-04-24 11:40:00,44.63,44.66,44.62,44.66,39800.0,27.5125,27.531,27.5063,27.531,39800.0
2013-04-24 11:45:00,44.66,44.71,44.64,44.71,61000.0,27.531,27.5618,27.5186,27.5618,61000.0
2013-04-24 11:50:00,44.71,44.75,44.69,44.69,40900.0,27.5618,27.5864,27.5495,27.5495,40900.0
2013-04-24 11:55:00,44.69,44.71,44.6,44.62,45800.0,27.5495,27.5618,27.494,27.5063,45800.0
2013-04-24 12:00:00,44.62,44.63,44.54,44.55,38200.0,27.5063,27.5125,27.457,27.4632,38200.0
2013-04-24 12:05:00,44.55,44.6,44.54,44.59,59900.0,27.4632,27.494,27.457,27.4878,59900.0
2013-04-24 12:10:00,44.59,44.62,44.58,44.6,67200.0,27.4878,27.5063,27.4817,27.494,67200.0
2013-04-24 12:15:00,44.59,44.68,44.59,44.68,53200.0,27.4878,27.5433,27.4878,27.5433,53200.0
2013-04-24 12:20:00,44.68,44.68,44.63,44.64,30400.0,27.5433,27.5433,27.5125,27.5186,30400.0
2013-04-24 12:25:00,44.64,44.66,44.61,44.64,27200.0,27.5186,27.531,27.5001,27.5186,27200.0
2013-04-24 12:30:00,44.63,44.63,44.55,44.57,17100.0,27.5125,27.5125,27.4632,27.4755,17100.0
2013-04-24 12:35:00,44.55,44.62,44.54,44.62,25000.0,27.4632,27.5063,27.457,27.5063,25000.0
2013-04-24 12:40:00,44.62,44.65,44.59,44.6,63500.0,27.5063,27.5248,27.4878,27.494,63500.0
2013-04-24 12:45:00,44.6,44.68,44.6,44.68,16200.0,27.494,27.5433,27.494,27.5433,16200.0
2013-04-24 12:50:00,44.65,44.68,44.63,44.64,56500.0,27.5248,27.5433,27.5125,27.5186,56500.0
2013-04-24 12:55:00,44.63,44.65,44.56,44.57,66000.0,27.5125,27.5248,27.4693,27.4755,66000.0
2013-04-24 13:00:00,44.58,44.74,44.57,44.68,140200.0,27.4817,27.5803,27.4755,27.5433,140200.0
2013-04-24 13:05:00,44.68,44.71,44.67,44.69,41900.0,27.5433,27.5618,27.5371,27.5495,41900.0
2013-04-24 13:10:00,44.69,44.71,44.66,44.7,42300.0,27.5495,27.5618,27.531,27.5556,42300.0
2013-04-24 13:15:00,44.69,44.69,44.63,44.63,22000.0,27.5495,27.5495,27.5125,27.5125,22000.0
2013-04-24 13:20:00,44.63,44.63,44.54,44.55,27000.0,27.5125,27.5125,27.457,27.4632,27000.0
2013-04-24 13:25:00,44.54,44.54,44.37,44.38,50600.0,27.457,27.457,27.3522,27.3584,50600.0
2013-04-24 13:30:00,44.38,44.39,44.29,44.34,46600.0,27.3584,27.3645,27.3029,27.3337,46600.0
2013-04-24 13:35:00,44.33,44.35,44.29,44.35,34200.0,27.3275,27.3399,27.3029,27.3399,34200.0
2013-04-24 13:40:00,44.34,44.4,44.34,44.4,15900.0,27.3337,27.3707,27.3337,27.3707,15900.0
2013-04-24 13:45:00,44.4,44.4,44.35,44.36,45400.0,27.3707,27.3707,27.3399,27.346,45400.0
2013-04-24 13:50:00,44.36,44.36,44.29,44.29,32800.0,27.346,27.346,27.3029,27.3029,32800.0
2013-04-24 13:55:00,44.29,44.3,44.2,44.22,66500.0,27.3029,27.309,27.2474,27.2597,66500.0
2013-04-24 14:00:00,44.23,44.25,44.12,44.22,68400.0,27.2659,27.2782,27.1981,27.2597,68400.0
2013-04-24 14:05:00,44.2,44.22,44.14,44.16,43500.0,27.2474,27.2597,27.2104,27.2227,43500.0
2013-04-24 14:10:00,44.16,44.18,44.12,44.16,35800.0,27.2227,27.2351,27.1981,27.2227,35800.0
2013-04-24 14:15:00,44.16,44.19,44.15,44.16,32200.0,27.2227,27.2412,27.2166,27.2227,32200.0
2013-04-24 14:20:00,44.15,44.16,44.1,44.13,31100.0,27.2166,27.2227,27.1858,27.2042,31100.0
2013-04-24 14:25:00,44.13,44.13,44.05,44.06,66800.0,27.2042,27.2042,27.1549,27.1611,66800.0
2013-04-24 14:30:00,44.06,44.07,44.03,44.04,61600.0,27.1611,27.1673,27.1426,27.1488,61600.0
2013-04-24 14:35:00,44.03,44.04,43.94,43.95,91400.0,27.1426,27.1488,27.0871,27.0933,91400.0
2013-04-24 14:40:00,43.95,44.07,43.95,44.07,42100.0,27.0933,27.1673,27.0933,27.1673,42100.0
2013-04-24 14:45:00,44.07,44.13,44.06,44.11,47500.0,27.1673,27.2042,27.1611,27.1919,47500.0
2013-04-24 14:50:00,44.11,44.17,44.11,44.16,36000.0,27.1919,27.2289,27.1919,27.2227,36000.0
2013-04-24 14:55:00,44.16,44.34,44.16,44.3,51400.0,27.2227,27.3337,27.2227,27.309,51400.0
2013-04-24 15:00:00,44.3,44.38,44.26,44.31,71700.0,27.309,27.3584,27.2844,27.3152,71700.0
2013-04-24 15:05:00,44.32,44.35,44.3,44.31,59100.0,27.3214,27.3399,27.309,27.3152,59100.0
2013-04-24 15:10:00,44.31,44.33,44.26,44.26,56400.0,27.3152,27.3275,27.2844,27.2844,56400.0
2013-04-24 15:15:00,44.27,44.3,44.19,44.2,107500.0,27.2905,27.309,27.2412,27.2474,107500.0
2013-04-24 15:20:00,44.19,44.2,44.14,44.14,52600.0,27.2412,27.2474,27.2104,27.2104,52600.0
2013-04-24 15:25:00,44.14,44.27,44.14,44.2,62200.0,27.2104,27.2905,27.2104,27.2474,62200.0
2013-04-24 15:30:00,44.21,44.27,44.2,44.24,66000.0,27.2536,27.2905,27.2474,27.2721,66000.0
2013-04-24 15:35:00,44.24,44.26,44.2,44.25,104100.0,27.2721,27.2844,27.2474,27.2782,104100.0
2013-04-24 15:40:00,44.24,44.25,44.22,44.22,98700.0,27.2721,27.2782,27.2597,27.2597,98700.0
2013-04-24 15:45:00,44.22,44.29,44.22,44.29,115700.0,27.2597,27.3029,27.2597,27.3029,115700.0
2013-04-24 15:50:00,44.29,44.31,44.24,44.3,161600.0,27.3029,27.3152,27.2721,27.309,161600.0
2013-04-24 15:55:00,44.3,44.32,44.25,44.32,299100.0,27.309,27.3214,27.2782,27.3214,299100.0
2013-04-25 09:30:00,44.76,44.79,44.2,44.24,83400.0,27.5926,27.6111,27.2474,27.2721,83400.0
2013-04-25 09:35:00,44.25,44.32,44.16,44.2,81300.0,27.2782,27.3214,27.2227,27.2474,81300.0
2013-04-25 09:40:00,44.2,44.3,44.18,44.19,40400.0,27.2474,27.309,27.2351,27.2412,40400.0
2013-04-25 09:45:00,44.2,44.28,44.18,44.22,41000.0,27.2474,27.2967,27.2351,27.2597,41000.0
2013-04-25 09:50:00,44.22,44.23,44.17,44.22,20200.0,27.2597,27.2659,27.2289,27.2597,20200.0
2013-04-25 09:55:00,44.22,44.29,44.19,44.28,23900.0,27.2597,27.3029,27.2412,27.2967,23900.0
2013-04-25 10:00:00,44.23,44.32,44.23,44.28,71600.0,27.2659,27.3214,27.2659,27.2967,71600.0
2013-04-25 10:05:00,44.28,44.4,44.23,44.26,55300.0,27.2967,27.3707,27.2659,27.2844,55300.0
2013-04-25 10:10:00,44.27,44.29,44.21,44.25,71600.0,27.2905,27.3029,27.2536,27.2782,71600.0
2013-04-25 10:15:00,44.27,44.33,44.18,44.2,37000.0,27.2905,27.3275,27.2351,27.2474,37000.0
2013-04-25 10:20:00,44.22,44.28,44.18,44.28,37900.0,27.2597,27.2967,27.2351,27.2967,37900.0
2013-04-25 10:25:00,44.28,44.42,44.26,44.33,42200.0,27.2967,27.383,27.2844,27.3275,42200.0
2013-04-25 10:30:00,44.36,44.47,44.34,44.45,85700.0,27.346,27.4138,27.3337,27.4015,85700.0
2013-04-25 10:35:00,44.45,44.53,44.43,44.46,98000.0,27.4015,27.4508,27.3892,27.4077,98000.0
2013-04-25 10:40:00,44.47,44.55,44.43,44.44,75800.0,27.4138,27.4632,27.3892,27.3953,75800.0
2013-04-25 10:45:00,44.43,44.44,44.31,44.31,22600.0,27.3892,27.3953,27.3152,27.3152,22600.0
2013-04-25 10:50:00,44.32,44.36,44.26,44.36,57400.0,27.3214,27.346,27.2844,27.346,57400.0
2013-04-25 10:55:00,44.34,44.39,44.31,44.33,20200.0,27.3337,27.3645,27.3152,27.3275,20200.0
2013-04-25 11:00:00,44.33,44.34,44.29,44.3,30200.0,27.3275,27.3337,27.3029,27.309,30200.0
2013-04-25 11:05:00,44.3,44.34,44.27,44.3,65800.0,27.309,27.3337,27.2905,27.309,65800.0
2013-04-25 11:10:00,44.3,44.34,44.28,44.32,50800.0,27.309,27.3337,27.2967,27.3214,50800.0
2013-04-25 11:15:00,44.32,44.36,44.29,44.33,40600.0,27.3214,27.346,27.3029,27.3275,40600.0
2013-04-25 11:20:00,44.34,44.35,44.26,44.27,78600.0,27.3337,27.3399,27.2844,27.2905,78600.0
2013-04-25 11:25:00,44.26,44.26,44.02,44.03,118900.0,27.2844,27.2844,27.1364,27.1426,118900.0
2013-04-25 11:30:00,44.02,44.15,43.97,43.98,82800.0,27.1364,27.2166,27.1056,27.1118,82800.0
2013-04-25 11:35:00,43.98,44.11,43.98,44.03,37900.0,27.1118,27.1919,27.1118,27.1426,37900.0
2013-04-25 11:40:00,44.03,44.07,43.94,43.96,37000.0,27.1426,27.1673,27.0871,27.0994,37000.0
2013-04-25 11:45:00,43.95,43.99,43.91,43.95,30500.0,27.0933,27.1179,27.0686,27.0933,30500.0
2013-04-25 11:50:00,43.95,44.03,43.94,44.0,21800.0,27.0933,27.1426,27.0871,27.1241,21800.0
2013-04-25 11:55:00,43.99,44.02,43.98,44.01,35800.0,27.1179,27.1364,27.1118,27.1303,35800.0
2013-04-25 12:00:00,44.01,44.01,43.92,43.93,21700.0,27.1303,27.1303,27.0748,27.081,21700.0
2013-04-25 12:05:00,43.93,44.01,43.93,43.97,31200.0,27.081,27.1303,27.081,27.1056,31200.0
2013-04-25 12:10:00,43.97,44.0,43.88,43.91,36500.0,27.1056,27.1241,27.0501,27.0686,36500.0
2013-04-25 12:15:00,43.91,43.95,43.84,43.85,33900.0,27.0686,27.0933,27.0255,27.0316,33900.0
2013-04-25 12:20:00,43.86,43.86,43.76,43.77,38000.0,27.0378,27.0378,26.9762,26.9823,38000.0
2013-04-25 12:25:00,43.77,43.84,43.77,43.82,29300.0,26.9823,27.0255,26.9823,27.0131,29300.0
2013-04-25 12:30:00,43.83,43.9,43.83,43.9,54100.0,27.0193,27.0625,27.0193,27.0625,54100.0
2013-04-25 12:35:00,43.9,43.99,43.9,43.96,24600.0,27.0625,27.1179,27.0625,27.0994,24600.0
2013-04-25 12:40:00,43.98,43.98,43.93,43.96,15000.0,27.1118,27.1118,27.081,27.0994,15000.0
2013-04-25 12:45:00,43.94,44.0,43.94,43.98,22600.0,27.0871,27.1241,27.0871,27.1118,22600.0
2013-04-25 12:50:00,43.97,43.98,43.87,43.91,58100.0,27.1056,27.1118,27.044,27.0686,58100.0
2013-04-25 12:55:00,43.9,43.91,43.87,43.87,44000.0,27.0625,27.0686,27.044,27.044,44000.0
2013-04-25 13:00:00,43.88,43.92,43.85,43.86,41300.0,27.0501,27.0748,27.0316,27.0378,41300.0
2013-04-25 13:05:00,43.86,43.88,43.82,43.85,32700.0,27.0378,27.0501,27.0131,27.0316,32700.0
2013-04-25 13:10:00,43.85,43.92,43.84,43.9,40700.0,27.0316,27.0748,27.0255,27.0625,40700.0
2013-04-25 13:15:00,43.9,44.09,43.9,44.07,47100.0,27.0625,27.1796,27.0625,27.1673,47100.0
2013-04-25 13:20:00,44.09,44.12,44.0,44.07,69400.0,27.1796,27.1981,27.1241,27.1673,69400.0
2013-04-25 13:25:00,44.06,44.07,44.0,44.0,41800.0,27.1611,27.1673,27.1241,27.1241,41800.0
2013-04-25 13:30:00,43.99,44.0,43.94,43.98,30700.0,27.1179,27.1241,27.0871,27.1118,30700.0
2013-04-25 13:35:00,43.98,44.0,43.97,43.97,174900.0,27.1118,27.1241,27.1056,27.1056,174900.0
2013-04-25 13:40:00,43.97,44.01,43.96,44.0,39100.0,27.1056,27.1303,27.0994,27.1241,39100.0
2013-04-25 13:45:00,44.0,44.06,43.97,44.05,39800.0,27.1241,27.1611,27.1056,27.1549,39800.0
2013-04-25 13:50:00,44.06,44.21,44.05,44.2,48900.0,27.1611,27.2536,27.1549,27.2474,48900.0
2013-04-25 13:55:00,44.2,44.36,44.19,44.32,60600.0,27.2474,27.346,27.2412,27.3214,60600.0
2013-04-25 14:00:00,44.31,44.37,44.25,44.26,99100.0,27.3152,27.3522,27.2782,27.2844,99100.0
2013-04-25 14:05:00,44.26,44.27,44.21,44.23,44700.0,27.2844,27.2905,27.2536,27.2659,44700.0
2013-04-25 14:10:00,44.23,44.25,44.19,44.2,46600.0,27.2659,27.2782,27.2412,27.2474,46600.0
2013-04-25 14:15:00,44.2,44.21,44.15,44.2,47300.0,27.2474,27.2536,27.2166,27.2474,47300.0
2013-04-25 14:20:00,44.22,44.22,44.11,44.19,99500.0,27.2597,27.2597,27.1919,27.2412,99500.0
2013-04-25 14:25:00,44.2,44.25,44.17,44.18,26300.0,27.2474,27.2782,27.2289,27.2351,26300.0
2013-04-25 14:30:00,44.17,44.21,44.13,44.14,29700.0,27.2289,27.2536,27.2042,27.2104,29700.0
2013-04-25 14:35:00,44.14,44.16,44.1,44.1,69700.0,27.2104,27.2227,27.1858,27.1858,69700.0
2013-04-25 14:40:00,44.1,44.2,44.09,44.16,38300.0,27.1858,27.2474,27.1796,27.2227,38300.0
2013-04-25 14:45:00,44.14,44.2,44.14,44.14,31100.0,27.2104,27.2474,27.2104,27.2104,31100.0
2013-04-25 14:50:00,44.14,44.18,44.07,44.08,30400.0,27.2104,27.2351,27.1673,27.1734,30400.0
2013-04-25 14:55:00,44.08,44.08,44.03,44.06,29900.0,27.1734,27.1734,27.1426,27.1611,29900.0
2013-04-25 15:00:00,44.08,44.24,44.07,44.23,67200.0,27.1734,27.2721,27.1673,27.2659,67200.0
2013-04-25 15:05:00,44.23,44.27,44.19,44.26,48400.0,27.2659,27.2905,27.2412,27.2844,48400.0
2013-04-25 15:10:00,44.25,44.27,44.17,44.2,83600.0,27.2782,27.2905,27.2289,27.2474,83600.0
2013-04-25 15:15:00,44.2,44.2,44.17,44.2,73500.0,27.2474,27.2474,27.2289,27.2474,73500.0
2013-04-25 15:20:00,44.2,44.24,44.17,44.17,65700.0,27.2474,27.2721,27.2289,27.2289,65700.0
2013-04-25 15:25:00,44.19,44.22,44.18,44.21,118200.0,27.2412,27.2597,27.2351,27.2536,118200.0
2013-04-25 15:30:00,44.21,44.28,44.19,44.24,73700.0,27.2536,27.2967,27.2412,27.2721,73700.0
2013-04-25 15:35:00,44.25,44.35,44.24,44.27,73300.0,27.2782,27.3399,27.2721,27.2905,73300.0
2013-04-25 15:40:00,44.27,44.4,44.27,44.39,141900.0,27.2905,27.3707,27.2905,27.3645,141900.0
2013-04-25 15:45:00,44.38,44.39,44.25,44.27,171700.0,27.3584,27.3645,27.2782,27.2905,171700.0
2013-04-25 15:50:00,44.27,44.28,44.15,44.16,283300.0,27.2905,27.2967,27.2166,27.2227,283300.0
2013-04-25 15:55:00,44.16,44.31,44.09,44.27,285800.0,27.2227,27.3152,27.1796,27.2905,285800.0
2013-04-26 09:30:00,44.95,45.0,44.75,44.98,195800.0,27.7097,27.7406,27.5864,27.7282,195800.0
2013-04-26 09:35:00,44.98,45.34,44.88,45.05,142900.0,27.7282,27.9502,27.6666,27.7714,142900.0
2013-04-26 09:40:00,45.04,45.2,44.9,45.2,272600.0,27.7652,27.8639,27.6789,27.8639,272600.0
2013-04-26 09:45:00,45.2,45.29,45.1,45.28,121600.0,27.8639,27.9193,27.8022,27.9132,121600.0
2013-04-26 09:50:00,45.28,45.57,45.27,45.44,152300.0,27.9132,28.0919,27.907,28.0118,152300.0
2013-04-26 09:55:00,45.44,45.82,45.42,45.81,123900.0,28.0118,28.2461,27.9995,28.2399,123900.0
2013-04-26 10:00:00,45.82,46.2,45.6,46.05,189100.0,28.2461,28.4803,28.1104,28.3878,189100.0
2013-04-26 10:05:00,46.09,46.31,46.02,46.05,214300.0,28.4125,28.5481,28.3693,28.3878,214300.0
2013-04-26 10:10:00,46.03,46.07,45.8,45.93,342900.0,28.3755,28.4002,28.2337,28.3139,342900.0
2013-04-26 10:15:00,45.92,45.98,45.78,45.79,177100.0,28.3077,28.3447,28.2214,28.2276,177100.0
2013-04-26 10:20:00,45.8,45.92,45.68,45.85,137500.0,28.2337,28.3077,28.1598,28.2646,137500.0
2013-04-26 10:25:00,45.82,45.92,45.82,45.87,107500.0,28.2461,28.3077,28.2461,28.2769,107500.0
2013-04-26 10:30:00,45.86,45.87,45.56,45.57,86700.0,28.2707,28.2769,28.0858,28.0919,86700.0
2013-04-26 10:35:00,45.57,45.63,45.45,45.55,228800.0,28.0919,28.1289,28.018,28.0796,228800.0
2013-04-26 10:40:00,45.55,45.59,45.47,45.52,186100.0,28.0796,28.1043,28.0303,28.0611,186100.0
2013-04-26 10:45:00,45.51,45.59,45.44,45.44,363700.0,28.055,28.1043,28.0118,28.0118,363700.0
2013-04-26 10:50:00,45.45,45.45,45.23,45.23,59800.0,28.018,28.018,27.8823,27.8823,59800.0
2013-04-26 10:55:00,45.22,45.28,45.13,45.26,209900.0,27.8762,27.9132,27.8207,27.9008,209900.0
2013-04-26 11:00:00,45.25,45.27,45.17,45.18,78500.0,27.8947,27.907,27.8454,27.8515,78500.0
2013-04-26 11:05:00,45.18,45.37,45.17,45.36,42900.0,27.8515,27.9687,27.8454,27.9625,42900.0
2013-04-26 11:10:00,45.37,45.44,45.37,45.43,101100.0,27.9687,28.0118,27.9687,28.0056,101100.0
2013-04-26 11:15:00,45.42,45.43,45.32,45.32,64900.0,27.9995,28.0056,27.9378,27.9378,64900.0
2013-04-26 11:20:00,45.32,45.37,45.32,45.32,80200.0,27.9378,27.9687,27.9378,27.9378,80200.0
2013-04-26 11:25:00,45.32,45.33,45.19,45.24,94100.0,27.9378,27.944,27.8577,27.8885,94100.0
2013-04-26 11:30:00,45.24,45.25,45.2,45.22,40600.0,27.8885,27.8947,27.8639,27.8762,40600.0
2013-04-26 11:35:00,45.23,45.29,45.22,45.28,85400.0,27.8823,27.9193,27.8762,27.9132,85400.0
2013-04-26 11:40:00,45.29,45.36,45.25,45.36,90900.0,27.9193,27.9625,27.8947,27.9625,90900.0
2013-04-26 11:45:00,45.36,45.38,45.34,45.36,125600.0,27.9625,27.9748,27.9502,27.9625,125600.0
2013-04-26 11:50:00,45.36,45.41,45.36,45.41,32000.0,27.9625,27.9933,27.9625,27.9933,32000.0
2013-04-26 11:55:00,45.4,45.42,45.39,45.4,89400.0,27.9871,27.9995,27.981,27.9871,89400.0
2013-04-26 12:00:00,45.41,45.41,45.35,45.4,46400.0,27.9933,27.9933,27.9563,27.9871,46400.0
2013-04-26 12:05:00,45.4,45.41,45.37,45.39,43100.0,27.9871,27.9933,27.9687,27.981,43100.0
2013-04-26 12:10:00,45.4,45.48,45.4,45.47,39400.0,27.9871,28.0365,27.9871,28.0303,39400.0
2013-04-26 12:15:00,45.47,45.48,45.43,45.43,52700.0,28.0303,28.0365,28.0056,28.0056,52700.0
2013-04-26 12:20:00,45.43,45.46,45.41,45.44,30400.0,28.0056,28.0241,27.9933,28.0118,30400.0
2013-04-26 12:25:00,45.45,45.46,45.41,45.45,32700.0,28.018,28.0241,27.9933,28.018,32700.0
2013-04-26 12:30:00,45.45,45.51,45.45,45.5,71200.0,28.018,28.055,28.018,28.0488,71200.0
2013-04-26 12:35:00,45.5,45.51,45.45,45.47,81500.0,28.0488,28.055,28.018,28.0303,81500.0
2013-04-26 12:40:00,45.47,45.52,45.47,45.48,48700.0,28.0303,28.0611,28.0303,28.0365,48700.0
2013-04-26 12:45:00,45.48,45.5,45.47,45.5,32100.0,28.0365,28.0488,28.0303,28.0488,32100.0
2013-04-26 12:50:00,45.49,45.63,45.49,45.61,74600.0,28.0426,28.1289,28.0426,28.1166,74600.0
2013-04-26 12:55:00,45.6,45.64,45.6,45.61,85400.0,28.1104,28.1351,28.1104,28.1166,85400.0
2013-04-26 13:00:00,45.61,45.63,45.6,45.63,44700.0,28.1166,28.1289,28.1104,28.1289,44700.0
2013-04-26 13:05:00,45.63,45.8,45.62,45.75,82400.0,28.1289,28.2337,28.1228,28.2029,82400.0
2013-04-26 13:10:00,45.75,45.78,45.72,45.74,39400.0,28.2029,28.2214,28.1844,28.1967,39400.0
2013-04-26 13:15:00,45.75,45.76,45.7,45.74,35400.0,28.2029,28.2091,28.1721,28.1967,35400.0
2013-04-26 13:20:00,45.73,45.85,45.72,45.84,31600.0,28.1906,28.2646,28.1844,28.2584,31600.0
2013-04-26 13:25:00,45.85,45.89,45.81,45.84,53500.0,28.2646,28.2892,28.2399,28.2584,53500.0
2013-04-26 13:30:00,45.82,45.89,45.8,45.86,45300.0,28.2461,28.2892,28.2337,28.2707,45300.0
2013-04-26 13:35:00,45.86,45.93,45.85,45.92,42900.0,28.2707,28.3139,28.2646,28.3077,42900.0
2013-04-26 13:40:00,45.92,46.03,45.91,46.02,98800.0,28.3077,28.3755,28.3015,28.3693,98800.0
2013-04-26 13:45:00,46.01,46.02,45.91,45.91,48700.0,28.3632,28.3693,28.3015,28.3015,48700.0
2013-04-26 13:50:00,45.91,45.95,45.87,45.9,55900.0,28.3015,28.3262,28.2769,28.2954,55900.0
2013-04-26 13:55:00,45.89,45.94,45.88,45.93,25600.0,28.2892,28.32,28.283,28.3139,25600.0
2013-04-26 14:00:00,45.94,46.03,45.93,46.03,44700.0,28.32,28.3755,28.3139,28.3755,44700.0
2013-04-26 14:05:00,46.04,46.18,46.02,46.13,159300.0,28.3817,28.468,28.3693,28.4372,159300.0
2013-04-26 14:10:00,46.13,46.15,46.09,46.1,90100.0,28.4372,28.4495,28.4125,28.4187,90100.0
2013-04-26 14:15:00,46.1,46.2,46.1,46.1,80700.0,28.4187,28.4803,28.4187,28.4187,80700.0
2013-04-26 14:20:00,46.1,46.11,46.02,46.05,51900.0,28.4187,28.4248,28.3693,28.3878,51900.0
2013-04-26 14:25:00,46.04,46.16,46.04,46.14,74000.0,28.3817,28.4557,28.3817,28.4433,74000.0
2013-04-26 14:30:00,46.15,46.15,46.01,46.01,70100.0,28.4495,28.4495,28.3632,28.3632,70100.0
2013-04-26 14:35:00,46.01,46.06,45.96,46.0,130100.0,28.3632,28.394,28.3324,28.357,130100.0
2013-04-26 14:40:00,46.0,46.07,45.95,46.06,76100.0,28.357,28.4002,28.3262,28.394,76100.0
2013-04-26 14:45:00,46.07,46.07,45.93,45.96,85600.0,28.4002,28.4002,28.3139,28.3324,85600.0
2013-04-26 14:50:00,45.97,46.02,45.91,45.94,115200.0,28.3385,28.3693,28.3015,28.32,115200.0
2013-04-26 14:55:00,45.93,45.94,45.81,45.92,74700.0,28.3139,28.32,28.2399,28.3077,74700.0
2013-04-26 15:00:00,45.91,46.0,45.87,45.91,151300.0,28.3015,28.357,28.2769,28.3015,151300.0
2013-04-26 15:05:00,45.91,45.92,45.89,45.89,22700.0,28.3015,28.3077,28.2892,28.2892,22700.0
2013-04-26 15:10:00,45.89,45.9,45.79,45.79,91100.0,28.2892,28.2954,28.2276,28.2276,91100.0
2013-04-26 15:15:00,45.8,45.82,45.75,45.78,106500.0,28.2337,28.2461,28.2029,28.2214,106500.0
2013-04-26 15:20:00,45.78,45.9,45.78,45.87,73300.0,28.2214,28.2954,28.2214,28.2769,73300.0
2013-04-26 15:25:00,45.87,46.01,45.85,45.93,103900.0,28.2769,28.3632,28.2646,28.3139,103900.0
2013-04-26 15:30:00,45.94,45.98,45.93,45.96,66300.0,28.32,28.3447,28.3139,28.3324,66300.0
2013-04-26 15:35:00,45.95,45.96,45.93,45.94,54600.0,28.3262,28.3324,28.3139,28.32,54600.0
2013-04-26 15:40:00,45.94,45.94,45.86,45.88,115600.0,28.32,28.32,28.2707,28.283,115600.0
2013-04-26 15:45:00,45.89,45.94,45.88,45.9,175600.0,28.2892,28.32,28.283,28.2954,175600.0
2013-04-26 15:50:00,45.89,45.98,45.85,45.95,266300.0,28.2892,28.3447,28.2646,28.3262,266300.0
2013-04-26 15:55:00,45.94,46.09,45.73,45.85,728700.0,28.32,28.4125,28.1906,28.2646,728700.0
2013-04-29 09:30:00,45.83,45.93,45.6,45.61,171400.0,28.2522,28.3139,28.1104,28.1166,171400.0
2013-04-29 09:35:00,45.61,45.78,45.52,45.68,115000.0,28.1166,28.2214,28.0611,28.1598,115000.0
2013-04-29 09:40:00,45.66,45.66,45.25,45.25,51600.0,28.1474,28.1474,27.8947,27.8947,51600.0
2013-04-29 09:45:00,45.25,45.6,45.22,45.51,79900.0,27.8947,28.1104,27.8762,28.055,79900.0
2013-04-29 09:50:00,45.53,45.66,45.51,45.58,114800.0,28.0673,28.1474,28.055,28.0981,114800.0
2013-04-29 09:55:00,45.54,45.64,45.54,45.58,113100.0,28.0734,28.1351,28.0734,28.0981,113100.0
2013-04-29 10:00:00,45.6,45.69,45.56,45.65,107900.0,28.1104,28.1659,28.0858,28.1413,107900.0
2013-04-29 10:05:00,45.65,45.84,45.64,45.83,47700.0,28.1413,28.2584,28.1351,28.2522,47700.0
2013-04-29 10:10:00,45.82,45.83,45.58,45.59,87000.0,28.2461,28.2522,28.0981,28.1043,87000.0
2013-04-29 10:15:00,45.58,45.66,45.58,45.65,76400.0,28.0981,28.1474,28.0981,28.1413,76400.0
2013-04-29 10:20:00,45.65,45.65,45.59,45.63,104300.0,28.1413,28.1413,28.1043,28.1289,104300.0
2013-04-29 10:25:00,45.63,45.64,45.31,45.38,163500.0,28.1289,28.1351,27.9317,27.9748,163500.0
2013-04-29 10:30:00,45.4,45.47,45.34,45.47,72500.0,27.9871,28.0303,27.9502,28.0303,72500.0
2013-04-29 10:35:00,45.47,45.51,45.45,45.45,78400.0,28.0303,28.055,28.018,28.018,78400.0
2013-04-29 10:40:00,45.45,45.5,45.41,45.47,74300.0,28.018,28.0488,27.9933,28.0303,74300.0
2013-04-29 10:45:00,45.48,45.53,45.43,45.48,79800.0,28.0365,28.0673,28.0056,28.0365,79800.0
2013-04-29 10:50:00,45.49,45.49,45.35,45.35,73900.0,28.0426,28.0426,27.9563,27.9563,73900.0
2013-04-29 10:55:00,45.36,45.36,45.25,45.31,35800.0,27.9625,27.9625,27.8947,27.9317,35800.0
2013-04-29 11:00:00,45.31,45.32,45.21,45.22,51300.0,27.9317,27.9378,27.87,27.8762,51300.0
2013-04-29 11:05:00,45.23,45.38,45.22,45.3,72900.0,27.8823,27.9748,27.8762,27.9255,72900.0
2013-04-29 11:10:00,45.3,45.34,45.22,45.34,25400.0,27.9255,27.9502,27.8762,27.9502,25400.0
2013-04-29 11:15:00,45.33,45.34,45.2,45.2,44800.0,27.944,27.9502,27.8639,27.8639,44800.0
2013-04-29 11:20:00,45.2,45.27,45.18,45.2,82000.0,27.8639,27.907,27.8515,27.8639,82000.0
2013-04-29 11:25:00,45.19,45.24,45.17,45.22,85100.0,27.8577,27.8885,27.8454,27.8762,85100.0
2013-04-29 11:30:00,45.21,45.21,45.09,45.11,44200.0,27.87,27.87,27.796,27.8084,44200.0
2013-04-29 11:35:00,45.12,45.14,45.08,45.11,37600.0,27.8145,27.8269,27.7899,27.8084,37600.0
2013-04-29 11:40:00,45.1,45.2,45.1,45.16,55600.0,27.8022,27.8639,27.8022,27.8392,55600.0
2013-04-29 11:45:00,45.16,45.24,45.16,45.21,30900.0,27.8392,27.8885,27.8392,27.87,30900.0
2013-04-29 11:50:00,45.21,45.21,45.14,45.19,21900.0,27.87,27.87,27.8269,27.8577,21900.0
2013-04-29 11:55:00,45.19,45.24,45.19,45.24,21300.0,27.8577,27.8885,27.8577,27.8885,21300.0
2013-04-29 12:00:00,45.23,45.33,45.23,45.28,69200.0,27.8823,27.944,27.8823,27.9132,69200.0
2013-04-29 12:05:00,45.29,45.34,45.25,45.3,44600.0,27.9193,27.9502,27.8947,27.9255,44600.0
2013-04-29 12:10:00,45.32,45.41,45.32,45.4,41800.0,27.9378,27.9933,27.9378,27.9871,41800.0
2013-04-29 12:15:00,45.4,45.4,45.35,45.39,20100.0,27.9871,27.9871,27.9563,27.981,20100.0
2013-04-29 12:20:00,45.38,45.4,45.36,45.4,34000.0,27.9748,27.9871,27.9625,27.9871,34000.0
2013-04-29 12:25:00,45.4,45.4,45.38,45.39,33200.0,27.9871,27.9871,27.9748,27.981,33200.0
2013-04-29 12:30:00,45.39,45.4,45.39,45.4,28200.0,27.981,27.9871,27.981,27.9871,28200.0
2013-04-29 12:35:00,45.4,45.4,45.38,45.4,32500.0,27.9871,27.9871,27.9748,27.9871,32500.0
2013-04-29 12:40:00,45.4,45.4,45.36,45.38,41200.0,27.9871,27.9871,27.9625,27.9748,41200.0
2013-04-29 12:45:00,45.38,45.38,45.29,45.32,24700.0,27.9748,27.9748,27.9193,27.9378,24700.0
2013-04-29 12:50:00,45.32,45.33,45.28,45.32,20100.0,27.9378,27.944,27.9132,27.9378,20100.0
2013-04-29 12:55:00,45.32,45.32,45.21,45.22,30400.0,27.9378,27.9378,27.87,27.8762,30400.0
2013-04-29 13:00:00,45.21,45.26,45.19,45.19,31100.0,27.87,27.9008,27.8577,27.8577,31100.0
2013-04-29 13:05:00,45.19,45.21,45.18,45.19,22200.0,27.8577,27.87,27.8515,27.8577,22200.0
2013-04-29 13:10:00,45.18,45.21,45.16,45.17,25200.0,27.8515,27.87,27.8392,27.8454,25200.0
2013-04-29 13:15:00,45.18,45.35,45.17,45.35,88400.0,27.8515,27.9563,27.8454,27.9563,88400.0
2013-04-29 13:20:00,45.35,45.36,45.28,45.28,24000.0,27.9563,27.9625,27.9132,27.9132,24000.0
2013-04-29 13:25:00,45.29,45.29,45.24,45.25,12400.0,27.9193,27.9193,27.8885,27.8947,12400.0
2013-04-29 13:30:00,45.24,45.27,45.22,45.27,20500.0,27.8885,27.907,27.8762,27.907,20500.0
2013-04-29 13:35:00,45.28,45.4,45.27,45.38,24500.0,27.9132,27.9871,27.907,27.9748,24500.0
2013-04-29 13:40:00,45.39,45.39,45.38,45.38,7100.0,27.981,27.981,27.9748,27.9748,7100.0
2013-04-29 13:45:00,45.39,45.47,45.38,45.39,52500.0,27.981,28.0303,27.9748,27.981,52500.0
2013-04-29 13:50:00,45.38,45.4,45.32,45.39,49400.0,27.9748,27.9871,27.9378,27.981,49400.0
2013-04-29 13:55:00,45.39,45.44,45.32,45.44,41900.0,27.981,28.0118,27.9378,28.0118,41900.0
2013-04-29 14:00:00,45.44,45.52,45.44,45.5,115800.0,28.0118,28.0611,28.0118,28.0488,115800.0
2013-04-29 14:05:00,45.5,45.52,45.42,45.43,55500.0,28.0488,28.0611,27.9995,28.0056,55500.0
2013-04-29 14:10:00,45.42,45.43,45.34,45.34,17900.0,27.9995,28.0056,27.9502,27.9502,17900.0
2013-04-29 14:15:00,45.34,45.34,45.27,45.27,23500.0,27.9502,27.9502,27.907,27.907,23500.0
2013-04-29 14:20:00,45.28,45.33,45.27,45.31,27200.0,27.9132,27.944,27.907,27.9317,27200.0
2013-04-29 14:25:00,45.32,45.32,45.31,45.32,15300.0,27.9378,27.9378,27.9317,27.9378,15300.0
2013-04-29 14:30:00,45.31,45.32,45.25,45.25,44500.0,27.9317,27.9378,27.8947,27.8947,44500.0
2013-04-29 14:35:00,45.25,45.25,45.17,45.17,25800.0,27.8947,27.8947,27.8454,27.8454,25800.0
2013-04-29 14:40:00,45.17,45.19,45.17,45.17,39500.0,27.8454,27.8577,27.8454,27.8454,39500.0
2013-04-29 14:45:00,45.18,45.18,45.12,45.12,64000.0,27.8515,27.8515,27.8145,27.8145,64000.0
2013-04-29 14:50:00,45.12,45.17,45.12,45.14,49100.0,27.8145,27.8454,27.8145,27.8269,49100.0
2013-04-29 14:55:00,45.14,45.15,45.09,45.11,42100.0,27.8269,27.833,27.796,27.8084,42100.0
2013-04-29 15:00:00,45.11,45.14,45.11,45.11,24100.0,27.8084,27.8269,27.8084,27.8084,24100.0
2013-04-29 15:05:00,45.1,45.14,45.08,45.11,48700.0,27.8022,27.8269,27.7899,27.8084,48700.0
2013-04-29 15:10:00,45.12,45.24,45.12,45.24,70700.0,27.8145,27.8885,27.8145,27.8885,70700.0
2013-04-29 15:15:00,45.24,45.29,45.2,45.25,64100.0,27.8885,27.9193,27.8639,27.8947,64100.0
2013-04-29 15:20:00,45.25,45.26,45.17,45.17,50100.0,27.8947,27.9008,27.8454,27.8454,50100.0
2013-04-29 15:25:00,45.17,45.18,45.11,45.15,65000.0,27.8454,27.8515,27.8084,27.833,65000.0
2013-04-29 15:30:00,45.17,45.22,45.14,45.17,61700.0,27.8454,27.8762,27.8269,27.8454,61700.0
2013-04-29 15:35:00,45.17,45.26,45.14,45.15,75000.0,27.8454,27.9008,27.8269,27.833,75000.0
2013-04-29 15:40:00,45.15,45.16,45.1,45.14,68100.0,27.833,27.8392,27.8022,27.8269,68100.0
2013-04-29 15:45:00,45.13,45.18,45.08,45.09,137100.0,27.8207,27.8515,27.7899,27.796,137100.0
2013-04-29 15:50:00,45.09,45.13,45.05,45.08,155000.0,27.796,27.8207,27.7714,27.7899,155000.0
2013-04-29 15:55:00,45.08,45.25,45.07,45.23,501300.0,27.7899,27.8947,27.7837,27.8823,501300.0
2013-04-30 09:30:00,45.05,45.59,45.01,45.54,136800.0,27.7714,28.1043,27.7467,28.0734,136800.0
2013-04-30 09:35:00,45.55,45.76,45.42,45.76,188000.0,28.0796,28.2091,27.9995,28.2091,188000.0
2013-04-30 09:40:00,45.75,46.18,45.75,46.09,188600.0,28.2029,28.468,28.2029,28.4125,188600.0
2013-04-30 09:45:00,46.07,46.14,45.98,46.04,180900.0,28.4002,28.4433,28.3447,28.3817,180900.0
2013-04-30 09:50:00,46.0,46.23,45.95,46.04,194800.0,28.357,28.4988,28.3262,28.3817,194800.0
2013-04-30 09:55:00,46.04,46.1,45.72,45.78,50800.0,28.3817,28.4187,28.1844,28.2214,50800.0
2013-04-30 10:00:00,45.8,45.93,45.63,45.83,101200.0,28.2337,28.3139,28.1289,28.2522,101200.0
2013-04-30 10:05:00,45.86,45.93,45.84,45.85,131200.0,28.2707,28.3139,28.2584,28.2646,131200.0
2013-04-30 10:10:00,45.85,46.01,45.82,45.86,108000.0,28.2646,28.3632,28.2461,28.2707,108000.0
2013-04-30 10:15:00,45.84,45.92,45.76,45.78,106000.0,28.2584,28.3077,28.2091,28.2214,106000.0
2013-04-30 10:20:00,45.78,45.78,45.57,45.65,101700.0,28.2214,28.2214,28.0919,28.1413,101700.0
2013-04-30 10:25:00,45.64,45.7,45.6,45.62,106700.0,28.1351,28.1721,28.1104,28.1228,106700.0
2013-04-30 10:30:00,45.61,45.63,45.46,45.62,310000.0,28.1166,28.1289,28.0241,28.1228,310000.0
2013-04-30 10:35:00,45.63,45.66,45.57,45.65,86800.0,28.1289,28.1474,28.0919,28.1413,86800.0
2013-04-30 10:40:00,45.65,45.69,45.59,45.61,81800.0,28.1413,28.1659,28.1043,28.1166,81800.0
2013-04-30 10:45:00,45.6,45.76,45.6,45.75,58400.0,28.1104,28.2091,28.1104,28.2029,58400.0
2013-04-30 10:50:00,45.75,45.8,45.74,45.78,54900.0,28.2029,28.2337,28.1967,28.2214,54900.0
2013-04-30 10:55:00,45.77,45.84,45.77,45.79,34500.0,28.2152,28.2584,28.2152,28.2276,34500.0
2013-04-30 11:00:00,45.78,45.78,45.73,45.75,80300.0,28.2214,28.2214,28.1906,28.2029,80300.0
2013-04-30 11:05:00,45.75,45.82,45.7,45.82,53600.0,28.2029,28.2461,28.1721,28.2461,53600.0
2013-04-30 11:10:00,45.82,45.83,45.7,45.73,36200.0,28.2461,28.2522,28.1721,28.1906,36200.0
2013-04-30 11:15:00,45.72,45.73,45.7,45.7,22300.0,28.1844,28.1906,28.1721,28.1721,22300.0
2013-04-30 11:20:00,45.7,45.73,45.7,45.72,49000.0,28.1721,28.1906,28.1721,28.1844,49000.0
2013-04-30 11:25:00,45.72,45.8,45.71,45.71,24900.0,28.1844,28.2337,28.1782,28.1782,24900.0
2013-04-30 11:30:00,45.7,45.86,45.69,45.82,35800.0,28.1721,28.2707,28.1659,28.2461,35800.0
2013-04-30 11:35:00,45.81,45.9,45.77,45.89,32500.0,28.2399,28.2954,28.2152,28.2892,32500.0
2013-04-30 11:40:00,45.9,46.07,45.9,45.96,118500.0,28.2954,28.4002,28.2954,28.3324,118500.0
2013-04-30 11:45:00,45.96,45.97,45.92,45.95,31800.0,28.3324,28.3385,28.3077,28.3262,31800.0
2013-04-30 11:50:00,45.95,46.03,45.92,46.01,55800.0,28.3262,28.3755,28.3077,28.3632,55800.0
2013-04-30 11:55:00,46.0,46.03,45.98,46.02,47600.0,28.357,28.3755,28.3447,28.3693,47600.0
2013-04-30 12:00:00,46.02,46.06,45.99,46.06,36400.0,28.3693,28.394,28.3509,28.394,36400.0
2013-04-30 12:05:00,46.07,46.08,46.0,46.0,22600.0,28.4002,28.4063,28.357,28.357,22600.0
2013-04-30 12:10:00,46.0,46.02,46.0,46.01,27100.0,28.357,28.3693,28.357,28.3632,27100.0
2013-04-30 12:15:00,46.01,46.04,45.99,46.01,45800.0,28.3632,28.3817,28.3509,28.3632,45800.0
2013-04-30 12:20:00,46.0,46.06,46.0,46.05,25700.0,28.357,28.394,28.357,28.3878,25700.0
2013-04-30 12:25:00,46.04,46.05,45.93,45.94,110800.0,28.3817,28.3878,28.3139,28.32,110800.0
2013-04-30 12:30:00,45.95,46.02,45.95,46.01,32400.0,28.3262,28.3693,28.3262,28.3632,32400.0
2013-04-30 12:35:00,46.01,46.09,45.99,46.09,172800.0,28.3632,28.4125,28.3509,28.4125,172800.0
2013-04-30 12:40:00,46.09,46.13,46.05,46.07,24500.0,28.4125,28.4372,28.3878,28.4002,24500.0
2013-04-30 12:45:00,46.07,46.12,46.0,46.08,25200.0,28.4002,28.431,28.357,28.4063,25200.0
2013-04-30 12:50:00,46.08,46.1,46.05,46.06,31800.0,28.4063,28.4187,28.3878,28.394,31800.0
2013-04-30 12:55:00,46.05,46.13,46.05,46.1,18500.0,28.3878,28.4372,28.3878,28.4187,18500.0
2013-04-30 13:00:00,46.11,46.14,46.03,46.04,13700.0,28.4248,28.4433,28.3755,28.3817,13700.0
2013-04-30 13:05:00,46.04,46.08,46.04,46.05,20500.0,28.3817,28.4063,28.3817,28.3878,20500.0
2013-04-30 13:10:00,46.05,46.05,45.99,46.0,18600.0,28.3878,28.3878,28.3509,28.357,18600.0
2013-04-30 13:15:00,45.99,46.01,45.99,46.0,18600.0,28.3509,28.3632,28.3509,28.357,18600.0
2013-04-30 13:20:00,46.0,46.0,45.93,45.95,20300.0,28.357,28.357,28.3139,28.3262,20300.0
2013-04-30 13:25:00,45.94,45.94,45.85,45.87,18200.0,28.32,28.32,28.2646,28.2769,18200.0
2013-04-30 13:30:00,45.87,45.91,45.84,45.91,192600.0,28.2769,28.3015,28.2584,28.3015,192600.0
2013-04-30 13:35:00,45.91,45.91,45.75,45.75,114900.0,28.3015,28.3015,28.2029,28.2029,114900.0
2013-04-30 13:40:00,45.76,45.76,45.67,45.7,29000.0,28.2091,28.2091,28.1536,28.1721,29000.0
2013-04-30 13:45:00,45.69,45.78,45.68,45.76,25000.0,28.1659,28.2214,28.1598,28.2091,25000.0
2013-04-30 13:50:00,45.75,45.77,45.74,45.76,23600.0,28.2029,28.2152,28.1967,28.2091,23600.0
2013-04-30 13:55:00,45.76,45.78,45.74,45.75,38700.0,28.2091,28.2214,28.1967,28.2029,38700.0
2013-04-30 14:00:00,45.75,45.76,45.74,45.75,36000.0,28.2029,28.2091,28.1967,28.2029,36000.0
2013-04-30 14:05:00,45.75,45.81,45.75,45.8,50800.0,28.2029,28.2399,28.2029,28.2337,50800.0
2013-04-30 14:10:00,45.79,45.88,45.79,45.88,115100.0,28.2276,28.283,28.2276,28.283,115100.0
2013-04-30 14:15:00,45.88,46.09,45.87,46.09,45200.0,28.283,28.4125,28.2769,28.4125,45200.0
2013-04-30 14:20:00,46.08,46.12,46.01,46.05,46100.0,28.4063,28.431,28.3632,28.3878,46100.0
2013-04-30 14:25:00,46.05,46.09,46.0,46.0,38800.0,28.3878,28.4125,28.357,28.357,38800.0
2013-04-30 14:30:00,46.01,46.05,46.0,46.0,30200.0,28.3632,28.3878,28.357,28.357,30200.0
2013-04-30 14:35:00,45.99,46.14,45.98,46.07,45200.0,28.3509,28.4433,28.3447,28.4002,45200.0
2013-04-30 14:40:00,46.07,46.07,46.01,46.02,20500.0,28.4002,28.4002,28.3632,28.3693,20500.0
2013-04-30 14:45:00,46.02,46.04,46.0,46.04,28700.0,28.3693,28.3817,28.357,28.3817,28700.0
2013-04-30 14:50:00,46.05,46.1,46.02,46.08,45500.0,28.3878,28.4187,28.3693,28.4063,45500.0
2013-04-30 14:55:00,46.08,46.23,46.08,46.23,74200.0,28.4063,28.4988,28.4063,28.4988,74200.0
2013-04-30 15:00:00,46.23,46.23,46.06,46.09,65600.0,28.4988,28.4988,28.394,28.4125,65600.0
2013-04-30 15:05:00,46.1,46.19,46.1,46.17,54100.0,28.4187,28.4741,28.4187,28.4618,54100.0
2013-04-30 15:10:00,46.16,46.18,46.09,46.09,39400.0,28.4557,28.468,28.4125,28.4125,39400.0
2013-04-30 15:15:00,46.1,46.1,46.03,46.04,35600.0,28.4187,28.4187,28.3755,28.3817,35600.0
2013-04-30 15:20:00,46.03,46.04,45.92,45.93,51900.0,28.3755,28.3817,28.3077,28.3139,51900.0
2013-04-30 15:25:00,45.93,46.0,45.93,45.96,48100.0,28.3139,28.357,28.3139,28.3324,48100.0
2013-04-30 15:30:00,45.96,45.99,45.93,45.94,37200.0,28.3324,28.3509,28.3139,28.32,37200.0
2013-04-30 15:35:00,45.94,46.0,45.93,45.93,64100.0,28.32,28.357,28.3139,28.3139,64100.0
2013-04-30 15:40:00,45.93,45.94,45.86,45.87,41400.0,28.3139,28.32,28.2707,28.2769,41400.0
2013-04-30 15:45:00,45.88,46.02,45.88,46.01,117100.0,28.283,28.3693,28.283,28.3632,117100.0
2013-04-30 15:50:00,46.01,46.03,45.99,46.01,120600.0,28.3632,28.3755,28.3509,28.3632,120600.0
2013-04-30 15:55:00,46.01,46.06,45.94,46.02,336400.0,28.3632,28.394,28.32,28.3693,336400.0
2013-05-01 09:30:00,45.74,45.87,45.73,45.83,125100.0,28.1967,28.2769,28.1906,28.2522,125100.0
2013-05-01 09:35:00,45.83,46.0,45.81,45.93,128700.0,28.2522,28.357,28.2399,28.3139,128700.0
2013-05-01 09:40:00,45.93,46.09,45.93,46.05,57500.0,28.3139,28.4125,28.3139,28.3878,57500.0
2013-05-01 09:45:00,46.06,46.09,45.96,46.06,85000.0,28.394,28.4125,28.3324,28.394,85000.0
2013-05-01 09:50:00,46.05,46.08,45.95,45.98,103400.0,28.3878,28.4063,28.3262,28.3447,103400.0
2013-05-01 09:55:00,45.98,45.99,45.83,45.87,201800.0,28.3447,28.3509,28.2522,28.2769,201800.0
2013-05-01 10:00:00,45.88,45.99,45.83,45.93,71200.0,28.283,28.3509,28.2522,28.3139,71200.0
2013-05-01 10:05:00,45.93,45.95,45.8,45.81,78600.0,28.3139,28.3262,28.2337,28.2399,78600.0
2013-05-01 10:10:00,45.82,45.91,45.82,45.91,54300.0,28.2461,28.3015,28.2461,28.3015,54300.0
2013-05-01 10:15:00,45.9,45.93,45.85,45.9,79100.0,28.2954,28.3139,28.2646,28.2954,79100.0
2013-05-01 10:20:00,45.91,45.96,45.89,45.92,72700.0,28.3015,28.3324,28.2892,28.3077,72700.0
2013-05-01 10:25:00,45.91,45.96,45.9,45.96,74700.0,28.3015,28.3324,28.2954,28.3324,74700.0
2013-05-01 10:30:00,45.96,46.03,45.93,46.03,52000.0,28.3324,28.3755,28.3139,28.3755,52000.0
2013-05-01 10:35:00,46.03,46.03,45.94,45.98,30100.0,28.3755,28.3755,28.32,28.3447,30100.0
2013-05-01 10:40:00,45.98,46.0,45.95,46.0,28200.0,28.3447,28.357,28.3262,28.357,28200.0
2013-05-01 10:45:00,46.0,46.09,45.99,46.03,43500.0,28.357,28.4125,28.3509,28.3755,43500.0
2013-05-01 10:50:00,46.04,46.04,45.92,45.93,70300.0,28.3817,28.3817,28.3077,28.3139,70300.0
2013-05-01 10:55:00,45.93,45.94,45.9,45.91,42600.0,28.3139,28.32,28.2954,28.3015,42600.0
2013-05-01 11:00:00,45.93,45.95,45.88,45.88,38900.0,28.3139,28.3262,28.283,28.283,38900.0
2013-05-01 11:05:00,45.9,45.99,45.83,45.99,56400.0,28.2954,28.3509,28.2522,28.3509,56400.0
2013-05-01 11:10:00,45.98,45.98,45.88,45.94,52000.0,28.3447,28.3447,28.283,28.32,52000.0
2013-05-01 11:15:00,45.92,45.92,45.8,45.8,39600.0,28.3077,28.3077,28.2337,28.2337,39600.0
2013-05-01 11:20:00,45.81,45.85,45.81,45.85,55600.0,28.2399,28.2646,28.2399,28.2646,55600.0
2013-05-01 11:25:00,45.84,45.91,45.81,45.88,89100.0,28.2584,28.3015,28.2399,28.283,89100.0
2013-05-01 11:30:00,45.89,45.92,45.84,45.9,60800.0,28.2892,28.3077,28.2584,28.2954,60800.0
2013-05-01 11:35:00,45.9,45.9,45.82,45.84,49400.0,28.2954,28.2954,28.2461,28.2584,49400.0
2013-05-01 11:40:00,45.82,45.87,45.82,45.85,22800.0,28.2461,28.2769,28.2461,28.2646,22800.0
2013-05-01 11:45:00,45.86,45.89,45.75,45.88,31600.0,28.2707,28.2892,28.2029,28.283,31600.0
2013-05-01 11:50:00,45.88,45.95,45.86,45.87,40100.0,28.283,28.3262,28.2707,28.2769,40100.0
2013-05-01 11:55:00,45.87,45.87,45.84,45.85,44000.0,28.2769,28.2769,28.2584,28.2646,44000.0
2013-05-01 12:00:00,45.86,45.86,45.8,45.82,45300.0,28.2707,28.2707,28.2337,28.2461,45300.0
2013-05-01 12:05:00,45.82,45.83,45.77,45.77,47800.0,28.2461,28.2522,28.2152,28.2152,47800.0
2013-05-01 12:10:00,45.79,45.82,45.76,45.81,38900.0,28.2276,28.2461,28.2091,28.2399,38900.0
2013-05-01 12:15:00,45.81,45.85,45.76,45.83,73800.0,28.2399,28.2646,28.2091,28.2522,73800.0
2013-05-01 12:20:00,45.84,45.85,45.82,45.85,87900.0,28.2584,28.2646,28.2461,28.2646,87900.0
2013-05-01 12:25:00,45.84,45.85,45.77,45.78,73000.0,28.2584,28.2646,28.2152,28.2214,73000.0
2013-05-01 12:30:00,45.79,45.82,45.76,45.79,26100.0,28.2276,28.2461,28.2091,28.2276,26100.0
2013-05-01 12:35:00,45.8,45.8,45.71,45.72,24600.0,28.2337,28.2337,28.1782,28.1844,24600.0
2013-05-01 12:40:00,45.72,45.76,45.68,45.69,42400.0,28.1844,28.2091,28.1598,28.1659,42400.0
2013-05-01 12:45:00,45.7,45.75,45.68,45.7,31900.0,28.1721,28.2029,28.1598,28.1721,31900.0
2013-05-01 12:50:00,45.69,45.74,45.66,45.71,40900.0,28.1659,28.1967,28.1474,28.1782,40900.0
2013-05-01 12:55:00,45.71,45.72,45.67,45.7,102000.0,28.1782,28.1844,28.1536,28.1721,102000.0
2013-05-01 13:00:00,45.7,45.73,45.67,45.67,35000.0,28.1721,28.1906,28.1536,28.1536,35000.0
2013-05-01 13:05:00,45.7,45.73,45.66,45.68,123900.0,28.1721,28.1906,28.1474,28.1598,123900.0
2013-05-01 13:10:00,45.68,45.75,45.68,45.71,30600.0,28.1598,28.2029,28.1598,28.1782,30600.0
2013-05-01 13:15:00,45.71,45.77,45.71,45.74,38200.0,28.1782,28.2152,28.1782,28.1967,38200.0
2013-05-01 13:20:00,45.74,45.77,45.65,45.65,283300.0,28.1967,28.2152,28.1413,28.1413,283300.0
2013-05-01 13:25:00,45.66,45.72,45.65,45.71,116300.0,28.1474,28.1844,28.1413,28.1782,116300.0
2013-05-01 13:30:00,45.71,45.73,45.71,45.71,24400.0,28.1782,28.1906,28.1782,28.1782,24400.0
2013-05-01 13:35:00,45.71,45.72,45.65,45.7,167800.0,28.1782,28.1844,28.1413,28.1721,167800.0
2013-05-01 13:40:00,45.71,45.72,45.68,45.71,238100.0,28.1782,28.1844,28.1598,28.1782,238100.0
2013-05-01 13:45:00,45.7,45.75,45.69,45.73,29200.0,28.1721,28.2029,28.1659,28.1906,29200.0
2013-05-01 13:50:00,45.72,45.77,45.7,45.77,38900.0,28.1844,28.2152,28.1721,28.2152,38900.0
2013-05-01 13:55:00,45.77,45.81,45.73,45.81,37700.0,28.2152,28.2399,28.1906,28.2399,37700.0
2013-05-01 14:00:00,45.8,45.85,45.74,45.83,137300.0,28.2337,28.2646,28.1967,28.2522,137300.0
2013-05-01 14:05:00,45.85,45.85,45.78,45.78,73000.0,28.2646,28.2646,28.2214,28.2214,73000.0
2013-05-01 14:10:00,45.81,45.83,45.72,45.82,32100.0,28.2399,28.2522,28.1844,28.2461,32100.0
2013-05-01 14:15:00,45.82,45.84,45.75,45.77,29300.0,28.2461,28.2584,28.2029,28.2152,29300.0
2013-05-01 14:20:00,45.77,45.85,45.77,45.84,107900.0,28.2152,28.2646,28.2152,28.2584,107900.0
2013-05-01 14:25:00,45.85,45.85,45.73,45.78,77800.0,28.2646,28.2646,28.1906,28.2214,77800.0
2013-05-01 14:30:00,45.78,45.82,45.76,45.81,48200.0,28.2214,28.2461,28.2091,28.2399,48200.0
2013-05-01 14:35:00,45.81,45.85,45.78,45.8,54700.0,28.2399,28.2646,28.2214,28.2337,54700.0
2013-05-01 14:40:00,45.8,45.82,45.78,45.8,34800.0,28.2337,28.2461,28.2214,28.2337,34800.0
2013-05-01 14:45:00,45.81,45.83,45.78,45.8,111100.0,28.2399,28.2522,28.2214,28.2337,111100.0
2013-05-01 14:50:00,45.79,45.85,45.79,45.85,134900.0,28.2276,28.2646,28.2276,28.2646,134900.0
2013-05-01 14:55:00,45.85,45.85,45.77,45.85,270600.0,28.2646,28.2646,28.2152,28.2646,270600.0
2013-05-01 15:00:00,45.85,45.85,45.78,45.8,116500.0,28.2646,28.2646,28.2214,28.2337,116500.0
2013-05-01 15:05:00,45.79,45.85,45.75,45.76,82500.0,28.2276,28.2646,28.2029,28.2091,82500.0
2013-05-01 15:10:00,45.76,45.76,45.68,45.69,45600.0,28.2091,28.2091,28.1598,28.1659,45600.0
2013-05-01 15:15:00,45.69,45.69,45.61,45.64,23000.0,28.1659,28.1659,28.1166,28.1351,23000.0
2013-05-01 15:20:00,45.64,45.68,45.61,45.63,67700.0,28.1351,28.1598,28.1166,28.1289,67700.0
2013-05-01 15:25:00,45.63,45.67,45.61,45.65,98200.0,28.1289,28.1536,28.1166,28.1413,98200.0
2013-05-01 15:30:00,45.66,45.71,45.65,45.67,70900.0,28.1474,28.1782,28.1413,28.1536,70900.0
2013-05-01 15:35:00,45.67,45.68,45.64,45.65,46400.0,28.1536,28.1598,28.1351,28.1413,46400.0
2013-05-01 15:40:00,45.64,45.65,45.59,45.59,60900.0,28.1351,28.1413,28.1043,28.1043,60900.0
2013-05-01 15:45:00,45.58,45.61,45.55,45.58,94200.0,28.0981,28.1166,28.0796,28.0981,94200.0
2013-05-01 15:50:00,45.58,45.61,45.56,45.6,93600.0,28.0981,28.1166,28.0858,28.1104,93600.0
2013-05-01 15:55:00,45.61,45.61,45.55,45.56,279700.0,28.1166,28.1166,28.0796,28.0858,279700.0
2013-05-02 09:30:00,45.68,45.68,45.51,45.57,201900.0,28.1598,28.1598,28.055,28.0919,201900.0
2013-05-02 09:35:00,45.57,45.68,45.06,45.24,162400.0,28.0919,28.1598,27.7776,27.8885,162400.0
2013-05-02 09:40:00,45.18,45.18,44.69,44.7,124800.0,27.8515,27.8515,27.5495,27.5556,124800.0
2013-05-02 09:45:00,44.7,45.15,44.65,45.08,91500.0,27.5556,27.833,27.5248,27.7899,91500.0
2013-05-02 09:50:00,45.06,45.14,44.93,44.93,53400.0,27.7776,27.8269,27.6974,27.6974,53400.0
2013-05-02 09:55:00,44.93,44.96,44.84,44.91,107500.0,27.6974,27.7159,27.6419,27.6851,107500.0
2013-05-02 10:00:00,44.89,44.97,44.78,44.79,69600.0,27.6728,27.7221,27.6049,27.6111,69600.0
2013-05-02 10:05:00,44.8,44.83,44.75,44.8,70000.0,27.6173,27.6358,27.5864,27.6173,70000.0
2013-05-02 10:10:00,44.8,44.8,44.53,44.56,148800.0,27.6173,27.6173,27.4508,27.4693,148800.0
2013-05-02 10:15:00,44.56,44.77,44.56,44.74,51000.0,27.4693,27.5988,27.4693,27.5803,51000.0
2013-05-02 10:20:00,44.75,44.8,44.71,44.72,58500.0,27.5864,27.6173,27.5618,27.568,58500.0
2013-05-02 10:25:00,44.72,44.73,44.66,44.72,77800.0,27.568,27.5741,27.531,27.568,77800.0
2013-05-02 10:30:00,44.72,44.84,44.7,44.84,48900.0,27.568,27.6419,27.5556,27.6419,48900.0
2013-05-02 10:35:00,44.85,44.94,44.85,44.94,44200.0,27.6481,27.7036,27.6481,27.7036,44200.0
2013-05-02 10:40:00,44.93,44.94,44.76,44.77,44000.0,27.6974,27.7036,27.5926,27.5988,44000.0
2013-05-02 10:45:00,44.76,44.78,44.66,44.67,51000.0,27.5926,27.6049,27.531,27.5371,51000.0
2013-05-02 10:50:00,44.67,44.68,44.55,44.57,125800.0,27.5371,27.5433,27.4632,27.4755,125800.0
2013-05-02 10:55:00,44.57,44.59,44.5,44.53,105100.0,27.4755,27.4878,27.4323,27.4508,105100.0
2013-05-02 11:00:00,44.53,44.53,44.42,44.47,146200.0,27.4508,27.4508,27.383,27.4138,146200.0
2013-05-02 11:05:00,44.47,44.53,44.32,44.42,208600.0,27.4138,27.4508,27.3214,27.383,208600.0
2013-05-02 11:10:00,44.41,44.53,44.37,44.49,137400.0,27.3769,27.4508,27.3522,27.4262,137400.0
2013-05-02 11:15:00,44.48,44.57,44.46,44.55,91400.0,27.42,27.4755,27.4077,27.4632,91400.0
2013-05-02 11:20:00,44.56,44.59,44.51,44.52,134700.0,27.4693,27.4878,27.4385,27.4447,134700.0
2013-05-02 11:25:00,44.51,44.52,44.33,44.41,148900.0,27.4385,27.4447,27.3275,27.3769,148900.0
2013-05-02 11:30:00,44.41,44.46,44.34,44.43,59100.0,27.3769,27.4077,27.3337,27.3892,59100.0
2013-05-02 11:35:00,44.44,44.49,44.37,44.4,35200.0,27.3953,27.4262,27.3522,27.3707,35200.0
2013-05-02 11:40:00,44.41,44.44,44.3,44.31,61400.0,27.3769,27.3953,27.309,27.3152,61400.0
2013-05-02 11:45:00,44.3,44.34,44.18,44.18,159100.0,27.309,27.3337,27.2351,27.2351,159100.0
2013-05-02 11:50:00,44.18,44.31,44.17,44.2,80900.0,27.2351,27.3152,27.2289,27.2474,80900.0
2013-05-02 11:55:00,44.19,44.26,44.15,44.25,99600.0,27.2412,27.2844,27.2166,27.2782,99600.0
2013-05-02 12:00:00,44.25,44.48,44.25,44.44,209700.0,27.2782,27.42,27.2782,27.3953,209700.0
2013-05-02 12:05:00,44.44,44.54,44.38,44.51,102700.0,27.3953,27.457,27.3584,27.4385,102700.0
2013-05-02 12:10:00,44.5,44.5,44.24,44.29,179600.0,27.4323,27.4323,27.2721,27.3029,179600.0
2013-05-02 12:15:00,44.28,44.28,44.08,44.1,176000.0,27.2967,27.2967,27.1734,27.1858,176000.0
2013-05-02 12:20:00,44.1,44.16,43.91,44.14,121500.0,27.1858,27.2227,27.0686,27.2104,121500.0
2013-05-02 12:25:00,44.14,44.25,44.11,44.19,131800.0,27.2104,27.2782,27.1919,27.2412,131800.0
2013-05-02 12:30:00,44.19,44.22,44.08,44.09,106700.0,27.2412,27.2597,27.1734,27.1796,106700.0
2013-05-02 12:35:00,44.09,44.19,44.08,44.19,82000.0,27.1796,27.2412,27.1734,27.2412,82000.0
2013-05-02 12:40:00,44.18,44.21,44.13,44.15,89700.0,27.2351,27.2536,27.2042,27.2166,89700.0
2013-05-02 12:45:00,44.16,44.17,44.0,44.0,146300.0,27.2227,27.2289,27.1241,27.1241,146300.0
2013-05-02 12:50:00,44.01,44.07,44.0,44.01,85900.0,27.1303,27.1673,27.1241,27.1303,85900.0
2013-05-02 12:55:00,44.0,44.02,43.9,43.91,119300.0,27.1241,27.1364,27.0625,27.0686,119300.0
2013-05-02 13:00:00,43.91,43.99,43.9,43.98,69100.0,27.0686,27.1179,27.0625,27.1118,69100.0
2013-05-02 13:05:00,43.99,44.04,43.96,43.96,99500.0,27.1179,27.1488,27.0994,27.0994,99500.0
2013-05-02 13:10:00,43.97,44.07,43.96,43.99,104000.0,27.1056,27.1673,27.0994,27.1179,104000.0
2013-05-02 13:15:00,44.0,44.0,43.94,43.99,51100.0,27.1241,27.1241,27.0871,27.1179,51100.0
2013-05-02 13:20:00,43.99,44.09,43.96,43.99,103300.0,27.1179,27.1796,27.0994,27.1179,103300.0
2013-05-02 13:25:00,43.99,44.02,43.93,43.93,88000.0,27.1179,27.1364,27.081,27.081,88000.0
2013-05-02 13:30:00,43.93,43.93,43.87,43.89,129800.0,27.081,27.081,27.044,27.0563,129800.0
2013-05-02 13:35:00,43.89,43.93,43.87,43.91,60900.0,27.0563,27.081,27.044,27.0686,60900.0
2013-05-02 13:40:00,43.92,43.93,43.89,43.9,111200.0,27.0748,27.081,27.0563,27.0625,111200.0
2013-05-02 13:45:00,43.9,43.91,43.86,43.89,54000.0,27.0625,27.0686,27.0378,27.0563,54000.0
2013-05-02 13:50:00,43.89,43.91,43.89,43.91,43100.0,27.0563,27.0686,27.0563,27.0686,43100.0
2013-05-02 13:55:00,43.91,43.92,43.88,43.9,34100.0,27.0686,27.0748,27.0501,27.0625,34100.0
2013-05-02 14:00:00,43.9,43.92,43.88,43.9,198500.0,27.0625,27.0748,27.0501,27.0625,198500.0
2013-05-02 14:05:00,43.9,43.91,43.88,43.91,69800.0,27.0625,27.0686,27.0501,27.0686,69800.0
2013-05-02 14:10:00,43.91,44.0,43.9,43.96,244800.0,27.0686,27.1241,27.0625,27.0994,244800.0
2013-05-02 14:15:00,43.95,44.01,43.91,43.93,315600.0,27.0933,27.1303,27.0686,27.081,315600.0
2013-05-02 14:20:00,43.93,44.0,43.87,44.0,177600.0,27.081,27.1241,27.044,27.1241,177600.0
2013-05-02 14:25:00,44.0,44.06,43.99,44.06,95900.0,27.1241,27.1611,27.1179,27.1611,95900.0
2013-05-02 14:30:00,44.05,44.13,44.04,44.09,52700.0,27.1549,27.2042,27.1488,27.1796,52700.0
2013-05-02 14:35:00,44.1,44.11,44.02,44.04,49300.0,27.1858,27.1919,27.1364,27.1488,49300.0
2013-05-02 14:40:00,44.03,44.04,43.99,43.99,44800.0,27.1426,27.1488,27.1179,27.1179,44800.0
2013-05-02 14:45:00,43.99,44.02,43.98,44.02,92500.0,27.1179,27.1364,27.1118,27.1364,92500.0
2013-05-02 14:50:00,44.02,44.05,43.99,43.99,52300.0,27.1364,27.1549,27.1179,27.1179,52300.0
2013-05-02 14:55:00,43.98,43.98,43.95,43.95,46600.0,27.1118,27.1118,27.0933,27.0933,46600.0
2013-05-02 15:00:00,43.95,43.97,43.9,43.93,74000.0,27.0933,27.1056,27.0625,27.081,74000.0
2013-05-02 15:05:00,43.93,43.94,43.9,43.91,50700.0,27.081,27.0871,27.0625,27.0686,50700.0
2013-05-02 15:10:00,43.91,43.98,43.89,43.98,60500.0,27.0686,27.1118,27.0563,27.1118,60500.0
2013-05-02 15:15:00,43.98,43.99,43.92,43.92,62400.0,27.1118,27.1179,27.0748,27.0748,62400.0
2013-05-02 15:20:00,43.93,43.94,43.88,43.93,83800.0,27.081,27.0871,27.0501,27.081,83800.0
2013-05-02 15:25:00,43.94,44.03,43.93,44.01,92700.0,27.0871,27.1426,27.081,27.1303,92700.0
2013-05-02 15:30:00,44.01,44.05,43.99,44.02,104100.0,27.1303,27.1549,27.1179,27.1364,104100.0
2013-05-02 15:35:00,44.03,44.07,44.01,44.05,55600.0,27.1426,27.1673,27.1303,27.1549,55600.0
2013-05-02 15:40:00,44.05,44.11,44.04,44.1,86200.0,27.1549,27.1919,27.1488,27.1858,86200.0
2013-05-02 15:45:00,44.11,44.16,44.11,44.12,106600.0,27.1919,27.2227,27.1919,27.1981,106600.0
2013-05-02 15:50:00,44.13,44.13,44.09,44.09,96600.0,27.2042,27.2042,27.1796,27.1796,96600.0
2013-05-02 15:55:00,44.09,44.1,43.95,43.99,560300.0,27.1796,27.1858,27.0933,27.1179,560300.0
2013-05-03 09:30:00,44.31,44.44,44.06,44.39,111400.0,27.3152,27.3953,27.1611,27.3645,111400.0
2013-05-03 09:35:00,44.39,44.41,44.21,44.3,30500.0,27.3645,27.3769,27.2536,27.309,30500.0
2013-05-03 09:40:00,44.29,44.3,44.24,44.26,58600.0,27.3029,27.309,27.2721,27.2844,58600.0
2013-05-03 09:45:00,44.27,44.31,44.05,44.13,69400.0,27.2905,27.3152,27.1549,27.2042,69400.0
2013-05-03 09:50:00,44.15,44.21,44.01,44.01,51300.0,27.2166,27.2536,27.1303,27.1303,51300.0
2013-05-03 09:55:00,44.01,44.02,43.83,43.84,118600.0,27.1303,27.1364,27.0193,27.0255,118600.0
2013-05-03 10:00:00,43.84,44.06,43.83,44.03,113600.0,27.0255,27.1611,27.0193,27.1426,113600.0
2013-05-03 10:05:00,44.03,44.21,44.03,44.21,116700.0,27.1426,27.2536,27.1426,27.2536,116700.0
2013-05-03 10:10:00,44.22,44.31,44.16,44.31,69700.0,27.2597,27.3152,27.2227,27.3152,69700.0
2013-05-03 10:15:00,44.31,44.39,44.31,44.31,43900.0,27.3152,27.3645,27.3152,27.3152,43900.0
2013-05-03 10:20:00,44.3,44.44,44.28,44.4,77100.0,27.309,27.3953,27.2967,27.3707,77100.0
2013-05-03 10:25:00,44.41,44.41,44.32,44.33,50000.0,27.3769,27.3769,27.3214,27.3275,50000.0
2013-05-03 10:30:00,44.33,44.33,44.22,44.23,47000.0,27.3275,27.3275,27.2597,27.2659,47000.0
2013-05-03 10:35:00,44.23,44.27,44.19,44.24,57300.0,27.2659,27.2905,27.2412,27.2721,57300.0
2013-05-03 10:40:00,44.23,44.25,44.18,44.2,66700.0,27.2659,27.2782,27.2351,27.2474,66700.0
2013-05-03 10:45:00,44.21,44.27,44.2,44.22,35200.0,27.2536,27.2905,27.2474,27.2597,35200.0
2013-05-03 10:50:00,44.23,44.25,44.2,44.23,43100.0,27.2659,27.2782,27.2474,27.2659,43100.0
2013-05-03 10:55:00,44.24,44.31,44.19,44.3,45000.0,27.2721,27.3152,27.2412,27.309,45000.0
2013-05-03 11:00:00,44.3,44.42,44.3,44.4,27700.0,27.309,27.383,27.309,27.3707,27700.0
2013-05-03 11:05:00,44.4,44.48,44.39,44.46,32500.0,27.3707,27.42,27.3645,27.4077,32500.0
2013-05-03 11:10:00,44.46,44.48,44.32,44.35,56400.0,27.4077,27.42,27.3214,27.3399,56400.0
2013-05-03 11:15:00,44.34,44.49,44.33,44.48,45200.0,27.3337,27.4262,27.3275,27.42,45200.0
2013-05-03 11:20:00,44.48,44.57,44.46,44.55,53600.0,27.42,27.4755,27.4077,27.4632,53600.0
2013-05-03 11:25:00,44.55,44.59,44.53,44.54,71500.0,27.4632,27.4878,27.4508,27.457,71500.0
2013-05-03 11:30:00,44.54,44.58,44.45,44.57,84000.0,27.457,27.4817,27.4015,27.4755,84000.0
2013-05-03 11:35:00,44.56,44.64,44.51,44.64,45700.0,27.4693,27.5186,27.4385,27.5186,45700.0
2013-05-03 11:40:00,44.64,44.65,44.52,44.52,24400.0,27.5186,27.5248,27.4447,27.4447,24400.0
2013-05-03 11:45:00,44.52,44.6,44.51,44.56,28700.0,27.4447,27.494,27.4385,27.4693,28700.0
2013-05-03 11:50:00,44.55,44.63,44.55,44.62,22000.0,27.4632,27.5125,27.4632,27.5063,22000.0
2013-05-03 11:55:00,44.62,44.62,44.53,44.59,23000.0,27.5063,27.5063,27.4508,27.4878,23000.0
2013-05-03 12:00:00,44.58,44.62,44.55,44.55,18900.0,27.4817,27.5063,27.4632,27.4632,18900.0
2013-05-03 12:05:00,44.55,44.57,44.47,44.47,90100.0,27.4632,27.4755,27.4138,27.4138,90100.0
2013-05-03 12:10:00,44.49,44.49,44.36,44.36,66700.0,27.4262,27.4262,27.346,27.346,66700.0
2013-05-03 12:15:00,44.36,44.39,44.34,44.37,35800.0,27.346,27.3645,27.3337,27.3522,35800.0
2013-05-03 12:20:00,44.37,44.41,44.36,44.41,24000.0,27.3522,27.3769,27.346,27.3769,24000.0
2013-05-03 12:25:00,44.41,44.48,44.38,44.46,22200.0,27.3769,27.42,27.3584,27.4077,22200.0
2013-05-03 12:30:00,44.48,44.49,44.44,44.45,21600.0,27.42,27.4262,27.3953,27.4015,21600.0
2013-05-03 12:35:00,44.46,44.47,44.43,44.45,30900.0,27.4077,27.4138,27.3892,27.4015,30900.0
2013-05-03 12:40:00,44.45,44.45,44.33,44.35,54800.0,27.4015,27.4015,27.3275,27.3399,54800.0
2013-05-03 12:45:00,44.35,44.41,44.34,44.4,23600.0,27.3399,27.3769,27.3337,27.3707,23600.0
2013-05-03 12:50:00,44.4,44.48,44.39,44.48,36400.0,27.3707,27.42,27.3645,27.42,36400.0
2013-05-03 12:55:00,44.47,44.49,44.41,44.42,28300.0,27.4138,27.4262,27.3769,27.383,28300.0
2013-05-03 13:00:00,44.43,44.45,44.37,44.37,30100.0,27.3892,27.4015,27.3522,27.3522,30100.0
2013-05-03 13:05:00,44.38,44.4,44.29,44.29,37000.0,27.3584,27.3707,27.3029,27.3029,37000.0
2013-05-03 13:10:00,44.29,44.33,44.28,44.3,48000.0,27.3029,27.3275,27.2967,27.309,48000.0
2013-05-03 13:15:00,44.3,44.33,44.29,44.33,28500.0,27.309,27.3275,27.3029,27.3275,28500.0
2013-05-03 13:20:00,44.32,44.34,44.28,44.29,30900.0,27.3214,27.3337,27.2967,27.3029,30900.0
2013-05-03 13:25:00,44.29,44.31,44.26,44.29,18500.0,27.3029,27.3152,27.2844,27.3029,18500.0
2013-05-03 13:30:00,44.3,44.36,44.29,44.36,23200.0,27.309,27.346,27.3029,27.346,23200.0
2013-05-03 13:35:00,44.36,44.45,44.35,44.43,62400.0,27.346,27.4015,27.3399,27.3892,62400.0
2013-05-03 13:40:00,44.42,44.48,44.41,44.45,10700.0,27.383,27.42,27.3769,27.4015,10700.0
2013-05-03 13:45:00,44.46,44.48,44.41,44.41,20000.0,27.4077,27.42,27.3769,27.3769,20000.0
2013-05-03 13:50:00,44.42,44.48,44.41,44.48,18900.0,27.383,27.42,27.3769,27.42,18900.0
2013-05-03 13:55:00,44.49,44.5,44.46,44.46,22500.0,27.4262,27.4323,27.4077,27.4077,22500.0
2013-05-03 14:00:00,44.46,44.5,44.42,44.42,24800.0,27.4077,27.4323,27.383,27.383,24800.0
2013-05-03 14:05:00,44.42,44.44,44.41,44.43,35900.0,27.383,27.3953,27.3769,27.3892,35900.0
2013-05-03 14:10:00,44.43,44.45,44.43,44.45,33600.0,27.3892,27.4015,27.3892,27.4015,33600.0
2013-05-03 14:15:00,44.44,44.44,44.37,44.39,42700.0,27.3953,27.3953,27.3522,27.3645,42700.0
2013-05-03 14:20:00,44.39,44.41,44.37,44.41,41100.0,27.3645,27.3769,27.3522,27.3769,41100.0
2013-05-03 14:25:00,44.4,44.41,44.37,44.37,24100.0,27.3707,27.3769,27.3522,27.3522,24100.0
2013-05-03 14:30:00,44.38,44.42,44.37,44.42,26400.0,27.3584,27.383,27.3522,27.383,26400.0
2013-05-03 14:35:00,44.43,44.46,44.41,44.43,27700.0,27.3892,27.4077,27.3769,27.3892,27700.0
2013-05-03 14:40:00,44.43,44.51,44.43,44.49,38700.0,27.3892,27.4385,27.3892,27.4262,38700.0
2013-05-03 14:45:00,44.49,44.56,44.45,44.54,34700.0,27.4262,27.4693,27.4015,27.457,34700.0
2013-05-03 14:50:00,44.53,44.6,44.53,44.55,29900.0,27.4508,27.494,27.4508,27.4632,29900.0
2013-05-03 14:55:00,44.56,44.59,44.55,44.59,21200.0,27.4693,27.4878,27.4632,27.4878,21200.0
2013-05-03 15:00:00,44.58,44.6,44.57,44.59,22400.0,27.4817,27.494,27.4755,27.4878,22400.0
2013-05-03 15:05:00,44.58,44.61,44.58,44.6,64500.0,27.4817,27.5001,27.4817,27.494,64500.0
2013-05-03 15:10:00,44.6,44.62,44.58,44.59,59300.0,27.494,27.5063,27.4817,27.4878,59300.0
2013-05-03 15:15:00,44.6,44.61,44.55,44.58,45100.0,27.494,27.5001,27.4632,27.4817,45100.0
2013-05-03 15:20:00,44.59,44.62,44.56,44.62,52400.0,27.4878,27.5063,27.4693,27.5063,52400.0
2013-05-03 15:25:00,44.62,44.64,44.59,44.64,50000.0,27.5063,27.5186,27.4878,27.5186,50000.0
2013-05-03 15:30:00,44.63,44.7,44.63,44.69,76700.0,27.5125,27.5556,27.5125,27.5495,76700.0
2013-05-03 15:35:00,44.7,44.7,44.66,44.69,59400.0,27.5556,27.5556,27.531,27.5495,59400.0
2013-05-03 15:40:00,44.69,44.75,44.69,44.74,95000.0,27.5495,27.5864,27.5495,27.5803,95000.0
2013-05-03 15:45:00,44.75,44.77,44.69,44.69,115600.0,27.5864,27.5988,27.5495,27.5495,115600.0
2013-05-03 15:50:00,44.68,44.69,44.65,44.65,60300.0,27.5433,27.5495,27.5248,27.5248,60300.0
2013-05-03 15:55:00,44.65,44.73,44.64,44.68,340400.0,27.5248,27.5741,27.5186,27.5433,340400.0
2013-05-06 09:30:00,44.95,44.95,44.22,44.67,105400.0,27.7097,27.7097,27.2597,27.5371,105400.0
2013-05-06 09:35:00,44.67,44.69,44.44,44.51,39500.0,27.5371,27.5495,27.3953,27.4385,39500.0
2013-05-06 09:40:00,44.51,44.62,44.27,44.34,76800.0,27.4385,27.5063,27.2905,27.3337,76800.0
2013-05-06 09:45:00,44.33,44.48,44.15,44.44,113500.0,27.3275,27.42,27.2166,27.3953,113500.0
2013-05-06 09:50:00,44.44,44.47,44.33,44.42,47100.0,27.3953,27.4138,27.3275,27.383,47100.0
2013-05-06 09:55:00,44.41,44.72,44.4,44.65,175700.0,27.3769,27.568,27.3707,27.5248,175700.0
2013-05-06 10:00:00,44.62,44.72,44.35,44.47,116100.0,27.5063,27.568,27.3399,27.4138,116100.0
2013-05-06 10:05:00,44.46,44.69,44.42,44.57,71300.0,27.4077,27.5495,27.383,27.4755,71300.0
2013-05-06 10:10:00,44.57,44.6,44.48,44.59,45000.0,27.4755,27.494,27.42,27.4878,45000.0
2013-05-06 10:15:00,44.59,44.6,44.49,44.49,68600.0,27.4878,27.494,27.4262,27.4262,68600.0
2013-05-06 10:20:00,44.51,44.62,44.49,44.6,50400.0,27.4385,27.5063,27.4262,27.494,50400.0
2013-05-06 10:25:00,44.59,44.65,44.42,44.42,62200.0,27.4878,27.5248,27.383,27.383,62200.0
2013-05-06 10:30:00,44.41,44.48,44.32,44.39,98200.0,27.3769,27.42,27.3214,27.3645,98200.0
2013-05-06 10:35:00,44.38,44.49,44.38,44.43,37600.0,27.3584,27.4262,27.3584,27.3892,37600.0
2013-05-06 10:40:00,44.43,44.51,44.39,44.46,39900.0,27.3892,27.4385,27.3645,27.4077,39900.0
2013-05-06 10:45:00,44.45,44.5,44.42,44.43,44900.0,27.4015,27.4323,27.383,27.3892,44900.0
2013-05-06 10:50:00,44.43,44.48,44.43,44.45,33800.0,27.3892,27.42,27.3892,27.4015,33800.0
2013-05-06 10:55:00,44.46,44.51,44.39,44.49,44900.0,27.4077,27.4385,27.3645,27.4262,44900.0
2013-05-06 11:00:00,44.47,44.6,44.46,44.53,82900.0,27.4138,27.494,27.4077,27.4508,82900.0
2013-05-06 11:05:00,44.52,44.57,44.47,44.57,27400.0,27.4447,27.4755,27.4138,27.4755,27400.0
2013-05-06 11:10:00,44.57,44.7,44.57,44.67,46300.0,27.4755,27.5556,27.4755,27.5371,46300.0
2013-05-06 11:15:00,44.69,44.76,44.67,44.75,29400.0,27.5495,27.5926,27.5371,27.5864,29400.0
2013-05-06 11:20:00,44.75,44.78,44.71,44.77,27800.0,27.5864,27.6049,27.5618,27.5988,27800.0
2013-05-06 11:25:00,44.77,44.85,44.75,44.84,38900.0,27.5988,27.6481,27.5864,27.6419,38900.0
2013-05-06 11:30:00,44.83,44.85,44.8,44.82,23500.0,27.6358,27.6481,27.6173,27.6296,23500.0
2013-05-06 11:35:00,44.82,44.87,44.74,44.78,88700.0,27.6296,27.6604,27.5803,27.6049,88700.0
2013-05-06 11:40:00,44.81,44.82,44.72,44.8,31500.0,27.6234,27.6296,27.568,27.6173,31500.0
2013-05-06 11:45:00,44.81,44.83,44.75,44.76,30200.0,27.6234,27.6358,27.5864,27.5926,30200.0
2013-05-06 11:50:00,44.75,44.8,44.74,44.79,18600.0,27.5864,27.6173,27.5803,27.6111,18600.0
2013-05-06 11:55:00,44.79,44.83,44.76,44.81,43200.0,27.6111,27.6358,27.5926,27.6234,43200.0
2013-05-06 12:00:00,44.81,44.86,44.76,44.77,29700.0,27.6234,27.6543,27.5926,27.5988,29700.0
2013-05-06 12:05:00,44.77,44.79,44.75,44.78,14700.0,27.5988,27.6111,27.5864,27.6049,14700.0
2013-05-06 12:10:00,44.79,44.79,44.75,44.77,22400.0,27.6111,27.6111,27.5864,27.5988,22400.0
2013-05-06 12:15:00,44.77,44.79,44.74,44.77,28100.0,27.5988,27.6111,27.5803,27.5988,28100.0
2013-05-06 12:20:00,44.77,44.78,44.72,44.76,52100.0,27.5988,27.6049,27.568,27.5926,52100.0
2013-05-06 12:25:00,44.76,44.76,44.67,44.67,16800.0,27.5926,27.5926,27.5371,27.5371,16800.0
2013-05-06 12:30:00,44.68,44.69,44.65,44.65,16400.0,27.5433,27.5495,27.5248,27.5248,16400.0
2013-05-06 12:35:00,44.66,44.66,44.62,44.64,8300.0,27.531,27.531,27.5063,27.5186,8300.0
2013-05-06 12:40:00,44.63,44.64,44.61,44.61,23500.0,27.5125,27.5186,27.5001,27.5001,23500.0
2013-05-06 12:45:00,44.61,44.66,44.61,44.61,24800.0,27.5001,27.531,27.5001,27.5001,24800.0
2013-05-06 12:50:00,44.62,44.72,44.61,44.69,21400.0,27.5063,27.568,27.5001,27.5495,21400.0
2013-05-06 12:55:00,44.68,44.69,44.62,44.69,14600.0,27.5433,27.5495,27.5063,27.5495,14600.0
2013-05-06 13:00:00,44.68,44.73,44.66,44.67,19700.0,27.5433,27.5741,27.531,27.5371,19700.0
2013-05-06 13:05:00,44.67,44.67,44.65,44.66,7800.0,27.5371,27.5371,27.5248,27.531,7800.0
2013-05-06 13:10:00,44.66,44.86,44.66,44.86,52900.0,27.531,27.6543,27.531,27.6543,52900.0
2013-05-06 13:15:00,44.86,44.9,44.83,44.83,43100.0,27.6543,27.6789,27.6358,27.6358,43100.0
2013-05-06 13:20:00,44.83,44.88,44.83,44.83,27000.0,27.6358,27.6666,27.6358,27.6358,27000.0
2013-05-06 13:25:00,44.83,44.84,44.73,44.76,26000.0,27.6358,27.6419,27.5741,27.5926,26000.0
2013-05-06 13:30:00,44.76,44.79,44.74,44.79,27300.0,27.5926,27.6111,27.5803,27.6111,27300.0
2013-05-06 13:35:00,44.79,44.86,44.76,44.76,29300.0,27.6111,27.6543,27.5926,27.5926,29300.0
2013-05-06 13:40:00,44.77,44.8,44.75,44.76,21300.0,27.5988,27.6173,27.5864,27.5926,21300.0
2013-05-06 13:45:00,44.76,44.85,44.75,44.84,18100.0,27.5926,27.6481,27.5864,27.6419,18100.0
2013-05-06 13:50:00,44.84,44.88,44.81,44.84,30500.0,27.6419,27.6666,27.6234,27.6419,30500.0
2013-05-06 13:55:00,44.84,44.89,44.84,44.85,26900.0,27.6419,27.6728,27.6419,27.6481,26900.0
2013-05-06 14:00:00,44.84,44.86,44.76,44.77,31900.0,27.6419,27.6543,27.5926,27.5988,31900.0
2013-05-06 14:05:00,44.77,44.79,44.74,44.74,34500.0,27.5988,27.6111,27.5803,27.5803,34500.0
2013-05-06 14:10:00,44.75,44.75,44.66,44.66,24300.0,27.5864,27.5864,27.531,27.531,24300.0
2013-05-06 14:15:00,44.66,44.67,44.58,44.63,36000.0,27.531,27.5371,27.4817,27.5125,36000.0
2013-05-06 14:20:00,44.63,44.65,44.6,44.61,28000.0,27.5125,27.5248,27.494,27.5001,28000.0
2013-05-06 14:25:00,44.61,44.62,44.54,44.54,41500.0,27.5001,27.5063,27.457,27.457,41500.0
2013-05-06 14:30:00,44.55,44.55,44.5,44.55,40700.0,27.4632,27.4632,27.4323,27.4632,40700.0
2013-05-06 14:35:00,44.55,44.55,44.51,44.55,33700.0,27.4632,27.4632,27.4385,27.4632,33700.0
2013-05-06 14:40:00,44.54,44.57,44.53,44.54,32900.0,27.457,27.4755,27.4508,27.457,32900.0
2013-05-06 14:45:00,44.55,44.55,44.48,44.51,43600.0,27.4632,27.4632,27.42,27.4385,43600.0
2013-05-06 14:50:00,44.52,44.55,44.5,44.53,24900.0,27.4447,27.4632,27.4323,27.4508,24900.0
2013-05-06 14:55:00,44.53,44.57,44.51,44.51,31400.0,27.4508,27.4755,27.4385,27.4385,31400.0
2013-05-06 15:00:00,44.51,44.54,44.5,44.51,30700.0,27.4385,27.457,27.4323,27.4385,30700.0
2013-05-06 15:05:00,44.52,44.52,44.46,44.48,45200.0,27.4447,27.4447,27.4077,27.42,45200.0
2013-05-06 15:10:00,44.47,44.5,44.45,44.5,23500.0,27.4138,27.4323,27.4015,27.4323,23500.0
2013-05-06 15:15:00,44.51,44.53,44.47,44.52,31500.0,27.4385,27.4508,27.4138,27.4447,31500.0
2013-05-06 15:20:00,44.52,44.54,44.45,44.46,38400.0,27.4447,27.457,27.4015,27.4077,38400.0
2013-05-06 15:25:00,44.47,44.47,44.44,44.45,37700.0,27.4138,27.4138,27.3953,27.4015,37700.0
2013-05-06 15:30:00,44.45,44.51,44.44,44.44,53400.0,27.4015,27.4385,27.3953,27.3953,53400.0
2013-05-06 15:35:00,44.44,44.52,44.44,44.49,47700.0,27.3953,27.4447,27.3953,27.4262,47700.0
2013-05-06 15:40:00,44.49,44.55,44.49,44.52,50200.0,27.4262,27.4632,27.4262,27.4447,50200.0
2013-05-06 15:45:00,44.52,44.58,44.52,44.53,63200.0,27.4447,27.4817,27.4447,27.4508,63200.0
2013-05-06 15:50:00,44.53,44.57,44.51,44.52,64000.0,27.4508,27.4755,27.4385,27.4447,64000.0
2013-05-06 15:55:00,44.52,44.62,44.52,44.58,234200.0,27.4447,27.5063,27.4447,27.4817,234200.0
2013-05-07 09:30:00,44.5,44.68,44.48,44.54,87700.0,27.4323,27.5433,27.42,27.457,87700.0
2013-05-07 09:35:00,44.58,44.64,44.46,44.59,52700.0,27.4817,27.5186,27.4077,27.4878,52700.0
2013-05-07 09:40:00,44.6,44.66,44.55,44.65,30600.0,27.494,27.531,27.4632,27.5248,30600.0
2013-05-07 09:45:00,44.65,44.7,44.61,44.66,35400.0,27.5248,27.5556,27.5001,27.531,35400.0
2013-05-07 09:50:00,44.67,44.67,44.6,44.65,34200.0,27.5371,27.5371,27.494,27.5248,34200.0
2013-05-07 09:55:00,44.65,44.73,44.6,44.73,80200.0,27.5248,27.5741,27.494,27.5741,80200.0
2013-05-07 10:00:00,44.73,44.75,44.72,44.75,51500.0,27.5741,27.5864,27.568,27.5864,51500.0
2013-05-07 10:05:00,44.75,44.76,44.69,44.7,31600.0,27.5864,27.5926,27.5495,27.5556,31600.0
2013-05-07 10:10:00,44.7,44.71,44.6,44.64,76100.0,27.5556,27.5618,27.494,27.5186,76100.0
2013-05-07 10:15:00,44.64,44.65,44.56,44.59,55300.0,27.5186,27.5248,27.4693,27.4878,55300.0
2013-05-07 10:20:00,44.59,44.67,44.58,44.61,22800.0,27.4878,27.5371,27.4817,27.5001,22800.0
2013-05-07 10:25:00,44.6,44.63,44.55,44.57,22500.0,27.494,27.5125,27.4632,27.4755,22500.0
2013-05-07 10:30:00,44.57,44.6,44.54,44.59,29800.0,27.4755,27.494,27.457,27.4878,29800.0
2013-05-07 10:35:00,44.6,44.6,44.51,44.56,35100.0,27.494,27.494,27.4385,27.4693,35100.0
2013-05-07 10:40:00,44.57,44.57,44.5,44.51,31200.0,27.4755,27.4755,27.4323,27.4385,31200.0
2013-05-07 10:45:00,44.51,44.61,44.51,44.57,41900.0,27.4385,27.5001,27.4385,27.4755,41900.0
2013-05-07 10:50:00,44.57,44.57,44.51,44.52,29500.0,27.4755,27.4755,27.4385,27.4447,29500.0
2013-05-07 10:55:00,44.51,44.52,44.42,44.44,48300.0,27.4385,27.4447,27.383,27.3953,48300.0
2013-05-07 11:00:00,44.43,44.5,44.43,44.5,22600.0,27.3892,27.4323,27.3892,27.4323,22600.0
2013-05-07 11:05:00,44.5,44.5,44.48,44.49,25500.0,27.4323,27.4323,27.42,27.4262,25500.0
2013-05-07 11:10:00,44.48,44.5,44.48,44.49,37800.0,27.42,27.4323,27.42,27.4262,37800.0
2013-05-07 11:15:00,44.49,44.51,44.49,44.5,31800.0,27.4262,27.4385,27.4262,27.4323,31800.0
2013-05-07 11:20:00,44.5,44.51,44.48,44.5,105900.0,27.4323,27.4385,27.42,27.4323,105900.0
2013-05-07 11:25:00,44.5,44.6,44.49,44.54,112800.0,27.4323,27.494,27.4262,27.457,112800.0
2013-05-07 11:30:00,44.54,44.58,44.53,44.57,31300.0,27.457,27.4817,27.4508,27.4755,31300.0
2013-05-07 11:35:00,44.58,44.63,44.58,44.63,23300.0,27.4817,27.5125,27.4817,27.5125,23300.0
2013-05-07 11:40:00,44.62,44.65,44.61,44.65,26000.0,27.5063,27.5248,27.5001,27.5248,26000.0
2013-05-07 11:45:00,44.65,44.73,44.64,44.67,35300.0,27.5248,27.5741,27.5186,27.5371,35300.0
2013-05-07 11:50:00,44.67,44.72,44.65,44.72,44200.0,27.5371,27.568,27.5248,27.568,44200.0
2013-05-07 11:55:00,44.72,44.81,44.72,44.81,22600.0,27.568,27.6234,27.568,27.6234,22600.0
2013-05-07 12:00:00,44.8,44.87,44.8,44.86,26200.0,27.6173,27.6604,27.6173,27.6543,26200.0
2013-05-07 12:05:00,44.86,44.89,44.85,44.89,24000.0,27.6543,27.6728,27.6481,27.6728,24000.0
2013-05-07 12:10:00,44.89,44.97,44.88,44.97,38200.0,27.6728,27.7221,27.6666,27.7221,38200.0
2013-05-07 12:15:00,44.98,44.99,44.96,44.98,33700.0,27.7282,27.7344,27.7159,27.7282,33700.0
2013-05-07 12:20:00,44.98,44.99,44.94,44.95,19000.0,27.7282,27.7344,27.7036,27.7097,19000.0
2013-05-07 12:25:00,44.96,44.98,44.95,44.97,31300.0,27.7159,27.7282,27.7097,27.7221,31300.0
2013-05-07 12:30:00,44.97,45.0,44.96,44.98,62600.0,27.7221,27.7406,27.7159,27.7282,62600.0
2013-05-07 12:35:00,44.98,45.0,44.98,45.0,37900.0,27.7282,27.7406,27.7282,27.7406,37900.0
2013-05-07 12:40:00,45.0,45.0,44.92,44.92,37600.0,27.7406,27.7406,27.6912,27.6912,37600.0
2013-05-07 12:45:00,44.93,44.98,44.92,44.98,25100.0,27.6974,27.7282,27.6912,27.7282,25100.0
2013-05-07 12:50:00,44.98,44.98,44.95,44.97,33600.0,27.7282,27.7282,27.7097,27.7221,33600.0
2013-05-07 12:55:00,44.97,45.0,44.96,45.0,26400.0,27.7221,27.7406,27.7159,27.7406,26400.0
2013-05-07 13:00:00,45.0,45.0,44.93,44.93,44500.0,27.7406,27.7406,27.6974,27.6974,44500.0
2013-05-07 13:05:00,44.94,44.95,44.89,44.95,45500.0,27.7036,27.7097,27.6728,27.7097,45500.0
2013-05-07 13:10:00,44.95,44.97,44.85,44.86,48100.0,27.7097,27.7221,27.6481,27.6543,48100.0
2013-05-07 13:15:00,44.85,44.87,44.8,44.8,23900.0,27.6481,27.6604,27.6173,27.6173,23900.0
2013-05-07 13:20:00,44.82,44.83,44.77,44.78,17100.0,27.6296,27.6358,27.5988,27.6049,17100.0
2013-05-07 13:25:00,44.78,44.78,44.72,44.76,43200.0,27.6049,27.6049,27.568,27.5926,43200.0
2013-05-07 13:30:00,44.75,44.78,44.75,44.76,24600.0,27.5864,27.6049,27.5864,27.5926,24600.0
2013-05-07 13:35:00,44.77,44.82,44.76,44.81,12100.0,27.5988,27.6296,27.5926,27.6234,12100.0
2013-05-07 13:40:00,44.82,44.84,44.74,44.76,41500.0,27.6296,27.6419,27.5803,27.5926,41500.0
2013-05-07 13:45:00,44.77,44.77,44.7,44.7,31100.0,27.5988,27.5988,27.5556,27.5556,31100.0
2013-05-07 13:50:00,44.71,44.76,44.71,44.75,21300.0,27.5618,27.5926,27.5618,27.5864,21300.0
2013-05-07 13:55:00,44.74,44.75,44.66,44.66,45400.0,27.5803,27.5864,27.531,27.531,45400.0
2013-05-07 14:00:00,44.66,44.68,44.64,44.68,34300.0,27.531,27.5433,27.5186,27.5433,34300.0
2013-05-07 14:05:00,44.68,44.7,44.66,44.68,30100.0,27.5433,27.5556,27.531,27.5433,30100.0
2013-05-07 14:10:00,44.69,44.72,44.67,44.72,20600.0,27.5495,27.568,27.5371,27.568,20600.0
2013-05-07 14:15:00,44.71,44.72,44.69,44.69,95600.0,27.5618,27.568,27.5495,27.5495,95600.0
2013-05-07 14:20:00,44.69,44.73,44.69,44.71,70700.0,27.5495,27.5741,27.5495,27.5618,70700.0
2013-05-07 14:25:00,44.71,44.74,44.7,44.74,29000.0,27.5618,27.5803,27.5556,27.5803,29000.0
2013-05-07 14:30:00,44.73,44.75,44.73,44.74,21200.0,27.5741,27.5864,27.5741,27.5803,21200.0
2013-05-07 14:35:00,44.74,44.78,44.73,44.73,35800.0,27.5803,27.6049,27.5741,27.5741,35800.0
2013-05-07 14:40:00,44.73,44.74,44.69,44.7,28500.0,27.5741,27.5803,27.5495,27.5556,28500.0
2013-05-07 14:45:00,44.7,44.77,44.69,44.76,23600.0,27.5556,27.5988,27.5495,27.5926,23600.0
2013-05-07 14:50:00,44.77,44.77,44.74,44.75,28500.0,27.5988,27.5988,27.5803,27.5864,28500.0
2013-05-07 14:55:00,44.75,44.8,44.75,44.79,30600.0,27.5864,27.6173,27.5864,27.6111,30600.0
2013-05-07 15:00:00,44.79,44.84,44.78,44.83,45800.0,27.6111,27.6419,27.6049,27.6358,45800.0
2013-05-07 15:05:00,44.83,44.85,44.82,44.85,25000.0,27.6358,27.6481,27.6296,27.6481,25000.0
2013-05-07 15:10:00,44.84,44.89,44.84,44.86,35600.0,27.6419,27.6728,27.6419,27.6543,35600.0
2013-05-07 15:15:00,44.86,44.86,44.77,44.78,47400.0,27.6543,27.6543,27.5988,27.6049,47400.0
2013-05-07 15:20:00,44.78,44.78,44.73,44.74,76000.0,27.6049,27.6049,27.5741,27.5803,76000.0
2013-05-07 15:25:00,44.75,44.75,44.71,44.72,85100.0,27.5864,27.5864,27.5618,27.568,85100.0
2013-05-07 15:30:00,44.73,44.75,44.72,44.74,48300.0,27.5741,27.5864,27.568,27.5803,48300.0
2013-05-07 15:35:00,44.75,44.78,44.74,44.78,57700.0,27.5864,27.6049,27.5803,27.6049,57700.0
2013-05-07 15:40:00,44.78,44.88,44.78,44.88,50400.0,27.6049,27.6666,27.6049,27.6666,50400.0
2013-05-07 15:45:00,44.88,44.88,44.83,44.85,91800.0,27.6666,27.6666,27.6358,27.6481,91800.0
2013-05-07 15:50:00,44.86,44.92,44.85,44.92,95700.0,27.6543,27.6912,27.6481,27.6912,95700.0
2013-05-07 15:55:00,44.91,44.94,44.9,44.93,174200.0,27.6851,27.7036,27.6789,27.6974,174200.0
2013-05-08 09:30:00,45.01,45.05,44.76,44.82,126700.0,27.7467,27.7714,27.5926,27.6296,126700.0
2013-05-08 09:35:00,44.83,44.9,44.6,44.65,75500.0,27.6358,27.6789,27.494,27.5248,75500.0
2013-05-08 09:40:00,44.63,44.67,44.47,44.51,97700.0,27.5125,27.5371,27.4138,27.4385,97700.0
2013-05-08 09:45:00,44.51,44.54,44.34,44.41,62100.0,27.4385,27.457,27.3337,27.3769,62100.0
2013-05-08 09:50:00,44.4,44.4,44.33,44.35,141400.0,27.3707,27.3707,27.3275,27.3399,141400.0
2013-05-08 09:55:00,44.35,44.43,44.34,44.4,65200.0,27.3399,27.3892,27.3337,27.3707,65200.0
2013-05-08 10:00:00,44.41,44.42,44.34,44.35,82100.0,27.3769,27.383,27.3337,27.3399,82100.0
2013-05-08 10:05:00,44.35,44.38,44.34,44.34,93200.0,27.3399,27.3584,27.3337,27.3337,93200.0
2013-05-08 10:10:00,44.35,44.42,44.34,44.37,92400.0,27.3399,27.383,27.3337,27.3522,92400.0
2013-05-08 10:15:00,44.38,44.41,44.37,44.39,47100.0,27.3584,27.3769,27.3522,27.3645,47100.0
2013-05-08 10:20:00,44.39,44.43,44.39,44.39,83300.0,27.3645,27.3892,27.3645,27.3645,83300.0
2013-05-08 10:25:00,44.39,44.41,44.31,44.34,159800.0,27.3645,27.3769,27.3152,27.3337,159800.0
2013-05-08 10:30:00,44.34,44.44,44.34,44.44,80600.0,27.3337,27.3953,27.3337,27.3953,80600.0
2013-05-08 10:35:00,44.44,44.51,44.4,44.4,72200.0,27.3953,27.4385,27.3707,27.3707,72200.0
2013-05-08 10:40:00,44.4,44.41,44.37,44.38,94500.0,27.3707,27.3769,27.3522,27.3584,94500.0
2013-05-08 10:45:00,44.38,44.42,44.24,44.26,136700.0,27.3584,27.383,27.2721,27.2844,136700.0
2013-05-08 10:50:00,44.26,44.3,44.15,44.22,115100.0,27.2844,27.309,27.2166,27.2597,115100.0
2013-05-08 10:55:00,44.22,44.24,44.12,44.12,92800.0,27.2597,27.2721,27.1981,27.1981,92800.0
2013-05-08 11:00:00,44.13,44.15,44.04,44.06,72100.0,27.2042,27.2166,27.1488,27.1611,72100.0
2013-05-08 11:05:00,44.05,44.1,44.05,44.1,75200.0,27.1549,27.1858,27.1549,27.1858,75200.0
2013-05-08 11:10:00,44.1,44.13,44.06,44.07,59000.0,27.1858,27.2042,27.1611,27.1673,59000.0
2013-05-08 11:15:00,44.07,44.08,43.97,44.0,89400.0,27.1673,27.1734,27.1056,27.1241,89400.0
2013-05-08 11:20:00,44.0,44.04,43.99,44.01,73200.0,27.1241,27.1488,27.1179,27.1303,73200.0
2013-05-08 11:25:00,44.02,44.06,43.97,44.02,71300.0,27.1364,27.1611,27.1056,27.1364,71300.0
2013-05-08 11:30:00,44.02,44.07,44.01,44.02,60100.0,27.1364,27.1673,27.1303,27.1364,60100.0
2013-05-08 11:35:00,44.02,44.07,44.0,44.02,51100.0,27.1364,27.1673,27.1241,27.1364,51100.0
2013-05-08 11:40:00,44.01,44.02,43.95,44.0,51500.0,27.1303,27.1364,27.0933,27.1241,51500.0
2013-05-08 11:45:00,44.0,44.0,43.94,43.94,34500.0,27.1241,27.1241,27.0871,27.0871,34500.0
2013-05-08 11:50:00,43.95,43.95,43.9,43.91,45000.0,27.0933,27.0933,27.0625,27.0686,45000.0
2013-05-08 11:55:00,43.91,43.92,43.82,43.82,73500.0,27.0686,27.0748,27.0131,27.0131,73500.0
2013-05-08 12:00:00,43.82,43.88,43.8,43.82,81100.0,27.0131,27.0501,27.0008,27.0131,81100.0
2013-05-08 12:05:00,43.82,43.87,43.8,43.82,70700.0,27.0131,27.044,27.0008,27.0131,70700.0
2013-05-08 12:10:00,43.82,43.84,43.72,43.72,90000.0,27.0131,27.0255,26.9515,26.9515,90000.0
2013-05-08 12:15:00,43.73,43.78,43.72,43.74,55200.0,26.9577,26.9885,26.9515,26.9638,55200.0
2013-05-08 12:20:00,43.74,43.75,43.71,43.73,49500.0,26.9638,26.97,26.9453,26.9577,49500.0
2013-05-08 12:25:00,43.73,43.76,43.71,43.74,77300.0,26.9577,26.9762,26.9453,26.9638,77300.0
2013-05-08 12:30:00,43.74,43.77,43.71,43.77,39500.0,26.9638,26.9823,26.9453,26.9823,39500.0
2013-05-08 12:35:00,43.77,43.8,43.77,43.78,52800.0,26.9823,27.0008,26.9823,26.9885,52800.0
2013-05-08 12:40:00,43.79,43.8,43.69,43.71,78200.0,26.9947,27.0008,26.933,26.9453,78200.0
2013-05-08 12:45:00,43.7,43.71,43.69,43.7,44500.0,26.9392,26.9453,26.933,26.9392,44500.0
2013-05-08 12:50:00,43.7,43.71,43.64,43.65,61300.0,26.9392,26.9453,26.9022,26.9083,61300.0
2013-05-08 12:55:00,43.64,43.66,43.6,43.61,48800.0,26.9022,26.9145,26.8775,26.8837,48800.0
2013-05-08 13:00:00,43.61,43.64,43.59,43.64,38200.0,26.8837,26.9022,26.8714,26.9022,38200.0
2013-05-08 13:05:00,43.64,43.73,43.63,43.69,34200.0,26.9022,26.9577,26.896,26.933,34200.0
2013-05-08 13:10:00,43.69,43.7,43.66,43.67,60300.0,26.933,26.9392,26.9145,26.9207,60300.0
2013-05-08 13:15:00,43.67,43.71,43.67,43.68,48600.0,26.9207,26.9453,26.9207,26.9268,48600.0
2013-05-08 13:20:00,43.69,43.72,43.68,43.69,48400.0,26.933,26.9515,26.9268,26.933,48400.0
2013-05-08 13:25:00,43.69,43.71,43.68,43.68,37500.0,26.933,26.9453,26.9268,26.9268,37500.0
2013-05-08 13:30:00,43.69,43.7,43.62,43.63,62600.0,26.933,26.9392,26.8899,26.896,62600.0
2013-05-08 13:35:00,43.64,43.68,43.6,43.6,56200.0,26.9022,26.9268,26.8775,26.8775,56200.0
2013-05-08 13:40:00,43.61,43.61,43.52,43.52,82200.0,26.8837,26.8837,26.8282,26.8282,82200.0
2013-05-08 13:45:00,43.53,43.59,43.52,43.57,69200.0,26.8344,26.8714,26.8282,26.859,69200.0
2013-05-08 13:50:00,43.56,43.59,43.5,43.58,113900.0,26.8529,26.8714,26.8159,26.8652,113900.0
2013-05-08 13:55:00,43.58,43.6,43.56,43.58,106300.0,26.8652,26.8775,26.8529,26.8652,106300.0
2013-05-08 14:00:00,43.57,43.6,43.57,43.58,80500.0,26.859,26.8775,26.859,26.8652,80500.0
2013-05-08 14:05:00,43.58,43.6,43.57,43.59,90300.0,26.8652,26.8775,26.859,26.8714,90300.0
2013-05-08 14:10:00,43.59,43.6,43.57,43.59,54500.0,26.8714,26.8775,26.859,26.8714,54500.0
2013-05-08 14:15:00,43.58,43.6,43.58,43.6,61000.0,26.8652,26.8775,26.8652,26.8775,61000.0
2013-05-08 14:20:00,43.6,43.64,43.56,43.59,78500.0,26.8775,26.9022,26.8529,26.8714,78500.0
2013-05-08 14:25:00,43.59,43.63,43.58,43.6,49600.0,26.8714,26.896,26.8652,26.8775,49600.0
2013-05-08 14:30:00,43.59,43.6,43.56,43.58,55000.0,26.8714,26.8775,26.8529,26.8652,55000.0
2013-05-08 14:35:00,43.59,43.6,43.56,43.56,80000.0,26.8714,26.8775,26.8529,26.8529,80000.0
2013-05-08 14:40:00,43.57,43.57,43.47,43.51,61700.0,26.859,26.859,26.7974,26.822,61700.0
2013-05-08 14:45:00,43.5,43.55,43.5,43.51,41500.0,26.8159,26.8467,26.8159,26.822,41500.0
2013-05-08 14:50:00,43.51,43.55,43.5,43.55,30800.0,26.822,26.8467,26.8159,26.8467,30800.0
2013-05-08 14:55:00,43.55,43.55,43.54,43.55,89000.0,26.8467,26.8467,26.8405,26.8467,89000.0
2013-05-08 15:00:00,43.55,43.55,43.54,43.55,45400.0,26.8467,26.8467,26.8405,26.8467,45400.0
2013-05-08 15:05:00,43.55,43.55,43.54,43.55,28100.0,26.8467,26.8467,26.8405,26.8467,28100.0
2013-05-08 15:10:00,43.55,43.58,43.48,43.49,89300.0,26.8467,26.8652,26.8035,26.8097,89300.0
2013-05-08 15:15:00,43.48,43.49,43.48,43.48,56900.0,26.8035,26.8097,26.8035,26.8035,56900.0
2013-05-08 15:20:00,43.49,43.49,43.44,43.47,109900.0,26.8097,26.8097,26.7789,26.7974,109900.0
2013-05-08 15:25:00,43.47,43.56,43.47,43.5,112000.0,26.7974,26.8529,26.7974,26.8159,112000.0
2013-05-08 15:30:00,43.51,43.55,43.5,43.54,92200.0,26.822,26.8467,26.8159,26.8405,92200.0
2013-05-08 15:35:00,43.55,43.55,43.42,43.44,118600.0,26.8467,26.8467,26.7666,26.7789,118600.0
2013-05-08 15:40:00,43.44,43.53,43.43,43.45,134300.0,26.7789,26.8344,26.7727,26.7851,134300.0
2013-05-08 15:45:00,43.46,43.51,43.46,43.49,197900.0,26.7912,26.822,26.7912,26.8097,197900.0
2013-05-08 15:50:00,43.5,43.5,43.41,43.42,189300.0,26.8159,26.8159,26.7604,26.7666,189300.0
2013-05-08 15:55:00,43.42,43.5,43.39,43.48,254300.0,26.7666,26.8159,26.7481,26.8035,254300.0
2013-05-09 09:30:00,43.34,43.49,43.25,43.46,91000.0,26.7172,26.8097,26.6618,26.7912,91000.0
2013-05-09 09:35:00,43.46,43.48,43.41,43.42,24100.0,26.7912,26.8035,26.7604,26.7666,24100.0
2013-05-09 09:40:00,43.44,43.45,43.38,43.41,26400.0,26.7789,26.7851,26.7419,26.7604,26400.0
2013-05-09 09:45:00,43.39,43.4,43.28,43.31,42500.0,26.7481,26.7542,26.6803,26.6988,42500.0
2013-05-09 09:50:00,43.33,43.39,43.3,43.37,44600.0,26.7111,26.7481,26.6926,26.7357,44600.0
2013-05-09 09:55:00,43.39,43.42,43.36,43.37,38900.0,26.7481,26.7666,26.7296,26.7357,38900.0
2013-05-09 10:00:00,43.37,43.44,43.33,43.41,53500.0,26.7357,26.7789,26.7111,26.7604,53500.0
2013-05-09 10:05:00,43.43,43.43,43.36,43.39,41800.0,26.7727,26.7727,26.7296,26.7481,41800.0
2013-05-09 10:10:00,43.38,43.45,43.38,43.45,92400.0,26.7419,26.7851,26.7419,26.7851,92400.0
2013-05-09 10:15:00,43.44,43.56,43.44,43.56,43700.0,26.7789,26.8529,26.7789,26.8529,43700.0
2013-05-09 10:20:00,43.56,43.58,43.45,43.45,158500.0,26.8529,26.8652,26.7851,26.7851,158500.0
2013-05-09 10:25:00,43.47,43.58,43.47,43.58,76100.0,26.7974,26.8652,26.7974,26.8652,76100.0
2013-05-09 10:30:00,43.57,43.66,43.56,43.64,188600.0,26.859,26.9145,26.8529,26.9022,188600.0
2013-05-09 10:35:00,43.64,43.89,43.63,43.82,128900.0,26.9022,27.0563,26.896,27.0131,128900.0
2013-05-09 10:40:00,43.82,43.97,43.8,43.93,77300.0,27.0131,27.1056,27.0008,27.081,77300.0
2013-05-09 10:45:00,43.93,43.94,43.9,43.92,36000.0,27.081,27.0871,27.0625,27.0748,36000.0
2013-05-09 10:50:00,43.91,43.96,43.86,43.91,63000.0,27.0686,27.0994,27.0378,27.0686,63000.0
2013-05-09 10:55:00,43.91,44.03,43.91,44.01,53700.0,27.0686,27.1426,27.0686,27.1303,53700.0
2013-05-09 11:00:00,44.0,44.16,43.98,44.13,48300.0,27.1241,27.2227,27.1118,27.2042,48300.0
2013-05-09 11:05:00,44.13,44.18,44.06,44.18,50800.0,27.2042,27.2351,27.1611,27.2351,50800.0
2013-05-09 11:10:00,44.19,44.25,44.02,44.05,96200.0,27.2412,27.2782,27.1364,27.1549,96200.0
2013-05-09 11:15:00,44.06,44.1,44.04,44.08,72900.0,27.1611,27.1858,27.1488,27.1734,72900.0
2013-05-09 11:20:00,44.09,44.17,44.07,44.14,29100.0,27.1796,27.2289,27.1673,27.2104,29100.0
2013-05-09 11:25:00,44.14,44.25,44.14,44.23,42000.0,27.2104,27.2782,27.2104,27.2659,42000.0
2013-05-09 11:30:00,44.22,44.24,44.11,44.11,65000.0,27.2597,27.2721,27.1919,27.1919,65000.0
2013-05-09 11:35:00,44.13,44.17,44.09,44.11,23700.0,27.2042,27.2289,27.1796,27.1919,23700.0
2013-05-09 11:40:00,44.11,44.18,44.1,44.16,28000.0,27.1919,27.2351,27.1858,27.2227,28000.0
2013-05-09 11:45:00,44.15,44.18,44.12,44.17,38800.0,27.2166,27.2351,27.1981,27.2289,38800.0
2013-05-09 11:50:00,44.17,44.18,44.12,44.17,45500.0,27.2289,27.2351,27.1981,27.2289,45500.0
2013-05-09 11:55:00,44.17,44.2,44.16,44.17,18800.0,27.2289,27.2474,27.2227,27.2289,18800.0
2013-05-09 12:00:00,44.17,44.19,44.06,44.09,51700.0,27.2289,27.2412,27.1611,27.1796,51700.0
2013-05-09 12:05:00,44.09,44.14,44.08,44.11,33700.0,27.1796,27.2104,27.1734,27.1919,33700.0
2013-05-09 12:10:00,44.11,44.13,44.1,44.11,24400.0,27.1919,27.2042,27.1858,27.1919,24400.0
2013-05-09 12:15:00,44.11,44.13,44.1,44.12,16100.0,27.1919,27.2042,27.1858,27.1981,16100.0
2013-05-09 12:20:00,44.12,44.13,44.08,44.13,38500.0,27.1981,27.2042,27.1734,27.2042,38500.0
2013-05-09 12:25:00,44.12,44.13,44.09,44.12,34300.0,27.1981,27.2042,27.1796,27.1981,34300.0
2013-05-09 12:30:00,44.11,44.13,44.06,44.1,31300.0,27.1919,27.2042,27.1611,27.1858,31300.0
2013-05-09 12:35:00,44.11,44.12,44.09,44.1,41000.0,27.1919,27.1981,27.1796,27.1858,41000.0
2013-05-09 12:40:00,44.09,44.18,44.09,44.18,32800.0,27.1796,27.2351,27.1796,27.2351,32800.0
2013-05-09 12:45:00,44.18,44.22,44.17,44.19,41100.0,27.2351,27.2597,27.2289,27.2412,41100.0
2013-05-09 12:50:00,44.19,44.26,44.17,44.21,39900.0,27.2412,27.2844,27.2289,27.2536,39900.0
2013-05-09 12:55:00,44.22,44.25,44.15,44.25,39700.0,27.2597,27.2782,27.2166,27.2782,39700.0
2013-05-09 13:00:00,44.24,44.3,44.24,44.3,33700.0,27.2721,27.309,27.2721,27.309,33700.0
2013-05-09 13:05:00,44.29,44.36,44.28,44.33,36400.0,27.3029,27.346,27.2967,27.3275,36400.0
2013-05-09 13:10:00,44.33,44.37,44.28,44.3,43800.0,27.3275,27.3522,27.2967,27.309,43800.0
2013-05-09 13:15:00,44.31,44.36,44.3,44.35,27000.0,27.3152,27.346,27.309,27.3399,27000.0
2013-05-09 13:20:00,44.35,44.37,44.33,44.34,21000.0,27.3399,27.3522,27.3275,27.3337,21000.0
2013-05-09 13:25:00,44.34,44.35,44.26,44.28,35700.0,27.3337,27.3399,27.2844,27.2967,35700.0
2013-05-09 13:30:00,44.27,44.3,44.25,44.29,46300.0,27.2905,27.309,27.2782,27.3029,46300.0
2013-05-09 13:35:00,44.29,44.31,44.27,44.3,16600.0,27.3029,27.3152,27.2905,27.309,16600.0
2013-05-09 13:40:00,44.31,44.38,44.31,44.34,52400.0,27.3152,27.3584,27.3152,27.3337,52400.0
2013-05-09 13:45:00,44.35,44.4,44.34,44.39,43800.0,27.3399,27.3707,27.3337,27.3645,43800.0
2013-05-09 13:50:00,44.37,44.37,44.28,44.29,31000.0,27.3522,27.3522,27.2967,27.3029,31000.0
2013-05-09 13:55:00,44.3,44.31,44.25,44.29,29900.0,27.309,27.3152,27.2782,27.3029,29900.0
2013-05-09 14:00:00,44.29,44.34,44.27,44.32,102100.0,27.3029,27.3337,27.2905,27.3214,102100.0
2013-05-09 14:05:00,44.32,44.37,44.32,44.36,39300.0,27.3214,27.3522,27.3214,27.346,39300.0
2013-05-09 14:10:00,44.34,44.36,44.32,44.35,41300.0,27.3337,27.346,27.3214,27.3399,41300.0
2013-05-09 14:15:00,44.35,44.36,44.35,44.36,22100.0,27.3399,27.346,27.3399,27.346,22100.0
2013-05-09 14:20:00,44.36,44.43,44.34,44.36,63600.0,27.346,27.3892,27.3337,27.346,63600.0
2013-05-09 14:25:00,44.37,44.45,44.33,44.41,68000.0,27.3522,27.4015,27.3275,27.3769,68000.0
2013-05-09 14:30:00,44.42,44.43,44.35,44.37,36700.0,27.383,27.3892,27.3399,27.3522,36700.0
2013-05-09 14:35:00,44.37,44.37,44.3,44.31,50700.0,27.3522,27.3522,27.309,27.3152,50700.0
2013-05-09 14:40:00,44.3,44.3,44.22,44.23,58200.0,27.309,27.309,27.2597,27.2659,58200.0
2013-05-09 14:45:00,44.22,44.24,44.19,44.2,36500.0,27.2597,27.2721,27.2412,27.2474,36500.0
2013-05-09 14:50:00,44.19,44.21,44.11,44.11,67100.0,27.2412,27.2536,27.1919,27.1919,67100.0
2013-05-09 14:55:00,44.11,44.15,44.07,44.11,79600.0,27.1919,27.2166,27.1673,27.1919,79600.0
2013-05-09 15:00:00,44.11,44.14,44.01,44.13,74000.0,27.1919,27.2104,27.1303,27.2042,74000.0
2013-05-09 15:05:00,44.13,44.24,44.12,44.23,53900.0,27.2042,27.2721,27.1981,27.2659,53900.0
2013-05-09 15:10:00,44.23,44.24,44.18,44.2,47100.0,27.2659,27.2721,27.2351,27.2474,47100.0
2013-05-09 15:15:00,44.19,44.2,44.11,44.19,44000.0,27.2412,27.2474,27.1919,27.2412,44000.0
2013-05-09 15:20:00,44.2,44.27,44.2,44.27,61800.0,27.2474,27.2905,27.2474,27.2905,61800.0
2013-05-09 15:25:00,44.27,44.27,44.23,44.27,59400.0,27.2905,27.2905,27.2659,27.2905,59400.0
2013-05-09 15:30:00,44.27,44.29,44.24,44.25,119400.0,27.2905,27.3029,27.2721,27.2782,119400.0
2013-05-09 15:35:00,44.26,44.27,44.24,44.26,74000.0,27.2844,27.2905,27.2721,27.2844,74000.0
2013-05-09 15:40:00,44.25,44.26,44.2,44.21,76600.0,27.2782,27.2844,27.2474,27.2536,76600.0
2013-05-09 15:45:00,44.2,44.21,44.13,44.2,180000.0,27.2474,27.2536,27.2042,27.2474,180000.0
2013-05-09 15:50:00,44.19,44.2,44.09,44.11,116300.0,27.2412,27.2474,27.1796,27.1919,116300.0
2013-05-09 15:55:00,44.11,44.25,44.1,44.24,193900.0,27.1919,27.2782,27.1858,27.2721,193900.0
2013-05-10 09:30:00,44.21,44.55,44.2,44.5,75400.0,27.2536,27.4632,27.2474,27.4323,75400.0
2013-05-10 09:35:00,44.49,44.53,44.37,44.44,26400.0,27.4262,27.4508,27.3522,27.3953,26400.0
2013-05-10 09:40:00,44.45,44.47,44.35,44.45,21100.0,27.4015,27.4138,27.3399,27.4015,21100.0
2013-05-10 09:45:00,44.47,44.6,44.44,44.55,51800.0,27.4138,27.494,27.3953,27.4632,51800.0
2013-05-10 09:50:00,44.54,44.58,44.41,44.56,47600.0,27.457,27.4817,27.3769,27.4693,47600.0
2013-05-10 09:55:00,44.56,44.6,44.4,44.53,110000.0,27.4693,27.494,27.3707,27.4508,110000.0
2013-05-10 10:00:00,44.52,44.63,44.43,44.47,71900.0,27.4447,27.5125,27.3892,27.4138,71900.0
2013-05-10 10:05:00,44.48,44.58,44.45,44.5,56800.0,27.42,27.4817,27.4015,27.4323,56800.0
2013-05-10 10:10:00,44.51,44.53,44.47,44.47,31800.0,27.4385,27.4508,27.4138,27.4138,31800.0
2013-05-10 10:15:00,44.47,44.56,44.46,44.52,38700.0,27.4138,27.4693,27.4077,27.4447,38700.0
2013-05-10 10:20:00,44.51,44.52,44.44,44.52,27600.0,27.4385,27.4447,27.3953,27.4447,27600.0
2013-05-10 10:25:00,44.51,44.54,44.46,44.46,37200.0,27.4385,27.457,27.4077,27.4077,37200.0
2013-05-10 10:30:00,44.46,44.46,44.31,44.35,43800.0,27.4077,27.4077,27.3152,27.3399,43800.0
2013-05-10 10:35:00,44.36,44.4,44.32,44.32,100600.0,27.346,27.3707,27.3214,27.3214,100600.0
2013-05-10 10:40:00,44.31,44.43,44.3,44.41,31500.0,27.3152,27.3892,27.309,27.3769,31500.0
2013-05-10 10:45:00,44.41,44.47,44.39,44.45,32400.0,27.3769,27.4138,27.3645,27.4015,32400.0
2013-05-10 10:50:00,44.45,44.54,44.45,44.54,64200.0,27.4015,27.457,27.4015,27.457,64200.0
2013-05-10 10:55:00,44.54,44.64,44.53,44.63,86500.0,27.457,27.5186,27.4508,27.5125,86500.0
2013-05-10 11:00:00,44.62,44.67,44.59,44.66,53500.0,27.5063,27.5371,27.4878,27.531,53500.0
2013-05-10 11:05:00,44.66,44.72,44.59,44.59,70400.0,27.531,27.568,27.4878,27.4878,70400.0
2013-05-10 11:10:00,44.6,44.62,44.52,44.57,40800.0,27.494,27.5063,27.4447,27.4755,40800.0
2013-05-10 11:15:00,44.58,44.6,44.52,44.55,26300.0,27.4817,27.494,27.4447,27.4632,26300.0
2013-05-10 11:20:00,44.54,44.56,44.52,44.52,40000.0,27.457,27.4693,27.4447,27.4447,40000.0
2013-05-10 11:25:00,44.52,44.59,44.46,44.59,53700.0,27.4447,27.4878,27.4077,27.4878,53700.0
2013-05-10 11:30:00,44.58,44.69,44.58,44.63,42700.0,27.4817,27.5495,27.4817,27.5125,42700.0
2013-05-10 11:35:00,44.64,44.67,44.63,44.63,28500.0,27.5186,27.5371,27.5125,27.5125,28500.0
2013-05-10 11:40:00,44.64,44.64,44.5,44.58,45200.0,27.5186,27.5186,27.4323,27.4817,45200.0
2013-05-10 11:45:00,44.59,44.6,44.53,44.55,79500.0,27.4878,27.494,27.4508,27.4632,79500.0
2013-05-10 11:50:00,44.54,44.55,44.48,44.55,43500.0,27.457,27.4632,27.42,27.4632,43500.0
2013-05-10 11:55:00,44.54,44.58,44.48,44.5,28500.0,27.457,27.4817,27.42,27.4323,28500.0
2013-05-10 12:00:00,44.49,44.53,44.45,44.49,65000.0,27.4262,27.4508,27.4015,27.4262,65000.0
2013-05-10 12:05:00,44.49,44.52,44.46,44.49,36000.0,27.4262,27.4447,27.4077,27.4262,36000.0
2013-05-10 12:10:00,44.5,44.6,44.49,44.6,19300.0,27.4323,27.494,27.4262,27.494,19300.0
2013-05-10 12:15:00,44.6,44.65,44.58,44.62,20900.0,27.494,27.5248,27.4817,27.5063,20900.0
2013-05-10 12:20:00,44.62,44.72,44.62,44.7,28100.0,27.5063,27.568,27.5063,27.5556,28100.0
2013-05-10 12:25:00,44.7,44.75,44.69,44.75,20300.0,27.5556,27.5864,27.5495,27.5864,20300.0
2013-05-10 12:30:00,44.74,44.79,44.72,44.74,24700.0,27.5803,27.6111,27.568,27.5803,24700.0
2013-05-10 12:35:00,44.74,44.8,44.74,44.79,31100.0,27.5803,27.6173,27.5803,27.6111,31100.0
2013-05-10 12:40:00,44.8,44.84,44.78,44.79,21900.0,27.6173,27.6419,27.6049,27.6111,21900.0
2013-05-10 12:45:00,44.79,44.81,44.75,44.81,37200.0,27.6111,27.6234,27.5864,27.6234,37200.0
2013-05-10 12:50:00,44.81,44.83,44.75,44.81,41700.0,27.6234,27.6358,27.5864,27.6234,41700.0
2013-05-10 12:55:00,44.82,44.88,44.76,44.85,179200.0,27.6296,27.6666,27.5926,27.6481,179200.0
2013-05-10 13:00:00,44.84,44.88,44.83,44.87,38400.0,27.6419,27.6666,27.6358,27.6604,38400.0
2013-05-10 13:05:00,44.86,44.91,44.86,44.9,27700.0,27.6543,27.6851,27.6543,27.6789,27700.0
2013-05-10 13:10:00,44.89,44.89,44.83,44.84,32800.0,27.6728,27.6728,27.6358,27.6419,32800.0
2013-05-10 13:15:00,44.85,44.92,44.84,44.92,15200.0,27.6481,27.6912,27.6419,27.6912,15200.0
2013-05-10 13:20:00,44.92,44.94,44.87,44.87,17300.0,27.6912,27.7036,27.6604,27.6604,17300.0
2013-05-10 13:25:00,44.88,44.88,44.84,44.88,27800.0,27.6666,27.6666,27.6419,27.6666,27800.0
2013-05-10 13:30:00,44.86,44.88,44.85,44.87,29400.0,27.6543,27.6666,27.6481,27.6604,29400.0
2013-05-10 13:35:00,44.87,44.87,44.83,44.84,30200.0,27.6604,27.6604,27.6358,27.6419,30200.0
2013-05-10 13:40:00,44.83,44.84,44.82,44.84,31900.0,27.6358,27.6419,27.6296,27.6419,31900.0
2013-05-10 13:45:00,44.84,44.88,44.83,44.85,35900.0,27.6419,27.6666,27.6358,27.6481,35900.0
2013-05-10 13:50:00,44.84,44.92,44.83,44.91,33800.0,27.6419,27.6912,27.6358,27.6851,33800.0
2013-05-10 13:55:00,44.91,44.93,44.9,44.91,23500.0,27.6851,27.6974,27.6789,27.6851,23500.0
2013-05-10 14:00:00,44.92,44.97,44.91,44.97,31800.0,27.6912,27.7221,27.6851,27.7221,31800.0
2013-05-10 14:05:00,44.97,45.0,44.97,45.0,85800.0,27.7221,27.7406,27.7221,27.7406,85800.0
2013-05-10 14:10:00,45.0,45.0,44.99,44.99,93000.0,27.7406,27.7406,27.7344,27.7344,93000.0
2013-05-10 14:15:00,44.99,45.0,44.97,44.97,59700.0,27.7344,27.7406,27.7221,27.7221,59700.0
2013-05-10 14:20:00,44.97,44.98,44.96,44.97,39100.0,27.7221,27.7282,27.7159,27.7221,39100.0
2013-05-10 14:25:00,44.96,44.99,44.95,44.99,41700.0,27.7159,27.7344,27.7097,27.7344,41700.0
2013-05-10 14:30:00,44.98,44.99,44.97,44.98,30600.0,27.7282,27.7344,27.7221,27.7282,30600.0
2013-05-10 14:35:00,44.97,44.98,44.96,44.97,34900.0,27.7221,27.7282,27.7159,27.7221,34900.0
2013-05-10 14:40:00,44.96,45.0,44.96,45.0,36800.0,27.7159,27.7406,27.7159,27.7406,36800.0
2013-05-10 14:45:00,45.0,45.0,44.99,45.0,34700.0,27.7406,27.7406,27.7344,27.7406,34700.0
2013-05-10 14:50:00,45.0,45.0,44.99,44.99,39600.0,27.7406,27.7406,27.7344,27.7344,39600.0
2013-05-10 14:55:00,44.99,45.0,44.99,44.99,36100.0,27.7344,27.7406,27.7344,27.7344,36100.0
2013-05-10 15:00:00,45.0,45.0,44.97,44.98,37100.0,27.7406,27.7406,27.7221,27.7282,37100.0
2013-05-10 15:05:00,44.98,44.98,44.97,44.98,34800.0,27.7282,27.7282,27.7221,27.7282,34800.0
2013-05-10 15:10:00,44.98,45.0,44.97,44.99,103800.0,27.7282,27.7406,27.7221,27.7344,103800.0
2013-05-10 15:15:00,45.0,45.0,44.94,44.97,65900.0,27.7406,27.7406,27.7036,27.7221,65900.0
2013-05-10 15:20:00,44.97,44.97,44.91,44.91,34200.0,27.7221,27.7221,27.6851,27.6851,34200.0
2013-05-10 15:25:00,44.91,44.91,44.8,44.8,38600.0,27.6851,27.6851,27.6173,27.6173,38600.0
2013-05-10 15:30:00,44.81,44.91,44.8,44.89,65200.0,27.6234,27.6851,27.6173,27.6728,65200.0
2013-05-10 15:35:00,44.88,44.89,44.81,44.81,39100.0,27.6666,27.6728,27.6234,27.6234,39100.0
2013-05-10 15:40:00,44.81,44.86,44.8,44.84,59600.0,27.6234,27.6543,27.6173,27.6419,59600.0
2013-05-10 15:45:00,44.84,44.93,44.84,44.93,74100.0,27.6419,27.6974,27.6419,27.6974,74100.0
2013-05-10 15:50:00,44.92,44.97,44.89,44.96,104000.0,27.6912,27.7221,27.6728,27.7159,104000.0
2013-05-10 15:55:00,44.96,45.01,44.94,45.0,311800.0,27.7159,27.7467,27.7036,27.7406,311800.0
2013-05-13 09:30:00,44.79,44.79,44.17,44.36,89300.0,27.6111,27.6111,27.2289,27.346,89300.0
2013-05-13 09:35:00,44.38,44.65,44.35,44.5,39300.0,27.3584,27.5248,27.3399,27.4323,39300.0
2013-05-13 09:40:00,44.54,44.55,44.38,44.44,37000.0,27.457,27.4632,27.3584,27.3953,37000.0
2013-05-13 09:45:00,44.5,44.71,44.44,44.6,30700.0,27.4323,27.5618,27.3953,27.494,30700.0
2013-05-13 09:50:00,44.59,44.62,44.33,44.33,72800.0,27.4878,27.5063,27.3275,27.3275,72800.0
2013-05-13 09:55:00,44.34,44.51,44.34,44.45,77100.0,27.3337,27.4385,27.3337,27.4015,77100.0
2013-05-13 10:00:00,44.48,44.55,44.42,44.51,185400.0,27.42,27.4632,27.383,27.4385,185400.0
2013-05-13 10:05:00,44.5,44.63,44.47,44.49,41200.0,27.4323,27.5125,27.4138,27.4262,41200.0
2013-05-13 10:10:00,44.48,44.62,44.46,44.53,45200.0,27.42,27.5063,27.4077,27.4508,45200.0
2013-05-13 10:15:00,44.53,44.71,44.53,44.68,71900.0,27.4508,27.5618,27.4508,27.5433,71900.0
2013-05-13 10:20:00,44.68,44.7,44.61,44.63,33000.0,27.5433,27.5556,27.5001,27.5125,33000.0
2013-05-13 10:25:00,44.63,44.64,44.51,44.52,46100.0,27.5125,27.5186,27.4385,27.4447,46100.0
2013-05-13 10:30:00,44.51,44.7,44.51,44.64,40100.0,27.4385,27.5556,27.4385,27.5186,40100.0
2013-05-13 10:35:00,44.65,44.66,44.6,44.63,30300.0,27.5248,27.531,27.494,27.5125,30300.0
2013-05-13 10:40:00,44.62,44.67,44.57,44.58,64600.0,27.5063,27.5371,27.4755,27.4817,64600.0
2013-05-13 10:45:00,44.59,44.68,44.58,44.64,47900.0,27.4878,27.5433,27.4817,27.5186,47900.0
2013-05-13 10:50:00,44.65,44.66,44.59,44.59,43600.0,27.5248,27.531,27.4878,27.4878,43600.0
2013-05-13 10:55:00,44.6,44.64,44.54,44.63,46800.0,27.494,27.5186,27.457,27.5125,46800.0
2013-05-13 11:00:00,44.64,44.65,44.53,44.58,42800.0,27.5186,27.5248,27.4508,27.4817,42800.0
2013-05-13 11:05:00,44.57,44.59,44.48,44.49,49900.0,27.4755,27.4878,27.42,27.4262,49900.0
2013-05-13 11:10:00,44.49,44.55,44.48,44.55,44200.0,27.4262,27.4632,27.42,27.4632,44200.0
2013-05-13 11:15:00,44.54,44.61,44.5,44.5,33600.0,27.457,27.5001,27.4323,27.4323,33600.0
2013-05-13 11:20:00,44.51,44.59,44.49,44.49,32600.0,27.4385,27.4878,27.4262,27.4262,32600.0
2013-05-13 11:25:00,44.5,44.65,44.49,44.63,37100.0,27.4323,27.5248,27.4262,27.5125,37100.0
2013-05-13 11:30:00,44.64,44.65,44.56,44.56,34300.0,27.5186,27.5248,27.4693,27.4693,34300.0
2013-05-13 11:35:00,44.57,44.64,44.51,44.51,28200.0,27.4755,27.5186,27.4385,27.4385,28200.0
2013-05-13 11:40:00,44.5,44.61,44.49,44.57,35800.0,27.4323,27.5001,27.4262,27.4755,35800.0
2013-05-13 11:45:00,44.56,44.64,44.54,44.59,35000.0,27.4693,27.5186,27.457,27.4878,35000.0
2013-05-13 11:50:00,44.59,44.62,44.55,44.57,31700.0,27.4878,27.5063,27.4632,27.4755,31700.0
2013-05-13 11:55:00,44.58,44.59,44.51,44.52,29500.0,27.4817,27.4878,27.4385,27.4447,29500.0
2013-05-13 12:00:00,44.52,44.63,44.52,44.63,12500.0,27.4447,27.5125,27.4447,27.5125,12500.0
2013-05-13 12:05:00,44.63,44.69,44.63,44.64,21100.0,27.5125,27.5495,27.5125,27.5186,21100.0
2013-05-13 12:10:00,44.65,44.67,44.64,44.66,17500.0,27.5248,27.5371,27.5186,27.531,17500.0
2013-05-13 12:15:00,44.65,44.67,44.64,44.65,14900.0,27.5248,27.5371,27.5186,27.5248,14900.0
2013-05-13 12:20:00,44.64,44.66,44.63,44.64,15700.0,27.5186,27.531,27.5125,27.5186,15700.0
2013-05-13 12:25:00,44.64,44.69,44.62,44.63,28300.0,27.5186,27.5495,27.5063,27.5125,28300.0
2013-05-13 12:30:00,44.63,44.65,44.59,44.62,31400.0,27.5125,27.5248,27.4878,27.5063,31400.0
2013-05-13 12:35:00,44.64,44.64,44.57,44.57,17900.0,27.5186,27.5186,27.4755,27.4755,17900.0
2013-05-13 12:40:00,44.57,44.59,44.53,44.57,15700.0,27.4755,27.4878,27.4508,27.4755,15700.0
2013-05-13 12:45:00,44.56,44.57,44.51,44.54,38700.0,27.4693,27.4755,27.4385,27.457,38700.0
2013-05-13 12:50:00,44.54,44.57,44.54,44.57,19900.0,27.457,27.4755,27.457,27.4755,19900.0
2013-05-13 12:55:00,44.56,44.65,44.56,44.61,31200.0,27.4693,27.5248,27.4693,27.5001,31200.0
2013-05-13 13:00:00,44.61,44.63,44.58,44.59,25200.0,27.5001,27.5125,27.4817,27.4878,25200.0
2013-05-13 13:05:00,44.58,44.59,44.5,44.5,56000.0,27.4817,27.4878,27.4323,27.4323,56000.0
2013-05-13 13:10:00,44.51,44.54,44.48,44.5,44500.0,27.4385,27.457,27.42,27.4323,44500.0
2013-05-13 13:15:00,44.5,44.52,44.44,44.46,39100.0,27.4323,27.4447,27.3953,27.4077,39100.0
2013-05-13 13:20:00,44.46,44.5,44.45,44.48,27100.0,27.4077,27.4323,27.4015,27.42,27100.0
2013-05-13 13:25:00,44.49,44.5,44.45,44.49,30100.0,27.4262,27.4323,27.4015,27.4262,30100.0
2013-05-13 13:30:00,44.49,44.55,44.46,44.52,31200.0,27.4262,27.4632,27.4077,27.4447,31200.0
2013-05-13 13:35:00,44.51,44.54,44.44,44.45,40700.0,27.4385,27.457,27.3953,27.4015,40700.0
2013-05-13 13:40:00,44.46,44.46,44.33,44.35,49900.0,27.4077,27.4077,27.3275,27.3399,49900.0
2013-05-13 13:45:00,44.35,44.36,44.3,44.34,71900.0,27.3399,27.346,27.309,27.3337,71900.0
2013-05-13 13:50:00,44.33,44.4,44.33,44.37,36100.0,27.3275,27.3707,27.3275,27.3522,36100.0
2013-05-13 13:55:00,44.38,44.4,44.33,44.35,31000.0,27.3584,27.3707,27.3275,27.3399,31000.0
2013-05-13 14:00:00,44.34,44.4,44.33,44.37,38800.0,27.3337,27.3707,27.3275,27.3522,38800.0
2013-05-13 14:05:00,44.37,44.38,44.31,44.32,56700.0,27.3522,27.3584,27.3152,27.3214,56700.0
2013-05-13 14:10:00,44.31,44.38,44.28,44.29,35400.0,27.3152,27.3584,27.2967,27.3029,35400.0
2013-05-13 14:15:00,44.29,44.32,44.28,44.3,29100.0,27.3029,27.3214,27.2967,27.309,29100.0
2013-05-13 14:20:00,44.3,44.32,44.26,44.3,31000.0,27.309,27.3214,27.2844,27.309,31000.0
2013-05-13 14:25:00,44.29,44.34,44.26,44.31,36100.0,27.3029,27.3337,27.2844,27.3152,36100.0
2013-05-13 14:30:00,44.31,44.39,44.31,44.37,29300.0,27.3152,27.3645,27.3152,27.3522,29300.0
2013-05-13 14:35:00,44.37,44.39,44.33,44.34,65600.0,27.3522,27.3645,27.3275,27.3337,65600.0
2013-05-13 14:40:00,44.36,44.4,44.35,44.37,22300.0,27.346,27.3707,27.3399,27.3522,22300.0
2013-05-13 14:45:00,44.38,44.41,44.38,44.41,16000.0,27.3584,27.3769,27.3584,27.3769,16000.0
2013-05-13 14:50:00,44.42,44.43,44.32,44.34,36700.0,27.383,27.3892,27.3214,27.3337,36700.0
2013-05-13 14:55:00,44.34,44.42,44.34,44.4,70100.0,27.3337,27.383,27.3337,27.3707,70100.0
2013-05-13 15:00:00,44.4,44.43,44.35,44.35,44000.0,27.3707,27.3892,27.3399,27.3399,44000.0
2013-05-13 15:05:00,44.36,44.39,44.31,44.35,72000.0,27.346,27.3645,27.3152,27.3399,72000.0
2013-05-13 15:10:00,44.35,44.36,44.29,44.3,39900.0,27.3399,27.346,27.3029,27.309,39900.0
2013-05-13 15:15:00,44.29,44.37,44.29,44.34,40900.0,27.3029,27.3522,27.3029,27.3337,40900.0
2013-05-13 15:20:00,44.35,44.35,44.28,44.31,36000.0,27.3399,27.3399,27.2967,27.3152,36000.0
2013-05-13 15:25:00,44.3,44.38,44.3,44.34,59300.0,27.309,27.3584,27.309,27.3337,59300.0
2013-05-13 15:30:00,44.35,44.44,44.32,44.44,35100.0,27.3399,27.3953,27.3214,27.3953,35100.0
2013-05-13 15:35:00,44.44,44.51,44.43,44.51,45500.0,27.3953,27.4385,27.3892,27.4385,45500.0
2013-05-13 15:40:00,44.5,44.51,44.48,44.49,50300.0,27.4323,27.4385,27.42,27.4262,50300.0
2013-05-13 15:45:00,44.48,44.49,44.45,44.48,54000.0,27.42,27.4262,27.4015,27.42,54000.0
2013-05-13 15:50:00,44.48,44.51,44.48,44.51,63900.0,27.42,27.4385,27.42,27.4385,63900.0
2013-05-13 15:55:00,44.5,44.57,44.48,44.54,197400.0,27.4323,27.4755,27.42,27.457,197400.0
2013-05-14 09:30:00,44.09,45.12,44.09,45.11,169400.0,27.1796,27.8145,27.1796,27.8084,169400.0
2013-05-14 09:35:00,45.11,45.21,44.79,44.96,68200.0,27.8084,27.87,27.6111,27.7159,68200.0
2013-05-14 09:40:00,44.96,45.25,44.93,45.17,165600.0,27.7159,27.8947,27.6974,27.8454,165600.0
2013-05-14 09:45:00,45.18,45.18,44.98,45.04,79100.0,27.8515,27.8515,27.7282,27.7652,79100.0
2013-05-14 09:50:00,45.05,45.07,44.99,45.0,88600.0,27.7714,27.7837,27.7344,27.7406,88600.0
2013-05-14 09:55:00,45.01,45.16,44.99,45.15,87800.0,27.7467,27.8392,27.7344,27.833,87800.0
2013-05-14 10:00:00,45.16,45.21,45.1,45.19,140100.0,27.8392,27.87,27.8022,27.8577,140100.0
2013-05-14 10:05:00,45.18,45.2,45.07,45.12,55400.0,27.8515,27.8639,27.7837,27.8145,55400.0
2013-05-14 10:10:00,45.13,45.13,45.04,45.05,106500.0,27.8207,27.8207,27.7652,27.7714,106500.0
2013-05-14 10:15:00,45.06,45.06,45.0,45.05,76100.0,27.7776,27.7776,27.7406,27.7714,76100.0
2013-05-14 10:20:00,45.05,45.1,45.05,45.1,100200.0,27.7714,27.8022,27.7714,27.8022,100200.0
2013-05-14 10:25:00,45.1,45.12,45.05,45.08,48200.0,27.8022,27.8145,27.7714,27.7899,48200.0
2013-05-14 10:30:00,45.08,45.23,45.07,45.22,55400.0,27.7899,27.8823,27.7837,27.8762,55400.0
2013-05-14 10:35:00,45.22,45.29,45.22,45.25,51700.0,27.8762,27.9193,27.8762,27.8947,51700.0
2013-05-14 10:40:00,45.25,45.31,45.22,45.3,50500.0,27.8947,27.9317,27.8762,27.9255,50500.0
2013-05-14 10:45:00,45.3,45.32,45.29,45.31,72200.0,27.9255,27.9378,27.9193,27.9317,72200.0
2013-05-14 10:50:00,45.32,45.34,45.3,45.34,44300.0,27.9378,27.9502,27.9255,27.9502,44300.0
2013-05-14 10:55:00,45.34,45.38,45.3,45.38,59200.0,27.9502,27.9748,27.9255,27.9748,59200.0
2013-05-14 11:00:00,45.38,45.44,45.34,45.42,57400.0,27.9748,28.0118,27.9502,27.9995,57400.0
2013-05-14 11:05:00,45.41,45.41,45.3,45.34,70200.0,27.9933,27.9933,27.9255,27.9502,70200.0
2013-05-14 11:10:00,45.34,45.35,45.23,45.23,63200.0,27.9502,27.9563,27.8823,27.8823,63200.0
2013-05-14 11:15:00,45.23,45.25,45.23,45.25,38700.0,27.8823,27.8947,27.8823,27.8947,38700.0
2013-05-14 11:20:00,45.25,45.3,45.23,45.3,50900.0,27.8947,27.9255,27.8823,27.9255,50900.0
2013-05-14 11:25:00,45.3,45.3,45.23,45.25,48200.0,27.9255,27.9255,27.8823,27.8947,48200.0
2013-05-14 11:30:00,45.25,45.31,45.23,45.3,46000.0,27.8947,27.9317,27.8823,27.9255,46000.0
2013-05-14 11:35:00,45.3,45.35,45.29,45.3,50600.0,27.9255,27.9563,27.9193,27.9255,50600.0
2013-05-14 11:40:00,45.3,45.31,45.22,45.26,62100.0,27.9255,27.9317,27.8762,27.9008,62100.0
2013-05-14 11:45:00,45.26,45.49,45.25,45.41,90500.0,27.9008,28.0426,27.8947,27.9933,90500.0
2013-05-14 11:50:00,45.41,45.41,45.3,45.32,51700.0,27.9933,27.9933,27.9255,27.9378,51700.0
2013-05-14 11:55:00,45.32,45.34,45.31,45.32,21800.0,27.9378,27.9502,27.9317,27.9378,21800.0
2013-05-14 12:00:00,45.32,45.35,45.31,45.31,25800.0,27.9378,27.9563,27.9317,27.9317,25800.0
2013-05-14 12:05:00,45.32,45.33,45.31,45.33,34300.0,27.9378,27.944,27.9317,27.944,34300.0
2013-05-14 12:10:00,45.32,45.36,45.28,45.28,30500.0,27.9378,27.9625,27.9132,27.9132,30500.0
2013-05-14 12:15:00,45.27,45.37,45.27,45.34,38500.0,27.907,27.9687,27.907,27.9502,38500.0
2013-05-14 12:20:00,45.34,45.34,45.28,45.28,10700.0,27.9502,27.9502,27.9132,27.9132,10700.0
2013-05-14 12:25:00,45.27,45.28,45.21,45.22,18000.0,27.907,27.9132,27.87,27.8762,18000.0
2013-05-14 12:30:00,45.21,45.24,45.2,45.21,11300.0,27.87,27.8885,27.8639,27.87,11300.0
2013-05-14 12:35:00,45.21,45.32,45.21,45.28,17700.0,27.87,27.9378,27.87,27.9132,17700.0
2013-05-14 12:40:00,45.27,45.3,45.22,45.23,28900.0,27.907,27.9255,27.8762,27.8823,28900.0
2013-05-14 12:45:00,45.25,45.26,45.22,45.25,13700.0,27.8947,27.9008,27.8762,27.8947,13700.0
2013-05-14 12:50:00,45.24,45.27,45.23,45.23,14900.0,27.8885,27.907,27.8823,27.8823,14900.0
2013-05-14 12:55:00,45.24,45.24,45.22,45.23,24600.0,27.8885,27.8885,27.8762,27.8823,24600.0
2013-05-14 13:00:00,45.24,45.27,45.22,45.25,28000.0,27.8885,27.907,27.8762,27.8947,28000.0
2013-05-14 13:05:00,45.23,45.26,45.22,45.23,16400.0,27.8823,27.9008,27.8762,27.8823,16400.0
2013-05-14 13:10:00,45.23,45.27,45.21,45.23,48000.0,27.8823,27.907,27.87,27.8823,48000.0
2013-05-14 13:15:00,45.24,45.26,45.21,45.24,25800.0,27.8885,27.9008,27.87,27.8885,25800.0
2013-05-14 13:20:00,45.26,45.26,45.19,45.25,21800.0,27.9008,27.9008,27.8577,27.8947,21800.0
2013-05-14 13:25:00,45.25,45.27,45.23,45.26,23100.0,27.8947,27.907,27.8823,27.9008,23100.0
2013-05-14 13:30:00,45.25,45.28,45.22,45.24,31400.0,27.8947,27.9132,27.8762,27.8885,31400.0
2013-05-14 13:35:00,45.24,45.25,45.19,45.22,18400.0,27.8885,27.8947,27.8577,27.8762,18400.0
2013-05-14 13:40:00,45.21,45.23,45.16,45.17,12500.0,27.87,27.8823,27.8392,27.8454,12500.0
2013-05-14 13:45:00,45.18,45.2,45.16,45.16,11600.0,27.8515,27.8639,27.8392,27.8392,11600.0
2013-05-14 13:50:00,45.15,45.21,45.13,45.21,26800.0,27.833,27.87,27.8207,27.87,26800.0
2013-05-14 13:55:00,45.21,45.24,45.18,45.2,43000.0,27.87,27.8885,27.8515,27.8639,43000.0
2013-05-14 14:00:00,45.21,45.23,45.2,45.21,25700.0,27.87,27.8823,27.8639,27.87,25700.0
2013-05-14 14:05:00,45.22,45.25,45.21,45.22,16100.0,27.8762,27.8947,27.87,27.8762,16100.0
2013-05-14 14:10:00,45.22,45.25,45.17,45.23,68700.0,27.8762,27.8947,27.8454,27.8823,68700.0
2013-05-14 14:15:00,45.23,45.24,45.15,45.16,26100.0,27.8823,27.8885,27.833,27.8392,26100.0
2013-05-14 14:20:00,45.16,45.22,45.13,45.2,140400.0,27.8392,27.8762,27.8207,27.8639,140400.0
2013-05-14 14:25:00,45.21,45.31,45.21,45.3,36000.0,27.87,27.9317,27.87,27.9255,36000.0
2013-05-14 14:30:00,45.31,45.36,45.29,45.35,294100.0,27.9317,27.9625,27.9193,27.9563,294100.0
2013-05-14 14:35:00,45.35,45.43,45.32,45.43,74200.0,27.9563,28.0056,27.9378,28.0056,74200.0
2013-05-14 14:40:00,45.43,45.49,45.41,45.47,35700.0,28.0056,28.0426,27.9933,28.0303,35700.0
2013-05-14 14:45:00,45.47,45.52,45.44,45.47,50400.0,28.0303,28.0611,28.0118,28.0303,50400.0
2013-05-14 14:50:00,45.48,45.48,45.42,45.44,68100.0,28.0365,28.0365,27.9995,28.0118,68100.0
2013-05-14 14:55:00,45.47,45.5,45.45,45.48,76800.0,28.0303,28.0488,28.018,28.0365,76800.0
2013-05-14 15:00:00,45.48,45.51,45.47,45.47,191600.0,28.0365,28.055,28.0303,28.0303,191600.0
2013-05-14 15:05:00,45.47,45.48,45.43,45.45,115700.0,28.0303,28.0365,28.0056,28.018,115700.0
2013-05-14 15:10:00,45.45,45.47,45.41,45.44,75300.0,28.018,28.0303,27.9933,28.0118,75300.0
2013-05-14 15:15:00,45.44,45.45,45.34,45.38,50400.0,28.0118,28.018,27.9502,27.9748,50400.0
2013-05-14 15:20:00,45.38,45.38,45.33,45.35,47200.0,27.9748,27.9748,27.944,27.9563,47200.0
2013-05-14 15:25:00,45.35,45.37,45.32,45.34,60200.0,27.9563,27.9687,27.9378,27.9502,60200.0
2013-05-14 15:30:00,45.34,45.43,45.32,45.42,123400.0,27.9502,28.0056,27.9378,27.9995,123400.0
2013-05-14 15:35:00,45.41,45.47,45.41,45.45,99800.0,27.9933,28.0303,27.9933,28.018,99800.0
2013-05-14 15:40:00,45.45,45.45,45.39,45.4,84900.0,28.018,28.018,27.981,27.9871,84900.0
2013-05-14 15:45:00,45.41,45.45,45.34,45.35,201600.0,27.9933,28.018,27.9502,27.9563,201600.0
2013-05-14 15:50:00,45.36,45.37,45.33,45.36,114800.0,27.9625,27.9687,27.944,27.9625,114800.0
2013-05-14 15:55:00,45.35,45.4,45.31,45.34,336100.0,27.9563,27.9871,27.9317,27.9502,336100.0
2013-05-15 09:30:00,45.72,46.25,45.72,45.97,448700.0,28.1844,28.5111,28.1844,28.3385,448700.0
2013-05-15 09:35:00,45.97,46.05,45.64,45.72,154400.0,28.3385,28.3878,28.1351,28.1844,154400.0
2013-05-15 09:40:00,45.71,45.73,45.48,45.61,174800.0,28.1782,28.1906,28.0365,28.1166,174800.0
2013-05-15 09:45:00,45.63,45.65,45.49,45.53,246400.0,28.1289,28.1413,28.0426,28.0673,246400.0
2013-05-15 09:50:00,45.5,45.82,45.5,45.76,57900.0,28.0488,28.2461,28.0488,28.2091,57900.0
2013-05-15 09:55:00,45.75,45.77,45.63,45.76,56600.0,28.2029,28.2152,28.1289,28.2091,56600.0
2013-05-15 10:00:00,45.76,45.79,45.65,45.69,67900.0,28.2091,28.2276,28.1413,28.1659,67900.0
2013-05-15 10:05:00,45.69,45.7,45.63,45.66,31400.0,28.1659,28.1721,28.1289,28.1474,31400.0
2013-05-15 10:10:00,45.65,45.7,45.64,45.69,32800.0,28.1413,28.1721,28.1351,28.1659,32800.0
2013-05-15 10:15:00,45.7,45.85,45.69,45.72,75900.0,28.1721,28.2646,28.1659,28.1844,75900.0
2013-05-15 10:20:00,45.72,45.79,45.71,45.77,52700.0,28.1844,28.2276,28.1782,28.2152,52700.0
2013-05-15 10:25:00,45.78,45.9,45.75,45.85,71800.0,28.2214,28.2954,28.2029,28.2646,71800.0
2013-05-15 10:30:00,45.84,45.87,45.81,45.83,43700.0,28.2584,28.2769,28.2399,28.2522,43700.0
2013-05-15 10:35:00,45.83,45.89,45.8,45.89,42000.0,28.2522,28.2892,28.2337,28.2892,42000.0
2013-05-15 10:40:00,45.88,45.88,45.8,45.86,36600.0,28.283,28.283,28.2337,28.2707,36600.0
2013-05-15 10:45:00,45.86,45.89,45.83,45.87,39200.0,28.2707,28.2892,28.2522,28.2769,39200.0
2013-05-15 10:50:00,45.86,45.89,45.84,45.85,18900.0,28.2707,28.2892,28.2584,28.2646,18900.0
2013-05-15 10:55:00,45.86,45.9,45.82,45.89,35100.0,28.2707,28.2954,28.2461,28.2892,35100.0
2013-05-15 11:00:00,45.89,45.95,45.87,45.88,110800.0,28.2892,28.3262,28.2769,28.283,110800.0
2013-05-15 11:05:00,45.88,45.9,45.83,45.9,108600.0,28.283,28.2954,28.2522,28.2954,108600.0
2013-05-15 11:10:00,45.89,46.01,45.89,45.93,122900.0,28.2892,28.3632,28.2892,28.3139,122900.0
2013-05-15 11:15:00,45.93,45.99,45.92,45.93,35700.0,28.3139,28.3509,28.3077,28.3139,35700.0
2013-05-15 11:20:00,45.92,45.98,45.9,45.91,40700.0,28.3077,28.3447,28.2954,28.3015,40700.0
2013-05-15 11:25:00,45.91,46.0,45.9,45.98,33300.0,28.3015,28.357,28.2954,28.3447,33300.0
2013-05-15 11:30:00,45.98,46.0,45.96,45.99,32800.0,28.3447,28.357,28.3324,28.3509,32800.0
2013-05-15 11:35:00,45.98,46.08,45.95,46.04,126500.0,28.3447,28.4063,28.3262,28.3817,126500.0
2013-05-15 11:40:00,46.04,46.15,46.04,46.15,40900.0,28.3817,28.4495,28.3817,28.4495,40900.0
2013-05-15 11:45:00,46.15,46.17,46.06,46.07,36100.0,28.4495,28.4618,28.394,28.4002,36100.0
2013-05-15 11:50:00,46.08,46.18,46.06,46.15,42600.0,28.4063,28.468,28.394,28.4495,42600.0
2013-05-15 11:55:00,46.16,46.2,46.13,46.2,27800.0,28.4557,28.4803,28.4372,28.4803,27800.0
2013-05-15 12:00:00,46.19,46.2,46.1,46.13,48600.0,28.4741,28.4803,28.4187,28.4372,48600.0
2013-05-15 12:05:00,46.13,46.2,46.13,46.16,273800.0,28.4372,28.4803,28.4372,28.4557,273800.0
2013-05-15 12:10:00,46.17,46.28,46.13,46.28,93200.0,28.4618,28.5296,28.4372,28.5296,93200.0
2013-05-15 12:15:00,46.28,46.4,46.28,46.38,93900.0,28.5296,28.6036,28.5296,28.5913,93900.0
2013-05-15 12:20:00,46.38,46.4,46.27,46.36,58800.0,28.5913,28.6036,28.5235,28.5789,58800.0
2013-05-15 12:25:00,46.36,46.47,46.32,46.45,75900.0,28.5789,28.6468,28.5543,28.6344,75900.0
2013-05-15 12:30:00,46.47,46.5,46.38,46.47,79200.0,28.6468,28.6652,28.5913,28.6468,79200.0
2013-05-15 12:35:00,46.47,46.52,46.43,46.52,73500.0,28.6468,28.6776,28.6221,28.6776,73500.0
2013-05-15 12:40:00,46.53,46.6,46.5,46.57,56900.0,28.6837,28.7269,28.6652,28.7084,56900.0
2013-05-15 12:45:00,46.55,46.65,46.51,46.61,56200.0,28.6961,28.7577,28.6714,28.7331,56200.0
2013-05-15 12:50:00,46.62,46.64,46.61,46.64,51400.0,28.7392,28.7516,28.7331,28.7516,51400.0
2013-05-15 12:55:00,46.63,46.69,46.63,46.67,43400.0,28.7454,28.7824,28.7454,28.77,43400.0
2013-05-15 13:00:00,46.67,46.84,46.67,46.84,109500.0,28.77,28.8748,28.77,28.8748,109500.0
2013-05-15 13:05:00,46.84,46.91,46.78,46.9,134100.0,28.8748,28.918,28.8379,28.9118,134100.0
2013-05-15 13:10:00,46.9,46.93,46.79,46.83,122800.0,28.9118,28.9303,28.844,28.8687,122800.0
2013-05-15 13:15:00,46.84,46.85,46.72,46.77,94400.0,28.8748,28.881,28.8009,28.8317,94400.0
2013-05-15 13:20:00,46.74,46.77,46.68,46.76,101000.0,28.8132,28.8317,28.7762,28.8255,101000.0
2013-05-15 13:25:00,46.76,46.79,46.71,46.72,71200.0,28.8255,28.844,28.7947,28.8009,71200.0
2013-05-15 13:30:00,46.72,46.73,46.68,46.68,36200.0,28.8009,28.807,28.7762,28.7762,36200.0
2013-05-15 13:35:00,46.69,46.73,46.63,46.64,47800.0,28.7824,28.807,28.7454,28.7516,47800.0
2013-05-15 13:40:00,46.64,46.64,46.54,46.55,40400.0,28.7516,28.7516,28.6899,28.6961,40400.0
2013-05-15 13:45:00,46.56,46.59,46.54,46.59,24900.0,28.7022,28.7207,28.6899,28.7207,24900.0
2013-05-15 13:50:00,46.59,46.59,46.54,46.56,23500.0,28.7207,28.7207,28.6899,28.7022,23500.0
2013-05-15 13:55:00,46.56,46.56,46.47,46.53,44100.0,28.7022,28.7022,28.6468,28.6837,44100.0
2013-05-15 14:00:00,46.53,46.53,46.43,46.46,31500.0,28.6837,28.6837,28.6221,28.6406,31500.0
2013-05-15 14:05:00,46.45,46.48,46.41,46.43,23300.0,28.6344,28.6529,28.6098,28.6221,23300.0
2013-05-15 14:10:00,46.43,46.43,46.25,46.25,52000.0,28.6221,28.6221,28.5111,28.5111,52000.0
2013-05-15 14:15:00,46.26,46.34,46.26,46.34,40500.0,28.5173,28.5666,28.5173,28.5666,40500.0
2013-05-15 14:20:00,46.35,46.37,46.28,46.3,28900.0,28.5728,28.5851,28.5296,28.542,28900.0
2013-05-15 14:25:00,46.3,46.3,46.24,46.26,32500.0,28.542,28.542,28.505,28.5173,32500.0
2013-05-15 14:30:00,46.26,46.32,46.21,46.27,40300.0,28.5173,28.5543,28.4865,28.5235,40300.0
2013-05-15 14:35:00,46.26,46.28,46.12,46.12,25400.0,28.5173,28.5296,28.431,28.431,25400.0
2013-05-15 14:40:00,46.12,46.18,45.97,45.99,146600.0,28.431,28.468,28.3385,28.3509,146600.0
2013-05-15 14:45:00,45.97,46.04,45.93,46.01,55500.0,28.3385,28.3817,28.3139,28.3632,55500.0
2013-05-15 14:50:00,45.99,46.0,45.84,45.95,48600.0,28.3509,28.357,28.2584,28.3262,48600.0
2013-05-15 14:55:00,45.94,46.03,45.94,46.01,58200.0,28.32,28.3755,28.32,28.3632,58200.0
2013-05-15 15:00:00,46.01,46.01,45.91,45.91,42900.0,28.3632,28.3632,28.3015,28.3015,42900.0
2013-05-15 15:05:00,45.91,46.05,45.91,46.0,137300.0,28.3015,28.3878,28.3015,28.357,137300.0
2013-05-15 15:10:00,45.99,46.03,45.98,45.99,65800.0,28.3509,28.3755,28.3447,28.3509,65800.0
2013-05-15 15:15:00,46.0,46.01,45.95,46.0,40200.0,28.357,28.3632,28.3262,28.357,40200.0
2013-05-15 15:20:00,45.99,46.0,45.95,45.99,54100.0,28.3509,28.357,28.3262,28.3509,54100.0
2013-05-15 15:25:00,45.98,46.02,45.98,46.0,67900.0,28.3447,28.3693,28.3447,28.357,67900.0
2013-05-15 15:30:00,46.0,46.01,45.98,46.01,58900.0,28.357,28.3632,28.3447,28.3632,58900.0
2013-05-15 15:35:00,46.0,46.05,45.99,46.05,83300.0,28.357,28.3878,28.3509,28.3878,83300.0
2013-05-15 15:40:00,46.05,46.06,45.98,45.99,58000.0,28.3878,28.394,28.3447,28.3509,58000.0
2013-05-15 15:45:00,45.98,46.02,45.92,45.93,113700.0,28.3447,28.3693,28.3077,28.3139,113700.0
2013-05-15 15:50:00,45.94,45.97,45.93,45.97,72800.0,28.32,28.3385,28.3139,28.3385,72800.0
2013-05-15 15:55:00,45.97,46.08,45.96,46.04,204600.0,28.3385,28.4063,28.3324,28.3817,204600.0
2013-05-16 09:30:00,46.06,46.79,46.06,46.4,199000.0,28.394,28.844,28.394,28.6036,199000.0
2013-05-16 09:35:00,46.39,46.53,46.08,46.27,77400.0,28.5974,28.6837,28.4063,28.5235,77400.0
2013-05-16 09:40:00,46.28,46.33,46.24,46.28,71700.0,28.5296,28.5605,28.505,28.5296,71700.0
2013-05-16 09:45:00,46.29,46.34,46.23,46.29,54500.0,28.5358,28.5666,28.4988,28.5358,54500.0
2013-05-16 09:50:00,46.29,46.31,46.12,46.27,36600.0,28.5358,28.5481,28.431,28.5235,36600.0
2013-05-16 09:55:00,46.28,46.48,46.25,46.3,59000.0,28.5296,28.6529,28.5111,28.542,59000.0
2013-05-16 10:00:00,46.28,46.49,46.13,46.15,69200.0,28.5296,28.6591,28.4372,28.4495,69200.0
2013-05-16 10:05:00,46.13,46.21,46.08,46.14,72600.0,28.4372,28.4865,28.4063,28.4433,72600.0
2013-05-16 10:10:00,46.14,46.16,46.01,46.11,65200.0,28.4433,28.4557,28.3632,28.4248,65200.0
2013-05-16 10:15:00,46.13,46.14,46.02,46.12,44300.0,28.4372,28.4433,28.3693,28.431,44300.0
2013-05-16 10:20:00,46.12,46.16,46.01,46.13,54300.0,28.431,28.4557,28.3632,28.4372,54300.0
2013-05-16 10:25:00,46.16,46.16,46.05,46.08,23000.0,28.4557,28.4557,28.3878,28.4063,23000.0
2013-05-16 10:30:00,46.1,46.22,46.1,46.16,30300.0,28.4187,28.4926,28.4187,28.4557,30300.0
2013-05-16 10:35:00,46.17,46.28,46.17,46.21,25600.0,28.4618,28.5296,28.4618,28.4865,25600.0
2013-05-16 10:40:00,46.2,46.31,46.17,46.26,47800.0,28.4803,28.5481,28.4618,28.5173,47800.0
2013-05-16 10:45:00,46.28,46.32,46.25,46.3,31500.0,28.5296,28.5543,28.5111,28.542,31500.0
2013-05-16 10:50:00,46.3,46.37,46.3,46.36,27400.0,28.542,28.5851,28.542,28.5789,27400.0
2013-05-16 10:55:00,46.35,46.36,46.28,46.3,21300.0,28.5728,28.5789,28.5296,28.542,21300.0
2013-05-16 11:00:00,46.31,46.39,46.31,46.38,16600.0,28.5481,28.5974,28.5481,28.5913,16600.0
2013-05-16 11:05:00,46.37,46.39,46.3,46.31,34100.0,28.5851,28.5974,28.542,28.5481,34100.0
2013-05-16 11:10:00,46.3,46.35,46.24,46.28,25200.0,28.542,28.5728,28.505,28.5296,25200.0
2013-05-16 11:15:00,46.27,46.39,46.27,46.36,26900.0,28.5235,28.5974,28.5235,28.5789,26900.0
2013-05-16 11:20:00,46.37,46.38,46.28,46.31,19400.0,28.5851,28.5913,28.5296,28.5481,19400.0
2013-05-16 11:25:00,46.32,46.38,46.3,46.33,22300.0,28.5543,28.5913,28.542,28.5605,22300.0
2013-05-16 11:30:00,46.33,46.44,46.31,46.43,39200.0,28.5605,28.6283,28.5481,28.6221,39200.0
2013-05-16 11:35:00,46.43,46.59,46.41,46.51,39100.0,28.6221,28.7207,28.6098,28.6714,39100.0
2013-05-16 11:40:00,46.51,46.54,46.45,46.51,49300.0,28.6714,28.6899,28.6344,28.6714,49300.0
2013-05-16 11:45:00,46.51,46.63,46.51,46.62,46600.0,28.6714,28.7454,28.6714,28.7392,46600.0
2013-05-16 11:50:00,46.62,46.75,46.62,46.7,58100.0,28.7392,28.8194,28.7392,28.7885,58100.0
2013-05-16 11:55:00,46.7,46.74,46.67,46.7,41400.0,28.7885,28.8132,28.77,28.7885,41400.0
2013-05-16 12:00:00,46.7,46.7,46.65,46.65,18600.0,28.7885,28.7885,28.7577,28.7577,18600.0
2013-05-16 12:05:00,46.65,46.66,46.57,46.65,43600.0,28.7577,28.7639,28.7084,28.7577,43600.0
2013-05-16 12:10:00,46.65,46.7,46.62,46.68,23900.0,28.7577,28.7885,28.7392,28.7762,23900.0
2013-05-16 12:15:00,46.68,46.75,46.66,46.72,44500.0,28.7762,28.8194,28.7639,28.8009,44500.0
2013-05-16 12:20:00,46.72,46.74,46.67,46.73,35500.0,28.8009,28.8132,28.77,28.807,35500.0
2013-05-16 12:25:00,46.73,46.89,46.73,46.89,74500.0,28.807,28.9057,28.807,28.9057,74500.0
2013-05-16 12:30:00,46.88,46.9,46.77,46.87,54400.0,28.8995,28.9118,28.8317,28.8933,54400.0
2013-05-16 12:35:00,46.86,46.87,46.73,46.79,42900.0,28.8872,28.8933,28.807,28.844,42900.0
2013-05-16 12:40:00,46.78,46.78,46.66,46.69,25100.0,28.8379,28.8379,28.7639,28.7824,25100.0
2013-05-16 12:45:00,46.7,46.77,46.64,46.77,41600.0,28.7885,28.8317,28.7516,28.8317,41600.0
2013-05-16 12:50:00,46.76,46.77,46.68,46.76,18800.0,28.8255,28.8317,28.7762,28.8255,18800.0
2013-05-16 12:55:00,46.75,46.79,46.72,46.79,27700.0,28.8194,28.844,28.8009,28.844,27700.0
2013-05-16 13:00:00,46.78,46.8,46.71,46.75,36100.0,28.8379,28.8502,28.7947,28.8194,36100.0
2013-05-16 13:05:00,46.75,46.78,46.75,46.78,33400.0,28.8194,28.8379,28.8194,28.8379,33400.0
2013-05-16 13:10:00,46.77,46.78,46.7,46.71,17600.0,28.8317,28.8379,28.7885,28.7947,17600.0
2013-05-16 13:15:00,46.7,46.71,46.67,46.68,14800.0,28.7885,28.7947,28.77,28.7762,14800.0
2013-05-16 13:20:00,46.67,46.68,46.65,46.66,25300.0,28.77,28.7762,28.7577,28.7639,25300.0
2013-05-16 13:25:00,46.66,46.84,46.66,46.84,54800.0,28.7639,28.8748,28.7639,28.8748,54800.0
2013-05-16 13:30:00,46.82,46.82,46.79,46.8,76400.0,28.8625,28.8625,28.844,28.8502,76400.0
2013-05-16 13:35:00,46.81,46.83,46.75,46.76,66400.0,28.8564,28.8687,28.8194,28.8255,66400.0
2013-05-16 13:40:00,46.76,46.78,46.75,46.76,33800.0,28.8255,28.8379,28.8194,28.8255,33800.0
2013-05-16 13:45:00,46.75,46.84,46.75,46.8,45500.0,28.8194,28.8748,28.8194,28.8502,45500.0
2013-05-16 13:50:00,46.79,46.87,46.79,46.84,67800.0,28.844,28.8933,28.844,28.8748,67800.0
2013-05-16 13:55:00,46.83,46.84,46.77,46.78,44300.0,28.8687,28.8748,28.8317,28.8379,44300.0
2013-05-16 14:00:00,46.78,46.83,46.78,46.82,72900.0,28.8379,28.8687,28.8379,28.8625,72900.0
2013-05-16 14:05:00,46.83,46.84,46.78,46.79,47400.0,28.8687,28.8748,28.8379,28.844,47400.0
2013-05-16 14:10:00,46.79,46.79,46.72,46.74,22800.0,28.844,28.844,28.8009,28.8132,22800.0
2013-05-16 14:15:00,46.74,46.75,46.63,46.63,34100.0,28.8132,28.8194,28.7454,28.7454,34100.0
2013-05-16 14:20:00,46.63,46.72,46.63,46.71,183300.0,28.7454,28.8009,28.7454,28.7947,183300.0
2013-05-16 14:25:00,46.72,46.74,46.67,46.68,37600.0,28.8009,28.8132,28.77,28.7762,37600.0
2013-05-16 14:30:00,46.66,46.67,46.63,46.65,26500.0,28.7639,28.77,28.7454,28.7577,26500.0
2013-05-16 14:35:00,46.65,46.65,46.64,46.64,86800.0,28.7577,28.7577,28.7516,28.7516,86800.0
2013-05-16 14:40:00,46.63,46.64,46.52,46.54,33200.0,28.7454,28.7516,28.6776,28.6899,33200.0
2013-05-16 14:45:00,46.53,46.58,46.51,46.58,57900.0,28.6837,28.7146,28.6714,28.7146,57900.0
2013-05-16 14:50:00,46.58,46.6,46.45,46.45,36400.0,28.7146,28.7269,28.6344,28.6344,36400.0
2013-05-16 14:55:00,46.45,46.48,46.41,46.43,21900.0,28.6344,28.6529,28.6098,28.6221,21900.0
2013-05-16 15:00:00,46.43,46.5,46.41,46.47,41700.0,28.6221,28.6652,28.6098,28.6468,41700.0
2013-05-16 15:05:00,46.48,46.5,46.44,46.49,40800.0,28.6529,28.6652,28.6283,28.6591,40800.0
2013-05-16 15:10:00,46.48,46.49,46.41,46.41,39700.0,28.6529,28.6591,28.6098,28.6098,39700.0
2013-05-16 15:15:00,46.41,46.41,46.26,46.27,67800.0,28.6098,28.6098,28.5173,28.5235,67800.0
2013-05-16 15:20:00,46.27,46.34,46.22,46.34,62400.0,28.5235,28.5666,28.4926,28.5666,62400.0
2013-05-16 15:25:00,46.34,46.44,46.31,46.38,50800.0,28.5666,28.6283,28.5481,28.5913,50800.0
2013-05-16 15:30:00,46.39,46.41,46.33,46.35,50100.0,28.5974,28.6098,28.5605,28.5728,50100.0
2013-05-16 15:35:00,46.34,46.37,46.25,46.28,162800.0,28.5666,28.5851,28.5111,28.5296,162800.0
2013-05-16 15:40:00,46.29,46.31,46.28,46.29,54600.0,28.5358,28.5481,28.5296,28.5358,54600.0
2013-05-16 15:45:00,46.28,46.29,46.16,46.21,81200.0,28.5296,28.5358,28.4557,28.4865,81200.0
2013-05-16 15:50:00,46.21,46.23,46.05,46.07,181200.0,28.4865,28.4988,28.3878,28.4002,181200.0
2013-05-16 15:55:00,46.06,46.26,46.06,46.21,237400.0,28.394,28.5173,28.394,28.4865,237400.0
2013-05-17 09:30:00,46.03,46.27,45.85,46.12,535500.0,28.3755,28.5235,28.2646,28.431,535500.0
2013-05-17 09:35:00,46.12,46.35,46.12,46.25,58100.0,28.431,28.5728,28.431,28.5111,58100.0
2013-05-17 09:40:00,46.24,46.24,46.05,46.15,37300.0,28.505,28.505,28.3878,28.4495,37300.0
2013-05-17 09:45:00,46.15,46.18,46.09,46.18,120600.0,28.4495,28.468,28.4125,28.468,120600.0
2013-05-17 09:50:00,46.18,46.32,46.18,46.3,69200.0,28.468,28.5543,28.468,28.542,69200.0
2013-05-17 09:55:00,46.28,46.43,46.27,46.32,56500.0,28.5296,28.6221,28.5235,28.5543,56500.0
2013-05-17 10:00:00,46.32,46.42,46.31,46.42,57500.0,28.5543,28.6159,28.5481,28.6159,57500.0
2013-05-17 10:05:00,46.4,46.48,46.4,46.46,57200.0,28.6036,28.6529,28.6036,28.6406,57200.0
2013-05-17 10:10:00,46.46,46.57,46.44,46.53,65300.0,28.6406,28.7084,28.6283,28.6837,65300.0
2013-05-17 10:15:00,46.52,46.66,46.52,46.63,58300.0,28.6776,28.7639,28.6776,28.7454,58300.0
2013-05-17 10:20:00,46.63,46.64,46.48,46.48,172200.0,28.7454,28.7516,28.6529,28.6529,172200.0
2013-05-17 10:25:00,46.48,46.52,46.41,46.5,46900.0,28.6529,28.6776,28.6098,28.6652,46900.0
2013-05-17 10:30:00,46.49,46.57,46.45,46.5,71000.0,28.6591,28.7084,28.6344,28.6652,71000.0
2013-05-17 10:35:00,46.46,46.48,46.41,46.41,37000.0,28.6406,28.6529,28.6098,28.6098,37000.0
2013-05-17 10:40:00,46.41,46.49,46.38,46.48,50800.0,28.6098,28.6591,28.5913,28.6529,50800.0
2013-05-17 10:45:00,46.48,46.48,46.39,46.4,32100.0,28.6529,28.6529,28.5974,28.6036,32100.0
2013-05-17 10:50:00,46.39,46.4,46.33,46.38,37300.0,28.5974,28.6036,28.5605,28.5913,37300.0
2013-05-17 10:55:00,46.37,46.45,46.33,46.33,34600.0,28.5851,28.6344,28.5605,28.5605,34600.0
2013-05-17 11:00:00,46.34,46.45,46.32,46.39,111100.0,28.5666,28.6344,28.5543,28.5974,111100.0
2013-05-17 11:05:00,46.38,46.39,46.31,46.33,79700.0,28.5913,28.5974,28.5481,28.5605,79700.0
2013-05-17 11:10:00,46.33,46.39,46.31,46.38,35600.0,28.5605,28.5974,28.5481,28.5913,35600.0
2013-05-17 11:15:00,46.38,46.39,46.36,46.37,15200.0,28.5913,28.5974,28.5789,28.5851,15200.0
2013-05-17 11:20:00,46.36,46.42,46.28,46.41,72800.0,28.5789,28.6159,28.5296,28.6098,72800.0
2013-05-17 11:25:00,46.4,46.44,46.35,46.42,68700.0,28.6036,28.6283,28.5728,28.6159,68700.0
2013-05-17 11:30:00,46.42,46.45,46.41,46.43,43200.0,28.6159,28.6344,28.6098,28.6221,43200.0
2013-05-17 11:35:00,46.44,46.54,46.44,46.53,42600.0,28.6283,28.6899,28.6283,28.6837,42600.0
2013-05-17 11:40:00,46.53,46.53,46.51,46.51,23100.0,28.6837,28.6837,28.6714,28.6714,23100.0
2013-05-17 11:45:00,46.52,46.61,46.51,46.6,38100.0,28.6776,28.7331,28.6714,28.7269,38100.0
2013-05-17 11:50:00,46.6,46.67,46.59,46.62,49700.0,28.7269,28.77,28.7207,28.7392,49700.0
2013-05-17 11:55:00,46.63,46.65,46.58,46.62,40400.0,28.7454,28.7577,28.7146,28.7392,40400.0
2013-05-17 12:00:00,46.62,46.63,46.55,46.59,50400.0,28.7392,28.7454,28.6961,28.7207,50400.0
2013-05-17 12:05:00,46.59,46.59,46.55,46.56,30600.0,28.7207,28.7207,28.6961,28.7022,30600.0
2013-05-17 12:10:00,46.56,46.64,46.55,46.64,35600.0,28.7022,28.7516,28.6961,28.7516,35600.0
2013-05-17 12:15:00,46.64,46.69,46.64,46.66,31600.0,28.7516,28.7824,28.7516,28.7639,31600.0
2013-05-17 12:20:00,46.66,46.74,46.65,46.68,50100.0,28.7639,28.8132,28.7577,28.7762,50100.0
2013-05-17 12:25:00,46.67,46.73,46.61,46.66,49900.0,28.77,28.807,28.7331,28.7639,49900.0
2013-05-17 12:30:00,46.67,46.75,46.67,46.73,21800.0,28.77,28.8194,28.77,28.807,21800.0
2013-05-17 12:35:00,46.73,46.75,46.71,46.72,24400.0,28.807,28.8194,28.7947,28.8009,24400.0
2013-05-17 12:40:00,46.71,46.74,46.7,46.72,24400.0,28.7947,28.8132,28.7885,28.8009,24400.0
2013-05-17 12:45:00,46.73,46.76,46.71,46.71,48400.0,28.807,28.8255,28.7947,28.7947,48400.0
2013-05-17 12:50:00,46.71,46.75,46.71,46.73,18800.0,28.7947,28.8194,28.7947,28.807,18800.0
2013-05-17 12:55:00,46.74,46.79,46.73,46.78,27000.0,28.8132,28.844,28.807,28.8379,27000.0
2013-05-17 13:00:00,46.77,46.84,46.75,46.83,61600.0,28.8317,28.8748,28.8194,28.8687,61600.0
2013-05-17 13:05:00,46.83,46.87,46.79,46.8,62500.0,28.8687,28.8933,28.844,28.8502,62500.0
2013-05-17 13:10:00,46.8,46.81,46.72,46.73,38700.0,28.8502,28.8564,28.8009,28.807,38700.0
2013-05-17 13:15:00,46.73,46.74,46.66,46.66,51800.0,28.807,28.8132,28.7639,28.7639,51800.0
2013-05-17 13:20:00,46.66,46.7,46.66,46.68,20100.0,28.7639,28.7885,28.7639,28.7762,20100.0
2013-05-17 13:25:00,46.69,46.72,46.65,46.68,25400.0,28.7824,28.8009,28.7577,28.7762,25400.0
2013-05-17 13:30:00,46.69,46.73,46.68,46.73,10900.0,28.7824,28.807,28.7762,28.807,10900.0
2013-05-17 13:35:00,46.73,46.75,46.71,46.75,30300.0,28.807,28.8194,28.7947,28.8194,30300.0
2013-05-17 13:40:00,46.75,46.76,46.73,46.75,25600.0,28.8194,28.8255,28.807,28.8194,25600.0
2013-05-17 13:45:00,46.75,46.76,46.72,46.72,39200.0,28.8194,28.8255,28.8009,28.8009,39200.0
2013-05-17 13:50:00,46.72,46.73,46.69,46.7,21800.0,28.8009,28.807,28.7824,28.7885,21800.0
2013-05-17 13:55:00,46.69,46.73,46.68,46.7,27400.0,28.7824,28.807,28.7762,28.7885,27400.0
2013-05-17 14:00:00,46.7,46.76,46.7,46.74,26300.0,28.7885,28.8255,28.7885,28.8132,26300.0
2013-05-17 14:05:00,46.73,46.74,46.67,46.74,18900.0,28.807,28.8132,28.77,28.8132,18900.0
2013-05-17 14:10:00,46.72,46.78,46.72,46.78,29400.0,28.8009,28.8379,28.8009,28.8379,29400.0
2013-05-17 14:15:00,46.78,46.85,46.76,46.8,42300.0,28.8379,28.881,28.8255,28.8502,42300.0
2013-05-17 14:20:00,46.81,46.83,46.77,46.82,29000.0,28.8564,28.8687,28.8317,28.8625,29000.0
2013-05-17 14:25:00,46.83,46.86,46.82,46.82,27600.0,28.8687,28.8872,28.8625,28.8625,27600.0
2013-05-17 14:30:00,46.83,46.89,46.83,46.87,43200.0,28.8687,28.9057,28.8687,28.8933,43200.0
2013-05-17 14:35:00,46.88,46.89,46.85,46.86,27600.0,28.8995,28.9057,28.881,28.8872,27600.0
2013-05-17 14:40:00,46.87,46.9,46.86,46.87,33500.0,28.8933,28.9118,28.8872,28.8933,33500.0
2013-05-17 14:45:00,46.87,46.95,46.86,46.94,54400.0,28.8933,28.9427,28.8872,28.9365,54400.0
2013-05-17 14:50:00,46.93,47.0,46.92,47.0,115500.0,28.9303,28.9735,28.9242,28.9735,115500.0
2013-05-17 14:55:00,46.99,47.04,46.95,47.01,56500.0,28.9673,28.9981,28.9427,28.9796,56500.0
2013-05-17 15:00:00,47.01,47.03,46.98,47.03,51100.0,28.9796,28.992,28.9611,28.992,51100.0
2013-05-17 15:05:00,47.03,47.04,46.94,46.96,55800.0,28.992,28.9981,28.9365,28.9488,55800.0
2013-05-17 15:10:00,46.96,46.97,46.89,46.94,48000.0,28.9488,28.955,28.9057,28.9365,48000.0
2013-05-17 15:15:00,46.95,46.95,46.9,46.91,56600.0,28.9427,28.9427,28.9118,28.918,56600.0
2013-05-17 15:20:00,46.91,47.06,46.91,47.06,57900.0,28.918,29.0105,28.918,29.0105,57900.0
2013-05-17 15:25:00,47.07,47.1,47.02,47.02,62000.0,29.0166,29.0351,28.9858,28.9858,62000.0
2013-05-17 15:30:00,47.03,47.09,47.02,47.07,69700.0,28.992,29.029,28.9858,29.0166,69700.0
2013-05-17 15:35:00,47.07,47.14,47.06,47.13,88700.0,29.0166,29.0598,29.0105,29.0536,88700.0
2013-05-17 15:40:00,47.14,47.24,47.13,47.24,123500.0,29.0598,29.1214,29.0536,29.1214,123500.0
2013-05-17 15:45:00,47.24,47.34,47.23,47.25,197000.0,29.1214,29.1831,29.1153,29.1276,197000.0
2013-05-17 15:50:00,47.25,47.26,47.15,47.16,106200.0,29.1276,29.1338,29.0659,29.0721,106200.0
2013-05-17 15:55:00,47.17,47.2,47.05,47.17,277700.0,29.0783,29.0968,29.0043,29.0783,277700.0
2013-05-20 09:30:00,47.12,47.12,46.7,46.87,132100.0,29.0475,29.0475,28.7885,28.8933,132100.0
2013-05-20 09:35:00,46.87,47.14,46.86,47.0,39600.0,28.8933,29.0598,28.8872,28.9735,39600.0
2013-05-20 09:40:00,47.0,47.0,46.72,46.8,51200.0,28.9735,28.9735,28.8009,28.8502,51200.0
2013-05-20 09:45:00,46.78,47.01,46.78,46.8,66100.0,28.8379,28.9796,28.8379,28.8502,66100.0
2013-05-20 09:50:00,46.8,46.91,46.76,46.82,49700.0,28.8502,28.918,28.8255,28.8625,49700.0
2013-05-20 09:55:00,46.83,46.83,46.59,46.68,42100.0,28.8687,28.8687,28.7207,28.7762,42100.0
2013-05-20 10:00:00,46.67,46.73,46.46,46.52,49100.0,28.77,28.807,28.6406,28.6776,49100.0
2013-05-20 10:05:00,46.53,46.68,46.51,46.63,39700.0,28.6837,28.7762,28.6714,28.7454,39700.0
2013-05-20 10:10:00,46.65,46.71,46.63,46.69,35600.0,28.7577,28.7947,28.7454,28.7824,35600.0
2013-05-20 10:15:00,46.7,46.8,46.67,46.78,69500.0,28.7885,28.8502,28.77,28.8379,69500.0
2013-05-20 10:20:00,46.79,46.88,46.78,46.83,40500.0,28.844,28.8995,28.8379,28.8687,40500.0
2013-05-20 10:25:00,46.84,46.9,46.7,46.71,46700.0,28.8748,28.9118,28.7885,28.7947,46700.0
2013-05-20 10:30:00,46.72,46.77,46.55,46.66,74800.0,28.8009,28.8317,28.6961,28.7639,74800.0
2013-05-20 10:35:00,46.66,46.68,46.62,46.65,36000.0,28.7639,28.7762,28.7392,28.7577,36000.0
2013-05-20 10:40:00,46.65,46.67,46.6,46.62,34500.0,28.7577,28.77,28.7269,28.7392,34500.0
2013-05-20 10:45:00,46.62,46.62,46.43,46.44,36000.0,28.7392,28.7392,28.6221,28.6283,36000.0
2013-05-20 10:50:00,46.43,46.59,46.43,46.52,39500.0,28.6221,28.7207,28.6221,28.6776,39500.0
2013-05-20 10:55:00,46.51,46.51,46.46,46.51,28900.0,28.6714,28.6714,28.6406,28.6714,28900.0
2013-05-20 11:00:00,46.51,46.51,46.46,46.5,22300.0,28.6714,28.6714,28.6406,28.6652,22300.0
2013-05-20 11:05:00,46.49,46.5,46.41,46.41,27500.0,28.6591,28.6652,28.6098,28.6098,27500.0
2013-05-20 11:10:00,46.4,46.44,46.34,46.43,60300.0,28.6036,28.6283,28.5666,28.6221,60300.0
2013-05-20 11:15:00,46.42,46.5,46.4,46.49,23600.0,28.6159,28.6652,28.6036,28.6591,23600.0
2013-05-20 11:20:00,46.5,46.54,46.49,46.51,18200.0,28.6652,28.6899,28.6591,28.6714,18200.0
2013-05-20 11:25:00,46.52,46.52,46.44,46.48,32100.0,28.6776,28.6776,28.6283,28.6529,32100.0
2013-05-20 11:30:00,46.48,46.57,46.46,46.57,27600.0,28.6529,28.7084,28.6406,28.7084,27600.0
2013-05-20 11:35:00,46.57,46.64,46.57,46.6,17000.0,28.7084,28.7516,28.7084,28.7269,17000.0
2013-05-20 11:40:00,46.61,46.65,46.58,46.59,22200.0,28.7331,28.7577,28.7146,28.7207,22200.0
2013-05-20 11:45:00,46.58,46.59,46.51,46.52,17400.0,28.7146,28.7207,28.6714,28.6776,17400.0
2013-05-20 11:50:00,46.52,46.61,46.52,46.58,34300.0,28.6776,28.7331,28.6776,28.7146,34300.0
2013-05-20 11:55:00,46.57,46.58,46.53,46.55,31100.0,28.7084,28.7146,28.6837,28.6961,31100.0
2013-05-20 12:00:00,46.55,46.69,46.55,46.69,31000.0,28.6961,28.7824,28.6961,28.7824,31000.0
2013-05-20 12:05:00,46.68,46.69,46.59,46.65,39700.0,28.7762,28.7824,28.7207,28.7577,39700.0
2013-05-20 12:10:00,46.66,46.72,46.62,46.65,82400.0,28.7639,28.8009,28.7392,28.7577,82400.0
2013-05-20 12:15:00,46.64,46.73,46.61,46.72,110900.0,28.7516,28.807,28.7331,28.8009,110900.0
2013-05-20 12:20:00,46.73,46.74,46.71,46.74,16600.0,28.807,28.8132,28.7947,28.8132,16600.0
2013-05-20 12:25:00,46.73,46.75,46.73,46.73,7500.0,28.807,28.8194,28.807,28.807,7500.0
2013-05-20 12:30:00,46.74,46.75,46.71,46.74,18900.0,28.8132,28.8194,28.7947,28.8132,18900.0
2013-05-20 12:35:00,46.75,46.75,46.67,46.69,26500.0,28.8194,28.8194,28.77,28.7824,26500.0
2013-05-20 12:40:00,46.68,46.71,46.64,46.64,55300.0,28.7762,28.7947,28.7516,28.7516,55300.0
2013-05-20 12:45:00,46.66,46.72,46.62,46.64,47800.0,28.7639,28.8009,28.7392,28.7516,47800.0
2013-05-20 12:50:00,46.64,46.69,46.62,46.68,65100.0,28.7516,28.7824,28.7392,28.7762,65100.0
2013-05-20 12:55:00,46.68,46.68,46.59,46.59,45900.0,28.7762,28.7762,28.7207,28.7207,45900.0
2013-05-20 13:00:00,46.58,46.61,46.54,46.54,10800.0,28.7146,28.7331,28.6899,28.6899,10800.0
2013-05-20 13:05:00,46.53,46.6,46.53,46.59,21200.0,28.6837,28.7269,28.6837,28.7207,21200.0
2013-05-20 13:10:00,46.59,46.59,46.55,46.59,10700.0,28.7207,28.7207,28.6961,28.7207,10700.0
2013-05-20 13:15:00,46.58,46.6,46.5,46.51,19600.0,28.7146,28.7269,28.6652,28.6714,19600.0
2013-05-20 13:20:00,46.5,46.55,46.49,46.53,25300.0,28.6652,28.6961,28.6591,28.6837,25300.0
2013-05-20 13:25:00,46.54,46.55,46.47,46.5,56300.0,28.6899,28.6961,28.6468,28.6652,56300.0
2013-05-20 13:30:00,46.5,46.5,46.46,46.49,24800.0,28.6652,28.6652,28.6406,28.6591,24800.0
2013-05-20 13:35:00,46.5,46.5,46.44,46.45,24500.0,28.6652,28.6652,28.6283,28.6344,24500.0
2013-05-20 13:40:00,46.43,46.45,46.39,46.39,23500.0,28.6221,28.6344,28.5974,28.5974,23500.0
2013-05-20 13:45:00,46.4,46.43,46.33,46.34,59200.0,28.6036,28.6221,28.5605,28.5666,59200.0
2013-05-20 13:50:00,46.35,46.37,46.3,46.35,32500.0,28.5728,28.5851,28.542,28.5728,32500.0
2013-05-20 13:55:00,46.33,46.35,46.29,46.3,25600.0,28.5605,28.5728,28.5358,28.542,25600.0
2013-05-20 14:00:00,46.29,46.29,46.16,46.21,32100.0,28.5358,28.5358,28.4557,28.4865,32100.0
2013-05-20 14:05:00,46.23,46.3,46.21,46.29,44600.0,28.4988,28.542,28.4865,28.5358,44600.0
2013-05-20 14:10:00,46.28,46.28,46.18,46.19,24300.0,28.5296,28.5296,28.468,28.4741,24300.0
2013-05-20 14:15:00,46.2,46.2,46.12,46.13,26600.0,28.4803,28.4803,28.431,28.4372,26600.0
2013-05-20 14:20:00,46.13,46.21,46.12,46.18,21800.0,28.4372,28.4865,28.431,28.468,21800.0
2013-05-20 14:25:00,46.17,46.24,46.13,46.24,20800.0,28.4618,28.505,28.4372,28.505,20800.0
2013-05-20 14:30:00,46.25,46.26,46.22,46.24,16500.0,28.5111,28.5173,28.4926,28.505,16500.0
2013-05-20 14:35:00,46.24,46.27,46.2,46.2,31000.0,28.505,28.5235,28.4803,28.4803,31000.0
2013-05-20 14:40:00,46.2,46.2,46.15,46.16,15800.0,28.4803,28.4803,28.4495,28.4557,15800.0
2013-05-20 14:45:00,46.15,46.16,46.1,46.11,22200.0,28.4495,28.4557,28.4187,28.4248,22200.0
2013-05-20 14:50:00,46.12,46.17,46.12,46.14,32800.0,28.431,28.4618,28.431,28.4433,32800.0
2013-05-20 14:55:00,46.15,46.17,46.13,46.14,33300.0,28.4495,28.4618,28.4372,28.4433,33300.0
2013-05-20 15:00:00,46.14,46.16,46.1,46.16,29700.0,28.4433,28.4557,28.4187,28.4557,29700.0
2013-05-20 15:05:00,46.16,46.16,46.1,46.16,25700.0,28.4557,28.4557,28.4187,28.4557,25700.0
2013-05-20 15:10:00,46.15,46.16,46.09,46.15,29600.0,28.4495,28.4557,28.4125,28.4495,29600.0
2013-05-20 15:15:00,46.15,46.17,46.08,46.08,24100.0,28.4495,28.4618,28.4063,28.4063,24100.0
2013-05-20 15:20:00,46.09,46.17,46.07,46.17,28000.0,28.4125,28.4618,28.4002,28.4618,28000.0
2013-05-20 15:25:00,46.16,46.22,46.14,46.21,26500.0,28.4557,28.4926,28.4433,28.4865,26500.0
2013-05-20 15:30:00,46.21,46.26,46.21,46.22,45800.0,28.4865,28.5173,28.4865,28.4926,45800.0
2013-05-20 15:35:00,46.23,46.23,46.13,46.14,57600.0,28.4988,28.4988,28.4372,28.4433,57600.0
2013-05-20 15:40:00,46.15,46.22,46.15,46.16,59000.0,28.4495,28.4926,28.4495,28.4557,59000.0
2013-05-20 15:45:00,46.15,46.24,46.13,46.23,74200.0,28.4495,28.505,28.4372,28.4988,74200.0
2013-05-20 15:50:00,46.23,46.23,46.13,46.14,129300.0,28.4988,28.4988,28.4372,28.4433,129300.0
2013-05-20 15:55:00,46.14,46.27,46.13,46.26,174100.0,28.4433,28.5235,28.4372,28.5173,174100.0
2013-05-21 09:30:00,46.19,46.75,46.17,46.53,90600.0,28.4741,28.8194,28.4618,28.6837,90600.0
2013-05-21 09:35:00,46.5,46.67,46.42,46.61,14700.0,28.6652,28.77,28.6159,28.7331,14700.0
2013-05-21 09:40:00,46.6,46.73,46.56,46.71,66800.0,28.7269,28.807,28.7022,28.7947,66800.0
2013-05-21 09:45:00,46.7,46.76,46.63,46.75,24400.0,28.7885,28.8255,28.7454,28.8194,24400.0
2013-05-21 09:50:00,46.8,46.8,46.68,46.72,32500.0,28.8502,28.8502,28.7762,28.8009,32500.0
2013-05-21 09:55:00,46.71,46.73,46.62,46.63,21000.0,28.7947,28.807,28.7392,28.7454,21000.0
2013-05-21 10:00:00,46.63,46.72,46.62,46.72,22700.0,28.7454,28.8009,28.7392,28.8009,22700.0
2013-05-21 10:05:00,46.7,46.71,46.56,46.58,34200.0,28.7885,28.7947,28.7022,28.7146,34200.0
2013-05-21 10:10:00,46.57,46.59,46.35,46.35,39200.0,28.7084,28.7207,28.5728,28.5728,39200.0
2013-05-21 10:15:00,46.35,46.48,46.34,46.46,109800.0,28.5728,28.6529,28.5666,28.6406,109800.0
2013-05-21 10:20:00,46.46,46.47,46.35,46.37,84900.0,28.6406,28.6468,28.5728,28.5851,84900.0
2013-05-21 10:25:00,46.35,46.48,46.33,46.44,36000.0,28.5728,28.6529,28.5605,28.6283,36000.0
2013-05-21 10:30:00,46.44,46.53,46.41,46.52,72000.0,28.6283,28.6837,28.6098,28.6776,72000.0
2013-05-21 10:35:00,46.55,46.55,46.46,46.5,47900.0,28.6961,28.6961,28.6406,28.6652,47900.0
2013-05-21 10:40:00,46.52,46.54,46.43,46.46,60100.0,28.6776,28.6899,28.6221,28.6406,60100.0
2013-05-21 10:45:00,46.45,46.47,46.34,46.4,78200.0,28.6344,28.6468,28.5666,28.6036,78200.0
2013-05-21 10:50:00,46.4,46.45,46.38,46.39,27200.0,28.6036,28.6344,28.5913,28.5974,27200.0
2013-05-21 10:55:00,46.39,46.46,46.36,46.39,29300.0,28.5974,28.6406,28.5789,28.5974,29300.0
2013-05-21 11:00:00,46.38,46.46,46.38,46.4,20700.0,28.5913,28.6406,28.5913,28.6036,20700.0
2013-05-21 11:05:00,46.42,46.48,46.38,46.45,15200.0,28.6159,28.6529,28.5913,28.6344,15200.0
2013-05-21 11:10:00,46.47,46.47,46.38,46.46,26200.0,28.6468,28.6468,28.5913,28.6406,26200.0
2013-05-21 11:15:00,46.45,46.46,46.33,46.36,74000.0,28.6344,28.6406,28.5605,28.5789,74000.0
2013-05-21 11:20:00,46.35,46.35,46.25,46.26,16100.0,28.5728,28.5728,28.5111,28.5173,16100.0
2013-05-21 11:25:00,46.25,46.33,46.22,46.32,20700.0,28.5111,28.5605,28.4926,28.5543,20700.0
2013-05-21 11:30:00,46.32,46.48,46.32,46.44,23400.0,28.5543,28.6529,28.5543,28.6283,23400.0
2013-05-21 11:35:00,46.45,46.56,46.44,46.51,40400.0,28.6344,28.7022,28.6283,28.6714,40400.0
2013-05-21 11:40:00,46.5,46.54,46.49,46.52,18700.0,28.6652,28.6899,28.6591,28.6776,18700.0
2013-05-21 11:45:00,46.5,46.56,46.49,46.55,16100.0,28.6652,28.7022,28.6591,28.6961,16100.0
2013-05-21 11:50:00,46.55,46.6,46.54,46.59,19400.0,28.6961,28.7269,28.6899,28.7207,19400.0
2013-05-21 11:55:00,46.59,46.64,46.58,46.6,19400.0,28.7207,28.7516,28.7146,28.7269,19400.0
2013-05-21 12:00:00,46.61,46.64,46.58,46.63,13200.0,28.7331,28.7516,28.7146,28.7454,13200.0
2013-05-21 12:05:00,46.62,46.67,46.6,46.66,14400.0,28.7392,28.77,28.7269,28.7639,14400.0
2013-05-21 12:10:00,46.65,46.66,46.62,46.65,9000.0,28.7577,28.7639,28.7392,28.7577,9000.0
2013-05-21 12:15:00,46.65,46.69,46.62,46.65,30600.0,28.7577,28.7824,28.7392,28.7577,30600.0
2013-05-21 12:20:00,46.64,46.74,46.64,46.71,29200.0,28.7516,28.8132,28.7516,28.7947,29200.0
2013-05-21 12:25:00,46.72,46.73,46.67,46.68,63400.0,28.8009,28.807,28.77,28.7762,63400.0
2013-05-21 12:30:00,46.69,46.69,46.65,46.69,10300.0,28.7824,28.7824,28.7577,28.7824,10300.0
2013-05-21 12:35:00,46.69,46.69,46.63,46.65,15800.0,28.7824,28.7824,28.7454,28.7577,15800.0
2013-05-21 12:40:00,46.65,46.65,46.63,46.65,23700.0,28.7577,28.7577,28.7454,28.7577,23700.0
2013-05-21 12:45:00,46.65,46.66,46.62,46.65,26300.0,28.7577,28.7639,28.7392,28.7577,26300.0
2013-05-21 12:50:00,46.64,46.65,46.63,46.65,13800.0,28.7516,28.7577,28.7454,28.7577,13800.0
2013-05-21 12:55:00,46.64,46.65,46.62,46.63,23700.0,28.7516,28.7577,28.7392,28.7454,23700.0
2013-05-21 13:00:00,46.62,46.68,46.62,46.68,22700.0,28.7392,28.7762,28.7392,28.7762,22700.0
2013-05-21 13:05:00,46.68,46.88,46.68,46.87,57300.0,28.7762,28.8995,28.7762,28.8933,57300.0
2013-05-21 13:10:00,46.88,46.88,46.81,46.86,24500.0,28.8995,28.8995,28.8564,28.8872,24500.0
2013-05-21 13:15:00,46.87,46.9,46.86,46.9,18000.0,28.8933,28.9118,28.8872,28.9118,18000.0
2013-05-21 13:20:00,46.9,46.92,46.89,46.9,22100.0,28.9118,28.9242,28.9057,28.9118,22100.0
2013-05-21 13:25:00,46.9,46.95,46.9,46.94,14000.0,28.9118,28.9427,28.9118,28.9365,14000.0
2013-05-21 13:30:00,46.93,46.94,46.87,46.91,20700.0,28.9303,28.9365,28.8933,28.918,20700.0
2013-05-21 13:35:00,46.91,46.93,46.88,46.93,13700.0,28.918,28.9303,28.8995,28.9303,13700.0
2013-05-21 13:40:00,46.92,46.96,46.9,46.91,78700.0,28.9242,28.9488,28.9118,28.918,78700.0
2013-05-21 13:45:00,46.92,46.92,46.78,46.81,24900.0,28.9242,28.9242,28.8379,28.8564,24900.0
2013-05-21 13:50:00,46.79,46.84,46.7,46.73,527000.0,28.844,28.8748,28.7885,28.807,527000.0
2013-05-21 13:55:00,46.72,46.8,46.72,46.8,269900.0,28.8009,28.8502,28.8009,28.8502,269900.0
2013-05-21 14:00:00,46.8,46.82,46.78,46.8,33800.0,28.8502,28.8625,28.8379,28.8502,33800.0
2013-05-21 14:05:00,46.81,46.84,46.76,46.79,38200.0,28.8564,28.8748,28.8255,28.844,38200.0
2013-05-21 14:10:00,46.8,46.8,46.77,46.79,20700.0,28.8502,28.8502,28.8317,28.844,20700.0
2013-05-21 14:15:00,46.77,46.88,46.77,46.84,52800.0,28.8317,28.8995,28.8317,28.8748,52800.0
2013-05-21 14:20:00,46.82,46.85,46.78,46.78,38000.0,28.8625,28.881,28.8379,28.8379,38000.0
2013-05-21 14:25:00,46.8,46.81,46.73,46.73,26100.0,28.8502,28.8564,28.807,28.807,26100.0
2013-05-21 14:30:00,46.72,46.73,46.68,46.71,33900.0,28.8009,28.807,28.7762,28.7947,33900.0
2013-05-21 14:35:00,46.71,46.72,46.62,46.65,24400.0,28.7947,28.8009,28.7392,28.7577,24400.0
2013-05-21 14:40:00,46.65,46.65,46.56,46.56,20400.0,28.7577,28.7577,28.7022,28.7022,20400.0
2013-05-21 14:45:00,46.56,46.64,46.52,46.64,27100.0,28.7022,28.7516,28.6776,28.7516,27100.0
2013-05-21 14:50:00,46.64,46.65,46.63,46.65,35400.0,28.7516,28.7577,28.7454,28.7577,35400.0
2013-05-21 14:55:00,46.65,46.7,46.65,46.67,15100.0,28.7577,28.7885,28.7577,28.77,15100.0
2013-05-21 15:00:00,46.66,46.69,46.63,46.65,125600.0,28.7639,28.7824,28.7454,28.7577,125600.0
2013-05-21 15:05:00,46.65,46.7,46.64,46.65,174200.0,28.7577,28.7885,28.7516,28.7577,174200.0
2013-05-21 15:10:00,46.65,46.66,46.64,46.65,298400.0,28.7577,28.7639,28.7516,28.7577,298400.0
2013-05-21 15:15:00,46.65,46.65,46.58,46.61,70100.0,28.7577,28.7577,28.7146,28.7331,70100.0
2013-05-21 15:20:00,46.62,46.66,46.59,46.64,43600.0,28.7392,28.7639,28.7207,28.7516,43600.0
2013-05-21 15:25:00,46.65,46.65,46.48,46.5,57700.0,28.7577,28.7577,28.6529,28.6652,57700.0
2013-05-21 15:30:00,46.5,46.54,46.43,46.47,104400.0,28.6652,28.6899,28.6221,28.6468,104400.0
2013-05-21 15:35:00,46.47,46.47,46.39,46.46,61800.0,28.6468,28.6468,28.5974,28.6406,61800.0
2013-05-21 15:40:00,46.46,46.51,46.43,46.43,97900.0,28.6406,28.6714,28.6221,28.6221,97900.0
2013-05-21 15:45:00,46.44,46.51,46.44,46.46,56000.0,28.6283,28.6714,28.6283,28.6406,56000.0
2013-05-21 15:50:00,46.46,46.52,46.46,46.51,79700.0,28.6406,28.6776,28.6406,28.6714,79700.0
2013-05-21 15:55:00,46.52,46.6,46.49,46.53,206800.0,28.6776,28.7269,28.6591,28.6837,206800.0
2013-05-22 09:30:00,46.46,46.54,45.85,45.96,155600.0,28.6406,28.6899,28.2646,28.3324,155600.0
2013-05-22 09:35:00,45.97,46.86,45.97,46.79,64600.0,28.3385,28.8872,28.3385,28.844,64600.0
2013-05-22 09:40:00,46.77,47.09,46.77,47.09,105800.0,28.8317,29.029,28.8317,29.029,105800.0
2013-05-22 09:45:00,47.05,47.1,47.03,47.1,80100.0,29.0043,29.0351,28.992,29.0351,80100.0
2013-05-22 09:50:00,47.1,47.17,47.07,47.13,77800.0,29.0351,29.0783,29.0166,29.0536,77800.0
2013-05-22 09:55:00,47.12,47.3,47.11,47.24,76300.0,29.0475,29.1584,29.0413,29.1214,76300.0
2013-05-22 10:00:00,47.24,47.38,47.15,47.38,72700.0,29.1214,29.2077,29.0659,29.2077,72700.0
2013-05-22 10:05:00,47.38,47.43,47.27,47.39,68200.0,29.2077,29.2386,29.1399,29.2139,68200.0
2013-05-22 10:10:00,47.41,47.64,47.38,47.6,96400.0,29.2262,29.368,29.2077,29.3434,96400.0
2013-05-22 10:15:00,47.59,47.66,47.51,47.64,88100.0,29.3372,29.3803,29.2879,29.368,88100.0
2013-05-22 10:20:00,47.63,47.73,47.53,47.67,146900.0,29.3618,29.4235,29.3002,29.3865,146900.0
2013-05-22 10:25:00,47.67,47.99,47.63,47.94,119100.0,29.3865,29.5838,29.3618,29.5529,119100.0
2013-05-22 10:30:00,47.97,48.0,47.82,47.96,258700.0,29.5714,29.5899,29.479,29.5653,258700.0
2013-05-22 10:35:00,47.93,47.94,47.79,47.81,190500.0,29.5468,29.5529,29.4605,29.4728,190500.0
2013-05-22 10:40:00,47.8,47.86,47.67,47.68,75600.0,29.4666,29.5036,29.3865,29.3927,75600.0
2013-05-22 10:45:00,47.68,47.68,47.41,47.45,70000.0,29.3927,29.3927,29.2262,29.2509,70000.0
2013-05-22 10:50:00,47.43,47.51,47.41,47.42,42000.0,29.2386,29.2879,29.2262,29.2324,42000.0
2013-05-22 10:55:00,47.41,47.49,47.29,47.35,113400.0,29.2262,29.2755,29.1522,29.1892,113400.0
2013-05-22 11:00:00,47.34,47.43,47.31,47.36,45800.0,29.1831,29.2386,29.1646,29.1954,45800.0
2013-05-22 11:05:00,47.37,47.37,47.21,47.3,44300.0,29.2016,29.2016,29.1029,29.1584,44300.0
2013-05-22 11:10:00,47.31,47.5,47.29,47.49,39100.0,29.1646,29.2817,29.1522,29.2755,39100.0
2013-05-22 11:15:00,47.48,47.56,47.44,47.52,37400.0,29.2694,29.3187,29.2447,29.294,37400.0
2013-05-22 11:20:00,47.52,47.57,47.5,47.55,77200.0,29.294,29.3249,29.2817,29.3125,77200.0
2013-05-22 11:25:00,47.55,47.65,47.52,47.62,64900.0,29.3125,29.3742,29.294,29.3557,64900.0
2013-05-22 11:30:00,47.62,47.68,47.57,47.62,32100.0,29.3557,29.3927,29.3249,29.3557,32100.0
2013-05-22 11:35:00,47.63,47.66,47.57,47.6,22300.0,29.3618,29.3803,29.3249,29.3434,22300.0
2013-05-22 11:40:00,47.6,47.67,47.57,47.63,19400.0,29.3434,29.3865,29.3249,29.3618,19400.0
2013-05-22 11:45:00,47.65,47.78,47.63,47.73,61000.0,29.3742,29.4543,29.3618,29.4235,61000.0
2013-05-22 11:50:00,47.72,47.74,47.65,47.7,114600.0,29.4173,29.4297,29.3742,29.405,114600.0
2013-05-22 11:55:00,47.69,47.7,47.66,47.67,32000.0,29.3988,29.405,29.3803,29.3865,32000.0
2013-05-22 12:00:00,47.66,47.72,47.62,47.7,24800.0,29.3803,29.4173,29.3557,29.405,24800.0
2013-05-22 12:05:00,47.7,47.74,47.66,47.7,32800.0,29.405,29.4297,29.3803,29.405,32800.0
2013-05-22 12:10:00,47.68,47.7,47.61,47.65,37200.0,29.3927,29.405,29.3495,29.3742,37200.0
2013-05-22 12:15:00,47.64,47.68,47.62,47.63,40700.0,29.368,29.3927,29.3557,29.3618,40700.0
2013-05-22 12:20:00,47.63,47.68,47.62,47.66,16700.0,29.3618,29.3927,29.3557,29.3803,16700.0
2013-05-22 12:25:00,47.66,47.68,47.57,47.62,32300.0,29.3803,29.3927,29.3249,29.3557,32300.0
2013-05-22 12:30:00,47.58,47.6,47.47,47.47,45000.0,29.331,29.3434,29.2632,29.2632,45000.0
2013-05-22 12:35:00,47.48,47.49,47.39,47.46,40700.0,29.2694,29.2755,29.2139,29.257,40700.0
2013-05-22 12:40:00,47.48,47.54,47.45,47.52,15800.0,29.2694,29.3064,29.2509,29.294,15800.0
2013-05-22 12:45:00,47.54,47.55,47.47,47.48,26500.0,29.3064,29.3125,29.2632,29.2694,26500.0
2013-05-22 12:50:00,47.49,47.51,47.47,47.49,27100.0,29.2755,29.2879,29.2632,29.2755,27100.0
2013-05-22 12:55:00,47.49,47.57,47.38,47.57,52200.0,29.2755,29.3249,29.2077,29.3249,52200.0
2013-05-22 13:00:00,47.57,47.59,47.5,47.53,30200.0,29.3249,29.3372,29.2817,29.3002,30200.0
2013-05-22 13:05:00,47.53,47.55,47.47,47.51,27200.0,29.3002,29.3125,29.2632,29.2879,27200.0
2013-05-22 13:10:00,47.51,47.52,47.43,47.45,49400.0,29.2879,29.294,29.2386,29.2509,49400.0
2013-05-22 13:15:00,47.47,47.47,47.35,47.42,60400.0,29.2632,29.2632,29.1892,29.2324,60400.0
2013-05-22 13:20:00,47.42,47.42,47.32,47.37,45700.0,29.2324,29.2324,29.1707,29.2016,45700.0
2013-05-22 13:25:00,47.36,47.38,47.29,47.3,22600.0,29.1954,29.2077,29.1522,29.1584,22600.0
2013-05-22 13:30:00,47.3,47.3,47.2,47.24,26300.0,29.1584,29.1584,29.0968,29.1214,26300.0
2013-05-22 13:35:00,47.25,47.35,47.23,47.26,19700.0,29.1276,29.1892,29.1153,29.1338,19700.0
2013-05-22 13:40:00,47.26,47.31,47.15,47.16,27800.0,29.1338,29.1646,29.0659,29.0721,27800.0
2013-05-22 13:45:00,47.16,47.17,47.09,47.15,33000.0,29.0721,29.0783,29.029,29.0659,33000.0
2013-05-22 13:50:00,47.15,47.25,47.15,47.25,21300.0,29.0659,29.1276,29.0659,29.1276,21300.0
2013-05-22 13:55:00,47.26,47.29,47.22,47.22,25700.0,29.1338,29.1522,29.1091,29.1091,25700.0
2013-05-22 14:00:00,47.21,47.31,47.06,47.06,50900.0,29.1029,29.1646,29.0105,29.0105,50900.0
2013-05-22 14:05:00,47.08,47.15,46.94,47.08,51900.0,29.0228,29.0659,28.9365,29.0228,51900.0
2013-05-22 14:10:00,47.08,47.09,46.86,46.88,55200.0,29.0228,29.029,28.8872,28.8995,55200.0
2013-05-22 14:15:00,46.88,46.93,46.83,46.89,63400.0,28.8995,28.9303,28.8687,28.9057,63400.0
2013-05-22 14:20:00,46.89,46.89,46.78,46.85,61400.0,28.9057,28.9057,28.8379,28.881,61400.0
2013-05-22 14:25:00,46.85,46.88,46.77,46.87,64900.0,28.881,28.8995,28.8317,28.8933,64900.0
2013-05-22 14:30:00,46.87,46.97,46.86,46.97,28100.0,28.8933,28.955,28.8872,28.955,28100.0
2013-05-22 14:35:00,46.98,46.99,46.7,46.84,36600.0,28.9611,28.9673,28.7885,28.8748,36600.0
2013-05-22 14:40:00,46.83,46.89,46.78,46.88,35300.0,28.8687,28.9057,28.8379,28.8995,35300.0
2013-05-22 14:45:00,46.86,46.98,46.85,46.97,24500.0,28.8872,28.9611,28.881,28.955,24500.0
2013-05-22 14:50:00,46.97,46.99,46.92,46.97,18400.0,28.955,28.9673,28.9242,28.955,18400.0
2013-05-22 14:55:00,46.97,47.0,46.79,46.88,39200.0,28.955,28.9735,28.844,28.8995,39200.0
2013-05-22 15:00:00,46.87,46.87,46.78,46.81,29800.0,28.8933,28.8933,28.8379,28.8564,29800.0
2013-05-22 15:05:00,46.81,46.88,46.75,46.86,40400.0,28.8564,28.8995,28.8194,28.8872,40400.0
2013-05-22 15:10:00,46.86,46.86,46.77,46.77,21500.0,28.8872,28.8872,28.8317,28.8317,21500.0
2013-05-22 15:15:00,46.76,46.78,46.69,46.75,36300.0,28.8255,28.8379,28.7824,28.8194,36300.0
2013-05-22 15:20:00,46.74,46.74,46.64,46.67,26400.0,28.8132,28.8132,28.7516,28.77,26400.0
2013-05-22 15:25:00,46.66,46.66,46.47,46.48,41500.0,28.7639,28.7639,28.6468,28.6529,41500.0
2013-05-22 15:30:00,46.48,46.53,46.42,46.51,39300.0,28.6529,28.6837,28.6159,28.6714,39300.0
2013-05-22 15:35:00,46.51,46.55,46.46,46.52,39900.0,28.6714,28.6961,28.6406,28.6776,39900.0
2013-05-22 15:40:00,46.51,46.61,46.46,46.57,45700.0,28.6714,28.7331,28.6406,28.7084,45700.0
2013-05-22 15:45:00,46.58,46.62,46.53,46.54,62700.0,28.7146,28.7392,28.6837,28.6899,62700.0
2013-05-22 15:50:00,46.54,46.67,46.54,46.62,74200.0,28.6899,28.77,28.6899,28.7392,74200.0
2013-05-22 15:55:00,46.62,46.77,46.59,46.76,188500.0,28.7392,28.8317,28.7207,28.8255,188500.0
2013-05-23 09:30:00,45.94,46.77,45.94,46.64,141200.0,28.32,28.8317,28.32,28.7516,141200.0
2013-05-23 09:35:00,46.64,46.72,46.28,46.46,66000.0,28.7516,28.8009,28.5296,28.6406,66000.0
2013-05-23 09:40:00,46.47,46.59,46.34,46.51,71700.0,28.6468,28.7207,28.5666,28.6714,71700.0
2013-05-23 09:45:00,46.48,46.62,46.4,46.51,26400.0,28.6529,28.7392,28.6036,28.6714,26400.0
2013-05-23 09:50:00,46.53,46.63,46.33,46.38,65700.0,28.6837,28.7454,28.5605,28.5913,65700.0
2013-05-23 09:55:00,46.39,46.44,46.31,46.31,68600.0,28.5974,28.6283,28.5481,28.5481,68600.0
2013-05-23 10:00:00,46.31,46.4,46.2,46.4,62700.0,28.5481,28.6036,28.4803,28.6036,62700.0
2013-05-23 10:05:00,46.38,46.46,46.38,46.42,32300.0,28.5913,28.6406,28.5913,28.6159,32300.0
2013-05-23 10:10:00,46.42,46.57,46.42,46.45,47900.0,28.6159,28.7084,28.6159,28.6344,47900.0
2013-05-23 10:15:00,46.44,46.61,46.4,46.58,34000.0,28.6283,28.7331,28.6036,28.7146,34000.0
2013-05-23 10:20:00,46.57,46.65,46.54,46.61,48000.0,28.7084,28.7577,28.6899,28.7331,48000.0
2013-05-23 10:25:00,46.61,46.68,46.53,46.55,41800.0,28.7331,28.7762,28.6837,28.6961,41800.0
2013-05-23 10:30:00,46.56,46.74,46.56,46.68,30500.0,28.7022,28.8132,28.7022,28.7762,30500.0
2013-05-23 10:35:00,46.7,46.71,46.59,46.63,47800.0,28.7885,28.7947,28.7207,28.7454,47800.0
2013-05-23 10:40:00,46.64,46.66,46.42,46.43,23300.0,28.7516,28.7639,28.6159,28.6221,23300.0
2013-05-23 10:45:00,46.42,46.47,46.4,46.4,15500.0,28.6159,28.6468,28.6036,28.6036,15500.0
2013-05-23 10:50:00,46.41,46.49,46.41,46.46,16600.0,28.6098,28.6591,28.6098,28.6406,16600.0
2013-05-23 10:55:00,46.46,46.47,46.3,46.31,37400.0,28.6406,28.6468,28.542,28.5481,37400.0
2013-05-23 11:00:00,46.3,46.41,46.3,46.4,25900.0,28.542,28.6098,28.542,28.6036,25900.0
2013-05-23 11:05:00,46.41,46.51,46.39,46.48,39000.0,28.6098,28.6714,28.5974,28.6529,39000.0
2013-05-23 11:10:00,46.47,46.55,46.47,46.54,28800.0,28.6468,28.6961,28.6468,28.6899,28800.0
2013-05-23 11:15:00,46.53,46.67,46.51,46.6,31300.0,28.6837,28.77,28.6714,28.7269,31300.0
2013-05-23 11:20:00,46.61,46.79,46.6,46.71,20100.0,28.7331,28.844,28.7269,28.7947,20100.0
2013-05-23 11:25:00,46.7,46.71,46.54,46.55,28200.0,28.7885,28.7947,28.6899,28.6961,28200.0
2013-05-23 11:30:00,46.54,46.6,46.5,46.56,35400.0,28.6899,28.7269,28.6652,28.7022,35400.0
2013-05-23 11:35:00,46.57,46.69,46.57,46.66,13300.0,28.7084,28.7824,28.7084,28.7639,13300.0
2013-05-23 11:40:00,46.66,46.66,46.53,46.54,17900.0,28.7639,28.7639,28.6837,28.6899,17900.0
2013-05-23 11:45:00,46.54,46.65,46.54,46.65,19400.0,28.6899,28.7577,28.6899,28.7577,19400.0
2013-05-23 11:50:00,46.64,46.72,46.64,46.69,15800.0,28.7516,28.8009,28.7516,28.7824,15800.0
2013-05-23 11:55:00,46.67,46.72,46.66,46.71,26100.0,28.77,28.8009,28.7639,28.7947,26100.0
2013-05-23 12:00:00,46.71,46.78,46.7,46.73,14800.0,28.7947,28.8379,28.7885,28.807,14800.0
2013-05-23 12:05:00,46.73,46.84,46.73,46.8,13400.0,28.807,28.8748,28.807,28.8502,13400.0
2013-05-23 12:10:00,46.79,46.86,46.78,46.78,12200.0,28.844,28.8872,28.8379,28.8379,12200.0
2013-05-23 12:15:00,46.79,46.83,46.74,46.8,37600.0,28.844,28.8687,28.8132,28.8502,37600.0
2013-05-23 12:20:00,46.79,46.8,46.77,46.79,13100.0,28.844,28.8502,28.8317,28.844,13100.0
2013-05-23 12:25:00,46.79,46.85,46.72,46.73,12900.0,28.844,28.881,28.8009,28.807,12900.0
2013-05-23 12:30:00,46.73,46.74,46.7,46.72,24500.0,28.807,28.8132,28.7885,28.8009,24500.0
2013-05-23 12:35:00,46.71,46.73,46.66,46.7,22000.0,28.7947,28.807,28.7639,28.7885,22000.0
2013-05-23 12:40:00,46.71,46.72,46.62,46.68,13000.0,28.7947,28.8009,28.7392,28.7762,13000.0
2013-05-23 12:45:00,46.69,46.8,46.69,46.8,15200.0,28.7824,28.8502,28.7824,28.8502,15200.0
2013-05-23 12:50:00,46.8,46.8,46.71,46.74,14800.0,28.8502,28.8502,28.7947,28.8132,14800.0
2013-05-23 12:55:00,46.75,46.79,46.75,46.77,13800.0,28.8194,28.844,28.8194,28.8317,13800.0
2013-05-23 13:00:00,46.77,46.78,46.73,46.75,13100.0,28.8317,28.8379,28.807,28.8194,13100.0
2013-05-23 13:05:00,46.76,46.81,46.65,46.7,25700.0,28.8255,28.8564,28.7577,28.7885,25700.0
2013-05-23 13:10:00,46.7,46.72,46.66,46.72,12400.0,28.7885,28.8009,28.7639,28.8009,12400.0
2013-05-23 13:15:00,46.72,46.77,46.7,46.71,16400.0,28.8009,28.8317,28.7885,28.7947,16400.0
2013-05-23 13:20:00,46.7,46.71,46.59,46.63,25400.0,28.7885,28.7947,28.7207,28.7454,25400.0
2013-05-23 13:25:00,46.62,46.63,46.56,46.58,16900.0,28.7392,28.7454,28.7022,28.7146,16900.0
2013-05-23 13:30:00,46.58,46.66,46.58,46.61,19100.0,28.7146,28.7639,28.7146,28.7331,19100.0
2013-05-23 13:35:00,46.62,46.68,46.59,46.63,16700.0,28.7392,28.7762,28.7207,28.7454,16700.0
2013-05-23 13:40:00,46.64,46.64,46.55,46.58,20100.0,28.7516,28.7516,28.6961,28.7146,20100.0
2013-05-23 13:45:00,46.58,46.61,46.48,46.61,19700.0,28.7146,28.7331,28.6529,28.7331,19700.0
2013-05-23 13:50:00,46.6,46.66,46.59,46.59,13900.0,28.7269,28.7639,28.7207,28.7207,13900.0
2013-05-23 13:55:00,46.58,46.73,46.56,46.72,20600.0,28.7146,28.807,28.7022,28.8009,20600.0
2013-05-23 14:00:00,46.72,46.72,46.64,46.65,29200.0,28.8009,28.8009,28.7516,28.7577,29200.0
2013-05-23 14:05:00,46.65,46.82,46.65,46.78,25400.0,28.7577,28.8625,28.7577,28.8379,25400.0
2013-05-23 14:10:00,46.78,46.78,46.69,46.69,20200.0,28.8379,28.8379,28.7824,28.7824,20200.0
2013-05-23 14:15:00,46.7,46.83,46.7,46.79,28100.0,28.7885,28.8687,28.7885,28.844,28100.0
2013-05-23 14:20:00,46.79,46.83,46.76,46.76,18500.0,28.844,28.8687,28.8255,28.8255,18500.0
2013-05-23 14:25:00,46.77,46.8,46.74,46.74,24700.0,28.8317,28.8502,28.8132,28.8132,24700.0
2013-05-23 14:30:00,46.73,46.73,46.62,46.64,17100.0,28.807,28.807,28.7392,28.7516,17100.0
2013-05-23 14:35:00,46.63,46.72,46.63,46.72,19400.0,28.7454,28.8009,28.7454,28.8009,19400.0
2013-05-23 14:40:00,46.73,46.88,46.72,46.87,22600.0,28.807,28.8995,28.8009,28.8933,22600.0
2013-05-23 14:45:00,46.88,46.93,46.82,46.91,27600.0,28.8995,28.9303,28.8625,28.918,27600.0
2013-05-23 14:50:00,46.91,46.95,46.84,46.84,28400.0,28.918,28.9427,28.8748,28.8748,28400.0
2013-05-23 14:55:00,46.83,46.91,46.81,46.85,20500.0,28.8687,28.918,28.8564,28.881,20500.0
2013-05-23 15:00:00,46.85,46.9,46.8,46.8,20500.0,28.881,28.9118,28.8502,28.8502,20500.0
2013-05-23 15:05:00,46.8,46.86,46.76,46.81,21100.0,28.8502,28.8872,28.8255,28.8564,21100.0
2013-05-23 15:10:00,46.81,46.93,46.81,46.84,36200.0,28.8564,28.9303,28.8564,28.8748,36200.0
2013-05-23 15:15:00,46.84,46.84,46.69,46.71,47900.0,28.8748,28.8748,28.7824,28.7947,47900.0
2013-05-23 15:20:00,46.69,46.78,46.63,46.64,33700.0,28.7824,28.8379,28.7454,28.7516,33700.0
2013-05-23 15:25:00,46.64,46.76,46.6,46.75,29000.0,28.7516,28.8255,28.7269,28.8194,29000.0
2013-05-23 15:30:00,46.76,46.79,46.68,46.7,35100.0,28.8255,28.844,28.7762,28.7885,35100.0
2013-05-23 15:35:00,46.7,46.71,46.58,46.6,54000.0,28.7885,28.7947,28.7146,28.7269,54000.0
2013-05-23 15:40:00,46.6,46.67,46.6,46.61,38500.0,28.7269,28.77,28.7269,28.7331,38500.0
2013-05-23 15:45:00,46.59,46.65,46.52,46.52,79000.0,28.7207,28.7577,28.6776,28.6776,79000.0
2013-05-23 15:50:00,46.53,46.63,46.52,46.58,111300.0,28.6837,28.7454,28.6776,28.7146,111300.0
2013-05-23 15:55:00,46.58,46.64,46.57,46.6,193500.0,28.7146,28.7516,28.7084,28.7269,193500.0
2013-05-24 09:30:00,46.25,46.48,46.2,46.23,64100.0,28.5111,28.6529,28.4803,28.4988,64100.0
2013-05-24 09:35:00,46.19,46.24,46.1,46.18,21400.0,28.4741,28.505,28.4187,28.468,21400.0
2013-05-24 09:40:00,46.17,46.27,46.11,46.27,41800.0,28.4618,28.5235,28.4248,28.5235,41800.0
2013-05-24 09:45:00,46.22,46.43,46.21,46.22,23500.0,28.4926,28.6221,28.4865,28.4926,23500.0
2013-05-24 09:50:00,46.26,46.26,46.13,46.13,19900.0,28.5173,28.5173,28.4372,28.4372,19900.0
2013-05-24 09:55:00,46.17,46.27,46.12,46.16,18000.0,28.4618,28.5235,28.431,28.4557,18000.0
2013-05-24 10:00:00,46.15,46.17,46.02,46.11,42700.0,28.4495,28.4618,28.3693,28.4248,42700.0
2013-05-24 10:05:00,46.11,46.16,46.03,46.15,57600.0,28.4248,28.4557,28.3755,28.4495,57600.0
2013-05-24 10:10:00,46.16,46.25,46.08,46.23,51200.0,28.4557,28.5111,28.4063,28.4988,51200.0
2013-05-24 10:15:00,46.24,46.34,46.13,46.33,61400.0,28.505,28.5666,28.4372,28.5605,61400.0
2013-05-24 10:20:00,46.33,46.34,46.2,46.27,28200.0,28.5605,28.5666,28.4803,28.5235,28200.0
2013-05-24 10:25:00,46.26,46.3,46.19,46.28,18100.0,28.5173,28.542,28.4741,28.5296,18100.0
2013-05-24 10:30:00,46.25,46.28,46.1,46.11,26100.0,28.5111,28.5296,28.4187,28.4248,26100.0
2013-05-24 10:35:00,46.09,46.15,46.08,46.13,15800.0,28.4125,28.4495,28.4063,28.4372,15800.0
2013-05-24 10:40:00,46.12,46.13,46.02,46.05,33800.0,28.431,28.4372,28.3693,28.3878,33800.0
2013-05-24 10:45:00,46.05,46.07,45.82,45.83,72600.0,28.3878,28.4002,28.2461,28.2522,72600.0
2013-05-24 10:50:00,45.84,45.97,45.84,45.9,40000.0,28.2584,28.3385,28.2584,28.2954,40000.0
2013-05-24 10:55:00,45.89,45.89,45.65,45.77,72900.0,28.2892,28.2892,28.1413,28.2152,72900.0
2013-05-24 11:00:00,45.78,45.82,45.66,45.71,56200.0,28.2214,28.2461,28.1474,28.1782,56200.0
2013-05-24 11:05:00,45.72,45.89,45.71,45.86,55000.0,28.1844,28.2892,28.1782,28.2707,55000.0
2013-05-24 11:10:00,45.89,45.92,45.71,45.75,57100.0,28.2892,28.3077,28.1782,28.2029,57100.0
2013-05-24 11:15:00,45.75,45.81,45.66,45.68,37700.0,28.2029,28.2399,28.1474,28.1598,37700.0
2013-05-24 11:20:00,45.68,45.69,45.58,45.62,40600.0,28.1598,28.1659,28.0981,28.1228,40600.0
2013-05-24 11:25:00,45.61,45.69,45.61,45.68,25100.0,28.1166,28.1659,28.1166,28.1598,25100.0
2013-05-24 11:30:00,45.67,45.69,45.59,45.62,36700.0,28.1536,28.1659,28.1043,28.1228,36700.0
2013-05-24 11:35:00,45.63,45.74,45.62,45.69,30200.0,28.1289,28.1967,28.1228,28.1659,30200.0
2013-05-24 11:40:00,45.69,45.77,45.68,45.7,25700.0,28.1659,28.2152,28.1598,28.1721,25700.0
2013-05-24 11:45:00,45.69,45.72,45.66,45.69,29900.0,28.1659,28.1844,28.1474,28.1659,29900.0
2013-05-24 11:50:00,45.68,45.68,45.6,45.65,34400.0,28.1598,28.1598,28.1104,28.1413,34400.0
2013-05-24 11:55:00,45.64,45.66,45.59,45.59,40000.0,28.1351,28.1474,28.1043,28.1043,40000.0
2013-05-24 12:00:00,45.61,45.73,45.59,45.69,24300.0,28.1166,28.1906,28.1043,28.1659,24300.0
2013-05-24 12:05:00,45.7,45.85,45.69,45.75,30500.0,28.1721,28.2646,28.1659,28.2029,30500.0
2013-05-24 12:10:00,45.75,45.8,45.71,45.75,37400.0,28.2029,28.2337,28.1782,28.2029,37400.0
2013-05-24 12:15:00,45.73,45.82,45.73,45.82,42100.0,28.1906,28.2461,28.1906,28.2461,42100.0
2013-05-24 12:20:00,45.82,45.85,45.78,45.81,17400.0,28.2461,28.2646,28.2214,28.2399,17400.0
2013-05-24 12:25:00,45.81,45.81,45.69,45.72,25100.0,28.2399,28.2399,28.1659,28.1844,25100.0
2013-05-24 12:30:00,45.73,45.73,45.59,45.63,35100.0,28.1906,28.1906,28.1043,28.1289,35100.0
2013-05-24 12:35:00,45.62,45.62,45.53,45.54,55700.0,28.1228,28.1228,28.0673,28.0734,55700.0
2013-05-24 12:40:00,45.54,45.64,45.54,45.61,55300.0,28.0734,28.1351,28.0734,28.1166,55300.0
2013-05-24 12:45:00,45.61,45.76,45.61,45.75,14500.0,28.1166,28.2091,28.1166,28.2029,14500.0
2013-05-24 12:50:00,45.75,45.78,45.73,45.77,19900.0,28.2029,28.2214,28.1906,28.2152,19900.0
2013-05-24 12:55:00,45.78,45.8,45.7,45.7,12100.0,28.2214,28.2337,28.1721,28.1721,12100.0
2013-05-24 13:00:00,45.69,45.77,45.68,45.72,15500.0,28.1659,28.2152,28.1598,28.1844,15500.0
2013-05-24 13:05:00,45.71,45.81,45.71,45.79,12500.0,28.1782,28.2399,28.1782,28.2276,12500.0
2013-05-24 13:10:00,45.78,45.79,45.72,45.74,15600.0,28.2214,28.2276,28.1844,28.1967,15600.0
2013-05-24 13:15:00,45.72,45.8,45.71,45.76,26500.0,28.1844,28.2337,28.1782,28.2091,26500.0
2013-05-24 13:20:00,45.77,45.77,45.68,45.69,32700.0,28.2152,28.2152,28.1598,28.1659,32700.0
2013-05-24 13:25:00,45.7,45.73,45.65,45.73,38100.0,28.1721,28.1906,28.1413,28.1906,38100.0
2013-05-24 13:30:00,45.72,45.78,45.7,45.78,23400.0,28.1844,28.2214,28.1721,28.2214,23400.0
2013-05-24 13:35:00,45.8,45.84,45.77,45.79,18900.0,28.2337,28.2584,28.2152,28.2276,18900.0
2013-05-24 13:40:00,45.79,45.8,45.73,45.76,19700.0,28.2276,28.2337,28.1906,28.2091,19700.0
2013-05-24 13:45:00,45.76,45.78,45.74,45.75,22300.0,28.2091,28.2214,28.1967,28.2029,22300.0
2013-05-24 13:50:00,45.76,45.78,45.7,45.72,22200.0,28.2091,28.2214,28.1721,28.1844,22200.0
2013-05-24 13:55:00,45.73,45.85,45.73,45.76,71000.0,28.1906,28.2646,28.1906,28.2091,71000.0
2013-05-24 14:00:00,45.77,45.83,45.76,45.83,26300.0,28.2152,28.2522,28.2091,28.2522,26300.0
2013-05-24 14:05:00,45.84,45.9,45.83,45.89,16800.0,28.2584,28.2954,28.2522,28.2892,16800.0
2013-05-24 14:10:00,45.89,45.93,45.85,45.9,28800.0,28.2892,28.3139,28.2646,28.2954,28800.0
2013-05-24 14:15:00,45.9,45.91,45.83,45.83,54900.0,28.2954,28.3015,28.2522,28.2522,54900.0
2013-05-24 14:20:00,45.84,45.84,45.79,45.8,106900.0,28.2584,28.2584,28.2276,28.2337,106900.0
2013-05-24 14:25:00,45.8,45.8,45.72,45.73,39000.0,28.2337,28.2337,28.1844,28.1906,39000.0
2013-05-24 14:30:00,45.74,45.74,45.59,45.6,214500.0,28.1967,28.1967,28.1043,28.1104,214500.0
2013-05-24 14:35:00,45.6,45.61,45.48,45.49,78000.0,28.1104,28.1166,28.0365,28.0426,78000.0
2013-05-24 14:40:00,45.49,45.62,45.34,45.51,331400.0,28.0426,28.1228,27.9502,28.055,331400.0
2013-05-24 14:45:00,45.51,45.53,45.39,45.53,81300.0,28.055,28.0673,27.981,28.0673,81300.0
2013-05-24 14:50:00,45.53,45.56,45.48,45.5,38800.0,28.0673,28.0858,28.0365,28.0488,38800.0
2013-05-24 14:55:00,45.5,45.55,45.43,45.51,32700.0,28.0488,28.0796,28.0056,28.055,32700.0
2013-05-24 15:00:00,45.51,45.59,45.48,45.59,29800.0,28.055,28.1043,28.0365,28.1043,29800.0
2013-05-24 15:05:00,45.59,45.7,45.59,45.68,41600.0,28.1043,28.1721,28.1043,28.1598,41600.0
2013-05-24 15:10:00,45.66,45.66,45.58,45.64,71600.0,28.1474,28.1474,28.0981,28.1351,71600.0
2013-05-24 15:15:00,45.64,45.66,45.53,45.53,42400.0,28.1351,28.1474,28.0673,28.0673,42400.0
2013-05-24 15:20:00,45.53,45.58,45.46,45.46,51100.0,28.0673,28.0981,28.0241,28.0241,51100.0
2013-05-24 15:25:00,45.47,45.49,45.43,45.46,85300.0,28.0303,28.0426,28.0056,28.0241,85300.0
2013-05-24 15:30:00,45.46,45.5,45.36,45.45,81000.0,28.0241,28.0488,27.9625,28.018,81000.0
2013-05-24 15:35:00,45.43,45.48,45.31,45.35,70200.0,28.0056,28.0365,27.9317,27.9563,70200.0
2013-05-24 15:40:00,45.35,45.44,45.33,45.43,73900.0,27.9563,28.0118,27.944,28.0056,73900.0
2013-05-24 15:45:00,45.42,45.5,45.39,45.5,68200.0,27.9995,28.0488,27.981,28.0488,68200.0
2013-05-24 15:50:00,45.49,45.5,45.38,45.5,107600.0,28.0426,28.0488,27.9748,28.0488,107600.0
2013-05-24 15:55:00,45.5,45.5,45.43,45.45,306400.0,28.0488,28.0488,28.0056,28.018,306400.0
2013-05-28 09:30:00,45.89,46.04,45.75,45.98,149300.0,28.2892,28.3817,28.2029,28.3447,149300.0
2013-05-28 09:35:00,45.97,45.99,45.52,45.79,274100.0,28.3385,28.3509,28.0611,28.2276,274100.0
2013-05-28 09:40:00,45.78,45.86,45.74,45.81,64000.0,28.2214,28.2707,28.1967,28.2399,64000.0
2013-05-28 09:45:00,45.83,45.99,45.81,45.83,146100.0,28.2522,28.3509,28.2399,28.2522,146100.0
2013-05-28 09:50:00,45.83,45.84,45.69,45.76,69400.0,28.2522,28.2584,28.1659,28.2091,69400.0
2013-05-28 09:55:00,45.75,45.81,45.69,45.73,104200.0,28.2029,28.2399,28.1659,28.1906,104200.0
2013-05-28 10:00:00,45.74,45.84,45.69,45.72,71500.0,28.1967,28.2584,28.1659,28.1844,71500.0
2013-05-28 10:05:00,45.7,45.8,45.68,45.78,157900.0,28.1721,28.2337,28.1598,28.2214,157900.0
2013-05-28 10:10:00,45.79,45.9,45.76,45.9,58100.0,28.2276,28.2954,28.2091,28.2954,58100.0
2013-05-28 10:15:00,45.9,45.96,45.84,45.9,99400.0,28.2954,28.3324,28.2584,28.2954,99400.0
2013-05-28 10:20:00,45.88,45.93,45.87,45.92,87100.0,28.283,28.3139,28.2769,28.3077,87100.0
2013-05-28 10:25:00,45.92,45.92,45.79,45.79,52200.0,28.3077,28.3077,28.2276,28.2276,52200.0
2013-05-28 10:30:00,45.79,45.79,45.7,45.73,258300.0,28.2276,28.2276,28.1721,28.1906,258300.0
2013-05-28 10:35:00,45.73,45.75,45.63,45.69,55200.0,28.1906,28.2029,28.1289,28.1659,55200.0
2013-05-28 10:40:00,45.69,45.7,45.56,45.6,55200.0,28.1659,28.1721,28.0858,28.1104,55200.0
2013-05-28 10:45:00,45.6,45.6,45.55,45.56,39600.0,28.1104,28.1104,28.0796,28.0858,39600.0
2013-05-28 10:50:00,45.56,45.58,45.5,45.53,41300.0,28.0858,28.0981,28.0488,28.0673,41300.0
2013-05-28 10:55:00,45.52,45.53,45.36,45.42,72200.0,28.0611,28.0673,27.9625,27.9995,72200.0
2013-05-28 11:00:00,45.42,45.45,45.32,45.33,70800.0,27.9995,28.018,27.9378,27.944,70800.0
2013-05-28 11:05:00,45.32,45.33,45.15,45.15,118200.0,27.9378,27.944,27.833,27.833,118200.0
2013-05-28 11:10:00,45.15,45.17,44.96,45.06,198800.0,27.833,27.8454,27.7159,27.7776,198800.0
2013-05-28 11:15:00,45.05,45.24,45.05,45.18,144400.0,27.7714,27.8885,27.7714,27.8515,144400.0
2013-05-28 11:20:00,45.17,45.19,45.01,45.04,162900.0,27.8454,27.8577,27.7467,27.7652,162900.0
2013-05-28 11:25:00,45.01,45.04,44.9,44.92,70900.0,27.7467,27.7652,27.6789,27.6912,70900.0
2013-05-28 11:30:00,44.93,44.98,44.83,44.85,91600.0,27.6974,27.7282,27.6358,27.6481,91600.0
2013-05-28 11:35:00,44.86,44.93,44.79,44.87,54800.0,27.6543,27.6974,27.6111,27.6604,54800.0
2013-05-28 11:40:00,44.87,44.87,44.76,44.79,61300.0,27.6604,27.6604,27.5926,27.6111,61300.0
2013-05-28 11:45:00,44.79,44.81,44.73,44.79,80400.0,27.6111,27.6234,27.5741,27.6111,80400.0
2013-05-28 11:50:00,44.8,44.84,44.78,44.79,106400.0,27.6173,27.6419,27.6049,27.6111,106400.0
2013-05-28 11:55:00,44.8,44.8,44.7,44.7,76900.0,27.6173,27.6173,27.5556,27.5556,76900.0
2013-05-28 12:00:00,44.71,44.87,44.7,44.86,106300.0,27.5618,27.6604,27.5556,27.6543,106300.0
2013-05-28 12:05:00,44.87,44.98,44.86,44.98,47500.0,27.6604,27.7282,27.6543,27.7282,47500.0
2013-05-28 12:10:00,44.98,45.03,44.91,44.95,34000.0,27.7282,27.7591,27.6851,27.7097,34000.0
2013-05-28 12:15:00,44.96,45.08,44.95,45.07,30900.0,27.7159,27.7899,27.7097,27.7837,30900.0
2013-05-28 12:20:00,45.06,45.16,45.06,45.1,39800.0,27.7776,27.8392,27.7776,27.8022,39800.0
2013-05-28 12:25:00,45.1,45.12,45.07,45.09,30500.0,27.8022,27.8145,27.7837,27.796,30500.0
2013-05-28 12:30:00,45.08,45.12,45.02,45.07,31400.0,27.7899,27.8145,27.7529,27.7837,31400.0
2013-05-28 12:35:00,45.08,45.11,45.03,45.1,37300.0,27.7899,27.8084,27.7591,27.8022,37300.0
2013-05-28 12:40:00,45.11,45.12,45.04,45.11,34300.0,27.8084,27.8145,27.7652,27.8084,34300.0
2013-05-28 12:45:00,45.12,45.12,45.08,45.11,35300.0,27.8145,27.8145,27.7899,27.8084,35300.0
2013-05-28 12:50:00,45.11,45.12,45.08,45.11,44300.0,27.8084,27.8145,27.7899,27.8084,44300.0
2013-05-28 12:55:00,45.12,45.15,45.11,45.15,42900.0,27.8145,27.833,27.8084,27.833,42900.0
2013-05-28 13:00:00,45.14,45.22,45.09,45.21,44800.0,27.8269,27.8762,27.796,27.87,44800.0
2013-05-28 13:05:00,45.21,45.3,45.2,45.26,38100.0,27.87,27.9255,27.8639,27.9008,38100.0
2013-05-28 13:10:00,45.26,45.26,45.17,45.17,33200.0,27.9008,27.9008,27.8454,27.8454,33200.0
2013-05-28 13:15:00,45.17,45.21,45.14,45.2,30400.0,27.8454,27.87,27.8269,27.8639,30400.0
2013-05-28 13:20:00,45.2,45.21,45.15,45.2,25800.0,27.8639,27.87,27.833,27.8639,25800.0
2013-05-28 13:25:00,45.18,45.21,45.16,45.17,19800.0,27.8515,27.87,27.8392,27.8454,19800.0
2013-05-28 13:30:00,45.16,45.19,45.11,45.13,21600.0,27.8392,27.8577,27.8084,27.8207,21600.0
2013-05-28 13:35:00,45.14,45.22,45.14,45.17,42100.0,27.8269,27.8762,27.8269,27.8454,42100.0
2013-05-28 13:40:00,45.17,45.2,45.14,45.14,21300.0,27.8454,27.8639,27.8269,27.8269,21300.0
2013-05-28 13:45:00,45.15,45.2,45.13,45.18,28500.0,27.833,27.8639,27.8207,27.8515,28500.0
2013-05-28 13:50:00,45.18,45.21,45.15,45.15,44300.0,27.8515,27.87,27.833,27.833,44300.0
2013-05-28 13:55:00,45.15,45.21,45.07,45.16,24800.0,27.833,27.87,27.7837,27.8392,24800.0
2013-05-28 14:00:00,45.18,45.2,45.11,45.15,16400.0,27.8515,27.8639,27.8084,27.833,16400.0
2013-05-28 14:05:00,45.17,45.22,45.15,45.19,27300.0,27.8454,27.8762,27.833,27.8577,27300.0
2013-05-28 14:10:00,45.18,45.18,45.09,45.12,33700.0,27.8515,27.8515,27.796,27.8145,33700.0
2013-05-28 14:15:00,45.1,45.23,45.1,45.22,26400.0,27.8022,27.8823,27.8022,27.8762,26400.0
2013-05-28 14:20:00,45.23,45.23,45.19,45.19,67900.0,27.8823,27.8823,27.8577,27.8577,67900.0
2013-05-28 14:25:00,45.19,45.21,45.18,45.18,42000.0,27.8577,27.87,27.8515,27.8515,42000.0
2013-05-28 14:30:00,45.19,45.22,45.17,45.18,28600.0,27.8577,27.8762,27.8454,27.8515,28600.0
2013-05-28 14:35:00,45.18,45.18,45.09,45.09,44300.0,27.8515,27.8515,27.796,27.796,44300.0
2013-05-28 14:40:00,45.09,45.22,45.09,45.16,37000.0,27.796,27.8762,27.796,27.8392,37000.0
2013-05-28 14:45:00,45.15,45.23,45.15,45.18,53600.0,27.833,27.8823,27.833,27.8515,53600.0
2013-05-28 14:50:00,45.19,45.22,45.18,45.2,44000.0,27.8577,27.8762,27.8515,27.8639,44000.0
2013-05-28 14:55:00,45.18,45.22,45.15,45.2,26600.0,27.8515,27.8762,27.833,27.8639,26600.0
2013-05-28 15:00:00,45.21,45.25,45.18,45.23,63500.0,27.87,27.8947,27.8515,27.8823,63500.0
2013-05-28 15:05:00,45.23,45.23,45.19,45.2,51800.0,27.8823,27.8823,27.8577,27.8639,51800.0
2013-05-28 15:10:00,45.2,45.21,45.16,45.19,38300.0,27.8639,27.87,27.8392,27.8577,38300.0
2013-05-28 15:15:00,45.19,45.25,45.18,45.2,60200.0,27.8577,27.8947,27.8515,27.8639,60200.0
2013-05-28 15:20:00,45.19,45.22,45.17,45.17,46300.0,27.8577,27.8762,27.8454,27.8454,46300.0
2013-05-28 15:25:00,45.18,45.19,45.15,45.19,25800.0,27.8515,27.8577,27.833,27.8577,25800.0
2013-05-28 15:30:00,45.18,45.23,45.18,45.2,97700.0,27.8515,27.8823,27.8515,27.8639,97700.0
2013-05-28 15:35:00,45.19,45.24,45.19,45.24,64700.0,27.8577,27.8885,27.8577,27.8885,64700.0
2013-05-28 15:40:00,45.23,45.3,45.23,45.27,80900.0,27.8823,27.9255,27.8823,27.907,80900.0
2013-05-28 15:45:00,45.27,45.37,45.26,45.36,131300.0,27.907,27.9687,27.9008,27.9625,131300.0
2013-05-28 15:50:00,45.37,45.42,45.35,45.39,140000.0,27.9687,27.9995,27.9563,27.981,140000.0
2013-05-28 15:55:00,45.39,45.41,45.35,45.39,329800.0,27.981,27.9933,27.9563,27.981,329800.0
2013-05-29 09:30:00,44.89,45.18,44.67,45.13,101500.0,27.6728,27.8515,27.5371,27.8207,101500.0
2013-05-29 09:35:00,45.13,45.13,44.89,44.89,38800.0,27.8207,27.8207,27.6728,27.6728,38800.0
2013-05-29 09:40:00,44.86,44.95,44.77,44.9,42500.0,27.6543,27.7097,27.5988,27.6789,42500.0
2013-05-29 09:45:00,44.94,44.95,44.77,44.92,51700.0,27.7036,27.7097,27.5988,27.6912,51700.0
2013-05-29 09:50:00,44.93,44.97,44.86,44.88,58900.0,27.6974,27.7221,27.6543,27.6666,58900.0
2013-05-29 09:55:00,44.9,44.96,44.86,44.87,64400.0,27.6789,27.7159,27.6543,27.6604,64400.0
2013-05-29 10:00:00,44.86,44.99,44.8,44.94,39400.0,27.6543,27.7344,27.6173,27.7036,39400.0
2013-05-29 10:05:00,44.93,44.96,44.83,44.94,42600.0,27.6974,27.7159,27.6358,27.7036,42600.0
2013-05-29 10:10:00,44.93,44.94,44.8,44.85,75900.0,27.6974,27.7036,27.6173,27.6481,75900.0
2013-05-29 10:15:00,44.84,44.92,44.72,44.9,86400.0,27.6419,27.6912,27.568,27.6789,86400.0
2013-05-29 10:20:00,44.91,44.91,44.66,44.7,120400.0,27.6851,27.6851,27.531,27.5556,120400.0
2013-05-29 10:25:00,44.7,44.7,44.38,44.43,180600.0,27.5556,27.5556,27.3584,27.3892,180600.0
2013-05-29 10:30:00,44.43,44.48,44.3,44.34,94800.0,27.3892,27.42,27.309,27.3337,94800.0
2013-05-29 10:35:00,44.35,44.49,44.34,44.4,96800.0,27.3399,27.4262,27.3337,27.3707,96800.0
2013-05-29 10:40:00,44.39,44.44,44.11,44.16,135700.0,27.3645,27.3953,27.1919,27.2227,135700.0
2013-05-29 10:45:00,44.16,44.17,43.82,43.86,179700.0,27.2227,27.2289,27.0131,27.0378,179700.0
2013-05-29 10:50:00,43.88,43.91,43.79,43.89,129300.0,27.0501,27.0686,26.9947,27.0563,129300.0
2013-05-29 10:55:00,43.89,44.02,43.88,43.94,87600.0,27.0563,27.1364,27.0501,27.0871,87600.0
2013-05-29 11:00:00,43.94,44.02,43.94,43.99,51800.0,27.0871,27.1364,27.0871,27.1179,51800.0
2013-05-29 11:05:00,44.0,44.02,43.92,43.98,41300.0,27.1241,27.1364,27.0748,27.1118,41300.0
2013-05-29 11:10:00,44.0,44.03,43.99,44.01,75300.0,27.1241,27.1426,27.1179,27.1303,75300.0
2013-05-29 11:15:00,44.01,44.1,43.92,43.94,157600.0,27.1303,27.1858,27.0748,27.0871,157600.0
2013-05-29 11:20:00,43.95,44.14,43.94,44.05,45600.0,27.0933,27.2104,27.0871,27.1549,45600.0
2013-05-29 11:25:00,44.05,44.1,44.01,44.05,91600.0,27.1549,27.1858,27.1303,27.1549,91600.0
2013-05-29 11:30:00,44.06,44.1,43.97,43.98,86000.0,27.1611,27.1858,27.1056,27.1118,86000.0
2013-05-29 11:35:00,43.99,44.12,43.98,44.03,46800.0,27.1179,27.1981,27.1118,27.1426,46800.0
2013-05-29 11:40:00,44.02,44.03,43.92,43.92,67400.0,27.1364,27.1426,27.0748,27.0748,67400.0
2013-05-29 11:45:00,43.94,44.07,43.94,44.05,47300.0,27.0871,27.1673,27.0871,27.1549,47300.0
2013-05-29 11:50:00,44.05,44.06,44.02,44.05,51800.0,27.1549,27.1611,27.1364,27.1549,51800.0
2013-05-29 11:55:00,44.04,44.17,44.01,44.17,62700.0,27.1488,27.2289,27.1303,27.2289,62700.0
2013-05-29 12:00:00,44.17,44.24,44.15,44.2,53100.0,27.2289,27.2721,27.2166,27.2474,53100.0
2013-05-29 12:05:00,44.2,44.2,44.08,44.08,39600.0,27.2474,27.2474,27.1734,27.1734,39600.0
2013-05-29 12:10:00,44.08,44.14,44.06,44.12,58600.0,27.1734,27.2104,27.1611,27.1981,58600.0
2013-05-29 12:15:00,44.12,44.29,44.11,44.29,50300.0,27.1981,27.3029,27.1919,27.3029,50300.0
2013-05-29 12:20:00,44.28,44.3,44.22,44.24,37800.0,27.2967,27.309,27.2597,27.2721,37800.0
2013-05-29 12:25:00,44.25,44.25,43.98,43.98,69500.0,27.2782,27.2782,27.1118,27.1118,69500.0
2013-05-29 12:30:00,43.99,44.06,43.9,43.91,75600.0,27.1179,27.1611,27.0625,27.0686,75600.0
2013-05-29 12:35:00,43.91,43.99,43.89,43.95,47000.0,27.0686,27.1179,27.0563,27.0933,47000.0
2013-05-29 12:40:00,43.95,44.06,43.95,44.05,37300.0,27.0933,27.1611,27.0933,27.1549,37300.0
2013-05-29 12:45:00,44.05,44.07,43.96,43.97,33500.0,27.1549,27.1673,27.0994,27.1056,33500.0
2013-05-29 12:50:00,43.99,44.03,43.91,43.95,25600.0,27.1179,27.1426,27.0686,27.0933,25600.0
2013-05-29 12:55:00,43.95,44.0,43.92,43.95,73400.0,27.0933,27.1241,27.0748,27.0933,73400.0
2013-05-29 13:00:00,43.94,43.95,43.88,43.9,50400.0,27.0871,27.0933,27.0501,27.0625,50400.0
2013-05-29 13:05:00,43.9,43.95,43.89,43.91,40900.0,27.0625,27.0933,27.0563,27.0686,40900.0
2013-05-29 13:10:00,43.91,43.93,43.82,43.87,63300.0,27.0686,27.081,27.0131,27.044,63300.0
2013-05-29 13:15:00,43.88,43.99,43.85,43.95,40800.0,27.0501,27.1179,27.0316,27.0933,40800.0
2013-05-29 13:20:00,43.95,44.09,43.95,44.08,31500.0,27.0933,27.1796,27.0933,27.1734,31500.0
2013-05-29 13:25:00,44.08,44.25,44.08,44.24,55400.0,27.1734,27.2782,27.1734,27.2721,55400.0
2013-05-29 13:30:00,44.25,44.28,44.15,44.16,38000.0,27.2782,27.2967,27.2166,27.2227,38000.0
2013-05-29 13:35:00,44.16,44.26,44.14,44.26,31100.0,27.2227,27.2844,27.2104,27.2844,31100.0
2013-05-29 13:40:00,44.27,44.32,44.2,44.23,58100.0,27.2905,27.3214,27.2474,27.2659,58100.0
2013-05-29 13:45:00,44.23,44.29,44.17,44.2,43100.0,27.2659,27.3029,27.2289,27.2474,43100.0
2013-05-29 13:50:00,44.2,44.23,44.13,44.14,40400.0,27.2474,27.2659,27.2042,27.2104,40400.0
2013-05-29 13:55:00,44.15,44.24,44.1,44.19,80900.0,27.2166,27.2721,27.1858,27.2412,80900.0
2013-05-29 14:00:00,44.19,44.27,44.18,44.19,58000.0,27.2412,27.2905,27.2351,27.2412,58000.0
2013-05-29 14:05:00,44.19,44.27,44.15,44.25,63800.0,27.2412,27.2905,27.2166,27.2782,63800.0
2013-05-29 14:10:00,44.24,44.25,44.16,44.16,35200.0,27.2721,27.2782,27.2227,27.2227,35200.0
2013-05-29 14:15:00,44.16,44.22,44.16,44.21,41100.0,27.2227,27.2597,27.2227,27.2536,41100.0
2013-05-29 14:20:00,44.22,44.22,44.14,44.14,50200.0,27.2597,27.2597,27.2104,27.2104,50200.0
2013-05-29 14:25:00,44.14,44.14,44.03,44.03,64000.0,27.2104,27.2104,27.1426,27.1426,64000.0
2013-05-29 14:30:00,44.04,44.09,43.99,44.07,60600.0,27.1488,27.1796,27.1179,27.1673,60600.0
2013-05-29 14:35:00,44.06,44.11,44.0,44.02,75400.0,27.1611,27.1919,27.1241,27.1364,75400.0
2013-05-29 14:40:00,44.02,44.02,43.98,44.02,79100.0,27.1364,27.1364,27.1118,27.1364,79100.0
2013-05-29 14:45:00,44.01,44.03,43.98,44.01,98200.0,27.1303,27.1426,27.1118,27.1303,98200.0
2013-05-29 14:50:00,44.01,44.01,43.9,44.01,52000.0,27.1303,27.1303,27.0625,27.1303,52000.0
2013-05-29 14:55:00,44.01,44.07,43.94,43.94,42600.0,27.1303,27.1673,27.0871,27.0871,42600.0
2013-05-29 15:00:00,43.93,43.97,43.89,43.97,120000.0,27.081,27.1056,27.0563,27.1056,120000.0
2013-05-29 15:05:00,43.97,44.02,43.94,44.02,57900.0,27.1056,27.1364,27.0871,27.1364,57900.0
2013-05-29 15:10:00,44.02,44.05,43.98,44.0,75600.0,27.1364,27.1549,27.1118,27.1241,75600.0
2013-05-29 15:15:00,44.0,44.03,43.98,44.01,52400.0,27.1241,27.1426,27.1118,27.1303,52400.0
2013-05-29 15:20:00,44.01,44.14,44.01,44.14,64300.0,27.1303,27.2104,27.1303,27.2104,64300.0
2013-05-29 15:25:00,44.14,44.14,44.07,44.13,57100.0,27.2104,27.2104,27.1673,27.2042,57100.0
2013-05-29 15:30:00,44.13,44.14,44.05,44.08,82700.0,27.2042,27.2104,27.1549,27.1734,82700.0
2013-05-29 15:35:00,44.09,44.13,44.04,44.05,80700.0,27.1796,27.2042,27.1488,27.1549,80700.0
2013-05-29 15:40:00,44.06,44.09,44.0,44.01,97200.0,27.1611,27.1796,27.1241,27.1303,97200.0
2013-05-29 15:45:00,44.01,44.02,43.88,43.89,156800.0,27.1303,27.1364,27.0501,27.0563,156800.0
2013-05-29 15:50:00,43.9,43.91,43.85,43.87,144100.0,27.0625,27.0686,27.0316,27.044,144100.0
2013-05-29 15:55:00,43.87,43.93,43.85,43.89,311900.0,27.044,27.081,27.0316,27.0563,311900.0
2013-05-30 09:30:00,44.1,44.43,44.05,44.4,80300.0,27.1858,27.3892,27.1549,27.3707,80300.0
2013-05-30 09:35:00,44.25,44.39,44.15,44.15,33400.0,27.2782,27.3645,27.2166,27.2166,33400.0
2013-05-30 09:40:00,44.18,44.44,44.16,44.4,85600.0,27.2351,27.3953,27.2227,27.3707,85600.0
2013-05-30 09:45:00,44.41,44.63,44.39,44.57,64800.0,27.3769,27.5125,27.3645,27.4755,64800.0
2013-05-30 09:50:00,44.56,44.71,44.54,44.68,42200.0,27.4693,27.5618,27.457,27.5433,42200.0
2013-05-30 09:55:00,44.69,44.79,44.64,44.75,48800.0,27.5495,27.6111,27.5186,27.5864,48800.0
2013-05-30 10:00:00,44.77,44.77,44.37,44.38,86800.0,27.5988,27.5988,27.3522,27.3584,86800.0
2013-05-30 10:05:00,44.37,44.47,44.35,44.43,40700.0,27.3522,27.4138,27.3399,27.3892,40700.0
2013-05-30 10:10:00,44.43,44.51,44.39,44.41,43000.0,27.3892,27.4385,27.3645,27.3769,43000.0
2013-05-30 10:15:00,44.41,44.47,44.31,44.39,82100.0,27.3769,27.4138,27.3152,27.3645,82100.0
2013-05-30 10:20:00,44.39,44.51,44.39,44.4,34500.0,27.3645,27.4385,27.3645,27.3707,34500.0
2013-05-30 10:25:00,44.41,44.52,44.38,44.42,26300.0,27.3769,27.4447,27.3584,27.383,26300.0
2013-05-30 10:30:00,44.42,44.51,44.4,44.41,105700.0,27.383,27.4385,27.3707,27.3769,105700.0
2013-05-30 10:35:00,44.4,44.42,44.35,44.37,127700.0,27.3707,27.383,27.3399,27.3522,127700.0
2013-05-30 10:40:00,44.38,44.46,44.38,44.45,31500.0,27.3584,27.4077,27.3584,27.4015,31500.0
2013-05-30 10:45:00,44.45,44.45,44.37,44.43,52300.0,27.4015,27.4015,27.3522,27.3892,52300.0
2013-05-30 10:50:00,44.43,44.43,44.35,44.37,48200.0,27.3892,27.3892,27.3399,27.3522,48200.0
2013-05-30 10:55:00,44.37,44.42,44.34,44.41,35100.0,27.3522,27.383,27.3337,27.3769,35100.0
2013-05-30 11:00:00,44.41,44.43,44.34,44.39,37900.0,27.3769,27.3892,27.3337,27.3645,37900.0
2013-05-30 11:05:00,44.4,44.45,44.31,44.36,40400.0,27.3707,27.4015,27.3152,27.346,40400.0
2013-05-30 11:10:00,44.38,44.44,44.35,44.4,28300.0,27.3584,27.3953,27.3399,27.3707,28300.0
2013-05-30 11:15:00,44.39,44.46,44.34,44.4,43900.0,27.3645,27.4077,27.3337,27.3707,43900.0
2013-05-30 11:20:00,44.4,44.54,44.4,44.52,24400.0,27.3707,27.457,27.3707,27.4447,24400.0
2013-05-30 11:25:00,44.52,44.59,44.5,44.58,30300.0,27.4447,27.4878,27.4323,27.4817,30300.0
2013-05-30 11:30:00,44.59,44.61,44.55,44.6,35800.0,27.4878,27.5001,27.4632,27.494,35800.0
2013-05-30 11:35:00,44.61,44.66,44.57,44.65,31000.0,27.5001,27.531,27.4755,27.5248,31000.0
2013-05-30 11:40:00,44.66,44.72,44.64,44.71,37500.0,27.531,27.568,27.5186,27.5618,37500.0
2013-05-30 11:45:00,44.72,44.74,44.64,44.71,20200.0,27.568,27.5803,27.5186,27.5618,20200.0
2013-05-30 11:50:00,44.72,44.79,44.72,44.79,17800.0,27.568,27.6111,27.568,27.6111,17800.0
2013-05-30 11:55:00,44.78,44.82,44.77,44.82,23600.0,27.6049,27.6296,27.5988,27.6296,23600.0
2013-05-30 12:00:00,44.81,44.9,44.81,44.84,57900.0,27.6234,27.6789,27.6234,27.6419,57900.0
2013-05-30 12:05:00,44.85,44.87,44.76,44.77,29700.0,27.6481,27.6604,27.5926,27.5988,29700.0
2013-05-30 12:10:00,44.77,44.77,44.71,44.71,30200.0,27.5988,27.5988,27.5618,27.5618,30200.0
2013-05-30 12:15:00,44.72,44.72,44.63,44.68,26900.0,27.568,27.568,27.5125,27.5433,26900.0
2013-05-30 12:20:00,44.69,44.69,44.65,44.65,11000.0,27.5495,27.5495,27.5248,27.5248,11000.0
2013-05-30 12:25:00,44.66,44.66,44.61,44.61,9200.0,27.531,27.531,27.5001,27.5001,9200.0
2013-05-30 12:30:00,44.61,44.65,44.61,44.64,15400.0,27.5001,27.5248,27.5001,27.5186,15400.0
2013-05-30 12:35:00,44.65,44.69,44.61,44.61,24400.0,27.5248,27.5495,27.5001,27.5001,24400.0
2013-05-30 12:40:00,44.61,44.64,44.59,44.6,28200.0,27.5001,27.5186,27.4878,27.494,28200.0
2013-05-30 12:45:00,44.6,44.61,44.52,44.52,20400.0,27.494,27.5001,27.4447,27.4447,20400.0
2013-05-30 12:50:00,44.52,44.55,44.5,44.52,31800.0,27.4447,27.4632,27.4323,27.4447,31800.0
2013-05-30 12:55:00,44.52,44.53,44.47,44.52,24800.0,27.4447,27.4508,27.4138,27.4447,24800.0
2013-05-30 13:00:00,44.53,44.59,44.53,44.56,14400.0,27.4508,27.4878,27.4508,27.4693,14400.0
2013-05-30 13:05:00,44.56,44.63,44.56,44.63,13500.0,27.4693,27.5125,27.4693,27.5125,13500.0
2013-05-30 13:10:00,44.62,44.68,44.59,44.68,26200.0,27.5063,27.5433,27.4878,27.5433,26200.0
2013-05-30 13:15:00,44.68,44.73,44.63,44.64,19700.0,27.5433,27.5741,27.5125,27.5186,19700.0
2013-05-30 13:20:00,44.63,44.71,44.62,44.7,18000.0,27.5125,27.5618,27.5063,27.5556,18000.0
2013-05-30 13:25:00,44.7,44.71,44.68,44.7,26500.0,27.5556,27.5618,27.5433,27.5556,26500.0
2013-05-30 13:30:00,44.7,44.7,44.68,44.69,24500.0,27.5556,27.5556,27.5433,27.5495,24500.0
2013-05-30 13:35:00,44.69,44.75,44.68,44.75,63600.0,27.5495,27.5864,27.5433,27.5864,63600.0
2013-05-30 13:40:00,44.74,44.75,44.71,44.71,28200.0,27.5803,27.5864,27.5618,27.5618,28200.0
2013-05-30 13:45:00,44.71,44.75,44.71,44.75,16600.0,27.5618,27.5864,27.5618,27.5864,16600.0
2013-05-30 13:50:00,44.75,44.81,44.74,44.77,25300.0,27.5864,27.6234,27.5803,27.5988,25300.0
2013-05-30 13:55:00,44.77,44.79,44.74,44.74,20700.0,27.5988,27.6111,27.5803,27.5803,20700.0
2013-05-30 14:00:00,44.76,44.79,44.75,44.76,24900.0,27.5926,27.6111,27.5864,27.5926,24900.0
2013-05-30 14:05:00,44.75,44.77,44.73,44.75,22500.0,27.5864,27.5988,27.5741,27.5864,22500.0
2013-05-30 14:10:00,44.75,44.8,44.74,44.77,26400.0,27.5864,27.6173,27.5803,27.5988,26400.0
2013-05-30 14:15:00,44.78,44.82,44.77,44.78,29400.0,27.6049,27.6296,27.5988,27.6049,29400.0
2013-05-30 14:20:00,44.79,44.92,44.79,44.92,32400.0,27.6111,27.6912,27.6111,27.6912,32400.0
2013-05-30 14:25:00,44.93,45.02,44.92,45.01,67400.0,27.6974,27.7529,27.6912,27.7467,67400.0
2013-05-30 14:30:00,45.02,45.04,44.98,45.0,31700.0,27.7529,27.7652,27.7282,27.7406,31700.0
2013-05-30 14:35:00,45.0,45.01,44.89,44.94,63500.0,27.7406,27.7467,27.6728,27.7036,63500.0
2013-05-30 14:40:00,44.94,45.0,44.92,44.93,40100.0,27.7036,27.7406,27.6912,27.6974,40100.0
2013-05-30 14:45:00,44.94,44.98,44.91,44.98,25000.0,27.7036,27.7282,27.6851,27.7282,25000.0
2013-05-30 14:50:00,44.97,45.05,44.97,45.05,46500.0,27.7221,27.7714,27.7221,27.7714,46500.0
2013-05-30 14:55:00,45.05,45.1,45.04,45.06,128300.0,27.7714,27.8022,27.7652,27.7776,128300.0
2013-05-30 15:00:00,45.06,45.12,45.05,45.09,60100.0,27.7776,27.8145,27.7714,27.796,60100.0
2013-05-30 15:05:00,45.09,45.09,44.87,44.87,104100.0,27.796,27.796,27.6604,27.6604,104100.0
2013-05-30 15:10:00,44.88,44.88,44.79,44.86,107900.0,27.6666,27.6666,27.6111,27.6543,107900.0
2013-05-30 15:15:00,44.85,44.89,44.79,44.79,69200.0,27.6481,27.6728,27.6111,27.6111,69200.0
2013-05-30 15:20:00,44.8,44.8,44.71,44.72,45400.0,27.6173,27.6173,27.5618,27.568,45400.0
2013-05-30 15:25:00,44.72,44.72,44.58,44.59,45400.0,27.568,27.568,27.4817,27.4878,45400.0
2013-05-30 15:30:00,44.59,44.64,44.5,44.52,92500.0,27.4878,27.5186,27.4323,27.4447,92500.0
2013-05-30 15:35:00,44.53,44.55,44.45,44.5,78700.0,27.4508,27.4632,27.4015,27.4323,78700.0
2013-05-30 15:40:00,44.49,44.52,44.46,44.52,96600.0,27.4262,27.4447,27.4077,27.4447,96600.0
2013-05-30 15:45:00,44.52,44.64,44.44,44.5,91900.0,27.4447,27.5186,27.3953,27.4323,91900.0
2013-05-30 15:50:00,44.5,44.51,44.4,44.42,136900.0,27.4323,27.4385,27.3707,27.383,136900.0
2013-05-30 15:55:00,44.41,44.55,44.34,44.54,360400.0,27.3769,27.4632,27.3337,27.457,360400.0
2013-05-31 09:30:00,44.27,44.6,44.26,44.54,77300.0,27.2905,27.494,27.2844,27.457,77300.0
2013-05-31 09:35:00,44.48,44.53,44.29,44.43,37700.0,27.42,27.4508,27.3029,27.3892,37700.0
2013-05-31 09:40:00,44.44,44.52,44.37,44.4,50900.0,27.3953,27.4447,27.3522,27.3707,50900.0
2013-05-31 09:45:00,44.37,44.66,44.37,44.66,49400.0,27.3522,27.531,27.3522,27.531,49400.0
2013-05-31 09:50:00,44.66,44.69,44.38,44.4,53300.0,27.531,27.5495,27.3584,27.3707,53300.0
2013-05-31 09:55:00,44.4,44.42,44.14,44.15,54500.0,27.3707,27.383,27.2104,27.2166,54500.0
2013-05-31 10:00:00,44.19,44.27,44.13,44.23,27700.0,27.2412,27.2905,27.2042,27.2659,27700.0
2013-05-31 10:05:00,44.24,44.27,44.08,44.09,45200.0,27.2721,27.2905,27.1734,27.1796,45200.0
2013-05-31 10:10:00,44.08,44.13,44.0,44.02,56400.0,27.1734,27.2042,27.1241,27.1364,56400.0
2013-05-31 10:15:00,44.01,44.17,43.94,44.13,103600.0,27.1303,27.2289,27.0871,27.2042,103600.0
2013-05-31 10:20:00,44.12,44.15,44.02,44.05,34800.0,27.1981,27.2166,27.1364,27.1549,34800.0
2013-05-31 10:25:00,44.05,44.07,43.95,43.96,35500.0,27.1549,27.1673,27.0933,27.0994,35500.0
2013-05-31 10:30:00,43.94,44.02,43.9,43.98,30400.0,27.0871,27.1364,27.0625,27.1118,30400.0
2013-05-31 10:35:00,43.97,44.03,43.94,43.95,67800.0,27.1056,27.1426,27.0871,27.0933,67800.0
2013-05-31 10:40:00,43.94,43.95,43.85,43.86,49600.0,27.0871,27.0933,27.0316,27.0378,49600.0
2013-05-31 10:45:00,43.87,43.98,43.84,43.98,41200.0,27.044,27.1118,27.0255,27.1118,41200.0
2013-05-31 10:50:00,43.96,43.96,43.79,43.79,70800.0,27.0994,27.0994,26.9947,26.9947,70800.0
2013-05-31 10:55:00,43.79,43.84,43.68,43.79,61500.0,26.9947,27.0255,26.9268,26.9947,61500.0
2013-05-31 11:00:00,43.79,44.0,43.78,43.98,48600.0,26.9947,27.1241,26.9885,27.1118,48600.0
2013-05-31 11:05:00,44.0,44.2,43.99,44.16,81000.0,27.1241,27.2474,27.1179,27.2227,81000.0
2013-05-31 11:10:00,44.17,44.36,44.17,44.34,71100.0,27.2289,27.346,27.2289,27.3337,71100.0
2013-05-31 11:15:00,44.35,44.4,44.31,44.31,33100.0,27.3399,27.3707,27.3152,27.3152,33100.0
2013-05-31 11:20:00,44.32,44.32,44.27,44.28,47000.0,27.3214,27.3214,27.2905,27.2967,47000.0
2013-05-31 11:25:00,44.28,44.32,44.24,44.25,40300.0,27.2967,27.3214,27.2721,27.2782,40300.0
2013-05-31 11:30:00,44.24,44.36,44.24,44.32,28500.0,27.2721,27.346,27.2721,27.3214,28500.0
2013-05-31 11:35:00,44.31,44.36,44.3,44.34,19400.0,27.3152,27.346,27.309,27.3337,19400.0
2013-05-31 11:40:00,44.34,44.43,44.33,44.41,22300.0,27.3337,27.3892,27.3275,27.3769,22300.0
2013-05-31 11:45:00,44.43,44.43,44.37,44.37,9100.0,27.3892,27.3892,27.3522,27.3522,9100.0
2013-05-31 11:50:00,44.36,44.43,44.32,44.36,16900.0,27.346,27.3892,27.3214,27.346,16900.0
2013-05-31 11:55:00,44.36,44.37,44.3,44.33,13900.0,27.346,27.3522,27.309,27.3275,13900.0
2013-05-31 12:00:00,44.34,44.34,44.26,44.31,18900.0,27.3337,27.3337,27.2844,27.3152,18900.0
2013-05-31 12:05:00,44.28,44.33,44.24,44.25,11000.0,27.2967,27.3275,27.2721,27.2782,11000.0
2013-05-31 12:10:00,44.25,44.27,44.2,44.21,12500.0,27.2782,27.2905,27.2474,27.2536,12500.0
2013-05-31 12:15:00,44.22,44.23,44.13,44.18,21700.0,27.2597,27.2659,27.2042,27.2351,21700.0
2013-05-31 12:20:00,44.19,44.24,44.14,44.24,16100.0,27.2412,27.2721,27.2104,27.2721,16100.0
2013-05-31 12:25:00,44.23,44.25,44.17,44.22,19800.0,27.2659,27.2782,27.2289,27.2597,19800.0
2013-05-31 12:30:00,44.22,44.25,44.18,44.23,21300.0,27.2597,27.2782,27.2351,27.2659,21300.0
2013-05-31 12:35:00,44.24,44.29,44.19,44.26,21600.0,27.2721,27.3029,27.2412,27.2844,21600.0
2013-05-31 12:40:00,44.27,44.31,44.12,44.25,33900.0,27.2905,27.3152,27.1981,27.2782,33900.0
2013-05-31 12:45:00,44.26,44.31,44.24,44.3,10300.0,27.2844,27.3152,27.2721,27.309,10300.0
2013-05-31 12:50:00,44.31,44.33,44.27,44.29,14500.0,27.3152,27.3275,27.2905,27.3029,14500.0
2013-05-31 12:55:00,44.3,44.36,44.29,44.33,38100.0,27.309,27.346,27.3029,27.3275,38100.0
2013-05-31 13:00:00,44.33,44.4,44.32,44.34,37300.0,27.3275,27.3707,27.3214,27.3337,37300.0
2013-05-31 13:05:00,44.34,44.44,44.34,44.43,11000.0,27.3337,27.3953,27.3337,27.3892,11000.0
2013-05-31 13:10:00,44.43,44.46,44.35,44.35,25400.0,27.3892,27.4077,27.3399,27.3399,25400.0
2013-05-31 13:15:00,44.35,44.44,44.35,44.41,31000.0,27.3399,27.3953,27.3399,27.3769,31000.0
2013-05-31 13:20:00,44.41,44.47,44.41,44.46,12000.0,27.3769,27.4138,27.3769,27.4077,12000.0
2013-05-31 13:25:00,44.47,44.52,44.45,44.5,15600.0,27.4138,27.4447,27.4015,27.4323,15600.0
2013-05-31 13:30:00,44.5,44.51,44.44,44.49,20300.0,27.4323,27.4385,27.3953,27.4262,20300.0
2013-05-31 13:35:00,44.48,44.51,44.45,44.51,16600.0,27.42,27.4385,27.4015,27.4385,16600.0
2013-05-31 13:40:00,44.49,44.5,44.43,44.46,17300.0,27.4262,27.4323,27.3892,27.4077,17300.0
2013-05-31 13:45:00,44.45,44.5,44.44,44.5,25400.0,27.4015,27.4323,27.3953,27.4323,25400.0
2013-05-31 13:50:00,44.5,44.54,44.49,44.5,17700.0,27.4323,27.457,27.4262,27.4323,17700.0
2013-05-31 13:55:00,44.48,44.52,44.45,44.45,26900.0,27.42,27.4447,27.4015,27.4015,26900.0
2013-05-31 14:00:00,44.45,44.48,44.4,44.41,16000.0,27.4015,27.42,27.3707,27.3769,16000.0
2013-05-31 14:05:00,44.41,44.41,44.35,44.35,21400.0,27.3769,27.3769,27.3399,27.3399,21400.0
2013-05-31 14:10:00,44.34,44.36,44.15,44.19,43700.0,27.3337,27.346,27.2166,27.2412,43700.0
2013-05-31 14:15:00,44.16,44.23,44.13,44.2,27100.0,27.2227,27.2659,27.2042,27.2474,27100.0
2013-05-31 14:20:00,44.19,44.27,44.16,44.24,30700.0,27.2412,27.2905,27.2227,27.2721,30700.0
2013-05-31 14:25:00,44.24,44.25,44.17,44.2,20600.0,27.2721,27.2782,27.2289,27.2474,20600.0
2013-05-31 14:30:00,44.19,44.2,44.03,44.12,47400.0,27.2412,27.2474,27.1426,27.1981,47400.0
2013-05-31 14:35:00,44.12,44.13,44.0,44.08,44100.0,27.1981,27.2042,27.1241,27.1734,44100.0
2013-05-31 14:40:00,44.06,44.14,43.98,44.12,28400.0,27.1611,27.2104,27.1118,27.1981,28400.0
2013-05-31 14:45:00,44.11,44.13,44.02,44.06,35100.0,27.1919,27.2042,27.1364,27.1611,35100.0
2013-05-31 14:50:00,44.07,44.12,44.01,44.02,29700.0,27.1673,27.1981,27.1303,27.1364,29700.0
2013-05-31 14:55:00,44.02,44.1,44.02,44.07,42300.0,27.1364,27.1858,27.1364,27.1673,42300.0
2013-05-31 15:00:00,44.07,44.12,44.03,44.07,26100.0,27.1673,27.1981,27.1426,27.1673,26100.0
2013-05-31 15:05:00,44.07,44.15,44.07,44.11,38900.0,27.1673,27.2166,27.1673,27.1919,38900.0
2013-05-31 15:10:00,44.1,44.12,44.03,44.09,39900.0,27.1858,27.1981,27.1426,27.1796,39900.0
2013-05-31 15:15:00,44.09,44.09,43.99,44.0,34100.0,27.1796,27.1796,27.1179,27.1241,34100.0
2013-05-31 15:20:00,43.99,44.09,43.99,44.02,41900.0,27.1179,27.1796,27.1179,27.1364,41900.0
2013-05-31 15:25:00,44.01,44.02,43.86,43.86,41300.0,27.1303,27.1364,27.0378,27.0378,41300.0
2013-05-31 15:30:00,43.86,43.92,43.75,43.8,86500.0,27.0378,27.0748,26.97,27.0008,86500.0
2013-05-31 15:35:00,43.8,43.88,43.75,43.81,88800.0,27.0008,27.0501,26.97,27.007,88800.0
2013-05-31 15:40:00,43.8,43.9,43.78,43.8,84400.0,27.0008,27.0625,26.9885,27.0008,84400.0
2013-05-31 15:45:00,43.8,43.8,43.61,43.63,304500.0,27.0008,27.0008,26.8837,26.896,304500.0
2013-05-31 15:50:00,43.64,43.64,43.37,43.37,509400.0,26.9022,26.9022,26.7357,26.7357,509400.0
2013-05-31 15:55:00,43.37,43.38,42.69,42.7,1751600.0,26.7357,26.7419,26.3165,26.3227,1751600.0
2013-06-03 09:30:00,42.88,42.98,42.75,42.9,213400.0,26.4337,26.4953,26.3535,26.446,213400.0
2013-06-03 09:35:00,42.91,43.06,42.89,42.98,145000.0,26.4522,26.5446,26.4398,26.4953,145000.0
2013-06-03 09:40:00,42.96,43.19,42.9,42.93,95100.0,26.483,26.6248,26.446,26.4645,95100.0
2013-06-03 09:45:00,42.93,43.04,42.84,42.98,80700.0,26.4645,26.5323,26.409,26.4953,80700.0
2013-06-03 09:50:00,42.98,43.13,42.93,43.1,106200.0,26.4953,26.5878,26.4645,26.5693,106200.0
2013-06-03 09:55:00,43.09,43.2,43.0,43.03,98500.0,26.5631,26.6309,26.5076,26.5261,98500.0
2013-06-03 10:00:00,43.01,43.16,42.88,43.07,121700.0,26.5138,26.6063,26.4337,26.5508,121700.0
2013-06-03 10:05:00,43.07,43.17,43.03,43.08,99000.0,26.5508,26.6124,26.5261,26.557,99000.0
2013-06-03 10:10:00,43.08,43.15,43.02,43.1,94800.0,26.557,26.6001,26.52,26.5693,94800.0
2013-06-03 10:15:00,43.1,43.14,42.97,43.01,80900.0,26.5693,26.594,26.4892,26.5138,80900.0
2013-06-03 10:20:00,43.02,43.18,43.02,43.06,60600.0,26.52,26.6186,26.52,26.5446,60600.0
2013-06-03 10:25:00,43.07,43.14,42.9,43.11,94400.0,26.5508,26.594,26.446,26.5755,94400.0
2013-06-03 10:30:00,43.08,43.14,43.02,43.06,88300.0,26.557,26.594,26.52,26.5446,88300.0
2013-06-03 10:35:00,43.05,43.12,42.96,43.06,121000.0,26.5385,26.5816,26.483,26.5446,121000.0
2013-06-03 10:40:00,43.07,43.07,42.84,42.91,145700.0,26.5508,26.5508,26.409,26.4522,145700.0
2013-06-03 10:45:00,42.89,42.94,42.79,42.91,142800.0,26.4398,26.4707,26.3782,26.4522,142800.0
2013-06-03 10:50:00,42.9,43.14,42.89,43.14,74200.0,26.446,26.594,26.4398,26.594,74200.0
2013-06-03 10:55:00,43.14,43.22,43.09,43.16,53800.0,26.594,26.6433,26.5631,26.6063,53800.0
2013-06-03 11:00:00,43.17,43.18,42.95,42.98,59900.0,26.6124,26.6186,26.4768,26.4953,59900.0
2013-06-03 11:05:00,42.99,43.16,42.99,43.1,93800.0,26.5015,26.6063,26.5015,26.5693,93800.0
2013-06-03 11:10:00,43.09,43.18,43.01,43.1,60200.0,26.5631,26.6186,26.5138,26.5693,60200.0
2013-06-03 11:15:00,43.1,43.16,43.02,43.14,47100.0,26.5693,26.6063,26.52,26.594,47100.0
2013-06-03 11:20:00,43.14,43.17,42.87,42.9,62800.0,26.594,26.6124,26.4275,26.446,62800.0
2013-06-03 11:25:00,42.91,42.97,42.82,42.86,67000.0,26.4522,26.4892,26.3967,26.4213,67000.0
2013-06-03 11:30:00,42.87,42.94,42.8,42.81,62300.0,26.4275,26.4707,26.3844,26.3905,62300.0
2013-06-03 11:35:00,42.8,42.93,42.79,42.9,69300.0,26.3844,26.4645,26.3782,26.446,69300.0
2013-06-03 11:40:00,42.89,42.9,42.79,42.9,100900.0,26.4398,26.446,26.3782,26.446,100900.0
2013-06-03 11:45:00,42.89,42.97,42.79,42.94,55200.0,26.4398,26.4892,26.3782,26.4707,55200.0
2013-06-03 11:50:00,42.93,43.01,42.93,42.99,116300.0,26.4645,26.5138,26.4645,26.5015,116300.0
2013-06-03 11:55:00,43.0,43.04,42.93,43.02,44700.0,26.5076,26.5323,26.4645,26.52,44700.0
2013-06-03 12:00:00,43.02,43.1,42.97,42.98,31000.0,26.52,26.5693,26.4892,26.4953,31000.0
2013-06-03 12:05:00,42.97,43.11,42.96,43.09,36000.0,26.4892,26.5755,26.483,26.5631,36000.0
2013-06-03 12:10:00,43.08,43.19,43.06,43.13,39200.0,26.557,26.6248,26.5446,26.5878,39200.0
2013-06-03 12:15:00,43.15,43.15,43.05,43.1,56500.0,26.6001,26.6001,26.5385,26.5693,56500.0
2013-06-03 12:20:00,43.1,43.13,43.03,43.08,59100.0,26.5693,26.5878,26.5261,26.557,59100.0
2013-06-03 12:25:00,43.07,43.09,42.99,43.02,26300.0,26.5508,26.5631,26.5015,26.52,26300.0
2013-06-03 12:30:00,43.03,43.1,42.89,42.91,93200.0,26.5261,26.5693,26.4398,26.4522,93200.0
2013-06-03 12:35:00,42.92,43.04,42.89,42.99,60100.0,26.4583,26.5323,26.4398,26.5015,60100.0
2013-06-03 12:40:00,42.99,43.09,42.98,43.03,65600.0,26.5015,26.5631,26.4953,26.5261,65600.0
2013-06-03 12:45:00,43.02,43.15,43.01,43.13,23900.0,26.52,26.6001,26.5138,26.5878,23900.0
2013-06-03 12:50:00,43.14,43.14,43.08,43.1,30600.0,26.594,26.594,26.557,26.5693,30600.0
2013-06-03 12:55:00,43.11,43.18,43.09,43.18,30000.0,26.5755,26.6186,26.5631,26.6186,30000.0
2013-06-03 13:00:00,43.18,43.23,43.14,43.21,38100.0,26.6186,26.6494,26.594,26.6371,38100.0
2013-06-03 13:05:00,43.2,43.27,43.18,43.24,24800.0,26.6309,26.6741,26.6186,26.6556,24800.0
2013-06-03 13:10:00,43.24,43.32,43.22,43.28,134400.0,26.6556,26.7049,26.6433,26.6803,134400.0
2013-06-03 13:15:00,43.28,43.38,43.21,43.37,118300.0,26.6803,26.7419,26.6371,26.7357,118300.0
2013-06-03 13:20:00,43.37,43.37,43.2,43.23,84800.0,26.7357,26.7357,26.6309,26.6494,84800.0
2013-06-03 13:25:00,43.23,43.27,43.2,43.26,31300.0,26.6494,26.6741,26.6309,26.6679,31300.0
2013-06-03 13:30:00,43.27,43.3,43.2,43.26,36300.0,26.6741,26.6926,26.6309,26.6679,36300.0
2013-06-03 13:35:00,43.27,43.32,43.25,43.31,27500.0,26.6741,26.7049,26.6618,26.6988,27500.0
2013-06-03 13:40:00,43.3,43.34,43.25,43.27,36100.0,26.6926,26.7172,26.6618,26.6741,36100.0
2013-06-03 13:45:00,43.27,43.35,43.27,43.35,37600.0,26.6741,26.7234,26.6741,26.7234,37600.0
2013-06-03 13:50:00,43.36,43.41,43.31,43.34,46400.0,26.7296,26.7604,26.6988,26.7172,46400.0
2013-06-03 13:55:00,43.34,43.43,43.34,43.38,34200.0,26.7172,26.7727,26.7172,26.7419,34200.0
2013-06-03 14:00:00,43.39,43.51,43.37,43.51,49400.0,26.7481,26.822,26.7357,26.822,49400.0
2013-06-03 14:05:00,43.51,43.58,43.48,43.51,91400.0,26.822,26.8652,26.8035,26.822,91400.0
2013-06-03 14:10:00,43.5,43.52,43.42,43.43,72900.0,26.8159,26.8282,26.7666,26.7727,72900.0
2013-06-03 14:15:00,43.44,43.44,43.34,43.35,35600.0,26.7789,26.7789,26.7172,26.7234,35600.0
2013-06-03 14:20:00,43.35,43.36,43.28,43.32,67300.0,26.7234,26.7296,26.6803,26.7049,67300.0
2013-06-03 14:25:00,43.32,43.35,43.26,43.26,37300.0,26.7049,26.7234,26.6679,26.6679,37300.0
2013-06-03 14:30:00,43.26,43.33,43.23,43.27,36500.0,26.6679,26.7111,26.6494,26.6741,36500.0
2013-06-03 14:35:00,43.27,43.34,43.26,43.32,29100.0,26.6741,26.7172,26.6679,26.7049,29100.0
2013-06-03 14:40:00,43.32,43.42,43.31,43.34,45300.0,26.7049,26.7666,26.6988,26.7172,45300.0
2013-06-03 14:45:00,43.35,43.4,43.32,43.35,39700.0,26.7234,26.7542,26.7049,26.7234,39700.0
2013-06-03 14:50:00,43.36,43.42,43.33,43.33,36400.0,26.7296,26.7666,26.7111,26.7111,36400.0
2013-06-03 14:55:00,43.35,43.4,43.26,43.32,46000.0,26.7234,26.7542,26.6679,26.7049,46000.0
2013-06-03 15:00:00,43.32,43.34,43.27,43.27,44100.0,26.7049,26.7172,26.6741,26.6741,44100.0
2013-06-03 15:05:00,43.27,43.32,43.24,43.27,88100.0,26.6741,26.7049,26.6556,26.6741,88100.0
2013-06-03 15:10:00,43.27,43.31,43.2,43.23,62800.0,26.6741,26.6988,26.6309,26.6494,62800.0
2013-06-03 15:15:00,43.24,43.29,43.19,43.26,48700.0,26.6556,26.6864,26.6248,26.6679,48700.0
2013-06-03 15:20:00,43.25,43.36,43.25,43.32,41100.0,26.6618,26.7296,26.6618,26.7049,41100.0
2013-06-03 15:25:00,43.32,43.38,43.29,43.36,32400.0,26.7049,26.7419,26.6864,26.7296,32400.0
2013-06-03 15:30:00,43.35,43.36,43.26,43.36,58800.0,26.7234,26.7296,26.6679,26.7296,58800.0
2013-06-03 15:35:00,43.37,43.39,43.32,43.36,90600.0,26.7357,26.7481,26.7049,26.7296,90600.0
2013-06-03 15:40:00,43.36,43.39,43.34,43.38,60100.0,26.7296,26.7481,26.7172,26.7419,60100.0
2013-06-03 15:45:00,43.38,43.48,43.35,43.43,189300.0,26.7419,26.8035,26.7234,26.7727,189300.0
2013-06-03 15:50:00,43.43,43.45,43.36,43.43,227200.0,26.7727,26.7851,26.7296,26.7727,227200.0
2013-06-03 15:55:00,43.42,43.5,43.31,43.37,590100.0,26.7666,26.8159,26.6988,26.7357,590100.0
2013-06-04 09:30:00,43.42,43.6,43.42,43.6,75400.0,26.7666,26.8775,26.7666,26.8775,75400.0
2013-06-04 09:35:00,43.61,43.69,43.47,43.67,73300.0,26.8837,26.933,26.7974,26.9207,73300.0
2013-06-04 09:40:00,43.62,43.8,43.55,43.77,124700.0,26.8899,27.0008,26.8467,26.9823,124700.0
2013-06-04 09:45:00,43.76,43.98,43.75,43.94,79900.0,26.9762,27.1118,26.97,27.0871,79900.0
2013-06-04 09:50:00,43.95,44.26,43.88,44.26,154200.0,27.0933,27.2844,27.0501,27.2844,154200.0
2013-06-04 09:55:00,44.26,44.47,44.16,44.33,144500.0,27.2844,27.4138,27.2227,27.3275,144500.0
2013-06-04 10:00:00,44.31,44.31,43.98,44.01,90700.0,27.3152,27.3152,27.1118,27.1303,90700.0
2013-06-04 10:05:00,44.0,44.14,44.0,44.09,49400.0,27.1241,27.2104,27.1241,27.1796,49400.0
2013-06-04 10:10:00,44.07,44.1,43.98,44.08,22400.0,27.1673,27.1858,27.1118,27.1734,22400.0
2013-06-04 10:15:00,44.09,44.09,43.95,43.97,34300.0,27.1796,27.1796,27.0933,27.1056,34300.0
2013-06-04 10:20:00,43.98,44.07,43.98,44.03,26400.0,27.1118,27.1673,27.1118,27.1426,26400.0
2013-06-04 10:25:00,44.01,44.04,43.98,44.03,30000.0,27.1303,27.1488,27.1118,27.1426,30000.0
2013-06-04 10:30:00,44.04,44.08,43.95,44.0,44700.0,27.1488,27.1734,27.0933,27.1241,44700.0
2013-06-04 10:35:00,43.98,44.0,43.89,43.91,33700.0,27.1118,27.1241,27.0563,27.0686,33700.0
2013-06-04 10:40:00,43.92,44.06,43.9,44.01,75400.0,27.0748,27.1611,27.0625,27.1303,75400.0
2013-06-04 10:45:00,44.02,44.18,44.0,44.1,61500.0,27.1364,27.2351,27.1241,27.1858,61500.0
2013-06-04 10:50:00,44.11,44.15,44.05,44.08,66600.0,27.1919,27.2166,27.1549,27.1734,66600.0
2013-06-04 10:55:00,44.07,44.1,44.02,44.05,62600.0,27.1673,27.1858,27.1364,27.1549,62600.0
2013-06-04 11:00:00,44.05,44.05,43.85,43.89,30900.0,27.1549,27.1549,27.0316,27.0563,30900.0
2013-06-04 11:05:00,43.89,43.91,43.8,43.87,38500.0,27.0563,27.0686,27.0008,27.044,38500.0
2013-06-04 11:10:00,43.87,43.91,43.77,43.82,27500.0,27.044,27.0686,26.9823,27.0131,27500.0
2013-06-04 11:15:00,43.83,43.86,43.74,43.75,40800.0,27.0193,27.0378,26.9638,26.97,40800.0
2013-06-04 11:20:00,43.76,43.87,43.76,43.87,28100.0,26.9762,27.044,26.9762,27.044,28100.0
2013-06-04 11:25:00,43.86,43.9,43.79,43.8,16800.0,27.0378,27.0625,26.9947,27.0008,16800.0
2013-06-04 11:30:00,43.8,43.83,43.78,43.82,34900.0,27.0008,27.0193,26.9885,27.0131,34900.0
2013-06-04 11:35:00,43.81,43.84,43.74,43.82,41300.0,27.007,27.0255,26.9638,27.0131,41300.0
2013-06-04 11:40:00,43.82,43.85,43.72,43.83,39100.0,27.0131,27.0316,26.9515,27.0193,39100.0
2013-06-04 11:45:00,43.82,43.84,43.76,43.83,25400.0,27.0131,27.0255,26.9762,27.0193,25400.0
2013-06-04 11:50:00,43.82,43.83,43.72,43.73,19700.0,27.0131,27.0193,26.9515,26.9577,19700.0
2013-06-04 11:55:00,43.72,43.85,43.71,43.8,33500.0,26.9515,27.0316,26.9453,27.0008,33500.0
2013-06-04 12:00:00,43.81,43.83,43.79,43.8,98400.0,27.007,27.0193,26.9947,27.0008,98400.0
2013-06-04 12:05:00,43.81,43.9,43.8,43.87,53800.0,27.007,27.0625,27.0008,27.044,53800.0
2013-06-04 12:10:00,43.87,43.9,43.86,43.9,20800.0,27.044,27.0625,27.0378,27.0625,20800.0
2013-06-04 12:15:00,43.9,43.91,43.82,43.88,45700.0,27.0625,27.0686,27.0131,27.0501,45700.0
2013-06-04 12:20:00,43.89,43.9,43.78,43.8,29700.0,27.0563,27.0625,26.9885,27.0008,29700.0
2013-06-04 12:25:00,43.8,43.81,43.64,43.66,78600.0,27.0008,27.007,26.9022,26.9145,78600.0
2013-06-04 12:30:00,43.66,43.85,43.65,43.8,49900.0,26.9145,27.0316,26.9083,27.0008,49900.0
2013-06-04 12:35:00,43.81,43.87,43.75,43.82,31300.0,27.007,27.044,26.97,27.0131,31300.0
2013-06-04 12:40:00,43.82,43.82,43.72,43.75,13500.0,27.0131,27.0131,26.9515,26.97,13500.0
2013-06-04 12:45:00,43.73,43.83,43.73,43.82,32000.0,26.9577,27.0193,26.9577,27.0131,32000.0
2013-06-04 12:50:00,43.8,43.88,43.78,43.85,20100.0,27.0008,27.0501,26.9885,27.0316,20100.0
2013-06-04 12:55:00,43.84,43.88,43.81,43.88,13100.0,27.0255,27.0501,27.007,27.0501,13100.0
2013-06-04 13:00:00,43.87,43.9,43.82,43.9,12500.0,27.044,27.0625,27.0131,27.0625,12500.0
2013-06-04 13:05:00,43.89,44.02,43.87,44.0,36900.0,27.0563,27.1364,27.044,27.1241,36900.0
2013-06-04 13:10:00,43.99,44.02,43.97,44.02,15300.0,27.1179,27.1364,27.1056,27.1364,15300.0
2013-06-04 13:15:00,44.03,44.03,43.95,43.96,25900.0,27.1426,27.1426,27.0933,27.0994,25900.0
2013-06-04 13:20:00,43.95,44.0,43.95,43.98,42700.0,27.0933,27.1241,27.0933,27.1118,42700.0
2013-06-04 13:25:00,43.98,43.98,43.75,43.82,81400.0,27.1118,27.1118,26.97,27.0131,81400.0
2013-06-04 13:30:00,43.81,43.81,43.72,43.78,25200.0,27.007,27.007,26.9515,26.9885,25200.0
2013-06-04 13:35:00,43.76,43.81,43.71,43.76,62000.0,26.9762,27.007,26.9453,26.9762,62000.0
2013-06-04 13:40:00,43.76,43.83,43.74,43.8,50500.0,26.9762,27.0193,26.9638,27.0008,50500.0
2013-06-04 13:45:00,43.79,43.79,43.54,43.54,102700.0,26.9947,26.9947,26.8405,26.8405,102700.0
2013-06-04 13:50:00,43.55,43.68,43.54,43.57,86600.0,26.8467,26.9268,26.8405,26.859,86600.0
2013-06-04 13:55:00,43.58,43.61,43.49,43.55,37500.0,26.8652,26.8837,26.8097,26.8467,37500.0
2013-06-04 14:00:00,43.52,43.62,43.5,43.53,73800.0,26.8282,26.8899,26.8159,26.8344,73800.0
2013-06-04 14:05:00,43.54,43.56,43.44,43.44,39400.0,26.8405,26.8529,26.7789,26.7789,39400.0
2013-06-04 14:10:00,43.44,43.51,43.38,43.51,33200.0,26.7789,26.822,26.7419,26.822,33200.0
2013-06-04 14:15:00,43.52,43.63,43.52,43.59,21200.0,26.8282,26.896,26.8282,26.8714,21200.0
2013-06-04 14:20:00,43.6,43.64,43.58,43.59,43400.0,26.8775,26.9022,26.8652,26.8714,43400.0
2013-06-04 14:25:00,43.6,43.62,43.53,43.54,16200.0,26.8775,26.8899,26.8344,26.8405,16200.0
2013-06-04 14:30:00,43.54,43.63,43.53,43.53,18600.0,26.8405,26.896,26.8344,26.8344,18600.0
2013-06-04 14:35:00,43.54,43.57,43.47,43.49,33500.0,26.8405,26.859,26.7974,26.8097,33500.0
2013-06-04 14:40:00,43.5,43.53,43.44,43.44,19500.0,26.8159,26.8344,26.7789,26.7789,19500.0
2013-06-04 14:45:00,43.44,43.5,43.42,43.44,16600.0,26.7789,26.8159,26.7666,26.7789,16600.0
2013-06-04 14:50:00,43.45,43.49,43.43,43.46,36900.0,26.7851,26.8097,26.7727,26.7912,36900.0
2013-06-04 14:55:00,43.47,43.53,43.42,43.5,89200.0,26.7974,26.8344,26.7666,26.8159,89200.0
2013-06-04 15:00:00,43.5,43.61,43.5,43.6,24500.0,26.8159,26.8837,26.8159,26.8775,24500.0
2013-06-04 15:05:00,43.6,43.68,43.58,43.6,22400.0,26.8775,26.9268,26.8652,26.8775,22400.0
2013-06-04 15:10:00,43.6,43.6,43.51,43.54,26500.0,26.8775,26.8775,26.822,26.8405,26500.0
2013-06-04 15:15:00,43.54,43.62,43.52,43.61,52700.0,26.8405,26.8899,26.8282,26.8837,52700.0
2013-06-04 15:20:00,43.62,43.63,43.52,43.57,51500.0,26.8899,26.896,26.8282,26.859,51500.0
2013-06-04 15:25:00,43.57,43.68,43.56,43.62,26300.0,26.859,26.9268,26.8529,26.8899,26300.0
2013-06-04 15:30:00,43.61,43.77,43.59,43.72,44700.0,26.8837,26.9823,26.8714,26.9515,44700.0
2013-06-04 15:35:00,43.72,43.73,43.68,43.73,34300.0,26.9515,26.9577,26.9268,26.9577,34300.0
2013-06-04 15:40:00,43.72,43.77,43.7,43.76,58000.0,26.9515,26.9823,26.9392,26.9762,58000.0
2013-06-04 15:45:00,43.77,43.82,43.74,43.78,73100.0,26.9823,27.0131,26.9638,26.9885,73100.0
2013-06-04 15:50:00,43.77,43.79,43.7,43.76,88000.0,26.9823,26.9947,26.9392,26.9762,88000.0
2013-06-04 15:55:00,43.77,43.82,43.63,43.64,181600.0,26.9823,27.0131,26.896,26.9022,181600.0
2013-06-05 09:30:00,43.49,43.55,43.38,43.53,77800.0,26.8097,26.8467,26.7419,26.8344,77800.0
2013-06-05 09:35:00,43.53,43.68,43.38,43.62,39100.0,26.8344,26.9268,26.7419,26.8899,39100.0
2013-06-05 09:40:00,43.62,43.74,43.55,43.74,48300.0,26.8899,26.9638,26.8467,26.9638,48300.0
2013-06-05 09:45:00,43.75,43.83,43.69,43.75,54000.0,26.97,27.0193,26.933,26.97,54000.0
2013-06-05 09:50:00,43.75,43.9,43.74,43.83,42100.0,26.97,27.0625,26.9638,27.0193,42100.0
2013-06-05 09:55:00,43.85,43.88,43.63,43.67,25000.0,27.0316,27.0501,26.896,26.9207,25000.0
2013-06-05 10:00:00,43.68,43.83,43.67,43.79,31300.0,26.9268,27.0193,26.9207,26.9947,31300.0
2013-06-05 10:05:00,43.81,43.84,43.69,43.73,23400.0,27.007,27.0255,26.933,26.9577,23400.0
2013-06-05 10:10:00,43.73,43.81,43.68,43.71,43400.0,26.9577,27.007,26.9268,26.9453,43400.0
2013-06-05 10:15:00,43.7,43.71,43.5,43.51,39400.0,26.9392,26.9453,26.8159,26.822,39400.0
2013-06-05 10:20:00,43.5,43.56,43.47,43.52,39400.0,26.8159,26.8529,26.7974,26.8282,39400.0
2013-06-05 10:25:00,43.53,43.54,43.44,43.52,46400.0,26.8344,26.8405,26.7789,26.8282,46400.0
2013-06-05 10:30:00,43.53,43.55,43.41,43.44,80900.0,26.8344,26.8467,26.7604,26.7789,80900.0
2013-06-05 10:35:00,43.44,43.46,43.22,43.22,61900.0,26.7789,26.7912,26.6433,26.6433,61900.0
2013-06-05 10:40:00,43.22,43.31,43.2,43.27,62500.0,26.6433,26.6988,26.6309,26.6741,62500.0
2013-06-05 10:45:00,43.27,43.28,43.1,43.14,46300.0,26.6741,26.6803,26.5693,26.594,46300.0
2013-06-05 10:50:00,43.13,43.18,43.09,43.15,20000.0,26.5878,26.6186,26.5631,26.6001,20000.0
2013-06-05 10:55:00,43.14,43.21,43.11,43.11,34400.0,26.594,26.6371,26.5755,26.5755,34400.0
2013-06-05 11:00:00,43.11,43.14,43.0,43.01,38900.0,26.5755,26.594,26.5076,26.5138,38900.0
2013-06-05 11:05:00,43.0,43.03,42.94,42.98,37200.0,26.5076,26.5261,26.4707,26.4953,37200.0
2013-06-05 11:10:00,42.99,42.99,42.93,42.95,27200.0,26.5015,26.5015,26.4645,26.4768,27200.0
2013-06-05 11:15:00,42.95,42.99,42.9,42.94,34400.0,26.4768,26.5015,26.446,26.4707,34400.0
2013-06-05 11:20:00,42.94,42.95,42.85,42.93,42400.0,26.4707,26.4768,26.4152,26.4645,42400.0
2013-06-05 11:25:00,42.92,43.01,42.92,42.96,42000.0,26.4583,26.5138,26.4583,26.483,42000.0
2013-06-05 11:30:00,42.96,42.97,42.88,42.89,31900.0,26.483,26.4892,26.4337,26.4398,31900.0
2013-06-05 11:35:00,42.89,42.98,42.87,42.97,35400.0,26.4398,26.4953,26.4275,26.4892,35400.0
2013-06-05 11:40:00,42.97,42.97,42.9,42.9,19400.0,26.4892,26.4892,26.446,26.446,19400.0
2013-06-05 11:45:00,42.9,42.94,42.86,42.92,44400.0,26.446,26.4707,26.4213,26.4583,44400.0
2013-06-05 11:50:00,42.93,42.97,42.89,42.95,47600.0,26.4645,26.4892,26.4398,26.4768,47600.0
2013-06-05 11:55:00,42.94,42.95,42.8,42.83,83300.0,26.4707,26.4768,26.3844,26.4029,83300.0
2013-06-05 12:00:00,42.84,42.87,42.8,42.85,74800.0,26.409,26.4275,26.3844,26.4152,74800.0
2013-06-05 12:05:00,42.86,42.91,42.81,42.89,90900.0,26.4213,26.4522,26.3905,26.4398,90900.0
2013-06-05 12:10:00,42.87,42.95,42.83,42.95,96000.0,26.4275,26.4768,26.4029,26.4768,96000.0
2013-06-05 12:15:00,42.94,42.94,42.82,42.82,40200.0,26.4707,26.4707,26.3967,26.3967,40200.0
2013-06-05 12:20:00,42.82,42.83,42.75,42.77,50500.0,26.3967,26.4029,26.3535,26.3659,50500.0
2013-06-05 12:25:00,42.77,42.81,42.72,42.79,100300.0,26.3659,26.3905,26.335,26.3782,100300.0
2013-06-05 12:30:00,42.78,42.83,42.74,42.83,83500.0,26.372,26.4029,26.3474,26.4029,83500.0
2013-06-05 12:35:00,42.83,42.84,42.74,42.76,73300.0,26.4029,26.409,26.3474,26.3597,73300.0
2013-06-05 12:40:00,42.75,42.79,42.73,42.78,20400.0,26.3535,26.3782,26.3412,26.372,20400.0
2013-06-05 12:45:00,42.78,42.8,42.7,42.77,68400.0,26.372,26.3844,26.3227,26.3659,68400.0
2013-06-05 12:50:00,42.77,42.77,42.69,42.73,39300.0,26.3659,26.3659,26.3165,26.3412,39300.0
2013-06-05 12:55:00,42.73,42.78,42.73,42.76,23000.0,26.3412,26.372,26.3412,26.3597,23000.0
2013-06-05 13:00:00,42.76,42.87,42.72,42.86,134200.0,26.3597,26.4275,26.335,26.4213,134200.0
2013-06-05 13:05:00,42.86,42.93,42.85,42.9,31100.0,26.4213,26.4645,26.4152,26.446,31100.0
2013-06-05 13:10:00,42.91,43.01,42.88,43.01,44800.0,26.4522,26.5138,26.4337,26.5138,44800.0
2013-06-05 13:15:00,43.01,43.21,42.99,43.2,55000.0,26.5138,26.6371,26.5015,26.6309,55000.0
2013-06-05 13:20:00,43.19,43.2,43.15,43.2,92000.0,26.6248,26.6309,26.6001,26.6309,92000.0
2013-06-05 13:25:00,43.21,43.31,43.19,43.31,45600.0,26.6371,26.6988,26.6248,26.6988,45600.0
2013-06-05 13:30:00,43.3,43.34,43.26,43.28,59500.0,26.6926,26.7172,26.6679,26.6803,59500.0
2013-06-05 13:35:00,43.29,43.35,43.26,43.35,30000.0,26.6864,26.7234,26.6679,26.7234,30000.0
2013-06-05 13:40:00,43.33,43.4,43.31,43.38,23200.0,26.7111,26.7542,26.6988,26.7419,23200.0
2013-06-05 13:45:00,43.37,43.44,43.37,43.37,24800.0,26.7357,26.7789,26.7357,26.7357,24800.0
2013-06-05 13:50:00,43.37,43.38,43.28,43.28,14600.0,26.7357,26.7419,26.6803,26.6803,14600.0
2013-06-05 13:55:00,43.27,43.3,43.23,43.27,27700.0,26.6741,26.6926,26.6494,26.6741,27700.0
2013-06-05 14:00:00,43.27,43.3,43.2,43.25,28600.0,26.6741,26.6926,26.6309,26.6618,28600.0
2013-06-05 14:05:00,43.26,43.27,43.24,43.25,26600.0,26.6679,26.6741,26.6556,26.6618,26600.0
2013-06-05 14:10:00,43.25,43.27,43.19,43.26,78600.0,26.6618,26.6741,26.6248,26.6679,78600.0
2013-06-05 14:15:00,43.26,43.27,43.23,43.26,56900.0,26.6679,26.6741,26.6494,26.6679,56900.0
2013-06-05 14:20:00,43.26,43.26,43.06,43.08,46000.0,26.6679,26.6679,26.5446,26.557,46000.0
2013-06-05 14:25:00,43.08,43.19,43.06,43.11,62400.0,26.557,26.6248,26.5446,26.5755,62400.0
2013-06-05 14:30:00,43.1,43.18,43.05,43.14,42700.0,26.5693,26.6186,26.5385,26.594,42700.0
2013-06-05 14:35:00,43.13,43.23,43.12,43.22,41800.0,26.5878,26.6494,26.5816,26.6433,41800.0
2013-06-05 14:40:00,43.21,43.27,43.19,43.26,30000.0,26.6371,26.6741,26.6248,26.6679,30000.0
2013-06-05 14:45:00,43.27,43.35,43.27,43.27,39300.0,26.6741,26.7234,26.6741,26.6741,39300.0
2013-06-05 14:50:00,43.28,43.35,43.28,43.29,74300.0,26.6803,26.7234,26.6803,26.6864,74300.0
2013-06-05 14:55:00,43.3,43.39,43.29,43.37,31300.0,26.6926,26.7481,26.6864,26.7357,31300.0
2013-06-05 15:00:00,43.36,43.37,43.27,43.31,63500.0,26.7296,26.7357,26.6741,26.6988,63500.0
2013-06-05 15:05:00,43.3,43.36,43.27,43.27,82800.0,26.6926,26.7296,26.6741,26.6741,82800.0
2013-06-05 15:10:00,43.26,43.28,43.25,43.27,48800.0,26.6679,26.6803,26.6618,26.6741,48800.0
2013-06-05 15:15:00,43.27,43.32,43.19,43.2,128000.0,26.6741,26.7049,26.6248,26.6309,128000.0
2013-06-05 15:20:00,43.2,43.22,43.09,43.21,74100.0,26.6309,26.6433,26.5631,26.6371,74100.0
2013-06-05 15:25:00,43.23,43.28,43.21,43.28,36900.0,26.6494,26.6803,26.6371,26.6803,36900.0
2013-06-05 15:30:00,43.28,43.3,43.21,43.27,68800.0,26.6803,26.6926,26.6371,26.6741,68800.0
2013-06-05 15:35:00,43.28,43.4,43.27,43.3,52400.0,26.6803,26.7542,26.6741,26.6926,52400.0
2013-06-05 15:40:00,43.29,43.33,43.26,43.31,78900.0,26.6864,26.7111,26.6679,26.6988,78900.0
2013-06-05 15:45:00,43.3,43.31,43.26,43.27,96200.0,26.6926,26.6988,26.6679,26.6741,96200.0
2013-06-05 15:50:00,43.26,43.26,43.12,43.14,112200.0,26.6679,26.6679,26.5816,26.594,112200.0
2013-06-05 15:55:00,43.13,43.18,43.0,43.03,354900.0,26.5878,26.6186,26.5076,26.5261,354900.0
2013-06-06 09:30:00,43.22,43.22,42.74,43.03,175400.0,26.6433,26.6433,26.3474,26.5261,175400.0
2013-06-06 09:35:00,43.06,43.23,43.05,43.19,26200.0,26.5446,26.6494,26.5385,26.6248,26200.0
2013-06-06 09:40:00,43.18,43.25,43.09,43.25,38000.0,26.6186,26.6618,26.5631,26.6618,38000.0
2013-06-06 09:45:00,43.26,43.26,43.02,43.1,40600.0,26.6679,26.6679,26.52,26.5693,40600.0
2013-06-06 09:50:00,43.07,43.19,43.07,43.15,37400.0,26.5508,26.6248,26.5508,26.6001,37400.0
2013-06-06 09:55:00,43.15,43.19,43.1,43.1,46400.0,26.6001,26.6248,26.5693,26.5693,46400.0
2013-06-06 10:00:00,43.09,43.22,43.09,43.15,52400.0,26.5631,26.6433,26.5631,26.6001,52400.0
2013-06-06 10:05:00,43.14,43.19,43.13,43.16,61700.0,26.594,26.6248,26.5878,26.6063,61700.0
2013-06-06 10:10:00,43.17,43.26,43.12,43.15,146500.0,26.6124,26.6679,26.5816,26.6001,146500.0
2013-06-06 10:15:00,43.15,43.19,43.1,43.12,71800.0,26.6001,26.6248,26.5693,26.5816,71800.0
2013-06-06 10:20:00,43.13,43.26,43.13,43.24,30900.0,26.5878,26.6679,26.5878,26.6556,30900.0
2013-06-06 10:25:00,43.23,43.27,43.15,43.23,66300.0,26.6494,26.6741,26.6001,26.6494,66300.0
2013-06-06 10:30:00,43.23,43.32,43.21,43.26,13200.0,26.6494,26.7049,26.6371,26.6679,13200.0
2013-06-06 10:35:00,43.25,43.3,43.18,43.28,24100.0,26.6618,26.6926,26.6186,26.6803,24100.0
2013-06-06 10:40:00,43.28,43.32,43.2,43.31,77400.0,26.6803,26.7049,26.6309,26.6988,77400.0
2013-06-06 10:45:00,43.32,43.36,43.28,43.31,27000.0,26.7049,26.7296,26.6803,26.6988,27000.0
2013-06-06 10:50:00,43.31,43.31,43.16,43.16,41700.0,26.6988,26.6988,26.6063,26.6063,41700.0
2013-06-06 10:55:00,43.15,43.36,43.13,43.35,64000.0,26.6001,26.7296,26.5878,26.7234,64000.0
2013-06-06 11:00:00,43.35,43.35,43.25,43.28,17600.0,26.7234,26.7234,26.6618,26.6803,17600.0
2013-06-06 11:05:00,43.28,43.35,43.25,43.35,23200.0,26.6803,26.7234,26.6618,26.7234,23200.0
2013-06-06 11:10:00,43.35,43.46,43.35,43.43,35500.0,26.7234,26.7912,26.7234,26.7727,35500.0
2013-06-06 11:15:00,43.44,43.46,43.42,43.45,21300.0,26.7789,26.7912,26.7666,26.7851,21300.0
2013-06-06 11:20:00,43.44,43.46,43.35,43.36,54800.0,26.7789,26.7912,26.7234,26.7296,54800.0
2013-06-06 11:25:00,43.36,43.45,43.34,43.45,91100.0,26.7296,26.7851,26.7172,26.7851,91100.0
2013-06-06 11:30:00,43.44,43.5,43.44,43.5,24300.0,26.7789,26.8159,26.7789,26.8159,24300.0
2013-06-06 11:35:00,43.5,43.57,43.46,43.57,60100.0,26.8159,26.859,26.7912,26.859,60100.0
2013-06-06 11:40:00,43.56,43.57,43.44,43.44,20700.0,26.8529,26.859,26.7789,26.7789,20700.0
2013-06-06 11:45:00,43.44,43.46,43.39,43.41,19600.0,26.7789,26.7912,26.7481,26.7604,19600.0
2013-06-06 11:50:00,43.41,43.42,43.33,43.34,29900.0,26.7604,26.7666,26.7111,26.7172,29900.0
2013-06-06 11:55:00,43.33,43.34,43.16,43.17,50400.0,26.7111,26.7172,26.6063,26.6124,50400.0
2013-06-06 12:00:00,43.19,43.25,43.1,43.11,32300.0,26.6248,26.6618,26.5693,26.5755,32300.0
2013-06-06 12:05:00,43.12,43.15,42.99,42.99,37100.0,26.5816,26.6001,26.5015,26.5015,37100.0
2013-06-06 12:10:00,42.98,43.06,42.95,42.96,31300.0,26.4953,26.5446,26.4768,26.483,31300.0
2013-06-06 12:15:00,42.95,43.04,42.93,43.0,23000.0,26.4768,26.5323,26.4645,26.5076,23000.0
2013-06-06 12:20:00,42.98,43.03,42.87,42.88,30400.0,26.4953,26.5261,26.4275,26.4337,30400.0
2013-06-06 12:25:00,42.87,42.89,42.72,42.84,46600.0,26.4275,26.4398,26.335,26.409,46600.0
2013-06-06 12:30:00,42.85,42.86,42.73,42.85,26500.0,26.4152,26.4213,26.3412,26.4152,26500.0
2013-06-06 12:35:00,42.86,42.9,42.85,42.85,19800.0,26.4213,26.446,26.4152,26.4152,19800.0
2013-06-06 12:40:00,42.86,42.89,42.8,42.88,23600.0,26.4213,26.4398,26.3844,26.4337,23600.0
2013-06-06 12:45:00,42.88,42.88,42.73,42.77,38000.0,26.4337,26.4337,26.3412,26.3659,38000.0
2013-06-06 12:50:00,42.77,42.78,42.65,42.69,54800.0,26.3659,26.372,26.2919,26.3165,54800.0
2013-06-06 12:55:00,42.7,42.76,42.66,42.73,42500.0,26.3227,26.3597,26.2981,26.3412,42500.0
2013-06-06 13:00:00,42.71,42.85,42.71,42.85,25600.0,26.3289,26.4152,26.3289,26.4152,25600.0
2013-06-06 13:05:00,42.83,43.0,42.83,42.94,36300.0,26.4029,26.5076,26.4029,26.4707,36300.0
2013-06-06 13:10:00,42.94,43.1,42.93,43.1,57900.0,26.4707,26.5693,26.4645,26.5693,57900.0
2013-06-06 13:15:00,43.1,43.1,42.98,42.98,38000.0,26.5693,26.5693,26.4953,26.4953,38000.0
2013-06-06 13:20:00,42.97,42.99,42.9,42.93,38900.0,26.4892,26.5015,26.446,26.4645,38900.0
2013-06-06 13:25:00,42.91,42.94,42.86,42.94,28700.0,26.4522,26.4707,26.4213,26.4707,28700.0
2013-06-06 13:30:00,42.93,43.0,42.89,42.99,32400.0,26.4645,26.5076,26.4398,26.5015,32400.0
2013-06-06 13:35:00,43.0,43.1,42.99,43.04,33300.0,26.5076,26.5693,26.5015,26.5323,33300.0
2013-06-06 13:40:00,43.02,43.05,42.99,43.04,20300.0,26.52,26.5385,26.5015,26.5323,20300.0
2013-06-06 13:45:00,43.04,43.18,43.01,43.18,24500.0,26.5323,26.6186,26.5138,26.6186,24500.0
2013-06-06 13:50:00,43.18,43.21,43.16,43.17,24900.0,26.6186,26.6371,26.6063,26.6124,24900.0
2013-06-06 13:55:00,43.18,43.23,43.16,43.2,30700.0,26.6186,26.6494,26.6063,26.6309,30700.0
2013-06-06 14:00:00,43.21,43.21,43.05,43.07,35600.0,26.6371,26.6371,26.5385,26.5508,35600.0
2013-06-06 14:05:00,43.08,43.15,43.08,43.13,21600.0,26.557,26.6001,26.557,26.5878,21600.0
2013-06-06 14:10:00,43.12,43.16,43.08,43.09,37200.0,26.5816,26.6063,26.557,26.5631,37200.0
2013-06-06 14:15:00,43.08,43.16,43.06,43.1,24600.0,26.557,26.6063,26.5446,26.5693,24600.0
2013-06-06 14:20:00,43.09,43.11,43.04,43.11,62900.0,26.5631,26.5755,26.5323,26.5755,62900.0
2013-06-06 14:25:00,43.11,43.17,43.07,43.16,52800.0,26.5755,26.6124,26.5508,26.6063,52800.0
2013-06-06 14:30:00,43.16,43.17,43.07,43.07,55700.0,26.6063,26.6124,26.5508,26.5508,55700.0
2013-06-06 14:35:00,43.07,43.11,43.04,43.08,38700.0,26.5508,26.5755,26.5323,26.557,38700.0
2013-06-06 14:40:00,43.08,43.19,43.08,43.16,29000.0,26.557,26.6248,26.557,26.6063,29000.0
2013-06-06 14:45:00,43.17,43.23,43.13,43.23,30500.0,26.6124,26.6494,26.5878,26.6494,30500.0
2013-06-06 14:50:00,43.23,43.33,43.22,43.3,63400.0,26.6494,26.7111,26.6433,26.6926,63400.0
2013-06-06 14:55:00,43.29,43.29,43.19,43.21,40500.0,26.6864,26.6864,26.6248,26.6371,40500.0
2013-06-06 15:00:00,43.22,43.23,43.12,43.15,40900.0,26.6433,26.6494,26.5816,26.6001,40900.0
2013-06-06 15:05:00,43.15,43.18,43.08,43.09,42500.0,26.6001,26.6186,26.557,26.5631,42500.0
2013-06-06 15:10:00,43.09,43.11,43.05,43.08,53900.0,26.5631,26.5755,26.5385,26.557,53900.0
2013-06-06 15:15:00,43.08,43.15,43.06,43.11,38400.0,26.557,26.6001,26.5446,26.5755,38400.0
2013-06-06 15:20:00,43.1,43.22,43.09,43.21,52600.0,26.5693,26.6433,26.5631,26.6371,52600.0
2013-06-06 15:25:00,43.22,43.23,43.16,43.22,55100.0,26.6433,26.6494,26.6063,26.6433,55100.0
2013-06-06 15:30:00,43.23,43.37,43.22,43.32,57400.0,26.6494,26.7357,26.6433,26.7049,57400.0
2013-06-06 15:35:00,43.32,43.35,43.31,43.33,34500.0,26.7049,26.7234,26.6988,26.7111,34500.0
2013-06-06 15:40:00,43.32,43.33,43.27,43.31,67600.0,26.7049,26.7111,26.6741,26.6988,67600.0
2013-06-06 15:45:00,43.32,43.34,43.29,43.3,61700.0,26.7049,26.7172,26.6864,26.6926,61700.0
2013-06-06 15:50:00,43.3,43.43,43.3,43.42,107400.0,26.6926,26.7727,26.6926,26.7666,107400.0
2013-06-06 15:55:00,43.42,43.5,43.4,43.5,240700.0,26.7666,26.8159,26.7542,26.8159,240700.0
2013-06-07 09:30:00,43.72,44.26,43.66,44.11,147200.0,26.9515,27.2844,26.9145,27.1919,147200.0
2013-06-07 09:35:00,44.07,44.27,44.01,44.26,123900.0,27.1673,27.2905,27.1303,27.2844,123900.0
2013-06-07 09:40:00,44.27,44.27,44.0,44.07,103800.0,27.2905,27.2905,27.1241,27.1673,103800.0
2013-06-07 09:45:00,44.07,44.16,43.95,43.95,77600.0,27.1673,27.2227,27.0933,27.0933,77600.0
2013-06-07 09:50:00,43.96,43.96,43.71,43.73,160300.0,27.0994,27.0994,26.9453,26.9577,160300.0
2013-06-07 09:55:00,43.72,43.77,43.57,43.61,112800.0,26.9515,26.9823,26.859,26.8837,112800.0
2013-06-07 10:00:00,43.6,43.87,43.58,43.86,128100.0,26.8775,27.044,26.8652,27.0378,128100.0
2013-06-07 10:05:00,43.85,43.96,43.78,43.95,52400.0,27.0316,27.0994,26.9885,27.0933,52400.0
2013-06-07 10:10:00,43.95,44.0,43.93,43.94,96100.0,27.0933,27.1241,27.081,27.0871,96100.0
2013-06-07 10:15:00,43.93,44.01,43.93,43.97,68500.0,27.081,27.1303,27.081,27.1056,68500.0
2013-06-07 10:20:00,43.96,43.98,43.9,43.97,47400.0,27.0994,27.1118,27.0625,27.1056,47400.0
2013-06-07 10:25:00,43.97,44.0,43.93,43.94,52400.0,27.1056,27.1241,27.081,27.0871,52400.0
2013-06-07 10:30:00,43.94,44.06,43.94,44.06,62200.0,27.0871,27.1611,27.0871,27.1611,62200.0
2013-06-07 10:35:00,44.06,44.08,44.01,44.08,43300.0,27.1611,27.1734,27.1303,27.1734,43300.0
2013-06-07 10:40:00,44.09,44.1,44.0,44.1,123500.0,27.1796,27.1858,27.1241,27.1858,123500.0
2013-06-07 10:45:00,44.11,44.21,44.09,44.16,130300.0,27.1919,27.2536,27.1796,27.2227,130300.0
2013-06-07 10:50:00,44.16,44.16,44.09,44.12,102000.0,27.2227,27.2227,27.1796,27.1981,102000.0
2013-06-07 10:55:00,44.12,44.13,44.04,44.04,78600.0,27.1981,27.2042,27.1488,27.1488,78600.0
2013-06-07 11:00:00,44.04,44.19,44.04,44.18,47600.0,27.1488,27.2412,27.1488,27.2351,47600.0
2013-06-07 11:05:00,44.19,44.2,44.13,44.13,56500.0,27.2412,27.2474,27.2042,27.2042,56500.0
2013-06-07 11:10:00,44.13,44.13,43.95,43.96,42400.0,27.2042,27.2042,27.0933,27.0994,42400.0
2013-06-07 11:15:00,43.95,44.12,43.95,44.1,45800.0,27.0933,27.1981,27.0933,27.1858,45800.0
2013-06-07 11:20:00,44.11,44.22,44.07,44.16,46600.0,27.1919,27.2597,27.1673,27.2227,46600.0
2013-06-07 11:25:00,44.16,44.21,44.09,44.09,47900.0,27.2227,27.2536,27.1796,27.1796,47900.0
2013-06-07 11:30:00,44.08,44.18,44.08,44.11,38100.0,27.1734,27.2351,27.1734,27.1919,38100.0
2013-06-07 11:35:00,44.11,44.14,44.05,44.05,35400.0,27.1919,27.2104,27.1549,27.1549,35400.0
2013-06-07 11:40:00,44.06,44.1,44.03,44.09,27600.0,27.1611,27.1858,27.1426,27.1796,27600.0
2013-06-07 11:45:00,44.08,44.09,43.89,43.89,38500.0,27.1734,27.1796,27.0563,27.0563,38500.0
2013-06-07 11:50:00,43.9,43.9,43.86,43.87,19500.0,27.0625,27.0625,27.0378,27.044,19500.0
2013-06-07 11:55:00,43.86,43.87,43.78,43.8,37000.0,27.0378,27.044,26.9885,27.0008,37000.0
2013-06-07 12:00:00,43.8,43.82,43.75,43.76,41600.0,27.0008,27.0131,26.97,26.9762,41600.0
2013-06-07 12:05:00,43.76,43.81,43.76,43.78,14900.0,26.9762,27.007,26.9762,26.9885,14900.0
2013-06-07 12:10:00,43.77,43.78,43.76,43.77,24800.0,26.9823,26.9885,26.9762,26.9823,24800.0
2013-06-07 12:15:00,43.76,43.8,43.76,43.77,29400.0,26.9762,27.0008,26.9762,26.9823,29400.0
2013-06-07 12:20:00,43.78,43.78,43.76,43.77,33700.0,26.9885,26.9885,26.9762,26.9823,33700.0
2013-06-07 12:25:00,43.76,43.78,43.72,43.76,40100.0,26.9762,26.9885,26.9515,26.9762,40100.0
2013-06-07 12:30:00,43.75,43.75,43.72,43.72,18500.0,26.97,26.97,26.9515,26.9515,18500.0
2013-06-07 12:35:00,43.72,43.72,43.63,43.63,23900.0,26.9515,26.9515,26.896,26.896,23900.0
2013-06-07 12:40:00,43.63,43.64,43.56,43.57,35200.0,26.896,26.9022,26.8529,26.859,35200.0
2013-06-07 12:45:00,43.58,43.61,43.5,43.61,43700.0,26.8652,26.8837,26.8159,26.8837,43700.0
2013-06-07 12:50:00,43.6,43.65,43.6,43.64,17800.0,26.8775,26.9083,26.8775,26.9022,17800.0
2013-06-07 12:55:00,43.65,43.68,43.65,43.67,28000.0,26.9083,26.9268,26.9083,26.9207,28000.0
2013-06-07 13:00:00,43.67,43.69,43.63,43.68,35400.0,26.9207,26.933,26.896,26.9268,35400.0
2013-06-07 13:05:00,43.67,43.7,43.66,43.7,38100.0,26.9207,26.9392,26.9145,26.9392,38100.0
2013-06-07 13:10:00,43.69,43.7,43.68,43.69,27400.0,26.933,26.9392,26.9268,26.933,27400.0
2013-06-07 13:15:00,43.69,43.73,43.68,43.71,39200.0,26.933,26.9577,26.9268,26.9453,39200.0
2013-06-07 13:20:00,43.72,43.78,43.7,43.74,40700.0,26.9515,26.9885,26.9392,26.9638,40700.0
2013-06-07 13:25:00,43.74,43.75,43.69,43.75,41200.0,26.9638,26.97,26.933,26.97,41200.0
2013-06-07 13:30:00,43.77,43.78,43.73,43.74,31300.0,26.9823,26.9885,26.9577,26.9638,31300.0
2013-06-07 13:35:00,43.74,43.79,43.74,43.75,31600.0,26.9638,26.9947,26.9638,26.97,31600.0
2013-06-07 13:40:00,43.76,43.77,43.69,43.71,35500.0,26.9762,26.9823,26.933,26.9453,35500.0
2013-06-07 13:45:00,43.71,43.74,43.69,43.71,47000.0,26.9453,26.9638,26.933,26.9453,47000.0
2013-06-07 13:50:00,43.7,43.77,43.7,43.77,32400.0,26.9392,26.9823,26.9392,26.9823,32400.0
2013-06-07 13:55:00,43.77,43.77,43.7,43.7,32000.0,26.9823,26.9823,26.9392,26.9392,32000.0
2013-06-07 14:00:00,43.7,43.75,43.68,43.75,42300.0,26.9392,26.97,26.9268,26.97,42300.0
2013-06-07 14:05:00,43.75,43.79,43.74,43.79,33400.0,26.97,26.9947,26.9638,26.9947,33400.0
2013-06-07 14:10:00,43.79,43.79,43.73,43.75,37900.0,26.9947,26.9947,26.9577,26.97,37900.0
2013-06-07 14:15:00,43.75,43.77,43.71,43.73,66700.0,26.97,26.9823,26.9453,26.9577,66700.0
2013-06-07 14:20:00,43.73,43.75,43.73,43.73,77900.0,26.9577,26.97,26.9577,26.9577,77900.0
2013-06-07 14:25:00,43.73,43.73,43.66,43.68,50200.0,26.9577,26.9577,26.9145,26.9268,50200.0
2013-06-07 14:30:00,43.68,43.75,43.68,43.71,35700.0,26.9268,26.97,26.9268,26.9453,35700.0
2013-06-07 14:35:00,43.72,43.74,43.67,43.67,34700.0,26.9515,26.9638,26.9207,26.9207,34700.0
2013-06-07 14:40:00,43.68,43.68,43.64,43.64,28500.0,26.9268,26.9268,26.9022,26.9022,28500.0
2013-06-07 14:45:00,43.63,43.66,43.56,43.65,36400.0,26.896,26.9145,26.8529,26.9083,36400.0
2013-06-07 14:50:00,43.64,43.75,43.64,43.71,48600.0,26.9022,26.97,26.9022,26.9453,48600.0
2013-06-07 14:55:00,43.71,43.77,43.69,43.75,48500.0,26.9453,26.9823,26.933,26.97,48500.0
2013-06-07 15:00:00,43.75,43.75,43.65,43.72,72800.0,26.97,26.97,26.9083,26.9515,72800.0
2013-06-07 15:05:00,43.72,43.74,43.71,43.73,58200.0,26.9515,26.9638,26.9453,26.9577,58200.0
2013-06-07 15:10:00,43.73,43.73,43.68,43.69,52800.0,26.9577,26.9577,26.9268,26.933,52800.0
2013-06-07 15:15:00,43.69,43.76,43.67,43.72,56300.0,26.933,26.9762,26.9207,26.9515,56300.0
2013-06-07 15:20:00,43.71,43.72,43.66,43.68,71000.0,26.9453,26.9515,26.9145,26.9268,71000.0
2013-06-07 15:25:00,43.68,43.71,43.66,43.7,97400.0,26.9268,26.9453,26.9145,26.9392,97400.0
2013-06-07 15:30:00,43.71,43.8,43.7,43.76,60600.0,26.9453,27.0008,26.9392,26.9762,60600.0
2013-06-07 15:35:00,43.76,43.77,43.72,43.72,75400.0,26.9762,26.9823,26.9515,26.9515,75400.0
2013-06-07 15:40:00,43.73,43.79,43.72,43.79,79000.0,26.9577,26.9947,26.9515,26.9947,79000.0
2013-06-07 15:45:00,43.79,43.89,43.79,43.88,141300.0,26.9947,27.0563,26.9947,27.0501,141300.0
2013-06-07 15:50:00,43.88,43.9,43.86,43.87,149800.0,27.0501,27.0625,27.0378,27.044,149800.0
2013-06-07 15:55:00,43.88,44.02,43.88,44.0,402700.0,27.0501,27.1364,27.0501,27.1241,402700.0
2013-06-10 09:30:00,44.33,44.33,43.56,43.69,146900.0,27.3275,27.3275,26.8529,26.933,146900.0
2013-06-10 09:35:00,43.72,43.8,43.61,43.67,50800.0,26.9515,27.0008,26.8837,26.9207,50800.0
2013-06-10 09:40:00,43.66,43.67,43.53,43.57,87700.0,26.9145,26.9207,26.8344,26.859,87700.0
2013-06-10 09:45:00,43.54,43.57,43.49,43.53,68300.0,26.8405,26.859,26.8097,26.8344,68300.0
2013-06-10 09:50:00,43.54,43.55,43.37,43.51,64700.0,26.8405,26.8467,26.7357,26.822,64700.0
2013-06-10 09:55:00,43.5,43.55,43.44,43.5,44200.0,26.8159,26.8467,26.7789,26.8159,44200.0
2013-06-10 10:00:00,43.51,43.51,43.32,43.36,49900.0,26.822,26.822,26.7049,26.7296,49900.0
2013-06-10 10:05:00,43.36,43.43,43.32,43.36,47900.0,26.7296,26.7727,26.7049,26.7296,47900.0
2013-06-10 10:10:00,43.35,43.35,43.29,43.32,47900.0,26.7234,26.7234,26.6864,26.7049,47900.0
2013-06-10 10:15:00,43.33,43.48,43.33,43.48,58700.0,26.7111,26.8035,26.7111,26.8035,58700.0
2013-06-10 10:20:00,43.49,43.51,43.38,43.39,44200.0,26.8097,26.822,26.7419,26.7481,44200.0
2013-06-10 10:25:00,43.38,43.39,43.32,43.39,40100.0,26.7419,26.7481,26.7049,26.7481,40100.0
2013-06-10 10:30:00,43.39,43.41,43.29,43.3,62000.0,26.7481,26.7604,26.6864,26.6926,62000.0
2013-06-10 10:35:00,43.3,43.36,43.29,43.3,51900.0,26.6926,26.7296,26.6864,26.6926,51900.0
2013-06-10 10:40:00,43.31,43.32,43.25,43.27,71500.0,26.6988,26.7049,26.6618,26.6741,71500.0
2013-06-10 10:45:00,43.27,43.28,43.22,43.26,51700.0,26.6741,26.6803,26.6433,26.6679,51700.0
2013-06-10 10:50:00,43.27,43.35,43.27,43.29,25000.0,26.6741,26.7234,26.6741,26.6864,25000.0
2013-06-10 10:55:00,43.29,43.34,43.27,43.34,42800.0,26.6864,26.7172,26.6741,26.7172,42800.0
2013-06-10 11:00:00,43.35,43.4,43.35,43.37,37000.0,26.7234,26.7542,26.7234,26.7357,37000.0
2013-06-10 11:05:00,43.37,43.43,43.36,43.4,29700.0,26.7357,26.7727,26.7296,26.7542,29700.0
2013-06-10 11:10:00,43.41,43.44,43.39,43.43,29400.0,26.7604,26.7789,26.7481,26.7727,29400.0
2013-06-10 11:15:00,43.43,43.43,43.33,43.34,26800.0,26.7727,26.7727,26.7111,26.7172,26800.0
2013-06-10 11:20:00,43.35,43.43,43.34,43.37,85900.0,26.7234,26.7727,26.7172,26.7357,85900.0
2013-06-10 11:25:00,43.37,43.44,43.36,43.4,142600.0,26.7357,26.7789,26.7296,26.7542,142600.0
2013-06-10 11:30:00,43.39,43.44,43.33,43.38,37400.0,26.7481,26.7789,26.7111,26.7419,37400.0
2013-06-10 11:35:00,43.39,43.44,43.37,43.39,33500.0,26.7481,26.7789,26.7357,26.7481,33500.0
2013-06-10 11:40:00,43.38,43.45,43.38,43.45,41100.0,26.7419,26.7851,26.7419,26.7851,41100.0
2013-06-10 11:45:00,43.44,43.5,43.44,43.5,96200.0,26.7789,26.8159,26.7789,26.8159,96200.0
2013-06-10 11:50:00,43.5,43.5,43.44,43.44,35200.0,26.8159,26.8159,26.7789,26.7789,35200.0
2013-06-10 11:55:00,43.43,43.45,43.39,43.45,24900.0,26.7727,26.7851,26.7481,26.7851,24900.0
2013-06-10 12:00:00,43.45,43.5,43.45,43.5,45300.0,26.7851,26.8159,26.7851,26.8159,45300.0
2013-06-10 12:05:00,43.5,43.51,43.47,43.48,32400.0,26.8159,26.822,26.7974,26.8035,32400.0
2013-06-10 12:10:00,43.48,43.54,43.47,43.5,41600.0,26.8035,26.8405,26.7974,26.8159,41600.0
2013-06-10 12:15:00,43.5,43.52,43.47,43.48,26000.0,26.8159,26.8282,26.7974,26.8035,26000.0
2013-06-10 12:20:00,43.49,43.56,43.48,43.5,35900.0,26.8097,26.8529,26.8035,26.8159,35900.0
2013-06-10 12:25:00,43.5,43.51,43.47,43.48,31500.0,26.8159,26.822,26.7974,26.8035,31500.0
2013-06-10 12:30:00,43.47,43.48,43.45,43.48,38500.0,26.7974,26.8035,26.7851,26.8035,38500.0
2013-06-10 12:35:00,43.48,43.5,43.46,43.49,12800.0,26.8035,26.8159,26.7912,26.8097,12800.0
2013-06-10 12:40:00,43.48,43.51,43.48,43.5,31200.0,26.8035,26.822,26.8035,26.8159,31200.0
2013-06-10 12:45:00,43.5,43.57,43.5,43.56,16100.0,26.8159,26.859,26.8159,26.8529,16100.0
2013-06-10 12:50:00,43.56,43.56,43.45,43.45,39000.0,26.8529,26.8529,26.7851,26.7851,39000.0
2013-06-10 12:55:00,43.44,43.48,43.43,43.43,22000.0,26.7789,26.8035,26.7727,26.7727,22000.0
2013-06-10 13:00:00,43.43,43.47,43.43,43.45,20100.0,26.7727,26.7974,26.7727,26.7851,20100.0
2013-06-10 13:05:00,43.45,43.48,43.43,43.44,37500.0,26.7851,26.8035,26.7727,26.7789,37500.0
2013-06-10 13:10:00,43.44,43.44,43.41,43.41,21200.0,26.7789,26.7789,26.7604,26.7604,21200.0
2013-06-10 13:15:00,43.41,43.44,43.41,43.44,28100.0,26.7604,26.7789,26.7604,26.7789,28100.0
2013-06-10 13:20:00,43.44,43.45,43.43,43.43,32000.0,26.7789,26.7851,26.7727,26.7727,32000.0
2013-06-10 13:25:00,43.44,43.44,43.43,43.44,23900.0,26.7789,26.7789,26.7727,26.7789,23900.0
2013-06-10 13:30:00,43.44,43.44,43.41,43.42,20800.0,26.7789,26.7789,26.7604,26.7666,20800.0
2013-06-10 13:35:00,43.42,43.42,43.37,43.37,42100.0,26.7666,26.7666,26.7357,26.7357,42100.0
2013-06-10 13:40:00,43.38,43.38,43.36,43.37,37500.0,26.7419,26.7419,26.7296,26.7357,37500.0
2013-06-10 13:45:00,43.37,43.38,43.36,43.38,28300.0,26.7357,26.7419,26.7296,26.7419,28300.0
2013-06-10 13:50:00,43.37,43.37,43.35,43.36,61500.0,26.7357,26.7357,26.7234,26.7296,61500.0
2013-06-10 13:55:00,43.37,43.38,43.35,43.36,59800.0,26.7357,26.7419,26.7234,26.7296,59800.0
2013-06-10 14:00:00,43.35,43.36,43.35,43.35,30300.0,26.7234,26.7296,26.7234,26.7234,30300.0
2013-06-10 14:05:00,43.35,43.47,43.35,43.44,141400.0,26.7234,26.7974,26.7234,26.7789,141400.0
2013-06-10 14:10:00,43.45,43.5,43.42,43.49,60400.0,26.7851,26.8159,26.7666,26.8097,60400.0
2013-06-10 14:15:00,43.49,43.5,43.45,43.47,40200.0,26.8097,26.8159,26.7851,26.7974,40200.0
2013-06-10 14:20:00,43.47,43.47,43.45,43.46,32400.0,26.7974,26.7974,26.7851,26.7912,32400.0
2013-06-10 14:25:00,43.46,43.56,43.45,43.56,55300.0,26.7912,26.8529,26.7851,26.8529,55300.0
2013-06-10 14:30:00,43.57,43.65,43.56,43.64,43000.0,26.859,26.9083,26.8529,26.9022,43000.0
2013-06-10 14:35:00,43.65,43.67,43.59,43.6,35800.0,26.9083,26.9207,26.8714,26.8775,35800.0
2013-06-10 14:40:00,43.6,43.6,43.55,43.59,42700.0,26.8775,26.8775,26.8467,26.8714,42700.0
2013-06-10 14:45:00,43.59,43.73,43.58,43.72,45800.0,26.8714,26.9577,26.8652,26.9515,45800.0
2013-06-10 14:50:00,43.72,43.77,43.71,43.77,36100.0,26.9515,26.9823,26.9453,26.9823,36100.0
2013-06-10 14:55:00,43.76,43.84,43.75,43.83,56400.0,26.9762,27.0255,26.97,27.0193,56400.0
2013-06-10 15:00:00,43.84,43.85,43.78,43.85,60900.0,27.0255,27.0316,26.9885,27.0316,60900.0
2013-06-10 15:05:00,43.85,43.95,43.84,43.91,63800.0,27.0316,27.0933,27.0255,27.0686,63800.0
2013-06-10 15:10:00,43.91,43.96,43.91,43.91,55700.0,27.0686,27.0994,27.0686,27.0686,55700.0
2013-06-10 15:15:00,43.92,43.93,43.87,43.89,35700.0,27.0748,27.081,27.044,27.0563,35700.0
2013-06-10 15:20:00,43.9,43.91,43.82,43.88,40400.0,27.0625,27.0686,27.0131,27.0501,40400.0
2013-06-10 15:25:00,43.87,43.91,43.86,43.91,53100.0,27.044,27.0686,27.0378,27.0686,53100.0
2013-06-10 15:30:00,43.9,43.97,43.9,43.97,50400.0,27.0625,27.1056,27.0625,27.1056,50400.0
2013-06-10 15:35:00,43.97,43.99,43.95,43.98,69600.0,27.1056,27.1179,27.0933,27.1118,69600.0
2013-06-10 15:40:00,43.97,43.98,43.95,43.96,92400.0,27.1056,27.1118,27.0933,27.0994,92400.0
2013-06-10 15:45:00,43.96,43.99,43.89,43.89,96300.0,27.0994,27.1179,27.0563,27.0563,96300.0
2013-06-10 15:50:00,43.89,43.9,43.82,43.83,97400.0,27.0563,27.0625,27.0131,27.0193,97400.0
2013-06-10 15:55:00,43.82,43.92,43.81,43.92,229900.0,27.0131,27.0748,27.007,27.0748,229900.0
2013-06-11 09:30:00,43.31,43.36,43.05,43.2,128500.0,26.6988,26.7296,26.5385,26.6309,128500.0
2013-06-11 09:35:00,43.18,43.3,43.17,43.3,66200.0,26.6186,26.6926,26.6124,26.6926,66200.0
2013-06-11 09:40:00,43.28,43.5,43.26,43.49,50200.0,26.6803,26.8159,26.6679,26.8097,50200.0
2013-06-11 09:45:00,43.48,43.65,43.47,43.62,52800.0,26.8035,26.9083,26.7974,26.8899,52800.0
2013-06-11 09:50:00,43.62,43.64,43.51,43.56,24400.0,26.8899,26.9022,26.822,26.8529,24400.0
2013-06-11 09:55:00,43.56,43.7,43.56,43.66,20600.0,26.8529,26.9392,26.8529,26.9145,20600.0
2013-06-11 10:00:00,43.67,43.72,43.63,43.69,25100.0,26.9207,26.9515,26.896,26.933,25100.0
2013-06-11 10:05:00,43.67,43.73,43.58,43.59,25800.0,26.9207,26.9577,26.8652,26.8714,25800.0
2013-06-11 10:10:00,43.59,43.64,43.47,43.63,33500.0,26.8714,26.9022,26.7974,26.896,33500.0
2013-06-11 10:15:00,43.63,43.72,43.58,43.72,32900.0,26.896,26.9515,26.8652,26.9515,32900.0
2013-06-11 10:20:00,43.72,43.86,43.71,43.82,36400.0,26.9515,27.0378,26.9453,27.0131,36400.0
2013-06-11 10:25:00,43.81,43.86,43.73,43.85,22800.0,27.007,27.0378,26.9577,27.0316,22800.0
2013-06-11 10:30:00,43.87,43.98,43.85,43.95,34600.0,27.044,27.1118,27.0316,27.0933,34600.0
2013-06-11 10:35:00,43.95,44.01,43.93,44.01,26600.0,27.0933,27.1303,27.081,27.1303,26600.0
2013-06-11 10:40:00,44.02,44.02,43.89,43.94,49800.0,27.1364,27.1364,27.0563,27.0871,49800.0
2013-06-11 10:45:00,43.95,44.01,43.94,43.94,26300.0,27.0933,27.1303,27.0871,27.0871,26300.0
2013-06-11 10:50:00,43.95,43.97,43.84,43.87,19400.0,27.0933,27.1056,27.0255,27.044,19400.0
2013-06-11 10:55:00,43.86,43.86,43.79,43.79,30600.0,27.0378,27.0378,26.9947,26.9947,30600.0
2013-06-11 11:00:00,43.8,43.81,43.7,43.7,33700.0,27.0008,27.007,26.9392,26.9392,33700.0
2013-06-11 11:05:00,43.72,43.72,43.65,43.71,28900.0,26.9515,26.9515,26.9083,26.9453,28900.0
2013-06-11 11:10:00,43.72,43.8,43.72,43.77,31700.0,26.9515,27.0008,26.9515,26.9823,31700.0
2013-06-11 11:15:00,43.76,43.82,43.68,43.69,32100.0,26.9762,27.0131,26.9268,26.933,32100.0
2013-06-11 11:20:00,43.68,43.69,43.61,43.63,35600.0,26.9268,26.933,26.8837,26.896,35600.0
2013-06-11 11:25:00,43.64,43.76,43.64,43.75,42600.0,26.9022,26.9762,26.9022,26.97,42600.0
2013-06-11 11:30:00,43.74,43.92,43.73,43.82,42700.0,26.9638,27.0748,26.9577,27.0131,42700.0
2013-06-11 11:35:00,43.81,43.93,43.8,43.86,37500.0,27.007,27.081,27.0008,27.0378,37500.0
2013-06-11 11:40:00,43.86,43.92,43.86,43.88,42600.0,27.0378,27.0748,27.0378,27.0501,42600.0
2013-06-11 11:45:00,43.88,43.99,43.88,43.95,41600.0,27.0501,27.1179,27.0501,27.0933,41600.0
2013-06-11 11:50:00,43.95,43.98,43.89,43.95,28300.0,27.0933,27.1118,27.0563,27.0933,28300.0
2013-06-11 11:55:00,43.95,44.0,43.95,43.98,18200.0,27.0933,27.1241,27.0933,27.1118,18200.0
2013-06-11 12:00:00,43.97,44.01,43.95,43.95,20800.0,27.1056,27.1303,27.0933,27.0933,20800.0
2013-06-11 12:05:00,43.96,44.03,43.96,44.02,13000.0,27.0994,27.1426,27.0994,27.1364,13000.0
2013-06-11 12:10:00,44.02,44.03,43.99,44.0,20000.0,27.1364,27.1426,27.1179,27.1241,20000.0
2013-06-11 12:15:00,44.01,44.02,43.93,43.94,32800.0,27.1303,27.1364,27.081,27.0871,32800.0
2013-06-11 12:20:00,43.94,44.01,43.94,44.0,23100.0,27.0871,27.1303,27.0871,27.1241,23100.0
2013-06-11 12:25:00,44.0,44.04,43.97,43.98,22500.0,27.1241,27.1488,27.1056,27.1118,22500.0
2013-06-11 12:30:00,43.98,44.0,43.96,43.96,15700.0,27.1118,27.1241,27.0994,27.0994,15700.0
2013-06-11 12:35:00,43.95,44.0,43.94,44.0,13900.0,27.0933,27.1241,27.0871,27.1241,13900.0
2013-06-11 12:40:00,44.0,44.05,44.0,44.0,26200.0,27.1241,27.1549,27.1241,27.1241,26200.0
2013-06-11 12:45:00,44.0,44.02,43.98,44.0,23000.0,27.1241,27.1364,27.1118,27.1241,23000.0
2013-06-11 12:50:00,44.0,44.01,43.92,43.92,28900.0,27.1241,27.1303,27.0748,27.0748,28900.0
2013-06-11 12:55:00,43.92,43.94,43.91,43.92,12400.0,27.0748,27.0871,27.0686,27.0748,12400.0
2013-06-11 13:00:00,43.92,43.95,43.91,43.91,25000.0,27.0748,27.0933,27.0686,27.0686,25000.0
2013-06-11 13:05:00,43.91,43.93,43.88,43.88,20200.0,27.0686,27.081,27.0501,27.0501,20200.0
2013-06-11 13:10:00,43.87,43.89,43.82,43.85,24300.0,27.044,27.0563,27.0131,27.0316,24300.0
2013-06-11 13:15:00,43.85,43.87,43.77,43.77,28000.0,27.0316,27.044,26.9823,26.9823,28000.0
2013-06-11 13:20:00,43.77,43.79,43.65,43.65,48800.0,26.9823,26.9947,26.9083,26.9083,48800.0
2013-06-11 13:25:00,43.65,43.66,43.58,43.58,43200.0,26.9083,26.9145,26.8652,26.8652,43200.0
2013-06-11 13:30:00,43.58,43.59,43.45,43.45,61900.0,26.8652,26.8714,26.7851,26.7851,61900.0
2013-06-11 13:35:00,43.46,43.49,43.44,43.47,72800.0,26.7912,26.8097,26.7789,26.7974,72800.0
2013-06-11 13:40:00,43.48,43.5,43.43,43.46,31400.0,26.8035,26.8159,26.7727,26.7912,31400.0
2013-06-11 13:45:00,43.45,43.5,43.45,43.47,17700.0,26.7851,26.8159,26.7851,26.7974,17700.0
2013-06-11 13:50:00,43.47,43.56,43.4,43.41,72900.0,26.7974,26.8529,26.7542,26.7604,72900.0
2013-06-11 13:55:00,43.41,43.49,43.38,43.4,49500.0,26.7604,26.8097,26.7419,26.7542,49500.0
2013-06-11 14:00:00,43.38,43.41,43.35,43.36,37000.0,26.7419,26.7604,26.7234,26.7296,37000.0
2013-06-11 14:05:00,43.37,43.4,43.32,43.37,27600.0,26.7357,26.7542,26.7049,26.7357,27600.0
2013-06-11 14:10:00,43.37,43.43,43.29,43.38,32100.0,26.7357,26.7727,26.6864,26.7419,32100.0
2013-06-11 14:15:00,43.38,43.56,43.37,43.52,47500.0,26.7419,26.8529,26.7357,26.8282,47500.0
2013-06-11 14:20:00,43.53,43.58,43.53,43.56,20800.0,26.8344,26.8652,26.8344,26.8529,20800.0
2013-06-11 14:25:00,43.55,43.58,43.51,43.57,27100.0,26.8467,26.8652,26.822,26.859,27100.0
2013-06-11 14:30:00,43.58,43.63,43.56,43.61,80700.0,26.8652,26.896,26.8529,26.8837,80700.0
2013-06-11 14:35:00,43.61,43.69,43.61,43.67,41300.0,26.8837,26.933,26.8837,26.9207,41300.0
2013-06-11 14:40:00,43.68,43.73,43.67,43.7,43400.0,26.9268,26.9577,26.9207,26.9392,43400.0
2013-06-11 14:45:00,43.69,43.75,43.68,43.74,48300.0,26.933,26.97,26.9268,26.9638,48300.0
2013-06-11 14:50:00,43.75,43.77,43.7,43.7,29100.0,26.97,26.9823,26.9392,26.9392,29100.0
2013-06-11 14:55:00,43.71,43.91,43.7,43.89,40200.0,26.9453,27.0686,26.9392,27.0563,40200.0
2013-06-11 15:00:00,43.89,43.97,43.89,43.97,64800.0,27.0563,27.1056,27.0563,27.1056,64800.0
2013-06-11 15:05:00,43.97,44.01,43.96,43.98,89400.0,27.1056,27.1303,27.0994,27.1118,89400.0
2013-06-11 15:10:00,43.98,43.98,43.9,43.94,57100.0,27.1118,27.1118,27.0625,27.0871,57100.0
2013-06-11 15:15:00,43.95,43.96,43.87,43.9,34500.0,27.0933,27.0994,27.044,27.0625,34500.0
2013-06-11 15:20:00,43.9,43.97,43.86,43.92,52000.0,27.0625,27.1056,27.0378,27.0748,52000.0
2013-06-11 15:25:00,43.93,43.94,43.8,43.8,36700.0,27.081,27.0871,27.0008,27.0008,36700.0
2013-06-11 15:30:00,43.8,43.83,43.72,43.75,62800.0,27.0008,27.0193,26.9515,26.97,62800.0
2013-06-11 15:35:00,43.76,43.81,43.72,43.74,59000.0,26.9762,27.007,26.9515,26.9638,59000.0
2013-06-11 15:40:00,43.74,43.74,43.59,43.61,63600.0,26.9638,26.9638,26.8714,26.8837,63600.0
2013-06-11 15:45:00,43.6,43.67,43.53,43.67,93900.0,26.8775,26.9207,26.8344,26.9207,93900.0
2013-06-11 15:50:00,43.66,43.7,43.59,43.66,72800.0,26.9145,26.9392,26.8714,26.9145,72800.0
2013-06-11 15:55:00,43.66,43.66,43.58,43.6,174900.0,26.9145,26.9145,26.8652,26.8775,174900.0
2013-06-12 09:30:00,43.91,44.0,43.79,43.92,61500.0,27.0686,27.1241,26.9947,27.0748,61500.0
2013-06-12 09:35:00,43.88,43.96,43.8,43.8,26600.0,27.0501,27.0994,27.0008,27.0008,26600.0
2013-06-12 09:40:00,43.82,43.82,43.64,43.81,53300.0,27.0131,27.0131,26.9022,27.007,53300.0
2013-06-12 09:45:00,43.81,43.81,43.55,43.57,45500.0,27.007,27.007,26.8467,26.859,45500.0
2013-06-12 09:50:00,43.56,43.66,43.5,43.65,61800.0,26.8529,26.9145,26.8159,26.9083,61800.0
2013-06-12 09:55:00,43.66,43.79,43.65,43.78,23200.0,26.9145,26.9947,26.9083,26.9885,23200.0
2013-06-12 10:00:00,43.79,43.8,43.65,43.66,30800.0,26.9947,27.0008,26.9083,26.9145,30800.0
2013-06-12 10:05:00,43.67,43.7,43.6,43.7,45600.0,26.9207,26.9392,26.8775,26.9392,45600.0
2013-06-12 10:10:00,43.69,43.72,43.6,43.72,28100.0,26.933,26.9515,26.8775,26.9515,28100.0
2013-06-12 10:15:00,43.72,43.75,43.68,43.71,13700.0,26.9515,26.97,26.9268,26.9453,13700.0
2013-06-12 10:20:00,43.71,43.81,43.68,43.77,18300.0,26.9453,27.007,26.9268,26.9823,18300.0
2013-06-12 10:25:00,43.77,43.82,43.75,43.8,28700.0,26.9823,27.0131,26.97,27.0008,28700.0
2013-06-12 10:30:00,43.78,43.81,43.74,43.77,17700.0,26.9885,27.007,26.9638,26.9823,17700.0
2013-06-12 10:35:00,43.78,43.78,43.65,43.65,19700.0,26.9885,26.9885,26.9083,26.9083,19700.0
2013-06-12 10:40:00,43.66,43.72,43.6,43.69,23100.0,26.9145,26.9515,26.8775,26.933,23100.0
2013-06-12 10:45:00,43.7,43.7,43.46,43.55,54900.0,26.9392,26.9392,26.7912,26.8467,54900.0
2013-06-12 10:50:00,43.57,43.59,43.47,43.48,26400.0,26.859,26.8714,26.7974,26.8035,26400.0
2013-06-12 10:55:00,43.51,43.52,43.42,43.45,26000.0,26.822,26.8282,26.7666,26.7851,26000.0
2013-06-12 11:00:00,43.48,43.48,43.38,43.43,20800.0,26.8035,26.8035,26.7419,26.7727,20800.0
2013-06-12 11:05:00,43.43,43.51,43.41,43.43,30200.0,26.7727,26.822,26.7604,26.7727,30200.0
2013-06-12 11:10:00,43.43,43.52,43.42,43.45,54700.0,26.7727,26.8282,26.7666,26.7851,54700.0
2013-06-12 11:15:00,43.45,43.46,43.36,43.43,27800.0,26.7851,26.7912,26.7296,26.7727,27800.0
2013-06-12 11:20:00,43.46,43.46,43.37,43.46,47700.0,26.7912,26.7912,26.7357,26.7912,47700.0
2013-06-12 11:25:00,43.46,43.46,43.41,43.43,25900.0,26.7912,26.7912,26.7604,26.7727,25900.0
2013-06-12 11:30:00,43.43,43.45,43.32,43.41,58800.0,26.7727,26.7851,26.7049,26.7604,58800.0
2013-06-12 11:35:00,43.4,43.43,43.17,43.21,90400.0,26.7542,26.7727,26.6124,26.6371,90400.0
2013-06-12 11:40:00,43.23,43.23,43.0,43.01,102500.0,26.6494,26.6494,26.5076,26.5138,102500.0
2013-06-12 11:45:00,43.01,43.02,42.85,42.9,148200.0,26.5138,26.52,26.4152,26.446,148200.0
2013-06-12 11:50:00,42.9,42.99,42.83,42.84,67600.0,26.446,26.5015,26.4029,26.409,67600.0
2013-06-12 11:55:00,42.85,42.97,42.75,42.83,69100.0,26.4152,26.4892,26.3535,26.4029,69100.0
2013-06-12 12:00:00,42.84,42.91,42.81,42.86,37500.0,26.409,26.4522,26.3905,26.4213,37500.0
2013-06-12 12:05:00,42.86,42.97,42.85,42.96,32700.0,26.4213,26.4892,26.4152,26.483,32700.0
2013-06-12 12:10:00,42.96,42.96,42.76,42.76,51300.0,26.483,26.483,26.3597,26.3597,51300.0
2013-06-12 12:15:00,42.77,42.83,42.72,42.8,40800.0,26.3659,26.4029,26.335,26.3844,40800.0
2013-06-12 12:20:00,42.83,42.88,42.77,42.88,66500.0,26.4029,26.4337,26.3659,26.4337,66500.0
2013-06-12 12:25:00,42.87,42.89,42.85,42.88,32500.0,26.4275,26.4398,26.4152,26.4337,32500.0
2013-06-12 12:30:00,42.87,42.97,42.85,42.92,36800.0,26.4275,26.4892,26.4152,26.4583,36800.0
2013-06-12 12:35:00,42.93,42.94,42.76,42.77,70100.0,26.4645,26.4707,26.3597,26.3659,70100.0
2013-06-12 12:40:00,42.78,42.88,42.75,42.86,20600.0,26.372,26.4337,26.3535,26.4213,20600.0
2013-06-12 12:45:00,42.87,42.96,42.81,42.95,50000.0,26.4275,26.483,26.3905,26.4768,50000.0
2013-06-12 12:50:00,42.95,43.0,42.92,43.0,12600.0,26.4768,26.5076,26.4583,26.5076,12600.0
2013-06-12 12:55:00,42.99,43.07,42.97,43.07,53400.0,26.5015,26.5508,26.4892,26.5508,53400.0
2013-06-12 13:00:00,43.08,43.13,43.04,43.11,18900.0,26.557,26.5878,26.5323,26.5755,18900.0
2013-06-12 13:05:00,43.11,43.26,43.11,43.21,21000.0,26.5755,26.6679,26.5755,26.6371,21000.0
2013-06-12 13:10:00,43.23,43.23,43.2,43.23,10200.0,26.6494,26.6494,26.6309,26.6494,10200.0
2013-06-12 13:15:00,43.22,43.26,43.2,43.23,17600.0,26.6433,26.6679,26.6309,26.6494,17600.0
2013-06-12 13:20:00,43.24,43.25,43.14,43.14,18500.0,26.6556,26.6618,26.594,26.594,18500.0
2013-06-12 13:25:00,43.13,43.2,43.13,43.15,13600.0,26.5878,26.6309,26.5878,26.6001,13600.0
2013-06-12 13:30:00,43.14,43.23,43.14,43.14,10900.0,26.594,26.6494,26.594,26.594,10900.0
2013-06-12 13:35:00,43.14,43.16,43.06,43.08,16000.0,26.594,26.6063,26.5446,26.557,16000.0
2013-06-12 13:40:00,43.07,43.08,43.0,43.05,24300.0,26.5508,26.557,26.5076,26.5385,24300.0
2013-06-12 13:45:00,43.05,43.11,43.0,43.09,28600.0,26.5385,26.5755,26.5076,26.5631,28600.0
2013-06-12 13:50:00,43.1,43.18,43.01,43.18,39500.0,26.5693,26.6186,26.5138,26.6186,39500.0
2013-06-12 13:55:00,43.18,43.22,43.14,43.19,19100.0,26.6186,26.6433,26.594,26.6248,19100.0
2013-06-12 14:00:00,43.2,43.22,43.08,43.1,20500.0,26.6309,26.6433,26.557,26.5693,20500.0
2013-06-12 14:05:00,43.11,43.17,43.06,43.15,35200.0,26.5755,26.6124,26.5446,26.6001,35200.0
2013-06-12 14:10:00,43.14,43.15,42.99,43.01,25600.0,26.594,26.6001,26.5015,26.5138,25600.0
2013-06-12 14:15:00,43.05,43.07,42.85,42.96,60100.0,26.5385,26.5508,26.4152,26.483,60100.0
2013-06-12 14:20:00,42.96,43.01,42.92,42.97,36300.0,26.483,26.5138,26.4583,26.4892,36300.0
2013-06-12 14:25:00,42.98,42.98,42.88,42.96,34300.0,26.4953,26.4953,26.4337,26.483,34300.0
2013-06-12 14:30:00,42.95,43.0,42.86,42.93,66000.0,26.4768,26.5076,26.4213,26.4645,66000.0
2013-06-12 14:35:00,42.93,42.96,42.88,42.95,45500.0,26.4645,26.483,26.4337,26.4768,45500.0
2013-06-12 14:40:00,42.95,43.01,42.94,42.96,32400.0,26.4768,26.5138,26.4707,26.483,32400.0
2013-06-12 14:45:00,42.98,43.02,42.9,42.9,40900.0,26.4953,26.52,26.446,26.446,40900.0
2013-06-12 14:50:00,42.91,42.96,42.87,42.95,41500.0,26.4522,26.483,26.4275,26.4768,41500.0
2013-06-12 14:55:00,42.94,43.01,42.87,42.99,35900.0,26.4707,26.5138,26.4275,26.5015,35900.0
2013-06-12 15:00:00,43.0,43.03,42.9,42.94,27700.0,26.5076,26.5261,26.446,26.4707,27700.0
2013-06-12 15:05:00,42.93,42.99,42.88,42.95,46900.0,26.4645,26.5015,26.4337,26.4768,46900.0
2013-06-12 15:10:00,42.94,42.95,42.87,42.9,34700.0,26.4707,26.4768,26.4275,26.446,34700.0
2013-06-12 15:15:00,42.9,42.92,42.78,42.8,57600.0,26.446,26.4583,26.372,26.3844,57600.0
2013-06-12 15:20:00,42.78,42.89,42.75,42.87,44500.0,26.372,26.4398,26.3535,26.4275,44500.0
2013-06-12 15:25:00,42.86,42.93,42.84,42.9,53200.0,26.4213,26.4645,26.409,26.446,53200.0
2013-06-12 15:30:00,42.91,42.91,42.81,42.82,60300.0,26.4522,26.4522,26.3905,26.3967,60300.0
2013-06-12 15:35:00,42.81,42.87,42.81,42.82,92200.0,26.3905,26.4275,26.3905,26.3967,92200.0
2013-06-12 15:40:00,42.82,42.87,42.8,42.84,74200.0,26.3967,26.4275,26.3844,26.409,74200.0
2013-06-12 15:45:00,42.84,42.95,42.8,42.93,64800.0,26.409,26.4768,26.3844,26.4645,64800.0
2013-06-12 15:50:00,42.92,42.93,42.84,42.9,78500.0,26.4583,26.4645,26.409,26.446,78500.0
2013-06-12 15:55:00,42.89,42.91,42.75,42.76,197100.0,26.4398,26.4522,26.3535,26.3597,197100.0
2013-06-13 09:30:00,42.42,42.42,40.1,40.86,1064800.0,26.1501,26.1501,24.7199,25.1884,1064800.0
2013-06-13 09:35:00,40.84,41.95,40.77,41.75,359200.0,25.1761,25.8604,25.133,25.7371,359200.0
2013-06-13 09:40:00,41.77,41.94,41.66,41.94,119400.0,25.7494,25.8542,25.6816,25.8542,119400.0
2013-06-13 09:45:00,41.92,41.94,41.77,41.87,73900.0,25.8419,25.8542,25.7494,25.8111,73900.0
2013-06-13 09:50:00,41.92,41.95,41.71,41.93,141100.0,25.8419,25.8604,25.7124,25.848,141100.0
2013-06-13 09:55:00,41.94,42.33,41.86,42.2,77700.0,25.8542,26.0946,25.8049,26.0145,77700.0
2013-06-13 10:00:00,42.17,42.2,42.09,42.15,75500.0,25.996,26.0145,25.9467,25.9837,75500.0
2013-06-13 10:05:00,42.14,42.17,42.01,42.04,94900.0,25.9775,25.996,25.8974,25.9159,94900.0
2013-06-13 10:10:00,42.03,42.04,41.88,41.93,93900.0,25.9097,25.9159,25.8172,25.848,93900.0
2013-06-13 10:15:00,41.93,42.21,41.9,42.19,77500.0,25.848,26.0206,25.8295,26.0083,77500.0
2013-06-13 10:20:00,42.17,42.23,42.14,42.15,62100.0,25.996,26.033,25.9775,25.9837,62100.0
2013-06-13 10:25:00,42.14,42.22,42.12,42.18,116000.0,25.9775,26.0268,25.9652,26.0022,116000.0
2013-06-13 10:30:00,42.21,42.27,42.19,42.24,72100.0,26.0206,26.0576,26.0083,26.0391,72100.0
2013-06-13 10:35:00,42.25,42.29,42.24,42.27,35300.0,26.0453,26.07,26.0391,26.0576,35300.0
2013-06-13 10:40:00,42.27,42.29,42.22,42.28,34200.0,26.0576,26.07,26.0268,26.0638,34200.0
2013-06-13 10:45:00,42.29,42.34,42.23,42.31,94700.0,26.07,26.1008,26.033,26.0823,94700.0
2013-06-13 10:50:00,42.32,42.38,42.3,42.31,39500.0,26.0885,26.1254,26.0761,26.0823,39500.0
2013-06-13 10:55:00,42.3,42.3,42.18,42.22,30700.0,26.0761,26.0761,26.0022,26.0268,30700.0
2013-06-13 11:00:00,42.23,42.36,42.22,42.35,37700.0,26.033,26.1131,26.0268,26.107,37700.0
2013-06-13 11:05:00,42.35,42.35,42.25,42.28,64500.0,26.107,26.107,26.0453,26.0638,64500.0
2013-06-13 11:10:00,42.29,42.36,42.25,42.32,20400.0,26.07,26.1131,26.0453,26.0885,20400.0
2013-06-13 11:15:00,42.32,42.39,42.3,42.37,28800.0,26.0885,26.1316,26.0761,26.1193,28800.0
2013-06-13 11:20:00,42.37,42.46,42.37,42.45,60500.0,26.1193,26.1748,26.1193,26.1686,60500.0
2013-06-13 11:25:00,42.46,42.59,42.45,42.59,74800.0,26.1748,26.2549,26.1686,26.2549,74800.0
2013-06-13 11:30:00,42.58,42.6,42.5,42.54,41900.0,26.2487,26.2611,26.1994,26.2241,41900.0
2013-06-13 11:35:00,42.54,42.59,42.5,42.58,24700.0,26.2241,26.2549,26.1994,26.2487,24700.0
2013-06-13 11:40:00,42.57,42.69,42.56,42.67,27400.0,26.2426,26.3165,26.2364,26.3042,27400.0
2013-06-13 11:45:00,42.67,42.71,42.59,42.68,37700.0,26.3042,26.3289,26.2549,26.3104,37700.0
2013-06-13 11:50:00,42.67,42.67,42.55,42.59,39800.0,26.3042,26.3042,26.2302,26.2549,39800.0
2013-06-13 11:55:00,42.59,42.63,42.54,42.55,48000.0,26.2549,26.2796,26.2241,26.2302,48000.0
2013-06-13 12:00:00,42.55,42.6,42.54,42.59,70800.0,26.2302,26.2611,26.2241,26.2549,70800.0
2013-06-13 12:05:00,42.58,42.59,42.51,42.51,37400.0,26.2487,26.2549,26.2056,26.2056,37400.0
2013-06-13 12:10:00,42.52,42.52,42.41,42.45,21700.0,26.2117,26.2117,26.1439,26.1686,21700.0
2013-06-13 12:15:00,42.45,42.48,42.43,42.45,30900.0,26.1686,26.1871,26.1563,26.1686,30900.0
2013-06-13 12:20:00,42.45,42.46,42.35,42.37,30300.0,26.1686,26.1748,26.107,26.1193,30300.0
2013-06-13 12:25:00,42.37,42.43,42.32,42.32,28500.0,26.1193,26.1563,26.0885,26.0885,28500.0
2013-06-13 12:30:00,42.33,42.5,42.32,42.5,45000.0,26.0946,26.1994,26.0885,26.1994,45000.0
2013-06-13 12:35:00,42.5,42.57,42.5,42.54,47700.0,26.1994,26.2426,26.1994,26.2241,47700.0
2013-06-13 12:40:00,42.53,42.64,42.5,42.63,34500.0,26.2179,26.2857,26.1994,26.2796,34500.0
2013-06-13 12:45:00,42.64,42.68,42.6,42.61,35000.0,26.2857,26.3104,26.2611,26.2672,35000.0
2013-06-13 12:50:00,42.6,42.7,42.6,42.68,35900.0,26.2611,26.3227,26.2611,26.3104,35900.0
2013-06-13 12:55:00,42.69,42.82,42.67,42.8,41400.0,26.3165,26.3967,26.3042,26.3844,41400.0
2013-06-13 13:00:00,42.8,42.8,42.74,42.76,30500.0,26.3844,26.3844,26.3474,26.3597,30500.0
2013-06-13 13:05:00,42.74,42.82,42.73,42.82,26000.0,26.3474,26.3967,26.3412,26.3967,26000.0
2013-06-13 13:10:00,42.81,42.82,42.73,42.73,23100.0,26.3905,26.3967,26.3412,26.3412,23100.0
2013-06-13 13:15:00,42.73,42.73,42.64,42.64,24200.0,26.3412,26.3412,26.2857,26.2857,24200.0
2013-06-13 13:20:00,42.65,42.7,42.63,42.68,22900.0,26.2919,26.3227,26.2796,26.3104,22900.0
2013-06-13 13:25:00,42.69,42.76,42.65,42.65,21400.0,26.3165,26.3597,26.2919,26.2919,21400.0
2013-06-13 13:30:00,42.65,42.81,42.65,42.7,32100.0,26.2919,26.3905,26.2919,26.3227,32100.0
2013-06-13 13:35:00,42.7,42.7,42.62,42.62,24000.0,26.3227,26.3227,26.2734,26.2734,24000.0
2013-06-13 13:40:00,42.62,42.71,42.6,42.71,22600.0,26.2734,26.3289,26.2611,26.3289,22600.0
2013-06-13 13:45:00,42.71,42.72,42.64,42.69,28600.0,26.3289,26.335,26.2857,26.3165,28600.0
2013-06-13 13:50:00,42.7,42.85,42.69,42.83,33400.0,26.3227,26.4152,26.3165,26.4029,33400.0
2013-06-13 13:55:00,42.84,42.84,42.78,42.83,31900.0,26.409,26.409,26.372,26.4029,31900.0
2013-06-13 14:00:00,42.83,42.93,42.82,42.86,34900.0,26.4029,26.4645,26.3967,26.4213,34900.0
2013-06-13 14:05:00,42.87,42.91,42.86,42.91,27900.0,26.4275,26.4522,26.4213,26.4522,27900.0
2013-06-13 14:10:00,42.9,42.97,42.9,42.93,43900.0,26.446,26.4892,26.446,26.4645,43900.0
2013-06-13 14:15:00,42.94,43.09,42.9,43.07,67300.0,26.4707,26.5631,26.446,26.5508,67300.0
2013-06-13 14:20:00,43.07,43.19,43.03,43.03,89800.0,26.5508,26.6248,26.5261,26.5261,89800.0
2013-06-13 14:25:00,43.03,43.13,42.99,43.13,63900.0,26.5261,26.5878,26.5015,26.5878,63900.0
2013-06-13 14:30:00,43.13,43.17,43.06,43.06,39400.0,26.5878,26.6124,26.5446,26.5446,39400.0
2013-06-13 14:35:00,43.06,43.2,43.06,43.18,47400.0,26.5446,26.6309,26.5446,26.6186,47400.0
2013-06-13 14:40:00,43.19,43.2,43.02,43.05,36700.0,26.6248,26.6309,26.52,26.5385,36700.0
2013-06-13 14:45:00,43.04,43.05,42.94,42.98,37500.0,26.5323,26.5385,26.4707,26.4953,37500.0
2013-06-13 14:50:00,42.98,42.98,42.89,42.93,68200.0,26.4953,26.4953,26.4398,26.4645,68200.0
2013-06-13 14:55:00,42.92,42.93,42.84,42.91,60400.0,26.4583,26.4645,26.409,26.4522,60400.0
2013-06-13 15:00:00,42.91,42.96,42.9,42.93,37800.0,26.4522,26.483,26.446,26.4645,37800.0
2013-06-13 15:05:00,42.93,43.02,42.91,42.96,52600.0,26.4645,26.52,26.4522,26.483,52600.0
2013-06-13 15:10:00,42.95,43.04,42.95,43.02,49600.0,26.4768,26.5323,26.4768,26.52,49600.0
2013-06-13 15:15:00,43.03,43.06,42.92,42.94,56200.0,26.5261,26.5446,26.4583,26.4707,56200.0
2013-06-13 15:20:00,42.94,42.95,42.87,42.88,34600.0,26.4707,26.4768,26.4275,26.4337,34600.0
2013-06-13 15:25:00,42.88,42.99,42.88,42.97,44700.0,26.4337,26.5015,26.4337,26.4892,44700.0
2013-06-13 15:30:00,42.97,42.99,42.89,42.89,51400.0,26.4892,26.5015,26.4398,26.4398,51400.0
2013-06-13 15:35:00,42.9,42.96,42.87,42.94,85900.0,26.446,26.483,26.4275,26.4707,85900.0
2013-06-13 15:40:00,42.95,43.05,42.95,43.04,99100.0,26.4768,26.5385,26.4768,26.5323,99100.0
2013-06-13 15:45:00,43.05,43.15,43.01,43.09,98900.0,26.5385,26.6001,26.5138,26.5631,98900.0
2013-06-13 15:50:00,43.08,43.13,43.08,43.11,141200.0,26.557,26.5878,26.557,26.5755,141200.0
2013-06-13 15:55:00,43.11,43.18,43.07,43.15,178900.0,26.5755,26.6186,26.5508,26.6001,178900.0
2013-06-14 09:30:00,42.98,42.98,42.5,42.82,82900.0,26.4953,26.4953,26.1994,26.3967,82900.0
2013-06-14 09:35:00,42.84,43.14,42.82,43.11,55800.0,26.409,26.594,26.3967,26.5755,55800.0
2013-06-14 09:40:00,43.14,43.22,43.08,43.17,46000.0,26.594,26.6433,26.557,26.6124,46000.0
2013-06-14 09:45:00,43.16,43.18,43.07,43.12,121500.0,26.6063,26.6186,26.5508,26.5816,121500.0
2013-06-14 09:50:00,43.12,43.2,43.07,43.2,80500.0,26.5816,26.6309,26.5508,26.6309,80500.0
2013-06-14 09:55:00,43.16,43.25,43.15,43.23,57600.0,26.6063,26.6618,26.6001,26.6494,57600.0
2013-06-14 10:00:00,43.23,43.41,43.23,43.25,64000.0,26.6494,26.7604,26.6494,26.6618,64000.0
2013-06-14 10:05:00,43.26,43.4,43.26,43.28,27600.0,26.6679,26.7542,26.6679,26.6803,27600.0
2013-06-14 10:10:00,43.3,43.36,43.25,43.32,32500.0,26.6926,26.7296,26.6618,26.7049,32500.0
2013-06-14 10:15:00,43.32,43.32,43.19,43.22,109700.0,26.7049,26.7049,26.6248,26.6433,109700.0
2013-06-14 10:20:00,43.21,43.22,43.1,43.11,81600.0,26.6371,26.6433,26.5693,26.5755,81600.0
2013-06-14 10:25:00,43.11,43.14,43.06,43.07,41600.0,26.5755,26.594,26.5446,26.5508,41600.0
2013-06-14 10:30:00,43.08,43.13,43.0,43.06,125100.0,26.557,26.5878,26.5076,26.5446,125100.0
2013-06-14 10:35:00,43.06,43.14,43.06,43.12,37000.0,26.5446,26.594,26.5446,26.5816,37000.0
2013-06-14 10:40:00,43.13,43.15,43.09,43.14,39600.0,26.5878,26.6001,26.5631,26.594,39600.0
2013-06-14 10:45:00,43.14,43.2,43.09,43.1,61900.0,26.594,26.6309,26.5631,26.5693,61900.0
2013-06-14 10:50:00,43.09,43.1,43.0,43.06,77300.0,26.5631,26.5693,26.5076,26.5446,77300.0
2013-06-14 10:55:00,43.06,43.06,42.99,43.03,83900.0,26.5446,26.5446,26.5015,26.5261,83900.0
2013-06-14 11:00:00,43.03,43.15,43.0,43.15,57600.0,26.5261,26.6001,26.5076,26.6001,57600.0
2013-06-14 11:05:00,43.14,43.15,43.08,43.11,23600.0,26.594,26.6001,26.557,26.5755,23600.0
2013-06-14 11:10:00,43.11,43.3,43.11,43.21,53600.0,26.5755,26.6926,26.5755,26.6371,53600.0
2013-06-14 11:15:00,43.23,43.32,43.2,43.3,37200.0,26.6494,26.7049,26.6309,26.6926,37200.0
2013-06-14 11:20:00,43.29,43.48,43.29,43.48,69900.0,26.6864,26.8035,26.6864,26.8035,69900.0
2013-06-14 11:25:00,43.49,43.49,43.44,43.47,44000.0,26.8097,26.8097,26.7789,26.7974,44000.0
2013-06-14 11:30:00,43.46,43.48,43.32,43.47,41500.0,26.7912,26.8035,26.7049,26.7974,41500.0
2013-06-14 11:35:00,43.47,43.5,43.42,43.43,22300.0,26.7974,26.8159,26.7666,26.7727,22300.0
2013-06-14 11:40:00,43.43,43.47,43.33,43.34,35600.0,26.7727,26.7974,26.7111,26.7172,35600.0
2013-06-14 11:45:00,43.34,43.36,43.25,43.26,38800.0,26.7172,26.7296,26.6618,26.6679,38800.0
2013-06-14 11:50:00,43.25,43.26,43.2,43.24,27700.0,26.6618,26.6679,26.6309,26.6556,27700.0
2013-06-14 11:55:00,43.25,43.41,43.25,43.4,35900.0,26.6618,26.7604,26.6618,26.7542,35900.0
2013-06-14 12:00:00,43.39,43.4,43.34,43.39,29800.0,26.7481,26.7542,26.7172,26.7481,29800.0
2013-06-14 12:05:00,43.39,43.44,43.37,43.4,54400.0,26.7481,26.7789,26.7357,26.7542,54400.0
2013-06-14 12:10:00,43.39,43.42,43.36,43.39,22900.0,26.7481,26.7666,26.7296,26.7481,22900.0
2013-06-14 12:15:00,43.39,43.47,43.38,43.44,16400.0,26.7481,26.7974,26.7419,26.7789,16400.0
2013-06-14 12:20:00,43.45,43.5,43.42,43.45,21400.0,26.7851,26.8159,26.7666,26.7851,21400.0
2013-06-14 12:25:00,43.45,43.49,43.42,43.42,12500.0,26.7851,26.8097,26.7666,26.7666,12500.0
2013-06-14 12:30:00,43.42,43.45,43.37,43.38,19500.0,26.7666,26.7851,26.7357,26.7419,19500.0
2013-06-14 12:35:00,43.38,43.44,43.36,43.44,17200.0,26.7419,26.7789,26.7296,26.7789,17200.0
2013-06-14 12:40:00,43.43,43.43,43.35,43.35,14000.0,26.7727,26.7727,26.7234,26.7234,14000.0
2013-06-14 12:45:00,43.35,43.4,43.32,43.37,11500.0,26.7234,26.7542,26.7049,26.7357,11500.0
2013-06-14 12:50:00,43.36,43.41,43.32,43.34,13600.0,26.7296,26.7604,26.7049,26.7172,13600.0
2013-06-14 12:55:00,43.36,43.36,43.21,43.21,30100.0,26.7296,26.7296,26.6371,26.6371,30100.0
2013-06-14 13:00:00,43.21,43.25,43.11,43.2,39500.0,26.6371,26.6618,26.5755,26.6309,39500.0
2013-06-14 13:05:00,43.19,43.26,43.18,43.26,16100.0,26.6248,26.6679,26.6186,26.6679,16100.0
2013-06-14 13:10:00,43.27,43.27,43.22,43.24,10000.0,26.6741,26.6741,26.6433,26.6556,10000.0
2013-06-14 13:15:00,43.23,43.23,43.12,43.12,19500.0,26.6494,26.6494,26.5816,26.5816,19500.0
2013-06-14 13:20:00,43.11,43.14,43.08,43.09,31500.0,26.5755,26.594,26.557,26.5631,31500.0
2013-06-14 13:25:00,43.09,43.11,43.06,43.08,21800.0,26.5631,26.5755,26.5446,26.557,21800.0
2013-06-14 13:30:00,43.07,43.17,43.03,43.14,31800.0,26.5508,26.6124,26.5261,26.594,31800.0
2013-06-14 13:35:00,43.15,43.16,43.1,43.15,19100.0,26.6001,26.6063,26.5693,26.6001,19100.0
2013-06-14 13:40:00,43.18,43.19,43.15,43.18,16400.0,26.6186,26.6248,26.6001,26.6186,16400.0
2013-06-14 13:45:00,43.16,43.26,43.16,43.26,24400.0,26.6063,26.6679,26.6063,26.6679,24400.0
2013-06-14 13:50:00,43.25,43.26,43.22,43.23,27800.0,26.6618,26.6679,26.6433,26.6494,27800.0
2013-06-14 13:55:00,43.22,43.28,43.22,43.25,14700.0,26.6433,26.6803,26.6433,26.6618,14700.0
2013-06-14 14:00:00,43.24,43.28,43.16,43.19,23400.0,26.6556,26.6803,26.6063,26.6248,23400.0
2013-06-14 14:05:00,43.19,43.33,43.19,43.33,28200.0,26.6248,26.7111,26.6248,26.7111,28200.0
2013-06-14 14:10:00,43.32,43.34,43.29,43.3,19800.0,26.7049,26.7172,26.6864,26.6926,19800.0
2013-06-14 14:15:00,43.31,43.34,43.29,43.3,22700.0,26.6988,26.7172,26.6864,26.6926,22700.0
2013-06-14 14:20:00,43.32,43.41,43.32,43.37,29200.0,26.7049,26.7604,26.7049,26.7357,29200.0
2013-06-14 14:25:00,43.36,43.39,43.32,43.33,23700.0,26.7296,26.7481,26.7049,26.7111,23700.0
2013-06-14 14:30:00,43.32,43.34,43.3,43.34,41400.0,26.7049,26.7172,26.6926,26.7172,41400.0
2013-06-14 14:35:00,43.35,43.38,43.31,43.37,30000.0,26.7234,26.7419,26.6988,26.7357,30000.0
2013-06-14 14:40:00,43.37,43.37,43.32,43.36,35400.0,26.7357,26.7357,26.7049,26.7296,35400.0
2013-06-14 14:45:00,43.37,43.37,43.31,43.34,32500.0,26.7357,26.7357,26.6988,26.7172,32500.0
2013-06-14 14:50:00,43.34,43.38,43.26,43.26,43400.0,26.7172,26.7419,26.6679,26.6679,43400.0
2013-06-14 14:55:00,43.27,43.27,43.15,43.16,68400.0,26.6741,26.6741,26.6001,26.6063,68400.0
2013-06-14 15:00:00,43.17,43.3,43.16,43.28,38800.0,26.6124,26.6926,26.6063,26.6803,38800.0
2013-06-14 15:05:00,43.29,43.31,43.28,43.28,53300.0,26.6864,26.6988,26.6803,26.6803,53300.0
2013-06-14 15:10:00,43.28,43.32,43.28,43.32,57300.0,26.6803,26.7049,26.6803,26.7049,57300.0
2013-06-14 15:15:00,43.33,43.39,43.31,43.37,41000.0,26.7111,26.7481,26.6988,26.7357,41000.0
2013-06-14 15:20:00,43.38,43.41,43.35,43.37,32500.0,26.7419,26.7604,26.7234,26.7357,32500.0
2013-06-14 15:25:00,43.36,43.4,43.3,43.3,67200.0,26.7296,26.7542,26.6926,26.6926,67200.0
2013-06-14 15:30:00,43.3,43.36,43.27,43.28,46200.0,26.6926,26.7296,26.6741,26.6803,46200.0
2013-06-14 15:35:00,43.28,43.34,43.25,43.26,49200.0,26.6803,26.7172,26.6618,26.6679,49200.0
2013-06-14 15:40:00,43.26,43.27,43.15,43.17,85000.0,26.6679,26.6741,26.6001,26.6124,85000.0
2013-06-14 15:45:00,43.17,43.21,43.15,43.2,87800.0,26.6124,26.6371,26.6001,26.6309,87800.0
2013-06-14 15:50:00,43.19,43.23,43.19,43.2,62300.0,26.6248,26.6494,26.6248,26.6309,62300.0
2013-06-14 15:55:00,43.21,43.27,43.18,43.19,159900.0,26.6371,26.6741,26.6186,26.6248,159900.0
2013-06-17 09:30:00,43.4,43.5,43.36,43.4,83100.0,26.7542,26.8159,26.7296,26.7542,83100.0
2013-06-17 09:35:00,43.41,43.41,43.14,43.16,71900.0,26.7604,26.7604,26.594,26.6063,71900.0
2013-06-17 09:40:00,43.15,43.21,43.07,43.1,48900.0,26.6001,26.6371,26.5508,26.5693,48900.0
2013-06-17 09:45:00,43.13,43.2,43.03,43.05,39200.0,26.5878,26.6309,26.5261,26.5385,39200.0
2013-06-17 09:50:00,43.05,43.17,43.04,43.15,33300.0,26.5385,26.6124,26.5323,26.6001,33300.0
2013-06-17 09:55:00,43.16,43.18,43.06,43.14,36700.0,26.6063,26.6186,26.5446,26.594,36700.0
2013-06-17 10:00:00,43.15,43.2,43.01,43.04,38300.0,26.6001,26.6309,26.5138,26.5323,38300.0
2013-06-17 10:05:00,43.06,43.12,43.01,43.09,25300.0,26.5446,26.5816,26.5138,26.5631,25300.0
2013-06-17 10:10:00,43.08,43.19,43.05,43.16,90900.0,26.557,26.6248,26.5385,26.6063,90900.0
2013-06-17 10:15:00,43.15,43.24,43.13,43.18,68900.0,26.6001,26.6556,26.5878,26.6186,68900.0
2013-06-17 10:20:00,43.18,43.3,43.18,43.22,24800.0,26.6186,26.6926,26.6186,26.6433,24800.0
2013-06-17 10:25:00,43.23,43.31,43.2,43.29,38500.0,26.6494,26.6988,26.6309,26.6864,38500.0
2013-06-17 10:30:00,43.3,43.34,43.27,43.3,31600.0,26.6926,26.7172,26.6741,26.6926,31600.0
2013-06-17 10:35:00,43.3,43.32,43.26,43.26,24600.0,26.6926,26.7049,26.6679,26.6679,24600.0
2013-06-17 10:40:00,43.27,43.27,43.22,43.23,26400.0,26.6741,26.6741,26.6433,26.6494,26400.0
2013-06-17 10:45:00,43.23,43.25,43.19,43.19,25400.0,26.6494,26.6618,26.6248,26.6248,25400.0
2013-06-17 10:50:00,43.19,43.27,43.19,43.26,20700.0,26.6248,26.6741,26.6248,26.6679,20700.0
2013-06-17 10:55:00,43.25,43.31,43.25,43.28,36700.0,26.6618,26.6988,26.6618,26.6803,36700.0
2013-06-17 11:00:00,43.28,43.29,43.14,43.17,28700.0,26.6803,26.6864,26.594,26.6124,28700.0
2013-06-17 11:05:00,43.16,43.26,43.1,43.24,39100.0,26.6063,26.6679,26.5693,26.6556,39100.0
2013-06-17 11:10:00,43.27,43.32,43.26,43.32,15400.0,26.6741,26.7049,26.6679,26.7049,15400.0
2013-06-17 11:15:00,43.32,43.35,43.27,43.27,30600.0,26.7049,26.7234,26.6741,26.6741,30600.0
2013-06-17 11:20:00,43.28,43.3,43.23,43.24,22800.0,26.6803,26.6926,26.6494,26.6556,22800.0
2013-06-17 11:25:00,43.24,43.24,43.16,43.18,20300.0,26.6556,26.6556,26.6063,26.6186,20300.0
2013-06-17 11:30:00,43.18,43.23,43.14,43.16,26200.0,26.6186,26.6494,26.594,26.6063,26200.0
2013-06-17 11:35:00,43.16,43.17,43.08,43.08,34200.0,26.6063,26.6124,26.557,26.557,34200.0
2013-06-17 11:40:00,43.08,43.13,43.08,43.12,41200.0,26.557,26.5878,26.557,26.5816,41200.0
2013-06-17 11:45:00,43.13,43.16,43.0,43.01,47800.0,26.5878,26.6063,26.5076,26.5138,47800.0
2013-06-17 11:50:00,43.02,43.06,43.0,43.06,44200.0,26.52,26.5446,26.5076,26.5446,44200.0
2013-06-17 11:55:00,43.07,43.13,43.06,43.13,17900.0,26.5508,26.5878,26.5446,26.5878,17900.0
2013-06-17 12:00:00,43.12,43.12,43.07,43.12,17400.0,26.5816,26.5816,26.5508,26.5816,17400.0
2013-06-17 12:05:00,43.12,43.15,43.1,43.12,10800.0,26.5816,26.6001,26.5693,26.5816,10800.0
2013-06-17 12:10:00,43.12,43.12,43.01,43.02,10100.0,26.5816,26.5816,26.5138,26.52,10100.0
2013-06-17 12:15:00,43.02,43.02,43.0,43.01,10100.0,26.52,26.52,26.5076,26.5138,10100.0
2013-06-17 12:20:00,43.0,43.07,43.0,43.05,11800.0,26.5076,26.5508,26.5076,26.5385,11800.0
2013-06-17 12:25:00,43.05,43.05,43.01,43.01,9700.0,26.5385,26.5385,26.5138,26.5138,9700.0
2013-06-17 12:30:00,43.02,43.05,43.02,43.05,7000.0,26.52,26.5385,26.52,26.5385,7000.0
2013-06-17 12:35:00,43.03,43.03,43.0,43.01,27400.0,26.5261,26.5261,26.5076,26.5138,27400.0
2013-06-17 12:40:00,43.01,43.06,43.01,43.03,12900.0,26.5138,26.5446,26.5138,26.5261,12900.0
2013-06-17 12:45:00,43.03,43.03,43.0,43.01,14000.0,26.5261,26.5261,26.5076,26.5138,14000.0
2013-06-17 12:50:00,43.01,43.01,43.0,43.0,13100.0,26.5138,26.5138,26.5076,26.5076,13100.0
2013-06-17 12:55:00,43.01,43.05,43.0,43.05,26900.0,26.5138,26.5385,26.5076,26.5385,26900.0
2013-06-17 13:00:00,43.05,43.14,43.05,43.14,19900.0,26.5385,26.594,26.5385,26.594,19900.0
2013-06-17 13:05:00,43.12,43.18,43.11,43.15,22900.0,26.5816,26.6186,26.5755,26.6001,22900.0
2013-06-17 13:10:00,43.15,43.17,43.13,43.15,27500.0,26.6001,26.6124,26.5878,26.6001,27500.0
2013-06-17 13:15:00,43.15,43.16,43.08,43.08,28600.0,26.6001,26.6063,26.557,26.557,28600.0
2013-06-17 13:20:00,43.09,43.09,43.0,43.0,85600.0,26.5631,26.5631,26.5076,26.5076,85600.0
2013-06-17 13:25:00,43.0,43.01,43.0,43.0,40400.0,26.5076,26.5138,26.5076,26.5076,40400.0
2013-06-17 13:30:00,43.0,43.03,43.0,43.01,50100.0,26.5076,26.5261,26.5076,26.5138,50100.0
2013-06-17 13:35:00,43.0,43.04,43.0,43.02,39800.0,26.5076,26.5323,26.5076,26.52,39800.0
2013-06-17 13:40:00,43.02,43.02,43.0,43.0,18200.0,26.52,26.52,26.5076,26.5076,18200.0
2013-06-17 13:45:00,43.01,43.02,42.95,42.98,52600.0,26.5138,26.52,26.4768,26.4953,52600.0
2013-06-17 13:50:00,42.98,43.02,42.96,43.0,37400.0,26.4953,26.52,26.483,26.5076,37400.0
2013-06-17 13:55:00,43.01,43.02,42.98,42.98,12000.0,26.5138,26.52,26.4953,26.4953,12000.0
2013-06-17 14:00:00,42.98,43.01,42.96,43.0,26600.0,26.4953,26.5138,26.483,26.5076,26600.0
2013-06-17 14:05:00,43.0,43.01,42.91,42.91,42400.0,26.5076,26.5138,26.4522,26.4522,42400.0
2013-06-17 14:10:00,42.92,42.93,42.85,42.86,38200.0,26.4583,26.4645,26.4152,26.4213,38200.0
2013-06-17 14:15:00,42.87,42.87,42.78,42.79,36200.0,26.4275,26.4275,26.372,26.3782,36200.0
2013-06-17 14:20:00,42.8,42.86,42.76,42.76,44700.0,26.3844,26.4213,26.3597,26.3597,44700.0
2013-06-17 14:25:00,42.76,42.76,42.69,42.74,60500.0,26.3597,26.3597,26.3165,26.3474,60500.0
2013-06-17 14:30:00,42.76,42.84,42.73,42.84,46600.0,26.3597,26.409,26.3412,26.409,46600.0
2013-06-17 14:35:00,42.84,42.89,42.83,42.84,34100.0,26.409,26.4398,26.4029,26.409,34100.0
2013-06-17 14:40:00,42.85,42.88,42.79,42.82,49100.0,26.4152,26.4337,26.3782,26.3967,49100.0
2013-06-17 14:45:00,42.82,42.83,42.73,42.74,43900.0,26.3967,26.4029,26.3412,26.3474,43900.0
2013-06-17 14:50:00,42.74,42.76,42.69,42.73,57500.0,26.3474,26.3597,26.3165,26.3412,57500.0
2013-06-17 14:55:00,42.74,42.76,42.69,42.73,27400.0,26.3474,26.3597,26.3165,26.3412,27400.0
2013-06-17 15:00:00,42.73,42.76,42.68,42.74,36100.0,26.3412,26.3597,26.3104,26.3474,36100.0
2013-06-17 15:05:00,42.75,42.78,42.7,42.77,23200.0,26.3535,26.372,26.3227,26.3659,23200.0
2013-06-17 15:10:00,42.77,42.77,42.69,42.73,35800.0,26.3659,26.3659,26.3165,26.3412,35800.0
2013-06-17 15:15:00,42.72,42.74,42.7,42.73,27200.0,26.335,26.3474,26.3227,26.3412,27200.0
2013-06-17 15:20:00,42.73,42.82,42.73,42.8,47500.0,26.3412,26.3967,26.3412,26.3844,47500.0
2013-06-17 15:25:00,42.8,42.9,42.8,42.87,40000.0,26.3844,26.446,26.3844,26.4275,40000.0
2013-06-17 15:30:00,42.88,43.01,42.88,42.99,59500.0,26.4337,26.5138,26.4337,26.5015,59500.0
2013-06-17 15:35:00,43.0,43.07,42.95,43.02,83600.0,26.5076,26.5508,26.4768,26.52,83600.0
2013-06-17 15:40:00,43.03,43.09,42.99,43.03,50600.0,26.5261,26.5631,26.5015,26.5261,50600.0
2013-06-17 15:45:00,43.04,43.07,42.95,43.04,70800.0,26.5323,26.5508,26.4768,26.5323,70800.0
2013-06-17 15:50:00,43.04,43.05,42.93,42.98,82300.0,26.5323,26.5385,26.4645,26.4953,82300.0
2013-06-17 15:55:00,42.97,43.05,42.95,43.02,173700.0,26.4892,26.5385,26.4768,26.52,173700.0
2013-06-18 09:30:00,42.97,42.97,42.76,42.8,60300.0,26.4892,26.4892,26.3597,26.3844,60300.0
2013-06-18 09:35:00,42.8,42.91,42.76,42.85,22000.0,26.3844,26.4522,26.3597,26.4152,22000.0
2013-06-18 09:40:00,42.87,42.99,42.87,42.96,20100.0,26.4275,26.5015,26.4275,26.483,20100.0
2013-06-18 09:45:00,42.98,42.98,42.77,42.83,41100.0,26.4953,26.4953,26.3659,26.4029,41100.0
2013-06-18 09:50:00,42.83,42.85,42.68,42.69,37100.0,26.4029,26.4152,26.3104,26.3165,37100.0
2013-06-18 09:55:00,42.7,42.76,42.63,42.63,73900.0,26.3227,26.3597,26.2796,26.2796,73900.0
2013-06-18 10:00:00,42.65,42.79,42.65,42.77,36100.0,26.2919,26.3782,26.2919,26.3659,36100.0
2013-06-18 10:05:00,42.79,42.94,42.77,42.91,26700.0,26.3782,26.4707,26.3659,26.4522,26700.0
2013-06-18 10:10:00,42.91,42.93,42.82,42.87,43900.0,26.4522,26.4645,26.3967,26.4275,43900.0
2013-06-18 10:15:00,42.86,42.86,42.75,42.85,42800.0,26.4213,26.4213,26.3535,26.4152,42800.0
2013-06-18 10:20:00,42.81,42.83,42.75,42.76,30300.0,26.3905,26.4029,26.3535,26.3597,30300.0
2013-06-18 10:25:00,42.77,42.81,42.75,42.77,26900.0,26.3659,26.3905,26.3535,26.3659,26900.0
2013-06-18 10:30:00,42.77,42.83,42.77,42.82,36400.0,26.3659,26.4029,26.3659,26.3967,36400.0
2013-06-18 10:35:00,42.82,42.91,42.81,42.91,52300.0,26.3967,26.4522,26.3905,26.4522,52300.0
2013-06-18 10:40:00,42.91,42.96,42.89,42.96,40300.0,26.4522,26.483,26.4398,26.483,40300.0
2013-06-18 10:45:00,42.96,43.05,42.96,42.98,58100.0,26.483,26.5385,26.483,26.4953,58100.0
2013-06-18 10:50:00,42.98,43.0,42.95,42.99,60800.0,26.4953,26.5076,26.4768,26.5015,60800.0
2013-06-18 10:55:00,42.99,43.03,42.96,42.99,47600.0,26.5015,26.5261,26.483,26.5015,47600.0
2013-06-18 11:00:00,42.99,43.0,42.96,42.97,36900.0,26.5015,26.5076,26.483,26.4892,36900.0
2013-06-18 11:05:00,42.97,43.0,42.95,42.96,30600.0,26.4892,26.5076,26.4768,26.483,30600.0
2013-06-18 11:10:00,42.95,42.96,42.88,42.88,20300.0,26.4768,26.483,26.4337,26.4337,20300.0
2013-06-18 11:15:00,42.88,42.91,42.85,42.85,40000.0,26.4337,26.4522,26.4152,26.4152,40000.0
2013-06-18 11:20:00,42.85,42.86,42.77,42.8,26100.0,26.4152,26.4213,26.3659,26.3844,26100.0
2013-06-18 11:25:00,42.8,42.94,42.79,42.92,38200.0,26.3844,26.4707,26.3782,26.4583,38200.0
2013-06-18 11:30:00,42.92,43.11,42.91,43.09,61800.0,26.4583,26.5755,26.4522,26.5631,61800.0
2013-06-18 11:35:00,43.09,43.16,43.09,43.11,35900.0,26.5631,26.6063,26.5631,26.5755,35900.0
2013-06-18 11:40:00,43.11,43.12,43.05,43.09,25800.0,26.5755,26.5816,26.5385,26.5631,25800.0
2013-06-18 11:45:00,43.08,43.14,43.08,43.14,20700.0,26.557,26.594,26.557,26.594,20700.0
2013-06-18 11:50:00,43.14,43.24,43.13,43.24,41200.0,26.594,26.6556,26.5878,26.6556,41200.0
2013-06-18 11:55:00,43.24,43.25,43.23,43.24,36900.0,26.6556,26.6618,26.6494,26.6556,36900.0
2013-06-18 12:00:00,43.25,43.27,43.24,43.25,23200.0,26.6618,26.6741,26.6556,26.6618,23200.0
2013-06-18 12:05:00,43.26,43.26,43.18,43.23,33900.0,26.6679,26.6679,26.6186,26.6494,33900.0
2013-06-18 12:10:00,43.23,43.24,43.18,43.18,14600.0,26.6494,26.6556,26.6186,26.6186,14600.0
2013-06-18 12:15:00,43.17,43.17,43.13,43.13,29800.0,26.6124,26.6124,26.5878,26.5878,29800.0
2013-06-18 12:20:00,43.13,43.14,43.09,43.1,21400.0,26.5878,26.594,26.5631,26.5693,21400.0
2013-06-18 12:25:00,43.1,43.13,43.08,43.08,13300.0,26.5693,26.5878,26.557,26.557,13300.0
2013-06-18 12:30:00,43.07,43.11,43.07,43.11,8800.0,26.5508,26.5755,26.5508,26.5755,8800.0
2013-06-18 12:35:00,43.11,43.14,43.09,43.14,10100.0,26.5755,26.594,26.5631,26.594,10100.0
2013-06-18 12:40:00,43.13,43.2,43.13,43.2,17600.0,26.5878,26.6309,26.5878,26.6309,17600.0
2013-06-18 12:45:00,43.21,43.23,43.18,43.2,21000.0,26.6371,26.6494,26.6186,26.6309,21000.0
2013-06-18 12:50:00,43.2,43.3,43.19,43.3,29500.0,26.6309,26.6926,26.6248,26.6926,29500.0
2013-06-18 12:55:00,43.3,43.37,43.3,43.34,27700.0,26.6926,26.7357,26.6926,26.7172,27700.0
2013-06-18 13:00:00,43.34,43.37,43.34,43.34,26700.0,26.7172,26.7357,26.7172,26.7172,26700.0
2013-06-18 13:05:00,43.34,43.34,43.28,43.32,26200.0,26.7172,26.7172,26.6803,26.7049,26200.0
2013-06-18 13:10:00,43.32,43.35,43.32,43.35,14400.0,26.7049,26.7234,26.7049,26.7234,14400.0
2013-06-18 13:15:00,43.34,43.34,43.27,43.31,12900.0,26.7172,26.7172,26.6741,26.6988,12900.0
2013-06-18 13:20:00,43.32,43.32,43.28,43.28,10800.0,26.7049,26.7049,26.6803,26.6803,10800.0
2013-06-18 13:25:00,43.28,43.29,43.2,43.2,27100.0,26.6803,26.6864,26.6309,26.6309,27100.0
2013-06-18 13:30:00,43.21,43.21,43.14,43.19,17700.0,26.6371,26.6371,26.594,26.6248,17700.0
2013-06-18 13:35:00,43.2,43.27,43.18,43.27,25300.0,26.6309,26.6741,26.6186,26.6741,25300.0
2013-06-18 13:40:00,43.26,43.34,43.26,43.34,15000.0,26.6679,26.7172,26.6679,26.7172,15000.0
2013-06-18 13:45:00,43.33,43.36,43.33,43.36,14900.0,26.7111,26.7296,26.7111,26.7296,14900.0
2013-06-18 13:50:00,43.35,43.36,43.33,43.34,21600.0,26.7234,26.7296,26.7111,26.7172,21600.0
2013-06-18 13:55:00,43.34,43.34,43.28,43.31,15200.0,26.7172,26.7172,26.6803,26.6988,15200.0
2013-06-18 14:00:00,43.3,43.36,43.27,43.36,19900.0,26.6926,26.7296,26.6741,26.7296,19900.0
2013-06-18 14:05:00,43.36,43.39,43.34,43.36,34800.0,26.7296,26.7481,26.7172,26.7296,34800.0
2013-06-18 14:10:00,43.36,43.4,43.35,43.36,19000.0,26.7296,26.7542,26.7234,26.7296,19000.0
2013-06-18 14:15:00,43.36,43.42,43.36,43.4,61500.0,26.7296,26.7666,26.7296,26.7542,61500.0
2013-06-18 14:20:00,43.4,43.41,43.37,43.4,21500.0,26.7542,26.7604,26.7357,26.7542,21500.0
2013-06-18 14:25:00,43.4,43.42,43.35,43.39,43300.0,26.7542,26.7666,26.7234,26.7481,43300.0
2013-06-18 14:30:00,43.39,43.4,43.38,43.39,22300.0,26.7481,26.7542,26.7419,26.7481,22300.0
2013-06-18 14:35:00,43.39,43.41,43.38,43.38,17700.0,26.7481,26.7604,26.7419,26.7419,17700.0
2013-06-18 14:40:00,43.38,43.39,43.33,43.34,25400.0,26.7419,26.7481,26.7111,26.7172,25400.0
2013-06-18 14:45:00,43.34,43.4,43.33,43.36,52100.0,26.7172,26.7542,26.7111,26.7296,52100.0
2013-06-18 14:50:00,43.36,43.38,43.3,43.34,34400.0,26.7296,26.7419,26.6926,26.7172,34400.0
2013-06-18 14:55:00,43.34,43.35,43.28,43.28,31300.0,26.7172,26.7234,26.6803,26.6803,31300.0
2013-06-18 15:00:00,43.28,43.32,43.23,43.23,125300.0,26.6803,26.7049,26.6494,26.6494,125300.0
2013-06-18 15:05:00,43.23,43.23,43.19,43.21,29300.0,26.6494,26.6494,26.6248,26.6371,29300.0
2013-06-18 15:10:00,43.21,43.23,43.17,43.19,22600.0,26.6371,26.6494,26.6124,26.6248,22600.0
2013-06-18 15:15:00,43.2,43.2,43.14,43.19,31800.0,26.6309,26.6309,26.594,26.6248,31800.0
2013-06-18 15:20:00,43.19,43.28,43.19,43.27,29500.0,26.6248,26.6803,26.6248,26.6741,29500.0
2013-06-18 15:25:00,43.27,43.32,43.26,43.32,30900.0,26.6741,26.7049,26.6679,26.7049,30900.0
2013-06-18 15:30:00,43.33,43.38,43.32,43.37,66500.0,26.7111,26.7419,26.7049,26.7357,66500.0
2013-06-18 15:35:00,43.37,43.38,43.33,43.36,58600.0,26.7357,26.7419,26.7111,26.7296,58600.0
2013-06-18 15:40:00,43.36,43.49,43.36,43.47,142700.0,26.7296,26.8097,26.7296,26.7974,142700.0
2013-06-18 15:45:00,43.46,43.5,43.43,43.49,148900.0,26.7912,26.8159,26.7727,26.8097,148900.0
2013-06-18 15:50:00,43.49,43.51,43.44,43.47,185200.0,26.8097,26.822,26.7789,26.7974,185200.0
2013-06-18 15:55:00,43.46,43.56,43.44,43.55,271900.0,26.7912,26.8529,26.7789,26.8467,271900.0
2013-06-19 09:30:00,43.56,43.6,43.26,43.36,57900.0,26.8529,26.8775,26.6679,26.7296,57900.0
2013-06-19 09:35:00,43.35,43.37,43.25,43.3,18700.0,26.7234,26.7357,26.6618,26.6926,18700.0
2013-06-19 09:40:00,43.3,43.32,43.16,43.22,25400.0,26.6926,26.7049,26.6063,26.6433,25400.0
2013-06-19 09:45:00,43.21,43.31,43.16,43.26,23600.0,26.6371,26.6988,26.6063,26.6679,23600.0
2013-06-19 09:50:00,43.25,43.36,43.2,43.34,21700.0,26.6618,26.7296,26.6309,26.7172,21700.0
2013-06-19 09:55:00,43.33,43.36,43.3,43.31,7100.0,26.7111,26.7296,26.6926,26.6988,7100.0
2013-06-19 10:00:00,43.3,43.36,43.25,43.28,22200.0,26.6926,26.7296,26.6618,26.6803,22200.0
2013-06-19 10:05:00,43.28,43.31,43.24,43.25,19000.0,26.6803,26.6988,26.6556,26.6618,19000.0
2013-06-19 10:10:00,43.25,43.26,43.15,43.15,23100.0,26.6618,26.6679,26.6001,26.6001,23100.0
2013-06-19 10:15:00,43.17,43.21,43.14,43.14,14000.0,26.6124,26.6371,26.594,26.594,14000.0
2013-06-19 10:20:00,43.16,43.28,43.14,43.28,21800.0,26.6063,26.6803,26.594,26.6803,21800.0
2013-06-19 10:25:00,43.27,43.35,43.27,43.34,12400.0,26.6741,26.7234,26.6741,26.7172,12400.0
2013-06-19 10:30:00,43.34,43.35,43.2,43.22,18500.0,26.7172,26.7234,26.6309,26.6433,18500.0
2013-06-19 10:35:00,43.22,43.22,43.2,43.22,13800.0,26.6433,26.6433,26.6309,26.6433,13800.0
2013-06-19 10:40:00,43.21,43.24,43.19,43.24,24200.0,26.6371,26.6556,26.6248,26.6556,24200.0
2013-06-19 10:45:00,43.23,43.24,43.18,43.2,19600.0,26.6494,26.6556,26.6186,26.6309,19600.0
2013-06-19 10:50:00,43.21,43.26,43.2,43.23,19900.0,26.6371,26.6679,26.6309,26.6494,19900.0
2013-06-19 10:55:00,43.23,43.26,43.15,43.2,27000.0,26.6494,26.6679,26.6001,26.6309,27000.0
2013-06-19 11:00:00,43.21,43.26,43.16,43.26,21500.0,26.6371,26.6679,26.6063,26.6679,21500.0
2013-06-19 11:05:00,43.26,43.35,43.25,43.34,32600.0,26.6679,26.7234,26.6618,26.7172,32600.0
2013-06-19 11:10:00,43.34,43.4,43.28,43.39,37500.0,26.7172,26.7542,26.6803,26.7481,37500.0
2013-06-19 11:15:00,43.4,43.44,43.39,43.41,24800.0,26.7542,26.7789,26.7481,26.7604,24800.0
2013-06-19 11:20:00,43.41,43.44,43.41,43.44,14700.0,26.7604,26.7789,26.7604,26.7789,14700.0
2013-06-19 11:25:00,43.43,43.45,43.39,43.41,22400.0,26.7727,26.7851,26.7481,26.7604,22400.0
2013-06-19 11:30:00,43.41,43.45,43.37,43.44,37800.0,26.7604,26.7851,26.7357,26.7789,37800.0
2013-06-19 11:35:00,43.44,43.5,43.44,43.46,15200.0,26.7789,26.8159,26.7789,26.7912,15200.0
2013-06-19 11:40:00,43.46,43.46,43.42,43.43,9400.0,26.7912,26.7912,26.7666,26.7727,9400.0
2013-06-19 11:45:00,43.44,43.48,43.43,43.46,15600.0,26.7789,26.8035,26.7727,26.7912,15600.0
2013-06-19 11:50:00,43.47,43.51,43.46,43.5,11700.0,26.7974,26.822,26.7912,26.8159,11700.0
2013-06-19 11:55:00,43.51,43.53,43.5,43.5,16700.0,26.822,26.8344,26.8159,26.8159,16700.0
2013-06-19 12:00:00,43.49,43.5,43.45,43.46,29900.0,26.8097,26.8159,26.7851,26.7912,29900.0
2013-06-19 12:05:00,43.48,43.54,43.48,43.52,25000.0,26.8035,26.8405,26.8035,26.8282,25000.0
2013-06-19 12:10:00,43.52,43.54,43.49,43.53,19700.0,26.8282,26.8405,26.8097,26.8344,19700.0
2013-06-19 12:15:00,43.53,43.57,43.53,43.54,12500.0,26.8344,26.859,26.8344,26.8405,12500.0
2013-06-19 12:20:00,43.54,43.55,43.53,43.54,10800.0,26.8405,26.8467,26.8344,26.8405,10800.0
2013-06-19 12:25:00,43.55,43.59,43.54,43.59,24800.0,26.8467,26.8714,26.8405,26.8714,24800.0
2013-06-19 12:30:00,43.58,43.64,43.55,43.63,15900.0,26.8652,26.9022,26.8467,26.896,15900.0
2013-06-19 12:35:00,43.63,43.65,43.59,43.59,20000.0,26.896,26.9083,26.8714,26.8714,20000.0
2013-06-19 12:40:00,43.59,43.63,43.59,43.62,12000.0,26.8714,26.896,26.8714,26.8899,12000.0
2013-06-19 12:45:00,43.62,43.64,43.6,43.61,8800.0,26.8899,26.9022,26.8775,26.8837,8800.0
2013-06-19 12:50:00,43.6,43.63,43.57,43.62,25900.0,26.8775,26.896,26.859,26.8899,25900.0
2013-06-19 12:55:00,43.62,43.63,43.56,43.57,31700.0,26.8899,26.896,26.8529,26.859,31700.0
2013-06-19 13:00:00,43.56,43.59,43.54,43.58,18400.0,26.8529,26.8714,26.8405,26.8652,18400.0
2013-06-19 13:05:00,43.58,43.61,43.58,43.61,13000.0,26.8652,26.8837,26.8652,26.8837,13000.0
2013-06-19 13:10:00,43.61,43.71,43.6,43.69,28500.0,26.8837,26.9453,26.8775,26.933,28500.0
2013-06-19 13:15:00,43.69,43.72,43.68,43.7,23800.0,26.933,26.9515,26.9268,26.9392,23800.0
2013-06-19 13:20:00,43.71,43.71,43.65,43.66,24100.0,26.9453,26.9453,26.9083,26.9145,24100.0
2013-06-19 13:25:00,43.66,43.67,43.61,43.65,18000.0,26.9145,26.9207,26.8837,26.9083,18000.0
2013-06-19 13:30:00,43.65,43.71,43.64,43.71,23600.0,26.9083,26.9453,26.9022,26.9453,23600.0
2013-06-19 13:35:00,43.71,43.77,43.71,43.73,36800.0,26.9453,26.9823,26.9453,26.9577,36800.0
2013-06-19 13:40:00,43.73,43.77,43.73,43.76,16600.0,26.9577,26.9823,26.9577,26.9762,16600.0
2013-06-19 13:45:00,43.76,43.83,43.75,43.82,17200.0,26.9762,27.0193,26.97,27.0131,17200.0
2013-06-19 13:50:00,43.82,43.83,43.73,43.73,21800.0,27.0131,27.0193,26.9577,26.9577,21800.0
2013-06-19 13:55:00,43.73,43.76,43.7,43.76,21700.0,26.9577,26.9762,26.9392,26.9762,21700.0
2013-06-19 14:00:00,43.76,43.81,43.36,43.4,54500.0,26.9762,27.007,26.7296,26.7542,54500.0
2013-06-19 14:05:00,43.43,43.52,43.37,43.44,52100.0,26.7727,26.8282,26.7357,26.7789,52100.0
2013-06-19 14:10:00,43.43,43.5,43.33,43.46,42900.0,26.7727,26.8159,26.7111,26.7912,42900.0
2013-06-19 14:15:00,43.45,43.52,43.33,43.38,82400.0,26.7851,26.8282,26.7111,26.7419,82400.0
2013-06-19 14:20:00,43.38,43.38,43.2,43.28,90400.0,26.7419,26.7419,26.6309,26.6803,90400.0
2013-06-19 14:25:00,43.27,43.33,43.24,43.31,62900.0,26.6741,26.7111,26.6556,26.6988,62900.0
2013-06-19 14:30:00,43.3,43.44,43.29,43.39,110900.0,26.6926,26.7789,26.6864,26.7481,110900.0
2013-06-19 14:35:00,43.38,43.54,43.34,43.45,69900.0,26.7419,26.8405,26.7172,26.7851,69900.0
2013-06-19 14:40:00,43.45,43.61,43.43,43.6,57800.0,26.7851,26.8837,26.7727,26.8775,57800.0
2013-06-19 14:45:00,43.59,43.6,43.37,43.46,94800.0,26.8714,26.8775,26.7357,26.7912,94800.0
2013-06-19 14:50:00,43.45,43.59,43.44,43.55,158500.0,26.7851,26.8714,26.7789,26.8467,158500.0
2013-06-19 14:55:00,43.55,43.55,43.27,43.31,91000.0,26.8467,26.8467,26.6741,26.6988,91000.0
2013-06-19 15:00:00,43.31,43.48,43.29,43.48,100600.0,26.6988,26.8035,26.6864,26.8035,100600.0
2013-06-19 15:05:00,43.48,43.55,43.42,43.42,55300.0,26.8035,26.8467,26.7666,26.7666,55300.0
2013-06-19 15:10:00,43.42,43.42,43.24,43.3,79100.0,26.7666,26.7666,26.6556,26.6926,79100.0
2013-06-19 15:15:00,43.3,43.34,43.22,43.26,47500.0,26.6926,26.7172,26.6433,26.6679,47500.0
2013-06-19 15:20:00,43.25,43.35,43.24,43.34,43600.0,26.6618,26.7234,26.6556,26.7172,43600.0
2013-06-19 15:25:00,43.34,43.46,43.34,43.46,53000.0,26.7172,26.7912,26.7172,26.7912,53000.0
2013-06-19 15:30:00,43.45,43.53,43.45,43.45,104800.0,26.7851,26.8344,26.7851,26.7851,104800.0
2013-06-19 15:35:00,43.44,43.46,43.4,43.4,44800.0,26.7789,26.7912,26.7542,26.7542,44800.0
2013-06-19 15:40:00,43.4,43.42,43.23,43.27,65100.0,26.7542,26.7666,26.6494,26.6741,65100.0
2013-06-19 15:45:00,43.26,43.28,43.09,43.09,101900.0,26.6679,26.6803,26.5631,26.5631,101900.0
2013-06-19 15:50:00,43.09,43.15,43.01,43.14,134200.0,26.5631,26.6001,26.5138,26.594,134200.0
2013-06-19 15:55:00,43.14,43.14,43.04,43.05,230400.0,26.594,26.594,26.5323,26.5385,230400.0
2013-06-20 09:30:00,42.65,42.78,42.49,42.55,173100.0,26.2919,26.372,26.1933,26.2302,173100.0
2013-06-20 09:35:00,42.54,42.6,42.4,42.49,82600.0,26.2241,26.2611,26.1378,26.1933,82600.0
2013-06-20 09:40:00,42.49,42.56,42.26,42.41,77800.0,26.1933,26.2364,26.0515,26.1439,77800.0
2013-06-20 09:45:00,42.42,42.52,42.4,42.45,59800.0,26.1501,26.2117,26.1378,26.1686,59800.0
2013-06-20 09:50:00,42.45,42.45,42.35,42.44,65500.0,26.1686,26.1686,26.107,26.1624,65500.0
2013-06-20 09:55:00,42.45,42.65,42.43,42.55,63800.0,26.1686,26.2919,26.1563,26.2302,63800.0
2013-06-20 10:00:00,42.54,42.62,42.48,42.52,54500.0,26.2241,26.2734,26.1871,26.2117,54500.0
2013-06-20 10:05:00,42.52,42.56,42.48,42.52,56400.0,26.2117,26.2364,26.1871,26.2117,56400.0
2013-06-20 10:10:00,42.51,42.52,42.32,42.37,51000.0,26.2056,26.2117,26.0885,26.1193,51000.0
2013-06-20 10:15:00,42.36,42.39,42.26,42.35,48600.0,26.1131,26.1316,26.0515,26.107,48600.0
2013-06-20 10:20:00,42.32,42.35,42.2,42.22,131700.0,26.0885,26.107,26.0145,26.0268,131700.0
2013-06-20 10:25:00,42.22,42.29,42.15,42.24,71000.0,26.0268,26.07,25.9837,26.0391,71000.0
2013-06-20 10:30:00,42.24,42.24,42.08,42.1,68000.0,26.0391,26.0391,25.9405,25.9528,68000.0
2013-06-20 10:35:00,42.1,42.25,42.04,42.16,62700.0,25.9528,26.0453,25.9159,25.9898,62700.0
2013-06-20 10:40:00,42.14,42.19,42.0,42.02,79200.0,25.9775,26.0083,25.8912,25.9035,79200.0
2013-06-20 10:45:00,42.03,42.05,41.93,41.98,77400.0,25.9097,25.922,25.848,25.8789,77400.0
2013-06-20 10:50:00,41.98,42.04,41.96,42.0,47600.0,25.8789,25.9159,25.8665,25.8912,47600.0
2013-06-20 10:55:00,41.99,42.0,41.89,41.91,57900.0,25.885,25.8912,25.8234,25.8357,57900.0
2013-06-20 11:00:00,41.91,41.95,41.84,41.85,46900.0,25.8357,25.8604,25.7926,25.7987,46900.0
2013-06-20 11:05:00,41.85,41.87,41.75,41.76,58100.0,25.7987,25.8111,25.7371,25.7432,58100.0
2013-06-20 11:10:00,41.76,41.82,41.71,41.78,75400.0,25.7432,25.7802,25.7124,25.7556,75400.0
2013-06-20 11:15:00,41.77,41.78,41.63,41.66,57700.0,25.7494,25.7556,25.6631,25.6816,57700.0
2013-06-20 11:20:00,41.66,41.76,41.63,41.69,42600.0,25.6816,25.7432,25.6631,25.7001,42600.0
2013-06-20 11:25:00,41.68,41.74,41.62,41.64,50600.0,25.6939,25.7309,25.6569,25.6693,50600.0
2013-06-20 11:30:00,41.63,41.68,41.58,41.62,66000.0,25.6631,25.6939,25.6323,25.6569,66000.0
2013-06-20 11:35:00,41.62,41.68,41.58,41.67,68900.0,25.6569,25.6939,25.6323,25.6878,68900.0
2013-06-20 11:40:00,41.68,41.68,41.63,41.66,74000.0,25.6939,25.6939,25.6631,25.6816,74000.0
2013-06-20 11:45:00,41.66,41.8,41.62,41.76,92200.0,25.6816,25.7679,25.6569,25.7432,92200.0
2013-06-20 11:50:00,41.75,41.86,41.75,41.86,31800.0,25.7371,25.8049,25.7371,25.8049,31800.0
2013-06-20 11:55:00,41.86,41.92,41.82,41.84,25500.0,25.8049,25.8419,25.7802,25.7926,25500.0
2013-06-20 12:00:00,41.83,42.03,41.83,41.98,69600.0,25.7864,25.9097,25.7864,25.8789,69600.0
2013-06-20 12:05:00,41.98,42.01,41.92,41.99,52000.0,25.8789,25.8974,25.8419,25.885,52000.0
2013-06-20 12:10:00,41.99,42.05,41.98,42.01,52400.0,25.885,25.922,25.8789,25.8974,52400.0
2013-06-20 12:15:00,42.01,42.01,41.9,41.93,75800.0,25.8974,25.8974,25.8295,25.848,75800.0
2013-06-20 12:20:00,41.91,41.96,41.86,41.9,99300.0,25.8357,25.8665,25.8049,25.8295,99300.0
2013-06-20 12:25:00,41.9,41.93,41.82,41.83,46700.0,25.8295,25.848,25.7802,25.7864,46700.0
2013-06-20 12:30:00,41.83,41.94,41.82,41.82,71800.0,25.7864,25.8542,25.7802,25.7802,71800.0
2013-06-20 12:35:00,41.83,41.86,41.73,41.73,38600.0,25.7864,25.8049,25.7247,25.7247,38600.0
2013-06-20 12:40:00,41.74,41.74,41.6,41.61,95100.0,25.7309,25.7309,25.6446,25.6508,95100.0
2013-06-20 12:45:00,41.61,41.63,41.59,41.6,43700.0,25.6508,25.6631,25.6384,25.6446,43700.0
2013-06-20 12:50:00,41.6,41.66,41.53,41.55,100400.0,25.6446,25.6816,25.6015,25.6138,100400.0
2013-06-20 12:55:00,41.56,41.58,41.54,41.58,41500.0,25.62,25.6323,25.6076,25.6323,41500.0
2013-06-20 13:00:00,41.58,41.61,41.54,41.56,61400.0,25.6323,25.6508,25.6076,25.62,61400.0
2013-06-20 13:05:00,41.56,41.75,41.54,41.75,30600.0,25.62,25.7371,25.6076,25.7371,30600.0
2013-06-20 13:10:00,41.76,41.76,41.69,41.69,28000.0,25.7432,25.7432,25.7001,25.7001,28000.0
2013-06-20 13:15:00,41.69,41.7,41.47,41.5,65300.0,25.7001,25.7063,25.5645,25.583,65300.0
2013-06-20 13:20:00,41.5,41.5,41.44,41.48,49200.0,25.583,25.583,25.546,25.5706,49200.0
2013-06-20 13:25:00,41.47,41.48,41.43,41.47,38300.0,25.5645,25.5706,25.5398,25.5645,38300.0
2013-06-20 13:30:00,41.47,41.51,41.43,41.49,17800.0,25.5645,25.5891,25.5398,25.5768,17800.0
2013-06-20 13:35:00,41.5,41.51,41.45,41.5,25300.0,25.583,25.5891,25.5521,25.583,25300.0
2013-06-20 13:40:00,41.51,41.52,41.41,41.52,41200.0,25.5891,25.5953,25.5275,25.5953,41200.0
2013-06-20 13:45:00,41.51,41.57,41.47,41.54,24900.0,25.5891,25.6261,25.5645,25.6076,24900.0
2013-06-20 13:50:00,41.53,41.54,41.45,41.5,51900.0,25.6015,25.6076,25.5521,25.583,51900.0
2013-06-20 13:55:00,41.5,41.51,41.42,41.47,51200.0,25.583,25.5891,25.5336,25.5645,51200.0
2013-06-20 14:00:00,41.48,41.52,41.41,41.49,43700.0,25.5706,25.5953,25.5275,25.5768,43700.0
2013-06-20 14:05:00,41.48,41.51,41.42,41.42,36300.0,25.5706,25.5891,25.5336,25.5336,36300.0
2013-06-20 14:10:00,41.44,41.45,41.3,41.43,163900.0,25.546,25.5521,25.4597,25.5398,163900.0
2013-06-20 14:15:00,41.42,41.49,41.4,41.47,51300.0,25.5336,25.5768,25.5213,25.5645,51300.0
2013-06-20 14:20:00,41.48,41.48,41.28,41.29,95500.0,25.5706,25.5706,25.4473,25.4535,95500.0
2013-06-20 14:25:00,41.29,41.33,41.18,41.2,88900.0,25.4535,25.4782,25.3857,25.398,88900.0
2013-06-20 14:30:00,41.2,41.28,41.16,41.27,59600.0,25.398,25.4473,25.3734,25.4412,59600.0
2013-06-20 14:35:00,41.27,41.3,41.2,41.22,65800.0,25.4412,25.4597,25.398,25.4104,65800.0
2013-06-20 14:40:00,41.23,41.28,41.18,41.25,50500.0,25.4165,25.4473,25.3857,25.4288,50500.0
2013-06-20 14:45:00,41.25,41.27,41.17,41.18,34600.0,25.4288,25.4412,25.3795,25.3857,34600.0
2013-06-20 14:50:00,41.17,41.2,41.1,41.13,74400.0,25.3795,25.398,25.3364,25.3549,74400.0
2013-06-20 14:55:00,41.13,41.14,41.04,41.07,73800.0,25.3549,25.361,25.2994,25.3179,73800.0
2013-06-20 15:00:00,41.07,41.2,41.06,41.2,123300.0,25.3179,25.398,25.3117,25.398,123300.0
2013-06-20 15:05:00,41.2,41.25,41.2,41.25,44500.0,25.398,25.4288,25.398,25.4288,44500.0
2013-06-20 15:10:00,41.24,41.25,41.14,41.2,69700.0,25.4227,25.4288,25.361,25.398,69700.0
2013-06-20 15:15:00,41.18,41.21,41.07,41.07,125800.0,25.3857,25.4042,25.3179,25.3179,125800.0
2013-06-20 15:20:00,41.08,41.09,41.02,41.05,77500.0,25.3241,25.3302,25.2871,25.3056,77500.0
2013-06-20 15:25:00,41.05,41.07,41.04,41.07,111400.0,25.3056,25.3179,25.2994,25.3179,111400.0
2013-06-20 15:30:00,41.06,41.09,41.05,41.09,172200.0,25.3117,25.3302,25.3056,25.3302,172200.0
2013-06-20 15:35:00,41.09,41.09,41.02,41.02,158900.0,25.3302,25.3302,25.2871,25.2871,158900.0
2013-06-20 15:40:00,41.02,41.09,40.97,41.08,349400.0,25.2871,25.3302,25.2562,25.3241,349400.0
2013-06-20 15:45:00,41.08,41.12,40.91,41.01,280900.0,25.3241,25.3487,25.2193,25.2809,280900.0
2013-06-20 15:50:00,41.02,41.16,41.01,41.16,198700.0,25.2871,25.3734,25.2809,25.3734,198700.0
2013-06-20 15:55:00,41.15,41.25,41.05,41.06,581900.0,25.3672,25.4288,25.3056,25.3117,581900.0
2013-06-21 09:30:00,41.66,41.73,41.29,41.73,1797300.0,25.6816,25.7247,25.4535,25.7247,1797300.0
2013-06-21 09:35:00,41.72,41.81,41.61,41.76,71400.0,25.7186,25.7741,25.6508,25.7432,71400.0
2013-06-21 09:40:00,41.8,41.98,41.7,41.96,56700.0,25.7679,25.8789,25.7063,25.8665,56700.0
2013-06-21 09:45:00,41.95,42.13,41.91,42.08,101200.0,25.8604,25.9713,25.8357,25.9405,101200.0
2013-06-21 09:50:00,42.09,42.11,41.92,42.0,58000.0,25.9467,25.959,25.8419,25.8912,58000.0
2013-06-21 09:55:00,41.98,42.07,41.94,41.94,45000.0,25.8789,25.9343,25.8542,25.8542,45000.0
2013-06-21 10:00:00,41.93,42.02,41.91,41.99,76200.0,25.848,25.9035,25.8357,25.885,76200.0
2013-06-21 10:05:00,41.97,41.99,41.89,41.91,54900.0,25.8727,25.885,25.8234,25.8357,54900.0
2013-06-21 10:10:00,41.91,41.91,41.77,41.77,71100.0,25.8357,25.8357,25.7494,25.7494,71100.0
2013-06-21 10:15:00,41.76,41.77,41.61,41.61,42000.0,25.7432,25.7494,25.6508,25.6508,42000.0
2013-06-21 10:20:00,41.63,41.66,41.6,41.63,33000.0,25.6631,25.6816,25.6446,25.6631,33000.0
2013-06-21 10:25:00,41.62,41.62,41.52,41.58,29600.0,25.6569,25.6569,25.5953,25.6323,29600.0
2013-06-21 10:30:00,41.59,41.59,41.38,41.44,44700.0,25.6384,25.6384,25.509,25.546,44700.0
2013-06-21 10:35:00,41.45,41.5,41.29,41.34,47300.0,25.5521,25.583,25.4535,25.4843,47300.0
2013-06-21 10:40:00,41.33,41.37,41.2,41.37,75000.0,25.4782,25.5028,25.398,25.5028,75000.0
2013-06-21 10:45:00,41.37,41.44,41.35,41.4,55700.0,25.5028,25.546,25.4905,25.5213,55700.0
2013-06-21 10:50:00,41.42,41.48,41.38,41.44,107800.0,25.5336,25.5706,25.509,25.546,107800.0
2013-06-21 10:55:00,41.44,41.62,41.44,41.61,47300.0,25.546,25.6569,25.546,25.6508,47300.0
2013-06-21 11:00:00,41.61,41.64,41.54,41.55,107400.0,25.6508,25.6693,25.6076,25.6138,107400.0
2013-06-21 11:05:00,41.54,41.55,41.43,41.44,61100.0,25.6076,25.6138,25.5398,25.546,61100.0
2013-06-21 11:10:00,41.44,41.45,41.31,41.31,58900.0,25.546,25.5521,25.4658,25.4658,58900.0
2013-06-21 11:15:00,41.32,41.38,41.3,41.35,65300.0,25.472,25.509,25.4597,25.4905,65300.0
2013-06-21 11:20:00,41.36,41.46,41.32,41.44,118600.0,25.4967,25.5583,25.472,25.546,118600.0
2013-06-21 11:25:00,41.43,41.46,41.37,41.41,76700.0,25.5398,25.5583,25.5028,25.5275,76700.0
2013-06-21 11:30:00,41.4,41.4,41.28,41.29,59700.0,25.5213,25.5213,25.4473,25.4535,59700.0
2013-06-21 11:35:00,41.3,41.41,41.3,41.34,36100.0,25.4597,25.5275,25.4597,25.4843,36100.0
2013-06-21 11:40:00,41.34,41.42,41.34,41.37,46900.0,25.4843,25.5336,25.4843,25.5028,46900.0
2013-06-21 11:45:00,41.36,41.43,41.36,41.43,61100.0,25.4967,25.5398,25.4967,25.5398,61100.0
2013-06-21 11:50:00,41.44,41.45,41.39,41.42,34100.0,25.546,25.5521,25.5152,25.5336,34100.0
2013-06-21 11:55:00,41.41,41.5,41.41,41.47,28500.0,25.5275,25.583,25.5275,25.5645,28500.0
2013-06-21 12:00:00,41.47,41.64,41.46,41.63,29800.0,25.5645,25.6693,25.5583,25.6631,29800.0
2013-06-21 12:05:00,41.64,41.64,41.53,41.55,31400.0,25.6693,25.6693,25.6015,25.6138,31400.0
2013-06-21 12:10:00,41.53,41.6,41.5,41.5,23800.0,25.6015,25.6446,25.583,25.583,23800.0
2013-06-21 12:15:00,41.5,41.53,41.46,41.47,22500.0,25.583,25.6015,25.5583,25.5645,22500.0
2013-06-21 12:20:00,41.49,41.54,41.4,41.43,46900.0,25.5768,25.6076,25.5213,25.5398,46900.0
2013-06-21 12:25:00,41.44,41.5,41.43,41.49,17300.0,25.546,25.583,25.5398,25.5768,17300.0
2013-06-21 12:30:00,41.51,41.53,41.44,41.44,30400.0,25.5891,25.6015,25.546,25.546,30400.0
2013-06-21 12:35:00,41.43,41.53,41.4,41.51,44900.0,25.5398,25.6015,25.5213,25.5891,44900.0
2013-06-21 12:40:00,41.52,41.72,41.52,41.68,43100.0,25.5953,25.7186,25.5953,25.6939,43100.0
2013-06-21 12:45:00,41.7,41.89,41.66,41.83,40400.0,25.7063,25.8234,25.6816,25.7864,40400.0
2013-06-21 12:50:00,41.83,41.94,41.8,41.87,49700.0,25.7864,25.8542,25.7679,25.8111,49700.0
2013-06-21 12:55:00,41.88,42.01,41.86,41.97,95900.0,25.8172,25.8974,25.8049,25.8727,95900.0
2013-06-21 13:00:00,41.97,41.98,41.87,41.9,33600.0,25.8727,25.8789,25.8111,25.8295,33600.0
2013-06-21 13:05:00,41.92,41.93,41.83,41.93,55100.0,25.8419,25.848,25.7864,25.848,55100.0
2013-06-21 13:10:00,41.92,41.94,41.85,41.93,40900.0,25.8419,25.8542,25.7987,25.848,40900.0
2013-06-21 13:15:00,41.93,41.96,41.83,41.9,87100.0,25.848,25.8665,25.7864,25.8295,87100.0
2013-06-21 13:20:00,41.9,41.91,41.8,41.8,31100.0,25.8295,25.8357,25.7679,25.7679,31100.0
2013-06-21 13:25:00,41.81,41.92,41.81,41.89,71200.0,25.7741,25.8419,25.7741,25.8234,71200.0
2013-06-21 13:30:00,41.89,42.03,41.89,41.98,52500.0,25.8234,25.9097,25.8234,25.8789,52500.0
2013-06-21 13:35:00,41.97,42.0,41.94,41.97,23600.0,25.8727,25.8912,25.8542,25.8727,23600.0
2013-06-21 13:40:00,41.97,42.0,41.95,41.98,34000.0,25.8727,25.8912,25.8604,25.8789,34000.0
2013-06-21 13:45:00,41.97,42.0,41.91,41.95,42500.0,25.8727,25.8912,25.8357,25.8604,42500.0
2013-06-21 13:50:00,41.95,42.01,41.9,41.93,61400.0,25.8604,25.8974,25.8295,25.848,61400.0
2013-06-21 13:55:00,41.94,41.96,41.86,41.9,44700.0,25.8542,25.8665,25.8049,25.8295,44700.0
2013-06-21 14:00:00,41.9,41.97,41.89,41.92,30700.0,25.8295,25.8727,25.8234,25.8419,30700.0
2013-06-21 14:05:00,41.92,41.95,41.87,41.95,35600.0,25.8419,25.8604,25.8111,25.8604,35600.0
2013-06-21 14:10:00,41.96,41.98,41.93,41.97,47800.0,25.8665,25.8789,25.848,25.8727,47800.0
2013-06-21 14:15:00,41.97,42.0,41.96,42.0,58400.0,25.8727,25.8912,25.8665,25.8912,58400.0
2013-06-21 14:20:00,42.0,42.01,41.95,42.0,53900.0,25.8912,25.8974,25.8604,25.8912,53900.0
2013-06-21 14:25:00,42.0,42.05,41.98,42.03,70800.0,25.8912,25.922,25.8789,25.9097,70800.0
2013-06-21 14:30:00,42.03,42.07,42.0,42.03,50700.0,25.9097,25.9343,25.8912,25.9097,50700.0
2013-06-21 14:35:00,42.04,42.17,42.03,42.12,49600.0,25.9159,25.996,25.9097,25.9652,49600.0
2013-06-21 14:40:00,42.12,42.13,42.06,42.1,34200.0,25.9652,25.9713,25.9282,25.9528,34200.0
2013-06-21 14:45:00,42.09,42.16,42.08,42.11,39600.0,25.9467,25.9898,25.9405,25.959,39600.0
2013-06-21 14:50:00,42.11,42.15,42.1,42.11,39900.0,25.959,25.9837,25.9528,25.959,39900.0
2013-06-21 14:55:00,42.1,42.25,42.09,42.23,71700.0,25.9528,26.0453,25.9467,26.033,71700.0
2013-06-21 15:00:00,42.23,42.36,42.23,42.32,71700.0,26.033,26.1131,26.033,26.0885,71700.0
2013-06-21 15:05:00,42.32,42.44,42.26,42.39,53200.0,26.0885,26.1624,26.0515,26.1316,53200.0
2013-06-21 15:10:00,42.38,42.5,42.37,42.46,65400.0,26.1254,26.1994,26.1193,26.1748,65400.0
2013-06-21 15:15:00,42.47,42.48,42.39,42.41,76200.0,26.1809,26.1871,26.1316,26.1439,76200.0
2013-06-21 15:20:00,42.41,42.49,42.4,42.45,51300.0,26.1439,26.1933,26.1378,26.1686,51300.0
2013-06-21 15:25:00,42.45,42.46,42.35,42.4,79700.0,26.1686,26.1748,26.107,26.1378,79700.0
2013-06-21 15:30:00,42.39,42.41,42.36,42.36,87600.0,26.1316,26.1439,26.1131,26.1131,87600.0
2013-06-21 15:35:00,42.36,42.46,42.34,42.4,129000.0,26.1131,26.1748,26.1008,26.1378,129000.0
2013-06-21 15:40:00,42.4,42.41,42.31,42.36,117000.0,26.1378,26.1439,26.0823,26.1131,117000.0
2013-06-21 15:45:00,42.36,42.53,42.3,42.52,329300.0,26.1131,26.2179,26.0761,26.2117,329300.0
2013-06-21 15:50:00,42.5,42.51,42.43,42.51,194800.0,26.1994,26.2056,26.1563,26.2056,194800.0
2013-06-21 15:55:00,42.51,42.71,42.46,42.56,881200.0,26.2056,26.3289,26.1748,26.2364,881200.0
2013-06-24 09:30:00,42.07,42.23,41.8,41.94,177500.0,25.9343,26.033,25.7679,25.8542,177500.0
2013-06-24 09:35:00,41.95,42.02,41.82,41.96,87800.0,25.8604,25.9035,25.7802,25.8665,87800.0
2013-06-24 09:40:00,41.97,42.0,41.85,41.94,121100.0,25.8727,25.8912,25.7987,25.8542,121100.0
2013-06-24 09:45:00,41.94,42.11,41.84,42.02,71000.0,25.8542,25.959,25.7926,25.9035,71000.0
2013-06-24 09:50:00,42.03,42.05,41.9,41.97,47500.0,25.9097,25.922,25.8295,25.8727,47500.0
2013-06-24 09:55:00,41.97,41.97,41.83,41.91,64900.0,25.8727,25.8727,25.7864,25.8357,64900.0
2013-06-24 10:00:00,41.91,41.93,41.82,41.89,62500.0,25.8357,25.848,25.7802,25.8234,62500.0
2013-06-24 10:05:00,41.89,41.96,41.83,41.9,48200.0,25.8234,25.8665,25.7864,25.8295,48200.0
2013-06-24 10:10:00,41.9,41.96,41.87,41.87,62500.0,25.8295,25.8665,25.8111,25.8111,62500.0
2013-06-24 10:15:00,41.87,41.97,41.84,41.94,50800.0,25.8111,25.8727,25.7926,25.8542,50800.0
2013-06-24 10:20:00,41.94,41.99,41.88,41.94,58800.0,25.8542,25.885,25.8172,25.8542,58800.0
2013-06-24 10:25:00,41.94,41.95,41.86,41.9,52900.0,25.8542,25.8604,25.8049,25.8295,52900.0
2013-06-24 10:30:00,41.9,41.94,41.76,41.85,50100.0,25.8295,25.8542,25.7432,25.7987,50100.0
2013-06-24 10:35:00,41.84,41.93,41.81,41.88,38500.0,25.7926,25.848,25.7741,25.8172,38500.0
2013-06-24 10:40:00,41.89,41.98,41.86,41.94,61700.0,25.8234,25.8789,25.8049,25.8542,61700.0
2013-06-24 10:45:00,41.94,42.05,41.89,42.05,54200.0,25.8542,25.922,25.8234,25.922,54200.0
2013-06-24 10:50:00,42.08,42.09,42.0,42.06,37400.0,25.9405,25.9467,25.8912,25.9282,37400.0
2013-06-24 10:55:00,42.06,42.09,41.94,41.94,40400.0,25.9282,25.9467,25.8542,25.8542,40400.0
2013-06-24 11:00:00,41.94,42.04,41.94,41.95,34200.0,25.8542,25.9159,25.8542,25.8604,34200.0
2013-06-24 11:05:00,41.94,41.95,41.84,41.86,53200.0,25.8542,25.8604,25.7926,25.8049,53200.0
2013-06-24 11:10:00,41.86,41.91,41.75,41.75,74600.0,25.8049,25.8357,25.7371,25.7371,74600.0
2013-06-24 11:15:00,41.75,41.77,41.67,41.69,36700.0,25.7371,25.7494,25.6878,25.7001,36700.0
2013-06-24 11:20:00,41.68,41.68,41.51,41.53,110000.0,25.6939,25.6939,25.5891,25.6015,110000.0
2013-06-24 11:25:00,41.53,41.56,41.47,41.52,193800.0,25.6015,25.62,25.5645,25.5953,193800.0
2013-06-24 11:30:00,41.52,41.56,41.46,41.48,132400.0,25.5953,25.62,25.5583,25.5706,132400.0
2013-06-24 11:35:00,41.47,41.5,41.39,41.42,49400.0,25.5645,25.583,25.5152,25.5336,49400.0
2013-06-24 11:40:00,41.42,41.51,41.37,41.45,45000.0,25.5336,25.5891,25.5028,25.5521,45000.0
2013-06-24 11:45:00,41.47,41.48,41.38,41.46,47700.0,25.5645,25.5706,25.509,25.5583,47700.0
2013-06-24 11:50:00,41.46,41.58,41.46,41.52,65000.0,25.5583,25.6323,25.5583,25.5953,65000.0
2013-06-24 11:55:00,41.51,41.55,41.48,41.5,42000.0,25.5891,25.6138,25.5706,25.583,42000.0
2013-06-24 12:00:00,41.5,41.55,41.43,41.47,56200.0,25.583,25.6138,25.5398,25.5645,56200.0
2013-06-24 12:05:00,41.46,41.46,41.37,41.41,36500.0,25.5583,25.5583,25.5028,25.5275,36500.0
2013-06-24 12:10:00,41.4,41.41,41.32,41.39,38500.0,25.5213,25.5275,25.472,25.5152,38500.0
2013-06-24 12:15:00,41.39,41.49,41.37,41.44,44600.0,25.5152,25.5768,25.5028,25.546,44600.0
2013-06-24 12:20:00,41.44,41.48,41.38,41.43,33200.0,25.546,25.5706,25.509,25.5398,33200.0
2013-06-24 12:25:00,41.43,41.59,41.39,41.52,44100.0,25.5398,25.6384,25.5152,25.5953,44100.0
2013-06-24 12:30:00,41.54,41.63,41.52,41.61,60500.0,25.6076,25.6631,25.5953,25.6508,60500.0
2013-06-24 12:35:00,41.62,41.66,41.55,41.57,34500.0,25.6569,25.6816,25.6138,25.6261,34500.0
2013-06-24 12:40:00,41.57,41.68,41.54,41.66,30000.0,25.6261,25.6939,25.6076,25.6816,30000.0
2013-06-24 12:45:00,41.65,41.68,41.6,41.6,23600.0,25.6754,25.6939,25.6446,25.6446,23600.0
2013-06-24 12:50:00,41.61,41.66,41.55,41.66,44500.0,25.6508,25.6816,25.6138,25.6816,44500.0
2013-06-24 12:55:00,41.65,41.85,41.64,41.83,119900.0,25.6754,25.7987,25.6693,25.7864,119900.0
2013-06-24 13:00:00,41.82,41.87,41.78,41.83,37500.0,25.7802,25.8111,25.7556,25.7864,37500.0
2013-06-24 13:05:00,41.84,41.89,41.8,41.87,38600.0,25.7926,25.8234,25.7679,25.8111,38600.0
2013-06-24 13:10:00,41.87,42.05,41.86,42.03,36100.0,25.8111,25.922,25.8049,25.9097,36100.0
2013-06-24 13:15:00,42.03,42.17,42.0,42.17,46300.0,25.9097,25.996,25.8912,25.996,46300.0
2013-06-24 13:20:00,42.16,42.23,42.11,42.13,70200.0,25.9898,26.033,25.959,25.9713,70200.0
2013-06-24 13:25:00,42.13,42.18,42.03,42.15,42100.0,25.9713,26.0022,25.9097,25.9837,42100.0
2013-06-24 13:30:00,42.15,42.19,42.08,42.12,65000.0,25.9837,26.0083,25.9405,25.9652,65000.0
2013-06-24 13:35:00,42.13,42.14,42.07,42.11,60100.0,25.9713,25.9775,25.9343,25.959,60100.0
2013-06-24 13:40:00,42.11,42.2,42.09,42.14,87400.0,25.959,26.0145,25.9467,25.9775,87400.0
2013-06-24 13:45:00,42.14,42.19,42.13,42.15,75400.0,25.9775,26.0083,25.9713,25.9837,75400.0
2013-06-24 13:50:00,42.16,42.16,42.05,42.08,31600.0,25.9898,25.9898,25.922,25.9405,31600.0
2013-06-24 13:55:00,42.08,42.14,42.04,42.11,40100.0,25.9405,25.9775,25.9159,25.959,40100.0
2013-06-24 14:00:00,42.1,42.15,42.05,42.11,78500.0,25.9528,25.9837,25.922,25.959,78500.0
2013-06-24 14:05:00,42.11,42.18,42.11,42.14,102300.0,25.959,26.0022,25.959,25.9775,102300.0
2013-06-24 14:10:00,42.14,42.21,42.14,42.2,77900.0,25.9775,26.0206,25.9775,26.0145,77900.0
2013-06-24 14:15:00,42.2,42.23,42.19,42.2,61000.0,26.0145,26.033,26.0083,26.0145,61000.0
2013-06-24 14:20:00,42.19,42.21,42.17,42.2,89300.0,26.0083,26.0206,25.996,26.0145,89300.0
2013-06-24 14:25:00,42.19,42.25,42.18,42.24,75000.0,26.0083,26.0453,26.0022,26.0391,75000.0
2013-06-24 14:30:00,42.24,42.28,42.2,42.28,44600.0,26.0391,26.0638,26.0145,26.0638,44600.0
2013-06-24 14:35:00,42.27,42.33,42.23,42.33,41000.0,26.0576,26.0946,26.033,26.0946,41000.0
2013-06-24 14:40:00,42.33,42.34,42.2,42.23,71800.0,26.0946,26.1008,26.0145,26.033,71800.0
2013-06-24 14:45:00,42.23,42.34,42.16,42.31,65700.0,26.033,26.1008,25.9898,26.0823,65700.0
2013-06-24 14:50:00,42.31,42.4,42.29,42.3,39500.0,26.0823,26.1378,26.07,26.0761,39500.0
2013-06-24 14:55:00,42.29,42.29,42.12,42.2,61200.0,26.07,26.07,25.9652,26.0145,61200.0
2013-06-24 15:00:00,42.19,42.28,42.17,42.27,49300.0,26.0083,26.0638,25.996,26.0576,49300.0
2013-06-24 15:05:00,42.26,42.3,42.24,42.24,61200.0,26.0515,26.0761,26.0391,26.0391,61200.0
2013-06-24 15:10:00,42.24,42.28,42.16,42.16,73200.0,26.0391,26.0638,25.9898,25.9898,73200.0
2013-06-24 15:15:00,42.16,42.16,42.05,42.09,83000.0,25.9898,25.9898,25.922,25.9467,83000.0
2013-06-24 15:20:00,42.1,42.13,42.06,42.12,110600.0,25.9528,25.9713,25.9282,25.9652,110600.0
2013-06-24 15:25:00,42.11,42.12,42.03,42.09,88000.0,25.959,25.9652,25.9097,25.9467,88000.0
2013-06-24 15:30:00,42.09,42.24,42.09,42.13,81500.0,25.9467,26.0391,25.9467,25.9713,81500.0
2013-06-24 15:35:00,42.13,42.23,42.13,42.21,66400.0,25.9713,26.033,25.9713,26.0206,66400.0
2013-06-24 15:40:00,42.21,42.21,42.11,42.11,84400.0,26.0206,26.0206,25.959,25.959,84400.0
2013-06-24 15:45:00,42.11,42.12,41.96,42.02,181100.0,25.959,25.9652,25.8665,25.9035,181100.0
2013-06-24 15:50:00,42.02,42.11,42.0,42.03,219300.0,25.9035,25.959,25.8912,25.9097,219300.0
2013-06-24 15:55:00,42.03,42.04,41.87,41.88,382100.0,25.9097,25.9159,25.8111,25.8172,382100.0
2013-06-25 09:30:00,42.15,42.17,41.78,41.83,127100.0,25.9837,25.996,25.7556,25.7864,127100.0
2013-06-25 09:35:00,41.83,42.07,41.8,41.88,89900.0,25.7864,25.9343,25.7679,25.8172,89900.0
2013-06-25 09:40:00,41.87,42.15,41.8,42.14,59900.0,25.8111,25.9837,25.7679,25.9775,59900.0
2013-06-25 09:45:00,42.11,42.12,41.99,41.99,37700.0,25.959,25.9652,25.885,25.885,37700.0
2013-06-25 09:50:00,42.0,42.0,41.76,41.76,42700.0,25.8912,25.8912,25.7432,25.7432,42700.0
2013-06-25 09:55:00,41.76,41.79,41.61,41.74,45100.0,25.7432,25.7617,25.6508,25.7309,45100.0
2013-06-25 10:00:00,41.78,41.86,41.67,41.82,43000.0,25.7556,25.8049,25.6878,25.7802,43000.0
2013-06-25 10:05:00,41.81,41.91,41.72,41.87,52400.0,25.7741,25.8357,25.7186,25.8111,52400.0
2013-06-25 10:10:00,41.86,41.91,41.79,41.88,40700.0,25.8049,25.8357,25.7617,25.8172,40700.0
2013-06-25 10:15:00,41.87,41.92,41.76,41.81,46600.0,25.8111,25.8419,25.7432,25.7741,46600.0
2013-06-25 10:20:00,41.82,41.86,41.76,41.84,62400.0,25.7802,25.8049,25.7432,25.7926,62400.0
2013-06-25 10:25:00,41.87,41.91,41.79,41.79,64700.0,25.8111,25.8357,25.7617,25.7617,64700.0
2013-06-25 10:30:00,41.79,41.87,41.76,41.86,68600.0,25.7617,25.8111,25.7432,25.8049,68600.0
2013-06-25 10:35:00,41.86,41.94,41.79,41.94,92000.0,25.8049,25.8542,25.7617,25.8542,92000.0
2013-06-25 10:40:00,41.93,41.98,41.91,41.93,46300.0,25.848,25.8789,25.8357,25.848,46300.0
2013-06-25 10:45:00,41.93,41.97,41.87,41.97,126300.0,25.848,25.8727,25.8111,25.8727,126300.0
2013-06-25 10:50:00,41.97,42.05,41.9,42.03,69900.0,25.8727,25.922,25.8295,25.9097,69900.0
2013-06-25 10:55:00,42.03,42.13,42.03,42.11,28800.0,25.9097,25.9713,25.9097,25.959,28800.0
2013-06-25 11:00:00,42.11,42.12,42.04,42.12,63300.0,25.959,25.9652,25.9159,25.9652,63300.0
2013-06-25 11:05:00,42.12,42.27,42.11,42.24,59800.0,25.9652,26.0576,25.959,26.0391,59800.0
2013-06-25 11:10:00,42.24,42.25,42.14,42.15,20500.0,26.0391,26.0453,25.9775,25.9837,20500.0
2013-06-25 11:15:00,42.14,42.17,42.08,42.12,24400.0,25.9775,25.996,25.9405,25.9652,24400.0
2013-06-25 11:20:00,42.12,42.12,42.05,42.05,20500.0,25.9652,25.9652,25.922,25.922,20500.0
2013-06-25 11:25:00,42.05,42.05,41.95,41.97,41900.0,25.922,25.922,25.8604,25.8727,41900.0
2013-06-25 11:30:00,41.96,42.06,41.93,42.05,31500.0,25.8665,25.9282,25.848,25.922,31500.0
2013-06-25 11:35:00,42.05,42.11,42.05,42.07,16100.0,25.922,25.959,25.922,25.9343,16100.0
2013-06-25 11:40:00,42.06,42.11,42.01,42.04,24400.0,25.9282,25.959,25.8974,25.9159,24400.0
2013-06-25 11:45:00,42.04,42.04,41.96,41.99,16000.0,25.9159,25.9159,25.8665,25.885,16000.0
2013-06-25 11:50:00,41.98,42.01,41.96,41.98,19500.0,25.8789,25.8974,25.8665,25.8789,19500.0
2013-06-25 11:55:00,41.98,42.1,41.98,42.09,24800.0,25.8789,25.9528,25.8789,25.9467,24800.0
2013-06-25 12:00:00,42.08,42.13,42.05,42.12,13400.0,25.9405,25.9713,25.922,25.9652,13400.0
2013-06-25 12:05:00,42.12,42.2,42.12,42.16,21600.0,25.9652,26.0145,25.9652,25.9898,21600.0
2013-06-25 12:10:00,42.17,42.24,42.14,42.24,17600.0,25.996,26.0391,25.9775,26.0391,17600.0
2013-06-25 12:15:00,42.23,42.29,42.21,42.28,49800.0,26.033,26.07,26.0206,26.0638,49800.0
2013-06-25 12:20:00,42.28,42.29,42.23,42.28,18700.0,26.0638,26.07,26.033,26.0638,18700.0
2013-06-25 12:25:00,42.27,42.33,42.25,42.33,38500.0,26.0576,26.0946,26.0453,26.0946,38500.0
2013-06-25 12:30:00,42.35,42.47,42.34,42.42,37400.0,26.107,26.1809,26.1008,26.1501,37400.0
2013-06-25 12:35:00,42.42,42.46,42.37,42.42,27400.0,26.1501,26.1748,26.1193,26.1501,27400.0
2013-06-25 12:40:00,42.42,42.43,42.34,42.41,45700.0,26.1501,26.1563,26.1008,26.1439,45700.0
2013-06-25 12:45:00,42.42,42.44,42.36,42.38,18800.0,26.1501,26.1624,26.1131,26.1254,18800.0
2013-06-25 12:50:00,42.37,42.41,42.36,42.4,10000.0,26.1193,26.1439,26.1131,26.1378,10000.0
2013-06-25 12:55:00,42.4,42.41,42.35,42.35,14000.0,26.1378,26.1439,26.107,26.107,14000.0
2013-06-25 13:00:00,42.35,42.45,42.35,42.43,32700.0,26.107,26.1686,26.107,26.1563,32700.0
2013-06-25 13:05:00,42.43,42.43,42.29,42.34,38700.0,26.1563,26.1563,26.07,26.1008,38700.0
2013-06-25 13:10:00,42.32,42.37,42.31,42.36,27400.0,26.0885,26.1193,26.0823,26.1131,27400.0
2013-06-25 13:15:00,42.37,42.37,42.3,42.31,22100.0,26.1193,26.1193,26.0761,26.0823,22100.0
2013-06-25 13:20:00,42.3,42.32,42.25,42.3,34500.0,26.0761,26.0885,26.0453,26.0761,34500.0
2013-06-25 13:25:00,42.3,42.36,42.29,42.35,32500.0,26.0761,26.1131,26.07,26.107,32500.0
2013-06-25 13:30:00,42.35,42.45,42.34,42.44,63800.0,26.107,26.1686,26.1008,26.1624,63800.0
2013-06-25 13:35:00,42.44,42.46,42.42,42.45,20100.0,26.1624,26.1748,26.1501,26.1686,20100.0
2013-06-25 13:40:00,42.45,42.51,42.41,42.51,29100.0,26.1686,26.2056,26.1439,26.2056,29100.0
2013-06-25 13:45:00,42.52,42.57,42.51,42.56,42900.0,26.2117,26.2426,26.2056,26.2364,42900.0
2013-06-25 13:50:00,42.56,42.57,42.5,42.53,16200.0,26.2364,26.2426,26.1994,26.2179,16200.0
2013-06-25 13:55:00,42.52,42.53,42.37,42.41,43200.0,26.2117,26.2179,26.1193,26.1439,43200.0
2013-06-25 14:00:00,42.41,42.51,42.37,42.47,59500.0,26.1439,26.2056,26.1193,26.1809,59500.0
2013-06-25 14:05:00,42.46,42.54,42.45,42.5,76900.0,26.1748,26.2241,26.1686,26.1994,76900.0
2013-06-25 14:10:00,42.5,42.59,42.49,42.59,28500.0,26.1994,26.2549,26.1933,26.2549,28500.0
2013-06-25 14:15:00,42.59,42.66,42.59,42.66,38800.0,26.2549,26.2981,26.2549,26.2981,38800.0
2013-06-25 14:20:00,42.66,42.66,42.55,42.59,44800.0,26.2981,26.2981,26.2302,26.2549,44800.0
2013-06-25 14:25:00,42.59,42.62,42.54,42.62,28900.0,26.2549,26.2734,26.2241,26.2734,28900.0
2013-06-25 14:30:00,42.62,42.73,42.61,42.72,56600.0,26.2734,26.3412,26.2672,26.335,56600.0
2013-06-25 14:35:00,42.71,42.74,42.66,42.68,64500.0,26.3289,26.3474,26.2981,26.3104,64500.0
2013-06-25 14:40:00,42.68,42.73,42.65,42.66,72000.0,26.3104,26.3412,26.2919,26.2981,72000.0
2013-06-25 14:45:00,42.66,42.72,42.63,42.69,67200.0,26.2981,26.335,26.2796,26.3165,67200.0
2013-06-25 14:50:00,42.69,42.7,42.64,42.65,55100.0,26.3165,26.3227,26.2857,26.2919,55100.0
2013-06-25 14:55:00,42.66,42.72,42.59,42.61,54700.0,26.2981,26.335,26.2549,26.2672,54700.0
2013-06-25 15:00:00,42.62,42.66,42.58,42.59,63700.0,26.2734,26.2981,26.2487,26.2549,63700.0
2013-06-25 15:05:00,42.58,42.63,42.53,42.54,100900.0,26.2487,26.2796,26.2179,26.2241,100900.0
2013-06-25 15:10:00,42.53,42.6,42.53,42.53,42200.0,26.2179,26.2611,26.2179,26.2179,42200.0
2013-06-25 15:15:00,42.53,42.6,42.53,42.55,68500.0,26.2179,26.2611,26.2179,26.2302,68500.0
2013-06-25 15:20:00,42.55,42.65,42.54,42.65,47900.0,26.2302,26.2919,26.2241,26.2919,47900.0
2013-06-25 15:25:00,42.66,42.72,42.62,42.72,62800.0,26.2981,26.335,26.2734,26.335,62800.0
2013-06-25 15:30:00,42.72,42.72,42.64,42.71,73600.0,26.335,26.335,26.2857,26.3289,73600.0
2013-06-25 15:35:00,42.71,42.77,42.71,42.77,78900.0,26.3289,26.3659,26.3289,26.3659,78900.0
2013-06-25 15:40:00,42.77,42.77,42.65,42.69,89400.0,26.3659,26.3659,26.2919,26.3165,89400.0
2013-06-25 15:45:00,42.69,42.72,42.66,42.66,123100.0,26.3165,26.335,26.2981,26.2981,123100.0
2013-06-25 15:50:00,42.66,42.75,42.62,42.7,171900.0,26.2981,26.3535,26.2734,26.3227,171900.0
2013-06-25 15:55:00,42.69,42.74,42.63,42.65,287600.0,26.3165,26.3474,26.2796,26.2919,287600.0
2013-06-26 09:30:00,43.1,43.61,43.1,43.36,226500.0,26.5693,26.8837,26.5693,26.7296,226500.0
2013-06-26 09:35:00,43.42,43.45,43.02,43.19,75400.0,26.7666,26.7851,26.52,26.6248,75400.0
2013-06-26 09:40:00,43.2,43.27,43.12,43.25,38200.0,26.6309,26.6741,26.5816,26.6618,38200.0
2013-06-26 09:45:00,43.27,43.31,43.18,43.3,34600.0,26.6741,26.6988,26.6186,26.6926,34600.0
2013-06-26 09:50:00,43.29,43.45,43.26,43.45,41900.0,26.6864,26.7851,26.6679,26.7851,41900.0
2013-06-26 09:55:00,43.44,43.54,43.34,43.45,103500.0,26.7789,26.8405,26.7172,26.7851,103500.0
2013-06-26 10:00:00,43.45,43.52,43.26,43.29,70800.0,26.7851,26.8282,26.6679,26.6864,70800.0
2013-06-26 10:05:00,43.29,43.36,43.25,43.32,107400.0,26.6864,26.7296,26.6618,26.7049,107400.0
2013-06-26 10:10:00,43.32,43.43,43.28,43.43,55400.0,26.7049,26.7727,26.6803,26.7727,55400.0
2013-06-26 10:15:00,43.42,43.46,43.4,43.43,62700.0,26.7666,26.7912,26.7542,26.7727,62700.0
2013-06-26 10:20:00,43.42,43.45,43.34,43.34,74100.0,26.7666,26.7851,26.7172,26.7172,74100.0
2013-06-26 10:25:00,43.33,43.37,43.29,43.33,64500.0,26.7111,26.7357,26.6864,26.7111,64500.0
2013-06-26 10:30:00,43.33,43.37,43.3,43.33,53500.0,26.7111,26.7357,26.6926,26.7111,53500.0
2013-06-26 10:35:00,43.33,43.42,43.32,43.42,70100.0,26.7111,26.7666,26.7049,26.7666,70100.0
2013-06-26 10:40:00,43.41,43.43,43.33,43.37,43100.0,26.7604,26.7727,26.7111,26.7357,43100.0
2013-06-26 10:45:00,43.37,43.44,43.37,43.41,58400.0,26.7357,26.7789,26.7357,26.7604,58400.0
2013-06-26 10:50:00,43.41,43.41,43.35,43.38,42000.0,26.7604,26.7604,26.7234,26.7419,42000.0
2013-06-26 10:55:00,43.38,43.38,43.28,43.3,39000.0,26.7419,26.7419,26.6803,26.6926,39000.0
2013-06-26 11:00:00,43.3,43.31,43.27,43.3,50300.0,26.6926,26.6988,26.6741,26.6926,50300.0
2013-06-26 11:05:00,43.29,43.36,43.24,43.36,68300.0,26.6864,26.7296,26.6556,26.7296,68300.0
2013-06-26 11:10:00,43.34,43.44,43.34,43.44,37700.0,26.7172,26.7789,26.7172,26.7789,37700.0
2013-06-26 11:15:00,43.44,43.58,43.44,43.52,79800.0,26.7789,26.8652,26.7789,26.8282,79800.0
2013-06-26 11:20:00,43.52,43.53,43.38,43.38,52800.0,26.8282,26.8344,26.7419,26.7419,52800.0
2013-06-26 11:25:00,43.38,43.48,43.37,43.46,33300.0,26.7419,26.8035,26.7357,26.7912,33300.0
2013-06-26 11:30:00,43.45,43.45,43.33,43.37,67200.0,26.7851,26.7851,26.7111,26.7357,67200.0
2013-06-26 11:35:00,43.37,43.37,43.23,43.26,58900.0,26.7357,26.7357,26.6494,26.6679,58900.0
2013-06-26 11:40:00,43.27,43.29,43.2,43.25,79200.0,26.6741,26.6864,26.6309,26.6618,79200.0
2013-06-26 11:45:00,43.25,43.33,43.23,43.33,43800.0,26.6618,26.7111,26.6494,26.7111,43800.0
2013-06-26 11:50:00,43.32,43.33,43.19,43.19,30600.0,26.7049,26.7111,26.6248,26.6248,30600.0
2013-06-26 11:55:00,43.19,43.33,43.19,43.3,65100.0,26.6248,26.7111,26.6248,26.6926,65100.0
2013-06-26 12:00:00,43.29,43.42,43.29,43.37,51200.0,26.6864,26.7666,26.6864,26.7357,51200.0
2013-06-26 12:05:00,43.37,43.4,43.33,43.35,18800.0,26.7357,26.7542,26.7111,26.7234,18800.0
2013-06-26 12:10:00,43.36,43.41,43.34,43.34,30800.0,26.7296,26.7604,26.7172,26.7172,30800.0
2013-06-26 12:15:00,43.34,43.41,43.34,43.37,36200.0,26.7172,26.7604,26.7172,26.7357,36200.0
2013-06-26 12:20:00,43.37,43.39,43.34,43.38,20300.0,26.7357,26.7481,26.7172,26.7419,20300.0
2013-06-26 12:25:00,43.38,43.41,43.32,43.37,23700.0,26.7419,26.7604,26.7049,26.7357,23700.0
2013-06-26 12:30:00,43.37,43.4,43.36,43.39,12100.0,26.7357,26.7542,26.7296,26.7481,12100.0
2013-06-26 12:35:00,43.39,43.41,43.35,43.4,27800.0,26.7481,26.7604,26.7234,26.7542,27800.0
2013-06-26 12:40:00,43.4,43.42,43.34,43.38,41000.0,26.7542,26.7666,26.7172,26.7419,41000.0
2013-06-26 12:45:00,43.38,43.4,43.33,43.36,17000.0,26.7419,26.7542,26.7111,26.7296,17000.0
2013-06-26 12:50:00,43.36,43.4,43.34,43.34,40400.0,26.7296,26.7542,26.7172,26.7172,40400.0
2013-06-26 12:55:00,43.36,43.36,43.26,43.31,29400.0,26.7296,26.7296,26.6679,26.6988,29400.0
2013-06-26 13:00:00,43.31,43.39,43.31,43.31,15100.0,26.6988,26.7481,26.6988,26.6988,15100.0
2013-06-26 13:05:00,43.31,43.4,43.28,43.39,12800.0,26.6988,26.7542,26.6803,26.7481,12800.0
2013-06-26 13:10:00,43.4,43.41,43.36,43.39,20800.0,26.7542,26.7604,26.7296,26.7481,20800.0
2013-06-26 13:15:00,43.38,43.42,43.38,43.4,21300.0,26.7419,26.7666,26.7419,26.7542,21300.0
2013-06-26 13:20:00,43.4,43.43,43.34,43.38,15900.0,26.7542,26.7727,26.7172,26.7419,15900.0
2013-06-26 13:25:00,43.39,43.47,43.39,43.46,20600.0,26.7481,26.7974,26.7481,26.7912,20600.0
2013-06-26 13:30:00,43.46,43.48,43.39,43.4,26800.0,26.7912,26.8035,26.7481,26.7542,26800.0
2013-06-26 13:35:00,43.41,43.5,43.39,43.5,73200.0,26.7604,26.8159,26.7481,26.8159,73200.0
2013-06-26 13:40:00,43.5,43.51,43.42,43.45,29700.0,26.8159,26.822,26.7666,26.7851,29700.0
2013-06-26 13:45:00,43.45,43.47,43.44,43.45,119500.0,26.7851,26.7974,26.7789,26.7851,119500.0
2013-06-26 13:50:00,43.44,43.45,43.32,43.35,100000.0,26.7789,26.7851,26.7049,26.7234,100000.0
2013-06-26 13:55:00,43.35,43.35,43.3,43.31,19100.0,26.7234,26.7234,26.6926,26.6988,19100.0
2013-06-26 14:00:00,43.31,43.39,43.3,43.36,47700.0,26.6988,26.7481,26.6926,26.7296,47700.0
2013-06-26 14:05:00,43.37,43.41,43.33,43.36,36000.0,26.7357,26.7604,26.7111,26.7296,36000.0
2013-06-26 14:10:00,43.37,43.37,43.28,43.29,83600.0,26.7357,26.7357,26.6803,26.6864,83600.0
2013-06-26 14:15:00,43.3,43.34,43.25,43.33,43000.0,26.6926,26.7172,26.6618,26.7111,43000.0
2013-06-26 14:20:00,43.33,43.41,43.33,43.41,18300.0,26.7111,26.7604,26.7111,26.7604,18300.0
2013-06-26 14:25:00,43.4,43.46,43.39,43.45,25300.0,26.7542,26.7912,26.7481,26.7851,25300.0
2013-06-26 14:30:00,43.46,43.48,43.43,43.45,40800.0,26.7912,26.8035,26.7727,26.7851,40800.0
2013-06-26 14:35:00,43.44,43.46,43.42,43.44,39400.0,26.7789,26.7912,26.7666,26.7789,39400.0
2013-06-26 14:40:00,43.44,43.48,43.42,43.47,36600.0,26.7789,26.8035,26.7666,26.7974,36600.0
2013-06-26 14:45:00,43.46,43.47,43.41,43.43,29000.0,26.7912,26.7974,26.7604,26.7727,29000.0
2013-06-26 14:50:00,43.43,43.48,43.42,43.47,20600.0,26.7727,26.8035,26.7666,26.7974,20600.0
2013-06-26 14:55:00,43.46,43.55,43.46,43.5,75200.0,26.7912,26.8467,26.7912,26.8159,75200.0
2013-06-26 15:00:00,43.49,43.57,43.48,43.52,55100.0,26.8097,26.859,26.8035,26.8282,55100.0
2013-06-26 15:05:00,43.52,43.55,43.5,43.5,41500.0,26.8282,26.8467,26.8159,26.8159,41500.0
2013-06-26 15:10:00,43.5,43.51,43.45,43.47,35600.0,26.8159,26.822,26.7851,26.7974,35600.0
2013-06-26 15:15:00,43.47,43.49,43.44,43.45,44600.0,26.7974,26.8097,26.7789,26.7851,44600.0
2013-06-26 15:20:00,43.44,43.45,43.38,43.39,45900.0,26.7789,26.7851,26.7419,26.7481,45900.0
2013-06-26 15:25:00,43.39,43.39,43.34,43.37,52700.0,26.7481,26.7481,26.7172,26.7357,52700.0
2013-06-26 15:30:00,43.37,43.43,43.36,43.43,51000.0,26.7357,26.7727,26.7296,26.7727,51000.0
2013-06-26 15:35:00,43.42,43.44,43.39,43.4,63000.0,26.7666,26.7789,26.7481,26.7542,63000.0
2013-06-26 15:40:00,43.39,43.41,43.33,43.36,58100.0,26.7481,26.7604,26.7111,26.7296,58100.0
2013-06-26 15:45:00,43.36,43.37,43.31,43.37,77100.0,26.7296,26.7357,26.6988,26.7357,77100.0
2013-06-26 15:50:00,43.37,43.41,43.34,43.4,105300.0,26.7357,26.7604,26.7172,26.7542,105300.0
2013-06-26 15:55:00,43.39,43.42,43.33,43.39,176000.0,26.7481,26.7666,26.7111,26.7481,176000.0
2013-06-27 09:30:00,43.5,43.98,43.48,43.59,149100.0,26.8159,27.1118,26.8035,26.8714,149100.0
2013-06-27 09:35:00,43.58,43.59,43.46,43.49,23000.0,26.8652,26.8714,26.7912,26.8097,23000.0
2013-06-27 09:40:00,43.5,43.5,43.32,43.38,45000.0,26.8159,26.8159,26.7049,26.7419,45000.0
2013-06-27 09:45:00,43.38,43.42,43.32,43.32,21700.0,26.7419,26.7666,26.7049,26.7049,21700.0
2013-06-27 09:50:00,43.32,43.4,43.32,43.37,34100.0,26.7049,26.7542,26.7049,26.7357,34100.0
2013-06-27 09:55:00,43.37,43.39,43.28,43.29,71000.0,26.7357,26.7481,26.6803,26.6864,71000.0
2013-06-27 10:00:00,43.3,43.3,43.11,43.11,79900.0,26.6926,26.6926,26.5755,26.5755,79900.0
2013-06-27 10:05:00,43.12,43.17,43.07,43.13,29800.0,26.5816,26.6124,26.5508,26.5878,29800.0
2013-06-27 10:10:00,43.11,43.16,43.01,43.06,50900.0,26.5755,26.6063,26.5138,26.5446,50900.0
2013-06-27 10:15:00,43.07,43.2,43.0,43.17,151800.0,26.5508,26.6309,26.5076,26.6124,151800.0
2013-06-27 10:20:00,43.17,43.18,43.06,43.1,52900.0,26.6124,26.6186,26.5446,26.5693,52900.0
2013-06-27 10:25:00,43.1,43.22,43.06,43.2,83200.0,26.5693,26.6433,26.5446,26.6309,83200.0
2013-06-27 10:30:00,43.2,43.33,43.2,43.32,73100.0,26.6309,26.7111,26.6309,26.7049,73100.0
2013-06-27 10:35:00,43.32,43.32,43.27,43.3,37900.0,26.7049,26.7049,26.6741,26.6926,37900.0
2013-06-27 10:40:00,43.29,43.3,43.1,43.1,29500.0,26.6864,26.6926,26.5693,26.5693,29500.0
2013-06-27 10:45:00,43.1,43.12,42.98,42.99,53400.0,26.5693,26.5816,26.4953,26.5015,53400.0
2013-06-27 10:50:00,43.0,43.23,43.0,43.22,49800.0,26.5076,26.6494,26.5076,26.6433,49800.0
2013-06-27 10:55:00,43.23,43.27,43.14,43.14,35200.0,26.6494,26.6741,26.594,26.594,35200.0
2013-06-27 11:00:00,43.13,43.23,43.1,43.22,47700.0,26.5878,26.6494,26.5693,26.6433,47700.0
2013-06-27 11:05:00,43.22,43.23,43.07,43.09,43000.0,26.6433,26.6494,26.5508,26.5631,43000.0
2013-06-27 11:10:00,43.09,43.09,42.96,42.96,31100.0,26.5631,26.5631,26.483,26.483,31100.0
2013-06-27 11:15:00,42.96,43.0,42.94,42.96,43300.0,26.483,26.5076,26.4707,26.483,43300.0
2013-06-27 11:20:00,42.96,42.96,42.85,42.89,41000.0,26.483,26.483,26.4152,26.4398,41000.0
2013-06-27 11:25:00,42.9,42.99,42.9,42.96,44100.0,26.446,26.5015,26.446,26.483,44100.0
2013-06-27 11:30:00,42.97,43.02,42.94,42.98,36300.0,26.4892,26.52,26.4707,26.4953,36300.0
2013-06-27 11:35:00,42.99,43.02,42.99,43.0,59400.0,26.5015,26.52,26.5015,26.5076,59400.0
2013-06-27 11:40:00,43.01,43.07,43.01,43.05,37300.0,26.5138,26.5508,26.5138,26.5385,37300.0
2013-06-27 11:45:00,43.05,43.12,43.03,43.12,29300.0,26.5385,26.5816,26.5261,26.5816,29300.0
2013-06-27 11:50:00,43.12,43.2,43.11,43.18,37100.0,26.5816,26.6309,26.5755,26.6186,37100.0
2013-06-27 11:55:00,43.19,43.23,43.18,43.21,53600.0,26.6248,26.6494,26.6186,26.6371,53600.0
2013-06-27 12:00:00,43.2,43.22,43.07,43.08,33800.0,26.6309,26.6433,26.5508,26.557,33800.0
2013-06-27 12:05:00,43.11,43.13,42.98,43.01,90900.0,26.5755,26.5878,26.4953,26.5138,90900.0
2013-06-27 12:10:00,43.01,43.08,43.0,43.03,16500.0,26.5138,26.557,26.5076,26.5261,16500.0
2013-06-27 12:15:00,43.04,43.05,43.0,43.02,30300.0,26.5323,26.5385,26.5076,26.52,30300.0
2013-06-27 12:20:00,43.02,43.03,42.98,43.0,85900.0,26.52,26.5261,26.4953,26.5076,85900.0
2013-06-27 12:25:00,43.0,43.02,42.96,42.98,99700.0,26.5076,26.52,26.483,26.4953,99700.0
2013-06-27 12:30:00,42.98,43.05,42.98,43.04,39600.0,26.4953,26.5385,26.4953,26.5323,39600.0
2013-06-27 12:35:00,43.04,43.11,43.04,43.11,43900.0,26.5323,26.5755,26.5323,26.5755,43900.0
2013-06-27 12:40:00,43.11,43.11,43.09,43.1,34500.0,26.5755,26.5755,26.5631,26.5693,34500.0
2013-06-27 12:45:00,43.1,43.11,43.08,43.09,32900.0,26.5693,26.5755,26.557,26.5631,32900.0
2013-06-27 12:50:00,43.09,43.1,43.03,43.05,29700.0,26.5631,26.5693,26.5261,26.5385,29700.0
2013-06-27 12:55:00,43.05,43.09,43.04,43.05,33200.0,26.5385,26.5631,26.5323,26.5385,33200.0
2013-06-27 13:00:00,43.05,43.14,43.05,43.14,52800.0,26.5385,26.594,26.5385,26.594,52800.0
2013-06-27 13:05:00,43.14,43.14,43.05,43.06,30900.0,26.594,26.594,26.5385,26.5446,30900.0
2013-06-27 13:10:00,43.07,43.09,43.05,43.07,20500.0,26.5508,26.5631,26.5385,26.5508,20500.0
2013-06-27 13:15:00,43.08,43.12,43.07,43.1,22500.0,26.557,26.5816,26.5508,26.5693,22500.0
2013-06-27 13:20:00,43.11,43.11,43.06,43.09,14700.0,26.5755,26.5755,26.5446,26.5631,14700.0
2013-06-27 13:25:00,43.1,43.12,43.09,43.09,31000.0,26.5693,26.5816,26.5631,26.5631,31000.0
2013-06-27 13:30:00,43.09,43.12,43.08,43.1,38200.0,26.5631,26.5816,26.557,26.5693,38200.0
2013-06-27 13:35:00,43.1,43.12,43.08,43.08,30500.0,26.5693,26.5816,26.557,26.557,30500.0
2013-06-27 13:40:00,43.09,43.09,43.04,43.06,34200.0,26.5631,26.5631,26.5323,26.5446,34200.0
2013-06-27 13:45:00,43.05,43.08,43.03,43.08,41700.0,26.5385,26.557,26.5261,26.557,41700.0
2013-06-27 13:50:00,43.08,43.08,42.96,42.97,29700.0,26.557,26.557,26.483,26.4892,29700.0
2013-06-27 13:55:00,42.96,42.98,42.81,42.81,100900.0,26.483,26.4953,26.3905,26.3905,100900.0
2013-06-27 14:00:00,42.81,42.82,42.73,42.81,69600.0,26.3905,26.3967,26.3412,26.3905,69600.0
2013-06-27 14:05:00,42.81,42.82,42.77,42.79,51900.0,26.3905,26.3967,26.3659,26.3782,51900.0
2013-06-27 14:10:00,42.78,42.83,42.77,42.82,47400.0,26.372,26.4029,26.3659,26.3967,47400.0
2013-06-27 14:15:00,42.81,42.85,42.8,42.82,28800.0,26.3905,26.4152,26.3844,26.3967,28800.0
2013-06-27 14:20:00,42.82,42.83,42.8,42.82,31200.0,26.3967,26.4029,26.3844,26.3967,31200.0
2013-06-27 14:25:00,42.82,42.91,42.81,42.91,36200.0,26.3967,26.4522,26.3905,26.4522,36200.0
2013-06-27 14:30:00,42.9,42.95,42.89,42.92,32100.0,26.446,26.4768,26.4398,26.4583,32100.0
2013-06-27 14:35:00,42.92,42.93,42.9,42.9,15100.0,26.4583,26.4645,26.446,26.446,15100.0
2013-06-27 14:40:00,42.9,42.93,42.89,42.9,35000.0,26.446,26.4645,26.4398,26.446,35000.0
2013-06-27 14:45:00,42.89,42.93,42.83,42.92,45400.0,26.4398,26.4645,26.4029,26.4583,45400.0
2013-06-27 14:50:00,42.92,42.94,42.91,42.91,23900.0,26.4583,26.4707,26.4522,26.4522,23900.0
2013-06-27 14:55:00,42.91,42.92,42.85,42.85,20000.0,26.4522,26.4583,26.4152,26.4152,20000.0
2013-06-27 15:00:00,42.86,42.94,42.85,42.91,40200.0,26.4213,26.4707,26.4152,26.4522,40200.0
2013-06-27 15:05:00,42.91,42.94,42.85,42.88,39100.0,26.4522,26.4707,26.4152,26.4337,39100.0
2013-06-27 15:10:00,42.88,42.99,42.88,42.98,33100.0,26.4337,26.5015,26.4337,26.4953,33100.0
2013-06-27 15:15:00,42.97,42.98,42.93,42.93,36300.0,26.4892,26.4953,26.4645,26.4645,36300.0
2013-06-27 15:20:00,42.93,42.98,42.91,42.97,52200.0,26.4645,26.4953,26.4522,26.4892,52200.0
2013-06-27 15:25:00,42.98,43.02,42.97,43.0,171300.0,26.4953,26.52,26.4892,26.5076,171300.0
2013-06-27 15:30:00,43.01,43.08,42.98,43.03,185800.0,26.5138,26.557,26.4953,26.5261,185800.0
2013-06-27 15:35:00,43.02,43.11,43.02,43.08,78800.0,26.52,26.5755,26.52,26.557,78800.0
2013-06-27 15:40:00,43.09,43.11,43.05,43.08,49100.0,26.5631,26.5755,26.5385,26.557,49100.0
2013-06-27 15:45:00,43.06,43.09,43.03,43.05,89700.0,26.5446,26.5631,26.5261,26.5385,89700.0
2013-06-27 15:50:00,43.05,43.11,43.02,43.1,105400.0,26.5385,26.5755,26.52,26.5693,105400.0
2013-06-27 15:55:00,43.1,43.16,43.1,43.14,256800.0,26.5693,26.6063,26.5693,26.594,256800.0
2013-06-28 09:30:00,42.5,42.97,42.48,42.72,226700.0,26.1994,26.4892,26.1871,26.335,226700.0
2013-06-28 09:35:00,42.74,42.85,42.7,42.71,57300.0,26.3474,26.4152,26.3227,26.3289,57300.0
2013-06-28 09:40:00,42.72,42.72,42.45,42.45,162600.0,26.335,26.335,26.1686,26.1686,162600.0
2013-06-28 09:45:00,42.45,42.52,42.4,42.49,96600.0,26.1686,26.2117,26.1378,26.1933,96600.0
2013-06-28 09:50:00,42.49,42.57,42.31,42.31,103400.0,26.1933,26.2426,26.0823,26.0823,103400.0
2013-06-28 09:55:00,42.31,42.32,42.16,42.16,70800.0,26.0823,26.0885,25.9898,25.9898,70800.0
2013-06-28 10:00:00,42.16,42.29,42.16,42.22,144800.0,25.9898,26.07,25.9898,26.0268,144800.0
2013-06-28 10:05:00,42.22,42.23,42.08,42.16,128800.0,26.0268,26.033,25.9405,25.9898,128800.0
2013-06-28 10:10:00,42.16,42.17,42.02,42.11,50000.0,25.9898,25.996,25.9035,25.959,50000.0
2013-06-28 10:15:00,42.12,42.2,42.1,42.17,101200.0,25.9652,26.0145,25.9528,25.996,101200.0
2013-06-28 10:20:00,42.18,42.18,42.04,42.06,57200.0,26.0022,26.0022,25.9159,25.9282,57200.0
2013-06-28 10:25:00,42.06,42.06,41.94,41.98,66700.0,25.9282,25.9282,25.8542,25.8789,66700.0
2013-06-28 10:30:00,41.98,42.1,41.96,42.1,80600.0,25.8789,25.9528,25.8665,25.9528,80600.0
2013-06-28 10:35:00,42.1,42.33,42.1,42.31,126400.0,25.9528,26.0946,25.9528,26.0823,126400.0
2013-06-28 10:40:00,42.3,42.31,42.15,42.18,47000.0,26.0761,26.0823,25.9837,26.0022,47000.0
2013-06-28 10:45:00,42.18,42.21,42.1,42.21,43600.0,26.0022,26.0206,25.9528,26.0206,43600.0
2013-06-28 10:50:00,42.21,42.31,42.19,42.31,132200.0,26.0206,26.0823,26.0083,26.0823,132200.0
2013-06-28 10:55:00,42.31,42.42,42.3,42.42,39200.0,26.0823,26.1501,26.0761,26.1501,39200.0
2013-06-28 11:00:00,42.42,42.5,42.37,42.5,54700.0,26.1501,26.1994,26.1193,26.1994,54700.0
2013-06-28 11:05:00,42.5,42.53,42.33,42.33,117800.0,26.1994,26.2179,26.0946,26.0946,117800.0
2013-06-28 11:10:00,42.34,42.35,42.28,42.28,39500.0,26.1008,26.107,26.0638,26.0638,39500.0
2013-06-28 11:15:00,42.29,42.29,42.13,42.13,38400.0,26.07,26.07,25.9713,25.9713,38400.0
2013-06-28 11:20:00,42.13,42.21,42.13,42.13,40700.0,25.9713,26.0206,25.9713,25.9713,40700.0
2013-06-28 11:25:00,42.13,42.16,42.02,42.02,88700.0,25.9713,25.9898,25.9035,25.9035,88700.0
2013-06-28 11:30:00,42.02,42.18,42.01,42.11,45400.0,25.9035,26.0022,25.8974,25.959,45400.0
2013-06-28 11:35:00,42.09,42.14,42.05,42.11,42300.0,25.9467,25.9775,25.922,25.959,42300.0
2013-06-28 11:40:00,42.12,42.12,41.98,42.03,67500.0,25.9652,25.9652,25.8789,25.9097,67500.0
2013-06-28 11:45:00,42.03,42.15,42.01,42.15,34900.0,25.9097,25.9837,25.8974,25.9837,34900.0
2013-06-28 11:50:00,42.14,42.14,42.02,42.05,46700.0,25.9775,25.9775,25.9035,25.922,46700.0
2013-06-28 11:55:00,42.05,42.16,42.05,42.12,31100.0,25.922,25.9898,25.922,25.9652,31100.0
2013-06-28 12:00:00,42.11,42.12,41.94,41.95,60600.0,25.959,25.9652,25.8542,25.8604,60600.0
2013-06-28 12:05:00,41.95,42.02,41.91,41.98,60700.0,25.8604,25.9035,25.8357,25.8789,60700.0
2013-06-28 12:10:00,41.98,42.07,41.94,42.05,65300.0,25.8789,25.9343,25.8542,25.922,65300.0
2013-06-28 12:15:00,42.06,42.16,42.03,42.1,63800.0,25.9282,25.9898,25.9097,25.9528,63800.0
2013-06-28 12:20:00,42.09,42.09,41.97,41.99,61300.0,25.9467,25.9467,25.8727,25.885,61300.0
2013-06-28 12:25:00,41.99,42.01,41.95,42.01,48600.0,25.885,25.8974,25.8604,25.8974,48600.0
2013-06-28 12:30:00,42.01,42.02,41.96,42.01,35700.0,25.8974,25.9035,25.8665,25.8974,35700.0
2013-06-28 12:35:00,42.02,42.09,42.01,42.07,46400.0,25.9035,25.9467,25.8974,25.9343,46400.0
2013-06-28 12:40:00,42.07,42.14,42.06,42.09,24900.0,25.9343,25.9775,25.9282,25.9467,24900.0
2013-06-28 12:45:00,42.1,42.17,42.09,42.16,30900.0,25.9528,25.996,25.9467,25.9898,30900.0
2013-06-28 12:50:00,42.15,42.24,42.13,42.24,19300.0,25.9837,26.0391,25.9713,26.0391,19300.0
2013-06-28 12:55:00,42.23,42.35,42.15,42.21,61900.0,26.033,26.107,25.9837,26.0206,61900.0
2013-06-28 13:00:00,42.2,42.25,42.17,42.2,90500.0,26.0145,26.0453,25.996,26.0145,90500.0
2013-06-28 13:05:00,42.21,42.36,42.2,42.36,48900.0,26.0206,26.1131,26.0145,26.1131,48900.0
2013-06-28 13:10:00,42.36,42.36,42.31,42.31,24100.0,26.1131,26.1131,26.0823,26.0823,24100.0
2013-06-28 13:15:00,42.31,42.41,42.3,42.36,19400.0,26.0823,26.1439,26.0761,26.1131,19400.0
2013-06-28 13:20:00,42.35,42.36,42.24,42.34,29600.0,26.107,26.1131,26.0391,26.1008,29600.0
2013-06-28 13:25:00,42.34,42.34,42.24,42.27,26200.0,26.1008,26.1008,26.0391,26.0576,26200.0
2013-06-28 13:30:00,42.27,42.32,42.27,42.31,21200.0,26.0576,26.0885,26.0576,26.0823,21200.0
2013-06-28 13:35:00,42.32,42.33,42.27,42.31,35300.0,26.0885,26.0946,26.0576,26.0823,35300.0
2013-06-28 13:40:00,42.3,42.31,42.22,42.25,28100.0,26.0761,26.0823,26.0268,26.0453,28100.0
2013-06-28 13:45:00,42.26,42.32,42.26,42.3,19300.0,26.0515,26.0885,26.0515,26.0761,19300.0
2013-06-28 13:50:00,42.3,42.35,42.29,42.31,87500.0,26.0761,26.107,26.07,26.0823,87500.0
2013-06-28 13:55:00,42.31,42.35,42.28,42.31,40900.0,26.0823,26.107,26.0638,26.0823,40900.0
2013-06-28 14:00:00,42.31,42.31,42.24,42.24,17400.0,26.0823,26.0823,26.0391,26.0391,17400.0
2013-06-28 14:05:00,42.24,42.26,42.2,42.25,47000.0,26.0391,26.0515,26.0145,26.0453,47000.0
2013-06-28 14:10:00,42.26,42.26,42.16,42.16,27900.0,26.0515,26.0515,25.9898,25.9898,27900.0
2013-06-28 14:15:00,42.16,42.19,42.14,42.14,25700.0,25.9898,26.0083,25.9775,25.9775,25700.0
2013-06-28 14:20:00,42.15,42.15,42.1,42.1,40600.0,25.9837,25.9837,25.9528,25.9528,40600.0
2013-06-28 14:25:00,42.11,42.2,42.11,42.12,75400.0,25.959,26.0145,25.959,25.9652,75400.0
2013-06-28 14:30:00,42.12,42.2,42.11,42.16,36600.0,25.9652,26.0145,25.959,25.9898,36600.0
2013-06-28 14:35:00,42.16,42.24,42.14,42.23,51600.0,25.9898,26.0391,25.9775,26.033,51600.0
2013-06-28 14:40:00,42.23,42.23,42.06,42.12,53900.0,26.033,26.033,25.9282,25.9652,53900.0
2013-06-28 14:45:00,42.12,42.22,42.12,42.13,56400.0,25.9652,26.0268,25.9652,25.9713,56400.0
2013-06-28 14:50:00,42.13,42.19,42.12,42.15,52100.0,25.9713,26.0083,25.9652,25.9837,52100.0
2013-06-28 14:55:00,42.15,42.15,42.04,42.14,72000.0,25.9837,25.9837,25.9159,25.9775,72000.0
2013-06-28 15:00:00,42.13,42.13,41.97,41.97,69700.0,25.9713,25.9713,25.8727,25.8727,69700.0
2013-06-28 15:05:00,41.96,42.06,41.96,41.99,75900.0,25.8665,25.9282,25.8665,25.885,75900.0
2013-06-28 15:10:00,41.99,42.02,41.93,41.95,136100.0,25.885,25.9035,25.848,25.8604,136100.0
2013-06-28 15:15:00,41.95,41.96,41.9,41.92,73800.0,25.8604,25.8665,25.8295,25.8419,73800.0
2013-06-28 15:20:00,41.91,41.98,41.9,41.98,51300.0,25.8357,25.8789,25.8295,25.8789,51300.0
2013-06-28 15:25:00,41.97,42.03,41.97,42.02,138900.0,25.8727,25.9097,25.8727,25.9035,138900.0
2013-06-28 15:30:00,42.02,42.1,42.02,42.08,119700.0,25.9035,25.9528,25.9035,25.9405,119700.0
2013-06-28 15:35:00,42.08,42.18,42.08,42.17,109500.0,25.9405,26.0022,25.9405,25.996,109500.0
2013-06-28 15:40:00,42.18,42.18,42.03,42.04,122100.0,26.0022,26.0022,25.9097,25.9159,122100.0
2013-06-28 15:45:00,42.03,42.04,41.71,41.76,464300.0,25.9097,25.9159,25.7124,25.7432,464300.0
2013-06-28 15:50:00,41.8,41.85,41.56,41.71,472000.0,25.7679,25.7987,25.62,25.7124,472000.0
2013-06-28 15:55:00,41.71,41.71,41.34,41.35,1359800.0,25.7124,25.7124,25.4843,25.4905,1359800.0
2013-07-01 09:30:00,41.4,41.46,41.32,41.38,188000.0,25.5213,25.5583,25.472,25.509,188000.0
2013-07-01 09:35:00,41.34,41.62,41.34,41.59,63000.0,25.4843,25.6569,25.4843,25.6384,63000.0
2013-07-01 09:40:00,41.59,41.68,41.46,41.51,77300.0,25.6384,25.6939,25.5583,25.5891,77300.0
2013-07-01 09:45:00,41.54,41.59,41.43,41.54,45800.0,25.6076,25.6384,25.5398,25.6076,45800.0
2013-07-01 09:50:00,41.56,41.59,41.46,41.55,50800.0,25.62,25.6384,25.5583,25.6138,50800.0
2013-07-01 09:55:00,41.54,41.57,41.46,41.48,58600.0,25.6076,25.6261,25.5583,25.5706,58600.0
2013-07-01 10:00:00,41.5,41.54,41.42,41.44,64200.0,25.583,25.6076,25.5336,25.546,64200.0
2013-07-01 10:05:00,41.47,41.65,41.46,41.46,40800.0,25.5645,25.6754,25.5583,25.5583,40800.0
2013-07-01 10:10:00,41.46,41.56,41.46,41.53,67600.0,25.5583,25.62,25.5583,25.6015,67600.0
2013-07-01 10:15:00,41.53,41.57,41.41,41.42,50000.0,25.6015,25.6261,25.5275,25.5336,50000.0
2013-07-01 10:20:00,41.43,41.45,41.25,41.25,60900.0,25.5398,25.5521,25.4288,25.4288,60900.0
2013-07-01 10:25:00,41.26,41.36,41.25,41.34,65600.0,25.435,25.4967,25.4288,25.4843,65600.0
2013-07-01 10:30:00,41.33,41.37,41.31,41.34,46000.0,25.4782,25.5028,25.4658,25.4843,46000.0
2013-07-01 10:35:00,41.33,41.38,41.07,41.13,109300.0,25.4782,25.509,25.3179,25.3549,109300.0
2013-07-01 10:40:00,41.13,41.31,41.13,41.3,70200.0,25.3549,25.4658,25.3549,25.4597,70200.0
2013-07-01 10:45:00,41.31,41.43,41.27,41.4,57100.0,25.4658,25.5398,25.4412,25.5213,57100.0
2013-07-01 10:50:00,41.4,41.43,41.38,41.41,41900.0,25.5213,25.5398,25.509,25.5275,41900.0
2013-07-01 10:55:00,41.41,41.41,41.27,41.31,48400.0,25.5275,25.5275,25.4412,25.4658,48400.0
2013-07-01 11:00:00,41.31,41.45,41.31,41.42,55500.0,25.4658,25.5521,25.4658,25.5336,55500.0
2013-07-01 11:05:00,41.43,41.5,41.41,41.5,53700.0,25.5398,25.583,25.5275,25.583,53700.0
2013-07-01 11:10:00,41.51,41.6,41.49,41.6,51400.0,25.5891,25.6446,25.5768,25.6446,51400.0
2013-07-01 11:15:00,41.6,41.6,41.48,41.59,52800.0,25.6446,25.6446,25.5706,25.6384,52800.0
2013-07-01 11:20:00,41.59,41.63,41.52,41.62,42000.0,25.6384,25.6631,25.5953,25.6569,42000.0
2013-07-01 11:25:00,41.62,41.63,41.46,41.48,43800.0,25.6569,25.6631,25.5583,25.5706,43800.0
2013-07-01 11:30:00,41.49,41.67,41.49,41.63,35900.0,25.5768,25.6878,25.5768,25.6631,35900.0
2013-07-01 11:35:00,41.62,41.65,41.55,41.59,31400.0,25.6569,25.6754,25.6138,25.6384,31400.0
2013-07-01 11:40:00,41.59,41.66,41.56,41.65,37900.0,25.6384,25.6816,25.62,25.6754,37900.0
2013-07-01 11:45:00,41.64,41.66,41.6,41.61,32300.0,25.6693,25.6816,25.6446,25.6508,32300.0
2013-07-01 11:50:00,41.6,41.68,41.58,41.64,27500.0,25.6446,25.6939,25.6323,25.6693,27500.0
2013-07-01 11:55:00,41.66,41.73,41.66,41.72,23700.0,25.6816,25.7247,25.6816,25.7186,23700.0
2013-07-01 12:00:00,41.73,41.76,41.68,41.69,36400.0,25.7247,25.7432,25.6939,25.7001,36400.0
2013-07-01 12:05:00,41.69,41.76,41.67,41.73,45900.0,25.7001,25.7432,25.6878,25.7247,45900.0
2013-07-01 12:10:00,41.74,41.78,41.72,41.78,24500.0,25.7309,25.7556,25.7186,25.7556,24500.0
2013-07-01 12:15:00,41.78,41.84,41.76,41.77,27100.0,25.7556,25.7926,25.7432,25.7494,27100.0
2013-07-01 12:20:00,41.75,41.79,41.67,41.67,34500.0,25.7371,25.7617,25.6878,25.6878,34500.0
2013-07-01 12:25:00,41.68,41.7,41.6,41.69,34500.0,25.6939,25.7063,25.6446,25.7001,34500.0
2013-07-01 12:30:00,41.7,41.74,41.67,41.69,38800.0,25.7063,25.7309,25.6878,25.7001,38800.0
2013-07-01 12:35:00,41.7,41.76,41.69,41.75,12900.0,25.7063,25.7432,25.7001,25.7371,12900.0
2013-07-01 12:40:00,41.75,41.76,41.71,41.71,48500.0,25.7371,25.7432,25.7124,25.7124,48500.0
2013-07-01 12:45:00,41.71,41.74,41.68,41.72,19600.0,25.7124,25.7309,25.6939,25.7186,19600.0
2013-07-01 12:50:00,41.72,41.72,41.67,41.68,15500.0,25.7186,25.7186,25.6878,25.6939,15500.0
2013-07-01 12:55:00,41.67,41.71,41.65,41.69,26500.0,25.6878,25.7124,25.6754,25.7001,26500.0
2013-07-01 13:00:00,41.69,41.74,41.63,41.73,27300.0,25.7001,25.7309,25.6631,25.7247,27300.0
2013-07-01 13:05:00,41.74,41.8,41.74,41.8,29100.0,25.7309,25.7679,25.7309,25.7679,29100.0
2013-07-01 13:10:00,41.8,41.82,41.77,41.78,19200.0,25.7679,25.7802,25.7494,25.7556,19200.0
2013-07-01 13:15:00,41.78,41.86,41.77,41.86,17200.0,25.7556,25.8049,25.7494,25.8049,17200.0
2013-07-01 13:20:00,41.85,41.9,41.85,41.89,22500.0,25.7987,25.8295,25.7987,25.8234,22500.0
2013-07-01 13:25:00,41.89,41.93,41.87,41.89,25700.0,25.8234,25.848,25.8111,25.8234,25700.0
2013-07-01 13:30:00,41.89,41.9,41.82,41.82,24200.0,25.8234,25.8295,25.7802,25.7802,24200.0
2013-07-01 13:35:00,41.82,41.84,41.79,41.83,24100.0,25.7802,25.7926,25.7617,25.7864,24100.0
2013-07-01 13:40:00,41.84,41.87,41.74,41.75,68800.0,25.7926,25.8111,25.7309,25.7371,68800.0
2013-07-01 13:45:00,41.76,41.77,41.69,41.69,18700.0,25.7432,25.7494,25.7001,25.7001,18700.0
2013-07-01 13:50:00,41.69,41.71,41.67,41.69,39700.0,25.7001,25.7124,25.6878,25.7001,39700.0
2013-07-01 13:55:00,41.68,41.69,41.65,41.69,32300.0,25.6939,25.7001,25.6754,25.7001,32300.0
2013-07-01 14:00:00,41.68,41.77,41.68,41.75,37300.0,25.6939,25.7494,25.6939,25.7371,37300.0
2013-07-01 14:05:00,41.75,41.79,41.73,41.78,37800.0,25.7371,25.7617,25.7247,25.7556,37800.0
2013-07-01 14:10:00,41.78,41.79,41.63,41.64,43700.0,25.7556,25.7617,25.6631,25.6693,43700.0
2013-07-01 14:15:00,41.64,41.71,41.62,41.68,34100.0,25.6693,25.7124,25.6569,25.6939,34100.0
2013-07-01 14:20:00,41.68,41.68,41.6,41.6,34100.0,25.6939,25.6939,25.6446,25.6446,34100.0
2013-07-01 14:25:00,41.61,41.68,41.6,41.68,26500.0,25.6508,25.6939,25.6446,25.6939,26500.0
2013-07-01 14:30:00,41.67,41.72,41.66,41.68,31600.0,25.6878,25.7186,25.6816,25.6939,31600.0
2013-07-01 14:35:00,41.68,41.7,41.66,41.68,22800.0,25.6939,25.7063,25.6816,25.6939,22800.0
2013-07-01 14:40:00,41.67,41.75,41.65,41.73,27700.0,25.6878,25.7371,25.6754,25.7247,27700.0
2013-07-01 14:45:00,41.72,41.73,41.64,41.64,32900.0,25.7186,25.7247,25.6693,25.6693,32900.0
2013-07-01 14:50:00,41.64,41.71,41.6,41.7,33400.0,25.6693,25.7124,25.6446,25.7063,33400.0
2013-07-01 14:55:00,41.7,41.74,41.69,41.69,31500.0,25.7063,25.7309,25.7001,25.7001,31500.0
2013-07-01 15:00:00,41.7,41.77,41.69,41.75,30200.0,25.7063,25.7494,25.7001,25.7371,30200.0
2013-07-01 15:05:00,41.76,41.77,41.74,41.74,20000.0,25.7432,25.7494,25.7309,25.7309,20000.0
2013-07-01 15:10:00,41.74,41.75,41.65,41.69,34100.0,25.7309,25.7371,25.6754,25.7001,34100.0
2013-07-01 15:15:00,41.67,41.69,41.59,41.6,40700.0,25.6878,25.7001,25.6384,25.6446,40700.0
2013-07-01 15:20:00,41.61,41.64,41.59,41.63,54400.0,25.6508,25.6693,25.6384,25.6631,54400.0
2013-07-01 15:25:00,41.63,41.65,41.59,41.59,42700.0,25.6631,25.6754,25.6384,25.6384,42700.0
2013-07-01 15:30:00,41.58,41.61,41.53,41.59,84900.0,25.6323,25.6508,25.6015,25.6384,84900.0
2013-07-01 15:35:00,41.6,41.61,41.55,41.56,49200.0,25.6446,25.6508,25.6138,25.62,49200.0
2013-07-01 15:40:00,41.57,41.58,41.52,41.55,72900.0,25.6261,25.6323,25.5953,25.6138,72900.0
2013-07-01 15:45:00,41.55,41.62,41.55,41.55,113000.0,25.6138,25.6569,25.6138,25.6138,113000.0
2013-07-01 15:50:00,41.55,41.62,41.52,41.61,155300.0,25.6138,25.6569,25.5953,25.6508,155300.0
2013-07-01 15:55:00,41.62,41.67,41.58,41.61,354300.0,25.6569,25.6878,25.6323,25.6508,354300.0
2013-07-02 09:30:00,41.58,41.98,41.58,41.87,129600.0,25.6323,25.8789,25.6323,25.8111,129600.0
2013-07-02 09:35:00,41.89,41.89,41.64,41.77,88100.0,25.8234,25.8234,25.6693,25.7494,88100.0
2013-07-02 09:40:00,41.77,41.8,41.69,41.69,39400.0,25.7494,25.7679,25.7001,25.7001,39400.0
2013-07-02 09:45:00,41.72,41.81,41.71,41.8,37200.0,25.7186,25.7741,25.7124,25.7679,37200.0
2013-07-02 09:50:00,41.8,41.94,41.79,41.93,56400.0,25.7679,25.8542,25.7617,25.848,56400.0
2013-07-02 09:55:00,41.93,42.09,41.9,42.05,87100.0,25.848,25.9467,25.8295,25.922,87100.0
2013-07-02 10:00:00,42.08,42.17,42.03,42.05,73900.0,25.9405,25.996,25.9097,25.922,73900.0
2013-07-02 10:05:00,42.04,42.12,42.02,42.08,32000.0,25.9159,25.9652,25.9035,25.9405,32000.0
2013-07-02 10:10:00,42.06,42.08,42.0,42.06,74800.0,25.9282,25.9405,25.8912,25.9282,74800.0
2013-07-02 10:15:00,42.07,42.08,42.02,42.05,59100.0,25.9343,25.9405,25.9035,25.922,59100.0
2013-07-02 10:20:00,42.06,42.14,42.05,42.12,34800.0,25.9282,25.9775,25.922,25.9652,34800.0
2013-07-02 10:25:00,42.12,42.12,42.01,42.05,71900.0,25.9652,25.9652,25.8974,25.922,71900.0
2013-07-02 10:30:00,42.03,42.05,42.0,42.04,48200.0,25.9097,25.922,25.8912,25.9159,48200.0
2013-07-02 10:35:00,42.05,42.05,42.01,42.01,21100.0,25.922,25.922,25.8974,25.8974,21100.0
2013-07-02 10:40:00,42.01,42.08,42.0,42.02,37500.0,25.8974,25.9405,25.8912,25.9035,37500.0
2013-07-02 10:45:00,42.02,42.11,42.02,42.11,70200.0,25.9035,25.959,25.9035,25.959,70200.0
2013-07-02 10:50:00,42.1,42.13,42.09,42.1,35800.0,25.9528,25.9713,25.9467,25.9528,35800.0
2013-07-02 10:55:00,42.11,42.11,42.07,42.07,38300.0,25.959,25.959,25.9343,25.9343,38300.0
2013-07-02 11:00:00,42.07,42.18,42.07,42.12,64100.0,25.9343,26.0022,25.9343,25.9652,64100.0
2013-07-02 11:05:00,42.12,42.28,42.12,42.28,59400.0,25.9652,26.0638,25.9652,26.0638,59400.0
2013-07-02 11:10:00,42.28,42.28,42.21,42.23,27300.0,26.0638,26.0638,26.0206,26.033,27300.0
2013-07-02 11:15:00,42.22,42.35,42.22,42.34,82700.0,26.0268,26.107,26.0268,26.1008,82700.0
2013-07-02 11:20:00,42.34,42.4,42.29,42.36,81500.0,26.1008,26.1378,26.07,26.1131,81500.0
2013-07-02 11:25:00,42.35,42.44,42.33,42.43,65800.0,26.107,26.1624,26.0946,26.1563,65800.0
2013-07-02 11:30:00,42.43,42.47,42.37,42.38,47900.0,26.1563,26.1809,26.1193,26.1254,47900.0
2013-07-02 11:35:00,42.39,42.47,42.36,42.46,37500.0,26.1316,26.1809,26.1131,26.1748,37500.0
2013-07-02 11:40:00,42.47,42.49,42.41,42.47,49100.0,26.1809,26.1933,26.1439,26.1809,49100.0
2013-07-02 11:45:00,42.46,42.55,42.44,42.53,50600.0,26.1748,26.2302,26.1624,26.2179,50600.0
2013-07-02 11:50:00,42.52,42.57,42.43,42.44,43100.0,26.2117,26.2426,26.1563,26.1624,43100.0
2013-07-02 11:55:00,42.43,42.49,42.43,42.47,41500.0,26.1563,26.1933,26.1563,26.1809,41500.0
2013-07-02 12:00:00,42.48,42.55,42.47,42.52,38200.0,26.1871,26.2302,26.1809,26.2117,38200.0
2013-07-02 12:05:00,42.52,42.52,42.44,42.44,83100.0,26.2117,26.2117,26.1624,26.1624,83100.0
2013-07-02 12:10:00,42.44,42.45,42.33,42.34,32800.0,26.1624,26.1686,26.0946,26.1008,32800.0
2013-07-02 12:15:00,42.35,42.36,42.3,42.3,21500.0,26.107,26.1131,26.0761,26.0761,21500.0
2013-07-02 12:20:00,42.3,42.32,42.26,42.32,33600.0,26.0761,26.0885,26.0515,26.0885,33600.0
2013-07-02 12:25:00,42.33,42.43,42.3,42.43,28500.0,26.0946,26.1563,26.0761,26.1563,28500.0
2013-07-02 12:30:00,42.43,42.48,42.42,42.48,24100.0,26.1563,26.1871,26.1501,26.1871,24100.0
2013-07-02 12:35:00,42.48,42.52,42.47,42.49,25600.0,26.1871,26.2117,26.1809,26.1933,25600.0
2013-07-02 12:40:00,42.49,42.49,42.36,42.42,20600.0,26.1933,26.1933,26.1131,26.1501,20600.0
2013-07-02 12:45:00,42.41,42.42,42.37,42.42,22800.0,26.1439,26.1501,26.1193,26.1501,22800.0
2013-07-02 12:50:00,42.41,42.47,42.41,42.43,13200.0,26.1439,26.1809,26.1439,26.1563,13200.0
2013-07-02 12:55:00,42.43,42.45,42.4,42.43,17100.0,26.1563,26.1686,26.1378,26.1563,17100.0
2013-07-02 13:00:00,42.44,42.45,42.34,42.34,14800.0,26.1624,26.1686,26.1008,26.1008,14800.0
2013-07-02 13:05:00,42.35,42.45,42.34,42.45,39600.0,26.107,26.1686,26.1008,26.1686,39600.0
2013-07-02 13:10:00,42.45,42.47,42.37,42.38,34200.0,26.1686,26.1809,26.1193,26.1254,34200.0
2013-07-02 13:15:00,42.38,42.38,42.29,42.38,21800.0,26.1254,26.1254,26.07,26.1254,21800.0
2013-07-02 13:20:00,42.36,42.4,42.36,42.36,20200.0,26.1131,26.1378,26.1131,26.1131,20200.0
2013-07-02 13:25:00,42.37,42.4,42.33,42.34,21200.0,26.1193,26.1378,26.0946,26.1008,21200.0
2013-07-02 13:30:00,42.33,42.36,42.31,42.33,27000.0,26.0946,26.1131,26.0823,26.0946,27000.0
2013-07-02 13:35:00,42.34,42.34,42.19,42.21,34600.0,26.1008,26.1008,26.0083,26.0206,34600.0
2013-07-02 13:40:00,42.22,42.24,42.15,42.23,36200.0,26.0268,26.0391,25.9837,26.033,36200.0
2013-07-02 13:45:00,42.23,42.23,42.15,42.21,24200.0,26.033,26.033,25.9837,26.0206,24200.0
2013-07-02 13:50:00,42.21,42.27,42.21,42.24,14700.0,26.0206,26.0576,26.0206,26.0391,14700.0
2013-07-02 13:55:00,42.25,42.26,42.21,42.25,10300.0,26.0453,26.0515,26.0206,26.0453,10300.0
2013-07-02 14:00:00,42.26,42.27,42.18,42.21,31600.0,26.0515,26.0576,26.0022,26.0206,31600.0
2013-07-02 14:05:00,42.22,42.22,42.12,42.12,20100.0,26.0268,26.0268,25.9652,25.9652,20100.0
2013-07-02 14:10:00,42.12,42.14,42.02,42.07,36500.0,25.9652,25.9775,25.9035,25.9343,36500.0
2013-07-02 14:15:00,42.06,42.07,42.0,42.02,33500.0,25.9282,25.9343,25.8912,25.9035,33500.0
2013-07-02 14:20:00,42.02,42.02,41.98,42.0,41900.0,25.9035,25.9035,25.8789,25.8912,41900.0
2013-07-02 14:25:00,42.0,42.02,41.93,42.02,54400.0,25.8912,25.9035,25.848,25.9035,54400.0
2013-07-02 14:30:00,42.0,42.05,42.0,42.04,25500.0,25.8912,25.922,25.8912,25.9159,25500.0
2013-07-02 14:35:00,42.03,42.04,41.94,41.95,31500.0,25.9097,25.9159,25.8542,25.8604,31500.0
2013-07-02 14:40:00,41.95,42.03,41.94,41.99,23500.0,25.8604,25.9097,25.8542,25.885,23500.0
2013-07-02 14:45:00,41.99,42.07,41.92,42.06,42400.0,25.885,25.9343,25.8419,25.9282,42400.0
2013-07-02 14:50:00,42.05,42.08,41.98,42.07,29400.0,25.922,25.9405,25.8789,25.9343,29400.0
2013-07-02 14:55:00,42.05,42.13,42.05,42.1,62700.0,25.922,25.9713,25.922,25.9528,62700.0
2013-07-02 15:00:00,42.11,42.13,42.08,42.12,34600.0,25.959,25.9713,25.9405,25.9652,34600.0
2013-07-02 15:05:00,42.12,42.14,42.08,42.08,32300.0,25.9652,25.9775,25.9405,25.9405,32300.0
2013-07-02 15:10:00,42.08,42.12,42.06,42.06,35900.0,25.9405,25.9652,25.9282,25.9282,35900.0
2013-07-02 15:15:00,42.06,42.13,42.04,42.13,34700.0,25.9282,25.9713,25.9159,25.9713,34700.0
2013-07-02 15:20:00,42.12,42.13,42.06,42.08,53100.0,25.9652,25.9713,25.9282,25.9405,53100.0
2013-07-02 15:25:00,42.08,42.11,42.01,42.05,35900.0,25.9405,25.959,25.8974,25.922,35900.0
2013-07-02 15:30:00,42.05,42.08,41.98,42.02,62200.0,25.922,25.9405,25.8789,25.9035,62200.0
2013-07-02 15:35:00,42.02,42.1,41.98,42.1,89100.0,25.9035,25.9528,25.8789,25.9528,89100.0
2013-07-02 15:40:00,42.09,42.11,42.0,42.02,43100.0,25.9467,25.959,25.8912,25.9035,43100.0
2013-07-02 15:45:00,42.02,42.14,42.02,42.12,112000.0,25.9035,25.9775,25.9035,25.9652,112000.0
2013-07-02 15:50:00,42.13,42.18,42.12,42.18,116300.0,25.9713,26.0022,25.9652,26.0022,116300.0
2013-07-02 15:55:00,42.18,42.26,42.17,42.19,291400.0,26.0022,26.0515,25.996,26.0083,291400.0
2013-07-03 09:30:00,41.88,42.0,41.75,41.82,74000.0,25.8172,25.8912,25.7371,25.7802,74000.0
2013-07-03 09:35:00,41.8,42.05,41.8,41.89,49900.0,25.7679,25.922,25.7679,25.8234,49900.0
2013-07-03 09:40:00,41.9,42.0,41.9,41.96,43000.0,25.8295,25.8912,25.8295,25.8665,43000.0
2013-07-03 09:45:00,41.95,41.98,41.84,41.86,35000.0,25.8604,25.8789,25.7926,25.8049,35000.0
2013-07-03 09:50:00,41.85,41.9,41.81,41.83,20500.0,25.7987,25.8295,25.7741,25.7864,20500.0
2013-07-03 09:55:00,41.83,41.83,41.61,41.69,92000.0,25.7864,25.7864,25.6508,25.7001,92000.0
2013-07-03 10:00:00,41.7,41.8,41.65,41.65,34600.0,25.7063,25.7679,25.6754,25.6754,34600.0
2013-07-03 10:05:00,41.65,41.74,41.65,41.73,28600.0,25.6754,25.7309,25.6754,25.7247,28600.0
2013-07-03 10:10:00,41.75,41.77,41.67,41.73,20600.0,25.7371,25.7494,25.6878,25.7247,20600.0
2013-07-03 10:15:00,41.74,41.82,41.68,41.82,95900.0,25.7309,25.7802,25.6939,25.7802,95900.0
2013-07-03 10:20:00,41.82,41.89,41.82,41.89,63700.0,25.7802,25.8234,25.7802,25.8234,63700.0
2013-07-03 10:25:00,41.88,41.95,41.87,41.92,76100.0,25.8172,25.8604,25.8111,25.8419,76100.0
2013-07-03 10:30:00,41.93,42.08,41.93,42.06,84400.0,25.848,25.9405,25.848,25.9282,84400.0
2013-07-03 10:35:00,42.05,42.07,42.05,42.07,58000.0,25.922,25.9343,25.922,25.9343,58000.0
2013-07-03 10:40:00,42.08,42.16,42.05,42.13,49500.0,25.9405,25.9898,25.922,25.9713,49500.0
2013-07-03 10:45:00,42.14,42.15,42.09,42.12,79200.0,25.9775,25.9837,25.9467,25.9652,79200.0
2013-07-03 10:50:00,42.13,42.13,42.0,42.01,17700.0,25.9713,25.9713,25.8912,25.8974,17700.0
2013-07-03 10:55:00,42.0,42.05,42.0,42.04,23000.0,25.8912,25.922,25.8912,25.9159,23000.0
2013-07-03 11:00:00,42.04,42.17,42.03,42.13,19800.0,25.9159,25.996,25.9097,25.9713,19800.0
2013-07-03 11:05:00,42.13,42.13,42.06,42.08,15200.0,25.9713,25.9713,25.9282,25.9405,15200.0
2013-07-03 11:10:00,42.08,42.17,42.07,42.15,18100.0,25.9405,25.996,25.9343,25.9837,18100.0
2013-07-03 11:15:00,42.15,42.19,42.13,42.16,21900.0,25.9837,26.0083,25.9713,25.9898,21900.0
2013-07-03 11:20:00,42.17,42.19,42.05,42.08,29100.0,25.996,26.0083,25.922,25.9405,29100.0
2013-07-03 11:25:00,42.09,42.12,42.06,42.11,29100.0,25.9467,25.9652,25.9282,25.959,29100.0
2013-07-03 11:30:00,42.11,42.16,42.07,42.14,22700.0,25.959,25.9898,25.9343,25.9775,22700.0
2013-07-03 11:35:00,42.14,42.14,42.06,42.14,23400.0,25.9775,25.9775,25.9282,25.9775,23400.0
2013-07-03 11:40:00,42.12,42.13,42.02,42.02,14800.0,25.9652,25.9713,25.9035,25.9035,14800.0
2013-07-03 11:45:00,42.03,42.08,42.02,42.05,21000.0,25.9097,25.9405,25.9035,25.922,21000.0
2013-07-03 11:50:00,42.05,42.11,42.05,42.1,15600.0,25.922,25.959,25.922,25.9528,15600.0
2013-07-03 11:55:00,42.11,42.23,42.11,42.23,44900.0,25.959,26.033,25.959,26.033,44900.0
2013-07-03 12:00:00,42.24,42.27,42.2,42.27,21700.0,26.0391,26.0576,26.0145,26.0576,21700.0
2013-07-03 12:05:00,42.27,42.31,42.21,42.28,29700.0,26.0576,26.0823,26.0206,26.0638,29700.0
2013-07-03 12:10:00,42.29,42.31,42.2,42.21,26300.0,26.07,26.0823,26.0145,26.0206,26300.0
2013-07-03 12:15:00,42.2,42.21,42.15,42.16,21100.0,26.0145,26.0206,25.9837,25.9898,21100.0
2013-07-03 12:20:00,42.17,42.25,42.16,42.21,27100.0,25.996,26.0453,25.9898,26.0206,27100.0
2013-07-03 12:25:00,42.21,42.24,42.19,42.23,22300.0,26.0206,26.0391,26.0083,26.033,22300.0
2013-07-03 12:30:00,42.23,42.25,42.16,42.17,32200.0,26.033,26.0453,25.9898,25.996,32200.0
2013-07-03 12:35:00,42.18,42.19,42.13,42.15,45000.0,26.0022,26.0083,25.9713,25.9837,45000.0
2013-07-03 12:40:00,42.15,42.17,42.13,42.15,32000.0,25.9837,25.996,25.9713,25.9837,32000.0
2013-07-03 12:45:00,42.13,42.14,42.07,42.13,83300.0,25.9713,25.9775,25.9343,25.9713,83300.0
2013-07-03 12:50:00,42.12,42.14,42.04,42.07,51700.0,25.9652,25.9775,25.9159,25.9343,51700.0
2013-07-03 12:55:00,42.07,42.26,42.04,42.24,266400.0,25.9343,26.0515,25.9159,26.0391,266400.0
2013-07-05 09:30:00,42.45,42.83,42.45,42.73,96300.0,26.1686,26.4029,26.1686,26.3412,96300.0
2013-07-05 09:35:00,42.72,42.72,42.56,42.64,45100.0,26.335,26.335,26.2364,26.2857,45100.0
2013-07-05 09:40:00,42.62,42.69,42.57,42.66,19100.0,26.2734,26.3165,26.2426,26.2981,19100.0
2013-07-05 09:45:00,42.67,42.7,42.57,42.67,20100.0,26.3042,26.3227,26.2426,26.3042,20100.0
2013-07-05 09:50:00,42.69,42.7,42.6,42.6,51700.0,26.3165,26.3227,26.2611,26.2611,51700.0
2013-07-05 09:55:00,42.61,42.63,42.53,42.55,46700.0,26.2672,26.2796,26.2179,26.2302,46700.0
2013-07-05 10:00:00,42.54,42.67,42.51,42.63,53600.0,26.2241,26.3042,26.2056,26.2796,53600.0
2013-07-05 10:05:00,42.63,42.67,42.55,42.55,21100.0,26.2796,26.3042,26.2302,26.2302,21100.0
2013-07-05 10:10:00,42.56,42.56,42.44,42.46,63500.0,26.2364,26.2364,26.1624,26.1748,63500.0
2013-07-05 10:15:00,42.46,42.46,42.31,42.34,46900.0,26.1748,26.1748,26.0823,26.1008,46900.0
2013-07-05 10:20:00,42.33,42.41,42.33,42.38,107800.0,26.0946,26.1439,26.0946,26.1254,107800.0
2013-07-05 10:25:00,42.39,42.43,42.35,42.43,47700.0,26.1316,26.1563,26.107,26.1563,47700.0
2013-07-05 10:30:00,42.42,42.52,42.42,42.52,40300.0,26.1501,26.2117,26.1501,26.2117,40300.0
2013-07-05 10:35:00,42.52,42.52,42.38,42.44,31200.0,26.2117,26.2117,26.1254,26.1624,31200.0
2013-07-05 10:40:00,42.45,42.58,42.44,42.52,55300.0,26.1686,26.2487,26.1624,26.2117,55300.0
2013-07-05 10:45:00,42.52,42.62,42.49,42.59,76500.0,26.2117,26.2734,26.1933,26.2549,76500.0
2013-07-05 10:50:00,42.6,42.7,42.57,42.63,62100.0,26.2611,26.3227,26.2426,26.2796,62100.0
2013-07-05 10:55:00,42.63,42.66,42.48,42.52,53700.0,26.2796,26.2981,26.1871,26.2117,53700.0
2013-07-05 11:00:00,42.5,42.57,42.47,42.47,40200.0,26.1994,26.2426,26.1809,26.1809,40200.0
2013-07-05 11:05:00,42.46,42.5,42.39,42.44,14500.0,26.1748,26.1994,26.1316,26.1624,14500.0
2013-07-05 11:10:00,42.45,42.5,42.44,42.48,24900.0,26.1686,26.1994,26.1624,26.1871,24900.0
2013-07-05 11:15:00,42.46,42.46,42.38,42.43,10300.0,26.1748,26.1748,26.1254,26.1563,10300.0
2013-07-05 11:20:00,42.44,42.47,42.39,42.44,21400.0,26.1624,26.1809,26.1316,26.1624,21400.0
2013-07-05 11:25:00,42.44,42.47,42.4,42.41,8500.0,26.1624,26.1809,26.1378,26.1439,8500.0
2013-07-05 11:30:00,42.38,42.43,42.31,42.32,25000.0,26.1254,26.1563,26.0823,26.0885,25000.0
2013-07-05 11:35:00,42.33,42.42,42.33,42.42,23300.0,26.0946,26.1501,26.0946,26.1501,23300.0
2013-07-05 11:40:00,42.41,42.41,42.35,42.37,6200.0,26.1439,26.1439,26.107,26.1193,6200.0
2013-07-05 11:45:00,42.36,42.4,42.35,42.38,10800.0,26.1131,26.1378,26.107,26.1254,10800.0
2013-07-05 11:50:00,42.4,42.44,42.38,42.41,6500.0,26.1378,26.1624,26.1254,26.1439,6500.0
2013-07-05 11:55:00,42.41,42.55,42.4,42.53,12500.0,26.1439,26.2302,26.1378,26.2179,12500.0
2013-07-05 12:00:00,42.53,42.56,42.47,42.51,14600.0,26.2179,26.2364,26.1809,26.2056,14600.0
2013-07-05 12:05:00,42.5,42.5,42.44,42.44,9800.0,26.1994,26.1994,26.1624,26.1624,9800.0
2013-07-05 12:10:00,42.44,42.49,42.44,42.46,7900.0,26.1624,26.1933,26.1624,26.1748,7900.0
2013-07-05 12:15:00,42.45,42.57,42.43,42.56,15000.0,26.1686,26.2426,26.1563,26.2364,15000.0
2013-07-05 12:20:00,42.56,42.57,42.5,42.52,35700.0,26.2364,26.2426,26.1994,26.2117,35700.0
2013-07-05 12:25:00,42.51,42.52,42.46,42.48,15700.0,26.2056,26.2117,26.1748,26.1871,15700.0
2013-07-05 12:30:00,42.48,42.5,42.46,42.49,10700.0,26.1871,26.1994,26.1748,26.1933,10700.0
2013-07-05 12:35:00,42.49,42.51,42.39,42.39,17800.0,26.1933,26.2056,26.1316,26.1316,17800.0
2013-07-05 12:40:00,42.39,42.46,42.37,42.45,21900.0,26.1316,26.1748,26.1193,26.1686,21900.0
2013-07-05 12:45:00,42.45,42.46,42.44,42.45,2000.0,26.1686,26.1748,26.1624,26.1686,2000.0
2013-07-05 12:50:00,42.44,42.45,42.41,42.44,7300.0,26.1624,26.1686,26.1439,26.1624,7300.0
2013-07-05 12:55:00,42.44,42.47,42.44,42.46,2500.0,26.1624,26.1809,26.1624,26.1748,2500.0
2013-07-05 13:00:00,42.46,42.46,42.39,42.41,13900.0,26.1748,26.1748,26.1316,26.1439,13900.0
2013-07-05 13:05:00,42.41,42.48,42.41,42.47,8300.0,26.1439,26.1871,26.1439,26.1809,8300.0
2013-07-05 13:10:00,42.46,42.54,42.45,42.51,19700.0,26.1748,26.2241,26.1686,26.2056,19700.0
2013-07-05 13:15:00,42.53,42.53,42.45,42.49,14700.0,26.2179,26.2179,26.1686,26.1933,14700.0
2013-07-05 13:20:00,42.47,42.48,42.44,42.47,4600.0,26.1809,26.1871,26.1624,26.1809,4600.0
2013-07-05 13:25:00,42.47,42.48,42.44,42.47,21200.0,26.1809,26.1871,26.1624,26.1809,21200.0
2013-07-05 13:30:00,42.46,42.52,42.46,42.52,17900.0,26.1748,26.2117,26.1748,26.2117,17900.0
2013-07-05 13:35:00,42.52,42.6,42.52,42.56,39300.0,26.2117,26.2611,26.2117,26.2364,39300.0
2013-07-05 13:40:00,42.56,42.62,42.54,42.62,30200.0,26.2364,26.2734,26.2241,26.2734,30200.0
2013-07-05 13:45:00,42.61,42.61,42.59,42.6,12500.0,26.2672,26.2672,26.2549,26.2611,12500.0
2013-07-05 13:50:00,42.6,42.61,42.54,42.55,18300.0,26.2611,26.2672,26.2241,26.2302,18300.0
2013-07-05 13:55:00,42.55,42.56,42.51,42.53,25700.0,26.2302,26.2364,26.2056,26.2179,25700.0
2013-07-05 14:00:00,42.53,42.54,42.45,42.45,39500.0,26.2179,26.2241,26.1686,26.1686,39500.0
2013-07-05 14:05:00,42.45,42.47,42.4,42.47,41600.0,26.1686,26.1809,26.1378,26.1809,41600.0
2013-07-05 14:10:00,42.48,42.52,42.47,42.52,22400.0,26.1871,26.2117,26.1809,26.2117,22400.0
2013-07-05 14:15:00,42.53,42.55,42.48,42.51,18200.0,26.2179,26.2302,26.1871,26.2056,18200.0
2013-07-05 14:20:00,42.51,42.53,42.5,42.52,12500.0,26.2056,26.2179,26.1994,26.2117,12500.0
2013-07-05 14:25:00,42.53,42.56,42.49,42.5,12900.0,26.2179,26.2364,26.1933,26.1994,12900.0
2013-07-05 14:30:00,42.51,42.54,42.49,42.51,18000.0,26.2056,26.2241,26.1933,26.2056,18000.0
2013-07-05 14:35:00,42.51,42.55,42.5,42.52,15400.0,26.2056,26.2302,26.1994,26.2117,15400.0
2013-07-05 14:40:00,42.53,42.53,42.48,42.51,24500.0,26.2179,26.2179,26.1871,26.2056,24500.0
2013-07-05 14:45:00,42.51,42.52,42.4,42.45,28900.0,26.2056,26.2117,26.1378,26.1686,28900.0
2013-07-05 14:50:00,42.45,42.52,42.44,42.51,11400.0,26.1686,26.2117,26.1624,26.2056,11400.0
2013-07-05 14:55:00,42.51,42.51,42.45,42.47,15100.0,26.2056,26.2056,26.1686,26.1809,15100.0
2013-07-05 15:00:00,42.47,42.51,42.47,42.5,19400.0,26.1809,26.2056,26.1809,26.1994,19400.0
2013-07-05 15:05:00,42.5,42.53,42.49,42.5,23000.0,26.1994,26.2179,26.1933,26.1994,23000.0
2013-07-05 15:10:00,42.51,42.51,42.49,42.5,21700.0,26.2056,26.2056,26.1933,26.1994,21700.0
2013-07-05 15:15:00,42.51,42.51,42.49,42.5,26200.0,26.2056,26.2056,26.1933,26.1994,26200.0
2013-07-05 15:20:00,42.5,42.51,42.48,42.48,45000.0,26.1994,26.2056,26.1871,26.1871,45000.0
2013-07-05 15:25:00,42.48,42.53,42.47,42.52,47500.0,26.1871,26.2179,26.1809,26.2117,47500.0
2013-07-05 15:30:00,42.53,42.54,42.5,42.51,56800.0,26.2179,26.2241,26.1994,26.2056,56800.0
2013-07-05 15:35:00,42.52,42.54,42.5,42.54,43600.0,26.2117,26.2241,26.1994,26.2241,43600.0
2013-07-05 15:40:00,42.54,42.55,42.5,42.52,22800.0,26.2241,26.2302,26.1994,26.2117,22800.0
2013-07-05 15:45:00,42.51,42.52,42.49,42.51,63100.0,26.2056,26.2117,26.1933,26.2056,63100.0
2013-07-05 15:50:00,42.51,42.61,42.5,42.6,68600.0,26.2056,26.2672,26.1994,26.2611,68600.0
2013-07-05 15:55:00,42.6,42.75,42.6,42.74,137900.0,26.2611,26.3535,26.2611,26.3474,137900.0
2013-07-08 09:30:00,42.9,43.08,42.9,42.91,72200.0,26.446,26.557,26.446,26.4522,72200.0
2013-07-08 09:35:00,42.92,42.92,42.82,42.89,36400.0,26.4583,26.4583,26.3967,26.4398,36400.0
2013-07-08 09:40:00,42.9,43.03,42.88,43.0,29900.0,26.446,26.5261,26.4337,26.5076,29900.0
2013-07-08 09:45:00,43.0,43.18,43.0,43.14,34100.0,26.5076,26.6186,26.5076,26.594,34100.0
2013-07-08 09:50:00,43.14,43.24,43.14,43.18,53000.0,26.594,26.6556,26.594,26.6186,53000.0
2013-07-08 09:55:00,43.19,43.34,43.19,43.27,72200.0,26.6248,26.7172,26.6248,26.6741,72200.0
2013-07-08 10:00:00,43.27,43.41,43.26,43.34,60400.0,26.6741,26.7604,26.6679,26.7172,60400.0
2013-07-08 10:05:00,43.34,43.38,43.27,43.31,31800.0,26.7172,26.7419,26.6741,26.6988,31800.0
2013-07-08 10:10:00,43.32,43.37,43.3,43.3,25800.0,26.7049,26.7357,26.6926,26.6926,25800.0
2013-07-08 10:15:00,43.3,43.34,43.27,43.28,41900.0,26.6926,26.7172,26.6741,26.6803,41900.0
2013-07-08 10:20:00,43.28,43.29,43.21,43.24,39100.0,26.6803,26.6864,26.6371,26.6556,39100.0
2013-07-08 10:25:00,43.24,43.29,43.21,43.25,34900.0,26.6556,26.6864,26.6371,26.6618,34900.0
2013-07-08 10:30:00,43.25,43.34,43.22,43.31,53700.0,26.6618,26.7172,26.6433,26.6988,53700.0
2013-07-08 10:35:00,43.31,43.42,43.31,43.42,45700.0,26.6988,26.7666,26.6988,26.7666,45700.0
2013-07-08 10:40:00,43.41,43.55,43.4,43.5,50900.0,26.7604,26.8467,26.7542,26.8159,50900.0
2013-07-08 10:45:00,43.49,43.59,43.49,43.58,55400.0,26.8097,26.8714,26.8097,26.8652,55400.0
2013-07-08 10:50:00,43.58,43.6,43.54,43.56,39600.0,26.8652,26.8775,26.8405,26.8529,39600.0
2013-07-08 10:55:00,43.57,43.57,43.51,43.52,44100.0,26.859,26.859,26.822,26.8282,44100.0
2013-07-08 11:00:00,43.52,43.53,43.42,43.46,49300.0,26.8282,26.8344,26.7666,26.7912,49300.0
2013-07-08 11:05:00,43.47,43.54,43.46,43.53,39900.0,26.7974,26.8405,26.7912,26.8344,39900.0
2013-07-08 11:10:00,43.54,43.55,43.48,43.55,36700.0,26.8405,26.8467,26.8035,26.8467,36700.0
2013-07-08 11:15:00,43.55,43.55,43.45,43.54,54200.0,26.8467,26.8467,26.7851,26.8405,54200.0
2013-07-08 11:20:00,43.53,43.55,43.48,43.53,38400.0,26.8344,26.8467,26.8035,26.8344,38400.0
2013-07-08 11:25:00,43.54,43.62,43.54,43.61,46400.0,26.8405,26.8899,26.8405,26.8837,46400.0
2013-07-08 11:30:00,43.61,43.65,43.59,43.65,54100.0,26.8837,26.9083,26.8714,26.9083,54100.0
2013-07-08 11:35:00,43.65,43.69,43.64,43.66,56500.0,26.9083,26.933,26.9022,26.9145,56500.0
2013-07-08 11:40:00,43.66,43.67,43.56,43.58,31300.0,26.9145,26.9207,26.8529,26.8652,31300.0
2013-07-08 11:45:00,43.56,43.57,43.47,43.49,34400.0,26.8529,26.859,26.7974,26.8097,34400.0
2013-07-08 11:50:00,43.49,43.5,43.43,43.44,29100.0,26.8097,26.8159,26.7727,26.7789,29100.0
2013-07-08 11:55:00,43.43,43.44,43.38,43.41,28300.0,26.7727,26.7789,26.7419,26.7604,28300.0
2013-07-08 12:00:00,43.41,43.5,43.41,43.49,23800.0,26.7604,26.8159,26.7604,26.8097,23800.0
2013-07-08 12:05:00,43.47,43.48,43.42,43.45,35900.0,26.7974,26.8035,26.7666,26.7851,35900.0
2013-07-08 12:10:00,43.45,43.48,43.42,43.43,22000.0,26.7851,26.8035,26.7666,26.7727,22000.0
2013-07-08 12:15:00,43.42,43.53,43.42,43.52,29700.0,26.7666,26.8344,26.7666,26.8282,29700.0
2013-07-08 12:20:00,43.53,43.57,43.48,43.48,17900.0,26.8344,26.859,26.8035,26.8035,17900.0
2013-07-08 12:25:00,43.48,43.48,43.37,43.38,31100.0,26.8035,26.8035,26.7357,26.7419,31100.0
2013-07-08 12:30:00,43.37,43.45,43.36,43.42,14500.0,26.7357,26.7851,26.7296,26.7666,14500.0
2013-07-08 12:35:00,43.44,43.5,43.42,43.44,18900.0,26.7789,26.8159,26.7666,26.7789,18900.0
2013-07-08 12:40:00,43.44,43.45,43.38,43.39,14600.0,26.7789,26.7851,26.7419,26.7481,14600.0
2013-07-08 12:45:00,43.4,43.42,43.3,43.3,27800.0,26.7542,26.7666,26.6926,26.6926,27800.0
2013-07-08 12:50:00,43.32,43.37,43.3,43.36,34700.0,26.7049,26.7357,26.6926,26.7296,34700.0
2013-07-08 12:55:00,43.35,43.38,43.32,43.33,29400.0,26.7234,26.7419,26.7049,26.7111,29400.0
2013-07-08 13:00:00,43.33,43.45,43.32,43.45,38900.0,26.7111,26.7851,26.7049,26.7851,38900.0
2013-07-08 13:05:00,43.46,43.57,43.45,43.48,57500.0,26.7912,26.859,26.7851,26.8035,57500.0
2013-07-08 13:10:00,43.48,43.51,43.46,43.48,19500.0,26.8035,26.822,26.7912,26.8035,19500.0
2013-07-08 13:15:00,43.47,43.48,43.42,43.44,34800.0,26.7974,26.8035,26.7666,26.7789,34800.0
2013-07-08 13:20:00,43.44,43.48,43.43,43.45,28200.0,26.7789,26.8035,26.7727,26.7851,28200.0
2013-07-08 13:25:00,43.46,43.47,43.44,43.45,19600.0,26.7912,26.7974,26.7789,26.7851,19600.0
2013-07-08 13:30:00,43.45,43.46,43.43,43.46,35300.0,26.7851,26.7912,26.7727,26.7912,35300.0
2013-07-08 13:35:00,43.46,43.48,43.46,43.47,18600.0,26.7912,26.8035,26.7912,26.7974,18600.0
2013-07-08 13:40:00,43.46,43.52,43.46,43.51,30200.0,26.7912,26.8282,26.7912,26.822,30200.0
2013-07-08 13:45:00,43.52,43.62,43.52,43.61,33200.0,26.8282,26.8899,26.8282,26.8837,33200.0
2013-07-08 13:50:00,43.6,43.62,43.57,43.59,24100.0,26.8775,26.8899,26.859,26.8714,24100.0
2013-07-08 13:55:00,43.57,43.58,43.54,43.55,19300.0,26.859,26.8652,26.8405,26.8467,19300.0
2013-07-08 14:00:00,43.54,43.59,43.53,43.56,45200.0,26.8405,26.8714,26.8344,26.8529,45200.0
2013-07-08 14:05:00,43.56,43.57,43.52,43.52,18100.0,26.8529,26.859,26.8282,26.8282,18100.0
2013-07-08 14:10:00,43.52,43.53,43.49,43.5,26900.0,26.8282,26.8344,26.8097,26.8159,26900.0
2013-07-08 14:15:00,43.5,43.55,43.5,43.53,39700.0,26.8159,26.8467,26.8159,26.8344,39700.0
2013-07-08 14:20:00,43.54,43.56,43.52,43.56,28500.0,26.8405,26.8529,26.8282,26.8529,28500.0
2013-07-08 14:25:00,43.56,43.56,43.49,43.5,56700.0,26.8529,26.8529,26.8097,26.8159,56700.0
2013-07-08 14:30:00,43.5,43.6,43.5,43.56,53900.0,26.8159,26.8775,26.8159,26.8529,53900.0
2013-07-08 14:35:00,43.56,43.59,43.54,43.55,45600.0,26.8529,26.8714,26.8405,26.8467,45600.0
2013-07-08 14:40:00,43.56,43.58,43.56,43.57,12900.0,26.8529,26.8652,26.8529,26.859,12900.0
2013-07-08 14:45:00,43.56,43.58,43.54,43.55,34300.0,26.8529,26.8652,26.8405,26.8467,34300.0
2013-07-08 14:50:00,43.54,43.6,43.54,43.59,37700.0,26.8405,26.8775,26.8405,26.8714,37700.0
2013-07-08 14:55:00,43.59,43.6,43.55,43.55,19200.0,26.8714,26.8775,26.8467,26.8467,19200.0
2013-07-08 15:00:00,43.55,43.55,43.44,43.45,41300.0,26.8467,26.8467,26.7789,26.7851,41300.0
2013-07-08 15:05:00,43.44,43.45,43.43,43.45,20300.0,26.7789,26.7851,26.7727,26.7851,20300.0
2013-07-08 15:10:00,43.45,43.49,43.44,43.48,49600.0,26.7851,26.8097,26.7789,26.8035,49600.0
2013-07-08 15:15:00,43.48,43.51,43.45,43.46,27500.0,26.8035,26.822,26.7851,26.7912,27500.0
2013-07-08 15:20:00,43.46,43.47,43.41,43.41,38400.0,26.7912,26.7974,26.7604,26.7604,38400.0
2013-07-08 15:25:00,43.41,43.46,43.41,43.41,51100.0,26.7604,26.7912,26.7604,26.7604,51100.0
2013-07-08 15:30:00,43.42,43.56,43.41,43.55,82900.0,26.7666,26.8529,26.7604,26.8467,82900.0
2013-07-08 15:35:00,43.57,43.59,43.51,43.52,62700.0,26.859,26.8714,26.822,26.8282,62700.0
2013-07-08 15:40:00,43.53,43.62,43.52,43.61,100200.0,26.8344,26.8899,26.8282,26.8837,100200.0
2013-07-08 15:45:00,43.6,43.61,43.54,43.59,70100.0,26.8775,26.8837,26.8405,26.8714,70100.0
2013-07-08 15:50:00,43.58,43.59,43.48,43.51,158700.0,26.8652,26.8714,26.8035,26.822,158700.0
2013-07-08 15:55:00,43.52,43.68,43.52,43.67,322000.0,26.8282,26.9268,26.8282,26.9207,322000.0
2013-07-09 09:30:00,44.0,44.23,43.9,44.11,153200.0,27.1241,27.2659,27.0625,27.1919,153200.0
2013-07-09 09:35:00,44.09,44.13,43.92,44.05,55700.0,27.1796,27.2042,27.0748,27.1549,55700.0
2013-07-09 09:40:00,44.05,44.11,43.85,43.87,64100.0,27.1549,27.1919,27.0316,27.044,64100.0
2013-07-09 09:45:00,43.93,43.95,43.84,43.9,26900.0,27.081,27.0933,27.0255,27.0625,26900.0
2013-07-09 09:50:00,43.89,43.99,43.86,43.92,28900.0,27.0563,27.1179,27.0378,27.0748,28900.0
2013-07-09 09:55:00,43.93,43.97,43.87,43.92,31600.0,27.081,27.1056,27.044,27.0748,31600.0
2013-07-09 10:00:00,43.92,43.95,43.82,43.87,61800.0,27.0748,27.0933,27.0131,27.044,61800.0
2013-07-09 10:05:00,43.87,43.87,43.75,43.77,53400.0,27.044,27.044,26.97,26.9823,53400.0
2013-07-09 10:10:00,43.77,43.78,43.71,43.74,25800.0,26.9823,26.9885,26.9453,26.9638,25800.0
2013-07-09 10:15:00,43.73,43.78,43.69,43.75,41400.0,26.9577,26.9885,26.933,26.97,41400.0
2013-07-09 10:20:00,43.76,43.8,43.69,43.8,22700.0,26.9762,27.0008,26.933,27.0008,22700.0
2013-07-09 10:25:00,43.79,43.79,43.68,43.73,28700.0,26.9947,26.9947,26.9268,26.9577,28700.0
2013-07-09 10:30:00,43.72,43.79,43.68,43.74,23600.0,26.9515,26.9947,26.9268,26.9638,23600.0
2013-07-09 10:35:00,43.76,43.85,43.75,43.8,21700.0,26.9762,27.0316,26.97,27.0008,21700.0
2013-07-09 10:40:00,43.8,43.89,43.72,43.88,36300.0,27.0008,27.0563,26.9515,27.0501,36300.0
2013-07-09 10:45:00,43.88,43.88,43.76,43.77,27200.0,27.0501,27.0501,26.9762,26.9823,27200.0
2013-07-09 10:50:00,43.78,43.8,43.68,43.75,42000.0,26.9885,27.0008,26.9268,26.97,42000.0
2013-07-09 10:55:00,43.76,43.8,43.67,43.69,35800.0,26.9762,27.0008,26.9207,26.933,35800.0
2013-07-09 11:00:00,43.7,43.71,43.64,43.68,28400.0,26.9392,26.9453,26.9022,26.9268,28400.0
2013-07-09 11:05:00,43.68,43.73,43.64,43.73,22400.0,26.9268,26.9577,26.9022,26.9577,22400.0
2013-07-09 11:10:00,43.72,43.73,43.62,43.62,33900.0,26.9515,26.9577,26.8899,26.8899,33900.0
2013-07-09 11:15:00,43.62,43.62,43.53,43.58,32800.0,26.8899,26.8899,26.8344,26.8652,32800.0
2013-07-09 11:20:00,43.58,43.59,43.54,43.55,37700.0,26.8652,26.8714,26.8405,26.8467,37700.0
2013-07-09 11:25:00,43.54,43.57,43.53,43.54,19900.0,26.8405,26.859,26.8344,26.8405,19900.0
2013-07-09 11:30:00,43.54,43.58,43.51,43.58,26600.0,26.8405,26.8652,26.822,26.8652,26600.0
2013-07-09 11:35:00,43.58,43.58,43.49,43.52,34000.0,26.8652,26.8652,26.8097,26.8282,34000.0
2013-07-09 11:40:00,43.51,43.57,43.5,43.53,39600.0,26.822,26.859,26.8159,26.8344,39600.0
2013-07-09 11:45:00,43.53,43.66,43.53,43.66,46500.0,26.8344,26.9145,26.8344,26.9145,46500.0
2013-07-09 11:50:00,43.66,43.69,43.64,43.65,33100.0,26.9145,26.933,26.9022,26.9083,33100.0
2013-07-09 11:55:00,43.65,43.71,43.64,43.71,35800.0,26.9083,26.9453,26.9022,26.9453,35800.0
2013-07-09 12:00:00,43.7,43.77,43.7,43.77,29900.0,26.9392,26.9823,26.9392,26.9823,29900.0
2013-07-09 12:05:00,43.77,43.85,43.77,43.84,36200.0,26.9823,27.0316,26.9823,27.0255,36200.0
2013-07-09 12:10:00,43.84,43.86,43.82,43.82,44900.0,27.0255,27.0378,27.0131,27.0131,44900.0
2013-07-09 12:15:00,43.83,43.86,43.77,43.78,47300.0,27.0193,27.0378,26.9823,26.9885,47300.0
2013-07-09 12:20:00,43.79,43.81,43.75,43.8,23700.0,26.9947,27.007,26.97,27.0008,23700.0
2013-07-09 12:25:00,43.79,43.86,43.78,43.84,21600.0,26.9947,27.0378,26.9885,27.0255,21600.0
2013-07-09 12:30:00,43.84,43.86,43.8,43.86,33200.0,27.0255,27.0378,27.0008,27.0378,33200.0
2013-07-09 12:35:00,43.85,43.86,43.79,43.8,38000.0,27.0316,27.0378,26.9947,27.0008,38000.0
2013-07-09 12:40:00,43.81,43.81,43.73,43.73,25900.0,27.007,27.007,26.9577,26.9577,25900.0
2013-07-09 12:45:00,43.73,43.74,43.64,43.64,59100.0,26.9577,26.9638,26.9022,26.9022,59100.0
2013-07-09 12:50:00,43.65,43.7,43.64,43.68,21200.0,26.9083,26.9392,26.9022,26.9268,21200.0
2013-07-09 12:55:00,43.68,43.71,43.67,43.7,12900.0,26.9268,26.9453,26.9207,26.9392,12900.0
2013-07-09 13:00:00,43.7,43.73,43.6,43.6,44400.0,26.9392,26.9577,26.8775,26.8775,44400.0
2013-07-09 13:05:00,43.6,43.6,43.56,43.57,32600.0,26.8775,26.8775,26.8529,26.859,32600.0
2013-07-09 13:10:00,43.57,43.57,43.54,43.57,17800.0,26.859,26.859,26.8405,26.859,17800.0
2013-07-09 13:15:00,43.57,43.58,43.49,43.5,22800.0,26.859,26.8652,26.8097,26.8159,22800.0
2013-07-09 13:20:00,43.5,43.53,43.49,43.53,27300.0,26.8159,26.8344,26.8097,26.8344,27300.0
2013-07-09 13:25:00,43.53,43.53,43.44,43.45,30100.0,26.8344,26.8344,26.7789,26.7851,30100.0
2013-07-09 13:30:00,43.45,43.47,43.4,43.46,25400.0,26.7851,26.7974,26.7542,26.7912,25400.0
2013-07-09 13:35:00,43.45,43.48,43.44,43.45,18900.0,26.7851,26.8035,26.7789,26.7851,18900.0
2013-07-09 13:40:00,43.45,43.46,43.41,43.44,27100.0,26.7851,26.7912,26.7604,26.7789,27100.0
2013-07-09 13:45:00,43.44,43.49,43.43,43.43,18700.0,26.7789,26.8097,26.7727,26.7727,18700.0
2013-07-09 13:50:00,43.42,43.46,43.42,43.46,23500.0,26.7666,26.7912,26.7666,26.7912,23500.0
2013-07-09 13:55:00,43.47,43.47,43.4,43.42,22200.0,26.7974,26.7974,26.7542,26.7666,22200.0
2013-07-09 14:00:00,43.42,43.5,43.41,43.47,27100.0,26.7666,26.8159,26.7604,26.7974,27100.0
2013-07-09 14:05:00,43.47,43.5,43.45,43.49,28400.0,26.7974,26.8159,26.7851,26.8097,28400.0
2013-07-09 14:10:00,43.48,43.49,43.44,43.47,33000.0,26.8035,26.8097,26.7789,26.7974,33000.0
2013-07-09 14:15:00,43.48,43.49,43.42,43.43,37400.0,26.8035,26.8097,26.7666,26.7727,37400.0
2013-07-09 14:20:00,43.42,43.43,43.41,43.43,17300.0,26.7666,26.7727,26.7604,26.7727,17300.0
2013-07-09 14:25:00,43.43,43.44,43.4,43.42,87000.0,26.7727,26.7789,26.7542,26.7666,87000.0
2013-07-09 14:30:00,43.42,43.46,43.41,43.43,36200.0,26.7666,26.7912,26.7604,26.7727,36200.0
2013-07-09 14:35:00,43.44,43.51,43.44,43.5,41300.0,26.7789,26.822,26.7789,26.8159,41300.0
2013-07-09 14:40:00,43.51,43.51,43.44,43.46,42200.0,26.822,26.822,26.7789,26.7912,42200.0
2013-07-09 14:45:00,43.46,43.46,43.42,43.43,23200.0,26.7912,26.7912,26.7666,26.7727,23200.0
2013-07-09 14:50:00,43.42,43.43,43.4,43.42,31400.0,26.7666,26.7727,26.7542,26.7666,31400.0
2013-07-09 14:55:00,43.42,43.42,43.37,43.38,23000.0,26.7666,26.7666,26.7357,26.7419,23000.0
2013-07-09 15:00:00,43.38,43.38,43.33,43.33,91100.0,26.7419,26.7419,26.7111,26.7111,91100.0
2013-07-09 15:05:00,43.34,43.35,43.3,43.35,57800.0,26.7172,26.7234,26.6926,26.7234,57800.0
2013-07-09 15:10:00,43.35,43.37,43.33,43.33,57600.0,26.7234,26.7357,26.7111,26.7111,57600.0
2013-07-09 15:15:00,43.34,43.36,43.31,43.35,36900.0,26.7172,26.7296,26.6988,26.7234,36900.0
2013-07-09 15:20:00,43.35,43.35,43.29,43.34,33400.0,26.7234,26.7234,26.6864,26.7172,33400.0
2013-07-09 15:25:00,43.34,43.36,43.3,43.32,47200.0,26.7172,26.7296,26.6926,26.7049,47200.0
2013-07-09 15:30:00,43.32,43.36,43.28,43.36,71200.0,26.7049,26.7296,26.6803,26.7296,71200.0
2013-07-09 15:35:00,43.36,43.36,43.3,43.32,40100.0,26.7296,26.7296,26.6926,26.7049,40100.0
2013-07-09 15:40:00,43.33,43.34,43.26,43.27,50200.0,26.7111,26.7172,26.6679,26.6741,50200.0
2013-07-09 15:45:00,43.27,43.3,43.25,43.26,130800.0,26.6741,26.6926,26.6618,26.6679,130800.0
2013-07-09 15:50:00,43.27,43.31,43.26,43.28,100600.0,26.6741,26.6988,26.6679,26.6803,100600.0
2013-07-09 15:55:00,43.28,43.36,43.27,43.33,287600.0,26.6803,26.7296,26.6741,26.7111,287600.0
2013-07-10 09:30:00,43.36,43.67,43.36,43.48,78600.0,26.7296,26.9207,26.7296,26.8035,78600.0
2013-07-10 09:35:00,43.48,43.59,43.44,43.44,29400.0,26.8035,26.8714,26.7789,26.7789,29400.0
2013-07-10 09:40:00,43.41,43.54,43.4,43.48,36300.0,26.7604,26.8405,26.7542,26.8035,36300.0
2013-07-10 09:45:00,43.48,43.51,43.4,43.49,21300.0,26.8035,26.822,26.7542,26.8097,21300.0
2013-07-10 09:50:00,43.47,43.63,43.45,43.62,22900.0,26.7974,26.896,26.7851,26.8899,22900.0
2013-07-10 09:55:00,43.6,43.66,43.54,43.62,25800.0,26.8775,26.9145,26.8405,26.8899,25800.0
2013-07-10 10:00:00,43.62,43.79,43.62,43.77,35100.0,26.8899,26.9947,26.8899,26.9823,35100.0
2013-07-10 10:05:00,43.78,43.88,43.78,43.83,45400.0,26.9885,27.0501,26.9885,27.0193,45400.0
2013-07-10 10:10:00,43.84,43.84,43.7,43.71,38900.0,27.0255,27.0255,26.9392,26.9453,38900.0
2013-07-10 10:15:00,43.69,43.7,43.6,43.62,39700.0,26.933,26.9392,26.8775,26.8899,39700.0
2013-07-10 10:20:00,43.62,43.7,43.62,43.67,37200.0,26.8899,26.9392,26.8899,26.9207,37200.0
2013-07-10 10:25:00,43.68,43.68,43.61,43.65,27200.0,26.9268,26.9268,26.8837,26.9083,27200.0
2013-07-10 10:30:00,43.63,43.66,43.6,43.64,33400.0,26.896,26.9145,26.8775,26.9022,33400.0
2013-07-10 10:35:00,43.63,43.68,43.63,43.67,28200.0,26.896,26.9268,26.896,26.9207,28200.0
2013-07-10 10:40:00,43.69,43.69,43.57,43.59,34500.0,26.933,26.933,26.859,26.8714,34500.0
2013-07-10 10:45:00,43.6,43.61,43.58,43.58,14100.0,26.8775,26.8837,26.8652,26.8652,14100.0
2013-07-10 10:50:00,43.58,43.59,43.5,43.5,36600.0,26.8652,26.8714,26.8159,26.8159,36600.0
2013-07-10 10:55:00,43.51,43.57,43.49,43.56,17500.0,26.822,26.859,26.8097,26.8529,17500.0
2013-07-10 11:00:00,43.56,43.59,43.52,43.59,17500.0,26.8529,26.8714,26.8282,26.8714,17500.0
2013-07-10 11:05:00,43.59,43.66,43.58,43.63,36900.0,26.8714,26.9145,26.8652,26.896,36900.0
2013-07-10 11:10:00,43.63,43.67,43.63,43.66,35000.0,26.896,26.9207,26.896,26.9145,35000.0
2013-07-10 11:15:00,43.67,43.76,43.64,43.72,25100.0,26.9207,26.9762,26.9022,26.9515,25100.0
2013-07-10 11:20:00,43.73,43.75,43.7,43.74,16600.0,26.9577,26.97,26.9392,26.9638,16600.0
2013-07-10 11:25:00,43.75,43.77,43.7,43.71,20200.0,26.97,26.9823,26.9392,26.9453,20200.0
2013-07-10 11:30:00,43.71,43.8,43.69,43.8,26800.0,26.9453,27.0008,26.933,27.0008,26800.0
2013-07-10 11:35:00,43.78,43.85,43.78,43.82,28000.0,26.9885,27.0316,26.9885,27.0131,28000.0
2013-07-10 11:40:00,43.81,43.81,43.69,43.69,30800.0,27.007,27.007,26.933,26.933,30800.0
2013-07-10 11:45:00,43.7,43.7,43.64,43.64,14300.0,26.9392,26.9392,26.9022,26.9022,14300.0
2013-07-10 11:50:00,43.64,43.72,43.64,43.71,27300.0,26.9022,26.9515,26.9022,26.9453,27300.0
2013-07-10 11:55:00,43.7,43.72,43.65,43.65,16200.0,26.9392,26.9515,26.9083,26.9083,16200.0
2013-07-10 12:00:00,43.65,43.67,43.62,43.62,23000.0,26.9083,26.9207,26.8899,26.8899,23000.0
2013-07-10 12:05:00,43.62,43.64,43.6,43.64,23500.0,26.8899,26.9022,26.8775,26.9022,23500.0
2013-07-10 12:10:00,43.64,43.7,43.64,43.7,27100.0,26.9022,26.9392,26.9022,26.9392,27100.0
2013-07-10 12:15:00,43.7,43.71,43.67,43.69,17900.0,26.9392,26.9453,26.9207,26.933,17900.0
2013-07-10 12:20:00,43.68,43.76,43.68,43.75,23300.0,26.9268,26.9762,26.9268,26.97,23300.0
2013-07-10 12:25:00,43.75,43.76,43.72,43.76,19700.0,26.97,26.9762,26.9515,26.9762,19700.0
2013-07-10 12:30:00,43.75,43.76,43.72,43.76,16800.0,26.97,26.9762,26.9515,26.9762,16800.0
2013-07-10 12:35:00,43.76,43.77,43.73,43.74,22300.0,26.9762,26.9823,26.9577,26.9638,22300.0
2013-07-10 12:40:00,43.73,43.76,43.73,43.76,12200.0,26.9577,26.9762,26.9577,26.9762,12200.0
2013-07-10 12:45:00,43.75,43.76,43.71,43.71,27700.0,26.97,26.9762,26.9453,26.9453,27700.0
2013-07-10 12:50:00,43.71,43.75,43.71,43.74,19700.0,26.9453,26.97,26.9453,26.9638,19700.0
2013-07-10 12:55:00,43.74,43.76,43.72,43.72,18700.0,26.9638,26.9762,26.9515,26.9515,18700.0
2013-07-10 13:00:00,43.72,43.75,43.72,43.73,18200.0,26.9515,26.97,26.9515,26.9577,18200.0
2013-07-10 13:05:00,43.72,43.76,43.72,43.75,10500.0,26.9515,26.9762,26.9515,26.97,10500.0
2013-07-10 13:10:00,43.75,43.85,43.75,43.85,18900.0,26.97,27.0316,26.97,27.0316,18900.0
2013-07-10 13:15:00,43.85,43.85,43.8,43.84,12100.0,27.0316,27.0316,27.0008,27.0255,12100.0
2013-07-10 13:20:00,43.84,43.88,43.82,43.82,17200.0,27.0255,27.0501,27.0131,27.0131,17200.0
2013-07-10 13:25:00,43.83,43.84,43.77,43.81,19600.0,27.0193,27.0255,26.9823,27.007,19600.0
2013-07-10 13:30:00,43.81,43.87,43.8,43.87,23300.0,27.007,27.044,27.0008,27.044,23300.0
2013-07-10 13:35:00,43.86,43.92,43.85,43.91,29500.0,27.0378,27.0748,27.0316,27.0686,29500.0
2013-07-10 13:40:00,43.91,43.92,43.89,43.9,24200.0,27.0686,27.0748,27.0563,27.0625,24200.0
2013-07-10 13:45:00,43.9,43.96,43.9,43.96,25600.0,27.0625,27.0994,27.0625,27.0994,25600.0
2013-07-10 13:50:00,43.95,43.95,43.91,43.93,20900.0,27.0933,27.0933,27.0686,27.081,20900.0
2013-07-10 13:55:00,43.94,43.95,43.89,43.89,44500.0,27.0871,27.0933,27.0563,27.0563,44500.0
2013-07-10 14:00:00,43.89,44.1,43.85,44.05,150500.0,27.0563,27.1858,27.0316,27.1549,150500.0
2013-07-10 14:05:00,44.04,44.04,43.94,44.0,40200.0,27.1488,27.1488,27.0871,27.1241,40200.0
2013-07-10 14:10:00,43.99,44.04,43.97,44.04,42000.0,27.1179,27.1488,27.1056,27.1488,42000.0
2013-07-10 14:15:00,44.04,44.11,44.03,44.1,32500.0,27.1488,27.1919,27.1426,27.1858,32500.0
2013-07-10 14:20:00,44.09,44.12,44.01,44.02,26800.0,27.1796,27.1981,27.1303,27.1364,26800.0
2013-07-10 14:25:00,44.02,44.03,43.9,43.94,23900.0,27.1364,27.1426,27.0625,27.0871,23900.0
2013-07-10 14:30:00,43.92,43.95,43.9,43.94,17400.0,27.0748,27.0933,27.0625,27.0871,17400.0
2013-07-10 14:35:00,43.93,43.95,43.83,43.84,32700.0,27.081,27.0933,27.0193,27.0255,32700.0
2013-07-10 14:40:00,43.85,43.89,43.83,43.85,30300.0,27.0316,27.0563,27.0193,27.0316,30300.0
2013-07-10 14:45:00,43.86,43.87,43.72,43.76,77500.0,27.0378,27.044,26.9515,26.9762,77500.0
2013-07-10 14:50:00,43.75,43.78,43.7,43.76,34200.0,26.97,26.9885,26.9392,26.9762,34200.0
2013-07-10 14:55:00,43.76,43.83,43.71,43.75,28300.0,26.9762,27.0193,26.9453,26.97,28300.0
2013-07-10 15:00:00,43.75,43.8,43.72,43.77,24300.0,26.97,27.0008,26.9515,26.9823,24300.0
2013-07-10 15:05:00,43.77,43.77,43.69,43.71,27100.0,26.9823,26.9823,26.933,26.9453,27100.0
2013-07-10 15:10:00,43.7,43.73,43.65,43.7,47200.0,26.9392,26.9577,26.9083,26.9392,47200.0
2013-07-10 15:15:00,43.7,43.71,43.65,43.71,35500.0,26.9392,26.9453,26.9083,26.9453,35500.0
2013-07-10 15:20:00,43.72,43.79,43.71,43.75,23500.0,26.9515,26.9947,26.9453,26.97,23500.0
2013-07-10 15:25:00,43.76,43.86,43.76,43.83,46200.0,26.9762,27.0378,26.9762,27.0193,46200.0
2013-07-10 15:30:00,43.83,43.89,43.82,43.84,55200.0,27.0193,27.0563,27.0131,27.0255,55200.0
2013-07-10 15:35:00,43.84,43.85,43.8,43.84,51400.0,27.0255,27.0316,27.0008,27.0255,51400.0
2013-07-10 15:40:00,43.84,43.89,43.82,43.89,49300.0,27.0255,27.0563,27.0131,27.0563,49300.0
2013-07-10 15:45:00,43.89,43.94,43.87,43.91,75400.0,27.0563,27.0871,27.044,27.0686,75400.0
2013-07-10 15:50:00,43.91,43.94,43.88,43.92,84000.0,27.0686,27.0871,27.0501,27.0748,84000.0
2013-07-10 15:55:00,43.92,43.98,43.9,43.92,216300.0,27.0748,27.1118,27.0625,27.0748,216300.0
2013-07-11 09:30:00,43.94,43.98,43.65,43.75,135900.0,27.3346,27.3595,27.1542,27.2164,135900.0
2013-07-11 09:35:00,43.78,43.79,43.52,43.65,67500.0,27.2351,27.2413,27.0733,27.1542,67500.0
2013-07-11 09:40:00,43.65,43.77,43.61,43.76,53700.0,27.1542,27.2288,27.1293,27.2226,53700.0
2013-07-11 09:45:00,43.76,43.76,43.6,43.72,118800.0,27.2226,27.2226,27.1231,27.1977,118800.0
2013-07-11 09:50:00,43.74,43.77,43.67,43.77,46800.0,27.2102,27.2288,27.1666,27.2288,46800.0
2013-07-11 09:55:00,43.77,43.88,43.73,43.88,97100.0,27.2288,27.2973,27.204,27.2973,97100.0
2013-07-11 10:00:00,43.89,44.0,43.85,43.92,128700.0,27.3035,27.3719,27.2786,27.3222,128700.0
2013-07-11 10:05:00,43.92,43.95,43.81,43.82,78900.0,27.3222,27.3408,27.2537,27.26,78900.0
2013-07-11 10:10:00,43.83,43.9,43.76,43.89,56500.0,27.2662,27.3097,27.2226,27.3035,56500.0
2013-07-11 10:15:00,43.89,43.9,43.8,43.89,43900.0,27.3035,27.3097,27.2475,27.3035,43900.0
2013-07-11 10:20:00,43.9,44.0,43.9,43.99,52500.0,27.3097,27.3719,27.3097,27.3657,52500.0
2013-07-11 10:25:00,43.99,44.08,43.97,44.07,61600.0,27.3657,27.4217,27.3533,27.4155,61600.0
2013-07-11 10:30:00,44.06,44.06,43.92,43.92,37300.0,27.4093,27.4093,27.3222,27.3222,37300.0
2013-07-11 10:35:00,43.92,44.0,43.92,43.99,42600.0,27.3222,27.3719,27.3222,27.3657,42600.0
2013-07-11 10:40:00,43.98,44.05,43.94,43.98,45300.0,27.3595,27.403,27.3346,27.3595,45300.0
2013-07-11 10:45:00,43.98,43.99,43.93,43.95,49300.0,27.3595,27.3657,27.3284,27.3408,49300.0
2013-07-11 10:50:00,43.95,43.99,43.91,43.99,53600.0,27.3408,27.3657,27.3159,27.3657,53600.0
2013-07-11 10:55:00,43.98,43.98,43.85,43.95,32100.0,27.3595,27.3595,27.2786,27.3408,32100.0
2013-07-11 11:00:00,43.95,43.97,43.89,43.89,36400.0,27.3408,27.3533,27.3035,27.3035,36400.0
2013-07-11 11:05:00,43.9,43.91,43.84,43.91,30900.0,27.3097,27.3159,27.2724,27.3159,30900.0
2013-07-11 11:10:00,43.91,43.97,43.9,43.96,49400.0,27.3159,27.3533,27.3097,27.347,49400.0
2013-07-11 11:15:00,43.97,44.05,43.96,44.05,45000.0,27.3533,27.403,27.347,27.403,45000.0
2013-07-11 11:20:00,44.05,44.08,43.99,44.03,31200.0,27.403,27.4217,27.3657,27.3906,31200.0
2013-07-11 11:25:00,44.03,44.11,44.03,44.07,47400.0,27.3906,27.4404,27.3906,27.4155,47400.0
2013-07-11 11:30:00,44.06,44.07,43.95,43.95,17900.0,27.4093,27.4155,27.3408,27.3408,17900.0
2013-07-11 11:35:00,43.95,43.96,43.9,43.91,21800.0,27.3408,27.347,27.3097,27.3159,21800.0
2013-07-11 11:40:00,43.91,43.91,43.79,43.79,39600.0,27.3159,27.3159,27.2413,27.2413,39600.0
2013-07-11 11:45:00,43.79,43.79,43.72,43.72,28300.0,27.2413,27.2413,27.1977,27.1977,28300.0
2013-07-11 11:50:00,43.73,43.73,43.64,43.65,23100.0,27.204,27.204,27.148,27.1542,23100.0
2013-07-11 11:55:00,43.64,43.69,43.61,43.69,38300.0,27.148,27.1791,27.1293,27.1791,38300.0
2013-07-11 12:00:00,43.69,43.7,43.62,43.63,26200.0,27.1791,27.1853,27.1355,27.1418,26200.0
2013-07-11 12:05:00,43.63,43.63,43.6,43.62,21100.0,27.1418,27.1418,27.1231,27.1355,21100.0
2013-07-11 12:10:00,43.62,43.63,43.53,43.56,33800.0,27.1355,27.1418,27.0795,27.0982,33800.0
2013-07-11 12:15:00,43.55,43.6,43.54,43.6,26400.0,27.092,27.1231,27.0858,27.1231,26400.0
2013-07-11 12:20:00,43.59,43.59,43.48,43.49,35400.0,27.1169,27.1169,27.0484,27.0547,35400.0
2013-07-11 12:25:00,43.49,43.52,43.45,43.45,22400.0,27.0547,27.0733,27.0298,27.0298,22400.0
2013-07-11 12:30:00,43.46,43.48,43.44,43.48,34100.0,27.036,27.0484,27.0236,27.0484,34100.0
2013-07-11 12:35:00,43.48,43.5,43.45,43.46,20100.0,27.0484,27.0609,27.0298,27.036,20100.0
2013-07-11 12:40:00,43.46,43.49,43.45,43.49,20600.0,27.036,27.0547,27.0298,27.0547,20600.0
2013-07-11 12:45:00,43.49,43.49,43.41,43.41,32500.0,27.0547,27.0547,27.0049,27.0049,32500.0
2013-07-11 12:50:00,43.42,43.43,43.39,43.43,30800.0,27.0111,27.0173,26.9925,27.0173,30800.0
2013-07-11 12:55:00,43.43,43.43,43.37,43.37,22600.0,27.0173,27.0173,26.98,26.98,22600.0
2013-07-11 13:00:00,43.38,43.41,43.34,43.39,23600.0,26.9862,27.0049,26.9613,26.9925,23600.0
2013-07-11 13:05:00,43.38,43.39,43.33,43.37,19600.0,26.9862,26.9925,26.9551,26.98,19600.0
2013-07-11 13:10:00,43.38,43.38,43.34,43.36,18700.0,26.9862,26.9862,26.9613,26.9738,18700.0
2013-07-11 13:15:00,43.36,43.4,43.34,43.39,33500.0,26.9738,26.9987,26.9613,26.9925,33500.0
2013-07-11 13:20:00,43.39,43.45,43.39,43.43,70300.0,26.9925,27.0298,26.9925,27.0173,70300.0
2013-07-11 13:25:00,43.44,43.44,43.36,43.36,75400.0,27.0236,27.0236,26.9738,26.9738,75400.0
2013-07-11 13:30:00,43.36,43.41,43.36,43.37,34500.0,26.9738,27.0049,26.9738,26.98,34500.0
2013-07-11 13:35:00,43.38,43.45,43.36,43.45,15400.0,26.9862,27.0298,26.9738,27.0298,15400.0
2013-07-11 13:40:00,43.45,43.45,43.43,43.45,19200.0,27.0298,27.0298,27.0173,27.0298,19200.0
2013-07-11 13:45:00,43.44,43.46,43.41,43.43,15700.0,27.0236,27.036,27.0049,27.0173,15700.0
2013-07-11 13:50:00,43.42,43.44,43.38,43.43,39900.0,27.0111,27.0236,26.9862,27.0173,39900.0
2013-07-11 13:55:00,43.44,43.47,43.44,43.45,15600.0,27.0236,27.0422,27.0236,27.0298,15600.0
2013-07-11 14:00:00,43.46,43.5,43.44,43.5,37700.0,27.036,27.0609,27.0236,27.0609,37700.0
2013-07-11 14:05:00,43.5,43.51,43.49,43.51,35800.0,27.0609,27.0671,27.0547,27.0671,35800.0
2013-07-11 14:10:00,43.52,43.59,43.51,43.54,46300.0,27.0733,27.1169,27.0671,27.0858,46300.0
2013-07-11 14:15:00,43.53,43.63,43.53,43.63,37500.0,27.0795,27.1418,27.0795,27.1418,37500.0
2013-07-11 14:20:00,43.63,43.71,43.63,43.69,41200.0,27.1418,27.1915,27.1418,27.1791,41200.0
2013-07-11 14:25:00,43.7,43.78,43.7,43.75,65700.0,27.1853,27.2351,27.1853,27.2164,65700.0
2013-07-11 14:30:00,43.75,43.87,43.73,43.87,69200.0,27.2164,27.2911,27.204,27.2911,69200.0
2013-07-11 14:35:00,43.86,43.87,43.74,43.77,39600.0,27.2848,27.2911,27.2102,27.2288,39600.0
2013-07-11 14:40:00,43.76,43.77,43.73,43.77,24600.0,27.2226,27.2288,27.204,27.2288,24600.0
2013-07-11 14:45:00,43.76,43.77,43.72,43.72,34400.0,27.2226,27.2288,27.1977,27.1977,34400.0
2013-07-11 14:50:00,43.73,43.73,43.66,43.66,42200.0,27.204,27.204,27.1604,27.1604,42200.0
2013-07-11 14:55:00,43.67,43.68,43.6,43.64,42400.0,27.1666,27.1729,27.1231,27.148,42400.0
2013-07-11 15:00:00,43.64,43.71,43.64,43.65,33700.0,27.148,27.1915,27.148,27.1542,33700.0
2013-07-11 15:05:00,43.64,43.66,43.6,43.65,39400.0,27.148,27.1604,27.1231,27.1542,39400.0
2013-07-11 15:10:00,43.64,43.66,43.6,43.66,24800.0,27.148,27.1604,27.1231,27.1604,24800.0
2013-07-11 15:15:00,43.66,43.7,43.65,43.67,28600.0,27.1604,27.1853,27.1542,27.1666,28600.0
2013-07-11 15:20:00,43.66,43.73,43.65,43.73,48000.0,27.1604,27.204,27.1542,27.204,48000.0
2013-07-11 15:25:00,43.73,43.76,43.71,43.74,36700.0,27.204,27.2226,27.1915,27.2102,36700.0
2013-07-11 15:30:00,43.74,43.75,43.66,43.7,43300.0,27.2102,27.2164,27.1604,27.1853,43300.0
2013-07-11 15:35:00,43.7,43.74,43.69,43.74,46700.0,27.1853,27.2102,27.1791,27.2102,46700.0
2013-07-11 15:40:00,43.75,43.79,43.73,43.79,53900.0,27.2164,27.2413,27.204,27.2413,53900.0
2013-07-11 15:45:00,43.79,43.85,43.76,43.77,93000.0,27.2413,27.2786,27.2226,27.2288,93000.0
2013-07-11 15:50:00,43.78,43.83,43.74,43.8,109300.0,27.2351,27.2662,27.2102,27.2475,109300.0
2013-07-11 15:55:00,43.8,43.86,43.77,43.77,286400.0,27.2475,27.2848,27.2288,27.2288,286400.0
2013-07-12 09:30:00,43.93,44.25,43.8,44.24,146600.0,27.3284,27.5275,27.2475,27.5212,146600.0
2013-07-12 09:35:00,44.24,44.24,44.09,44.16,55600.0,27.5212,27.5212,27.4279,27.4715,55600.0
2013-07-12 09:40:00,44.16,44.19,44.0,44.17,69200.0,27.4715,27.4901,27.3719,27.4777,69200.0
2013-07-12 09:45:00,44.17,44.4,44.16,44.4,53600.0,27.4777,27.6208,27.4715,27.6208,53600.0
2013-07-12 09:50:00,44.39,44.49,44.34,44.45,72100.0,27.6145,27.6768,27.5834,27.6519,72100.0
2013-07-12 09:55:00,44.44,44.5,44.43,44.49,47900.0,27.6456,27.683,27.6394,27.6768,47900.0
2013-07-12 10:00:00,44.48,44.65,44.48,44.64,55300.0,27.6705,27.7763,27.6705,27.7701,55300.0
2013-07-12 10:05:00,44.67,44.7,44.52,44.54,45800.0,27.7887,27.8074,27.6954,27.7079,45800.0
2013-07-12 10:10:00,44.54,44.69,44.53,44.64,74100.0,27.7079,27.8012,27.7016,27.7701,74100.0
2013-07-12 10:15:00,44.64,44.65,44.54,44.59,57300.0,27.7701,27.7763,27.7079,27.739,57300.0
2013-07-12 10:20:00,44.58,44.59,44.48,44.48,45800.0,27.7327,27.739,27.6705,27.6705,45800.0
2013-07-12 10:25:00,44.48,44.58,44.46,44.52,186000.0,27.6705,27.7327,27.6581,27.6954,186000.0
2013-07-12 10:30:00,44.52,44.54,44.47,44.53,78500.0,27.6954,27.7079,27.6643,27.7016,78500.0
2013-07-12 10:35:00,44.53,44.54,44.5,44.53,58400.0,27.7016,27.7079,27.683,27.7016,58400.0
2013-07-12 10:40:00,44.54,44.54,44.5,44.54,117800.0,27.7079,27.7079,27.683,27.7079,117800.0
2013-07-12 10:45:00,44.52,44.54,44.49,44.52,63000.0,27.6954,27.7079,27.6768,27.6954,63000.0
2013-07-12 10:50:00,44.52,44.53,44.47,44.47,81300.0,27.6954,27.7016,27.6643,27.6643,81300.0
2013-07-12 10:55:00,44.47,44.49,44.34,44.35,56100.0,27.6643,27.6768,27.5834,27.5897,56100.0
2013-07-12 11:00:00,44.35,44.52,44.3,44.52,63900.0,27.5897,27.6954,27.5586,27.6954,63900.0
2013-07-12 11:05:00,44.52,44.63,44.51,44.62,38900.0,27.6954,27.7638,27.6892,27.7576,38900.0
2013-07-12 11:10:00,44.59,44.72,44.59,44.71,36600.0,27.739,27.8198,27.739,27.8136,36600.0
2013-07-12 11:15:00,44.7,44.79,44.68,44.78,65600.0,27.8074,27.8634,27.7949,27.8572,65600.0
2013-07-12 11:20:00,44.77,44.85,44.74,44.74,44500.0,27.8509,27.9007,27.8323,27.8323,44500.0
2013-07-12 11:25:00,44.75,44.75,44.62,44.65,30600.0,27.8385,27.8385,27.7576,27.7763,30600.0
2013-07-12 11:30:00,44.66,44.72,44.64,44.67,34300.0,27.7825,27.8198,27.7701,27.7887,34300.0
2013-07-12 11:35:00,44.67,44.79,44.65,44.77,39900.0,27.7887,27.8634,27.7763,27.8509,39900.0
2013-07-12 11:40:00,44.78,44.85,44.77,44.85,46300.0,27.8572,27.9007,27.8509,27.9007,46300.0
2013-07-12 11:45:00,44.84,44.85,44.79,44.79,24500.0,27.8945,27.9007,27.8634,27.8634,24500.0
2013-07-12 11:50:00,44.79,44.83,44.76,44.79,20300.0,27.8634,27.8883,27.8447,27.8634,20300.0
2013-07-12 11:55:00,44.8,44.85,44.76,44.78,27100.0,27.8696,27.9007,27.8447,27.8572,27100.0
2013-07-12 12:00:00,44.78,44.78,44.72,44.74,23200.0,27.8572,27.8572,27.8198,27.8323,23200.0
2013-07-12 12:05:00,44.74,44.74,44.65,44.65,36900.0,27.8323,27.8323,27.7763,27.7763,36900.0
2013-07-12 12:10:00,44.65,44.65,44.59,44.6,25300.0,27.7763,27.7763,27.739,27.7452,25300.0
2013-07-12 12:15:00,44.6,44.6,44.55,44.58,16600.0,27.7452,27.7452,27.7141,27.7327,16600.0
2013-07-12 12:20:00,44.58,44.62,44.57,44.59,13800.0,27.7327,27.7576,27.7265,27.739,13800.0
2013-07-12 12:25:00,44.58,44.61,44.58,44.59,125000.0,27.7327,27.7514,27.7327,27.739,125000.0
2013-07-12 12:30:00,44.59,44.59,44.51,44.51,21100.0,27.739,27.739,27.6892,27.6892,21100.0
2013-07-12 12:35:00,44.51,44.51,44.44,44.47,46300.0,27.6892,27.6892,27.6456,27.6643,46300.0
2013-07-12 12:40:00,44.47,44.55,44.47,44.54,20700.0,27.6643,27.7141,27.6643,27.7079,20700.0
2013-07-12 12:45:00,44.54,44.54,44.47,44.51,87100.0,27.7079,27.7079,27.6643,27.6892,87100.0
2013-07-12 12:50:00,44.51,44.58,44.5,44.55,112200.0,27.6892,27.7327,27.683,27.7141,112200.0
2013-07-12 12:55:00,44.55,44.58,44.53,44.58,30300.0,27.7141,27.7327,27.7016,27.7327,30300.0
2013-07-12 13:00:00,44.57,44.58,44.53,44.55,48100.0,27.7265,27.7327,27.7016,27.7141,48100.0
2013-07-12 13:05:00,44.55,44.63,44.55,44.63,26500.0,27.7141,27.7638,27.7141,27.7638,26500.0
2013-07-12 13:10:00,44.63,44.7,44.61,44.7,27600.0,27.7638,27.8074,27.7514,27.8074,27600.0
2013-07-12 13:15:00,44.69,44.81,44.69,44.81,46200.0,27.8012,27.8758,27.8012,27.8758,46200.0
2013-07-12 13:20:00,44.81,44.83,44.76,44.79,47800.0,27.8758,27.8883,27.8447,27.8634,47800.0
2013-07-12 13:25:00,44.79,44.8,44.71,44.71,21400.0,27.8634,27.8696,27.8136,27.8136,21400.0
2013-07-12 13:30:00,44.72,44.73,44.63,44.64,31700.0,27.8198,27.8261,27.7638,27.7701,31700.0
2013-07-12 13:35:00,44.64,44.73,44.63,44.7,30200.0,27.7701,27.8261,27.7638,27.8074,30200.0
2013-07-12 13:40:00,44.69,44.75,44.65,44.65,35200.0,27.8012,27.8385,27.7763,27.7763,35200.0
2013-07-12 13:45:00,44.65,44.69,44.64,44.65,67400.0,27.7763,27.8012,27.7701,27.7763,67400.0
2013-07-12 13:50:00,44.66,44.66,44.62,44.63,21400.0,27.7825,27.7825,27.7576,27.7638,21400.0
2013-07-12 13:55:00,44.62,44.63,44.62,44.62,21500.0,27.7576,27.7638,27.7576,27.7576,21500.0
2013-07-12 14:00:00,44.62,44.66,44.61,44.65,48200.0,27.7576,27.7825,27.7514,27.7763,48200.0
2013-07-12 14:05:00,44.65,44.71,44.64,44.71,51900.0,27.7763,27.8136,27.7701,27.8136,51900.0
2013-07-12 14:10:00,44.72,44.72,44.66,44.67,33300.0,27.8198,27.8198,27.7825,27.7887,33300.0
2013-07-12 14:15:00,44.68,44.68,44.61,44.63,47000.0,27.7949,27.7949,27.7514,27.7638,47000.0
2013-07-12 14:20:00,44.63,44.68,44.62,44.67,56700.0,27.7638,27.7949,27.7576,27.7887,56700.0
2013-07-12 14:25:00,44.66,44.67,44.62,44.65,36400.0,27.7825,27.7887,27.7576,27.7763,36400.0
2013-07-12 14:30:00,44.65,44.67,44.62,44.64,28500.0,27.7763,27.7887,27.7576,27.7701,28500.0
2013-07-12 14:35:00,44.64,44.67,44.62,44.66,36700.0,27.7701,27.7887,27.7576,27.7825,36700.0
2013-07-12 14:40:00,44.67,44.67,44.63,44.66,33600.0,27.7887,27.7887,27.7638,27.7825,33600.0
2013-07-12 14:45:00,44.66,44.66,44.62,44.63,23600.0,27.7825,27.7825,27.7576,27.7638,23600.0
2013-07-12 14:50:00,44.62,44.77,44.62,44.71,77900.0,27.7576,27.8509,27.7576,27.8136,77900.0
2013-07-12 14:55:00,44.7,44.74,44.68,44.74,65100.0,27.8074,27.8323,27.7949,27.8323,65100.0
2013-07-12 15:00:00,44.73,44.73,44.66,44.67,44300.0,27.8261,27.8261,27.7825,27.7887,44300.0
2013-07-12 15:05:00,44.67,44.71,44.63,44.71,36100.0,27.7887,27.8136,27.7638,27.8136,36100.0
2013-07-12 15:10:00,44.71,44.77,44.69,44.74,52900.0,27.8136,27.8509,27.8012,27.8323,52900.0
2013-07-12 15:15:00,44.73,44.79,44.73,44.75,45200.0,27.8261,27.8634,27.8261,27.8385,45200.0
2013-07-12 15:20:00,44.75,44.76,44.69,44.69,33800.0,27.8385,27.8447,27.8012,27.8012,33800.0
2013-07-12 15:25:00,44.69,44.7,44.62,44.64,36300.0,27.8012,27.8074,27.7576,27.7701,36300.0
2013-07-12 15:30:00,44.65,44.67,44.64,44.65,77900.0,27.7763,27.7887,27.7701,27.7763,77900.0
2013-07-12 15:35:00,44.66,44.69,44.65,44.67,71400.0,27.7825,27.8012,27.7763,27.7887,71400.0
2013-07-12 15:40:00,44.68,44.78,44.67,44.78,81200.0,27.7949,27.8572,27.7887,27.8572,81200.0
2013-07-12 15:45:00,44.78,44.91,44.78,44.91,201300.0,27.8572,27.938,27.8572,27.938,201300.0
2013-07-12 15:50:00,44.9,44.97,44.89,44.95,212200.0,27.9318,27.9754,27.9256,27.9629,212200.0
2013-07-12 15:55:00,44.96,45.11,44.95,45.02,813800.0,27.9691,28.0624,27.9629,28.0065,813800.0
2013-07-15 09:30:00,44.95,44.97,44.61,44.89,131500.0,27.9629,27.9754,27.7514,27.9256,131500.0
2013-07-15 09:35:00,44.88,44.97,44.75,44.77,66400.0,27.9194,27.9754,27.8385,27.8509,66400.0
2013-07-15 09:40:00,44.78,44.8,44.67,44.67,112300.0,27.8572,27.8696,27.7887,27.7887,112300.0
2013-07-15 09:45:00,44.68,44.73,44.66,44.73,51100.0,27.7949,27.8261,27.7825,27.8261,51100.0
2013-07-15 09:50:00,44.73,44.84,44.72,44.76,33300.0,27.8261,27.8945,27.8198,27.8447,33300.0
2013-07-15 09:55:00,44.77,44.78,44.72,44.73,56800.0,27.8509,27.8572,27.8198,27.8261,56800.0
2013-07-15 10:00:00,44.72,44.76,44.65,44.7,84500.0,27.8198,27.8447,27.7763,27.8074,84500.0
2013-07-15 10:05:00,44.69,44.76,44.68,44.69,52100.0,27.8012,27.8447,27.7949,27.8012,52100.0
2013-07-15 10:10:00,44.71,44.75,44.66,44.73,42700.0,27.8136,27.8385,27.7825,27.8261,42700.0
2013-07-15 10:15:00,44.73,44.75,44.68,44.75,35800.0,27.8261,27.8385,27.7949,27.8385,35800.0
2013-07-15 10:20:00,44.75,44.76,44.69,44.71,30900.0,27.8385,27.8447,27.8012,27.8136,30900.0
2013-07-15 10:25:00,44.72,44.74,44.67,44.74,29900.0,27.8198,27.8323,27.7887,27.8323,29900.0
2013-07-15 10:30:00,44.74,44.76,44.71,44.74,37500.0,27.8323,27.8447,27.8136,27.8323,37500.0
2013-07-15 10:35:00,44.75,44.75,44.68,44.72,25600.0,27.8385,27.8385,27.7949,27.8198,25600.0
2013-07-15 10:40:00,44.74,44.76,44.7,44.71,25400.0,27.8323,27.8447,27.8074,27.8136,25400.0
2013-07-15 10:45:00,44.71,44.71,44.68,44.7,64800.0,27.8136,27.8136,27.7949,27.8074,64800.0
2013-07-15 10:50:00,44.71,44.71,44.66,44.66,58100.0,27.8136,27.8136,27.7825,27.7825,58100.0
2013-07-15 10:55:00,44.67,44.7,44.66,44.69,42600.0,27.7887,27.8074,27.7825,27.8012,42600.0
2013-07-15 11:00:00,44.69,44.71,44.68,44.68,55500.0,27.8012,27.8136,27.7949,27.7949,55500.0
2013-07-15 11:05:00,44.69,44.72,44.67,44.68,55500.0,27.8012,27.8198,27.7887,27.7949,55500.0
2013-07-15 11:10:00,44.68,44.72,44.65,44.65,40300.0,27.7949,27.8198,27.7763,27.7763,40300.0
2013-07-15 11:15:00,44.65,44.71,44.65,44.71,40400.0,27.7763,27.8136,27.7763,27.8136,40400.0
2013-07-15 11:20:00,44.7,44.71,44.67,44.67,38000.0,27.8074,27.8136,27.7887,27.7887,38000.0
2013-07-15 11:25:00,44.67,44.68,44.66,44.68,25600.0,27.7887,27.7949,27.7825,27.7949,25600.0
2013-07-15 11:30:00,44.67,44.76,44.66,44.74,46200.0,27.7887,27.8447,27.7825,27.8323,46200.0
2013-07-15 11:35:00,44.75,44.77,44.7,44.75,36200.0,27.8385,27.8509,27.8074,27.8385,36200.0
2013-07-15 11:40:00,44.75,44.76,44.72,44.75,37600.0,27.8385,27.8447,27.8198,27.8385,37600.0
2013-07-15 11:45:00,44.76,44.77,44.73,44.74,18600.0,27.8447,27.8509,27.8261,27.8323,18600.0
2013-07-15 11:50:00,44.74,44.74,44.68,44.73,20100.0,27.8323,27.8323,27.7949,27.8261,20100.0
2013-07-15 11:55:00,44.73,44.76,44.71,44.72,22400.0,27.8261,27.8447,27.8136,27.8198,22400.0
2013-07-15 12:00:00,44.71,44.73,44.71,44.72,29700.0,27.8136,27.8261,27.8136,27.8198,29700.0
2013-07-15 12:05:00,44.71,44.72,44.69,44.69,47600.0,27.8136,27.8198,27.8012,27.8012,47600.0
2013-07-15 12:10:00,44.69,44.71,44.69,44.71,42100.0,27.8012,27.8136,27.8012,27.8136,42100.0
2013-07-15 12:15:00,44.71,44.73,44.7,44.72,17900.0,27.8136,27.8261,27.8074,27.8198,17900.0
2013-07-15 12:20:00,44.72,44.74,44.71,44.73,24300.0,27.8198,27.8323,27.8136,27.8261,24300.0
2013-07-15 12:25:00,44.74,44.75,44.73,44.74,16700.0,27.8323,27.8385,27.8261,27.8323,16700.0
2013-07-15 12:30:00,44.75,44.75,44.72,44.73,11900.0,27.8385,27.8385,27.8198,27.8261,11900.0
2013-07-15 12:35:00,44.73,44.75,44.69,44.75,34600.0,27.8261,27.8385,27.8012,27.8385,34600.0
2013-07-15 12:40:00,44.74,44.75,44.72,44.72,22500.0,27.8323,27.8385,27.8198,27.8198,22500.0
2013-07-15 12:45:00,44.72,44.75,44.69,44.75,22900.0,27.8198,27.8385,27.8012,27.8385,22900.0
2013-07-15 12:50:00,44.75,44.75,44.72,44.72,13600.0,27.8385,27.8385,27.8198,27.8198,13600.0
2013-07-15 12:55:00,44.72,44.75,44.7,44.75,20200.0,27.8198,27.8385,27.8074,27.8385,20200.0
2013-07-15 13:00:00,44.75,44.75,44.71,44.73,10800.0,27.8385,27.8385,27.8136,27.8261,10800.0
2013-07-15 13:05:00,44.73,44.73,44.67,44.68,21300.0,27.8261,27.8261,27.7887,27.7949,21300.0
2013-07-15 13:10:00,44.68,44.69,44.66,44.69,12700.0,27.7949,27.8012,27.7825,27.8012,12700.0
2013-07-15 13:15:00,44.69,44.71,44.66,44.66,29300.0,27.8012,27.8136,27.7825,27.7825,29300.0
2013-07-15 13:20:00,44.66,44.67,44.62,44.62,27500.0,27.7825,27.7887,27.7576,27.7576,27500.0
2013-07-15 13:25:00,44.62,44.63,44.6,44.62,15300.0,27.7576,27.7638,27.7452,27.7576,15300.0
2013-07-15 13:30:00,44.62,44.62,44.57,44.57,8700.0,27.7576,27.7576,27.7265,27.7265,8700.0
2013-07-15 13:35:00,44.57,44.59,44.54,44.59,24200.0,27.7265,27.739,27.7079,27.739,24200.0
2013-07-15 13:40:00,44.6,44.66,44.59,44.65,17800.0,27.7452,27.7825,27.739,27.7763,17800.0
2013-07-15 13:45:00,44.65,44.66,44.61,44.64,21200.0,27.7763,27.7825,27.7514,27.7701,21200.0
2013-07-15 13:50:00,44.64,44.67,44.63,44.65,18600.0,27.7701,27.7887,27.7638,27.7763,18600.0
2013-07-15 13:55:00,44.65,44.69,44.65,44.68,10100.0,27.7763,27.8012,27.7763,27.7949,10100.0
2013-07-15 14:00:00,44.69,44.7,44.67,44.7,18100.0,27.8012,27.8074,27.7887,27.8074,18100.0
2013-07-15 14:05:00,44.7,44.7,44.67,44.69,11500.0,27.8074,27.8074,27.7887,27.8012,11500.0
2013-07-15 14:10:00,44.68,44.73,44.68,44.73,57500.0,27.7949,27.8261,27.7949,27.8261,57500.0
2013-07-15 14:15:00,44.73,44.78,44.73,44.78,28100.0,27.8261,27.8572,27.8261,27.8572,28100.0
2013-07-15 14:20:00,44.78,44.78,44.73,44.75,21400.0,27.8572,27.8572,27.8261,27.8385,21400.0
2013-07-15 14:25:00,44.74,44.75,44.72,44.73,24100.0,27.8323,27.8385,27.8198,27.8261,24100.0
2013-07-15 14:30:00,44.74,44.74,44.68,44.69,14600.0,27.8323,27.8323,27.7949,27.8012,14600.0
2013-07-15 14:35:00,44.69,44.69,44.66,44.66,21400.0,27.8012,27.8012,27.7825,27.7825,21400.0
2013-07-15 14:40:00,44.66,44.7,44.64,44.7,39200.0,27.7825,27.8074,27.7701,27.8074,39200.0
2013-07-15 14:45:00,44.7,44.76,44.67,44.68,39000.0,27.8074,27.8447,27.7887,27.7949,39000.0
2013-07-15 14:50:00,44.68,44.74,44.68,44.73,21900.0,27.7949,27.8323,27.7949,27.8261,21900.0
2013-07-15 14:55:00,44.73,44.73,44.68,44.7,35400.0,27.8261,27.8261,27.7949,27.8074,35400.0
2013-07-15 15:00:00,44.69,44.7,44.67,44.7,26300.0,27.8012,27.8074,27.7887,27.8074,26300.0
2013-07-15 15:05:00,44.7,44.71,44.67,44.68,27600.0,27.8074,27.8136,27.7887,27.7949,27600.0
2013-07-15 15:10:00,44.69,44.69,44.66,44.67,14100.0,27.8012,27.8012,27.7825,27.7887,14100.0
2013-07-15 15:15:00,44.67,44.67,44.64,44.66,25300.0,27.7887,27.7887,27.7701,27.7825,25300.0
2013-07-15 15:20:00,44.65,44.66,44.62,44.63,26600.0,27.7763,27.7825,27.7576,27.7638,26600.0
2013-07-15 15:25:00,44.63,44.64,44.61,44.63,24200.0,27.7638,27.7701,27.7514,27.7638,24200.0
2013-07-15 15:30:00,44.63,44.68,44.62,44.66,38000.0,27.7638,27.7949,27.7576,27.7825,38000.0
2013-07-15 15:35:00,44.66,44.67,44.65,44.66,32200.0,27.7825,27.7887,27.7763,27.7825,32200.0
2013-07-15 15:40:00,44.66,44.66,44.62,44.64,37300.0,27.7825,27.7825,27.7576,27.7701,37300.0
2013-07-15 15:45:00,44.64,44.65,44.61,44.61,66700.0,27.7701,27.7763,27.7514,27.7514,66700.0
2013-07-15 15:50:00,44.62,44.64,44.6,44.62,83800.0,27.7576,27.7701,27.7452,27.7576,83800.0
2013-07-15 15:55:00,44.62,44.65,44.58,44.6,184600.0,27.7576,27.7763,27.7327,27.7452,184600.0
2013-07-16 09:30:00,44.54,44.67,44.37,44.57,143100.0,27.7079,27.7887,27.6021,27.7265,143100.0
2013-07-16 09:35:00,44.55,44.59,44.32,44.32,38000.0,27.7141,27.739,27.571,27.571,38000.0
2013-07-16 09:40:00,44.32,44.43,44.29,44.32,38100.0,27.571,27.6394,27.5523,27.571,38100.0
2013-07-16 09:45:00,44.34,44.5,44.33,44.37,44500.0,27.5834,27.683,27.5772,27.6021,44500.0
2013-07-16 09:50:00,44.36,44.6,44.34,44.56,28300.0,27.5959,27.7452,27.5834,27.7203,28300.0
2013-07-16 09:55:00,44.51,44.55,44.43,44.43,11800.0,27.6892,27.7141,27.6394,27.6394,11800.0
2013-07-16 10:00:00,44.46,44.67,44.45,44.67,18400.0,27.6581,27.7887,27.6519,27.7887,18400.0
2013-07-16 10:05:00,44.67,44.73,44.66,44.7,25700.0,27.7887,27.8261,27.7825,27.8074,25700.0
2013-07-16 10:10:00,44.7,44.77,44.68,44.77,14400.0,27.8074,27.8509,27.7949,27.8509,14400.0
2013-07-16 10:15:00,44.77,44.77,44.64,44.65,19400.0,27.8509,27.8509,27.7701,27.7763,19400.0
2013-07-16 10:20:00,44.65,44.68,44.58,44.6,11500.0,27.7763,27.7949,27.7327,27.7452,11500.0
2013-07-16 10:25:00,44.59,44.64,44.56,44.59,14400.0,27.739,27.7701,27.7203,27.739,14400.0
2013-07-16 10:30:00,44.59,44.59,44.42,44.42,21400.0,27.739,27.739,27.6332,27.6332,21400.0
2013-07-16 10:35:00,44.42,44.43,44.29,44.32,47300.0,27.6332,27.6394,27.5523,27.571,47300.0
2013-07-16 10:40:00,44.31,44.41,44.28,44.4,30100.0,27.5648,27.627,27.5461,27.6208,30100.0
2013-07-16 10:45:00,44.39,44.39,44.29,44.3,29400.0,27.6145,27.6145,27.5523,27.5586,29400.0
2013-07-16 10:50:00,44.3,44.3,44.17,44.19,48400.0,27.5586,27.5586,27.4777,27.4901,48400.0
2013-07-16 10:55:00,44.2,44.27,44.18,44.21,45800.0,27.4963,27.5399,27.4839,27.5026,45800.0
2013-07-16 11:00:00,44.21,44.24,44.18,44.2,71300.0,27.5026,27.5212,27.4839,27.4963,71300.0
2013-07-16 11:05:00,44.22,44.22,44.12,44.13,142600.0,27.5088,27.5088,27.4466,27.4528,142600.0
2013-07-16 11:10:00,44.13,44.15,44.02,44.04,59900.0,27.4528,27.4652,27.3844,27.3968,59900.0
2013-07-16 11:15:00,44.04,44.05,43.97,44.0,75000.0,27.3968,27.403,27.3533,27.3719,75000.0
2013-07-16 11:20:00,43.99,44.0,43.93,43.96,30200.0,27.3657,27.3719,27.3284,27.347,30200.0
2013-07-16 11:25:00,43.95,43.99,43.94,43.97,46000.0,27.3408,27.3657,27.3346,27.3533,46000.0
2013-07-16 11:30:00,43.97,44.0,43.93,43.94,37500.0,27.3533,27.3719,27.3284,27.3346,37500.0
2013-07-16 11:35:00,43.93,43.97,43.89,43.96,33300.0,27.3284,27.3533,27.3035,27.347,33300.0
2013-07-16 11:40:00,43.96,44.01,43.93,43.96,53600.0,27.347,27.3781,27.3284,27.347,53600.0
2013-07-16 11:45:00,43.96,44.0,43.96,43.99,24900.0,27.347,27.3719,27.347,27.3657,24900.0
2013-07-16 11:50:00,43.98,44.0,43.96,43.97,27300.0,27.3595,27.3719,27.347,27.3533,27300.0
2013-07-16 11:55:00,43.99,44.01,43.96,44.0,26100.0,27.3657,27.3781,27.347,27.3719,26100.0
2013-07-16 12:00:00,44.0,44.0,43.9,43.9,42600.0,27.3719,27.3719,27.3097,27.3097,42600.0
2013-07-16 12:05:00,43.9,43.94,43.87,43.89,60900.0,27.3097,27.3346,27.2911,27.3035,60900.0
2013-07-16 12:10:00,43.9,43.91,43.88,43.9,29500.0,27.3097,27.3159,27.2973,27.3097,29500.0
2013-07-16 12:15:00,43.9,43.92,43.85,43.91,22100.0,27.3097,27.3222,27.2786,27.3159,22100.0
2013-07-16 12:20:00,43.91,43.91,43.85,43.9,28800.0,27.3159,27.3159,27.2786,27.3097,28800.0
2013-07-16 12:25:00,43.9,43.91,43.87,43.91,57500.0,27.3097,27.3159,27.2911,27.3159,57500.0
2013-07-16 12:30:00,43.91,43.91,43.86,43.86,20500.0,27.3159,27.3159,27.2848,27.2848,20500.0
2013-07-16 12:35:00,43.87,43.92,43.87,43.87,10700.0,27.2911,27.3222,27.2911,27.2911,10700.0
2013-07-16 12:40:00,43.87,43.9,43.85,43.9,9800.0,27.2911,27.3097,27.2786,27.3097,9800.0
2013-07-16 12:45:00,43.89,43.9,43.89,43.89,3700.0,27.3035,27.3097,27.3035,27.3035,3700.0
2013-07-16 12:50:00,43.89,43.91,43.89,43.89,7500.0,27.3035,27.3159,27.3035,27.3035,7500.0
2013-07-16 12:55:00,43.9,43.9,43.85,43.88,15900.0,27.3097,27.3097,27.2786,27.2973,15900.0
2013-07-16 13:00:00,43.88,43.9,43.85,43.87,16900.0,27.2973,27.3097,27.2786,27.2911,16900.0
2013-07-16 13:05:00,43.87,43.9,43.87,43.89,10100.0,27.2911,27.3097,27.2911,27.3035,10100.0
2013-07-16 13:10:00,43.9,43.9,43.86,43.88,8800.0,27.3097,27.3097,27.2848,27.2973,8800.0
2013-07-16 13:15:00,43.88,43.89,43.85,43.87,57200.0,27.2973,27.3035,27.2786,27.2911,57200.0
2013-07-16 13:20:00,43.88,43.88,43.81,43.84,19400.0,27.2973,27.2973,27.2537,27.2724,19400.0
2013-07-16 13:25:00,43.83,43.83,43.8,43.83,15700.0,27.2662,27.2662,27.2475,27.2662,15700.0
2013-07-16 13:30:00,43.82,43.9,43.81,43.89,23200.0,27.26,27.3097,27.2537,27.3035,23200.0
2013-07-16 13:35:00,43.88,43.88,43.79,43.82,28400.0,27.2973,27.2973,27.2413,27.26,28400.0
2013-07-16 13:40:00,43.82,43.82,43.75,43.77,63800.0,27.26,27.26,27.2164,27.2288,63800.0
2013-07-16 13:45:00,43.76,43.77,43.74,43.74,17500.0,27.2226,27.2288,27.2102,27.2102,17500.0
2013-07-16 13:50:00,43.74,43.76,43.71,43.73,30900.0,27.2102,27.2226,27.1915,27.204,30900.0
2013-07-16 13:55:00,43.74,43.78,43.7,43.78,36200.0,27.2102,27.2351,27.1853,27.2351,36200.0
2013-07-16 14:00:00,43.79,43.83,43.79,43.83,27700.0,27.2413,27.2662,27.2413,27.2662,27700.0
2013-07-16 14:05:00,43.83,43.86,43.83,43.85,26100.0,27.2662,27.2848,27.2662,27.2786,26100.0
2013-07-16 14:10:00,43.85,43.85,43.8,43.84,92100.0,27.2786,27.2786,27.2475,27.2724,92100.0
2013-07-16 14:15:00,43.85,43.85,43.76,43.78,38000.0,27.2786,27.2786,27.2226,27.2351,38000.0
2013-07-16 14:20:00,43.78,43.85,43.76,43.83,25000.0,27.2351,27.2786,27.2226,27.2662,25000.0
2013-07-16 14:25:00,43.83,43.84,43.78,43.79,10700.0,27.2662,27.2724,27.2351,27.2413,10700.0
2013-07-16 14:30:00,43.79,43.82,43.76,43.78,17400.0,27.2413,27.26,27.2226,27.2351,17400.0
2013-07-16 14:35:00,43.77,43.78,43.75,43.76,27500.0,27.2288,27.2351,27.2164,27.2226,27500.0
2013-07-16 14:40:00,43.77,43.77,43.74,43.77,14900.0,27.2288,27.2288,27.2102,27.2288,14900.0
2013-07-16 14:45:00,43.76,43.78,43.75,43.76,28400.0,27.2226,27.2351,27.2164,27.2226,28400.0
2013-07-16 14:50:00,43.76,43.84,43.76,43.82,23000.0,27.2226,27.2724,27.2226,27.26,23000.0
2013-07-16 14:55:00,43.82,43.84,43.75,43.75,21100.0,27.26,27.2724,27.2164,27.2164,21100.0
2013-07-16 15:00:00,43.76,43.8,43.74,43.79,23700.0,27.2226,27.2475,27.2102,27.2413,23700.0
2013-07-16 15:05:00,43.78,43.79,43.75,43.78,13800.0,27.2351,27.2413,27.2164,27.2351,13800.0
2013-07-16 15:10:00,43.78,43.8,43.77,43.78,10500.0,27.2351,27.2475,27.2288,27.2351,10500.0
2013-07-16 15:15:00,43.77,43.79,43.73,43.79,35600.0,27.2288,27.2413,27.204,27.2413,35600.0
2013-07-16 15:20:00,43.78,43.8,43.77,43.78,24300.0,27.2351,27.2475,27.2288,27.2351,24300.0
2013-07-16 15:25:00,43.79,43.8,43.78,43.8,69000.0,27.2413,27.2475,27.2351,27.2475,69000.0
2013-07-16 15:30:00,43.8,43.8,43.78,43.78,86400.0,27.2475,27.2475,27.2351,27.2351,86400.0
2013-07-16 15:35:00,43.79,43.81,43.77,43.8,54700.0,27.2413,27.2537,27.2288,27.2475,54700.0
2013-07-16 15:40:00,43.78,43.8,43.77,43.79,42500.0,27.2351,27.2475,27.2288,27.2413,42500.0
2013-07-16 15:45:00,43.79,43.86,43.78,43.83,158300.0,27.2413,27.2848,27.2351,27.2662,158300.0
2013-07-16 15:50:00,43.82,43.85,43.81,43.82,89300.0,27.26,27.2786,27.2537,27.26,89300.0
2013-07-16 15:55:00,43.82,43.86,43.79,43.82,234700.0,27.26,27.2848,27.2413,27.26,234700.0
2013-07-17 09:30:00,43.97,44.15,43.95,44.02,74400.0,27.3533,27.4652,27.3408,27.3844,74400.0
2013-07-17 09:35:00,44.0,44.05,43.9,43.98,59600.0,27.3719,27.403,27.3097,27.3595,59600.0
2013-07-17 09:40:00,44.0,44.03,43.89,43.89,128500.0,27.3719,27.3906,27.3035,27.3035,128500.0
2013-07-17 09:45:00,43.93,43.98,43.88,43.9,29600.0,27.3284,27.3595,27.2973,27.3097,29600.0
2013-07-17 09:50:00,43.89,43.9,43.76,43.85,56900.0,27.3035,27.3097,27.2226,27.2786,56900.0
2013-07-17 09:55:00,43.85,43.94,43.84,43.9,45500.0,27.2786,27.3346,27.2724,27.3097,45500.0
2013-07-17 10:00:00,43.93,43.94,43.84,43.86,48100.0,27.3284,27.3346,27.2724,27.2848,48100.0
2013-07-17 10:05:00,43.86,43.91,43.84,43.88,35900.0,27.2848,27.3159,27.2724,27.2973,35900.0
2013-07-17 10:10:00,43.88,43.92,43.85,43.89,62300.0,27.2973,27.3222,27.2786,27.3035,62300.0
2013-07-17 10:15:00,43.9,43.96,43.88,43.95,46600.0,27.3097,27.347,27.2973,27.3408,46600.0
2013-07-17 10:20:00,43.96,43.96,43.9,43.91,28400.0,27.347,27.347,27.3097,27.3159,28400.0
2013-07-17 10:25:00,43.92,43.96,43.87,43.92,25000.0,27.3222,27.347,27.2911,27.3222,25000.0
2013-07-17 10:30:00,43.93,43.96,43.88,43.94,56400.0,27.3284,27.347,27.2973,27.3346,56400.0
2013-07-17 10:35:00,43.95,44.01,43.93,43.94,90700.0,27.3408,27.3781,27.3284,27.3346,90700.0
2013-07-17 10:40:00,43.94,43.95,43.82,43.88,33100.0,27.3346,27.3408,27.26,27.2973,33100.0
2013-07-17 10:45:00,43.88,43.9,43.77,43.79,27000.0,27.2973,27.3097,27.2288,27.2413,27000.0
2013-07-17 10:50:00,43.79,43.83,43.74,43.82,16800.0,27.2413,27.2662,27.2102,27.26,16800.0
2013-07-17 10:55:00,43.81,43.93,43.8,43.84,25600.0,27.2537,27.3284,27.2475,27.2724,25600.0
2013-07-17 11:00:00,43.84,43.95,43.83,43.94,215800.0,27.2724,27.3408,27.2662,27.3346,215800.0
2013-07-17 11:05:00,43.94,43.95,43.87,43.89,22200.0,27.3346,27.3408,27.2911,27.3035,22200.0
2013-07-17 11:10:00,43.9,43.97,43.89,43.9,33400.0,27.3097,27.3533,27.3035,27.3097,33400.0
2013-07-17 11:15:00,43.9,43.92,43.88,43.89,87200.0,27.3097,27.3222,27.2973,27.3035,87200.0
2013-07-17 11:20:00,43.88,43.91,43.84,43.87,52700.0,27.2973,27.3159,27.2724,27.2911,52700.0
2013-07-17 11:25:00,43.87,43.9,43.86,43.86,26500.0,27.2911,27.3097,27.2848,27.2848,26500.0
2013-07-17 11:30:00,43.87,43.91,43.86,43.9,14400.0,27.2911,27.3159,27.2848,27.3097,14400.0
2013-07-17 11:35:00,43.91,43.92,43.82,43.87,33200.0,27.3159,27.3222,27.26,27.2911,33200.0
2013-07-17 11:40:00,43.86,43.95,43.85,43.93,17900.0,27.2848,27.3408,27.2786,27.3284,17900.0
2013-07-17 11:45:00,43.91,43.91,43.87,43.9,15000.0,27.3159,27.3159,27.2911,27.3097,15000.0
2013-07-17 11:50:00,43.89,43.89,43.82,43.85,17200.0,27.3035,27.3035,27.26,27.2786,17200.0
2013-07-17 11:55:00,43.85,43.86,43.84,43.84,13000.0,27.2786,27.2848,27.2724,27.2724,13000.0
2013-07-17 12:00:00,43.83,43.87,43.83,43.87,13900.0,27.2662,27.2911,27.2662,27.2911,13900.0
2013-07-17 12:05:00,43.87,43.87,43.77,43.79,23200.0,27.2911,27.2911,27.2288,27.2413,23200.0
2013-07-17 12:10:00,43.79,43.85,43.79,43.84,40200.0,27.2413,27.2786,27.2413,27.2724,40200.0
2013-07-17 12:15:00,43.84,43.86,43.82,43.84,34100.0,27.2724,27.2848,27.26,27.2724,34100.0
2013-07-17 12:20:00,43.83,43.86,43.81,43.83,80200.0,27.2662,27.2848,27.2537,27.2662,80200.0
2013-07-17 12:25:00,43.84,43.86,43.83,43.86,6700.0,27.2724,27.2848,27.2662,27.2848,6700.0
2013-07-17 12:30:00,43.84,43.86,43.82,43.86,13000.0,27.2724,27.2848,27.26,27.2848,13000.0
2013-07-17 12:35:00,43.86,43.88,43.82,43.82,70100.0,27.2848,27.2973,27.26,27.26,70100.0
2013-07-17 12:40:00,43.83,43.9,43.83,43.84,275400.0,27.2662,27.3097,27.2662,27.2724,275400.0
2013-07-17 12:45:00,43.84,43.86,43.81,43.83,24500.0,27.2724,27.2848,27.2537,27.2662,24500.0
2013-07-17 12:50:00,43.83,43.87,43.82,43.86,27000.0,27.2662,27.2911,27.26,27.2848,27000.0
2013-07-17 12:55:00,43.87,43.91,43.85,43.9,20200.0,27.2911,27.3159,27.2786,27.3097,20200.0
2013-07-17 13:00:00,43.88,43.91,43.88,43.9,13000.0,27.2973,27.3159,27.2973,27.3097,13000.0
2013-07-17 13:05:00,43.9,43.91,43.86,43.86,24000.0,27.3097,27.3159,27.2848,27.2848,24000.0
2013-07-17 13:10:00,43.86,43.92,43.86,43.91,38000.0,27.2848,27.3222,27.2848,27.3159,38000.0
2013-07-17 13:15:00,43.92,43.97,43.92,43.97,26000.0,27.3222,27.3533,27.3222,27.3533,26000.0
2013-07-17 13:20:00,43.97,43.99,43.9,43.93,19500.0,27.3533,27.3657,27.3097,27.3284,19500.0
2013-07-17 13:25:00,43.93,43.96,43.91,43.96,18200.0,27.3284,27.347,27.3159,27.347,18200.0
2013-07-17 13:30:00,43.95,43.99,43.95,43.97,13300.0,27.3408,27.3657,27.3408,27.3533,13300.0
2013-07-17 13:35:00,43.97,43.99,43.94,43.97,17200.0,27.3533,27.3657,27.3346,27.3533,17200.0
2013-07-17 13:40:00,43.96,43.99,43.95,43.97,19600.0,27.347,27.3657,27.3408,27.3533,19600.0
2013-07-17 13:45:00,43.97,43.99,43.92,43.99,15200.0,27.3533,27.3657,27.3222,27.3657,15200.0
2013-07-17 13:50:00,43.98,44.04,43.98,44.03,20300.0,27.3595,27.3968,27.3595,27.3906,20300.0
2013-07-17 13:55:00,44.04,44.06,44.02,44.04,15400.0,27.3968,27.4093,27.3844,27.3968,15400.0
2013-07-17 14:00:00,44.04,44.07,44.03,44.04,12000.0,27.3968,27.4155,27.3906,27.3968,12000.0
2013-07-17 14:05:00,44.03,44.06,44.02,44.04,38800.0,27.3906,27.4093,27.3844,27.3968,38800.0
2013-07-17 14:10:00,44.04,44.13,44.04,44.08,25300.0,27.3968,27.4528,27.3968,27.4217,25300.0
2013-07-17 14:15:00,44.06,44.11,44.05,44.09,14100.0,27.4093,27.4404,27.403,27.4279,14100.0
2013-07-17 14:20:00,44.09,44.15,44.06,44.15,17800.0,27.4279,27.4652,27.4093,27.4652,17800.0
2013-07-17 14:25:00,44.14,44.15,44.08,44.1,24200.0,27.459,27.4652,27.4217,27.4341,24200.0
2013-07-17 14:30:00,44.08,44.09,43.99,43.99,18100.0,27.4217,27.4279,27.3657,27.3657,18100.0
2013-07-17 14:35:00,43.99,44.01,43.99,44.01,30700.0,27.3657,27.3781,27.3657,27.3781,30700.0
2013-07-17 14:40:00,44.01,44.01,43.95,43.98,33900.0,27.3781,27.3781,27.3408,27.3595,33900.0
2013-07-17 14:45:00,43.97,43.98,43.9,43.95,22800.0,27.3533,27.3595,27.3097,27.3408,22800.0
2013-07-17 14:50:00,43.96,43.97,43.93,43.96,15700.0,27.347,27.3533,27.3284,27.347,15700.0
2013-07-17 14:55:00,43.96,43.97,43.93,43.93,11700.0,27.347,27.3533,27.3284,27.3284,11700.0
2013-07-17 15:00:00,43.93,43.94,43.89,43.94,15900.0,27.3284,27.3346,27.3035,27.3346,15900.0
2013-07-17 15:05:00,43.94,43.94,43.91,43.92,8700.0,27.3346,27.3346,27.3159,27.3222,8700.0
2013-07-17 15:10:00,43.93,43.93,43.86,43.86,24400.0,27.3284,27.3284,27.2848,27.2848,24400.0
2013-07-17 15:15:00,43.86,43.9,43.83,43.9,25800.0,27.2848,27.3097,27.2662,27.3097,25800.0
2013-07-17 15:20:00,43.9,43.93,43.86,43.88,20800.0,27.3097,27.3284,27.2848,27.2973,20800.0
2013-07-17 15:25:00,43.89,43.95,43.88,43.92,16300.0,27.3035,27.3408,27.2973,27.3222,16300.0
2013-07-17 15:30:00,43.92,43.98,43.89,43.89,47600.0,27.3222,27.3595,27.3035,27.3035,47600.0
2013-07-17 15:35:00,43.89,43.92,43.87,43.89,25000.0,27.3035,27.3222,27.2911,27.3035,25000.0
2013-07-17 15:40:00,43.88,43.91,43.87,43.87,23800.0,27.2973,27.3159,27.2911,27.2911,23800.0
2013-07-17 15:45:00,43.88,43.9,43.85,43.88,104800.0,27.2973,27.3097,27.2786,27.2973,104800.0
2013-07-17 15:50:00,43.88,43.88,43.84,43.85,64900.0,27.2973,27.2973,27.2724,27.2786,64900.0
2013-07-17 15:55:00,43.85,43.99,43.84,43.94,232300.0,27.2786,27.3657,27.2724,27.3346,232300.0
2013-07-18 09:30:00,43.96,44.16,43.81,44.07,45000.0,27.347,27.4715,27.2537,27.4155,45000.0
2013-07-18 09:35:00,44.07,44.08,43.89,43.97,11600.0,27.4155,27.4217,27.3035,27.3533,11600.0
2013-07-18 09:40:00,43.98,44.06,43.97,43.98,11200.0,27.3595,27.4093,27.3533,27.3595,11200.0
2013-07-18 09:45:00,44.01,44.22,43.95,44.18,25600.0,27.3781,27.5088,27.3408,27.4839,25600.0
2013-07-18 09:50:00,44.06,44.26,44.03,44.14,27800.0,27.4093,27.5337,27.3906,27.459,27800.0
2013-07-18 09:55:00,44.13,44.2,44.02,44.19,23000.0,27.4528,27.4963,27.3844,27.4901,23000.0
2013-07-18 10:00:00,44.18,44.2,44.05,44.05,22300.0,27.4839,27.4963,27.403,27.403,22300.0
2013-07-18 10:05:00,44.05,44.17,44.02,44.09,27700.0,27.403,27.4777,27.3844,27.4279,27700.0
2013-07-18 10:10:00,44.07,44.16,44.05,44.1,31900.0,27.4155,27.4715,27.403,27.4341,31900.0
2013-07-18 10:15:00,44.09,44.31,44.07,44.19,35500.0,27.4279,27.5648,27.4155,27.4901,35500.0
2013-07-18 10:20:00,44.18,44.29,44.15,44.26,29600.0,27.4839,27.5523,27.4652,27.5337,29600.0
2013-07-18 10:25:00,44.26,44.34,44.23,44.32,44800.0,27.5337,27.5834,27.515,27.571,44800.0
2013-07-18 10:30:00,44.33,44.33,44.22,44.25,28400.0,27.5772,27.5772,27.5088,27.5275,28400.0
2013-07-18 10:35:00,44.27,44.34,44.26,44.29,23200.0,27.5399,27.5834,27.5337,27.5523,23200.0
2013-07-18 10:40:00,44.29,44.33,44.24,44.27,46700.0,27.5523,27.5772,27.5212,27.5399,46700.0
2013-07-18 10:45:00,44.27,44.27,44.14,44.17,27500.0,27.5399,27.5399,27.459,27.4777,27500.0
2013-07-18 10:50:00,44.18,44.24,44.15,44.15,21000.0,27.4839,27.5212,27.4652,27.4652,21000.0
2013-07-18 10:55:00,44.15,44.23,44.14,44.2,17000.0,27.4652,27.515,27.459,27.4963,17000.0
2013-07-18 11:00:00,44.2,44.2,44.12,44.14,13200.0,27.4963,27.4963,27.4466,27.459,13200.0
2013-07-18 11:05:00,44.15,44.15,44.07,44.09,20100.0,27.4652,27.4652,27.4155,27.4279,20100.0
2013-07-18 11:10:00,44.09,44.09,44.01,44.02,15700.0,27.4279,27.4279,27.3781,27.3844,15700.0
2013-07-18 11:15:00,44.02,44.03,43.94,43.95,28700.0,27.3844,27.3906,27.3346,27.3408,28700.0
2013-07-18 11:20:00,43.95,43.95,43.88,43.9,19500.0,27.3408,27.3408,27.2973,27.3097,19500.0
2013-07-18 11:25:00,43.9,43.91,43.86,43.9,35300.0,27.3097,27.3159,27.2848,27.3097,35300.0
2013-07-18 11:30:00,43.9,43.91,43.87,43.88,18700.0,27.3097,27.3159,27.2911,27.2973,18700.0
2013-07-18 11:35:00,43.87,43.97,43.87,43.95,19200.0,27.2911,27.3533,27.2911,27.3408,19200.0
2013-07-18 11:40:00,43.96,43.96,43.91,43.92,16000.0,27.347,27.347,27.3159,27.3222,16000.0
2013-07-18 11:45:00,43.91,43.92,43.87,43.9,19200.0,27.3159,27.3222,27.2911,27.3097,19200.0
2013-07-18 11:50:00,43.9,43.9,43.87,43.87,6000.0,27.3097,27.3097,27.2911,27.2911,6000.0
2013-07-18 11:55:00,43.88,43.95,43.86,43.94,15600.0,27.2973,27.3408,27.2848,27.3346,15600.0
2013-07-18 12:00:00,43.94,43.97,43.94,43.95,13600.0,27.3346,27.3533,27.3346,27.3408,13600.0
2013-07-18 12:05:00,43.94,44.11,43.94,44.05,59500.0,27.3346,27.4404,27.3346,27.403,59500.0
2013-07-18 12:10:00,44.04,44.11,43.99,44.11,38000.0,27.3968,27.4404,27.3657,27.4404,38000.0
2013-07-18 12:15:00,44.11,44.17,44.1,44.15,21800.0,27.4404,27.4777,27.4341,27.4652,21800.0
2013-07-18 12:20:00,44.16,44.29,44.16,44.26,53400.0,27.4715,27.5523,27.4715,27.5337,53400.0
2013-07-18 12:25:00,44.26,44.28,44.19,44.19,23800.0,27.5337,27.5461,27.4901,27.4901,23800.0
2013-07-18 12:30:00,44.19,44.21,44.16,44.2,31800.0,27.4901,27.5026,27.4715,27.4963,31800.0
2013-07-18 12:35:00,44.19,44.26,44.16,44.26,26000.0,27.4901,27.5337,27.4715,27.5337,26000.0
2013-07-18 12:40:00,44.26,44.28,44.23,44.25,22400.0,27.5337,27.5461,27.515,27.5275,22400.0
2013-07-18 12:45:00,44.25,44.31,44.25,44.31,21500.0,27.5275,27.5648,27.5275,27.5648,21500.0
2013-07-18 12:50:00,44.31,44.37,44.29,44.36,20100.0,27.5648,27.6021,27.5523,27.5959,20100.0
2013-07-18 12:55:00,44.37,44.44,44.25,44.41,82400.0,27.6021,27.6456,27.5275,27.627,82400.0
2013-07-18 13:00:00,44.4,44.47,44.39,44.47,42000.0,27.6208,27.6643,27.6145,27.6643,42000.0
2013-07-18 13:05:00,44.45,44.51,44.42,44.47,40000.0,27.6519,27.6892,27.6332,27.6643,40000.0
2013-07-18 13:10:00,44.5,44.55,44.48,44.54,28700.0,27.683,27.7141,27.6705,27.7079,28700.0
2013-07-18 13:15:00,44.54,44.56,44.48,44.51,40400.0,27.7079,27.7203,27.6705,27.6892,40400.0
2013-07-18 13:20:00,44.5,44.53,44.48,44.5,23600.0,27.683,27.7016,27.6705,27.683,23600.0
2013-07-18 13:25:00,44.5,44.54,44.48,44.54,23100.0,27.683,27.7079,27.6705,27.7079,23100.0
2013-07-18 13:30:00,44.53,44.56,44.47,44.48,44200.0,27.7016,27.7203,27.6643,27.6705,44200.0
2013-07-18 13:35:00,44.47,44.52,44.46,44.5,25200.0,27.6643,27.6954,27.6581,27.683,25200.0
2013-07-18 13:40:00,44.49,44.51,44.43,44.46,32800.0,27.6768,27.6892,27.6394,27.6581,32800.0
2013-07-18 13:45:00,44.44,44.47,44.4,44.4,28100.0,27.6456,27.6643,27.6208,27.6208,28100.0
2013-07-18 13:50:00,44.41,44.41,44.35,44.35,18200.0,27.627,27.627,27.5897,27.5897,18200.0
2013-07-18 13:55:00,44.36,44.46,44.36,44.42,24900.0,27.5959,27.6581,27.5959,27.6332,24900.0
2013-07-18 14:00:00,44.42,44.45,44.36,44.39,17000.0,27.6332,27.6519,27.5959,27.6145,17000.0
2013-07-18 14:05:00,44.38,44.41,44.36,44.36,18700.0,27.6083,27.627,27.5959,27.5959,18700.0
2013-07-18 14:10:00,44.37,44.39,44.35,44.37,26200.0,27.6021,27.6145,27.5897,27.6021,26200.0
2013-07-18 14:15:00,44.36,44.37,44.34,44.37,22700.0,27.5959,27.6021,27.5834,27.6021,22700.0
2013-07-18 14:20:00,44.37,44.4,44.36,44.36,37300.0,27.6021,27.6208,27.5959,27.5959,37300.0
2013-07-18 14:25:00,44.35,44.37,44.34,44.35,18200.0,27.5897,27.6021,27.5834,27.5897,18200.0
2013-07-18 14:30:00,44.36,44.38,44.34,44.36,20500.0,27.5959,27.6083,27.5834,27.5959,20500.0
2013-07-18 14:35:00,44.36,44.36,44.3,44.36,30900.0,27.5959,27.5959,27.5586,27.5959,30900.0
2013-07-18 14:40:00,44.36,44.36,44.32,44.34,21800.0,27.5959,27.5959,27.571,27.5834,21800.0
2013-07-18 14:45:00,44.34,44.38,44.32,44.35,43700.0,27.5834,27.6083,27.571,27.5897,43700.0
2013-07-18 14:50:00,44.36,44.36,44.23,44.23,29500.0,27.5959,27.5959,27.515,27.515,29500.0
2013-07-18 14:55:00,44.24,44.26,44.2,44.25,64000.0,27.5212,27.5337,27.4963,27.5275,64000.0
2013-07-18 15:00:00,44.25,44.31,44.24,44.26,29400.0,27.5275,27.5648,27.5212,27.5337,29400.0
2013-07-18 15:05:00,44.25,44.26,44.22,44.23,21400.0,27.5275,27.5337,27.5088,27.515,21400.0
2013-07-18 15:10:00,44.23,44.23,44.17,44.18,82400.0,27.515,27.515,27.4777,27.4839,82400.0
2013-07-18 15:15:00,44.17,44.17,44.14,44.17,20000.0,27.4777,27.4777,27.459,27.4777,20000.0
2013-07-18 15:20:00,44.16,44.19,44.15,44.15,19500.0,27.4715,27.4901,27.4652,27.4652,19500.0
2013-07-18 15:25:00,44.15,44.16,44.12,44.13,21900.0,27.4652,27.4715,27.4466,27.4528,21900.0
2013-07-18 15:30:00,44.12,44.14,44.08,44.08,25600.0,27.4466,27.459,27.4217,27.4217,25600.0
2013-07-18 15:35:00,44.08,44.13,44.08,44.12,233700.0,27.4217,27.4528,27.4217,27.4466,233700.0
2013-07-18 15:40:00,44.12,44.17,44.11,44.16,62300.0,27.4466,27.4777,27.4404,27.4715,62300.0
2013-07-18 15:45:00,44.16,44.27,44.15,44.26,86600.0,27.4715,27.5399,27.4652,27.5337,86600.0
2013-07-18 15:50:00,44.25,44.27,44.24,44.25,76200.0,27.5275,27.5399,27.5212,27.5275,76200.0
2013-07-18 15:55:00,44.26,44.33,44.24,44.31,243900.0,27.5337,27.5772,27.5212,27.5648,243900.0
2013-07-19 09:30:00,44.49,44.49,44.12,44.21,937500.0,27.6768,27.6768,27.4466,27.5026,937500.0
2013-07-19 09:35:00,44.2,44.23,44.16,44.18,47900.0,27.4963,27.515,27.4715,27.4839,47900.0
2013-07-19 09:40:00,44.18,44.34,44.17,44.27,37100.0,27.4839,27.5834,27.4777,27.5399,37100.0
2013-07-19 09:45:00,44.26,44.39,44.25,44.3,49400.0,27.5337,27.6145,27.5275,27.5586,49400.0
2013-07-19 09:50:00,44.29,44.41,44.29,44.35,38300.0,27.5523,27.627,27.5523,27.5897,38300.0
2013-07-19 09:55:00,44.41,44.43,44.32,44.38,26800.0,27.627,27.6394,27.571,27.6083,26800.0
2013-07-19 10:00:00,44.38,44.47,44.38,44.41,21600.0,27.6083,27.6643,27.6083,27.627,21600.0
2013-07-19 10:05:00,44.4,44.52,44.4,44.48,102800.0,27.6208,27.6954,27.6208,27.6705,102800.0
2013-07-19 10:10:00,44.45,44.57,44.41,44.47,73000.0,27.6519,27.7265,27.627,27.6643,73000.0
2013-07-19 10:15:00,44.47,44.47,44.39,44.4,54900.0,27.6643,27.6643,27.6145,27.6208,54900.0
2013-07-19 10:20:00,44.4,44.43,44.4,44.41,26800.0,27.6208,27.6394,27.6208,27.627,26800.0
2013-07-19 10:25:00,44.41,44.46,44.4,44.44,13800.0,27.627,27.6581,27.6208,27.6456,13800.0
2013-07-19 10:30:00,44.44,44.55,44.41,44.55,23600.0,27.6456,27.7141,27.627,27.7141,23600.0
2013-07-19 10:35:00,44.55,44.69,44.55,44.69,54600.0,27.7141,27.8012,27.7141,27.8012,54600.0
2013-07-19 10:40:00,44.69,44.79,44.63,44.78,44300.0,27.8012,27.8634,27.7638,27.8572,44300.0
2013-07-19 10:45:00,44.78,44.83,44.73,44.81,113200.0,27.8572,27.8883,27.8261,27.8758,113200.0
2013-07-19 10:50:00,44.82,44.88,44.79,44.84,22900.0,27.882,27.9194,27.8634,27.8945,22900.0
2013-07-19 10:55:00,44.84,44.91,44.82,44.82,46700.0,27.8945,27.938,27.882,27.882,46700.0
2013-07-19 11:00:00,44.81,44.85,44.79,44.8,40000.0,27.8758,27.9007,27.8634,27.8696,40000.0
2013-07-19 11:05:00,44.8,44.8,44.69,44.78,57000.0,27.8696,27.8696,27.8012,27.8572,57000.0
2013-07-19 11:10:00,44.79,44.85,44.79,44.84,22500.0,27.8634,27.9007,27.8634,27.8945,22500.0
2013-07-19 11:15:00,44.84,44.87,44.79,44.82,36400.0,27.8945,27.9131,27.8634,27.882,36400.0
2013-07-19 11:20:00,44.81,44.86,44.8,44.82,46600.0,27.8758,27.9069,27.8696,27.882,46600.0
2013-07-19 11:25:00,44.82,44.89,44.81,44.81,73400.0,27.882,27.9256,27.8758,27.8758,73400.0
2013-07-19 11:30:00,44.8,44.83,44.77,44.82,35100.0,27.8696,27.8883,27.8509,27.882,35100.0
2013-07-19 11:35:00,44.81,44.84,44.79,44.8,35100.0,27.8758,27.8945,27.8634,27.8696,35100.0
2013-07-19 11:40:00,44.8,44.85,44.8,44.82,10400.0,27.8696,27.9007,27.8696,27.882,10400.0
2013-07-19 11:45:00,44.81,44.85,44.8,44.84,13700.0,27.8758,27.9007,27.8696,27.8945,13700.0
2013-07-19 11:50:00,44.84,44.84,44.8,44.83,23900.0,27.8945,27.8945,27.8696,27.8883,23900.0
2013-07-19 11:55:00,44.83,44.84,44.77,44.77,21600.0,27.8883,27.8945,27.8509,27.8509,21600.0
2013-07-19 12:00:00,44.78,44.79,44.68,44.69,14000.0,27.8572,27.8634,27.7949,27.8012,14000.0
2013-07-19 12:05:00,44.69,44.74,44.68,44.71,10300.0,27.8012,27.8323,27.7949,27.8136,10300.0
2013-07-19 12:10:00,44.71,44.72,44.62,44.64,17800.0,27.8136,27.8198,27.7576,27.7701,17800.0
2013-07-19 12:15:00,44.63,44.66,44.57,44.65,25300.0,27.7638,27.7825,27.7265,27.7763,25300.0
2013-07-19 12:20:00,44.64,44.66,44.63,44.65,9400.0,27.7701,27.7825,27.7638,27.7763,9400.0
2013-07-19 12:25:00,44.65,44.66,44.61,44.65,17200.0,27.7763,27.7825,27.7514,27.7763,17200.0
2013-07-19 12:30:00,44.65,44.66,44.62,44.63,6200.0,27.7763,27.7825,27.7576,27.7638,6200.0
2013-07-19 12:35:00,44.63,44.63,44.59,44.63,6000.0,27.7638,27.7638,27.739,27.7638,6000.0
2013-07-19 12:40:00,44.63,44.63,44.59,44.6,6600.0,27.7638,27.7638,27.739,27.7452,6600.0
2013-07-19 12:45:00,44.6,44.62,44.56,44.59,13900.0,27.7452,27.7576,27.7203,27.739,13900.0
2013-07-19 12:50:00,44.61,44.61,44.58,44.58,15600.0,27.7514,27.7514,27.7327,27.7327,15600.0
2013-07-19 12:55:00,44.59,44.6,44.58,44.59,9700.0,27.739,27.7452,27.7327,27.739,9700.0
2013-07-19 13:00:00,44.59,44.66,44.59,44.65,10500.0,27.739,27.7825,27.739,27.7763,10500.0
2013-07-19 13:05:00,44.64,44.65,44.59,44.63,22600.0,27.7701,27.7763,27.739,27.7638,22600.0
2013-07-19 13:10:00,44.63,44.65,44.61,44.62,19900.0,27.7638,27.7763,27.7514,27.7576,19900.0
2013-07-19 13:15:00,44.61,44.61,44.59,44.59,9800.0,27.7514,27.7514,27.739,27.739,9800.0
2013-07-19 13:20:00,44.59,44.64,44.59,44.61,13100.0,27.739,27.7701,27.739,27.7514,13100.0
2013-07-19 13:25:00,44.61,44.61,44.59,44.59,6700.0,27.7514,27.7514,27.739,27.739,6700.0
2013-07-19 13:30:00,44.6,44.62,44.58,44.62,13500.0,27.7452,27.7576,27.7327,27.7576,13500.0
2013-07-19 13:35:00,44.61,44.64,44.6,44.64,8600.0,27.7514,27.7701,27.7452,27.7701,8600.0
2013-07-19 13:40:00,44.64,44.64,44.6,44.62,14300.0,27.7701,27.7701,27.7452,27.7576,14300.0
2013-07-19 13:45:00,44.61,44.63,44.58,44.59,46600.0,27.7514,27.7638,27.7327,27.739,46600.0
2013-07-19 13:50:00,44.59,44.66,44.54,44.57,57100.0,27.739,27.7825,27.7079,27.7265,57100.0
2013-07-19 13:55:00,44.56,44.56,44.5,44.5,20000.0,27.7203,27.7203,27.683,27.683,20000.0
2013-07-19 14:00:00,44.49,44.5,44.45,44.46,17500.0,27.6768,27.683,27.6519,27.6581,17500.0
2013-07-19 14:05:00,44.47,44.47,44.44,44.46,26800.0,27.6643,27.6643,27.6456,27.6581,26800.0
2013-07-19 14:10:00,44.46,44.56,44.46,44.53,20700.0,27.6581,27.7203,27.6581,27.7016,20700.0
2013-07-19 14:15:00,44.52,44.55,44.51,44.55,8100.0,27.6954,27.7141,27.6892,27.7141,8100.0
2013-07-19 14:20:00,44.55,44.58,44.52,44.52,61300.0,27.7141,27.7327,27.6954,27.6954,61300.0
2013-07-19 14:25:00,44.52,44.53,44.48,44.52,14400.0,27.6954,27.7016,27.6705,27.6954,14400.0
2013-07-19 14:30:00,44.53,44.53,44.51,44.52,14000.0,27.7016,27.7016,27.6892,27.6954,14000.0
2013-07-19 14:35:00,44.51,44.52,44.43,44.43,11200.0,27.6892,27.6954,27.6394,27.6394,11200.0
2013-07-19 14:40:00,44.43,44.43,44.4,44.41,51800.0,27.6394,27.6394,27.6208,27.627,51800.0
2013-07-19 14:45:00,44.41,44.42,44.39,44.41,14000.0,27.627,27.6332,27.6145,27.627,14000.0
2013-07-19 14:50:00,44.41,44.44,44.4,44.43,26100.0,27.627,27.6456,27.6208,27.6394,26100.0
2013-07-19 14:55:00,44.43,44.5,44.43,44.47,19900.0,27.6394,27.683,27.6394,27.6643,19900.0
2013-07-19 15:00:00,44.47,44.54,44.45,44.5,33400.0,27.6643,27.7079,27.6519,27.683,33400.0
2013-07-19 15:05:00,44.5,44.57,44.5,44.54,24300.0,27.683,27.7265,27.683,27.7079,24300.0
2013-07-19 15:10:00,44.54,44.54,44.5,44.52,15700.0,27.7079,27.7079,27.683,27.6954,15700.0
2013-07-19 15:15:00,44.52,44.54,44.52,44.52,20300.0,27.6954,27.7079,27.6954,27.6954,20300.0
2013-07-19 15:20:00,44.52,44.55,44.52,44.55,14500.0,27.6954,27.7141,27.6954,27.7141,14500.0
2013-07-19 15:25:00,44.55,44.55,44.51,44.51,24000.0,27.7141,27.7141,27.6892,27.6892,24000.0
2013-07-19 15:30:00,44.52,44.54,44.51,44.54,19000.0,27.6954,27.7079,27.6892,27.7079,19000.0
2013-07-19 15:35:00,44.54,44.56,44.51,44.51,41400.0,27.7079,27.7203,27.6892,27.6892,41400.0
2013-07-19 15:40:00,44.52,44.61,44.51,44.56,49300.0,27.6954,27.7514,27.6892,27.7203,49300.0
2013-07-19 15:45:00,44.57,44.62,44.55,44.55,81300.0,27.7265,27.7576,27.7141,27.7141,81300.0
2013-07-19 15:50:00,44.56,44.63,44.55,44.61,132000.0,27.7203,27.7638,27.7141,27.7514,132000.0
2013-07-19 15:55:00,44.62,44.63,44.48,44.54,270300.0,27.7576,27.7638,27.6705,27.7079,270300.0
2013-07-22 09:30:00,44.3,44.33,43.8,44.29,123400.0,27.5586,27.5772,27.2475,27.5523,123400.0
2013-07-22 09:35:00,44.25,44.52,44.25,44.52,22100.0,27.5275,27.6954,27.5275,27.6954,22100.0
2013-07-22 09:40:00,44.51,44.52,44.36,44.39,22300.0,27.6892,27.6954,27.5959,27.6145,22300.0
2013-07-22 09:45:00,44.41,44.48,44.37,44.44,16500.0,27.627,27.6705,27.6021,27.6456,16500.0
2013-07-22 09:50:00,44.5,44.71,44.45,44.63,18700.0,27.683,27.8136,27.6519,27.7638,18700.0
2013-07-22 09:55:00,44.63,44.64,44.53,44.55,18200.0,27.7638,27.7701,27.7016,27.7141,18200.0
2013-07-22 10:00:00,44.57,44.63,44.53,44.57,30600.0,27.7265,27.7638,27.7016,27.7265,30600.0
2013-07-22 10:05:00,44.59,44.63,44.55,44.61,25500.0,27.739,27.7638,27.7141,27.7514,25500.0
2013-07-22 10:10:00,44.59,44.65,44.59,44.61,13800.0,27.739,27.7763,27.739,27.7514,13800.0
2013-07-22 10:15:00,44.63,44.67,44.58,44.59,23000.0,27.7638,27.7887,27.7327,27.739,23000.0
2013-07-22 10:20:00,44.59,44.59,44.48,44.51,25600.0,27.739,27.739,27.6705,27.6892,25600.0
2013-07-22 10:25:00,44.51,44.54,44.38,44.4,127000.0,27.6892,27.7079,27.6083,27.6208,127000.0
2013-07-22 10:30:00,44.4,44.43,44.33,44.34,37800.0,27.6208,27.6394,27.5772,27.5834,37800.0
2013-07-22 10:35:00,44.33,44.41,44.32,44.38,37200.0,27.5772,27.627,27.571,27.6083,37200.0
2013-07-22 10:40:00,44.38,44.49,44.37,44.49,132100.0,27.6083,27.6768,27.6021,27.6768,132100.0
2013-07-22 10:45:00,44.5,44.58,44.45,44.49,57100.0,27.683,27.7327,27.6519,27.6768,57100.0
2013-07-22 10:50:00,44.48,44.52,44.41,44.46,16300.0,27.6705,27.6954,27.627,27.6581,16300.0
2013-07-22 10:55:00,44.46,44.57,44.46,44.53,48500.0,27.6581,27.7265,27.6581,27.7016,48500.0
2013-07-22 11:00:00,44.53,44.63,44.53,44.62,30200.0,27.7016,27.7638,27.7016,27.7576,30200.0
2013-07-22 11:05:00,44.63,44.76,44.63,44.75,25000.0,27.7638,27.8447,27.7638,27.8385,25000.0
2013-07-22 11:10:00,44.77,44.85,44.74,44.84,24900.0,27.8509,27.9007,27.8323,27.8945,24900.0
2013-07-22 11:15:00,44.82,44.85,44.75,44.79,16700.0,27.882,27.9007,27.8385,27.8634,16700.0
2013-07-22 11:20:00,44.79,44.89,44.77,44.89,20200.0,27.8634,27.9256,27.8509,27.9256,20200.0
2013-07-22 11:25:00,44.88,44.93,44.86,44.92,18700.0,27.9194,27.9505,27.9069,27.9443,18700.0
2013-07-22 11:30:00,44.91,44.92,44.84,44.84,39500.0,27.938,27.9443,27.8945,27.8945,39500.0
2013-07-22 11:35:00,44.87,44.95,44.87,44.87,21000.0,27.9131,27.9629,27.9131,27.9131,21000.0
2013-07-22 11:40:00,44.88,44.9,44.83,44.84,16300.0,27.9194,27.9318,27.8883,27.8945,16300.0
2013-07-22 11:45:00,44.83,44.89,44.8,44.87,12400.0,27.8883,27.9256,27.8696,27.9131,12400.0
2013-07-22 11:50:00,44.89,44.89,44.76,44.8,15000.0,27.9256,27.9256,27.8447,27.8696,15000.0
2013-07-22 11:55:00,44.8,44.82,44.76,44.8,44500.0,27.8696,27.882,27.8447,27.8696,44500.0
2013-07-22 12:00:00,44.8,44.91,44.78,44.9,13900.0,27.8696,27.938,27.8572,27.9318,13900.0
2013-07-22 12:05:00,44.9,44.93,44.8,44.84,46700.0,27.9318,27.9505,27.8696,27.8945,46700.0
2013-07-22 12:10:00,44.87,44.9,44.83,44.84,17100.0,27.9131,27.9318,27.8883,27.8945,17100.0
2013-07-22 12:15:00,44.83,44.89,44.81,44.89,13300.0,27.8883,27.9256,27.8758,27.9256,13300.0
2013-07-22 12:20:00,44.87,44.96,44.85,44.95,30800.0,27.9131,27.9691,27.9007,27.9629,30800.0
2013-07-22 12:25:00,44.94,44.99,44.92,44.98,23400.0,27.9567,27.9878,27.9443,27.9816,23400.0
2013-07-22 12:30:00,44.98,44.98,44.95,44.97,14100.0,27.9816,27.9816,27.9629,27.9754,14100.0
2013-07-22 12:35:00,44.98,44.99,44.92,44.97,15500.0,27.9816,27.9878,27.9443,27.9754,15500.0
2013-07-22 12:40:00,44.96,45.0,44.95,44.99,45200.0,27.9691,27.994,27.9629,27.9878,45200.0
2013-07-22 12:45:00,44.98,45.0,44.97,44.98,16700.0,27.9816,27.994,27.9754,27.9816,16700.0
2013-07-22 12:50:00,44.98,45.0,44.93,44.93,38000.0,27.9816,27.994,27.9505,27.9505,38000.0
2013-07-22 12:55:00,44.94,45.03,44.92,45.0,24700.0,27.9567,28.0127,27.9443,27.994,24700.0
2013-07-22 13:00:00,44.99,45.01,44.94,45.01,19100.0,27.9878,28.0002,27.9567,28.0002,19100.0
2013-07-22 13:05:00,45.01,45.05,44.99,45.02,23100.0,28.0002,28.0251,27.9878,28.0065,23100.0
2013-07-22 13:10:00,45.01,45.06,44.97,45.04,32300.0,28.0002,28.0313,27.9754,28.0189,32300.0
2013-07-22 13:15:00,45.04,45.04,44.96,45.0,17700.0,28.0189,28.0189,27.9691,27.994,17700.0
2013-07-22 13:20:00,45.01,45.04,44.98,45.02,10800.0,28.0002,28.0189,27.9816,28.0065,10800.0
2013-07-22 13:25:00,45.02,45.02,44.88,44.89,85300.0,28.0065,28.0065,27.9194,27.9256,85300.0
2013-07-22 13:30:00,44.9,44.91,44.86,44.88,12200.0,27.9318,27.938,27.9069,27.9194,12200.0
2013-07-22 13:35:00,44.88,44.94,44.88,44.9,8200.0,27.9194,27.9567,27.9194,27.9318,8200.0
2013-07-22 13:40:00,44.9,44.91,44.88,44.91,7900.0,27.9318,27.938,27.9194,27.938,7900.0
2013-07-22 13:45:00,44.89,44.91,44.87,44.88,17500.0,27.9256,27.938,27.9131,27.9194,17500.0
2013-07-22 13:50:00,44.9,44.94,44.88,44.89,19500.0,27.9318,27.9567,27.9194,27.9256,19500.0
2013-07-22 13:55:00,44.88,44.94,44.88,44.93,7500.0,27.9194,27.9567,27.9194,27.9505,7500.0
2013-07-22 14:00:00,44.93,44.94,44.86,44.88,12900.0,27.9505,27.9567,27.9069,27.9194,12900.0
2013-07-22 14:05:00,44.89,44.91,44.85,44.89,26700.0,27.9256,27.938,27.9007,27.9256,26700.0
2013-07-22 14:10:00,44.87,44.93,44.85,44.85,13300.0,27.9131,27.9505,27.9007,27.9007,13300.0
2013-07-22 14:15:00,44.86,44.9,44.85,44.86,13000.0,27.9069,27.9318,27.9007,27.9069,13000.0
2013-07-22 14:20:00,44.88,44.95,44.85,44.94,26800.0,27.9194,27.9629,27.9007,27.9567,26800.0
2013-07-22 14:25:00,44.95,44.97,44.94,44.96,17000.0,27.9629,27.9754,27.9567,27.9691,17000.0
2013-07-22 14:30:00,44.96,45.0,44.95,44.99,21400.0,27.9691,27.994,27.9629,27.9878,21400.0
2013-07-22 14:35:00,44.98,45.03,44.98,45.02,19900.0,27.9816,28.0127,27.9816,28.0065,19900.0
2013-07-22 14:40:00,45.02,45.05,45.0,45.0,20700.0,28.0065,28.0251,27.994,27.994,20700.0
2013-07-22 14:45:00,45.01,45.06,45.01,45.03,16800.0,28.0002,28.0313,28.0002,28.0127,16800.0
2013-07-22 14:50:00,45.03,45.06,44.98,44.99,51600.0,28.0127,28.0313,27.9816,27.9878,51600.0
2013-07-22 14:55:00,44.99,45.08,44.98,45.07,23800.0,27.9878,28.0438,27.9816,28.0376,23800.0
2013-07-22 15:00:00,45.08,45.08,45.05,45.07,19900.0,28.0438,28.0438,28.0251,28.0376,19900.0
2013-07-22 15:05:00,45.07,45.1,45.05,45.09,36600.0,28.0376,28.0562,28.0251,28.05,36600.0
2013-07-22 15:10:00,45.08,45.09,45.01,45.07,25400.0,28.0438,28.05,28.0002,28.0376,25400.0
2013-07-22 15:15:00,45.08,45.09,45.05,45.09,28400.0,28.0438,28.05,28.0251,28.05,28400.0
2013-07-22 15:20:00,45.08,45.09,45.05,45.08,24500.0,28.0438,28.05,28.0251,28.0438,24500.0
2013-07-22 15:25:00,45.07,45.1,45.07,45.09,23000.0,28.0376,28.0562,28.0376,28.05,23000.0
2013-07-22 15:30:00,45.09,45.09,45.05,45.08,55500.0,28.05,28.05,28.0251,28.0438,55500.0
2013-07-22 15:35:00,45.08,45.08,45.01,45.05,54000.0,28.0438,28.0438,28.0002,28.0251,54000.0
2013-07-22 15:40:00,45.05,45.08,45.04,45.06,50900.0,28.0251,28.0438,28.0189,28.0313,50900.0
2013-07-22 15:45:00,45.05,45.05,45.0,45.04,118100.0,28.0251,28.0251,27.994,28.0189,118100.0
2013-07-22 15:50:00,45.04,45.07,45.01,45.07,169400.0,28.0189,28.0376,28.0002,28.0376,169400.0
2013-07-22 15:55:00,45.07,45.1,44.95,44.97,469000.0,28.0376,28.0562,27.9629,27.9754,469000.0
2013-07-23 09:30:00,44.92,45.07,44.8,44.82,105100.0,27.9443,28.0376,27.8696,27.882,105100.0
2013-07-23 09:35:00,44.85,44.85,44.58,44.61,35900.0,27.9007,27.9007,27.7327,27.7514,35900.0
2013-07-23 09:40:00,44.62,44.7,44.54,44.65,30800.0,27.7576,27.8074,27.7079,27.7763,30800.0
2013-07-23 09:45:00,44.64,44.75,44.63,44.66,74000.0,27.7701,27.8385,27.7638,27.7825,74000.0
2013-07-23 09:50:00,44.65,44.77,44.6,44.69,55300.0,27.7763,27.8509,27.7452,27.8012,55300.0
2013-07-23 09:55:00,44.7,44.8,44.66,44.7,94700.0,27.8074,27.8696,27.7825,27.8074,94700.0
2013-07-23 10:00:00,44.7,44.75,44.61,44.65,160100.0,27.8074,27.8385,27.7514,27.7763,160100.0
2013-07-23 10:05:00,44.65,44.71,44.55,44.71,82000.0,27.7763,27.8136,27.7141,27.8136,82000.0
2013-07-23 10:10:00,44.71,44.86,44.68,44.86,108600.0,27.8136,27.9069,27.7949,27.9069,108600.0
2013-07-23 10:15:00,44.86,45.02,44.86,45.01,44800.0,27.9069,28.0065,27.9069,28.0002,44800.0
2013-07-23 10:20:00,45.02,45.09,44.95,44.96,64700.0,28.0065,28.05,27.9629,27.9691,64700.0
2013-07-23 10:25:00,44.96,44.99,44.92,44.95,81000.0,27.9691,27.9878,27.9443,27.9629,81000.0
2013-07-23 10:30:00,44.93,44.95,44.88,44.9,36400.0,27.9505,27.9629,27.9194,27.9318,36400.0
2013-07-23 10:35:00,44.89,44.89,44.83,44.86,18100.0,27.9256,27.9256,27.8883,27.9069,18100.0
2013-07-23 10:40:00,44.84,44.87,44.75,44.83,143700.0,27.8945,27.9131,27.8385,27.8883,143700.0
2013-07-23 10:45:00,44.84,44.85,44.74,44.75,30100.0,27.8945,27.9007,27.8323,27.8385,30100.0
2013-07-23 10:50:00,44.76,44.83,44.73,44.83,58900.0,27.8447,27.8883,27.8261,27.8883,58900.0
2013-07-23 10:55:00,44.81,44.81,44.7,44.73,27700.0,27.8758,27.8758,27.8074,27.8261,27700.0
2013-07-23 11:00:00,44.73,44.78,44.7,44.73,49000.0,27.8261,27.8572,27.8074,27.8261,49000.0
2013-07-23 11:05:00,44.74,44.76,44.66,44.69,68900.0,27.8323,27.8447,27.7825,27.8012,68900.0
2013-07-23 11:10:00,44.67,44.7,44.65,44.66,25500.0,27.7887,27.8074,27.7763,27.7825,25500.0
2013-07-23 11:15:00,44.65,44.74,44.65,44.68,66300.0,27.7763,27.8323,27.7763,27.7949,66300.0
2013-07-23 11:20:00,44.66,44.73,44.59,44.64,60600.0,27.7825,27.8261,27.739,27.7701,60600.0
2013-07-23 11:25:00,44.66,44.71,44.57,44.6,60500.0,27.7825,27.8136,27.7265,27.7452,60500.0
2013-07-23 11:30:00,44.59,44.64,44.58,44.61,39100.0,27.739,27.7701,27.7327,27.7514,39100.0
2013-07-23 11:35:00,44.6,44.69,44.58,44.63,22600.0,27.7452,27.8012,27.7327,27.7638,22600.0
2013-07-23 11:40:00,44.64,44.71,44.63,44.69,22400.0,27.7701,27.8136,27.7638,27.8012,22400.0
2013-07-23 11:45:00,44.7,44.7,44.62,44.62,22200.0,27.8074,27.8074,27.7576,27.7576,22200.0
2013-07-23 11:50:00,44.62,44.64,44.58,44.58,32700.0,27.7576,27.7701,27.7327,27.7327,32700.0
2013-07-23 11:55:00,44.58,44.59,44.51,44.52,38900.0,27.7327,27.739,27.6892,27.6954,38900.0
2013-07-23 12:00:00,44.52,44.52,44.35,44.4,105300.0,27.6954,27.6954,27.5897,27.6208,105300.0
2013-07-23 12:05:00,44.39,44.5,44.38,44.45,20400.0,27.6145,27.683,27.6083,27.6519,20400.0
2013-07-23 12:10:00,44.45,44.45,44.34,44.37,40700.0,27.6519,27.6519,27.5834,27.6021,40700.0
2013-07-23 12:15:00,44.37,44.4,44.35,44.39,43400.0,27.6021,27.6208,27.5897,27.6145,43400.0
2013-07-23 12:20:00,44.38,44.44,44.38,44.42,9500.0,27.6083,27.6456,27.6083,27.6332,9500.0
2013-07-23 12:25:00,44.43,44.51,44.37,44.49,21500.0,27.6394,27.6892,27.6021,27.6768,21500.0
2013-07-23 12:30:00,44.48,44.5,44.42,44.42,7800.0,27.6705,27.683,27.6332,27.6332,7800.0
2013-07-23 12:35:00,44.41,44.48,44.41,44.44,9800.0,27.627,27.6705,27.627,27.6456,9800.0
2013-07-23 12:40:00,44.46,44.48,44.4,44.45,10700.0,27.6581,27.6705,27.6208,27.6519,10700.0
2013-07-23 12:45:00,44.43,44.46,44.38,44.38,15400.0,27.6394,27.6581,27.6083,27.6083,15400.0
2013-07-23 12:50:00,44.39,44.45,44.36,44.38,12900.0,27.6145,27.6519,27.5959,27.6083,12900.0
2013-07-23 12:55:00,44.38,44.41,44.37,44.4,9500.0,27.6083,27.627,27.6021,27.6208,9500.0
2013-07-23 13:00:00,44.39,44.48,44.37,44.48,13400.0,27.6145,27.6705,27.6021,27.6705,13400.0
2013-07-23 13:05:00,44.48,44.54,44.48,44.51,16000.0,27.6705,27.7079,27.6705,27.6892,16000.0
2013-07-23 13:10:00,44.49,44.52,44.43,44.44,17200.0,27.6768,27.6954,27.6394,27.6456,17200.0
2013-07-23 13:15:00,44.45,44.52,44.41,44.52,18700.0,27.6519,27.6954,27.627,27.6954,18700.0
2013-07-23 13:20:00,44.53,44.56,44.46,44.46,18000.0,27.7016,27.7203,27.6581,27.6581,18000.0
2013-07-23 13:25:00,44.46,44.51,44.45,44.47,8000.0,27.6581,27.6892,27.6519,27.6643,8000.0
2013-07-23 13:30:00,44.49,44.55,44.46,44.52,19400.0,27.6768,27.7141,27.6581,27.6954,19400.0
2013-07-23 13:35:00,44.49,44.49,44.45,44.48,28100.0,27.6768,27.6768,27.6519,27.6705,28100.0
2013-07-23 13:40:00,44.48,44.56,44.48,44.55,8000.0,27.6705,27.7203,27.6705,27.7141,8000.0
2013-07-23 13:45:00,44.55,44.58,44.48,44.49,33900.0,27.7141,27.7327,27.6705,27.6768,33900.0
2013-07-23 13:50:00,44.5,44.53,44.47,44.47,20400.0,27.683,27.7016,27.6643,27.6643,20400.0
2013-07-23 13:55:00,44.47,44.49,44.43,44.48,22100.0,27.6643,27.6768,27.6394,27.6705,22100.0
2013-07-23 14:00:00,44.48,44.51,44.44,44.44,29200.0,27.6705,27.6892,27.6456,27.6456,29200.0
2013-07-23 14:05:00,44.45,44.47,44.43,44.45,22700.0,27.6519,27.6643,27.6394,27.6519,22700.0
2013-07-23 14:10:00,44.44,44.44,44.4,44.41,20400.0,27.6456,27.6456,27.6208,27.627,20400.0
2013-07-23 14:15:00,44.41,44.41,44.34,44.34,34900.0,27.627,27.627,27.5834,27.5834,34900.0
2013-07-23 14:20:00,44.34,44.39,44.33,44.38,17300.0,27.5834,27.6145,27.5772,27.6083,17300.0
2013-07-23 14:25:00,44.39,44.41,44.35,44.36,21900.0,27.6145,27.627,27.5897,27.5959,21900.0
2013-07-23 14:30:00,44.37,44.44,44.37,44.37,35300.0,27.6021,27.6456,27.6021,27.6021,35300.0
2013-07-23 14:35:00,44.38,44.39,44.29,44.32,55900.0,27.6083,27.6145,27.5523,27.571,55900.0
2013-07-23 14:40:00,44.31,44.34,44.27,44.34,37400.0,27.5648,27.5834,27.5399,27.5834,37400.0
2013-07-23 14:45:00,44.34,44.38,44.3,44.32,83000.0,27.5834,27.6083,27.5586,27.571,83000.0
2013-07-23 14:50:00,44.32,44.34,44.3,44.3,40600.0,27.571,27.5834,27.5586,27.5586,40600.0
2013-07-23 14:55:00,44.3,44.39,44.3,44.39,22500.0,27.5586,27.6145,27.5586,27.6145,22500.0
2013-07-23 15:00:00,44.39,44.4,44.36,44.36,14000.0,27.6145,27.6208,27.5959,27.5959,14000.0
2013-07-23 15:05:00,44.36,44.39,44.34,44.37,25300.0,27.5959,27.6145,27.5834,27.6021,25300.0
2013-07-23 15:10:00,44.36,44.39,44.35,44.38,25600.0,27.5959,27.6145,27.5897,27.6083,25600.0
2013-07-23 15:15:00,44.39,44.4,44.34,44.35,39500.0,27.6145,27.6208,27.5834,27.5897,39500.0
2013-07-23 15:20:00,44.37,44.41,44.34,44.4,15600.0,27.6021,27.627,27.5834,27.6208,15600.0
2013-07-23 15:25:00,44.4,44.41,44.35,44.4,31200.0,27.6208,27.627,27.5897,27.6208,31200.0
2013-07-23 15:30:00,44.4,44.41,44.36,44.38,32900.0,27.6208,27.627,27.5959,27.6083,32900.0
2013-07-23 15:35:00,44.37,44.4,44.33,44.33,19500.0,27.6021,27.6208,27.5772,27.5772,19500.0
2013-07-23 15:40:00,44.34,44.36,44.27,44.33,44700.0,27.5834,27.5959,27.5399,27.5772,44700.0
2013-07-23 15:45:00,44.32,44.32,44.24,44.28,83400.0,27.571,27.571,27.5212,27.5461,83400.0
2013-07-23 15:50:00,44.28,44.33,44.23,44.26,92400.0,27.5461,27.5772,27.515,27.5337,92400.0
2013-07-23 15:55:00,44.27,44.36,44.26,44.3,164100.0,27.5399,27.5959,27.5337,27.5586,164100.0
2013-07-24 09:30:00,44.28,44.37,44.21,44.21,87500.0,27.5461,27.6021,27.5026,27.5026,87500.0
2013-07-24 09:35:00,44.2,44.31,44.16,44.22,26100.0,27.4963,27.5648,27.4715,27.5088,26100.0
2013-07-24 09:40:00,44.25,44.29,44.2,44.24,22700.0,27.5275,27.5523,27.4963,27.5212,22700.0
2013-07-24 09:45:00,44.23,44.27,44.13,44.17,21000.0,27.515,27.5399,27.4528,27.4777,21000.0
2013-07-24 09:50:00,44.18,44.22,44.12,44.12,23700.0,27.4839,27.5088,27.4466,27.4466,23700.0
2013-07-24 09:55:00,44.12,44.15,44.0,44.07,24500.0,27.4466,27.4652,27.3719,27.4155,24500.0
2013-07-24 10:00:00,44.04,44.11,43.88,43.88,49200.0,27.3968,27.4404,27.2973,27.2973,49200.0
2013-07-24 10:05:00,43.89,43.98,43.85,43.94,42500.0,27.3035,27.3595,27.2786,27.3346,42500.0
2013-07-24 10:10:00,43.95,43.98,43.88,43.91,18200.0,27.3408,27.3595,27.2973,27.3159,18200.0
2013-07-24 10:15:00,43.92,43.97,43.88,43.92,21700.0,27.3222,27.3533,27.2973,27.3222,21700.0
2013-07-24 10:20:00,43.91,43.93,43.83,43.84,20000.0,27.3159,27.3284,27.2662,27.2724,20000.0
2013-07-24 10:25:00,43.82,43.83,43.7,43.77,101100.0,27.26,27.2662,27.1853,27.2288,101100.0
2013-07-24 10:30:00,43.77,43.93,43.77,43.92,36600.0,27.2288,27.3284,27.2288,27.3222,36600.0
2013-07-24 10:35:00,43.92,43.95,43.84,43.9,45300.0,27.3222,27.3408,27.2724,27.3097,45300.0
2013-07-24 10:40:00,43.9,43.9,43.72,43.79,64100.0,27.3097,27.3097,27.1977,27.2413,64100.0
2013-07-24 10:45:00,43.78,43.78,43.72,43.74,16600.0,27.2351,27.2351,27.1977,27.2102,16600.0
2013-07-24 10:50:00,43.73,43.76,43.6,43.68,59600.0,27.204,27.2226,27.1231,27.1729,59600.0
2013-07-24 10:55:00,43.69,43.74,43.64,43.68,39600.0,27.1791,27.2102,27.148,27.1729,39600.0
2013-07-24 11:00:00,43.68,43.75,43.68,43.71,29200.0,27.1729,27.2164,27.1729,27.1915,29200.0
2013-07-24 11:05:00,43.72,43.73,43.5,43.57,71100.0,27.1977,27.204,27.0609,27.1044,71100.0
2013-07-24 11:10:00,43.59,43.67,43.52,43.54,27500.0,27.1169,27.1666,27.0733,27.0858,27500.0
2013-07-24 11:15:00,43.55,43.63,43.55,43.6,45800.0,27.092,27.1418,27.092,27.1231,45800.0
2013-07-24 11:20:00,43.61,43.65,43.56,43.62,23400.0,27.1293,27.1542,27.0982,27.1355,23400.0
2013-07-24 11:25:00,43.62,43.63,43.56,43.56,15700.0,27.1355,27.1418,27.0982,27.0982,15700.0
2013-07-24 11:30:00,43.56,43.68,43.55,43.56,27800.0,27.0982,27.1729,27.092,27.0982,27800.0
2013-07-24 11:35:00,43.58,43.6,43.49,43.53,43800.0,27.1107,27.1231,27.0547,27.0795,43800.0
2013-07-24 11:40:00,43.5,43.54,43.44,43.45,50200.0,27.0609,27.0858,27.0236,27.0298,50200.0
2013-07-24 11:45:00,43.46,43.48,43.4,43.46,41700.0,27.036,27.0484,26.9987,27.036,41700.0
2013-07-24 11:50:00,43.46,43.52,43.46,43.51,30400.0,27.036,27.0733,27.036,27.0671,30400.0
2013-07-24 11:55:00,43.5,43.6,43.5,43.59,34700.0,27.0609,27.1231,27.0609,27.1169,34700.0
2013-07-24 12:00:00,43.59,43.59,43.52,43.53,13700.0,27.1169,27.1169,27.0733,27.0795,13700.0
2013-07-24 12:05:00,43.54,43.56,43.47,43.5,24700.0,27.0858,27.0982,27.0422,27.0609,24700.0
2013-07-24 12:10:00,43.5,43.54,43.45,43.47,28400.0,27.0609,27.0858,27.0298,27.0422,28400.0
2013-07-24 12:15:00,43.48,43.54,43.47,43.51,12500.0,27.0484,27.0858,27.0422,27.0671,12500.0
2013-07-24 12:20:00,43.5,43.56,43.5,43.55,17600.0,27.0609,27.0982,27.0609,27.092,17600.0
2013-07-24 12:25:00,43.55,43.6,43.54,43.58,31800.0,27.092,27.1231,27.0858,27.1107,31800.0
2013-07-24 12:30:00,43.59,43.64,43.57,43.57,23900.0,27.1169,27.148,27.1044,27.1044,23900.0
2013-07-24 12:35:00,43.56,43.66,43.53,43.66,46000.0,27.0982,27.1604,27.0795,27.1604,46000.0
2013-07-24 12:40:00,43.65,43.65,43.57,43.65,15700.0,27.1542,27.1542,27.1044,27.1542,15700.0
2013-07-24 12:45:00,43.65,43.65,43.58,43.6,11000.0,27.1542,27.1542,27.1107,27.1231,11000.0
2013-07-24 12:50:00,43.6,43.63,43.55,43.57,16200.0,27.1231,27.1418,27.092,27.1044,16200.0
2013-07-24 12:55:00,43.57,43.57,43.5,43.56,16100.0,27.1044,27.1044,27.0609,27.0982,16100.0
2013-07-24 13:00:00,43.57,43.6,43.54,43.54,17600.0,27.1044,27.1231,27.0858,27.0858,17600.0
2013-07-24 13:05:00,43.55,43.55,43.49,43.53,34300.0,27.092,27.092,27.0547,27.0795,34300.0
2013-07-24 13:10:00,43.53,43.56,43.52,43.53,11400.0,27.0795,27.0982,27.0733,27.0795,11400.0
2013-07-24 13:15:00,43.52,43.54,43.47,43.52,33500.0,27.0733,27.0858,27.0422,27.0733,33500.0
2013-07-24 13:20:00,43.51,43.54,43.5,43.54,19700.0,27.0671,27.0858,27.0609,27.0858,19700.0
2013-07-24 13:25:00,43.54,43.56,43.5,43.55,14100.0,27.0858,27.0982,27.0609,27.092,14100.0
2013-07-24 13:30:00,43.55,43.55,43.49,43.49,19200.0,27.092,27.092,27.0547,27.0547,19200.0
2013-07-24 13:35:00,43.49,43.55,43.46,43.55,41500.0,27.0547,27.092,27.036,27.092,41500.0
2013-07-24 13:40:00,43.55,43.56,43.46,43.47,19700.0,27.092,27.0982,27.036,27.0422,19700.0
2013-07-24 13:45:00,43.47,43.55,43.46,43.52,42100.0,27.0422,27.092,27.036,27.0733,42100.0
2013-07-24 13:50:00,43.5,43.51,43.48,43.49,17500.0,27.0609,27.0671,27.0484,27.0547,17500.0
2013-07-24 13:55:00,43.48,43.52,43.45,43.51,21300.0,27.0484,27.0733,27.0298,27.0671,21300.0
2013-07-24 14:00:00,43.51,43.53,43.49,43.5,11100.0,27.0671,27.0795,27.0547,27.0609,11100.0
2013-07-24 14:05:00,43.49,43.54,43.46,43.47,21400.0,27.0547,27.0858,27.036,27.0422,21400.0
2013-07-24 14:10:00,43.46,43.57,43.46,43.55,28400.0,27.036,27.1044,27.036,27.092,28400.0
2013-07-24 14:15:00,43.55,43.59,43.55,43.55,24700.0,27.092,27.1169,27.092,27.092,24700.0
2013-07-24 14:20:00,43.56,43.56,43.55,43.55,17200.0,27.0982,27.0982,27.092,27.092,17200.0
2013-07-24 14:25:00,43.55,43.57,43.52,43.53,22200.0,27.092,27.1044,27.0733,27.0795,22200.0
2013-07-24 14:30:00,43.52,43.53,43.46,43.46,29000.0,27.0733,27.0795,27.036,27.036,29000.0
2013-07-24 14:35:00,43.46,43.52,43.46,43.52,45100.0,27.036,27.0733,27.036,27.0733,45100.0
2013-07-24 14:40:00,43.51,43.52,43.44,43.44,20800.0,27.0671,27.0733,27.0236,27.0236,20800.0
2013-07-24 14:45:00,43.45,43.55,43.43,43.55,27700.0,27.0298,27.092,27.0173,27.092,27700.0
2013-07-24 14:50:00,43.55,43.56,43.52,43.52,26700.0,27.092,27.0982,27.0733,27.0733,26700.0
2013-07-24 14:55:00,43.53,43.57,43.52,43.53,27300.0,27.0795,27.1044,27.0733,27.0795,27300.0
2013-07-24 15:00:00,43.53,43.55,43.52,43.54,31800.0,27.0795,27.092,27.0733,27.0858,31800.0
2013-07-24 15:05:00,43.54,43.54,43.46,43.49,56800.0,27.0858,27.0858,27.036,27.0547,56800.0
2013-07-24 15:10:00,43.49,43.51,43.46,43.49,28900.0,27.0547,27.0671,27.036,27.0547,28900.0
2013-07-24 15:15:00,43.49,43.49,43.4,43.4,60000.0,27.0547,27.0547,26.9987,26.9987,60000.0
2013-07-24 15:20:00,43.4,43.46,43.39,43.46,40700.0,26.9987,27.036,26.9925,27.036,40700.0
2013-07-24 15:25:00,43.46,43.52,43.45,43.5,24000.0,27.036,27.0733,27.0298,27.0609,24000.0
2013-07-24 15:30:00,43.51,43.52,43.48,43.52,33400.0,27.0671,27.0733,27.0484,27.0733,33400.0
2013-07-24 15:35:00,43.52,43.55,43.46,43.46,93100.0,27.0733,27.092,27.036,27.036,93100.0
2013-07-24 15:40:00,43.46,43.54,43.46,43.51,58100.0,27.036,27.0858,27.036,27.0671,58100.0
2013-07-24 15:45:00,43.51,43.58,43.51,43.58,54100.0,27.0671,27.1107,27.0671,27.1107,54100.0
2013-07-24 15:50:00,43.58,43.59,43.52,43.55,65600.0,27.1107,27.1169,27.0733,27.092,65600.0
2013-07-24 15:55:00,43.56,43.68,43.56,43.65,181000.0,27.0982,27.1729,27.0982,27.1542,181000.0
2013-07-25 09:30:00,43.41,43.57,43.39,43.54,53800.0,27.0049,27.1044,26.9925,27.0858,53800.0
2013-07-25 09:35:00,43.56,43.57,43.35,43.56,19400.0,27.0982,27.1044,26.9676,27.0982,19400.0
2013-07-25 09:40:00,43.55,43.72,43.39,43.65,38400.0,27.092,27.1977,26.9925,27.1542,38400.0
2013-07-25 09:45:00,43.7,43.98,43.67,43.9,35100.0,27.1853,27.3595,27.1666,27.3097,35100.0
2013-07-25 09:50:00,43.89,43.91,43.79,43.9,29900.0,27.3035,27.3159,27.2413,27.3097,29900.0
2013-07-25 09:55:00,43.91,44.0,43.88,43.99,34000.0,27.3159,27.3719,27.2973,27.3657,34000.0
2013-07-25 10:00:00,43.99,44.18,43.98,44.18,49400.0,27.3657,27.4839,27.3595,27.4839,49400.0
2013-07-25 10:05:00,44.18,44.34,44.11,44.31,71500.0,27.4839,27.5834,27.4404,27.5648,71500.0
2013-07-25 10:10:00,44.31,44.38,44.25,44.26,95000.0,27.5648,27.6083,27.5275,27.5337,95000.0
2013-07-25 10:15:00,44.25,44.43,44.23,44.38,65600.0,27.5275,27.6394,27.515,27.6083,65600.0
2013-07-25 10:20:00,44.38,44.42,44.32,44.41,56100.0,27.6083,27.6332,27.571,27.627,56100.0
2013-07-25 10:25:00,44.41,44.41,44.25,44.32,60400.0,27.627,27.627,27.5275,27.571,60400.0
2013-07-25 10:30:00,44.33,44.41,44.29,44.31,43500.0,27.5772,27.627,27.5523,27.5648,43500.0
2013-07-25 10:35:00,44.3,44.39,44.3,44.3,37400.0,27.5586,27.6145,27.5586,27.5586,37400.0
2013-07-25 10:40:00,44.31,44.38,44.3,44.33,24100.0,27.5648,27.6083,27.5586,27.5772,24100.0
2013-07-25 10:45:00,44.32,44.33,44.13,44.14,33200.0,27.571,27.5772,27.4528,27.459,33200.0
2013-07-25 10:50:00,44.14,44.15,44.05,44.12,37900.0,27.459,27.4652,27.403,27.4466,37900.0
2013-07-25 10:55:00,44.1,44.15,44.05,44.07,33100.0,27.4341,27.4652,27.403,27.4155,33100.0
2013-07-25 11:00:00,44.08,44.08,43.98,44.04,38600.0,27.4217,27.4217,27.3595,27.3968,38600.0
2013-07-25 11:05:00,44.04,44.04,43.91,43.97,69400.0,27.3968,27.3968,27.3159,27.3533,69400.0
2013-07-25 11:10:00,43.97,44.04,43.9,44.01,70400.0,27.3533,27.3968,27.3097,27.3781,70400.0
2013-07-25 11:15:00,43.98,44.0,43.89,43.95,90700.0,27.3595,27.3719,27.3035,27.3408,90700.0
2013-07-25 11:20:00,43.93,43.93,43.74,43.75,27400.0,27.3284,27.3284,27.2102,27.2164,27400.0
2013-07-25 11:25:00,43.75,43.9,43.75,43.85,92700.0,27.2164,27.3097,27.2164,27.2786,92700.0
2013-07-25 11:30:00,43.88,43.99,43.87,43.94,98500.0,27.2973,27.3657,27.2911,27.3346,98500.0
2013-07-25 11:35:00,43.94,43.97,43.86,43.86,19300.0,27.3346,27.3533,27.2848,27.2848,19300.0
2013-07-25 11:40:00,43.85,43.87,43.8,43.82,31400.0,27.2786,27.2911,27.2475,27.26,31400.0
2013-07-25 11:45:00,43.82,43.84,43.76,43.78,20500.0,27.26,27.2724,27.2226,27.2351,20500.0
2013-07-25 11:50:00,43.8,43.8,43.7,43.76,22400.0,27.2475,27.2475,27.1853,27.2226,22400.0
2013-07-25 11:55:00,43.77,43.81,43.71,43.78,24700.0,27.2288,27.2537,27.1915,27.2351,24700.0
2013-07-25 12:00:00,43.78,43.83,43.76,43.79,21600.0,27.2351,27.2662,27.2226,27.2413,21600.0
2013-07-25 12:05:00,43.8,43.82,43.72,43.75,23400.0,27.2475,27.26,27.1977,27.2164,23400.0
2013-07-25 12:10:00,43.74,43.8,43.74,43.77,15800.0,27.2102,27.2475,27.2102,27.2288,15800.0
2013-07-25 12:15:00,43.76,43.89,43.76,43.88,16100.0,27.2226,27.3035,27.2226,27.2973,16100.0
2013-07-25 12:20:00,43.88,44.01,43.86,43.96,19800.0,27.2973,27.3781,27.2848,27.347,19800.0
2013-07-25 12:25:00,43.95,44.06,43.9,44.04,32000.0,27.3408,27.4093,27.3097,27.3968,32000.0
2013-07-25 12:30:00,44.04,44.06,44.0,44.01,24300.0,27.3968,27.4093,27.3719,27.3781,24300.0
2013-07-25 12:35:00,44.01,44.1,44.01,44.09,19300.0,27.3781,27.4341,27.3781,27.4279,19300.0
2013-07-25 12:40:00,44.1,44.1,44.02,44.1,20300.0,27.4341,27.4341,27.3844,27.4341,20300.0
2013-07-25 12:45:00,44.11,44.18,44.11,44.13,19500.0,27.4404,27.4839,27.4404,27.4528,19500.0
2013-07-25 12:50:00,44.12,44.18,44.1,44.1,21600.0,27.4466,27.4839,27.4341,27.4341,21600.0
2013-07-25 12:55:00,44.1,44.15,44.09,44.11,16600.0,27.4341,27.4652,27.4279,27.4404,16600.0
2013-07-25 13:00:00,44.1,44.16,44.1,44.14,18600.0,27.4341,27.4715,27.4341,27.459,18600.0
2013-07-25 13:05:00,44.14,44.16,44.09,44.1,17600.0,27.459,27.4715,27.4279,27.4341,17600.0
2013-07-25 13:10:00,44.09,44.1,44.04,44.06,17300.0,27.4279,27.4341,27.3968,27.4093,17300.0
2013-07-25 13:15:00,44.05,44.05,44.0,44.0,22700.0,27.403,27.403,27.3719,27.3719,22700.0
2013-07-25 13:20:00,44.02,44.02,44.0,44.01,17800.0,27.3844,27.3844,27.3719,27.3781,17800.0
2013-07-25 13:25:00,44.01,44.06,44.0,44.05,23700.0,27.3781,27.4093,27.3719,27.403,23700.0
2013-07-25 13:30:00,44.05,44.06,44.0,44.03,20000.0,27.403,27.4093,27.3719,27.3906,20000.0
2013-07-25 13:35:00,44.03,44.06,44.0,44.05,29000.0,27.3906,27.4093,27.3719,27.403,29000.0
2013-07-25 13:40:00,44.05,44.07,44.05,44.06,17700.0,27.403,27.4155,27.403,27.4093,17700.0
2013-07-25 13:45:00,44.05,44.14,44.04,44.14,22300.0,27.403,27.459,27.3968,27.459,22300.0
2013-07-25 13:50:00,44.14,44.14,44.05,44.07,21200.0,27.459,27.459,27.403,27.4155,21200.0
2013-07-25 13:55:00,44.08,44.09,44.04,44.06,28700.0,27.4217,27.4279,27.3968,27.4093,28700.0
2013-07-25 14:00:00,44.06,44.16,44.05,44.14,26100.0,27.4093,27.4715,27.403,27.459,26100.0
2013-07-25 14:05:00,44.13,44.19,44.13,44.15,33400.0,27.4528,27.4901,27.4528,27.4652,33400.0
2013-07-25 14:10:00,44.15,44.22,44.14,44.22,34200.0,27.4652,27.5088,27.459,27.5088,34200.0
2013-07-25 14:15:00,44.22,44.28,44.2,44.24,46600.0,27.5088,27.5461,27.4963,27.5212,46600.0
2013-07-25 14:20:00,44.24,44.3,44.23,44.23,65500.0,27.5212,27.5586,27.515,27.515,65500.0
2013-07-25 14:25:00,44.23,44.26,44.2,44.23,39800.0,27.515,27.5337,27.4963,27.515,39800.0
2013-07-25 14:30:00,44.25,44.25,44.19,44.2,41200.0,27.5275,27.5275,27.4901,27.4963,41200.0
2013-07-25 14:35:00,44.21,44.21,44.15,44.2,42200.0,27.5026,27.5026,27.4652,27.4963,42200.0
2013-07-25 14:40:00,44.2,44.2,44.09,44.15,39800.0,27.4963,27.4963,27.4279,27.4652,39800.0
2013-07-25 14:45:00,44.15,44.15,44.05,44.08,42600.0,27.4652,27.4652,27.403,27.4217,42600.0
2013-07-25 14:50:00,44.06,44.13,44.06,44.08,47200.0,27.4093,27.4528,27.4093,27.4217,47200.0
2013-07-25 14:55:00,44.08,44.08,44.03,44.04,32300.0,27.4217,27.4217,27.3906,27.3968,32300.0
2013-07-25 15:00:00,44.03,44.03,43.94,43.94,60200.0,27.3906,27.3906,27.3346,27.3346,60200.0
2013-07-25 15:05:00,43.94,44.06,43.92,44.05,72800.0,27.3346,27.4093,27.3222,27.403,72800.0
2013-07-25 15:10:00,44.05,44.16,44.0,44.08,50600.0,27.403,27.4715,27.3719,27.4217,50600.0
2013-07-25 15:15:00,44.09,44.12,44.09,44.12,32200.0,27.4279,27.4466,27.4279,27.4466,32200.0
2013-07-25 15:20:00,44.1,44.11,44.06,44.09,61100.0,27.4341,27.4404,27.4093,27.4279,61100.0
2013-07-25 15:25:00,44.09,44.2,44.08,44.16,104200.0,27.4279,27.4963,27.4217,27.4715,104200.0
2013-07-25 15:30:00,44.16,44.2,44.14,44.18,63700.0,27.4715,27.4963,27.459,27.4839,63700.0
2013-07-25 15:35:00,44.18,44.22,44.15,44.15,93100.0,27.4839,27.5088,27.4652,27.4652,93100.0
2013-07-25 15:40:00,44.16,44.19,44.15,44.16,70700.0,27.4715,27.4901,27.4652,27.4715,70700.0
2013-07-25 15:45:00,44.14,44.24,44.13,44.19,205700.0,27.459,27.5212,27.4528,27.4901,205700.0
2013-07-25 15:50:00,44.18,44.29,44.07,44.26,169000.0,27.4839,27.5523,27.4155,27.5337,169000.0
2013-07-25 15:55:00,44.26,44.26,44.11,44.22,272400.0,27.5337,27.5337,27.4404,27.5088,272400.0
2013-07-26 09:30:00,45.21,45.21,44.17,44.35,200800.0,28.1247,28.1247,27.4777,27.5897,200800.0
2013-07-26 09:35:00,44.35,44.84,44.35,44.57,192600.0,27.5897,27.8945,27.5897,27.7265,192600.0
2013-07-26 09:40:00,44.57,44.87,44.54,44.71,145000.0,27.7265,27.9131,27.7079,27.8136,145000.0
2013-07-26 09:45:00,44.68,44.75,44.56,44.74,100200.0,27.7949,27.8385,27.7203,27.8323,100200.0
2013-07-26 09:50:00,44.74,44.85,44.65,44.8,113600.0,27.8323,27.9007,27.7763,27.8696,113600.0
2013-07-26 09:55:00,44.81,44.92,44.76,44.86,94900.0,27.8758,27.9443,27.8447,27.9069,94900.0
2013-07-26 10:00:00,44.86,44.97,44.79,44.81,71100.0,27.9069,27.9754,27.8634,27.8758,71100.0
2013-07-26 10:05:00,44.8,44.9,44.73,44.75,108000.0,27.8696,27.9318,27.8261,27.8385,108000.0
2013-07-26 10:10:00,44.76,44.86,44.63,44.7,98400.0,27.8447,27.9069,27.7638,27.8074,98400.0
2013-07-26 10:15:00,44.75,44.84,44.63,44.64,60100.0,27.8385,27.8945,27.7638,27.7701,60100.0
2013-07-26 10:20:00,44.63,44.63,44.58,44.61,33500.0,27.7638,27.7638,27.7327,27.7514,33500.0
2013-07-26 10:25:00,44.61,44.61,44.27,44.28,72000.0,27.7514,27.7514,27.5399,27.5461,72000.0
2013-07-26 10:30:00,44.29,44.53,44.28,44.48,51900.0,27.5523,27.7016,27.5461,27.6705,51900.0
2013-07-26 10:35:00,44.48,44.48,44.18,44.22,74000.0,27.6705,27.6705,27.4839,27.5088,74000.0
2013-07-26 10:40:00,44.21,44.26,44.19,44.24,26400.0,27.5026,27.5337,27.4901,27.5212,26400.0
2013-07-26 10:45:00,44.23,44.48,44.22,44.38,82900.0,27.515,27.6705,27.5088,27.6083,82900.0
2013-07-26 10:50:00,44.36,44.49,44.34,44.41,60600.0,27.5959,27.6768,27.5834,27.627,60600.0
2013-07-26 10:55:00,44.42,44.46,44.34,44.45,60900.0,27.6332,27.6581,27.5834,27.6519,60900.0
2013-07-26 11:00:00,44.45,44.61,44.44,44.53,76400.0,27.6519,27.7514,27.6456,27.7016,76400.0
2013-07-26 11:05:00,44.53,44.67,44.51,44.6,30400.0,27.7016,27.7887,27.6892,27.7452,30400.0
2013-07-26 11:10:00,44.6,44.66,44.51,44.55,56300.0,27.7452,27.7825,27.6892,27.7141,56300.0
2013-07-26 11:15:00,44.54,44.68,44.52,44.6,41600.0,27.7079,27.7949,27.6954,27.7452,41600.0
2013-07-26 11:20:00,44.61,44.68,44.6,44.65,89700.0,27.7514,27.7949,27.7452,27.7763,89700.0
2013-07-26 11:25:00,44.65,44.73,44.64,44.71,30700.0,27.7763,27.8261,27.7701,27.8136,30700.0
2013-07-26 11:30:00,44.71,44.79,44.69,44.75,54900.0,27.8136,27.8634,27.8012,27.8385,54900.0
2013-07-26 11:35:00,44.75,44.91,44.74,44.9,54800.0,27.8385,27.938,27.8323,27.9318,54800.0
2013-07-26 11:40:00,44.9,44.93,44.66,44.67,102200.0,27.9318,27.9505,27.7825,27.7887,102200.0
2013-07-26 11:45:00,44.69,44.77,44.67,44.73,30700.0,27.8012,27.8509,27.7887,27.8261,30700.0
2013-07-26 11:50:00,44.73,44.85,44.61,44.78,79500.0,27.8261,27.9007,27.7514,27.8572,79500.0
2013-07-26 11:55:00,44.77,44.8,44.75,44.75,43500.0,27.8509,27.8696,27.8385,27.8385,43500.0
2013-07-26 12:00:00,44.75,44.76,44.67,44.69,36900.0,27.8385,27.8447,27.7887,27.8012,36900.0
2013-07-26 12:05:00,44.69,44.85,44.69,44.8,33000.0,27.8012,27.9007,27.8012,27.8696,33000.0
2013-07-26 12:10:00,44.79,44.81,44.7,44.75,31400.0,27.8634,27.8758,27.8074,27.8385,31400.0
2013-07-26 12:15:00,44.74,44.81,44.7,44.72,27500.0,27.8323,27.8758,27.8074,27.8198,27500.0
2013-07-26 12:20:00,44.72,44.74,44.61,44.62,16100.0,27.8198,27.8323,27.7514,27.7576,16100.0
2013-07-26 12:25:00,44.63,44.69,44.62,44.69,8800.0,27.7638,27.8012,27.7576,27.8012,8800.0
2013-07-26 12:30:00,44.7,44.83,44.7,44.82,22700.0,27.8074,27.8883,27.8074,27.882,22700.0
2013-07-26 12:35:00,44.83,44.88,44.81,44.86,35300.0,27.8883,27.9194,27.8758,27.9069,35300.0
2013-07-26 12:40:00,44.87,44.87,44.76,44.84,20400.0,27.9131,27.9131,27.8447,27.8945,20400.0
2013-07-26 12:45:00,44.84,44.87,44.79,44.81,21000.0,27.8945,27.9131,27.8634,27.8758,21000.0
2013-07-26 12:50:00,44.8,44.81,44.71,44.71,16800.0,27.8696,27.8758,27.8136,27.8136,16800.0
2013-07-26 12:55:00,44.71,44.71,44.65,44.65,12700.0,27.8136,27.8136,27.7763,27.7763,12700.0
2013-07-26 13:00:00,44.65,44.69,44.63,44.64,15400.0,27.7763,27.8012,27.7638,27.7701,15400.0
2013-07-26 13:05:00,44.64,44.65,44.62,44.62,12000.0,27.7701,27.7763,27.7576,27.7576,12000.0
2013-07-26 13:10:00,44.63,44.7,44.63,44.7,17400.0,27.7638,27.8074,27.7638,27.8074,17400.0
2013-07-26 13:15:00,44.71,44.77,44.71,44.75,19100.0,27.8136,27.8509,27.8136,27.8385,19100.0
2013-07-26 13:20:00,44.75,44.87,44.75,44.84,35400.0,27.8385,27.9131,27.8385,27.8945,35400.0
2013-07-26 13:25:00,44.86,44.86,44.73,44.76,28900.0,27.9069,27.9069,27.8261,27.8447,28900.0
2013-07-26 13:30:00,44.75,44.77,44.73,44.74,15900.0,27.8385,27.8509,27.8261,27.8323,15900.0
2013-07-26 13:35:00,44.75,44.75,44.7,44.71,11700.0,27.8385,27.8385,27.8074,27.8136,11700.0
2013-07-26 13:40:00,44.7,44.72,44.69,44.7,8700.0,27.8074,27.8198,27.8012,27.8074,8700.0
2013-07-26 13:45:00,44.7,44.81,44.69,44.81,17000.0,27.8074,27.8758,27.8012,27.8758,17000.0
2013-07-26 13:50:00,44.8,44.81,44.76,44.79,18200.0,27.8696,27.8758,27.8447,27.8634,18200.0
2013-07-26 13:55:00,44.8,44.8,44.69,44.78,97600.0,27.8696,27.8696,27.8012,27.8572,97600.0
2013-07-26 14:00:00,44.77,44.8,44.75,44.79,96300.0,27.8509,27.8696,27.8385,27.8634,96300.0
2013-07-26 14:05:00,44.79,44.82,44.78,44.8,44200.0,27.8634,27.882,27.8572,27.8696,44200.0
2013-07-26 14:10:00,44.8,44.9,44.8,44.85,69100.0,27.8696,27.9318,27.8696,27.9007,69100.0
2013-07-26 14:15:00,44.86,44.86,44.8,44.81,12100.0,27.9069,27.9069,27.8696,27.8758,12100.0
2013-07-26 14:20:00,44.8,44.83,44.8,44.81,14200.0,27.8696,27.8883,27.8696,27.8758,14200.0
2013-07-26 14:25:00,44.82,44.82,44.71,44.73,28000.0,27.882,27.882,27.8136,27.8261,28000.0
2013-07-26 14:30:00,44.74,44.74,44.68,44.69,19100.0,27.8323,27.8323,27.7949,27.8012,19100.0
2013-07-26 14:35:00,44.69,44.69,44.67,44.68,17600.0,27.8012,27.8012,27.7887,27.7949,17600.0
2013-07-26 14:40:00,44.68,44.7,44.66,44.67,27700.0,27.7949,27.8074,27.7825,27.7887,27700.0
2013-07-26 14:45:00,44.66,44.7,44.66,44.68,26400.0,27.7825,27.8074,27.7825,27.7949,26400.0
2013-07-26 14:50:00,44.68,44.71,44.66,44.68,38000.0,27.7949,27.8136,27.7825,27.7949,38000.0
2013-07-26 14:55:00,44.67,44.69,44.65,44.66,13100.0,27.7887,27.8012,27.7763,27.7825,13100.0
2013-07-26 15:00:00,44.66,44.68,44.66,44.67,20000.0,27.7825,27.7949,27.7825,27.7887,20000.0
2013-07-26 15:05:00,44.67,44.72,44.66,44.72,27700.0,27.7887,27.8198,27.7825,27.8198,27700.0
2013-07-26 15:10:00,44.73,44.77,44.67,44.68,25800.0,27.8261,27.8509,27.7887,27.7949,25800.0
2013-07-26 15:15:00,44.68,44.69,44.63,44.67,33600.0,27.7949,27.8012,27.7638,27.7887,33600.0
2013-07-26 15:20:00,44.68,44.75,44.66,44.73,32000.0,27.7949,27.8385,27.7825,27.8261,32000.0
2013-07-26 15:25:00,44.74,44.75,44.66,44.69,25000.0,27.8323,27.8385,27.7825,27.8012,25000.0
2013-07-26 15:30:00,44.68,44.69,44.63,44.64,29500.0,27.7949,27.8012,27.7638,27.7701,29500.0
2013-07-26 15:35:00,44.64,44.71,44.63,44.7,37600.0,27.7701,27.8136,27.7638,27.8074,37600.0
2013-07-26 15:40:00,44.69,44.75,44.68,44.7,71700.0,27.8012,27.8385,27.7949,27.8074,71700.0
2013-07-26 15:45:00,44.71,44.75,44.7,44.73,60300.0,27.8136,27.8385,27.8074,27.8261,60300.0
2013-07-26 15:50:00,44.73,44.75,44.68,44.73,91700.0,27.8261,27.8385,27.7949,27.8261,91700.0
2013-07-26 15:55:00,44.74,44.85,44.73,44.8,162200.0,27.8323,27.9007,27.8261,27.8696,162200.0
2013-07-29 09:30:00,44.72,44.72,44.47,44.64,73100.0,27.8198,27.8198,27.6643,27.7701,73100.0
2013-07-29 09:35:00,44.65,44.89,44.65,44.88,42400.0,27.7763,27.9256,27.7763,27.9194,42400.0
2013-07-29 09:40:00,44.87,44.94,44.76,44.9,64600.0,27.9131,27.9567,27.8447,27.9318,64600.0
2013-07-29 09:45:00,44.88,45.0,44.86,44.96,32800.0,27.9194,27.994,27.9069,27.9691,32800.0
2013-07-29 09:50:00,44.96,45.04,44.94,44.98,44900.0,27.9691,28.0189,27.9567,27.9816,44900.0
2013-07-29 09:55:00,44.98,45.01,44.88,44.88,26800.0,27.9816,28.0002,27.9194,27.9194,26800.0
2013-07-29 10:00:00,44.91,44.93,44.84,44.91,36300.0,27.938,27.9505,27.8945,27.938,36300.0
2013-07-29 10:05:00,44.9,44.99,44.9,44.95,56500.0,27.9318,27.9878,27.9318,27.9629,56500.0
2013-07-29 10:10:00,44.95,44.95,44.84,44.86,25700.0,27.9629,27.9629,27.8945,27.9069,25700.0
2013-07-29 10:15:00,44.86,44.94,44.86,44.94,22000.0,27.9069,27.9567,27.9069,27.9567,22000.0
2013-07-29 10:20:00,44.94,44.99,44.92,44.93,41700.0,27.9567,27.9878,27.9443,27.9505,41700.0
2013-07-29 10:25:00,44.93,44.93,44.84,44.9,17800.0,27.9505,27.9505,27.8945,27.9318,17800.0
2013-07-29 10:30:00,44.9,44.9,44.8,44.82,30000.0,27.9318,27.9318,27.8696,27.882,30000.0
2013-07-29 10:35:00,44.81,44.82,44.76,44.76,38000.0,27.8758,27.882,27.8447,27.8447,38000.0
2013-07-29 10:40:00,44.75,44.77,44.73,44.75,24500.0,27.8385,27.8509,27.8261,27.8385,24500.0
2013-07-29 10:45:00,44.74,44.82,44.71,44.79,22100.0,27.8323,27.882,27.8136,27.8634,22100.0
2013-07-29 10:50:00,44.79,44.84,44.79,44.82,20400.0,27.8634,27.8945,27.8634,27.882,20400.0
2013-07-29 10:55:00,44.82,44.82,44.76,44.79,27200.0,27.882,27.882,27.8447,27.8634,27200.0
2013-07-29 11:00:00,44.78,44.78,44.7,44.73,33200.0,27.8572,27.8572,27.8074,27.8261,33200.0
2013-07-29 11:05:00,44.72,44.73,44.59,44.63,17600.0,27.8198,27.8261,27.739,27.7638,17600.0
2013-07-29 11:10:00,44.63,44.66,44.57,44.59,21000.0,27.7638,27.7825,27.7265,27.739,21000.0
2013-07-29 11:15:00,44.59,44.6,44.51,44.53,23000.0,27.739,27.7452,27.6892,27.7016,23000.0
2013-07-29 11:20:00,44.55,44.57,44.51,44.57,29000.0,27.7141,27.7265,27.6892,27.7265,29000.0
2013-07-29 11:25:00,44.56,44.59,44.52,44.53,36200.0,27.7203,27.739,27.6954,27.7016,36200.0
2013-07-29 11:30:00,44.53,44.55,44.5,44.53,32600.0,27.7016,27.7141,27.683,27.7016,32600.0
2013-07-29 11:35:00,44.53,44.57,44.51,44.55,27000.0,27.7016,27.7265,27.6892,27.7141,27000.0
2013-07-29 11:40:00,44.56,44.57,44.51,44.57,24900.0,27.7203,27.7265,27.6892,27.7265,24900.0
2013-07-29 11:45:00,44.57,44.62,44.56,44.62,32900.0,27.7265,27.7576,27.7203,27.7576,32900.0
2013-07-29 11:50:00,44.61,44.73,44.61,44.72,22700.0,27.7514,27.8261,27.7514,27.8198,22700.0
2013-07-29 11:55:00,44.71,44.76,44.71,44.72,121700.0,27.8136,27.8447,27.8136,27.8198,121700.0
2013-07-29 12:00:00,44.72,44.75,44.72,44.73,59100.0,27.8198,27.8385,27.8198,27.8261,59100.0
2013-07-29 12:05:00,44.72,44.75,44.72,44.72,27500.0,27.8198,27.8385,27.8198,27.8198,27500.0
2013-07-29 12:10:00,44.73,44.73,44.66,44.66,33800.0,27.8261,27.8261,27.7825,27.7825,33800.0
2013-07-29 12:15:00,44.67,44.7,44.65,44.69,22400.0,27.7887,27.8074,27.7763,27.8012,22400.0
2013-07-29 12:20:00,44.68,44.69,44.66,44.69,18700.0,27.7949,27.8012,27.7825,27.8012,18700.0
2013-07-29 12:25:00,44.68,44.75,44.68,44.73,34600.0,27.7949,27.8385,27.7949,27.8261,34600.0
2013-07-29 12:30:00,44.72,44.73,44.72,44.73,26200.0,27.8198,27.8261,27.8198,27.8261,26200.0
2013-07-29 12:35:00,44.72,44.73,44.72,44.73,30500.0,27.8198,27.8261,27.8198,27.8261,30500.0
2013-07-29 12:40:00,44.73,44.74,44.72,44.73,25500.0,27.8261,27.8323,27.8198,27.8261,25500.0
2013-07-29 12:45:00,44.73,44.76,44.72,44.75,38700.0,27.8261,27.8447,27.8198,27.8385,38700.0
2013-07-29 12:50:00,44.74,44.76,44.72,44.72,30100.0,27.8323,27.8447,27.8198,27.8198,30100.0
2013-07-29 12:55:00,44.72,44.77,44.71,44.77,36600.0,27.8198,27.8509,27.8136,27.8509,36600.0
2013-07-29 13:00:00,44.77,44.8,44.74,44.8,83300.0,27.8509,27.8696,27.8323,27.8696,83300.0
2013-07-29 13:05:00,44.8,44.84,44.79,44.83,28600.0,27.8696,27.8945,27.8634,27.8883,28600.0
2013-07-29 13:10:00,44.83,44.86,44.82,44.86,26900.0,27.8883,27.9069,27.882,27.9069,26900.0
2013-07-29 13:15:00,44.86,44.9,44.86,44.89,37400.0,27.9069,27.9318,27.9069,27.9256,37400.0
2013-07-29 13:20:00,44.88,44.91,44.88,44.9,40000.0,27.9194,27.938,27.9194,27.9318,40000.0
2013-07-29 13:25:00,44.9,44.9,44.87,44.88,32400.0,27.9318,27.9318,27.9131,27.9194,32400.0
2013-07-29 13:30:00,44.88,44.91,44.87,44.89,41000.0,27.9194,27.938,27.9131,27.9256,41000.0
2013-07-29 13:35:00,44.88,44.89,44.85,44.85,28600.0,27.9194,27.9256,27.9007,27.9007,28600.0
2013-07-29 13:40:00,44.85,44.86,44.82,44.84,38000.0,27.9007,27.9069,27.882,27.8945,38000.0
2013-07-29 13:45:00,44.83,44.84,44.81,44.81,22900.0,27.8883,27.8945,27.8758,27.8758,22900.0
2013-07-29 13:50:00,44.82,44.88,44.81,44.88,30700.0,27.882,27.9194,27.8758,27.9194,30700.0
2013-07-29 13:55:00,44.87,44.9,44.87,44.9,49100.0,27.9131,27.9318,27.9131,27.9318,49100.0
2013-07-29 14:00:00,44.9,44.94,44.9,44.93,73700.0,27.9318,27.9567,27.9318,27.9505,73700.0
2013-07-29 14:05:00,44.94,44.95,44.91,44.95,23500.0,27.9567,27.9629,27.938,27.9629,23500.0
2013-07-29 14:10:00,44.95,44.99,44.94,44.99,46100.0,27.9629,27.9878,27.9567,27.9878,46100.0
2013-07-29 14:15:00,44.98,45.01,44.97,45.01,32000.0,27.9816,28.0002,27.9754,28.0002,32000.0
2013-07-29 14:20:00,45.0,45.05,45.0,45.05,34800.0,27.994,28.0251,27.994,28.0251,34800.0
2013-07-29 14:25:00,45.05,45.12,45.04,45.12,41000.0,28.0251,28.0687,28.0189,28.0687,41000.0
2013-07-29 14:30:00,45.11,45.22,45.08,45.2,119800.0,28.0624,28.1309,28.0438,28.1184,119800.0
2013-07-29 14:35:00,45.2,45.22,45.17,45.19,46700.0,28.1184,28.1309,28.0998,28.1122,46700.0
2013-07-29 14:40:00,45.18,45.27,45.18,45.22,57800.0,28.106,28.162,28.106,28.1309,57800.0
2013-07-29 14:45:00,45.21,45.32,45.21,45.3,47400.0,28.1247,28.1931,28.1247,28.1806,47400.0
2013-07-29 14:50:00,45.3,45.3,45.26,45.28,25400.0,28.1806,28.1806,28.1558,28.1682,25400.0
2013-07-29 14:55:00,45.29,45.29,45.25,45.26,24600.0,28.1744,28.1744,28.1495,28.1558,24600.0
2013-07-29 15:00:00,45.25,45.35,45.25,45.32,69500.0,28.1495,28.2117,28.1495,28.1931,69500.0
2013-07-29 15:05:00,45.32,45.37,45.31,45.35,110400.0,28.1931,28.2242,28.1869,28.2117,110400.0
2013-07-29 15:10:00,45.35,45.45,45.35,45.41,150400.0,28.2117,28.274,28.2117,28.2491,150400.0
2013-07-29 15:15:00,45.41,45.41,45.31,45.31,130100.0,28.2491,28.2491,28.1869,28.1869,130100.0
2013-07-29 15:20:00,45.31,45.31,45.21,45.25,61200.0,28.1869,28.1869,28.1247,28.1495,61200.0
2013-07-29 15:25:00,45.24,45.25,45.23,45.25,45600.0,28.1433,28.1495,28.1371,28.1495,45600.0
2013-07-29 15:30:00,45.24,45.25,45.18,45.18,59600.0,28.1433,28.1495,28.106,28.106,59600.0
2013-07-29 15:35:00,45.19,45.19,45.13,45.15,78600.0,28.1122,28.1122,28.0749,28.0873,78600.0
2013-07-29 15:40:00,45.15,45.18,45.15,45.18,77900.0,28.0873,28.106,28.0873,28.106,77900.0
2013-07-29 15:45:00,45.17,45.18,45.09,45.09,157000.0,28.0998,28.106,28.05,28.05,157000.0
2013-07-29 15:50:00,45.09,45.1,44.98,44.99,227100.0,28.05,28.0562,27.9816,27.9878,227100.0
2013-07-29 15:55:00,44.98,45.07,44.97,45.07,240400.0,27.9816,28.0376,27.9754,28.0376,240400.0
2013-07-30 09:30:00,45.08,45.16,44.2,44.6,129000.0,28.0438,28.0936,27.4963,27.7452,129000.0
2013-07-30 09:35:00,44.61,44.83,44.61,44.76,35900.0,27.7514,27.8883,27.7514,27.8447,35900.0
2013-07-30 09:40:00,44.73,44.84,44.72,44.84,22400.0,27.8261,27.8945,27.8198,27.8945,22400.0
2013-07-30 09:45:00,44.85,44.88,44.72,44.73,38800.0,27.9007,27.9194,27.8198,27.8261,38800.0
2013-07-30 09:50:00,44.72,44.76,44.63,44.72,77900.0,27.8198,27.8447,27.7638,27.8198,77900.0
2013-07-30 09:55:00,44.75,45.08,44.73,45.08,44700.0,27.8385,28.0438,27.8261,28.0438,44700.0
2013-07-30 10:00:00,45.06,45.08,44.91,44.95,48700.0,28.0313,28.0438,27.938,27.9629,48700.0
2013-07-30 10:05:00,44.94,44.99,44.91,44.94,28600.0,27.9567,27.9878,27.938,27.9567,28600.0
2013-07-30 10:10:00,44.94,44.95,44.89,44.94,30600.0,27.9567,27.9629,27.9256,27.9567,30600.0
2013-07-30 10:15:00,44.95,44.99,44.92,44.95,36900.0,27.9629,27.9878,27.9443,27.9629,36900.0
2013-07-30 10:20:00,44.95,45.05,44.92,45.03,29800.0,27.9629,28.0251,27.9443,28.0127,29800.0
2013-07-30 10:25:00,45.02,45.04,45.01,45.03,22000.0,28.0065,28.0189,28.0002,28.0127,22000.0
2013-07-30 10:30:00,45.03,45.09,45.01,45.03,29000.0,28.0127,28.05,28.0002,28.0127,29000.0
2013-07-30 10:35:00,45.03,45.04,44.98,45.03,20600.0,28.0127,28.0189,27.9816,28.0127,20600.0
2013-07-30 10:40:00,45.03,45.16,45.0,45.16,32800.0,28.0127,28.0936,27.994,28.0936,32800.0
2013-07-30 10:45:00,45.15,45.16,45.08,45.09,55600.0,28.0873,28.0936,28.0438,28.05,55600.0
2013-07-30 10:50:00,45.09,45.18,45.09,45.17,46700.0,28.05,28.106,28.05,28.0998,46700.0
2013-07-30 10:55:00,45.17,45.23,45.04,45.08,38400.0,28.0998,28.1371,28.0189,28.0438,38400.0
2013-07-30 11:00:00,45.08,45.15,45.06,45.1,55200.0,28.0438,28.0873,28.0313,28.0562,55200.0
2013-07-30 11:05:00,45.11,45.12,45.01,45.07,57000.0,28.0624,28.0687,28.0002,28.0376,57000.0
2013-07-30 11:10:00,45.07,45.12,45.03,45.04,22300.0,28.0376,28.0687,28.0127,28.0189,22300.0
2013-07-30 11:15:00,45.04,45.06,45.01,45.02,25100.0,28.0189,28.0313,28.0002,28.0065,25100.0
2013-07-30 11:20:00,45.02,45.05,45.0,45.02,38000.0,28.0065,28.0251,27.994,28.0065,38000.0
2013-07-30 11:25:00,45.03,45.05,44.97,45.01,36600.0,28.0127,28.0251,27.9754,28.0002,36600.0
2013-07-30 11:30:00,45.0,45.03,44.99,45.02,21300.0,27.994,28.0127,27.9878,28.0065,21300.0
2013-07-30 11:35:00,45.01,45.02,44.93,44.95,34100.0,28.0002,28.0065,27.9505,27.9629,34100.0
2013-07-30 11:40:00,44.96,44.96,44.85,44.85,42500.0,27.9691,27.9691,27.9007,27.9007,42500.0
2013-07-30 11:45:00,44.86,44.88,44.83,44.85,25500.0,27.9069,27.9194,27.8883,27.9007,25500.0
2013-07-30 11:50:00,44.85,44.86,44.76,44.78,30500.0,27.9007,27.9069,27.8447,27.8572,30500.0
2013-07-30 11:55:00,44.76,44.78,44.72,44.75,58500.0,27.8447,27.8572,27.8198,27.8385,58500.0
2013-07-30 12:00:00,44.75,44.76,44.69,44.72,27500.0,27.8385,27.8447,27.8012,27.8198,27500.0
2013-07-30 12:05:00,44.72,44.73,44.62,44.7,52100.0,27.8198,27.8261,27.7576,27.8074,52100.0
2013-07-30 12:10:00,44.71,44.73,44.63,44.65,25900.0,27.8136,27.8261,27.7638,27.7763,25900.0
2013-07-30 12:15:00,44.65,44.71,44.62,44.66,25200.0,27.7763,27.8136,27.7576,27.7825,25200.0
2013-07-30 12:20:00,44.66,44.71,44.64,44.67,25300.0,27.7825,27.8136,27.7701,27.7887,25300.0
2013-07-30 12:25:00,44.68,44.68,44.61,44.63,24500.0,27.7949,27.7949,27.7514,27.7638,24500.0
2013-07-30 12:30:00,44.63,44.67,44.6,44.61,19500.0,27.7638,27.7887,27.7452,27.7514,19500.0
2013-07-30 12:35:00,44.61,44.66,44.6,44.66,11400.0,27.7514,27.7825,27.7452,27.7825,11400.0
2013-07-30 12:40:00,44.66,44.71,44.66,44.69,14900.0,27.7825,27.8136,27.7825,27.8012,14900.0
2013-07-30 12:45:00,44.7,44.71,44.62,44.62,30800.0,27.8074,27.8136,27.7576,27.7576,30800.0
2013-07-30 12:50:00,44.62,44.67,44.6,44.67,20900.0,27.7576,27.7887,27.7452,27.7887,20900.0
2013-07-30 12:55:00,44.67,44.67,44.6,44.65,17800.0,27.7887,27.7887,27.7452,27.7763,17800.0
2013-07-30 13:00:00,44.66,44.69,44.61,44.63,17900.0,27.7825,27.8012,27.7514,27.7638,17900.0
2013-07-30 13:05:00,44.63,44.63,44.55,44.56,14000.0,27.7638,27.7638,27.7141,27.7203,14000.0
2013-07-30 13:10:00,44.57,44.59,44.55,44.56,24700.0,27.7265,27.739,27.7141,27.7203,24700.0
2013-07-30 13:15:00,44.55,44.58,44.5,44.51,26400.0,27.7141,27.7327,27.683,27.6892,26400.0
2013-07-30 13:20:00,44.52,44.54,44.5,44.5,26500.0,27.6954,27.7079,27.683,27.683,26500.0
2013-07-30 13:25:00,44.5,44.53,44.48,44.49,65100.0,27.683,27.7016,27.6705,27.6768,65100.0
2013-07-30 13:30:00,44.49,44.5,44.4,44.4,43900.0,27.6768,27.683,27.6208,27.6208,43900.0
2013-07-30 13:35:00,44.4,44.41,44.36,44.41,25500.0,27.6208,27.627,27.5959,27.627,25500.0
2013-07-30 13:40:00,44.41,44.44,44.4,44.42,39800.0,27.627,27.6456,27.6208,27.6332,39800.0
2013-07-30 13:45:00,44.44,44.54,44.43,44.53,24700.0,27.6456,27.7079,27.6394,27.7016,24700.0
2013-07-30 13:50:00,44.54,44.56,44.52,44.54,14600.0,27.7079,27.7203,27.6954,27.7079,14600.0
2013-07-30 13:55:00,44.54,44.58,44.52,44.57,29600.0,27.7079,27.7327,27.6954,27.7265,29600.0
2013-07-30 14:00:00,44.57,44.59,44.54,44.58,27300.0,27.7265,27.739,27.7079,27.7327,27300.0
2013-07-30 14:05:00,44.59,44.6,44.53,44.58,30800.0,27.739,27.7452,27.7016,27.7327,30800.0
2013-07-30 14:10:00,44.58,44.62,44.57,44.6,42300.0,27.7327,27.7576,27.7265,27.7452,42300.0
2013-07-30 14:15:00,44.59,44.59,44.5,44.53,23500.0,27.739,27.739,27.683,27.7016,23500.0
2013-07-30 14:20:00,44.53,44.56,44.52,44.53,20300.0,27.7016,27.7203,27.6954,27.7016,20300.0
2013-07-30 14:25:00,44.54,44.57,44.53,44.57,14300.0,27.7079,27.7265,27.7016,27.7265,14300.0
2013-07-30 14:30:00,44.58,44.6,44.56,44.59,21900.0,27.7327,27.7452,27.7203,27.739,21900.0
2013-07-30 14:35:00,44.58,44.63,44.58,44.63,21100.0,27.7327,27.7638,27.7327,27.7638,21100.0
2013-07-30 14:40:00,44.63,44.67,44.6,44.65,49900.0,27.7638,27.7887,27.7452,27.7763,49900.0
2013-07-30 14:45:00,44.66,44.69,44.63,44.66,76200.0,27.7825,27.8012,27.7638,27.7825,76200.0
2013-07-30 14:50:00,44.65,44.68,44.62,44.67,18900.0,27.7763,27.7949,27.7576,27.7887,18900.0
2013-07-30 14:55:00,44.67,44.68,44.58,44.58,24500.0,27.7887,27.7949,27.7327,27.7327,24500.0
2013-07-30 15:00:00,44.57,44.61,44.54,44.59,44000.0,27.7265,27.7514,27.7079,27.739,44000.0
2013-07-30 15:05:00,44.6,44.65,44.59,44.63,23700.0,27.7452,27.7763,27.739,27.7638,23700.0
2013-07-30 15:10:00,44.63,44.63,44.58,44.58,19600.0,27.7638,27.7638,27.7327,27.7327,19600.0
2013-07-30 15:15:00,44.59,44.59,44.54,44.54,53600.0,27.739,27.739,27.7079,27.7079,53600.0
2013-07-30 15:20:00,44.54,44.63,44.53,44.62,37100.0,27.7079,27.7638,27.7016,27.7576,37100.0
2013-07-30 15:25:00,44.62,44.62,44.56,44.58,33000.0,27.7576,27.7576,27.7203,27.7327,33000.0
2013-07-30 15:30:00,44.58,44.62,44.58,44.62,41800.0,27.7327,27.7576,27.7327,27.7576,41800.0
2013-07-30 15:35:00,44.62,44.66,44.6,44.64,78500.0,27.7576,27.7825,27.7452,27.7701,78500.0
2013-07-30 15:40:00,44.64,44.69,44.62,44.67,61200.0,27.7701,27.8012,27.7576,27.7887,61200.0
2013-07-30 15:45:00,44.66,44.68,44.64,44.66,101100.0,27.7825,27.7949,27.7701,27.7825,101100.0
2013-07-30 15:50:00,44.67,44.71,44.65,44.69,103600.0,27.7887,27.8136,27.7763,27.8012,103600.0
2013-07-30 15:55:00,44.68,44.75,44.67,44.69,326800.0,27.7949,27.8385,27.7887,27.8012,326800.0
2013-07-31 09:30:00,44.84,45.21,44.81,45.17,95000.0,27.8945,28.1247,27.8758,28.0998,95000.0
2013-07-31 09:35:00,45.19,45.35,45.03,45.29,71800.0,28.1122,28.2117,28.0127,28.1744,71800.0
2013-07-31 09:40:00,45.29,45.34,45.24,45.34,34200.0,28.1744,28.2055,28.1433,28.2055,34200.0
2013-07-31 09:45:00,45.32,45.45,45.29,45.45,67400.0,28.1931,28.274,28.1744,28.274,67400.0
2013-07-31 09:50:00,45.45,45.52,45.39,45.51,54400.0,28.274,28.3175,28.2366,28.3113,54400.0
2013-07-31 09:55:00,45.52,45.7,45.51,45.68,105500.0,28.3175,28.4295,28.3113,28.417,105500.0
2013-07-31 10:00:00,45.67,45.68,45.51,45.52,53200.0,28.4108,28.417,28.3113,28.3175,53200.0
2013-07-31 10:05:00,45.52,45.57,45.34,45.34,53900.0,28.3175,28.3486,28.2055,28.2055,53900.0
2013-07-31 10:10:00,45.35,45.4,45.32,45.38,26900.0,28.2117,28.2429,28.1931,28.2304,26900.0
2013-07-31 10:15:00,45.38,45.51,45.38,45.42,84300.0,28.2304,28.3113,28.2304,28.2553,84300.0
2013-07-31 10:20:00,45.4,45.42,45.34,45.38,30500.0,28.2429,28.2553,28.2055,28.2304,30500.0
2013-07-31 10:25:00,45.38,45.55,45.38,45.51,76400.0,28.2304,28.3362,28.2304,28.3113,76400.0
2013-07-31 10:30:00,45.52,45.55,45.49,45.5,13700.0,28.3175,28.3362,28.2988,28.3051,13700.0
2013-07-31 10:35:00,45.49,45.66,45.49,45.65,115500.0,28.2988,28.4046,28.2988,28.3984,115500.0
2013-07-31 10:40:00,45.65,45.79,45.65,45.76,89000.0,28.3984,28.4855,28.3984,28.4668,89000.0
2013-07-31 10:45:00,45.75,45.76,45.7,45.73,44900.0,28.4606,28.4668,28.4295,28.4481,44900.0
2013-07-31 10:50:00,45.73,45.86,45.71,45.83,88400.0,28.4481,28.529,28.4357,28.5104,88400.0
2013-07-31 10:55:00,45.85,45.85,45.8,45.82,36100.0,28.5228,28.5228,28.4917,28.5041,36100.0
2013-07-31 11:00:00,45.81,45.88,45.79,45.84,49700.0,28.4979,28.5415,28.4855,28.5166,49700.0
2013-07-31 11:05:00,45.83,45.84,45.79,45.83,43700.0,28.5104,28.5166,28.4855,28.5104,43700.0
2013-07-31 11:10:00,45.82,45.82,45.73,45.75,18700.0,28.5041,28.5041,28.4481,28.4606,18700.0
2013-07-31 11:15:00,45.74,45.8,45.74,45.79,56300.0,28.4544,28.4917,28.4544,28.4855,56300.0
2013-07-31 11:20:00,45.8,45.82,45.77,45.81,58400.0,28.4917,28.5041,28.473,28.4979,58400.0
2013-07-31 11:25:00,45.81,45.81,45.71,45.71,36700.0,28.4979,28.4979,28.4357,28.4357,36700.0
2013-07-31 11:30:00,45.71,45.75,45.71,45.74,23800.0,28.4357,28.4606,28.4357,28.4544,23800.0
2013-07-31 11:35:00,45.76,45.77,45.69,45.7,19600.0,28.4668,28.473,28.4233,28.4295,19600.0
2013-07-31 11:40:00,45.7,45.73,45.68,45.71,27800.0,28.4295,28.4481,28.417,28.4357,27800.0
2013-07-31 11:45:00,45.71,45.73,45.57,45.57,102600.0,28.4357,28.4481,28.3486,28.3486,102600.0
2013-07-31 11:50:00,45.56,45.56,45.51,45.51,17400.0,28.3424,28.3424,28.3113,28.3113,17400.0
2013-07-31 11:55:00,45.51,45.52,45.49,45.49,13300.0,28.3113,28.3175,28.2988,28.2988,13300.0
2013-07-31 12:00:00,45.49,45.59,45.48,45.57,83200.0,28.2988,28.3611,28.2926,28.3486,83200.0
2013-07-31 12:05:00,45.57,45.69,45.56,45.69,44700.0,28.3486,28.4233,28.3424,28.4233,44700.0
2013-07-31 12:10:00,45.68,45.72,45.67,45.68,55500.0,28.417,28.4419,28.4108,28.417,55500.0
2013-07-31 12:15:00,45.67,45.71,45.64,45.7,26200.0,28.4108,28.4357,28.3922,28.4295,26200.0
2013-07-31 12:20:00,45.7,45.71,45.65,45.66,15400.0,28.4295,28.4357,28.3984,28.4046,15400.0
2013-07-31 12:25:00,45.66,45.71,45.65,45.69,48100.0,28.4046,28.4357,28.3984,28.4233,48100.0
2013-07-31 12:30:00,45.7,45.72,45.68,45.71,23600.0,28.4295,28.4419,28.417,28.4357,23600.0
2013-07-31 12:35:00,45.71,45.72,45.68,45.68,38500.0,28.4357,28.4419,28.417,28.417,38500.0
2013-07-31 12:40:00,45.68,45.69,45.61,45.64,65100.0,28.417,28.4233,28.3735,28.3922,65100.0
2013-07-31 12:45:00,45.66,45.71,45.64,45.69,25800.0,28.4046,28.4357,28.3922,28.4233,25800.0
2013-07-31 12:50:00,45.69,45.7,45.61,45.62,16500.0,28.4233,28.4295,28.3735,28.3797,16500.0
2013-07-31 12:55:00,45.62,45.71,45.61,45.7,37800.0,28.3797,28.4357,28.3735,28.4295,37800.0
2013-07-31 13:00:00,45.7,45.71,45.67,45.69,27000.0,28.4295,28.4357,28.4108,28.4233,27000.0
2013-07-31 13:05:00,45.69,45.7,45.62,45.67,32200.0,28.4233,28.4295,28.3797,28.4108,32200.0
2013-07-31 13:10:00,45.66,45.67,45.61,45.63,19100.0,28.4046,28.4108,28.3735,28.3859,19100.0
2013-07-31 13:15:00,45.62,45.63,45.56,45.62,22600.0,28.3797,28.3859,28.3424,28.3797,22600.0
2013-07-31 13:20:00,45.62,45.63,45.59,45.59,15400.0,28.3797,28.3859,28.3611,28.3611,15400.0
2013-07-31 13:25:00,45.59,45.63,45.59,45.62,23000.0,28.3611,28.3859,28.3611,28.3797,23000.0
2013-07-31 13:30:00,45.62,45.66,45.61,45.62,30000.0,28.3797,28.4046,28.3735,28.3797,30000.0
2013-07-31 13:35:00,45.64,45.64,45.57,45.6,25900.0,28.3922,28.3922,28.3486,28.3673,25900.0
2013-07-31 13:40:00,45.61,45.62,45.59,45.62,15400.0,28.3735,28.3797,28.3611,28.3797,15400.0
2013-07-31 13:45:00,45.61,45.64,45.6,45.62,25100.0,28.3735,28.3922,28.3673,28.3797,25100.0
2013-07-31 13:50:00,45.62,45.7,45.61,45.7,27100.0,28.3797,28.4295,28.3735,28.4295,27100.0
2013-07-31 13:55:00,45.7,45.71,45.67,45.7,31900.0,28.4295,28.4357,28.4108,28.4295,31900.0
2013-07-31 14:00:00,45.69,45.86,45.66,45.82,77900.0,28.4233,28.529,28.4046,28.5041,77900.0
2013-07-31 14:05:00,45.83,45.85,45.7,45.73,48900.0,28.5104,28.5228,28.4295,28.4481,48900.0
2013-07-31 14:10:00,45.73,45.8,45.73,45.77,61200.0,28.4481,28.4917,28.4481,28.473,61200.0
2013-07-31 14:15:00,45.77,45.86,45.67,45.83,134300.0,28.473,28.529,28.4108,28.5104,134300.0
2013-07-31 14:20:00,45.84,45.85,45.76,45.85,72600.0,28.5166,28.5228,28.4668,28.5228,72600.0
2013-07-31 14:25:00,45.84,45.87,45.76,45.77,73600.0,28.5166,28.5352,28.4668,28.473,73600.0
2013-07-31 14:30:00,45.76,45.85,45.76,45.82,54200.0,28.4668,28.5228,28.4668,28.5041,54200.0
2013-07-31 14:35:00,45.81,45.87,45.79,45.82,92300.0,28.4979,28.5352,28.4855,28.5041,92300.0
2013-07-31 14:40:00,45.82,45.86,45.77,45.79,43900.0,28.5041,28.529,28.473,28.4855,43900.0
2013-07-31 14:45:00,45.78,45.82,45.77,45.8,41800.0,28.4792,28.5041,28.473,28.4917,41800.0
2013-07-31 14:50:00,45.81,45.83,45.78,45.8,33500.0,28.4979,28.5104,28.4792,28.4917,33500.0
2013-07-31 14:55:00,45.79,45.8,45.75,45.77,31700.0,28.4855,28.4917,28.4606,28.473,31700.0
2013-07-31 15:00:00,45.77,45.79,45.71,45.73,42000.0,28.473,28.4855,28.4357,28.4481,42000.0
2013-07-31 15:05:00,45.74,45.77,45.65,45.65,37400.0,28.4544,28.473,28.3984,28.3984,37400.0
2013-07-31 15:10:00,45.65,45.74,45.65,45.72,101200.0,28.3984,28.4544,28.3984,28.4419,101200.0
2013-07-31 15:15:00,45.71,45.72,45.68,45.7,67800.0,28.4357,28.4419,28.417,28.4295,67800.0
2013-07-31 15:20:00,45.69,45.82,45.66,45.8,114200.0,28.4233,28.5041,28.4046,28.4917,114200.0
2013-07-31 15:25:00,45.8,45.91,45.8,45.9,119100.0,28.4917,28.5601,28.4917,28.5539,119100.0
2013-07-31 15:30:00,45.9,45.91,45.7,45.7,121500.0,28.5539,28.5601,28.4295,28.4295,121500.0
2013-07-31 15:35:00,45.69,45.7,45.64,45.66,164100.0,28.4233,28.4295,28.3922,28.4046,164100.0
2013-07-31 15:40:00,45.67,45.67,45.56,45.57,101100.0,28.4108,28.4108,28.3424,28.3486,101100.0
2013-07-31 15:45:00,45.56,45.57,45.49,45.54,337100.0,28.3424,28.3486,28.2988,28.3299,337100.0
2013-07-31 15:50:00,45.54,45.61,45.42,45.44,369200.0,28.3299,28.3735,28.2553,28.2677,369200.0
2013-07-31 15:55:00,45.44,45.56,45.42,45.5,346700.0,28.2677,28.3424,28.2553,28.3051,346700.0
2013-08-01 09:30:00,45.14,45.9,45.13,45.68,97900.0,28.0811,28.5539,28.0749,28.417,97900.0
2013-08-01 09:35:00,45.7,45.74,45.28,45.52,57900.0,28.4295,28.4544,28.1682,28.3175,57900.0
2013-08-01 09:40:00,45.55,45.72,45.41,45.62,50000.0,28.3362,28.4419,28.2491,28.3797,50000.0
2013-08-01 09:45:00,45.59,45.66,45.38,45.48,70600.0,28.3611,28.4046,28.2304,28.2926,70600.0
2013-08-01 09:50:00,45.48,45.49,45.36,45.47,29300.0,28.2926,28.2988,28.218,28.2864,29300.0
2013-08-01 09:55:00,45.46,45.62,45.43,45.43,98700.0,28.2802,28.3797,28.2615,28.2615,98700.0
2013-08-01 10:00:00,45.41,45.54,45.37,45.53,86300.0,28.2491,28.3299,28.2242,28.3237,86300.0
2013-08-01 10:05:00,45.54,45.66,45.5,45.64,37100.0,28.3299,28.4046,28.3051,28.3922,37100.0
2013-08-01 10:10:00,45.65,45.66,45.59,45.6,32200.0,28.3984,28.4046,28.3611,28.3673,32200.0
2013-08-01 10:15:00,45.59,45.59,45.34,45.37,49800.0,28.3611,28.3611,28.2055,28.2242,49800.0
2013-08-01 10:20:00,45.37,45.39,45.28,45.33,15200.0,28.2242,28.2366,28.1682,28.1993,15200.0
2013-08-01 10:25:00,45.32,45.43,45.3,45.42,25500.0,28.1931,28.2615,28.1806,28.2553,25500.0
2013-08-01 10:30:00,45.43,45.43,45.36,45.36,23900.0,28.2615,28.2615,28.218,28.218,23900.0
2013-08-01 10:35:00,45.36,45.37,45.28,45.33,25300.0,28.218,28.2242,28.1682,28.1993,25300.0
2013-08-01 10:40:00,45.33,45.4,45.33,45.4,21500.0,28.1993,28.2429,28.1993,28.2429,21500.0
2013-08-01 10:45:00,45.4,45.47,45.4,45.45,44100.0,28.2429,28.2864,28.2429,28.274,44100.0
2013-08-01 10:50:00,45.45,45.45,45.29,45.29,29200.0,28.274,28.274,28.1744,28.1744,29200.0
2013-08-01 10:55:00,45.29,45.34,45.25,45.25,34300.0,28.1744,28.2055,28.1495,28.1495,34300.0
2013-08-01 11:00:00,45.26,45.27,45.21,45.24,19200.0,28.1558,28.162,28.1247,28.1433,19200.0
2013-08-01 11:05:00,45.23,45.24,45.21,45.21,22800.0,28.1371,28.1433,28.1247,28.1247,22800.0
2013-08-01 11:10:00,45.2,45.31,45.2,45.31,41000.0,28.1184,28.1869,28.1184,28.1869,41000.0
2013-08-01 11:15:00,45.33,45.36,45.31,45.31,12200.0,28.1993,28.218,28.1869,28.1869,12200.0
2013-08-01 11:20:00,45.32,45.4,45.28,45.4,36500.0,28.1931,28.2429,28.1682,28.2429,36500.0
2013-08-01 11:25:00,45.39,45.43,45.38,45.4,12900.0,28.2366,28.2615,28.2304,28.2429,12900.0
2013-08-01 11:30:00,45.4,45.45,45.39,45.45,68300.0,28.2429,28.274,28.2366,28.274,68300.0
2013-08-01 11:35:00,45.45,45.45,45.36,45.36,72700.0,28.274,28.274,28.218,28.218,72700.0
2013-08-01 11:40:00,45.36,45.39,45.35,45.38,58800.0,28.218,28.2366,28.2117,28.2304,58800.0
2013-08-01 11:45:00,45.38,45.52,45.36,45.51,40000.0,28.2304,28.3175,28.218,28.3113,40000.0
2013-08-01 11:50:00,45.52,45.59,45.5,45.56,38800.0,28.3175,28.3611,28.3051,28.3424,38800.0
2013-08-01 11:55:00,45.56,45.57,45.5,45.53,28200.0,28.3424,28.3486,28.3051,28.3237,28200.0
2013-08-01 12:00:00,45.53,45.61,45.5,45.61,59200.0,28.3237,28.3735,28.3051,28.3735,59200.0
2013-08-01 12:05:00,45.6,45.61,45.52,45.55,32900.0,28.3673,28.3735,28.3175,28.3362,32900.0
2013-08-01 12:10:00,45.55,45.55,45.41,45.43,34100.0,28.3362,28.3362,28.2491,28.2615,34100.0
2013-08-01 12:15:00,45.43,45.62,45.43,45.62,43400.0,28.2615,28.3797,28.2615,28.3797,43400.0
2013-08-01 12:20:00,45.61,45.63,45.55,45.63,29100.0,28.3735,28.3859,28.3362,28.3859,29100.0
2013-08-01 12:25:00,45.63,45.63,45.51,45.51,46400.0,28.3859,28.3859,28.3113,28.3113,46400.0
2013-08-01 12:30:00,45.52,45.54,45.45,45.45,18500.0,28.3175,28.3299,28.274,28.274,18500.0
2013-08-01 12:35:00,45.44,45.44,45.36,45.36,22300.0,28.2677,28.2677,28.218,28.218,22300.0
2013-08-01 12:40:00,45.36,45.38,45.35,45.36,13300.0,28.218,28.2304,28.2117,28.218,13300.0
2013-08-01 12:45:00,45.35,45.37,45.28,45.29,12900.0,28.2117,28.2242,28.1682,28.1744,12900.0
2013-08-01 12:50:00,45.29,45.29,45.23,45.23,16500.0,28.1744,28.1744,28.1371,28.1371,16500.0
2013-08-01 12:55:00,45.24,45.27,45.22,45.26,22700.0,28.1433,28.162,28.1309,28.1558,22700.0
2013-08-01 13:00:00,45.25,45.27,45.22,45.22,10000.0,28.1495,28.162,28.1309,28.1309,10000.0
2013-08-01 13:05:00,45.23,45.25,45.21,45.25,21600.0,28.1371,28.1495,28.1247,28.1495,21600.0
2013-08-01 13:10:00,45.24,45.26,45.22,45.24,31500.0,28.1433,28.1558,28.1309,28.1433,31500.0
2013-08-01 13:15:00,45.23,45.23,45.16,45.16,26200.0,28.1371,28.1371,28.0936,28.0936,26200.0
2013-08-01 13:20:00,45.16,45.17,45.12,45.14,17300.0,28.0936,28.0998,28.0687,28.0811,17300.0
2013-08-01 13:25:00,45.13,45.14,45.09,45.09,20400.0,28.0749,28.0811,28.05,28.05,20400.0
2013-08-01 13:30:00,45.1,45.1,45.05,45.06,23900.0,28.0562,28.0562,28.0251,28.0313,23900.0
2013-08-01 13:35:00,45.07,45.15,45.04,45.15,27400.0,28.0376,28.0873,28.0189,28.0873,27400.0
2013-08-01 13:40:00,45.14,45.16,45.11,45.16,20700.0,28.0811,28.0936,28.0624,28.0936,20700.0
2013-08-01 13:45:00,45.17,45.22,45.16,45.2,19500.0,28.0998,28.1309,28.0936,28.1184,19500.0
2013-08-01 13:50:00,45.19,45.2,45.15,45.19,13300.0,28.1122,28.1184,28.0873,28.1122,13300.0
2013-08-01 13:55:00,45.18,45.2,45.16,45.2,21400.0,28.106,28.1184,28.0936,28.1184,21400.0
2013-08-01 14:00:00,45.19,45.33,45.19,45.33,23100.0,28.1122,28.1993,28.1122,28.1993,23100.0
2013-08-01 14:05:00,45.33,45.35,45.29,45.32,23500.0,28.1993,28.2117,28.1744,28.1931,23500.0
2013-08-01 14:10:00,45.31,45.34,45.29,45.31,25700.0,28.1869,28.2055,28.1744,28.1869,25700.0
2013-08-01 14:15:00,45.3,45.32,45.28,45.28,39800.0,28.1806,28.1931,28.1682,28.1682,39800.0
2013-08-01 14:20:00,45.28,45.29,45.23,45.28,28300.0,28.1682,28.1744,28.1371,28.1682,28300.0
2013-08-01 14:25:00,45.28,45.31,45.23,45.24,25000.0,28.1682,28.1869,28.1371,28.1433,25000.0
2013-08-01 14:30:00,45.24,45.25,45.18,45.22,32800.0,28.1433,28.1495,28.106,28.1309,32800.0
2013-08-01 14:35:00,45.23,45.26,45.16,45.16,19200.0,28.1371,28.1558,28.0936,28.0936,19200.0
2013-08-01 14:40:00,45.17,45.17,45.11,45.12,31300.0,28.0998,28.0998,28.0624,28.0687,31300.0
2013-08-01 14:45:00,45.12,45.12,45.09,45.1,15500.0,28.0687,28.0687,28.05,28.0562,15500.0
2013-08-01 14:50:00,45.11,45.15,45.06,45.15,23100.0,28.0624,28.0873,28.0313,28.0873,23100.0
2013-08-01 14:55:00,45.14,45.16,45.13,45.13,15300.0,28.0811,28.0936,28.0749,28.0749,15300.0
2013-08-01 15:00:00,45.13,45.14,45.08,45.12,34900.0,28.0749,28.0811,28.0438,28.0687,34900.0
2013-08-01 15:05:00,45.12,45.16,45.11,45.15,45700.0,28.0687,28.0936,28.0624,28.0873,45700.0
2013-08-01 15:10:00,45.15,45.16,45.12,45.13,32100.0,28.0873,28.0936,28.0687,28.0749,32100.0
2013-08-01 15:15:00,45.14,45.14,45.07,45.11,68000.0,28.0811,28.0811,28.0376,28.0624,68000.0
2013-08-01 15:20:00,45.1,45.17,45.08,45.16,86000.0,28.0562,28.0998,28.0438,28.0936,86000.0
2013-08-01 15:25:00,45.15,45.2,45.13,45.2,47400.0,28.0873,28.1184,28.0749,28.1184,47400.0
2013-08-01 15:30:00,45.19,45.25,45.14,45.22,47000.0,28.1122,28.1495,28.0811,28.1309,47000.0
2013-08-01 15:35:00,45.23,45.3,45.22,45.28,72900.0,28.1371,28.1806,28.1309,28.1682,72900.0
2013-08-01 15:40:00,45.28,45.29,45.25,45.26,86900.0,28.1682,28.1744,28.1495,28.1558,86900.0
2013-08-01 15:45:00,45.27,45.29,45.25,45.26,134600.0,28.162,28.1744,28.1495,28.1558,134600.0
2013-08-01 15:50:00,45.27,45.28,45.23,45.27,109500.0,28.162,28.1682,28.1371,28.162,109500.0
2013-08-01 15:55:00,45.27,45.29,45.22,45.26,265800.0,28.162,28.1744,28.1309,28.1558,265800.0
2013-08-02 09:30:00,45.11,45.15,44.81,44.93,79800.0,28.0624,28.0873,27.8758,27.9505,79800.0
2013-08-02 09:35:00,44.9,44.97,44.83,44.89,15800.0,27.9318,27.9754,27.8883,27.9256,15800.0
2013-08-02 09:40:00,44.89,44.98,44.86,44.98,24400.0,27.9256,27.9816,27.9069,27.9816,24400.0
2013-08-02 09:45:00,44.97,45.06,44.9,44.95,30300.0,27.9754,28.0313,27.9318,27.9629,30300.0
2013-08-02 09:50:00,44.94,44.94,44.86,44.92,44300.0,27.9567,27.9567,27.9069,27.9443,44300.0
2013-08-02 09:55:00,44.94,44.97,44.92,44.97,21600.0,27.9567,27.9754,27.9443,27.9754,21600.0
2013-08-02 10:00:00,44.96,44.99,44.9,44.97,18400.0,27.9691,27.9878,27.9318,27.9754,18400.0
2013-08-02 10:05:00,44.97,45.02,44.9,45.02,28900.0,27.9754,28.0065,27.9318,28.0065,28900.0
2013-08-02 10:10:00,45.0,45.07,44.98,45.06,54200.0,27.994,28.0376,27.9816,28.0313,54200.0
2013-08-02 10:15:00,45.05,45.14,45.05,45.13,37300.0,28.0251,28.0811,28.0251,28.0749,37300.0
2013-08-02 10:20:00,45.12,45.15,45.08,45.11,18800.0,28.0687,28.0873,28.0438,28.0624,18800.0
2013-08-02 10:25:00,45.11,45.16,45.08,45.15,15600.0,28.0624,28.0936,28.0438,28.0873,15600.0
2013-08-02 10:30:00,45.15,45.25,45.15,45.24,31900.0,28.0873,28.1495,28.0873,28.1433,31900.0
2013-08-02 10:35:00,45.24,45.25,45.2,45.23,18000.0,28.1433,28.1495,28.1184,28.1371,18000.0
2013-08-02 10:40:00,45.22,45.26,45.2,45.23,19700.0,28.1309,28.1558,28.1184,28.1371,19700.0
2013-08-02 10:45:00,45.22,45.26,45.21,45.26,16500.0,28.1309,28.1558,28.1247,28.1558,16500.0
2013-08-02 10:50:00,45.25,45.26,45.19,45.21,14100.0,28.1495,28.1558,28.1122,28.1247,14100.0
2013-08-02 10:55:00,45.21,45.25,45.18,45.19,28400.0,28.1247,28.1495,28.106,28.1122,28400.0
2013-08-02 11:00:00,45.2,45.25,45.18,45.2,32400.0,28.1184,28.1495,28.106,28.1184,32400.0
2013-08-02 11:05:00,45.2,45.24,45.18,45.2,46200.0,28.1184,28.1433,28.106,28.1184,46200.0
2013-08-02 11:10:00,45.22,45.24,45.2,45.24,50200.0,28.1309,28.1433,28.1184,28.1433,50200.0
2013-08-02 11:15:00,45.24,45.26,45.18,45.26,50900.0,28.1433,28.1558,28.106,28.1558,50900.0
2013-08-02 11:20:00,45.26,45.26,45.22,45.26,18000.0,28.1558,28.1558,28.1309,28.1558,18000.0
2013-08-02 11:25:00,45.27,45.29,45.23,45.26,37900.0,28.162,28.1744,28.1371,28.1558,37900.0
2013-08-02 11:30:00,45.25,45.29,45.23,45.23,11800.0,28.1495,28.1744,28.1371,28.1371,11800.0
2013-08-02 11:35:00,45.24,45.24,45.18,45.22,52900.0,28.1433,28.1433,28.106,28.1309,52900.0
2013-08-02 11:40:00,45.21,45.25,45.19,45.22,17200.0,28.1247,28.1495,28.1122,28.1309,17200.0
2013-08-02 11:45:00,45.22,45.22,45.16,45.18,28400.0,28.1309,28.1309,28.0936,28.106,28400.0
2013-08-02 11:50:00,45.19,45.19,45.15,45.15,19300.0,28.1122,28.1122,28.0873,28.0873,19300.0
2013-08-02 11:55:00,45.14,45.19,45.13,45.19,7300.0,28.0811,28.1122,28.0749,28.1122,7300.0
2013-08-02 12:00:00,45.19,45.19,45.12,45.12,38300.0,28.1122,28.1122,28.0687,28.0687,38300.0
2013-08-02 12:05:00,45.11,45.18,45.09,45.16,41800.0,28.0624,28.106,28.05,28.0936,41800.0
2013-08-02 12:10:00,45.16,45.17,45.1,45.11,17800.0,28.0936,28.0998,28.0562,28.0624,17800.0
2013-08-02 12:15:00,45.11,45.13,45.07,45.08,39100.0,28.0624,28.0749,28.0376,28.0438,39100.0
2013-08-02 12:20:00,45.08,45.15,45.08,45.13,25400.0,28.0438,28.0873,28.0438,28.0749,25400.0
2013-08-02 12:25:00,45.13,45.14,45.09,45.14,15300.0,28.0749,28.0811,28.05,28.0811,15300.0
2013-08-02 12:30:00,45.15,45.17,45.12,45.17,17900.0,28.0873,28.0998,28.0687,28.0998,17900.0
2013-08-02 12:35:00,45.18,45.18,45.13,45.13,7500.0,28.106,28.106,28.0749,28.0749,7500.0
2013-08-02 12:40:00,45.13,45.13,45.09,45.11,10800.0,28.0749,28.0749,28.05,28.0624,10800.0
2013-08-02 12:45:00,45.11,45.17,45.09,45.17,19900.0,28.0624,28.0998,28.05,28.0998,19900.0
2013-08-02 12:50:00,45.17,45.18,45.13,45.13,38300.0,28.0998,28.106,28.0749,28.0749,38300.0
2013-08-02 12:55:00,45.13,45.13,45.09,45.11,17400.0,28.0749,28.0749,28.05,28.0624,17400.0
2013-08-02 13:00:00,45.11,45.12,45.04,45.05,33900.0,28.0624,28.0687,28.0189,28.0251,33900.0
2013-08-02 13:05:00,45.04,45.07,45.0,45.0,16700.0,28.0189,28.0376,27.994,27.994,16700.0
2013-08-02 13:10:00,44.99,45.06,44.99,44.99,94900.0,27.9878,28.0313,27.9878,27.9878,94900.0
2013-08-02 13:15:00,45.0,45.02,44.98,44.99,27100.0,27.994,28.0065,27.9816,27.9878,27100.0
2013-08-02 13:20:00,44.98,45.01,44.96,44.99,12200.0,27.9816,28.0002,27.9691,27.9878,12200.0
2013-08-02 13:25:00,45.0,45.01,44.98,44.98,21600.0,27.994,28.0002,27.9816,27.9816,21600.0
2013-08-02 13:30:00,44.98,44.99,44.95,44.97,37300.0,27.9816,27.9878,27.9629,27.9754,37300.0
2013-08-02 13:35:00,44.97,45.01,44.96,45.01,45700.0,27.9754,28.0002,27.9691,28.0002,45700.0
2013-08-02 13:40:00,45.0,45.03,44.98,44.98,16000.0,27.994,28.0127,27.9816,27.9816,16000.0
2013-08-02 13:45:00,44.98,44.99,44.94,44.95,21100.0,27.9816,27.9878,27.9567,27.9629,21100.0
2013-08-02 13:50:00,44.95,44.96,44.91,44.96,97400.0,27.9629,27.9691,27.938,27.9691,97400.0
2013-08-02 13:55:00,44.96,45.03,44.96,45.02,13300.0,27.9691,28.0127,27.9691,28.0065,13300.0
2013-08-02 14:00:00,45.02,45.03,45.01,45.02,6500.0,28.0065,28.0127,28.0002,28.0065,6500.0
2013-08-02 14:05:00,45.02,45.1,45.02,45.08,15800.0,28.0065,28.0562,28.0065,28.0438,15800.0
2013-08-02 14:10:00,45.08,45.14,45.07,45.14,29500.0,28.0438,28.0811,28.0376,28.0811,29500.0
2013-08-02 14:15:00,45.13,45.13,45.07,45.07,18100.0,28.0749,28.0749,28.0376,28.0376,18100.0
2013-08-02 14:20:00,45.07,45.07,45.02,45.06,13300.0,28.0376,28.0376,28.0065,28.0313,13300.0
2013-08-02 14:25:00,45.05,45.1,45.04,45.1,11100.0,28.0251,28.0562,28.0189,28.0562,11100.0
2013-08-02 14:30:00,45.09,45.11,45.08,45.11,14100.0,28.05,28.0624,28.0438,28.0624,14100.0
2013-08-02 14:35:00,45.1,45.16,44.99,45.14,62200.0,28.0562,28.0936,27.9878,28.0811,62200.0
2013-08-02 14:40:00,45.14,45.2,45.14,45.19,24900.0,28.0811,28.1184,28.0811,28.1122,24900.0
2013-08-02 14:45:00,45.19,45.19,45.15,45.15,15600.0,28.1122,28.1122,28.0873,28.0873,15600.0
2013-08-02 14:50:00,45.15,45.16,45.11,45.12,18700.0,28.0873,28.0936,28.0624,28.0687,18700.0
2013-08-02 14:55:00,45.12,45.12,45.07,45.07,17600.0,28.0687,28.0687,28.0376,28.0376,17600.0
2013-08-02 15:00:00,45.07,45.16,45.07,45.15,21800.0,28.0376,28.0936,28.0376,28.0873,21800.0
2013-08-02 15:05:00,45.14,45.2,45.11,45.2,31800.0,28.0811,28.1184,28.0624,28.1184,31800.0
2013-08-02 15:10:00,45.2,45.21,45.17,45.19,25300.0,28.1184,28.1247,28.0998,28.1122,25300.0
2013-08-02 15:15:00,45.19,45.19,45.16,45.17,19800.0,28.1122,28.1122,28.0936,28.0998,19800.0
2013-08-02 15:20:00,45.17,45.17,45.15,45.15,11600.0,28.0998,28.0998,28.0873,28.0873,11600.0
2013-08-02 15:25:00,45.15,45.22,45.15,45.2,27800.0,28.0873,28.1309,28.0873,28.1184,27800.0
2013-08-02 15:30:00,45.21,45.26,45.19,45.26,31600.0,28.1247,28.1558,28.1122,28.1558,31600.0
2013-08-02 15:35:00,45.25,45.28,45.23,45.26,41800.0,28.1495,28.1682,28.1371,28.1558,41800.0
2013-08-02 15:40:00,45.25,45.28,45.25,45.26,39300.0,28.1495,28.1682,28.1495,28.1558,39300.0
2013-08-02 15:45:00,45.27,45.42,45.27,45.3,190200.0,28.162,28.2553,28.162,28.1806,190200.0
2013-08-02 15:50:00,45.31,45.4,45.24,45.27,180900.0,28.1869,28.2429,28.1433,28.162,180900.0
2013-08-02 15:55:00,45.27,45.33,45.22,45.32,251600.0,28.162,28.1993,28.1309,28.1931,251600.0
2013-08-05 09:30:00,45.05,45.07,44.9,45.02,102200.0,28.0251,28.0376,27.9318,28.0065,102200.0
2013-08-05 09:35:00,45.04,45.04,44.91,44.97,28000.0,28.0189,28.0189,27.938,27.9754,28000.0
2013-08-05 09:40:00,44.97,45.01,44.9,44.93,43900.0,27.9754,28.0002,27.9318,27.9505,43900.0
2013-08-05 09:45:00,44.95,44.95,44.88,44.94,33300.0,27.9629,27.9629,27.9194,27.9567,33300.0
2013-08-05 09:50:00,44.9,44.98,44.88,44.96,15300.0,27.9318,27.9816,27.9194,27.9691,15300.0
2013-08-05 09:55:00,44.96,45.14,44.96,45.14,55200.0,27.9691,28.0811,27.9691,28.0811,55200.0
2013-08-05 10:00:00,45.13,45.24,45.1,45.21,48600.0,28.0749,28.1433,28.0562,28.1247,48600.0
2013-08-05 10:05:00,45.2,45.27,45.2,45.25,24100.0,28.1184,28.162,28.1184,28.1495,24100.0
2013-08-05 10:10:00,45.25,45.37,45.25,45.32,35000.0,28.1495,28.2242,28.1495,28.1931,35000.0
2013-08-05 10:15:00,45.3,45.32,45.26,45.27,19000.0,28.1806,28.1931,28.1558,28.162,19000.0
2013-08-05 10:20:00,45.26,45.34,45.26,45.3,21900.0,28.1558,28.2055,28.1558,28.1806,21900.0
2013-08-05 10:25:00,45.3,45.31,45.26,45.29,29200.0,28.1806,28.1869,28.1558,28.1744,29200.0
2013-08-05 10:30:00,45.29,45.32,45.27,45.29,31600.0,28.1744,28.1931,28.162,28.1744,31600.0
2013-08-05 10:35:00,45.28,45.28,45.25,45.27,20100.0,28.1682,28.1682,28.1495,28.162,20100.0
2013-08-05 10:40:00,45.27,45.28,45.23,45.24,21400.0,28.162,28.1682,28.1371,28.1433,21400.0
2013-08-05 10:45:00,45.24,45.24,45.2,45.22,24400.0,28.1433,28.1433,28.1184,28.1309,24400.0
2013-08-05 10:50:00,45.21,45.23,45.19,45.2,13200.0,28.1247,28.1371,28.1122,28.1184,13200.0
2013-08-05 10:55:00,45.21,45.21,45.17,45.2,10700.0,28.1247,28.1247,28.0998,28.1184,10700.0
2013-08-05 11:00:00,45.2,45.21,45.16,45.18,20900.0,28.1184,28.1247,28.0936,28.106,20900.0
2013-08-05 11:05:00,45.18,45.19,45.14,45.19,19200.0,28.106,28.1122,28.0811,28.1122,19200.0
2013-08-05 11:10:00,45.19,45.25,45.19,45.24,14000.0,28.1122,28.1495,28.1122,28.1433,14000.0
2013-08-05 11:15:00,45.23,45.23,45.15,45.16,13900.0,28.1371,28.1371,28.0873,28.0936,13900.0
2013-08-05 11:20:00,45.17,45.2,45.16,45.18,38500.0,28.0998,28.1184,28.0936,28.106,38500.0
2013-08-05 11:25:00,45.17,45.19,45.13,45.13,35200.0,28.0998,28.1122,28.0749,28.0749,35200.0
2013-08-05 11:30:00,45.14,45.14,45.07,45.07,32000.0,28.0811,28.0811,28.0376,28.0376,32000.0
2013-08-05 11:35:00,45.07,45.14,45.06,45.12,11000.0,28.0376,28.0811,28.0313,28.0687,11000.0
2013-08-05 11:40:00,45.11,45.13,45.0,45.01,40300.0,28.0624,28.0749,27.994,28.0002,40300.0
2013-08-05 11:45:00,45.01,45.01,44.96,44.98,23100.0,28.0002,28.0002,27.9691,27.9816,23100.0
2013-08-05 11:50:00,45.0,45.0,44.94,44.95,48900.0,27.994,27.994,27.9567,27.9629,48900.0
2013-08-05 11:55:00,44.94,44.95,44.89,44.9,13400.0,27.9567,27.9629,27.9256,27.9318,13400.0
2013-08-05 12:00:00,44.9,44.93,44.89,44.91,13100.0,27.9318,27.9505,27.9256,27.938,13100.0
2013-08-05 12:05:00,44.9,44.9,44.87,44.89,20600.0,27.9318,27.9318,27.9131,27.9256,20600.0
2013-08-05 12:10:00,44.89,44.89,44.86,44.88,18600.0,27.9256,27.9256,27.9069,27.9194,18600.0
2013-08-05 12:15:00,44.88,44.89,44.84,44.85,14700.0,27.9194,27.9256,27.8945,27.9007,14700.0
2013-08-05 12:20:00,44.85,44.86,44.81,44.82,10500.0,27.9007,27.9069,27.8758,27.882,10500.0
2013-08-05 12:25:00,44.82,44.82,44.77,44.78,22600.0,27.882,27.882,27.8509,27.8572,22600.0
2013-08-05 12:30:00,44.79,44.86,44.76,44.85,22700.0,27.8634,27.9069,27.8447,27.9007,22700.0
2013-08-05 12:35:00,44.85,44.86,44.82,44.85,22500.0,27.9007,27.9069,27.882,27.9007,22500.0
2013-08-05 12:40:00,44.84,44.86,44.83,44.84,20800.0,27.8945,27.9069,27.8883,27.8945,20800.0
2013-08-05 12:45:00,44.85,44.85,44.83,44.83,17500.0,27.9007,27.9007,27.8883,27.8883,17500.0
2013-08-05 12:50:00,44.83,44.84,44.8,44.83,22900.0,27.8883,27.8945,27.8696,27.8883,22900.0
2013-08-05 12:55:00,44.83,44.86,44.81,44.85,31800.0,27.8883,27.9069,27.8758,27.9007,31800.0
2013-08-05 13:00:00,44.86,44.86,44.82,44.83,42800.0,27.9069,27.9069,27.882,27.8883,42800.0
2013-08-05 13:05:00,44.82,44.83,44.76,44.8,27400.0,27.882,27.8883,27.8447,27.8696,27400.0
2013-08-05 13:10:00,44.79,44.79,44.75,44.78,29000.0,27.8634,27.8634,27.8385,27.8572,29000.0
2013-08-05 13:15:00,44.78,44.78,44.75,44.77,20400.0,27.8572,27.8572,27.8385,27.8509,20400.0
2013-08-05 13:20:00,44.76,44.78,44.75,44.78,15300.0,27.8447,27.8572,27.8385,27.8572,15300.0
2013-08-05 13:25:00,44.77,44.78,44.75,44.75,14600.0,27.8509,27.8572,27.8385,27.8385,14600.0
2013-08-05 13:30:00,44.75,44.76,44.74,44.74,21000.0,27.8385,27.8447,27.8323,27.8323,21000.0
2013-08-05 13:35:00,44.74,44.75,44.7,44.71,30300.0,27.8323,27.8385,27.8074,27.8136,30300.0
2013-08-05 13:40:00,44.72,44.74,44.7,44.71,19400.0,27.8198,27.8323,27.8074,27.8136,19400.0
2013-08-05 13:45:00,44.71,44.74,44.69,44.71,25300.0,27.8136,27.8323,27.8012,27.8136,25300.0
2013-08-05 13:50:00,44.71,44.72,44.7,44.72,19200.0,27.8136,27.8198,27.8074,27.8198,19200.0
2013-08-05 13:55:00,44.71,44.74,44.69,44.7,34400.0,27.8136,27.8323,27.8012,27.8074,34400.0
2013-08-05 14:00:00,44.69,44.7,44.54,44.54,69800.0,27.8012,27.8074,27.7079,27.7079,69800.0
2013-08-05 14:05:00,44.55,44.57,44.52,44.53,37100.0,27.7141,27.7265,27.6954,27.7016,37100.0
2013-08-05 14:10:00,44.53,44.58,44.52,44.57,65000.0,27.7016,27.7327,27.6954,27.7265,65000.0
2013-08-05 14:15:00,44.58,44.58,44.53,44.53,21300.0,27.7327,27.7327,27.7016,27.7016,21300.0
2013-08-05 14:20:00,44.54,44.54,44.5,44.5,26600.0,27.7079,27.7079,27.683,27.683,26600.0
2013-08-05 14:25:00,44.51,44.56,44.48,44.56,42100.0,27.6892,27.7203,27.6705,27.7203,42100.0
2013-08-05 14:30:00,44.55,44.63,44.55,44.61,56900.0,27.7141,27.7638,27.7141,27.7514,56900.0
2013-08-05 14:35:00,44.62,44.62,44.6,44.61,24000.0,27.7576,27.7576,27.7452,27.7514,24000.0
2013-08-05 14:40:00,44.62,44.66,44.58,44.66,43200.0,27.7576,27.7825,27.7327,27.7825,43200.0
2013-08-05 14:45:00,44.66,44.73,44.63,44.63,162900.0,27.7825,27.8261,27.7638,27.7638,162900.0
2013-08-05 14:50:00,44.63,44.64,44.58,44.61,43600.0,27.7638,27.7701,27.7327,27.7514,43600.0
2013-08-05 14:55:00,44.61,44.61,44.56,44.59,26200.0,27.7514,27.7514,27.7203,27.739,26200.0
2013-08-05 15:00:00,44.59,44.6,44.58,44.58,18100.0,27.739,27.7452,27.7327,27.7327,18100.0
2013-08-05 15:05:00,44.58,44.58,44.53,44.56,52900.0,27.7327,27.7327,27.7016,27.7203,52900.0
2013-08-05 15:10:00,44.56,44.59,44.55,44.55,44700.0,27.7203,27.739,27.7141,27.7141,44700.0
2013-08-05 15:15:00,44.56,44.57,44.55,44.56,52600.0,27.7203,27.7265,27.7141,27.7203,52600.0
2013-08-05 15:20:00,44.55,44.56,44.53,44.54,50300.0,27.7141,27.7203,27.7016,27.7079,50300.0
2013-08-05 15:25:00,44.53,44.57,44.53,44.56,37800.0,27.7016,27.7265,27.7016,27.7203,37800.0
2013-08-05 15:30:00,44.57,44.6,44.57,44.59,43700.0,27.7265,27.7452,27.7265,27.739,43700.0
2013-08-05 15:35:00,44.6,44.64,44.59,44.64,30600.0,27.7452,27.7701,27.739,27.7701,30600.0
2013-08-05 15:40:00,44.64,44.7,44.63,44.7,40800.0,27.7701,27.8074,27.7638,27.8074,40800.0
2013-08-05 15:45:00,44.71,44.72,44.67,44.69,107400.0,27.8136,27.8198,27.7887,27.8012,107400.0
2013-08-05 15:50:00,44.69,44.7,44.63,44.66,88100.0,27.8012,27.8074,27.7638,27.7825,88100.0
2013-08-05 15:55:00,44.66,44.72,44.64,44.71,134000.0,27.7825,27.8198,27.7701,27.8136,134000.0
2013-08-06 09:30:00,44.42,44.74,44.42,44.73,72600.0,27.6332,27.8323,27.6332,27.8261,72600.0
2013-08-06 09:35:00,44.75,44.81,44.65,44.76,57400.0,27.8385,27.8758,27.7763,27.8447,57400.0
2013-08-06 09:40:00,44.76,44.77,44.64,44.68,64800.0,27.8447,27.8509,27.7701,27.7949,64800.0
2013-08-06 09:45:00,44.67,44.69,44.53,44.61,89800.0,27.7887,27.8012,27.7016,27.7514,89800.0
2013-08-06 09:50:00,44.63,44.69,44.6,44.68,45800.0,27.7638,27.8012,27.7452,27.7949,45800.0
2013-08-06 09:55:00,44.68,44.68,44.63,44.66,56600.0,27.7949,27.7949,27.7638,27.7825,56600.0
2013-08-06 10:00:00,44.66,44.67,44.58,44.62,74100.0,27.7825,27.7887,27.7327,27.7576,74100.0
2013-08-06 10:05:00,44.61,44.66,44.59,44.64,48700.0,27.7514,27.7825,27.739,27.7701,48700.0
2013-08-06 10:10:00,44.64,44.66,44.57,44.58,48200.0,27.7701,27.7825,27.7265,27.7327,48200.0
2013-08-06 10:15:00,44.58,44.64,44.55,44.62,89400.0,27.7327,27.7701,27.7141,27.7576,89400.0
2013-08-06 10:20:00,44.61,44.62,44.56,44.58,29000.0,27.7514,27.7576,27.7203,27.7327,29000.0
2013-08-06 10:25:00,44.57,44.69,44.57,44.61,76100.0,27.7265,27.8012,27.7265,27.7514,76100.0
2013-08-06 10:30:00,44.61,44.61,44.52,44.54,57100.0,27.7514,27.7514,27.6954,27.7079,57100.0
2013-08-06 10:35:00,44.55,44.6,44.52,44.57,71300.0,27.7141,27.7452,27.6954,27.7265,71300.0
2013-08-06 10:40:00,44.56,44.56,44.52,44.55,20900.0,27.7203,27.7203,27.6954,27.7141,20900.0
2013-08-06 10:45:00,44.54,44.56,44.5,44.52,66600.0,27.7079,27.7203,27.683,27.6954,66600.0
2013-08-06 10:50:00,44.51,44.56,44.46,44.55,41400.0,27.6892,27.7203,27.6581,27.7141,41400.0
2013-08-06 10:55:00,44.55,44.56,44.49,44.51,56700.0,27.7141,27.7203,27.6768,27.6892,56700.0
2013-08-06 11:00:00,44.5,44.56,44.49,44.55,52400.0,27.683,27.7203,27.6768,27.7141,52400.0
2013-08-06 11:05:00,44.55,44.56,44.54,44.55,29100.0,27.7141,27.7203,27.7079,27.7141,29100.0
2013-08-06 11:10:00,44.56,44.6,44.55,44.59,33400.0,27.7203,27.7452,27.7141,27.739,33400.0
2013-08-06 11:15:00,44.58,44.65,44.57,44.63,47600.0,27.7327,27.7763,27.7265,27.7638,47600.0
2013-08-06 11:20:00,44.64,44.64,44.59,44.62,31000.0,27.7701,27.7701,27.739,27.7576,31000.0
2013-08-06 11:25:00,44.61,44.71,44.61,44.7,70500.0,27.7514,27.8136,27.7514,27.8074,70500.0
2013-08-06 11:30:00,44.7,44.76,44.67,44.71,53100.0,27.8074,27.8447,27.7887,27.8136,53100.0
2013-08-06 11:35:00,44.7,44.75,44.65,44.75,54300.0,27.8074,27.8385,27.7763,27.8385,54300.0
2013-08-06 11:40:00,44.74,44.82,44.72,44.81,46200.0,27.8323,27.882,27.8198,27.8758,46200.0
2013-08-06 11:45:00,44.82,44.83,44.73,44.73,23800.0,27.882,27.8883,27.8261,27.8261,23800.0
2013-08-06 11:50:00,44.72,44.79,44.71,44.77,18100.0,27.8198,27.8634,27.8136,27.8509,18100.0
2013-08-06 11:55:00,44.76,44.78,44.75,44.78,16800.0,27.8447,27.8572,27.8385,27.8572,16800.0
2013-08-06 12:00:00,44.78,44.82,44.77,44.81,21900.0,27.8572,27.882,27.8509,27.8758,21900.0
2013-08-06 12:05:00,44.8,44.83,44.79,44.79,13600.0,27.8696,27.8883,27.8634,27.8634,13600.0
2013-08-06 12:10:00,44.79,44.81,44.77,44.77,32400.0,27.8634,27.8758,27.8509,27.8509,32400.0
2013-08-06 12:15:00,44.77,44.77,44.71,44.72,20200.0,27.8509,27.8509,27.8136,27.8198,20200.0
2013-08-06 12:20:00,44.73,44.77,44.72,44.77,14100.0,27.8261,27.8509,27.8198,27.8509,14100.0
2013-08-06 12:25:00,44.77,44.8,44.76,44.8,9400.0,27.8509,27.8696,27.8447,27.8696,9400.0
2013-08-06 12:30:00,44.8,44.86,44.8,44.86,29500.0,27.8696,27.9069,27.8696,27.9069,29500.0
2013-08-06 12:35:00,44.86,44.86,44.85,44.86,8200.0,27.9069,27.9069,27.9007,27.9069,8200.0
2013-08-06 12:40:00,44.85,44.93,44.84,44.9,26200.0,27.9007,27.9505,27.8945,27.9318,26200.0
2013-08-06 12:45:00,44.89,44.92,44.85,44.91,23600.0,27.9256,27.9443,27.9007,27.938,23600.0
2013-08-06 12:50:00,44.92,44.94,44.89,44.9,23800.0,27.9443,27.9567,27.9256,27.9318,23800.0
2013-08-06 12:55:00,44.91,44.99,44.91,44.99,15100.0,27.938,27.9878,27.938,27.9878,15100.0
2013-08-06 13:00:00,44.99,44.99,44.95,44.97,24600.0,27.9878,27.9878,27.9629,27.9754,24600.0
2013-08-06 13:05:00,44.96,44.97,44.88,44.89,21900.0,27.9691,27.9754,27.9194,27.9256,21900.0
2013-08-06 13:10:00,44.88,44.92,44.85,44.89,90500.0,27.9194,27.9443,27.9007,27.9256,90500.0
2013-08-06 13:15:00,44.9,44.94,44.89,44.93,29500.0,27.9318,27.9567,27.9256,27.9505,29500.0
2013-08-06 13:20:00,44.91,44.92,44.89,44.9,22200.0,27.938,27.9443,27.9256,27.9318,22200.0
2013-08-06 13:25:00,44.9,44.92,44.86,44.9,22000.0,27.9318,27.9443,27.9069,27.9318,22000.0
2013-08-06 13:30:00,44.89,44.92,44.87,44.87,26500.0,27.9256,27.9443,27.9131,27.9131,26500.0
2013-08-06 13:35:00,44.88,44.92,44.87,44.9,11700.0,27.9194,27.9443,27.9131,27.9318,11700.0
2013-08-06 13:40:00,44.89,44.93,44.89,44.92,17300.0,27.9256,27.9505,27.9256,27.9443,17300.0
2013-08-06 13:45:00,44.93,44.93,44.85,44.86,24100.0,27.9505,27.9505,27.9007,27.9069,24100.0
2013-08-06 13:50:00,44.86,44.9,44.82,44.87,51600.0,27.9069,27.9318,27.882,27.9131,51600.0
2013-08-06 13:55:00,44.85,44.87,44.77,44.78,42000.0,27.9007,27.9131,27.8509,27.8572,42000.0
2013-08-06 14:00:00,44.78,44.78,44.73,44.73,46600.0,27.8572,27.8572,27.8261,27.8261,46600.0
2013-08-06 14:05:00,44.74,44.74,44.7,44.72,21100.0,27.8323,27.8323,27.8074,27.8198,21100.0
2013-08-06 14:10:00,44.71,44.75,44.66,44.74,49200.0,27.8136,27.8385,27.7825,27.8323,49200.0
2013-08-06 14:15:00,44.73,44.73,44.68,44.68,40800.0,27.8261,27.8261,27.7949,27.7949,40800.0
2013-08-06 14:20:00,44.69,44.75,44.64,44.74,36300.0,27.8012,27.8385,27.7701,27.8323,36300.0
2013-08-06 14:25:00,44.74,44.83,44.74,44.83,35300.0,27.8323,27.8883,27.8323,27.8883,35300.0
2013-08-06 14:30:00,44.82,44.82,44.77,44.77,18600.0,27.882,27.882,27.8509,27.8509,18600.0
2013-08-06 14:35:00,44.76,44.79,44.72,44.72,97200.0,27.8447,27.8634,27.8198,27.8198,97200.0
2013-08-06 14:40:00,44.71,44.72,44.65,44.72,50400.0,27.8136,27.8198,27.7763,27.8198,50400.0
2013-08-06 14:45:00,44.72,44.77,44.7,44.74,31500.0,27.8198,27.8509,27.8074,27.8323,31500.0
2013-08-06 14:50:00,44.74,44.79,44.74,44.77,25300.0,27.8323,27.8634,27.8323,27.8509,25300.0
2013-08-06 14:55:00,44.78,44.79,44.71,44.74,125600.0,27.8572,27.8634,27.8136,27.8323,125600.0
2013-08-06 15:00:00,44.73,44.77,44.69,44.77,50700.0,27.8261,27.8509,27.8012,27.8509,50700.0
2013-08-06 15:05:00,44.76,44.8,44.68,44.68,40900.0,27.8447,27.8696,27.7949,27.7949,40900.0
2013-08-06 15:10:00,44.68,44.74,44.68,44.74,27400.0,27.7949,27.8323,27.7949,27.8323,27400.0
2013-08-06 15:15:00,44.74,44.74,44.7,44.71,30800.0,27.8323,27.8323,27.8074,27.8136,30800.0
2013-08-06 15:20:00,44.71,44.76,44.71,44.72,44600.0,27.8136,27.8447,27.8136,27.8198,44600.0
2013-08-06 15:25:00,44.72,44.79,44.72,44.79,35700.0,27.8198,27.8634,27.8198,27.8634,35700.0
2013-08-06 15:30:00,44.79,44.79,44.75,44.77,36600.0,27.8634,27.8634,27.8385,27.8509,36600.0
2013-08-06 15:35:00,44.77,44.82,44.74,44.82,65600.0,27.8509,27.882,27.8323,27.882,65600.0
2013-08-06 15:40:00,44.82,44.84,44.79,44.83,47000.0,27.882,27.8945,27.8634,27.8883,47000.0
2013-08-06 15:45:00,44.83,44.83,44.76,44.78,71000.0,27.8883,27.8883,27.8447,27.8572,71000.0
2013-08-06 15:50:00,44.77,44.8,44.75,44.79,121000.0,27.8509,27.8696,27.8385,27.8634,121000.0
2013-08-06 15:55:00,44.78,44.88,44.78,44.86,378700.0,27.8572,27.9194,27.8572,27.9069,378700.0
2013-08-07 09:30:00,44.7,44.86,44.6,44.62,69700.0,27.8074,27.9069,27.7452,27.7576,69700.0
2013-08-07 09:35:00,44.65,44.72,44.55,44.63,25100.0,27.7763,27.8198,27.7141,27.7638,25100.0
2013-08-07 09:40:00,44.65,44.69,44.55,44.64,38800.0,27.7763,27.8012,27.7141,27.7701,38800.0
2013-08-07 09:45:00,44.64,44.72,44.56,44.58,51800.0,27.7701,27.8198,27.7203,27.7327,51800.0
2013-08-07 09:50:00,44.57,44.61,44.49,44.56,54100.0,27.7265,27.7514,27.6768,27.7203,54100.0
2013-08-07 09:55:00,44.56,44.63,44.49,44.53,60900.0,27.7203,27.7638,27.6768,27.7016,60900.0
2013-08-07 10:00:00,44.52,44.54,44.46,44.53,92800.0,27.6954,27.7079,27.6581,27.7016,92800.0
2013-08-07 10:05:00,44.51,44.54,44.47,44.52,91300.0,27.6892,27.7079,27.6643,27.6954,91300.0
2013-08-07 10:10:00,44.49,44.51,44.42,44.46,72100.0,27.6768,27.6892,27.6332,27.6581,72100.0
2013-08-07 10:15:00,44.46,44.46,44.3,44.33,50600.0,27.6581,27.6581,27.5586,27.5772,50600.0
2013-08-07 10:20:00,44.33,44.35,44.22,44.25,53100.0,27.5772,27.5897,27.5088,27.5275,53100.0
2013-08-07 10:25:00,44.26,44.32,44.23,44.28,58000.0,27.5337,27.571,27.515,27.5461,58000.0
2013-08-07 10:30:00,44.27,44.35,44.23,44.3,23300.0,27.5399,27.5897,27.515,27.5586,23300.0
2013-08-07 10:35:00,44.3,44.39,44.3,44.39,43600.0,27.5586,27.6145,27.5586,27.6145,43600.0
2013-08-07 10:40:00,44.39,44.5,44.39,44.47,22700.0,27.6145,27.683,27.6145,27.6643,22700.0
2013-08-07 10:45:00,44.46,44.5,44.43,44.48,52800.0,27.6581,27.683,27.6394,27.6705,52800.0
2013-08-07 10:50:00,44.47,44.53,44.46,44.49,49500.0,27.6643,27.7016,27.6581,27.6768,49500.0
2013-08-07 10:55:00,44.49,44.56,44.49,44.55,38700.0,27.6768,27.7203,27.6768,27.7141,38700.0
2013-08-07 11:00:00,44.56,44.61,44.49,44.49,42000.0,27.7203,27.7514,27.6768,27.6768,42000.0
2013-08-07 11:05:00,44.48,44.5,44.46,44.47,15300.0,27.6705,27.683,27.6581,27.6643,15300.0
2013-08-07 11:10:00,44.46,44.57,44.46,44.54,44000.0,27.6581,27.7265,27.6581,27.7079,44000.0
2013-08-07 11:15:00,44.55,44.55,44.51,44.52,54200.0,27.7141,27.7141,27.6892,27.6954,54200.0
2013-08-07 11:20:00,44.52,44.53,44.45,44.51,50500.0,27.6954,27.7016,27.6519,27.6892,50500.0
2013-08-07 11:25:00,44.51,44.54,44.48,44.5,29800.0,27.6892,27.7079,27.6705,27.683,29800.0
2013-08-07 11:30:00,44.49,44.51,44.46,44.49,47000.0,27.6768,27.6892,27.6581,27.6768,47000.0
2013-08-07 11:35:00,44.51,44.56,44.49,44.5,22500.0,27.6892,27.7203,27.6768,27.683,22500.0
2013-08-07 11:40:00,44.48,44.54,44.48,44.54,31700.0,27.6705,27.7079,27.6705,27.7079,31700.0
2013-08-07 11:45:00,44.53,44.53,44.46,44.48,29100.0,27.7016,27.7016,27.6581,27.6705,29100.0
2013-08-07 11:50:00,44.47,44.53,44.46,44.49,25200.0,27.6643,27.7016,27.6581,27.6768,25200.0
2013-08-07 11:55:00,44.49,44.51,44.46,44.48,32900.0,27.6768,27.6892,27.6581,27.6705,32900.0
2013-08-07 12:00:00,44.49,44.49,44.46,44.47,23100.0,27.6768,27.6768,27.6581,27.6643,23100.0
2013-08-07 12:05:00,44.48,44.53,44.47,44.53,46000.0,27.6705,27.7016,27.6643,27.7016,46000.0
2013-08-07 12:10:00,44.53,44.56,44.51,44.54,14100.0,27.7016,27.7203,27.6892,27.7079,14100.0
2013-08-07 12:15:00,44.54,44.56,44.49,44.5,55800.0,27.7079,27.7203,27.6768,27.683,55800.0
2013-08-07 12:20:00,44.51,44.56,44.51,44.52,11300.0,27.6892,27.7203,27.6892,27.6954,11300.0
2013-08-07 12:25:00,44.52,44.52,44.44,44.47,34900.0,27.6954,27.6954,27.6456,27.6643,34900.0
2013-08-07 12:30:00,44.47,44.53,44.46,44.53,30700.0,27.6643,27.7016,27.6581,27.7016,30700.0
2013-08-07 12:35:00,44.54,44.57,44.54,44.55,26600.0,27.7079,27.7265,27.7079,27.7141,26600.0
2013-08-07 12:40:00,44.54,44.6,44.51,44.59,28900.0,27.7079,27.7452,27.6892,27.739,28900.0
2013-08-07 12:45:00,44.59,44.62,44.59,44.59,12800.0,27.739,27.7576,27.739,27.739,12800.0
2013-08-07 12:50:00,44.59,44.61,44.58,44.59,20200.0,27.739,27.7514,27.7327,27.739,20200.0
2013-08-07 12:55:00,44.59,44.64,44.59,44.63,7000.0,27.739,27.7701,27.739,27.7638,7000.0
2013-08-07 13:00:00,44.63,44.66,44.6,44.63,17100.0,27.7638,27.7825,27.7452,27.7638,17100.0
2013-08-07 13:05:00,44.62,44.65,44.62,44.65,8300.0,27.7576,27.7763,27.7576,27.7763,8300.0
2013-08-07 13:10:00,44.65,44.67,44.62,44.63,16300.0,27.7763,27.7887,27.7576,27.7638,16300.0
2013-08-07 13:15:00,44.62,44.63,44.57,44.57,8800.0,27.7576,27.7638,27.7265,27.7265,8800.0
2013-08-07 13:20:00,44.57,44.61,44.57,44.61,8500.0,27.7265,27.7514,27.7265,27.7514,8500.0
2013-08-07 13:25:00,44.6,44.69,44.59,44.69,12700.0,27.7452,27.8012,27.739,27.8012,12700.0
2013-08-07 13:30:00,44.68,44.69,44.63,44.64,14300.0,27.7949,27.8012,27.7638,27.7701,14300.0
2013-08-07 13:35:00,44.64,44.65,44.59,44.61,17900.0,27.7701,27.7763,27.739,27.7514,17900.0
2013-08-07 13:40:00,44.61,44.62,44.58,44.58,12800.0,27.7514,27.7576,27.7327,27.7327,12800.0
2013-08-07 13:45:00,44.59,44.61,44.56,44.6,18000.0,27.739,27.7514,27.7203,27.7452,18000.0
2013-08-07 13:50:00,44.61,44.61,44.58,44.59,16800.0,27.7514,27.7514,27.7327,27.739,16800.0
2013-08-07 13:55:00,44.59,44.64,44.59,44.63,26400.0,27.739,27.7701,27.739,27.7638,26400.0
2013-08-07 14:00:00,44.62,44.62,44.57,44.58,28600.0,27.7576,27.7576,27.7265,27.7327,28600.0
2013-08-07 14:05:00,44.57,44.58,44.53,44.58,47500.0,27.7265,27.7327,27.7016,27.7327,47500.0
2013-08-07 14:10:00,44.59,44.67,44.58,44.65,26600.0,27.739,27.7887,27.7327,27.7763,26600.0
2013-08-07 14:15:00,44.66,44.66,44.59,44.59,30100.0,27.7825,27.7825,27.739,27.739,30100.0
2013-08-07 14:20:00,44.59,44.6,44.47,44.48,44200.0,27.739,27.7452,27.6643,27.6705,44200.0
2013-08-07 14:25:00,44.48,44.51,44.47,44.5,35400.0,27.6705,27.6892,27.6643,27.683,35400.0
2013-08-07 14:30:00,44.51,44.55,44.5,44.55,32600.0,27.6892,27.7141,27.683,27.7141,32600.0
2013-08-07 14:35:00,44.55,44.56,44.54,44.55,24800.0,27.7141,27.7203,27.7079,27.7141,24800.0
2013-08-07 14:40:00,44.56,44.59,44.54,44.55,34000.0,27.7203,27.739,27.7079,27.7141,34000.0
2013-08-07 14:45:00,44.55,44.56,44.54,44.56,28600.0,27.7141,27.7203,27.7079,27.7203,28600.0
2013-08-07 14:50:00,44.56,44.56,44.53,44.55,36200.0,27.7203,27.7203,27.7016,27.7141,36200.0
2013-08-07 14:55:00,44.56,44.64,44.55,44.58,52800.0,27.7203,27.7701,27.7141,27.7327,52800.0
2013-08-07 15:00:00,44.59,44.63,44.55,44.63,29500.0,27.739,27.7638,27.7141,27.7638,29500.0
2013-08-07 15:05:00,44.63,44.65,44.6,44.62,33000.0,27.7638,27.7763,27.7452,27.7576,33000.0
2013-08-07 15:10:00,44.62,44.71,44.61,44.67,39300.0,27.7576,27.8136,27.7514,27.7887,39300.0
2013-08-07 15:15:00,44.67,44.68,44.62,44.63,25500.0,27.7887,27.7949,27.7576,27.7638,25500.0
2013-08-07 15:20:00,44.63,44.66,44.61,44.61,22400.0,27.7638,27.7825,27.7514,27.7514,22400.0
2013-08-07 15:25:00,44.61,44.63,44.57,44.62,25400.0,27.7514,27.7638,27.7265,27.7576,25400.0
2013-08-07 15:30:00,44.62,44.64,44.58,44.6,49000.0,27.7576,27.7701,27.7327,27.7452,49000.0
2013-08-07 15:35:00,44.6,44.64,44.59,44.61,46100.0,27.7452,27.7701,27.739,27.7514,46100.0
2013-08-07 15:40:00,44.62,44.62,44.59,44.61,42300.0,27.7576,27.7576,27.739,27.7514,42300.0
2013-08-07 15:45:00,44.6,44.61,44.56,44.57,99500.0,27.7452,27.7514,27.7203,27.7265,99500.0
2013-08-07 15:50:00,44.57,44.59,44.55,44.58,136800.0,27.7265,27.739,27.7141,27.7327,136800.0
2013-08-07 15:55:00,44.57,44.6,44.54,44.57,176000.0,27.7265,27.7452,27.7079,27.7265,176000.0
2013-08-08 09:30:00,44.86,44.95,44.72,44.88,54800.0,27.9069,27.9629,27.8198,27.9194,54800.0
2013-08-08 09:35:00,44.85,44.87,44.61,44.68,34900.0,27.9007,27.9131,27.7514,27.7949,34900.0
2013-08-08 09:40:00,44.67,44.76,44.67,44.74,14700.0,27.7887,27.8447,27.7887,27.8323,14700.0
2013-08-08 09:45:00,44.72,44.73,44.65,44.71,15000.0,27.8198,27.8261,27.7763,27.8136,15000.0
2013-08-08 09:50:00,44.7,44.73,44.67,44.69,28400.0,27.8074,27.8261,27.7887,27.8012,28400.0
2013-08-08 09:55:00,44.69,44.77,44.69,44.75,41200.0,27.8012,27.8509,27.8012,27.8385,41200.0
2013-08-08 10:00:00,44.77,44.8,44.72,44.77,25800.0,27.8509,27.8696,27.8198,27.8509,25800.0
2013-08-08 10:05:00,44.78,44.8,44.72,44.77,38500.0,27.8572,27.8696,27.8198,27.8509,38500.0
2013-08-08 10:10:00,44.77,44.8,44.68,44.72,35600.0,27.8509,27.8696,27.7949,27.8198,35600.0
2013-08-08 10:15:00,44.72,44.72,44.68,44.69,30700.0,27.8198,27.8198,27.7949,27.8012,30700.0
2013-08-08 10:20:00,44.69,44.73,44.68,44.71,33800.0,27.8012,27.8261,27.7949,27.8136,33800.0
2013-08-08 10:25:00,44.72,44.72,44.69,44.71,24800.0,27.8198,27.8198,27.8012,27.8136,24800.0
2013-08-08 10:30:00,44.71,44.73,44.68,44.7,43300.0,27.8136,27.8261,27.7949,27.8074,43300.0
2013-08-08 10:35:00,44.71,44.73,44.68,44.7,39900.0,27.8136,27.8261,27.7949,27.8074,39900.0
2013-08-08 10:40:00,44.69,44.71,44.68,44.69,23000.0,27.8012,27.8136,27.7949,27.8012,23000.0
2013-08-08 10:45:00,44.69,44.72,44.68,44.72,41200.0,27.8012,27.8198,27.7949,27.8198,41200.0
2013-08-08 10:50:00,44.7,44.76,44.69,44.75,39000.0,27.8074,27.8447,27.8012,27.8385,39000.0
2013-08-08 10:55:00,44.74,44.75,44.73,44.73,16000.0,27.8323,27.8385,27.8261,27.8261,16000.0
2013-08-08 11:00:00,44.73,44.75,44.72,44.75,33100.0,27.8261,27.8385,27.8198,27.8385,33100.0
2013-08-08 11:05:00,44.74,44.77,44.7,44.75,29900.0,27.8323,27.8509,27.8074,27.8385,29900.0
2013-08-08 11:10:00,44.74,44.79,44.74,44.78,25900.0,27.8323,27.8634,27.8323,27.8572,25900.0
2013-08-08 11:15:00,44.79,44.81,44.76,44.77,14000.0,27.8634,27.8758,27.8447,27.8509,14000.0
2013-08-08 11:20:00,44.78,44.83,44.75,44.77,25600.0,27.8572,27.8883,27.8385,27.8509,25600.0
2013-08-08 11:25:00,44.78,44.8,44.76,44.79,17300.0,27.8572,27.8696,27.8447,27.8634,17300.0
2013-08-08 11:30:00,44.8,44.85,44.77,44.85,20600.0,27.8696,27.9007,27.8509,27.9007,20600.0
2013-08-08 11:35:00,44.85,44.88,44.83,44.84,30500.0,27.9007,27.9194,27.8883,27.8945,30500.0
2013-08-08 11:40:00,44.84,44.86,44.75,44.76,33600.0,27.8945,27.9069,27.8385,27.8447,33600.0
2013-08-08 11:45:00,44.77,44.77,44.74,44.75,14000.0,27.8509,27.8509,27.8323,27.8385,14000.0
2013-08-08 11:50:00,44.75,44.75,44.71,44.72,22700.0,27.8385,27.8385,27.8136,27.8198,22700.0
2013-08-08 11:55:00,44.72,44.73,44.69,44.7,23500.0,27.8198,27.8261,27.8012,27.8074,23500.0
2013-08-08 12:00:00,44.71,44.85,44.7,44.85,19900.0,27.8136,27.9007,27.8074,27.9007,19900.0
2013-08-08 12:05:00,44.84,44.85,44.79,44.81,16000.0,27.8945,27.9007,27.8634,27.8758,16000.0
2013-08-08 12:10:00,44.82,44.86,44.82,44.85,17700.0,27.882,27.9069,27.882,27.9007,17700.0
2013-08-08 12:15:00,44.86,44.92,44.79,44.8,34800.0,27.9069,27.9443,27.8634,27.8696,34800.0
2013-08-08 12:20:00,44.8,44.82,44.8,44.82,12000.0,27.8696,27.882,27.8696,27.882,12000.0
2013-08-08 12:25:00,44.81,44.9,44.81,44.87,15700.0,27.8758,27.9318,27.8758,27.9131,15700.0
2013-08-08 12:30:00,44.88,44.91,44.85,44.9,25000.0,27.9194,27.938,27.9007,27.9318,25000.0
2013-08-08 12:35:00,44.91,44.93,44.9,44.93,10100.0,27.938,27.9505,27.9318,27.9505,10100.0
2013-08-08 12:40:00,44.92,44.97,44.91,44.92,17200.0,27.9443,27.9754,27.938,27.9443,17200.0
2013-08-08 12:45:00,44.91,44.96,44.89,44.91,20900.0,27.938,27.9691,27.9256,27.938,20900.0
2013-08-08 12:50:00,44.93,44.93,44.89,44.91,21000.0,27.9505,27.9505,27.9256,27.938,21000.0
2013-08-08 12:55:00,44.9,44.94,44.89,44.94,13100.0,27.9318,27.9567,27.9256,27.9567,13100.0
2013-08-08 13:00:00,44.93,44.97,44.91,44.97,11800.0,27.9505,27.9754,27.938,27.9754,11800.0
2013-08-08 13:05:00,44.97,44.98,44.96,44.96,12900.0,27.9754,27.9816,27.9691,27.9691,12900.0
2013-08-08 13:10:00,44.96,44.96,44.93,44.94,11400.0,27.9691,27.9691,27.9505,27.9567,11400.0
2013-08-08 13:15:00,44.95,44.95,44.93,44.93,15700.0,27.9629,27.9629,27.9505,27.9505,15700.0
2013-08-08 13:20:00,44.94,45.05,44.94,45.05,70300.0,27.9567,28.0251,27.9567,28.0251,70300.0
2013-08-08 13:25:00,45.04,45.09,45.04,45.07,23600.0,28.0189,28.05,28.0189,28.0376,23600.0
2013-08-08 13:30:00,45.06,45.13,45.05,45.13,49000.0,28.0313,28.0749,28.0251,28.0749,49000.0
2013-08-08 13:35:00,45.12,45.18,45.12,45.15,31900.0,28.0687,28.106,28.0687,28.0873,31900.0
2013-08-08 13:40:00,45.14,45.15,45.12,45.15,127100.0,28.0811,28.0873,28.0687,28.0873,127100.0
2013-08-08 13:45:00,45.15,45.15,45.09,45.15,30900.0,28.0873,28.0873,28.05,28.0873,30900.0
2013-08-08 13:50:00,45.15,45.17,45.13,45.15,24700.0,28.0873,28.0998,28.0749,28.0873,24700.0
2013-08-08 13:55:00,45.15,45.16,45.09,45.1,57500.0,28.0873,28.0936,28.05,28.0562,57500.0
2013-08-08 14:00:00,45.09,45.13,45.04,45.05,24600.0,28.05,28.0749,28.0189,28.0251,24600.0
2013-08-08 14:05:00,45.05,45.07,45.02,45.02,27700.0,28.0251,28.0376,28.0065,28.0065,27700.0
2013-08-08 14:10:00,45.03,45.06,45.01,45.04,14800.0,28.0127,28.0313,28.0002,28.0189,14800.0
2013-08-08 14:15:00,45.04,45.04,45.02,45.04,14000.0,28.0189,28.0189,28.0065,28.0189,14000.0
2013-08-08 14:20:00,45.03,45.05,44.98,44.99,24300.0,28.0127,28.0251,27.9816,27.9878,24300.0
2013-08-08 14:25:00,44.99,45.03,44.97,45.01,26900.0,27.9878,28.0127,27.9754,28.0002,26900.0
2013-08-08 14:30:00,45.01,45.02,44.98,45.0,21500.0,28.0002,28.0065,27.9816,27.994,21500.0
2013-08-08 14:35:00,45.0,45.03,44.99,45.01,14800.0,27.994,28.0127,27.9878,28.0002,14800.0
2013-08-08 14:40:00,45.01,45.05,44.99,45.05,11600.0,28.0002,28.0251,27.9878,28.0251,11600.0
2013-08-08 14:45:00,45.04,45.05,45.0,45.05,23400.0,28.0189,28.0251,27.994,28.0251,23400.0
2013-08-08 14:50:00,45.05,45.06,45.04,45.05,19000.0,28.0251,28.0313,28.0189,28.0251,19000.0
2013-08-08 14:55:00,45.05,45.08,45.05,45.08,22300.0,28.0251,28.0438,28.0251,28.0438,22300.0
2013-08-08 15:00:00,45.07,45.08,45.05,45.05,27500.0,28.0376,28.0438,28.0251,28.0251,27500.0
2013-08-08 15:05:00,45.05,45.11,45.04,45.11,55500.0,28.0251,28.0624,28.0189,28.0624,55500.0
2013-08-08 15:10:00,45.1,45.13,45.09,45.13,28000.0,28.0562,28.0749,28.05,28.0749,28000.0
2013-08-08 15:15:00,45.12,45.12,45.04,45.05,21900.0,28.0687,28.0687,28.0189,28.0251,21900.0
2013-08-08 15:20:00,45.04,45.09,45.03,45.07,35500.0,28.0189,28.05,28.0127,28.0376,35500.0
2013-08-08 15:25:00,45.06,45.07,45.05,45.07,20900.0,28.0313,28.0376,28.0251,28.0376,20900.0
2013-08-08 15:30:00,45.07,45.08,45.04,45.06,23400.0,28.0376,28.0438,28.0189,28.0313,23400.0
2013-08-08 15:35:00,45.06,45.09,45.03,45.08,27800.0,28.0313,28.05,28.0127,28.0438,27800.0
2013-08-08 15:40:00,45.09,45.09,45.05,45.05,27900.0,28.05,28.05,28.0251,28.0251,27900.0
2013-08-08 15:45:00,45.05,45.05,45.0,45.03,56600.0,28.0251,28.0251,27.994,28.0127,56600.0
2013-08-08 15:50:00,45.03,45.12,45.02,45.05,173100.0,28.0127,28.0687,28.0065,28.0251,173100.0
2013-08-08 15:55:00,45.06,45.06,45.02,45.04,187100.0,28.0313,28.0313,28.0065,28.0189,187100.0
2013-08-09 09:30:00,44.9,45.0,44.68,44.73,52100.0,27.9318,27.994,27.7949,27.8261,52100.0
2013-08-09 09:35:00,44.78,44.93,44.7,44.72,25600.0,27.8572,27.9505,27.8074,27.8198,25600.0
2013-08-09 09:40:00,44.75,44.88,44.71,44.78,26200.0,27.8385,27.9194,27.8136,27.8572,26200.0
2013-08-09 09:45:00,44.79,44.89,44.77,44.78,27800.0,27.8634,27.9256,27.8509,27.8572,27800.0
2013-08-09 09:50:00,44.79,44.87,44.79,44.85,34400.0,27.8634,27.9131,27.8634,27.9007,34400.0
2013-08-09 09:55:00,44.85,44.96,44.83,44.87,32700.0,27.9007,27.9691,27.8883,27.9131,32700.0
2013-08-09 10:00:00,44.88,44.88,44.79,44.87,39900.0,27.9194,27.9194,27.8634,27.9131,39900.0
2013-08-09 10:05:00,44.88,44.9,44.81,44.9,41000.0,27.9194,27.9318,27.8758,27.9318,41000.0
2013-08-09 10:10:00,44.88,44.94,44.83,44.94,78500.0,27.9194,27.9567,27.8883,27.9567,78500.0
2013-08-09 10:15:00,44.92,44.92,44.82,44.85,35700.0,27.9443,27.9443,27.882,27.9007,35700.0
2013-08-09 10:20:00,44.84,44.87,44.82,44.87,24500.0,27.8945,27.9131,27.882,27.9131,24500.0
2013-08-09 10:25:00,44.86,44.9,44.84,44.87,26200.0,27.9069,27.9318,27.8945,27.9131,26200.0
2013-08-09 10:30:00,44.86,44.87,44.8,44.83,80600.0,27.9069,27.9131,27.8696,27.8883,80600.0
2013-08-09 10:35:00,44.82,44.85,44.76,44.8,20500.0,27.882,27.9007,27.8447,27.8696,20500.0
2013-08-09 10:40:00,44.79,44.84,44.76,44.84,14800.0,27.8634,27.8945,27.8447,27.8945,14800.0
2013-08-09 10:45:00,44.84,44.84,44.71,44.71,33800.0,27.8945,27.8945,27.8136,27.8136,33800.0
2013-08-09 10:50:00,44.72,44.75,44.55,44.56,67400.0,27.8198,27.8385,27.7141,27.7203,67400.0
2013-08-09 10:55:00,44.58,44.61,44.54,44.59,63600.0,27.7327,27.7514,27.7079,27.739,63600.0
2013-08-09 11:00:00,44.59,44.62,44.58,44.59,88000.0,27.739,27.7576,27.7327,27.739,88000.0
2013-08-09 11:05:00,44.59,44.63,44.56,44.56,87000.0,27.739,27.7638,27.7203,27.7203,87000.0
2013-08-09 11:10:00,44.56,44.56,44.48,44.5,71800.0,27.7203,27.7203,27.6705,27.683,71800.0
2013-08-09 11:15:00,44.5,44.52,44.48,44.51,26500.0,27.683,27.6954,27.6705,27.6892,26500.0
2013-08-09 11:20:00,44.51,44.55,44.48,44.51,38100.0,27.6892,27.7141,27.6705,27.6892,38100.0
2013-08-09 11:25:00,44.51,44.53,44.48,44.51,51700.0,27.6892,27.7016,27.6705,27.6892,51700.0
2013-08-09 11:30:00,44.51,44.53,44.5,44.5,33900.0,27.6892,27.7016,27.683,27.683,33900.0
2013-08-09 11:35:00,44.51,44.53,44.49,44.53,22700.0,27.6892,27.7016,27.6768,27.7016,22700.0
2013-08-09 11:40:00,44.53,44.56,44.5,44.52,39000.0,27.7016,27.7203,27.683,27.6954,39000.0
2013-08-09 11:45:00,44.53,44.58,44.52,44.55,25300.0,27.7016,27.7327,27.6954,27.7141,25300.0
2013-08-09 11:50:00,44.55,44.55,44.52,44.53,20600.0,27.7141,27.7141,27.6954,27.7016,20600.0
2013-08-09 11:55:00,44.53,44.61,44.52,44.58,23800.0,27.7016,27.7514,27.6954,27.7327,23800.0
2013-08-09 12:00:00,44.57,44.65,44.55,44.62,30900.0,27.7265,27.7763,27.7141,27.7576,30900.0
2013-08-09 12:05:00,44.63,44.67,44.61,44.67,26200.0,27.7638,27.7887,27.7514,27.7887,26200.0
2013-08-09 12:10:00,44.67,44.81,44.66,44.78,26800.0,27.7887,27.8758,27.7825,27.8572,26800.0
2013-08-09 12:15:00,44.77,44.77,44.7,44.71,20300.0,27.8509,27.8509,27.8074,27.8136,20300.0
2013-08-09 12:20:00,44.71,44.77,44.68,44.72,27100.0,27.8136,27.8509,27.7949,27.8198,27100.0
2013-08-09 12:25:00,44.73,44.76,44.72,44.73,20900.0,27.8261,27.8447,27.8198,27.8261,20900.0
2013-08-09 12:30:00,44.73,44.82,44.73,44.81,46400.0,27.8261,27.882,27.8261,27.8758,46400.0
2013-08-09 12:35:00,44.8,44.84,44.8,44.83,17200.0,27.8696,27.8945,27.8696,27.8883,17200.0
2013-08-09 12:40:00,44.82,44.85,44.8,44.8,18500.0,27.882,27.9007,27.8696,27.8696,18500.0
2013-08-09 12:45:00,44.8,44.85,44.8,44.84,30500.0,27.8696,27.9007,27.8696,27.8945,30500.0
2013-08-09 12:50:00,44.83,44.84,44.79,44.83,17700.0,27.8883,27.8945,27.8634,27.8883,17700.0
2013-08-09 12:55:00,44.83,44.83,44.81,44.81,11700.0,27.8883,27.8883,27.8758,27.8758,11700.0
2013-08-09 13:00:00,44.8,44.81,44.73,44.8,13400.0,27.8696,27.8758,27.8261,27.8696,13400.0
2013-08-09 13:05:00,44.78,44.78,44.72,44.73,10100.0,27.8572,27.8572,27.8198,27.8261,10100.0
2013-08-09 13:10:00,44.74,44.79,44.73,44.75,14100.0,27.8323,27.8634,27.8261,27.8385,14100.0
2013-08-09 13:15:00,44.75,44.76,44.73,44.76,22300.0,27.8385,27.8447,27.8261,27.8447,22300.0
2013-08-09 13:20:00,44.77,44.84,44.77,44.79,17000.0,27.8509,27.8945,27.8509,27.8634,17000.0
2013-08-09 13:25:00,44.78,44.85,44.76,44.84,27500.0,27.8572,27.9007,27.8447,27.8945,27500.0
2013-08-09 13:30:00,44.84,44.88,44.79,44.81,25900.0,27.8945,27.9194,27.8634,27.8758,25900.0
2013-08-09 13:35:00,44.81,44.85,44.81,44.82,11900.0,27.8758,27.9007,27.8758,27.882,11900.0
2013-08-09 13:40:00,44.83,44.88,44.82,44.85,20700.0,27.8883,27.9194,27.882,27.9007,20700.0
2013-08-09 13:45:00,44.85,44.9,44.85,44.9,24300.0,27.9007,27.9318,27.9007,27.9318,24300.0
2013-08-09 13:50:00,44.89,44.9,44.85,44.89,18000.0,27.9256,27.9318,27.9007,27.9256,18000.0
2013-08-09 13:55:00,44.89,44.9,44.82,44.9,33100.0,27.9256,27.9318,27.882,27.9318,33100.0
2013-08-09 14:00:00,44.88,44.89,44.82,44.86,37500.0,27.9194,27.9256,27.882,27.9069,37500.0
2013-08-09 14:05:00,44.85,44.86,44.77,44.83,31600.0,27.9007,27.9069,27.8509,27.8883,31600.0
2013-08-09 14:10:00,44.83,44.83,44.77,44.77,22100.0,27.8883,27.8883,27.8509,27.8509,22100.0
2013-08-09 14:15:00,44.77,44.85,44.72,44.84,44500.0,27.8509,27.9007,27.8198,27.8945,44500.0
2013-08-09 14:20:00,44.84,44.89,44.83,44.86,28700.0,27.8945,27.9256,27.8883,27.9069,28700.0
2013-08-09 14:25:00,44.86,44.9,44.84,44.89,38100.0,27.9069,27.9318,27.8945,27.9256,38100.0
2013-08-09 14:30:00,44.88,44.89,44.75,44.77,32300.0,27.9194,27.9256,27.8385,27.8509,32300.0
2013-08-09 14:35:00,44.76,44.8,44.7,44.73,50900.0,27.8447,27.8696,27.8074,27.8261,50900.0
2013-08-09 14:40:00,44.76,44.79,44.69,44.71,91300.0,27.8447,27.8634,27.8012,27.8136,91300.0
2013-08-09 14:45:00,44.7,44.72,44.67,44.69,35200.0,27.8074,27.8198,27.7887,27.8012,35200.0
2013-08-09 14:50:00,44.69,44.71,44.65,44.65,41500.0,27.8012,27.8136,27.7763,27.7763,41500.0
2013-08-09 14:55:00,44.65,44.66,44.6,44.66,41200.0,27.7763,27.7825,27.7452,27.7825,41200.0
2013-08-09 15:00:00,44.67,44.69,44.61,44.65,45600.0,27.7887,27.8012,27.7514,27.7763,45600.0
2013-08-09 15:05:00,44.64,44.64,44.53,44.54,47200.0,27.7701,27.7701,27.7016,27.7079,47200.0
2013-08-09 15:10:00,44.53,44.64,44.47,44.63,92500.0,27.7016,27.7701,27.6643,27.7638,92500.0
2013-08-09 15:15:00,44.63,44.68,44.63,44.65,19000.0,27.7638,27.7949,27.7638,27.7763,19000.0
2013-08-09 15:20:00,44.63,44.7,44.62,44.66,37300.0,27.7638,27.8074,27.7576,27.7825,37300.0
2013-08-09 15:25:00,44.66,44.69,44.61,44.61,25700.0,27.7825,27.8012,27.7514,27.7514,25700.0
2013-08-09 15:30:00,44.61,44.66,44.61,44.65,36800.0,27.7514,27.7825,27.7514,27.7763,36800.0
2013-08-09 15:35:00,44.65,44.72,44.65,44.7,48200.0,27.7763,27.8198,27.7763,27.8074,48200.0
2013-08-09 15:40:00,44.7,44.74,44.65,44.7,83200.0,27.8074,27.8323,27.7763,27.8074,83200.0
2013-08-09 15:45:00,44.69,44.72,44.67,44.69,78300.0,27.8012,27.8198,27.7887,27.8012,78300.0
2013-08-09 15:50:00,44.7,44.72,44.67,44.7,72900.0,27.8074,27.8198,27.7887,27.8074,72900.0
2013-08-09 15:55:00,44.7,44.73,44.69,44.71,145700.0,27.8074,27.8261,27.8012,27.8136,145700.0
2013-08-12 09:30:00,44.71,45.2,44.39,44.99,96400.0,27.8136,28.1184,27.6145,27.9878,96400.0
2013-08-12 09:35:00,44.95,45.05,44.85,44.92,49200.0,27.9629,28.0251,27.9007,27.9443,49200.0
2013-08-12 09:40:00,44.9,45.04,44.75,44.91,43400.0,27.9318,28.0189,27.8385,27.938,43400.0
2013-08-12 09:45:00,44.89,45.0,44.86,45.0,93100.0,27.9256,27.994,27.9069,27.994,93100.0
2013-08-12 09:50:00,45.0,45.1,44.99,45.01,173100.0,27.994,28.0562,27.9878,28.0002,173100.0
2013-08-12 09:55:00,45.0,45.05,44.96,45.01,37500.0,27.994,28.0251,27.9691,28.0002,37500.0
2013-08-12 10:00:00,44.99,45.06,44.95,44.98,47400.0,27.9878,28.0313,27.9629,27.9816,47400.0
2013-08-12 10:05:00,44.96,45.05,44.95,45.02,48000.0,27.9691,28.0251,27.9629,28.0065,48000.0
2013-08-12 10:10:00,45.01,45.03,44.93,44.97,29000.0,28.0002,28.0127,27.9505,27.9754,29000.0
2013-08-12 10:15:00,44.97,45.06,44.97,45.01,72000.0,27.9754,28.0313,27.9754,28.0002,72000.0
2013-08-12 10:20:00,45.02,45.08,45.01,45.07,75700.0,28.0065,28.0438,28.0002,28.0376,75700.0
2013-08-12 10:25:00,45.06,45.08,45.04,45.06,34700.0,28.0313,28.0438,28.0189,28.0313,34700.0
2013-08-12 10:30:00,45.06,45.11,45.05,45.08,63000.0,28.0313,28.0624,28.0251,28.0438,63000.0
2013-08-12 10:35:00,45.07,45.09,45.04,45.07,65800.0,28.0376,28.05,28.0189,28.0376,65800.0
2013-08-12 10:40:00,45.07,45.19,45.07,45.14,31700.0,28.0376,28.1122,28.0376,28.0811,31700.0
2013-08-12 10:45:00,45.15,45.16,45.08,45.09,27700.0,28.0873,28.0936,28.0438,28.05,27700.0
2013-08-12 10:50:00,45.08,45.15,45.07,45.09,33400.0,28.0438,28.0873,28.0376,28.05,33400.0
2013-08-12 10:55:00,45.1,45.15,45.08,45.13,33100.0,28.0562,28.0873,28.0438,28.0749,33100.0
2013-08-12 11:00:00,45.13,45.17,45.09,45.1,28700.0,28.0749,28.0998,28.05,28.0562,28700.0
2013-08-12 11:05:00,45.09,45.12,45.07,45.1,25500.0,28.05,28.0687,28.0376,28.0562,25500.0
2013-08-12 11:10:00,45.09,45.13,45.08,45.13,26800.0,28.05,28.0749,28.0438,28.0749,26800.0
2013-08-12 11:15:00,45.13,45.16,45.12,45.13,30000.0,28.0749,28.0936,28.0687,28.0749,30000.0
2013-08-12 11:20:00,45.13,45.13,45.05,45.05,34600.0,28.0749,28.0749,28.0251,28.0251,34600.0
2013-08-12 11:25:00,45.05,45.12,45.05,45.09,30300.0,28.0251,28.0687,28.0251,28.05,30300.0
2013-08-12 11:30:00,45.09,45.17,45.08,45.1,24800.0,28.05,28.0998,28.0438,28.0562,24800.0
2013-08-12 11:35:00,45.11,45.12,45.07,45.11,31000.0,28.0624,28.0687,28.0376,28.0624,31000.0
2013-08-12 11:40:00,45.12,45.15,45.08,45.11,35500.0,28.0687,28.0873,28.0438,28.0624,35500.0
2013-08-12 11:45:00,45.11,45.11,45.06,45.07,33800.0,28.0624,28.0624,28.0313,28.0376,33800.0
2013-08-12 11:50:00,45.07,45.12,45.07,45.11,15000.0,28.0376,28.0687,28.0376,28.0624,15000.0
2013-08-12 11:55:00,45.1,45.13,45.06,45.13,31200.0,28.0562,28.0749,28.0313,28.0749,31200.0
2013-08-12 12:00:00,45.14,45.14,45.06,45.06,17900.0,28.0811,28.0811,28.0313,28.0313,17900.0
2013-08-12 12:05:00,45.06,45.07,45.0,45.03,39700.0,28.0313,28.0376,27.994,28.0127,39700.0
2013-08-12 12:10:00,45.03,45.04,44.97,45.0,24300.0,28.0127,28.0189,27.9754,27.994,24300.0
2013-08-12 12:15:00,45.01,45.04,44.99,45.02,77100.0,28.0002,28.0189,27.9878,28.0065,77100.0
2013-08-12 12:20:00,45.01,45.01,44.98,44.98,20000.0,28.0002,28.0002,27.9816,27.9816,20000.0
2013-08-12 12:25:00,44.98,44.98,44.94,44.96,12600.0,27.9816,27.9816,27.9567,27.9691,12600.0
2013-08-12 12:30:00,44.95,44.98,44.91,44.98,14100.0,27.9629,27.9816,27.938,27.9816,14100.0
2013-08-12 12:35:00,44.97,44.98,44.93,44.93,15200.0,27.9754,27.9816,27.9505,27.9505,15200.0
2013-08-12 12:40:00,44.94,44.95,44.9,44.9,35500.0,27.9567,27.9629,27.9318,27.9318,35500.0
2013-08-12 12:45:00,44.91,45.01,44.91,45.01,26200.0,27.938,28.0002,27.938,28.0002,26200.0
2013-08-12 12:50:00,45.0,45.05,44.99,45.04,38200.0,27.994,28.0251,27.9878,28.0189,38200.0
2013-08-12 12:55:00,45.03,45.11,45.02,45.1,24800.0,28.0127,28.0624,28.0065,28.0562,24800.0
2013-08-12 13:00:00,45.1,45.12,45.05,45.05,28700.0,28.0562,28.0687,28.0251,28.0251,28700.0
2013-08-12 13:05:00,45.05,45.07,45.04,45.07,23300.0,28.0251,28.0376,28.0189,28.0376,23300.0
2013-08-12 13:10:00,45.07,45.09,45.04,45.04,29700.0,28.0376,28.05,28.0189,28.0189,29700.0
2013-08-12 13:15:00,45.04,45.09,45.02,45.09,22300.0,28.0189,28.05,28.0065,28.05,22300.0
2013-08-12 13:20:00,45.08,45.1,45.05,45.07,20100.0,28.0438,28.0562,28.0251,28.0376,20100.0
2013-08-12 13:25:00,45.06,45.09,45.03,45.07,30800.0,28.0313,28.05,28.0127,28.0376,30800.0
2013-08-12 13:30:00,45.07,45.14,45.07,45.14,50200.0,28.0376,28.0811,28.0376,28.0811,50200.0
2013-08-12 13:35:00,45.14,45.15,45.08,45.09,40300.0,28.0811,28.0873,28.0438,28.05,40300.0
2013-08-12 13:40:00,45.09,45.09,45.03,45.04,24000.0,28.05,28.05,28.0127,28.0189,24000.0
2013-08-12 13:45:00,45.02,45.03,44.98,44.99,34800.0,28.0065,28.0127,27.9816,27.9878,34800.0
2013-08-12 13:50:00,44.99,45.03,44.98,45.02,22700.0,27.9878,28.0127,27.9816,28.0065,22700.0
2013-08-12 13:55:00,45.02,45.05,45.01,45.04,17200.0,28.0065,28.0251,28.0002,28.0189,17200.0
2013-08-12 14:00:00,45.03,45.04,45.0,45.02,17300.0,28.0127,28.0189,27.994,28.0065,17300.0
2013-08-12 14:05:00,45.01,45.01,44.95,44.98,43800.0,28.0002,28.0002,27.9629,27.9816,43800.0
2013-08-12 14:10:00,44.99,45.02,44.99,45.01,22200.0,27.9878,28.0065,27.9878,28.0002,22200.0
2013-08-12 14:15:00,45.0,45.04,44.99,45.03,57400.0,27.994,28.0189,27.9878,28.0127,57400.0
2013-08-12 14:20:00,45.03,45.07,45.02,45.07,27900.0,28.0127,28.0376,28.0065,28.0376,27900.0
2013-08-12 14:25:00,45.06,45.09,45.05,45.06,15400.0,28.0313,28.05,28.0251,28.0313,15400.0
2013-08-12 14:30:00,45.07,45.07,45.0,45.0,23700.0,28.0376,28.0376,27.994,27.994,23700.0
2013-08-12 14:35:00,45.01,45.01,44.97,45.0,26600.0,28.0002,28.0002,27.9754,27.994,26600.0
2013-08-12 14:40:00,45.0,45.01,44.95,45.01,25900.0,27.994,28.0002,27.9629,28.0002,25900.0
2013-08-12 14:45:00,45.01,45.06,45.0,45.06,36000.0,28.0002,28.0313,27.994,28.0313,36000.0
2013-08-12 14:50:00,45.06,45.07,45.04,45.05,24100.0,28.0313,28.0376,28.0189,28.0251,24100.0
2013-08-12 14:55:00,45.05,45.09,45.03,45.07,26900.0,28.0251,28.05,28.0127,28.0376,26900.0
2013-08-12 15:00:00,45.07,45.07,45.04,45.06,33700.0,28.0376,28.0376,28.0189,28.0313,33700.0
2013-08-12 15:05:00,45.06,45.07,45.05,45.05,25100.0,28.0313,28.0376,28.0251,28.0251,25100.0
2013-08-12 15:10:00,45.06,45.07,45.05,45.05,57000.0,28.0313,28.0376,28.0251,28.0251,57000.0
2013-08-12 15:15:00,45.05,45.06,45.0,45.01,47300.0,28.0251,28.0313,27.994,28.0002,47300.0
2013-08-12 15:20:00,45.01,45.06,45.0,45.03,27900.0,28.0002,28.0313,27.994,28.0127,27900.0
2013-08-12 15:25:00,45.03,45.05,45.01,45.02,31800.0,28.0127,28.0251,28.0002,28.0065,31800.0
2013-08-12 15:30:00,45.02,45.04,45.0,45.02,48600.0,28.0065,28.0189,27.994,28.0065,48600.0
2013-08-12 15:35:00,45.03,45.06,45.02,45.05,32700.0,28.0127,28.0313,28.0065,28.0251,32700.0
2013-08-12 15:40:00,45.05,45.06,45.03,45.03,58000.0,28.0251,28.0313,28.0127,28.0127,58000.0
2013-08-12 15:45:00,45.03,45.07,45.01,45.03,90000.0,28.0127,28.0376,28.0002,28.0127,90000.0
2013-08-12 15:50:00,45.02,45.05,45.0,45.05,111200.0,28.0065,28.0251,27.994,28.0251,111200.0
2013-08-12 15:55:00,45.04,45.07,45.03,45.04,267900.0,28.0189,28.0376,28.0127,28.0189,267900.0
2013-08-13 09:30:00,45.12,45.15,44.85,45.01,69300.0,28.0687,28.0873,27.9007,28.0002,69300.0
2013-08-13 09:35:00,45.02,45.15,45.01,45.03,20200.0,28.0065,28.0873,28.0002,28.0127,20200.0
2013-08-13 09:40:00,45.04,45.18,45.02,45.12,18000.0,28.0189,28.106,28.0065,28.0687,18000.0
2013-08-13 09:45:00,45.14,45.16,45.05,45.07,14800.0,28.0811,28.0936,28.0251,28.0376,14800.0
2013-08-13 09:50:00,45.07,45.08,44.98,45.03,31200.0,28.0376,28.0438,27.9816,28.0127,31200.0
2013-08-13 09:55:00,44.98,45.01,44.88,44.94,19500.0,27.9816,28.0002,27.9194,27.9567,19500.0
2013-08-13 10:00:00,44.94,44.96,44.89,44.93,54500.0,27.9567,27.9691,27.9256,27.9505,54500.0
2013-08-13 10:05:00,44.92,45.02,44.88,45.0,48400.0,27.9443,28.0065,27.9194,27.994,48400.0
2013-08-13 10:10:00,45.01,45.07,44.98,45.05,40200.0,28.0002,28.0376,27.9816,28.0251,40200.0
2013-08-13 10:15:00,45.04,45.06,44.97,45.05,37300.0,28.0189,28.0313,27.9754,28.0251,37300.0
2013-08-13 10:20:00,45.05,45.06,44.99,44.99,39100.0,28.0251,28.0313,27.9878,27.9878,39100.0
2013-08-13 10:25:00,45.0,45.02,44.96,44.99,56200.0,27.994,28.0065,27.9691,27.9878,56200.0
2013-08-13 10:30:00,44.97,45.0,44.93,44.96,22000.0,27.9754,27.994,27.9505,27.9691,22000.0
2013-08-13 10:35:00,44.95,44.98,44.9,44.94,30200.0,27.9629,27.9816,27.9318,27.9567,30200.0
2013-08-13 10:40:00,44.94,44.96,44.87,44.9,22700.0,27.9567,27.9691,27.9131,27.9318,22700.0
2013-08-13 10:45:00,44.9,44.91,44.85,44.88,24300.0,27.9318,27.938,27.9007,27.9194,24300.0
2013-08-13 10:50:00,44.89,44.89,44.75,44.76,67500.0,27.9256,27.9256,27.8385,27.8447,67500.0
2013-08-13 10:55:00,44.76,44.82,44.68,44.82,30300.0,27.8447,27.882,27.7949,27.882,30300.0
2013-08-13 11:00:00,44.81,44.87,44.77,44.87,40900.0,27.8758,27.9131,27.8509,27.9131,40900.0
2013-08-13 11:05:00,44.87,44.88,44.76,44.81,115100.0,27.9131,27.9194,27.8447,27.8758,115100.0
2013-08-13 11:10:00,44.81,44.83,44.75,44.76,49600.0,27.8758,27.8883,27.8385,27.8447,49600.0
2013-08-13 11:15:00,44.75,44.88,44.75,44.88,31300.0,27.8385,27.9194,27.8385,27.9194,31300.0
2013-08-13 11:20:00,44.88,44.92,44.84,44.87,39000.0,27.9194,27.9443,27.8945,27.9131,39000.0
2013-08-13 11:25:00,44.87,44.9,44.84,44.87,21000.0,27.9131,27.9318,27.8945,27.9131,21000.0
2013-08-13 11:30:00,44.87,44.89,44.84,44.85,26700.0,27.9131,27.9256,27.8945,27.9007,26700.0
2013-08-13 11:35:00,44.85,44.85,44.83,44.83,8600.0,27.9007,27.9007,27.8883,27.8883,8600.0
2013-08-13 11:40:00,44.84,44.86,44.84,44.86,10300.0,27.8945,27.9069,27.8945,27.9069,10300.0
2013-08-13 11:45:00,44.86,44.92,44.85,44.85,34500.0,27.9069,27.9443,27.9007,27.9007,34500.0
2013-08-13 11:50:00,44.85,44.88,44.82,44.83,17800.0,27.9007,27.9194,27.882,27.8883,17800.0
2013-08-13 11:55:00,44.83,44.86,44.77,44.79,23300.0,27.8883,27.9069,27.8509,27.8634,23300.0
2013-08-13 12:00:00,44.78,44.82,44.78,44.79,25500.0,27.8572,27.882,27.8572,27.8634,25500.0
2013-08-13 12:05:00,44.79,44.85,44.79,44.84,24300.0,27.8634,27.9007,27.8634,27.8945,24300.0
2013-08-13 12:10:00,44.85,44.87,44.79,44.83,22400.0,27.9007,27.9131,27.8634,27.8883,22400.0
2013-08-13 12:15:00,44.84,44.9,44.82,44.89,20000.0,27.8945,27.9318,27.882,27.9256,20000.0
2013-08-13 12:20:00,44.9,44.97,44.89,44.89,30800.0,27.9318,27.9754,27.9256,27.9256,30800.0
2013-08-13 12:25:00,44.9,44.97,44.9,44.95,16400.0,27.9318,27.9754,27.9318,27.9629,16400.0
2013-08-13 12:30:00,44.95,45.0,44.94,44.94,28200.0,27.9629,27.994,27.9567,27.9567,28200.0
2013-08-13 12:35:00,44.94,44.98,44.94,44.97,14900.0,27.9567,27.9816,27.9567,27.9754,14900.0
2013-08-13 12:40:00,44.96,45.0,44.94,44.96,20800.0,27.9691,27.994,27.9567,27.9691,20800.0
2013-08-13 12:45:00,44.96,45.03,44.96,45.0,24400.0,27.9691,28.0127,27.9691,27.994,24400.0
2013-08-13 12:50:00,45.0,45.02,44.97,44.99,22600.0,27.994,28.0065,27.9754,27.9878,22600.0
2013-08-13 12:55:00,44.99,45.0,44.96,44.97,20800.0,27.9878,27.994,27.9691,27.9754,20800.0
2013-08-13 13:00:00,44.97,45.0,44.96,45.0,13300.0,27.9754,27.994,27.9691,27.994,13300.0
2013-08-13 13:05:00,45.0,45.01,44.97,45.01,16900.0,27.994,28.0002,27.9754,28.0002,16900.0
2013-08-13 13:10:00,45.0,45.01,44.97,45.0,33300.0,27.994,28.0002,27.9754,27.994,33300.0
2013-08-13 13:15:00,45.0,45.03,44.97,44.98,28700.0,27.994,28.0127,27.9754,27.9816,28700.0
2013-08-13 13:20:00,44.98,45.02,44.98,45.0,27600.0,27.9816,28.0065,27.9816,27.994,27600.0
2013-08-13 13:25:00,45.0,45.04,44.99,45.0,25100.0,27.994,28.0189,27.9878,27.994,25100.0
2013-08-13 13:30:00,44.99,45.01,44.92,44.92,16900.0,27.9878,28.0002,27.9443,27.9443,16900.0
2013-08-13 13:35:00,44.93,44.97,44.93,44.96,15300.0,27.9505,27.9754,27.9505,27.9691,15300.0
2013-08-13 13:40:00,44.97,44.97,44.93,44.94,18700.0,27.9754,27.9754,27.9505,27.9567,18700.0
2013-08-13 13:45:00,44.96,44.96,44.92,44.93,29400.0,27.9691,27.9691,27.9443,27.9505,29400.0
2013-08-13 13:50:00,44.93,44.93,44.89,44.9,23300.0,27.9505,27.9505,27.9256,27.9318,23300.0
2013-08-13 13:55:00,44.9,44.95,44.9,44.91,21900.0,27.9318,27.9629,27.9318,27.938,21900.0
2013-08-13 14:00:00,44.91,44.93,44.9,44.93,15800.0,27.938,27.9505,27.9318,27.9505,15800.0
2013-08-13 14:05:00,44.94,44.95,44.91,44.91,17800.0,27.9567,27.9629,27.938,27.938,17800.0
2013-08-13 14:10:00,44.91,44.91,44.88,44.88,31800.0,27.938,27.938,27.9194,27.9194,31800.0
2013-08-13 14:15:00,44.88,44.89,44.86,44.87,15700.0,27.9194,27.9256,27.9069,27.9131,15700.0
2013-08-13 14:20:00,44.86,44.91,44.86,44.87,16600.0,27.9069,27.938,27.9069,27.9131,16600.0
2013-08-13 14:25:00,44.87,44.95,44.87,44.95,25800.0,27.9131,27.9629,27.9131,27.9629,25800.0
2013-08-13 14:30:00,44.95,44.95,44.9,44.95,43700.0,27.9629,27.9629,27.9318,27.9629,43700.0
2013-08-13 14:35:00,44.95,44.97,44.89,44.9,23000.0,27.9629,27.9754,27.9256,27.9318,23000.0
2013-08-13 14:40:00,44.9,44.92,44.89,44.92,29600.0,27.9318,27.9443,27.9256,27.9443,29600.0
2013-08-13 14:45:00,44.92,44.94,44.89,44.89,24500.0,27.9443,27.9567,27.9256,27.9256,24500.0
2013-08-13 14:50:00,44.89,44.91,44.88,44.89,28800.0,27.9256,27.938,27.9194,27.9256,28800.0
2013-08-13 14:55:00,44.89,44.91,44.86,44.89,24500.0,27.9256,27.938,27.9069,27.9256,24500.0
2013-08-13 15:00:00,44.89,44.95,44.89,44.95,43000.0,27.9256,27.9629,27.9256,27.9629,43000.0
2013-08-13 15:05:00,44.95,44.98,44.93,44.95,36700.0,27.9629,27.9816,27.9505,27.9629,36700.0
2013-08-13 15:10:00,44.96,45.0,44.95,44.95,56300.0,27.9691,27.994,27.9629,27.9629,56300.0
2013-08-13 15:15:00,44.96,44.97,44.92,44.97,27800.0,27.9691,27.9754,27.9443,27.9754,27800.0
2013-08-13 15:20:00,44.97,45.0,44.96,44.99,32000.0,27.9754,27.994,27.9691,27.9878,32000.0
2013-08-13 15:25:00,44.98,45.0,44.97,44.99,38300.0,27.9816,27.994,27.9754,27.9878,38300.0
2013-08-13 15:30:00,44.98,45.0,44.97,44.97,28900.0,27.9816,27.994,27.9754,27.9754,28900.0
2013-08-13 15:35:00,44.97,44.98,44.88,44.91,52000.0,27.9754,27.9816,27.9194,27.938,52000.0
2013-08-13 15:40:00,44.91,44.91,44.87,44.9,39200.0,27.938,27.938,27.9131,27.9318,39200.0
2013-08-13 15:45:00,44.89,44.92,44.88,44.9,47000.0,27.9256,27.9443,27.9194,27.9318,47000.0
2013-08-13 15:50:00,44.9,44.93,44.89,44.92,63800.0,27.9318,27.9505,27.9256,27.9443,63800.0
2013-08-13 15:55:00,44.93,44.94,44.91,44.94,159700.0,27.9505,27.9567,27.938,27.9567,159700.0
2013-08-14 09:30:00,44.86,45.0,44.77,44.96,42100.0,27.9069,27.994,27.8509,27.9691,42100.0
2013-08-14 09:35:00,44.96,44.96,44.85,44.93,23500.0,27.9691,27.9691,27.9007,27.9505,23500.0
2013-08-14 09:40:00,44.92,45.0,44.91,44.98,14800.0,27.9443,27.994,27.938,27.9816,14800.0
2013-08-14 09:45:00,44.98,45.01,44.96,45.0,24200.0,27.9816,28.0002,27.9691,27.994,24200.0
2013-08-14 09:50:00,44.99,45.18,44.99,45.17,29900.0,27.9878,28.106,27.9878,28.0998,29900.0
2013-08-14 09:55:00,45.18,45.23,45.09,45.09,46900.0,28.106,28.1371,28.05,28.05,46900.0
2013-08-14 10:00:00,45.08,45.14,44.99,45.13,34100.0,28.0438,28.0811,27.9878,28.0749,34100.0
2013-08-14 10:05:00,45.12,45.14,45.02,45.09,24000.0,28.0687,28.0811,28.0065,28.05,24000.0
2013-08-14 10:10:00,45.09,45.1,45.02,45.05,30200.0,28.05,28.0562,28.0065,28.0251,30200.0
2013-08-14 10:15:00,45.05,45.13,45.0,45.11,88700.0,28.0251,28.0749,27.994,28.0624,88700.0
2013-08-14 10:20:00,45.1,45.2,45.07,45.2,157000.0,28.0562,28.1184,28.0376,28.1184,157000.0
2013-08-14 10:25:00,45.2,45.21,45.15,45.15,22800.0,28.1184,28.1247,28.0873,28.0873,22800.0
2013-08-14 10:30:00,45.15,45.19,45.12,45.18,22500.0,28.0873,28.1122,28.0687,28.106,22500.0
2013-08-14 10:35:00,45.17,45.17,45.08,45.1,108300.0,28.0998,28.0998,28.0438,28.0562,108300.0
2013-08-14 10:40:00,45.1,45.1,44.98,45.0,64000.0,28.0562,28.0562,27.9816,27.994,64000.0
2013-08-14 10:45:00,45.0,45.01,44.77,44.79,56700.0,27.994,28.0002,27.8509,27.8634,56700.0
2013-08-14 10:50:00,44.79,44.8,44.73,44.79,41200.0,27.8634,27.8696,27.8261,27.8634,41200.0
2013-08-14 10:55:00,44.79,44.87,44.75,44.75,33000.0,27.8634,27.9131,27.8385,27.8385,33000.0
2013-08-14 11:00:00,44.75,44.75,44.62,44.65,89200.0,27.8385,27.8385,27.7576,27.7763,89200.0
2013-08-14 11:05:00,44.64,44.66,44.57,44.59,48000.0,27.7701,27.7825,27.7265,27.739,48000.0
2013-08-14 11:10:00,44.6,44.61,44.56,44.6,20100.0,27.7452,27.7514,27.7203,27.7452,20100.0
2013-08-14 11:15:00,44.6,44.65,44.57,44.64,28300.0,27.7452,27.7763,27.7265,27.7701,28300.0
2013-08-14 11:20:00,44.64,44.68,44.63,44.67,10200.0,27.7701,27.7949,27.7638,27.7887,10200.0
2013-08-14 11:25:00,44.66,44.8,44.66,44.79,34200.0,27.7825,27.8696,27.7825,27.8634,34200.0
2013-08-14 11:30:00,44.79,44.81,44.75,44.75,78200.0,27.8634,27.8758,27.8385,27.8385,78200.0
2013-08-14 11:35:00,44.76,44.8,44.75,44.79,42100.0,27.8447,27.8696,27.8385,27.8634,42100.0
2013-08-14 11:40:00,44.79,44.79,44.73,44.76,30300.0,27.8634,27.8634,27.8261,27.8447,30300.0
2013-08-14 11:45:00,44.75,44.76,44.64,44.71,17200.0,27.8385,27.8447,27.7701,27.8136,17200.0
2013-08-14 11:50:00,44.7,44.76,44.7,44.75,23800.0,27.8074,27.8447,27.8074,27.8385,23800.0
2013-08-14 11:55:00,44.76,44.78,44.68,44.72,20500.0,27.8447,27.8572,27.7949,27.8198,20500.0
2013-08-14 12:00:00,44.72,44.77,44.7,44.75,12100.0,27.8198,27.8509,27.8074,27.8385,12100.0
2013-08-14 12:05:00,44.75,44.8,44.74,44.74,24900.0,27.8385,27.8696,27.8323,27.8323,24900.0
2013-08-14 12:10:00,44.74,44.78,44.69,44.78,13400.0,27.8323,27.8572,27.8012,27.8572,13400.0
2013-08-14 12:15:00,44.79,44.87,44.78,44.79,22900.0,27.8634,27.9131,27.8572,27.8634,22900.0
2013-08-14 12:20:00,44.79,44.8,44.73,44.77,10200.0,27.8634,27.8696,27.8261,27.8509,10200.0
2013-08-14 12:25:00,44.77,44.81,44.72,44.77,19300.0,27.8509,27.8758,27.8198,27.8509,19300.0
2013-08-14 12:30:00,44.78,44.78,44.66,44.66,21600.0,27.8572,27.8572,27.7825,27.7825,21600.0
2013-08-14 12:35:00,44.66,44.66,44.59,44.61,19200.0,27.7825,27.7825,27.739,27.7514,19200.0
2013-08-14 12:40:00,44.62,44.63,44.58,44.63,18300.0,27.7576,27.7638,27.7327,27.7638,18300.0
2013-08-14 12:45:00,44.63,44.64,44.58,44.64,22000.0,27.7638,27.7701,27.7327,27.7701,22000.0
2013-08-14 12:50:00,44.65,44.7,44.63,44.63,18500.0,27.7763,27.8074,27.7638,27.7638,18500.0
2013-08-14 12:55:00,44.64,44.66,44.61,44.64,13400.0,27.7701,27.7825,27.7514,27.7701,13400.0
2013-08-14 13:00:00,44.65,44.68,44.63,44.65,24100.0,27.7763,27.7949,27.7638,27.7763,24100.0
2013-08-14 13:05:00,44.66,44.67,44.64,44.66,14200.0,27.7825,27.7887,27.7701,27.7825,14200.0
2013-08-14 13:10:00,44.66,44.67,44.62,44.62,19800.0,27.7825,27.7887,27.7576,27.7576,19800.0
2013-08-14 13:15:00,44.63,44.74,44.62,44.74,8100.0,27.7638,27.8323,27.7576,27.8323,8100.0
2013-08-14 13:20:00,44.73,44.73,44.66,44.68,15700.0,27.8261,27.8261,27.7825,27.7949,15700.0
2013-08-14 13:25:00,44.69,44.7,44.65,44.65,7500.0,27.8012,27.8074,27.7763,27.7763,7500.0
2013-08-14 13:30:00,44.64,44.64,44.56,44.61,29700.0,27.7701,27.7701,27.7203,27.7514,29700.0
2013-08-14 13:35:00,44.61,44.67,44.58,44.65,10400.0,27.7514,27.7887,27.7327,27.7763,10400.0
2013-08-14 13:40:00,44.66,44.67,44.62,44.63,20400.0,27.7825,27.7887,27.7576,27.7638,20400.0
2013-08-14 13:45:00,44.63,44.64,44.6,44.63,12200.0,27.7638,27.7701,27.7452,27.7638,12200.0
2013-08-14 13:50:00,44.64,44.67,44.62,44.63,11100.0,27.7701,27.7887,27.7576,27.7638,11100.0
2013-08-14 13:55:00,44.63,44.64,44.58,44.62,10500.0,27.7638,27.7701,27.7327,27.7576,10500.0
2013-08-14 14:00:00,44.63,44.67,44.63,44.64,9900.0,27.7638,27.7887,27.7638,27.7701,9900.0
2013-08-14 14:05:00,44.65,44.65,44.58,44.63,12500.0,27.7763,27.7763,27.7327,27.7638,12500.0
2013-08-14 14:10:00,44.62,44.63,44.57,44.58,25500.0,27.7576,27.7638,27.7265,27.7327,25500.0
2013-08-14 14:15:00,44.58,44.6,44.55,44.55,27100.0,27.7327,27.7452,27.7141,27.7141,27100.0
2013-08-14 14:20:00,44.56,44.61,44.52,44.6,35700.0,27.7203,27.7514,27.6954,27.7452,35700.0
2013-08-14 14:25:00,44.6,44.66,44.6,44.64,17600.0,27.7452,27.7825,27.7452,27.7701,17600.0
2013-08-14 14:30:00,44.64,44.66,44.61,44.61,36100.0,27.7701,27.7825,27.7514,27.7514,36100.0
2013-08-14 14:35:00,44.61,44.61,44.56,44.56,28100.0,27.7514,27.7514,27.7203,27.7203,28100.0
2013-08-14 14:40:00,44.57,44.58,44.55,44.57,21900.0,27.7265,27.7327,27.7141,27.7265,21900.0
2013-08-14 14:45:00,44.58,44.64,44.57,44.58,16300.0,27.7327,27.7701,27.7265,27.7327,16300.0
2013-08-14 14:50:00,44.58,44.61,44.54,44.54,25100.0,27.7327,27.7514,27.7079,27.7079,25100.0
2013-08-14 14:55:00,44.55,44.57,44.54,44.56,23100.0,27.7141,27.7265,27.7079,27.7203,23100.0
2013-08-14 15:00:00,44.57,44.57,44.48,44.48,33700.0,27.7265,27.7265,27.6705,27.6705,33700.0
2013-08-14 15:05:00,44.49,44.52,44.45,44.46,40600.0,27.6768,27.6954,27.6519,27.6581,40600.0
2013-08-14 15:10:00,44.47,44.58,44.45,44.57,37600.0,27.6643,27.7327,27.6519,27.7265,37600.0
2013-08-14 15:15:00,44.58,44.64,44.58,44.61,24600.0,27.7327,27.7701,27.7327,27.7514,24600.0
2013-08-14 15:20:00,44.61,44.66,44.59,44.66,27400.0,27.7514,27.7825,27.739,27.7825,27400.0
2013-08-14 15:25:00,44.66,44.69,44.65,44.67,24200.0,27.7825,27.8012,27.7763,27.7887,24200.0
2013-08-14 15:30:00,44.67,44.68,44.61,44.61,36500.0,27.7887,27.7949,27.7514,27.7514,36500.0
2013-08-14 15:35:00,44.61,44.66,44.61,44.66,29400.0,27.7514,27.7825,27.7514,27.7825,29400.0
2013-08-14 15:40:00,44.66,44.68,44.64,44.68,27300.0,27.7825,27.7949,27.7701,27.7949,27300.0
2013-08-14 15:45:00,44.69,44.72,44.64,44.64,85000.0,27.8012,27.8198,27.7701,27.7701,85000.0
2013-08-14 15:50:00,44.63,44.68,44.59,44.6,118200.0,27.7638,27.7949,27.739,27.7452,118200.0
2013-08-14 15:55:00,44.6,44.65,44.56,44.58,162000.0,27.7452,27.7763,27.7203,27.7327,162000.0
2013-08-15 09:30:00,44.6,44.62,44.26,44.39,157600.0,27.7452,27.7576,27.5337,27.6145,157600.0
2013-08-15 09:35:00,44.4,44.42,44.31,44.32,93000.0,27.6208,27.6332,27.5648,27.571,93000.0
2013-08-15 09:40:00,44.31,44.45,44.21,44.31,97000.0,27.5648,27.6519,27.5026,27.5648,97000.0
2013-08-15 09:45:00,44.32,44.41,44.17,44.17,96700.0,27.571,27.627,27.4777,27.4777,96700.0
2013-08-15 09:50:00,44.18,44.36,44.18,44.26,117500.0,27.4839,27.5959,27.4839,27.5337,117500.0
2013-08-15 09:55:00,44.27,44.35,44.25,44.26,85500.0,27.5399,27.5897,27.5275,27.5337,85500.0
2013-08-15 10:00:00,44.27,44.31,44.12,44.14,107800.0,27.5399,27.5648,27.4466,27.459,107800.0
2013-08-15 10:05:00,44.11,44.12,43.91,43.94,81000.0,27.4404,27.4466,27.3159,27.3346,81000.0
2013-08-15 10:10:00,43.93,43.95,43.81,43.86,50600.0,27.3284,27.3408,27.2537,27.2848,50600.0
2013-08-15 10:15:00,43.86,43.87,43.8,43.83,59700.0,27.2848,27.2911,27.2475,27.2662,59700.0
2013-08-15 10:20:00,43.84,43.86,43.82,43.86,20300.0,27.2724,27.2848,27.26,27.2848,20300.0
2013-08-15 10:25:00,43.87,43.93,43.83,43.85,31900.0,27.2911,27.3284,27.2662,27.2786,31900.0
2013-08-15 10:30:00,43.84,43.91,43.81,43.86,32400.0,27.2724,27.3159,27.2537,27.2848,32400.0
2013-08-15 10:35:00,43.87,43.92,43.84,43.84,39600.0,27.2911,27.3222,27.2724,27.2724,39600.0
2013-08-15 10:40:00,43.85,43.92,43.82,43.91,42500.0,27.2786,27.3222,27.26,27.3159,42500.0
2013-08-15 10:45:00,43.91,43.93,43.81,43.83,36100.0,27.3159,27.3284,27.2537,27.2662,36100.0
2013-08-15 10:50:00,43.83,43.89,43.78,43.85,43000.0,27.2662,27.3035,27.2351,27.2786,43000.0
2013-08-15 10:55:00,43.85,43.85,43.63,43.73,86700.0,27.2786,27.2786,27.1418,27.204,86700.0
2013-08-15 11:00:00,43.73,43.78,43.71,43.72,23700.0,27.204,27.2351,27.1915,27.1977,23700.0
2013-08-15 11:05:00,43.72,43.74,43.65,43.69,24100.0,27.1977,27.2102,27.1542,27.1791,24100.0
2013-08-15 11:10:00,43.71,43.78,43.7,43.76,29300.0,27.1915,27.2351,27.1853,27.2226,29300.0
2013-08-15 11:15:00,43.76,43.85,43.76,43.85,29600.0,27.2226,27.2786,27.2226,27.2786,29600.0
2013-08-15 11:20:00,43.83,43.89,43.81,43.87,33200.0,27.2662,27.3035,27.2537,27.2911,33200.0
2013-08-15 11:25:00,43.88,43.91,43.86,43.88,40900.0,27.2973,27.3159,27.2848,27.2973,40900.0
2013-08-15 11:30:00,43.88,43.89,43.77,43.77,95200.0,27.2973,27.3035,27.2288,27.2288,95200.0
2013-08-15 11:35:00,43.77,43.8,43.72,43.72,77400.0,27.2288,27.2475,27.1977,27.1977,77400.0
2013-08-15 11:40:00,43.73,43.77,43.7,43.73,32800.0,27.204,27.2288,27.1853,27.204,32800.0
2013-08-15 11:45:00,43.73,43.79,43.72,43.75,18100.0,27.204,27.2413,27.1977,27.2164,18100.0
2013-08-15 11:50:00,43.76,43.76,43.61,43.62,46800.0,27.2226,27.2226,27.1293,27.1355,46800.0
2013-08-15 11:55:00,43.62,43.65,43.54,43.56,84400.0,27.1355,27.1542,27.0858,27.0982,84400.0
2013-08-15 12:00:00,43.57,43.59,43.51,43.59,34700.0,27.1044,27.1169,27.0671,27.1169,34700.0
2013-08-15 12:05:00,43.58,43.66,43.56,43.65,41300.0,27.1107,27.1604,27.0982,27.1542,41300.0
2013-08-15 12:10:00,43.65,43.67,43.56,43.57,28600.0,27.1542,27.1666,27.0982,27.1044,28600.0
2013-08-15 12:15:00,43.57,43.59,43.53,43.59,20400.0,27.1044,27.1169,27.0795,27.1169,20400.0
2013-08-15 12:20:00,43.59,43.62,43.53,43.54,18200.0,27.1169,27.1355,27.0795,27.0858,18200.0
2013-08-15 12:25:00,43.53,43.53,43.5,43.51,40800.0,27.0795,27.0795,27.0609,27.0671,40800.0
2013-08-15 12:30:00,43.51,43.59,43.51,43.58,32000.0,27.0671,27.1169,27.0671,27.1107,32000.0
2013-08-15 12:35:00,43.58,43.58,43.49,43.5,31000.0,27.1107,27.1107,27.0547,27.0609,31000.0
2013-08-15 12:40:00,43.5,43.53,43.48,43.5,22200.0,27.0609,27.0795,27.0484,27.0609,22200.0
2013-08-15 12:45:00,43.5,43.53,43.47,43.48,26800.0,27.0609,27.0795,27.0422,27.0484,26800.0
2013-08-15 12:50:00,43.48,43.5,43.45,43.49,18600.0,27.0484,27.0609,27.0298,27.0547,18600.0
2013-08-15 12:55:00,43.49,43.51,43.46,43.49,18500.0,27.0547,27.0671,27.036,27.0547,18500.0
2013-08-15 13:00:00,43.48,43.55,43.48,43.49,18700.0,27.0484,27.092,27.0484,27.0547,18700.0
2013-08-15 13:05:00,43.49,43.51,43.47,43.5,17900.0,27.0547,27.0671,27.0422,27.0609,17900.0
2013-08-15 13:10:00,43.5,43.5,43.37,43.44,39300.0,27.0609,27.0609,26.98,27.0236,39300.0
2013-08-15 13:15:00,43.44,43.45,43.38,43.43,31000.0,27.0236,27.0298,26.9862,27.0173,31000.0
2013-08-15 13:20:00,43.42,43.45,43.38,43.42,26500.0,27.0111,27.0298,26.9862,27.0111,26500.0
2013-08-15 13:25:00,43.41,43.42,43.37,43.39,20800.0,27.0049,27.0111,26.98,26.9925,20800.0
2013-08-15 13:30:00,43.39,43.42,43.37,43.37,28600.0,26.9925,27.0111,26.98,26.98,28600.0
2013-08-15 13:35:00,43.38,43.46,43.37,43.42,33500.0,26.9862,27.036,26.98,27.0111,33500.0
2013-08-15 13:40:00,43.43,43.5,43.42,43.5,17700.0,27.0173,27.0609,27.0111,27.0609,17700.0
2013-08-15 13:45:00,43.49,43.54,43.49,43.52,20300.0,27.0547,27.0858,27.0547,27.0733,20300.0
2013-08-15 13:50:00,43.53,43.55,43.49,43.51,22400.0,27.0795,27.092,27.0547,27.0671,22400.0
2013-08-15 13:55:00,43.51,43.56,43.51,43.53,23100.0,27.0671,27.0982,27.0671,27.0795,23100.0
2013-08-15 14:00:00,43.53,43.54,43.44,43.46,49000.0,27.0795,27.0858,27.0236,27.036,49000.0
2013-08-15 14:05:00,43.45,43.51,43.36,43.39,43300.0,27.0298,27.0671,26.9738,26.9925,43300.0
2013-08-15 14:10:00,43.41,43.41,43.27,43.27,57700.0,27.0049,27.0049,26.9178,26.9178,57700.0
2013-08-15 14:15:00,43.28,43.35,43.26,43.31,41700.0,26.924,26.9676,26.9116,26.9427,41700.0
2013-08-15 14:20:00,43.31,43.35,43.29,43.33,51400.0,26.9427,26.9676,26.9302,26.9551,51400.0
2013-08-15 14:25:00,43.33,43.38,43.28,43.33,68500.0,26.9551,26.9862,26.924,26.9551,68500.0
2013-08-15 14:30:00,43.33,43.4,43.32,43.35,48400.0,26.9551,26.9987,26.9489,26.9676,48400.0
2013-08-15 14:35:00,43.35,43.44,43.35,43.41,30900.0,26.9676,27.0236,26.9676,27.0049,30900.0
2013-08-15 14:40:00,43.41,43.42,43.35,43.38,46300.0,27.0049,27.0111,26.9676,26.9862,46300.0
2013-08-15 14:45:00,43.39,43.42,43.3,43.34,46300.0,26.9925,27.0111,26.9365,26.9613,46300.0
2013-08-15 14:50:00,43.34,43.35,43.29,43.31,31200.0,26.9613,26.9676,26.9302,26.9427,31200.0
2013-08-15 14:55:00,43.31,43.35,43.28,43.3,19800.0,26.9427,26.9676,26.924,26.9365,19800.0
2013-08-15 15:00:00,43.29,43.35,43.26,43.29,43400.0,26.9302,26.9676,26.9116,26.9302,43400.0
2013-08-15 15:05:00,43.29,43.29,43.26,43.27,60000.0,26.9302,26.9302,26.9116,26.9178,60000.0
2013-08-15 15:10:00,43.28,43.3,43.2,43.22,78300.0,26.924,26.9365,26.8743,26.8867,78300.0
2013-08-15 15:15:00,43.21,43.23,43.16,43.18,52900.0,26.8805,26.8929,26.8494,26.8618,52900.0
2013-08-15 15:20:00,43.17,43.2,43.16,43.2,51700.0,26.8556,26.8743,26.8494,26.8743,51700.0
2013-08-15 15:25:00,43.2,43.2,43.13,43.16,61600.0,26.8743,26.8743,26.8307,26.8494,61600.0
2013-08-15 15:30:00,43.16,43.23,43.16,43.22,51200.0,26.8494,26.8929,26.8494,26.8867,51200.0
2013-08-15 15:35:00,43.21,43.28,43.21,43.28,67400.0,26.8805,26.924,26.8805,26.924,67400.0
2013-08-15 15:40:00,43.27,43.35,43.26,43.35,52700.0,26.9178,26.9676,26.9116,26.9676,52700.0
2013-08-15 15:45:00,43.34,43.37,43.32,43.35,78900.0,26.9613,26.98,26.9489,26.9676,78900.0
2013-08-15 15:50:00,43.34,43.39,43.34,43.35,76800.0,26.9613,26.9925,26.9613,26.9676,76800.0
2013-08-15 15:55:00,43.35,43.36,43.19,43.21,299700.0,26.9676,26.9738,26.868,26.8805,299700.0
2013-08-16 09:30:00,42.94,42.95,42.71,42.79,797600.0,26.7125,26.7187,26.5694,26.6192,797600.0
2013-08-16 09:35:00,42.77,42.8,42.56,42.61,90900.0,26.6068,26.6254,26.4761,26.5072,90900.0
2013-08-16 09:40:00,42.61,42.75,42.61,42.65,84700.0,26.5072,26.5943,26.5072,26.5321,84700.0
2013-08-16 09:45:00,42.68,42.68,42.56,42.6,84500.0,26.5508,26.5508,26.4761,26.501,84500.0
2013-08-16 09:50:00,42.59,42.6,42.42,42.5,100400.0,26.4948,26.501,26.389,26.4388,100400.0
2013-08-16 09:55:00,42.5,42.63,42.42,42.58,178500.0,26.4388,26.5197,26.389,26.4886,178500.0
2013-08-16 10:00:00,42.6,42.89,42.57,42.83,178000.0,26.501,26.6814,26.4823,26.6441,178000.0
2013-08-16 10:05:00,42.85,42.86,42.71,42.73,49100.0,26.6565,26.6627,26.5694,26.5819,49100.0
2013-08-16 10:10:00,42.71,42.72,42.64,42.68,76100.0,26.5694,26.5757,26.5259,26.5508,76100.0
2013-08-16 10:15:00,42.67,42.8,42.6,42.6,71800.0,26.5445,26.6254,26.501,26.501,71800.0
2013-08-16 10:20:00,42.61,42.63,42.44,42.47,95500.0,26.5072,26.5197,26.4015,26.4201,95500.0
2013-08-16 10:25:00,42.46,42.52,42.46,42.5,78900.0,26.4139,26.4512,26.4139,26.4388,78900.0
2013-08-16 10:30:00,42.49,42.53,42.44,42.47,45000.0,26.4326,26.4575,26.4015,26.4201,45000.0
2013-08-16 10:35:00,42.46,42.57,42.46,42.54,77800.0,26.4139,26.4823,26.4139,26.4637,77800.0
2013-08-16 10:40:00,42.54,42.54,42.46,42.49,66800.0,26.4637,26.4637,26.4139,26.4326,66800.0
2013-08-16 10:45:00,42.5,42.55,42.46,42.52,99100.0,26.4388,26.4699,26.4139,26.4512,99100.0
2013-08-16 10:50:00,42.52,42.54,42.48,42.52,60800.0,26.4512,26.4637,26.4264,26.4512,60800.0
2013-08-16 10:55:00,42.52,42.57,42.52,42.57,39300.0,26.4512,26.4823,26.4512,26.4823,39300.0
2013-08-16 11:00:00,42.56,42.78,42.56,42.74,47200.0,26.4761,26.613,26.4761,26.5881,47200.0
2013-08-16 11:05:00,42.75,42.89,42.74,42.87,85200.0,26.5943,26.6814,26.5881,26.669,85200.0
2013-08-16 11:10:00,42.87,42.96,42.85,42.9,85200.0,26.669,26.725,26.6565,26.6876,85200.0
2013-08-16 11:15:00,42.9,42.98,42.89,42.9,65600.0,26.6876,26.7374,26.6814,26.6876,65600.0
2013-08-16 11:20:00,42.89,42.93,42.86,42.93,75900.0,26.6814,26.7063,26.6627,26.7063,75900.0
2013-08-16 11:25:00,42.92,42.95,42.88,42.9,57800.0,26.7001,26.7187,26.6752,26.6876,57800.0
2013-08-16 11:30:00,42.9,43.0,42.88,42.98,62300.0,26.6876,26.7498,26.6752,26.7374,62300.0
2013-08-16 11:35:00,42.98,43.03,42.93,42.99,29700.0,26.7374,26.7685,26.7063,26.7436,29700.0
2013-08-16 11:40:00,42.99,43.04,42.97,43.01,27400.0,26.7436,26.7747,26.7312,26.7561,27400.0
2013-08-16 11:45:00,43.03,43.05,43.01,43.04,29500.0,26.7685,26.7809,26.7561,26.7747,29500.0
2013-08-16 11:50:00,43.04,43.04,42.97,43.0,27900.0,26.7747,26.7747,26.7312,26.7498,27900.0
2013-08-16 11:55:00,42.99,43.08,42.99,43.05,36700.0,26.7436,26.7996,26.7436,26.7809,36700.0
2013-08-16 12:00:00,43.05,43.11,43.04,43.11,37500.0,26.7809,26.8183,26.7747,26.8183,37500.0
2013-08-16 12:05:00,43.11,43.14,43.04,43.04,90600.0,26.8183,26.8369,26.7747,26.7747,90600.0
2013-08-16 12:10:00,43.04,43.07,43.02,43.07,15200.0,26.7747,26.7934,26.7623,26.7934,15200.0
2013-08-16 12:15:00,43.08,43.13,43.07,43.1,37500.0,26.7996,26.8307,26.7934,26.812,37500.0
2013-08-16 12:20:00,43.1,43.11,42.98,42.98,30100.0,26.812,26.8183,26.7374,26.7374,30100.0
2013-08-16 12:25:00,42.98,42.99,42.87,42.91,51700.0,26.7374,26.7436,26.669,26.6939,51700.0
2013-08-16 12:30:00,42.91,42.97,42.91,42.97,35200.0,26.6939,26.7312,26.6939,26.7312,35200.0
2013-08-16 12:35:00,42.98,42.99,42.9,42.91,23700.0,26.7374,26.7436,26.6876,26.6939,23700.0
2013-08-16 12:40:00,42.91,42.96,42.9,42.95,41800.0,26.6939,26.725,26.6876,26.7187,41800.0
2013-08-16 12:45:00,42.96,42.97,42.9,42.91,46200.0,26.725,26.7312,26.6876,26.6939,46200.0
2013-08-16 12:50:00,42.91,42.96,42.9,42.95,22600.0,26.6939,26.725,26.6876,26.7187,22600.0
2013-08-16 12:55:00,42.94,42.95,42.9,42.91,22700.0,26.7125,26.7187,26.6876,26.6939,22700.0
2013-08-16 13:00:00,42.91,42.94,42.8,42.81,44000.0,26.6939,26.7125,26.6254,26.6316,44000.0
2013-08-16 13:05:00,42.81,42.81,42.74,42.76,63500.0,26.6316,26.6316,26.5881,26.6005,63500.0
2013-08-16 13:10:00,42.76,42.8,42.75,42.77,32400.0,26.6005,26.6254,26.5943,26.6068,32400.0
2013-08-16 13:15:00,42.76,42.82,42.76,42.81,13700.0,26.6005,26.6379,26.6005,26.6316,13700.0
2013-08-16 13:20:00,42.81,42.84,42.79,42.84,29200.0,26.6316,26.6503,26.6192,26.6503,29200.0
2013-08-16 13:25:00,42.83,42.93,42.83,42.91,42000.0,26.6441,26.7063,26.6441,26.6939,42000.0
2013-08-16 13:30:00,42.91,42.97,42.88,42.97,33600.0,26.6939,26.7312,26.6752,26.7312,33600.0
2013-08-16 13:35:00,42.96,42.97,42.87,42.87,15100.0,26.725,26.7312,26.669,26.669,15100.0
2013-08-16 13:40:00,42.88,42.9,42.85,42.89,24100.0,26.6752,26.6876,26.6565,26.6814,24100.0
2013-08-16 13:45:00,42.89,42.89,42.84,42.84,23700.0,26.6814,26.6814,26.6503,26.6503,23700.0
2013-08-16 13:50:00,42.86,42.86,42.84,42.85,19800.0,26.6627,26.6627,26.6503,26.6565,19800.0
2013-08-16 13:55:00,42.84,42.87,42.84,42.84,23400.0,26.6503,26.669,26.6503,26.6503,23400.0
2013-08-16 14:00:00,42.85,42.86,42.83,42.83,21800.0,26.6565,26.6627,26.6441,26.6441,21800.0
2013-08-16 14:05:00,42.83,42.86,42.8,42.86,36000.0,26.6441,26.6627,26.6254,26.6627,36000.0
2013-08-16 14:10:00,42.86,42.87,42.83,42.84,15600.0,26.6627,26.669,26.6441,26.6503,15600.0
2013-08-16 14:15:00,42.83,42.84,42.79,42.82,55400.0,26.6441,26.6503,26.6192,26.6379,55400.0
2013-08-16 14:20:00,42.82,42.84,42.81,42.83,22700.0,26.6379,26.6503,26.6316,26.6441,22700.0
2013-08-16 14:25:00,42.82,42.82,42.78,42.79,44800.0,26.6379,26.6379,26.613,26.6192,44800.0
2013-08-16 14:30:00,42.8,42.8,42.76,42.76,27800.0,26.6254,26.6254,26.6005,26.6005,27800.0
2013-08-16 14:35:00,42.77,42.77,42.74,42.77,60600.0,26.6068,26.6068,26.5881,26.6068,60600.0
2013-08-16 14:40:00,42.77,42.79,42.75,42.77,47500.0,26.6068,26.6192,26.5943,26.6068,47500.0
2013-08-16 14:45:00,42.77,42.78,42.76,42.77,54100.0,26.6068,26.613,26.6005,26.6068,54100.0
2013-08-16 14:50:00,42.77,42.89,42.76,42.89,81700.0,26.6068,26.6814,26.6005,26.6814,81700.0
2013-08-16 14:55:00,42.89,42.94,42.86,42.93,38800.0,26.6814,26.7125,26.6627,26.7063,38800.0
2013-08-16 15:00:00,42.93,42.93,42.9,42.92,26100.0,26.7063,26.7063,26.6876,26.7001,26100.0
2013-08-16 15:05:00,42.91,43.01,42.91,42.99,87500.0,26.6939,26.7561,26.6939,26.7436,87500.0
2013-08-16 15:10:00,43.0,43.02,42.94,42.96,38900.0,26.7498,26.7623,26.7125,26.725,38900.0
2013-08-16 15:15:00,42.96,42.97,42.9,42.9,25600.0,26.725,26.7312,26.6876,26.6876,25600.0
2013-08-16 15:20:00,42.9,42.99,42.89,42.98,23700.0,26.6876,26.7436,26.6814,26.7374,23700.0
2013-08-16 15:25:00,42.96,43.01,42.92,43.01,56500.0,26.725,26.7561,26.7001,26.7561,56500.0
2013-08-16 15:30:00,43.01,43.06,43.0,43.06,35200.0,26.7561,26.7872,26.7498,26.7872,35200.0
2013-08-16 15:35:00,43.06,43.14,43.04,43.12,79900.0,26.7872,26.8369,26.7747,26.8245,79900.0
2013-08-16 15:40:00,43.11,43.13,43.1,43.11,41600.0,26.8183,26.8307,26.812,26.8183,41600.0
2013-08-16 15:45:00,43.12,43.14,43.09,43.11,125900.0,26.8245,26.8369,26.8058,26.8183,125900.0
2013-08-16 15:50:00,43.11,43.12,43.03,43.04,112300.0,26.8183,26.8245,26.7685,26.7747,112300.0
2013-08-16 15:55:00,43.04,43.12,43.0,43.01,416600.0,26.7747,26.8245,26.7498,26.7561,416600.0
2013-08-19 09:30:00,43.01,43.1,42.95,43.05,62000.0,26.7561,26.812,26.7187,26.7809,62000.0
2013-08-19 09:35:00,43.09,43.29,43.02,43.15,24900.0,26.8058,26.9302,26.7623,26.8432,24900.0
2013-08-19 09:40:00,43.15,43.35,43.13,43.25,73800.0,26.8432,26.9676,26.8307,26.9054,73800.0
2013-08-19 09:45:00,43.26,43.28,43.16,43.27,40400.0,26.9116,26.924,26.8494,26.9178,40400.0
2013-08-19 09:50:00,43.28,43.45,43.24,43.42,44300.0,26.924,27.0298,26.8991,27.0111,44300.0
2013-08-19 09:55:00,43.43,43.6,43.43,43.54,115300.0,27.0173,27.1231,27.0173,27.0858,115300.0
2013-08-19 10:00:00,43.54,43.54,43.41,43.42,38400.0,27.0858,27.0858,27.0049,27.0111,38400.0
2013-08-19 10:05:00,43.41,43.45,43.4,43.41,44000.0,27.0049,27.0298,26.9987,27.0049,44000.0
2013-08-19 10:10:00,43.41,43.42,43.37,43.4,35800.0,27.0049,27.0111,26.98,26.9987,35800.0
2013-08-19 10:15:00,43.4,43.49,43.4,43.48,50100.0,26.9987,27.0547,26.9987,27.0484,50100.0
2013-08-19 10:20:00,43.49,43.51,43.43,43.43,63500.0,27.0547,27.0671,27.0173,27.0173,63500.0
2013-08-19 10:25:00,43.43,43.46,43.42,43.45,25500.0,27.0173,27.036,27.0111,27.0298,25500.0
2013-08-19 10:30:00,43.45,43.52,43.42,43.49,74500.0,27.0298,27.0733,27.0111,27.0547,74500.0
2013-08-19 10:35:00,43.49,43.6,43.49,43.59,54900.0,27.0547,27.1231,27.0547,27.1169,54900.0
2013-08-19 10:40:00,43.59,43.7,43.59,43.69,50300.0,27.1169,27.1853,27.1169,27.1791,50300.0
2013-08-19 10:45:00,43.68,43.7,43.66,43.66,28000.0,27.1729,27.1853,27.1604,27.1604,28000.0
2013-08-19 10:50:00,43.67,43.68,43.62,43.66,33700.0,27.1666,27.1729,27.1355,27.1604,33700.0
2013-08-19 10:55:00,43.66,43.73,43.66,43.7,45800.0,27.1604,27.204,27.1604,27.1853,45800.0
2013-08-19 11:00:00,43.7,43.81,43.69,43.74,47800.0,27.1853,27.2537,27.1791,27.2102,47800.0
2013-08-19 11:05:00,43.73,43.73,43.67,43.69,18400.0,27.204,27.204,27.1666,27.1791,18400.0
2013-08-19 11:10:00,43.67,43.69,43.61,43.64,19000.0,27.1666,27.1791,27.1293,27.148,19000.0
2013-08-19 11:15:00,43.64,43.66,43.57,43.58,24800.0,27.148,27.1604,27.1044,27.1107,24800.0
2013-08-19 11:20:00,43.58,43.59,43.53,43.55,35500.0,27.1107,27.1169,27.0795,27.092,35500.0
2013-08-19 11:25:00,43.54,43.57,43.5,43.56,32900.0,27.0858,27.1044,27.0609,27.0982,32900.0
2013-08-19 11:30:00,43.55,43.57,43.5,43.55,32400.0,27.092,27.1044,27.0609,27.092,32400.0
2013-08-19 11:35:00,43.56,43.58,43.5,43.5,20000.0,27.0982,27.1107,27.0609,27.0609,20000.0
2013-08-19 11:40:00,43.5,43.54,43.5,43.52,19000.0,27.0609,27.0858,27.0609,27.0733,19000.0
2013-08-19 11:45:00,43.53,43.56,43.51,43.51,17500.0,27.0795,27.0982,27.0671,27.0671,17500.0
2013-08-19 11:50:00,43.51,43.52,43.5,43.51,19900.0,27.0671,27.0733,27.0609,27.0671,19900.0
2013-08-19 11:55:00,43.51,43.54,43.5,43.53,24500.0,27.0671,27.0858,27.0609,27.0795,24500.0
2013-08-19 12:00:00,43.53,43.56,43.51,43.56,37700.0,27.0795,27.0982,27.0671,27.0982,37700.0
2013-08-19 12:05:00,43.56,43.58,43.5,43.5,23100.0,27.0982,27.1107,27.0609,27.0609,23100.0
2013-08-19 12:10:00,43.5,43.55,43.5,43.55,26700.0,27.0609,27.092,27.0609,27.092,26700.0
2013-08-19 12:15:00,43.55,43.61,43.55,43.6,23200.0,27.092,27.1293,27.092,27.1231,23200.0
2013-08-19 12:20:00,43.6,43.63,43.6,43.63,14700.0,27.1231,27.1418,27.1231,27.1418,14700.0
2013-08-19 12:25:00,43.63,43.63,43.58,43.59,14600.0,27.1418,27.1418,27.1107,27.1169,14600.0
2013-08-19 12:30:00,43.59,43.59,43.52,43.53,24300.0,27.1169,27.1169,27.0733,27.0795,24300.0
2013-08-19 12:35:00,43.53,43.55,43.5,43.51,17500.0,27.0795,27.092,27.0609,27.0671,17500.0
2013-08-19 12:40:00,43.51,43.59,43.51,43.59,18000.0,27.0671,27.1169,27.0671,27.1169,18000.0
2013-08-19 12:45:00,43.59,43.63,43.57,43.62,36300.0,27.1169,27.1418,27.1044,27.1355,36300.0
2013-08-19 12:50:00,43.62,43.66,43.6,43.64,26200.0,27.1355,27.1604,27.1231,27.148,26200.0
2013-08-19 12:55:00,43.64,43.65,43.59,43.6,22600.0,27.148,27.1542,27.1169,27.1231,22600.0
2013-08-19 13:00:00,43.59,43.62,43.58,43.61,13200.0,27.1169,27.1355,27.1107,27.1293,13200.0
2013-08-19 13:05:00,43.61,43.62,43.59,43.62,13800.0,27.1293,27.1355,27.1169,27.1355,13800.0
2013-08-19 13:10:00,43.62,43.63,43.59,43.61,16000.0,27.1355,27.1418,27.1169,27.1293,16000.0
2013-08-19 13:15:00,43.6,43.6,43.53,43.53,32900.0,27.1231,27.1231,27.0795,27.0795,32900.0
2013-08-19 13:20:00,43.54,43.58,43.52,43.55,29300.0,27.0858,27.1107,27.0733,27.092,29300.0
2013-08-19 13:25:00,43.55,43.57,43.51,43.55,33600.0,27.092,27.1044,27.0671,27.092,33600.0
2013-08-19 13:30:00,43.55,43.57,43.53,43.54,66100.0,27.092,27.1044,27.0795,27.0858,66100.0
2013-08-19 13:35:00,43.54,43.56,43.5,43.52,39700.0,27.0858,27.0982,27.0609,27.0733,39700.0
2013-08-19 13:40:00,43.51,43.55,43.51,43.52,42500.0,27.0671,27.092,27.0671,27.0733,42500.0
2013-08-19 13:45:00,43.52,43.53,43.43,43.43,31300.0,27.0733,27.0795,27.0173,27.0173,31300.0
2013-08-19 13:50:00,43.43,43.45,43.39,43.4,34500.0,27.0173,27.0298,26.9925,26.9987,34500.0
2013-08-19 13:55:00,43.4,43.42,43.33,43.34,24800.0,26.9987,27.0111,26.9551,26.9613,24800.0
2013-08-19 14:00:00,43.34,43.35,43.29,43.29,63600.0,26.9613,26.9676,26.9302,26.9302,63600.0
2013-08-19 14:05:00,43.29,43.29,43.25,43.26,37200.0,26.9302,26.9302,26.9054,26.9116,37200.0
2013-08-19 14:10:00,43.26,43.27,43.25,43.26,27100.0,26.9116,26.9178,26.9054,26.9116,27100.0
2013-08-19 14:15:00,43.26,43.3,43.25,43.29,47300.0,26.9116,26.9365,26.9054,26.9302,47300.0
2013-08-19 14:20:00,43.3,43.34,43.28,43.31,56700.0,26.9365,26.9613,26.924,26.9427,56700.0
2013-08-19 14:25:00,43.31,43.36,43.3,43.35,26800.0,26.9427,26.9738,26.9365,26.9676,26800.0
2013-08-19 14:30:00,43.35,43.37,43.33,43.36,25800.0,26.9676,26.98,26.9551,26.9738,25800.0
2013-08-19 14:35:00,43.35,43.42,43.35,43.41,25200.0,26.9676,27.0111,26.9676,27.0049,25200.0
2013-08-19 14:40:00,43.4,43.46,43.39,43.46,28400.0,26.9987,27.036,26.9925,27.036,28400.0
2013-08-19 14:45:00,43.45,43.52,43.44,43.49,37100.0,27.0298,27.0733,27.0236,27.0547,37100.0
2013-08-19 14:50:00,43.5,43.54,43.48,43.52,28900.0,27.0609,27.0858,27.0484,27.0733,28900.0
2013-08-19 14:55:00,43.53,43.54,43.49,43.51,24500.0,27.0795,27.0858,27.0547,27.0671,24500.0
2013-08-19 15:00:00,43.52,43.52,43.49,43.5,16500.0,27.0733,27.0733,27.0547,27.0609,16500.0
2013-08-19 15:05:00,43.51,43.51,43.47,43.5,26000.0,27.0671,27.0671,27.0422,27.0609,26000.0
2013-08-19 15:10:00,43.49,43.52,43.48,43.52,34400.0,27.0547,27.0733,27.0484,27.0733,34400.0
2013-08-19 15:15:00,43.53,43.6,43.52,43.56,57200.0,27.0795,27.1231,27.0733,27.0982,57200.0
2013-08-19 15:20:00,43.57,43.59,43.55,43.58,29800.0,27.1044,27.1169,27.092,27.1107,29800.0
2013-08-19 15:25:00,43.57,43.58,43.52,43.52,30000.0,27.1044,27.1107,27.0733,27.0733,30000.0
2013-08-19 15:30:00,43.52,43.57,43.51,43.55,85200.0,27.0733,27.1044,27.0671,27.092,85200.0
2013-08-19 15:35:00,43.55,43.55,43.45,43.46,73300.0,27.092,27.092,27.0298,27.036,73300.0
2013-08-19 15:40:00,43.46,43.49,43.42,43.42,64200.0,27.036,27.0547,27.0111,27.0111,64200.0
2013-08-19 15:45:00,43.42,43.49,43.4,43.4,93400.0,27.0111,27.0547,26.9987,26.9987,93400.0
2013-08-19 15:50:00,43.4,43.4,43.32,43.34,81900.0,26.9987,26.9987,26.9489,26.9613,81900.0
2013-08-19 15:55:00,43.34,43.43,43.33,43.37,183500.0,26.9613,27.0173,26.9551,26.98,183500.0
2013-08-20 09:30:00,43.29,43.47,43.25,43.29,66800.0,26.9302,27.0422,26.9054,26.9302,66800.0
2013-08-20 09:35:00,43.29,43.48,43.29,43.44,20500.0,26.9302,27.0484,26.9302,27.0236,20500.0
2013-08-20 09:40:00,43.45,43.45,43.29,43.29,23700.0,27.0298,27.0298,26.9302,26.9302,23700.0
2013-08-20 09:45:00,43.31,43.32,43.25,43.28,26900.0,26.9427,26.9489,26.9054,26.924,26900.0
2013-08-20 09:50:00,43.28,43.31,43.25,43.31,21600.0,26.924,26.9427,26.9054,26.9427,21600.0
2013-08-20 09:55:00,43.3,43.34,43.25,43.25,33600.0,26.9365,26.9613,26.9054,26.9054,33600.0
2013-08-20 10:00:00,43.25,43.25,43.16,43.18,40100.0,26.9054,26.9054,26.8494,26.8618,40100.0
2013-08-20 10:05:00,43.19,43.22,43.18,43.2,41200.0,26.868,26.8867,26.8618,26.8743,41200.0
2013-08-20 10:10:00,43.21,43.22,43.16,43.17,18500.0,26.8805,26.8867,26.8494,26.8556,18500.0
2013-08-20 10:15:00,43.16,43.17,43.11,43.11,24800.0,26.8494,26.8556,26.8183,26.8183,24800.0
2013-08-20 10:20:00,43.11,43.18,43.11,43.15,35500.0,26.8183,26.8618,26.8183,26.8432,35500.0
2013-08-20 10:25:00,43.15,43.24,43.15,43.23,25800.0,26.8432,26.8991,26.8432,26.8929,25800.0
2013-08-20 10:30:00,43.23,43.29,43.22,43.27,22700.0,26.8929,26.9302,26.8867,26.9178,22700.0
2013-08-20 10:35:00,43.27,43.32,43.26,43.32,18800.0,26.9178,26.9489,26.9116,26.9489,18800.0
2013-08-20 10:40:00,43.32,43.33,43.27,43.28,15600.0,26.9489,26.9551,26.9178,26.924,15600.0
2013-08-20 10:45:00,43.28,43.34,43.28,43.32,26000.0,26.924,26.9613,26.924,26.9489,26000.0
2013-08-20 10:50:00,43.33,43.36,43.33,43.34,18600.0,26.9551,26.9738,26.9551,26.9613,18600.0
2013-08-20 10:55:00,43.34,43.34,43.28,43.29,29200.0,26.9613,26.9613,26.924,26.9302,29200.0
2013-08-20 11:00:00,43.3,43.35,43.28,43.3,18000.0,26.9365,26.9676,26.924,26.9365,18000.0
2013-08-20 11:05:00,43.31,43.32,43.25,43.26,45600.0,26.9427,26.9489,26.9054,26.9116,45600.0
2013-08-20 11:10:00,43.26,43.28,43.23,43.25,31700.0,26.9116,26.924,26.8929,26.9054,31700.0
2013-08-20 11:15:00,43.25,43.26,43.13,43.14,31400.0,26.9054,26.9116,26.8307,26.8369,31400.0
2013-08-20 11:20:00,43.14,43.19,43.13,43.15,44200.0,26.8369,26.868,26.8307,26.8432,44200.0
2013-08-20 11:25:00,43.15,43.16,43.1,43.1,27000.0,26.8432,26.8494,26.812,26.812,27000.0
2013-08-20 11:30:00,43.1,43.2,43.1,43.19,43900.0,26.812,26.8743,26.812,26.868,43900.0
2013-08-20 11:35:00,43.19,43.2,43.12,43.16,26700.0,26.868,26.8743,26.8245,26.8494,26700.0
2013-08-20 11:40:00,43.16,43.21,43.14,43.18,21600.0,26.8494,26.8805,26.8369,26.8618,21600.0
2013-08-20 11:45:00,43.19,43.21,43.16,43.2,22200.0,26.868,26.8805,26.8494,26.8743,22200.0
2013-08-20 11:50:00,43.18,43.19,43.15,43.15,11100.0,26.8618,26.868,26.8432,26.8432,11100.0
2013-08-20 11:55:00,43.15,43.16,43.13,43.15,26600.0,26.8432,26.8494,26.8307,26.8432,26600.0
2013-08-20 12:00:00,43.15,43.18,43.14,43.16,22700.0,26.8432,26.8618,26.8369,26.8494,22700.0
2013-08-20 12:05:00,43.16,43.2,43.12,43.14,36000.0,26.8494,26.8743,26.8245,26.8369,36000.0
2013-08-20 12:10:00,43.14,43.17,43.1,43.11,26900.0,26.8369,26.8556,26.812,26.8183,26900.0
2013-08-20 12:15:00,43.11,43.11,43.08,43.09,23600.0,26.8183,26.8183,26.7996,26.8058,23600.0
2013-08-20 12:20:00,43.09,43.1,43.08,43.09,19300.0,26.8058,26.812,26.7996,26.8058,19300.0
2013-08-20 12:25:00,43.09,43.09,43.04,43.05,22200.0,26.8058,26.8058,26.7747,26.7809,22200.0
2013-08-20 12:30:00,43.06,43.08,43.05,43.06,14000.0,26.7872,26.7996,26.7809,26.7872,14000.0
2013-08-20 12:35:00,43.05,43.06,43.0,43.04,25400.0,26.7809,26.7872,26.7498,26.7747,25400.0
2013-08-20 12:40:00,43.04,43.04,42.9,42.91,53700.0,26.7747,26.7747,26.6876,26.6939,53700.0
2013-08-20 12:45:00,42.91,42.92,42.86,42.87,28300.0,26.6939,26.7001,26.6627,26.669,28300.0
2013-08-20 12:50:00,42.88,42.92,42.87,42.91,13700.0,26.6752,26.7001,26.669,26.6939,13700.0
2013-08-20 12:55:00,42.91,42.93,42.85,42.89,43100.0,26.6939,26.7063,26.6565,26.6814,43100.0
2013-08-20 13:00:00,42.89,43.0,42.89,42.97,19200.0,26.6814,26.7498,26.6814,26.7312,19200.0
2013-08-20 13:05:00,42.97,43.0,42.95,42.98,22700.0,26.7312,26.7498,26.7187,26.7374,22700.0
2013-08-20 13:10:00,42.98,43.0,42.98,42.99,18700.0,26.7374,26.7498,26.7374,26.7436,18700.0
2013-08-20 13:15:00,42.99,43.0,42.93,42.99,48200.0,26.7436,26.7498,26.7063,26.7436,48200.0
2013-08-20 13:20:00,42.99,42.99,42.95,42.96,9000.0,26.7436,26.7436,26.7187,26.725,9000.0
2013-08-20 13:25:00,42.96,43.05,42.95,43.05,53500.0,26.725,26.7809,26.7187,26.7809,53500.0
2013-08-20 13:30:00,43.05,43.14,43.04,43.14,24800.0,26.7809,26.8369,26.7747,26.8369,24800.0
2013-08-20 13:35:00,43.13,43.15,43.08,43.12,23900.0,26.8307,26.8432,26.7996,26.8245,23900.0
2013-08-20 13:40:00,43.11,43.18,43.11,43.18,21800.0,26.8183,26.8618,26.8183,26.8618,21800.0
2013-08-20 13:45:00,43.17,43.19,43.15,43.19,12400.0,26.8556,26.868,26.8432,26.868,12400.0
2013-08-20 13:50:00,43.19,43.23,43.18,43.21,23800.0,26.868,26.8929,26.8618,26.8805,23800.0
2013-08-20 13:55:00,43.21,43.21,43.14,43.19,12400.0,26.8805,26.8805,26.8369,26.868,12400.0
2013-08-20 14:00:00,43.19,43.21,43.16,43.19,64700.0,26.868,26.8805,26.8494,26.868,64700.0
2013-08-20 14:05:00,43.19,43.21,43.15,43.15,14300.0,26.868,26.8805,26.8432,26.8432,14300.0
2013-08-20 14:10:00,43.15,43.19,43.12,43.19,36600.0,26.8432,26.868,26.8245,26.868,36600.0
2013-08-20 14:15:00,43.19,43.21,43.15,43.16,25600.0,26.868,26.8805,26.8432,26.8494,25600.0
2013-08-20 14:20:00,43.16,43.18,43.13,43.18,19200.0,26.8494,26.8618,26.8307,26.8618,19200.0
2013-08-20 14:25:00,43.17,43.23,43.16,43.18,30000.0,26.8556,26.8929,26.8494,26.8618,30000.0
2013-08-20 14:30:00,43.18,43.23,43.17,43.19,31300.0,26.8618,26.8929,26.8556,26.868,31300.0
2013-08-20 14:35:00,43.19,43.2,43.12,43.12,26500.0,26.868,26.8743,26.8245,26.8245,26500.0
2013-08-20 14:40:00,43.13,43.13,43.07,43.07,36200.0,26.8307,26.8307,26.7934,26.7934,36200.0
2013-08-20 14:45:00,43.07,43.12,43.05,43.11,50500.0,26.7934,26.8245,26.7809,26.8183,50500.0
2013-08-20 14:50:00,43.12,43.19,43.12,43.18,22500.0,26.8245,26.868,26.8245,26.8618,22500.0
2013-08-20 14:55:00,43.17,43.18,43.11,43.14,24400.0,26.8556,26.8618,26.8183,26.8369,24400.0
2013-08-20 15:00:00,43.14,43.18,43.11,43.13,23100.0,26.8369,26.8618,26.8183,26.8307,23100.0
2013-08-20 15:05:00,43.12,43.16,43.12,43.14,24200.0,26.8245,26.8494,26.8245,26.8369,24200.0
2013-08-20 15:10:00,43.14,43.14,43.07,43.1,27300.0,26.8369,26.8369,26.7934,26.812,27300.0
2013-08-20 15:15:00,43.1,43.13,43.09,43.09,15900.0,26.812,26.8307,26.8058,26.8058,15900.0
2013-08-20 15:20:00,43.09,43.1,43.02,43.05,35200.0,26.8058,26.812,26.7623,26.7809,35200.0
2013-08-20 15:25:00,43.05,43.06,43.03,43.04,19200.0,26.7809,26.7872,26.7685,26.7747,19200.0
2013-08-20 15:30:00,43.04,43.11,43.03,43.07,65300.0,26.7747,26.8183,26.7685,26.7934,65300.0
2013-08-20 15:35:00,43.08,43.09,43.03,43.03,24400.0,26.7996,26.8058,26.7685,26.7685,24400.0
2013-08-20 15:40:00,43.03,43.08,43.02,43.03,51900.0,26.7685,26.7996,26.7623,26.7685,51900.0
2013-08-20 15:45:00,43.03,43.03,42.95,42.98,106100.0,26.7685,26.7685,26.7187,26.7374,106100.0
2013-08-20 15:50:00,42.98,43.05,42.97,43.01,111100.0,26.7374,26.7809,26.7312,26.7561,111100.0
2013-08-20 15:55:00,43.0,43.02,42.94,42.96,146400.0,26.7498,26.7623,26.7125,26.725,146400.0
2013-08-21 09:30:00,42.82,42.82,42.59,42.67,105000.0,26.6379,26.6379,26.4948,26.5445,105000.0
2013-08-21 09:35:00,42.69,42.72,42.6,42.72,88700.0,26.557,26.5757,26.501,26.5757,88700.0
2013-08-21 09:40:00,42.72,42.78,42.66,42.75,64400.0,26.5757,26.613,26.5383,26.5943,64400.0
2013-08-21 09:45:00,42.76,42.79,42.67,42.67,76100.0,26.6005,26.6192,26.5445,26.5445,76100.0
2013-08-21 09:50:00,42.65,42.67,42.47,42.47,42700.0,26.5321,26.5445,26.4201,26.4201,42700.0
2013-08-21 09:55:00,42.49,42.52,42.44,42.52,40000.0,26.4326,26.4512,26.4015,26.4512,40000.0
2013-08-21 10:00:00,42.5,42.75,42.49,42.74,73000.0,26.4388,26.5943,26.4326,26.5881,73000.0
2013-08-21 10:05:00,42.75,42.77,42.6,42.6,52500.0,26.5943,26.6068,26.501,26.501,52500.0
2013-08-21 10:10:00,42.62,42.63,42.43,42.46,50800.0,26.5134,26.5197,26.3952,26.4139,50800.0
2013-08-21 10:15:00,42.45,42.53,42.42,42.51,48800.0,26.4077,26.4575,26.389,26.445,48800.0
2013-08-21 10:20:00,42.52,42.6,42.51,42.55,41200.0,26.4512,26.501,26.445,26.4699,41200.0
2013-08-21 10:25:00,42.56,42.57,42.4,42.4,30600.0,26.4761,26.4823,26.3766,26.3766,30600.0
2013-08-21 10:30:00,42.4,42.43,42.35,42.36,35500.0,26.3766,26.3952,26.3455,26.3517,35500.0
2013-08-21 10:35:00,42.36,42.37,42.31,42.35,27600.0,26.3517,26.3579,26.3206,26.3455,27600.0
2013-08-21 10:40:00,42.35,42.47,42.35,42.46,25600.0,26.3455,26.4201,26.3455,26.4139,25600.0
2013-08-21 10:45:00,42.46,42.51,42.43,42.44,21700.0,26.4139,26.445,26.3952,26.4015,21700.0
2013-08-21 10:50:00,42.45,42.55,42.45,42.5,37600.0,26.4077,26.4699,26.4077,26.4388,37600.0
2013-08-21 10:55:00,42.5,42.61,42.5,42.56,26200.0,26.4388,26.5072,26.4388,26.4761,26200.0
2013-08-21 11:00:00,42.57,42.59,42.48,42.56,32900.0,26.4823,26.4948,26.4264,26.4761,32900.0
2013-08-21 11:05:00,42.55,42.6,42.55,42.58,40900.0,26.4699,26.501,26.4699,26.4886,40900.0
2013-08-21 11:10:00,42.59,42.65,42.55,42.61,54700.0,26.4948,26.5321,26.4699,26.5072,54700.0
2013-08-21 11:15:00,42.59,42.71,42.58,42.68,32500.0,26.4948,26.5694,26.4886,26.5508,32500.0
2013-08-21 11:20:00,42.68,42.7,42.66,42.69,36600.0,26.5508,26.5632,26.5383,26.557,36600.0
2013-08-21 11:25:00,42.69,42.71,42.66,42.68,64600.0,26.557,26.5694,26.5383,26.5508,64600.0
2013-08-21 11:30:00,42.69,42.71,42.67,42.69,55200.0,26.557,26.5694,26.5445,26.557,55200.0
2013-08-21 11:35:00,42.7,42.72,42.68,42.7,59400.0,26.5632,26.5757,26.5508,26.5632,59400.0
2013-08-21 11:40:00,42.7,42.7,42.66,42.66,30100.0,26.5632,26.5632,26.5383,26.5383,30100.0
2013-08-21 11:45:00,42.66,42.66,42.54,42.54,46000.0,26.5383,26.5383,26.4637,26.4637,46000.0
2013-08-21 11:50:00,42.54,42.55,42.5,42.52,29000.0,26.4637,26.4699,26.4388,26.4512,29000.0
2013-08-21 11:55:00,42.52,42.6,42.51,42.6,30200.0,26.4512,26.501,26.445,26.501,30200.0
2013-08-21 12:00:00,42.6,42.62,42.55,42.59,52200.0,26.501,26.5134,26.4699,26.4948,52200.0
2013-08-21 12:05:00,42.6,42.66,42.59,42.64,47000.0,26.501,26.5383,26.4948,26.5259,47000.0
2013-08-21 12:10:00,42.64,42.73,42.63,42.73,37900.0,26.5259,26.5819,26.5197,26.5819,37900.0
2013-08-21 12:15:00,42.74,42.75,42.71,42.74,8000.0,26.5881,26.5943,26.5694,26.5881,8000.0
2013-08-21 12:20:00,42.74,42.74,42.67,42.7,50000.0,26.5881,26.5881,26.5445,26.5632,50000.0
2013-08-21 12:25:00,42.7,42.7,42.65,42.66,25000.0,26.5632,26.5632,26.5321,26.5383,25000.0
2013-08-21 12:30:00,42.66,42.68,42.64,42.68,19400.0,26.5383,26.5508,26.5259,26.5508,19400.0
2013-08-21 12:35:00,42.67,42.7,42.64,42.7,22000.0,26.5445,26.5632,26.5259,26.5632,22000.0
2013-08-21 12:40:00,42.7,42.71,42.68,42.68,40600.0,26.5632,26.5694,26.5508,26.5508,40600.0
2013-08-21 12:45:00,42.68,42.69,42.63,42.68,23000.0,26.5508,26.557,26.5197,26.5508,23000.0
2013-08-21 12:50:00,42.68,42.71,42.68,42.71,14200.0,26.5508,26.5694,26.5508,26.5694,14200.0
2013-08-21 12:55:00,42.71,42.71,42.68,42.71,27300.0,26.5694,26.5694,26.5508,26.5694,27300.0
2013-08-21 13:00:00,42.71,42.71,42.66,42.67,36800.0,26.5694,26.5694,26.5383,26.5445,36800.0
2013-08-21 13:05:00,42.68,42.73,42.66,42.73,21700.0,26.5508,26.5819,26.5383,26.5819,21700.0
2013-08-21 13:10:00,42.74,42.8,42.69,42.78,30000.0,26.5881,26.6254,26.557,26.613,30000.0
2013-08-21 13:15:00,42.78,42.79,42.72,42.75,20100.0,26.613,26.6192,26.5757,26.5943,20100.0
2013-08-21 13:20:00,42.74,42.74,42.68,42.68,24900.0,26.5881,26.5881,26.5508,26.5508,24900.0
2013-08-21 13:25:00,42.68,42.71,42.64,42.68,29100.0,26.5508,26.5694,26.5259,26.5508,29100.0
2013-08-21 13:30:00,42.67,42.7,42.65,42.66,14800.0,26.5445,26.5632,26.5321,26.5383,14800.0
2013-08-21 13:35:00,42.67,42.68,42.64,42.65,23000.0,26.5445,26.5508,26.5259,26.5321,23000.0
2013-08-21 13:40:00,42.63,42.65,42.58,42.61,33500.0,26.5197,26.5321,26.4886,26.5072,33500.0
2013-08-21 13:45:00,42.61,42.67,42.6,42.65,18000.0,26.5072,26.5445,26.501,26.5321,18000.0
2013-08-21 13:50:00,42.65,42.65,42.59,42.64,15400.0,26.5321,26.5321,26.4948,26.5259,15400.0
2013-08-21 13:55:00,42.65,42.65,42.6,42.61,8600.0,26.5321,26.5321,26.501,26.5072,8600.0
2013-08-21 14:00:00,42.61,42.61,42.47,42.5,102600.0,26.5072,26.5072,26.4201,26.4388,102600.0
2013-08-21 14:05:00,42.5,42.5,42.38,42.49,38000.0,26.4388,26.4388,26.3641,26.4326,38000.0
2013-08-21 14:10:00,42.49,42.59,42.49,42.58,29000.0,26.4326,26.4948,26.4326,26.4886,29000.0
2013-08-21 14:15:00,42.58,42.67,42.55,42.58,41800.0,26.4886,26.5445,26.4699,26.4886,41800.0
2013-08-21 14:20:00,42.58,42.6,42.47,42.56,43900.0,26.4886,26.501,26.4201,26.4761,43900.0
2013-08-21 14:25:00,42.57,42.66,42.55,42.65,24500.0,26.4823,26.5383,26.4699,26.5321,24500.0
2013-08-21 14:30:00,42.66,42.74,42.64,42.7,100900.0,26.5383,26.5881,26.5259,26.5632,100900.0
2013-08-21 14:35:00,42.7,42.81,42.7,42.74,51600.0,26.5632,26.6316,26.5632,26.5881,51600.0
2013-08-21 14:40:00,42.74,42.82,42.71,42.78,33400.0,26.5881,26.6379,26.5694,26.613,33400.0
2013-08-21 14:45:00,42.79,42.88,42.79,42.83,35600.0,26.6192,26.6752,26.6192,26.6441,35600.0
2013-08-21 14:50:00,42.83,42.85,42.79,42.81,38800.0,26.6441,26.6565,26.6192,26.6316,38800.0
2013-08-21 14:55:00,42.8,42.8,42.7,42.71,32500.0,26.6254,26.6254,26.5632,26.5694,32500.0
2013-08-21 15:00:00,42.71,42.73,42.66,42.69,36800.0,26.5694,26.5819,26.5383,26.557,36800.0
2013-08-21 15:05:00,42.69,42.7,42.64,42.64,33800.0,26.557,26.5632,26.5259,26.5259,33800.0
2013-08-21 15:10:00,42.63,42.77,42.63,42.77,53500.0,26.5197,26.6068,26.5197,26.6068,53500.0
2013-08-21 15:15:00,42.77,42.77,42.67,42.67,48200.0,26.6068,26.6068,26.5445,26.5445,48200.0
2013-08-21 15:20:00,42.67,42.68,42.63,42.65,42200.0,26.5445,26.5508,26.5197,26.5321,42200.0
2013-08-21 15:25:00,42.64,42.69,42.56,42.57,47500.0,26.5259,26.557,26.4761,26.4823,47500.0
2013-08-21 15:30:00,42.58,42.67,42.58,42.66,32400.0,26.4886,26.5445,26.4886,26.5383,32400.0
2013-08-21 15:35:00,42.66,42.69,42.56,42.57,57200.0,26.5383,26.557,26.4761,26.4823,57200.0
2013-08-21 15:40:00,42.56,42.6,42.49,42.5,85900.0,26.4761,26.501,26.4326,26.4388,85900.0
2013-08-21 15:45:00,42.49,42.5,42.36,42.44,139100.0,26.4326,26.4388,26.3517,26.4015,139100.0
2013-08-21 15:50:00,42.43,42.44,42.36,42.36,138400.0,26.3952,26.4015,26.3517,26.3517,138400.0
2013-08-21 15:55:00,42.35,42.4,42.25,42.31,287600.0,26.3455,26.3766,26.2833,26.3206,287600.0
2013-08-22 09:30:00,42.43,42.63,42.4,42.42,76500.0,26.3952,26.5197,26.3766,26.389,76500.0
2013-08-22 09:35:00,42.45,42.58,42.38,42.4,24900.0,26.4077,26.4886,26.3641,26.3766,24900.0
2013-08-22 09:40:00,42.42,42.5,42.39,42.41,28800.0,26.389,26.4388,26.3704,26.3828,28800.0
2013-08-22 09:45:00,42.43,42.43,42.33,42.39,31000.0,26.3952,26.3952,26.333,26.3704,31000.0
2013-08-22 09:50:00,42.38,42.42,42.32,42.36,20300.0,26.3641,26.389,26.3268,26.3517,20300.0
2013-08-22 09:55:00,42.37,42.37,42.29,42.32,22600.0,26.3579,26.3579,26.3082,26.3268,22600.0
2013-08-22 10:00:00,42.33,42.4,42.3,42.36,28900.0,26.333,26.3766,26.3144,26.3517,28900.0
2013-08-22 10:05:00,42.35,42.44,42.33,42.43,38300.0,26.3455,26.4015,26.333,26.3952,38300.0
2013-08-22 10:10:00,42.42,42.45,42.37,42.44,43200.0,26.389,26.4077,26.3579,26.4015,43200.0
2013-08-22 10:15:00,42.43,42.48,42.42,42.45,48200.0,26.3952,26.4264,26.389,26.4077,48200.0
2013-08-22 10:20:00,42.45,42.48,42.41,42.48,40100.0,26.4077,26.4264,26.3828,26.4264,40100.0
2013-08-22 10:25:00,42.48,42.52,42.47,42.51,52900.0,26.4264,26.4512,26.4201,26.445,52900.0
2013-08-22 10:30:00,42.51,42.61,42.5,42.58,40300.0,26.445,26.5072,26.4388,26.4886,40300.0
2013-08-22 10:35:00,42.57,42.58,42.53,42.56,26800.0,26.4823,26.4886,26.4575,26.4761,26800.0
2013-08-22 10:40:00,42.55,42.58,42.52,42.53,40200.0,26.4699,26.4886,26.4512,26.4575,40200.0
2013-08-22 10:45:00,42.54,42.58,42.52,42.58,46700.0,26.4637,26.4886,26.4512,26.4886,46700.0
2013-08-22 10:50:00,42.58,42.61,42.57,42.58,42500.0,26.4886,26.5072,26.4823,26.4886,42500.0
2013-08-22 10:55:00,42.58,42.63,42.57,42.62,168300.0,26.4886,26.5197,26.4823,26.5134,168300.0
2013-08-22 11:00:00,42.63,42.63,42.6,42.62,42200.0,26.5197,26.5197,26.501,26.5134,42200.0
2013-08-22 11:05:00,42.63,42.63,42.57,42.63,35900.0,26.5197,26.5197,26.4823,26.5197,35900.0
2013-08-22 11:10:00,42.63,42.63,42.57,42.61,59900.0,26.5197,26.5197,26.4823,26.5072,59900.0
2013-08-22 11:15:00,42.61,42.65,42.57,42.6,86600.0,26.5072,26.5321,26.4823,26.501,86600.0
2013-08-22 11:20:00,42.6,42.6,42.52,42.56,51800.0,26.501,26.501,26.4512,26.4761,51800.0
2013-08-22 11:25:00,42.56,42.59,42.55,42.55,41200.0,26.4761,26.4948,26.4699,26.4699,41200.0
2013-08-22 11:30:00,42.56,42.59,42.56,42.58,36800.0,26.4761,26.4948,26.4761,26.4886,36800.0
2013-08-22 11:35:00,42.57,42.64,42.57,42.62,64200.0,26.4823,26.5259,26.4823,26.5134,64200.0
2013-08-22 11:40:00,42.62,42.66,42.61,42.64,28300.0,26.5134,26.5383,26.5072,26.5259,28300.0
2013-08-22 11:45:00,42.64,42.7,42.62,42.69,25700.0,26.5259,26.5632,26.5134,26.557,25700.0
2013-08-22 11:50:00,42.68,42.75,42.67,42.74,37600.0,26.5508,26.5943,26.5445,26.5881,37600.0
2013-08-22 11:55:00,42.74,42.87,42.74,42.87,49900.0,26.5881,26.669,26.5881,26.669,49900.0
2013-08-22 12:00:00,42.87,42.89,42.84,42.87,27100.0,26.669,26.6814,26.6503,26.669,27100.0
2013-08-22 12:05:00,42.88,42.9,42.86,42.88,21400.0,26.6752,26.6876,26.6627,26.6752,21400.0
2013-08-22 12:10:00,42.88,42.88,42.86,42.86,14800.0,26.6752,26.6752,26.6627,26.6627,14800.0
2013-08-22 12:15:00,42.86,42.87,42.8,42.83,27300.0,26.6627,26.669,26.6254,26.6441,27300.0
2013-08-22 12:20:00,42.82,42.86,42.82,42.84,42400.0,26.6379,26.6627,26.6379,26.6503,42400.0
2013-08-22 12:25:00,42.84,42.85,42.79,42.8,19600.0,26.6503,26.6565,26.6192,26.6254,19600.0
2013-08-22 12:30:00,42.8,42.82,42.78,42.79,40500.0,26.6254,26.6379,26.613,26.6192,40500.0
2013-08-22 12:35:00,42.78,42.79,42.76,42.76,8500.0,26.613,26.6192,26.6005,26.6005,8500.0
2013-08-22 12:40:00,42.77,42.78,42.71,42.74,17900.0,26.6068,26.613,26.5694,26.5881,17900.0
2013-08-22 12:45:00,42.76,42.77,42.72,42.77,20100.0,26.6005,26.6068,26.5757,26.6068,20100.0
2013-08-22 12:50:00,42.76,42.78,42.75,42.75,8800.0,26.6005,26.613,26.5943,26.5943,8800.0
2013-08-22 12:55:00,42.76,42.79,42.75,42.77,11300.0,26.6005,26.6192,26.5943,26.6068,11300.0
2013-08-22 13:00:00,42.77,42.77,42.75,42.75,9500.0,26.6068,26.6068,26.5943,26.5943,9500.0
2013-08-22 13:05:00,42.75,42.8,42.74,42.77,23700.0,26.5943,26.6254,26.5881,26.6068,23700.0
2013-08-22 13:10:00,42.77,42.81,42.77,42.8,15800.0,26.6068,26.6316,26.6068,26.6254,15800.0
2013-08-22 13:15:00,42.78,42.8,42.75,42.76,8100.0,26.613,26.6254,26.5943,26.6005,8100.0
2013-08-22 13:20:00,42.76,42.78,42.72,42.77,14900.0,26.6005,26.613,26.5757,26.6068,14900.0
2013-08-22 13:25:00,42.76,42.8,42.75,42.8,17300.0,26.6005,26.6254,26.5943,26.6254,17300.0
2013-08-22 13:30:00,42.8,42.81,42.75,42.8,35400.0,26.6254,26.6316,26.5943,26.6254,35400.0
2013-08-22 13:35:00,42.79,42.84,42.79,42.83,13700.0,26.6192,26.6503,26.6192,26.6441,13700.0
2013-08-22 13:40:00,42.83,42.84,42.78,42.82,18200.0,26.6441,26.6503,26.613,26.6379,18200.0
2013-08-22 13:45:00,42.83,42.84,42.8,42.83,23900.0,26.6441,26.6503,26.6254,26.6441,23900.0
2013-08-22 13:50:00,42.82,42.84,42.79,42.8,27200.0,26.6379,26.6503,26.6192,26.6254,27200.0
2013-08-22 13:55:00,42.8,42.83,42.77,42.82,22300.0,26.6254,26.6441,26.6068,26.6379,22300.0
2013-08-22 14:00:00,42.82,42.83,42.81,42.82,15400.0,26.6379,26.6441,26.6316,26.6379,15400.0
2013-08-22 14:05:00,42.81,42.83,42.76,42.76,12200.0,26.6316,26.6441,26.6005,26.6005,12200.0
2013-08-22 14:10:00,42.76,42.8,42.76,42.77,10900.0,26.6005,26.6254,26.6005,26.6068,10900.0
2013-08-22 14:15:00,42.76,42.8,42.76,42.79,11500.0,26.6005,26.6254,26.6005,26.6192,11500.0
2013-08-22 14:20:00,42.79,42.82,42.77,42.82,9700.0,26.6192,26.6379,26.6068,26.6379,9700.0
2013-08-22 14:25:00,42.81,42.81,42.76,42.77,14800.0,26.6316,26.6316,26.6005,26.6068,14800.0
2013-08-22 14:30:00,42.76,42.79,42.73,42.79,160600.0,26.6005,26.6192,26.5819,26.6192,160600.0
2013-08-22 14:35:00,42.78,42.82,42.77,42.8,9000.0,26.613,26.6379,26.6068,26.6254,9000.0
2013-08-22 14:40:00,42.81,42.84,42.79,42.83,18700.0,26.6316,26.6503,26.6192,26.6441,18700.0
2013-08-22 14:45:00,42.82,42.85,42.79,42.85,11100.0,26.6379,26.6565,26.6192,26.6565,11100.0
2013-08-22 14:50:00,42.86,42.89,42.86,42.86,11400.0,26.6627,26.6814,26.6627,26.6627,11400.0
2013-08-22 14:55:00,42.87,42.91,42.86,42.88,10700.0,26.669,26.6939,26.6627,26.6752,10700.0
2013-08-22 15:00:00,42.88,42.9,42.84,42.86,12200.0,26.6752,26.6876,26.6503,26.6627,12200.0
2013-08-22 15:05:00,42.85,42.9,42.84,42.88,19700.0,26.6565,26.6876,26.6503,26.6752,19700.0
2013-08-22 15:10:00,42.88,42.92,42.86,42.92,12300.0,26.6752,26.7001,26.6627,26.7001,12300.0
2013-08-22 15:15:00,42.93,42.94,42.88,42.88,20400.0,26.7063,26.7125,26.6752,26.6752,20400.0
2013-08-22 15:20:00,42.87,42.93,42.86,42.93,15700.0,26.669,26.7063,26.6627,26.7063,15700.0
2013-08-22 15:25:00,42.93,43.02,42.9,43.0,40000.0,26.7063,26.7623,26.6876,26.7498,40000.0
2013-08-22 15:30:00,42.99,43.05,42.97,43.05,37600.0,26.7436,26.7809,26.7312,26.7809,37600.0
2013-08-22 15:35:00,43.04,43.09,42.99,43.08,74900.0,26.7747,26.8058,26.7436,26.7996,74900.0
2013-08-22 15:40:00,43.08,43.1,43.04,43.05,47500.0,26.7996,26.812,26.7747,26.7809,47500.0
2013-08-22 15:45:00,43.05,43.05,42.89,42.9,78800.0,26.7809,26.7809,26.6814,26.6876,78800.0
2013-08-22 15:50:00,42.89,42.93,42.85,42.86,99000.0,26.6814,26.7063,26.6565,26.6627,99000.0
2013-08-22 15:55:00,42.86,42.94,42.81,42.92,340400.0,26.6627,26.7125,26.6316,26.7001,340400.0
2013-08-23 09:30:00,43.01,43.07,42.85,42.93,53600.0,26.7561,26.7934,26.6565,26.7063,53600.0
2013-08-23 09:35:00,42.91,43.03,42.85,43.0,21100.0,26.6939,26.7685,26.6565,26.7498,21100.0
2013-08-23 09:40:00,43.02,43.06,42.91,43.0,40100.0,26.7623,26.7872,26.6939,26.7498,40100.0
2013-08-23 09:45:00,43.0,43.02,42.95,43.0,60800.0,26.7498,26.7623,26.7187,26.7498,60800.0
2013-08-23 09:50:00,42.97,43.06,42.97,43.05,39500.0,26.7312,26.7872,26.7312,26.7809,39500.0
2013-08-23 09:55:00,43.04,43.08,43.01,43.05,34800.0,26.7747,26.7996,26.7561,26.7809,34800.0
2013-08-23 10:00:00,43.06,43.1,42.98,42.99,59400.0,26.7872,26.812,26.7374,26.7436,59400.0
2013-08-23 10:05:00,42.99,43.0,42.97,42.98,36400.0,26.7436,26.7498,26.7312,26.7374,36400.0
2013-08-23 10:10:00,42.98,43.15,42.98,43.14,38000.0,26.7374,26.8432,26.7374,26.8369,38000.0
2013-08-23 10:15:00,43.14,43.19,43.11,43.18,26800.0,26.8369,26.868,26.8183,26.8618,26800.0
2013-08-23 10:20:00,43.18,43.2,43.12,43.14,41000.0,26.8618,26.8743,26.8245,26.8369,41000.0
2013-08-23 10:25:00,43.14,43.15,42.99,43.0,32200.0,26.8369,26.8432,26.7436,26.7498,32200.0
2013-08-23 10:30:00,43.0,43.03,42.99,43.01,26700.0,26.7498,26.7685,26.7436,26.7561,26700.0
2013-08-23 10:35:00,43.01,43.03,42.99,43.02,19200.0,26.7561,26.7685,26.7436,26.7623,19200.0
2013-08-23 10:40:00,43.03,43.07,43.02,43.05,19000.0,26.7685,26.7934,26.7623,26.7809,19000.0
2013-08-23 10:45:00,43.05,43.05,43.0,43.02,22700.0,26.7809,26.7809,26.7498,26.7623,22700.0
2013-08-23 10:50:00,43.02,43.05,43.0,43.05,13600.0,26.7623,26.7809,26.7498,26.7809,13600.0
2013-08-23 10:55:00,43.05,43.05,43.0,43.0,53500.0,26.7809,26.7809,26.7498,26.7498,53500.0
2013-08-23 11:00:00,43.01,43.04,43.0,43.02,34600.0,26.7561,26.7747,26.7498,26.7623,34600.0
2013-08-23 11:05:00,43.02,43.03,42.99,43.0,15700.0,26.7623,26.7685,26.7436,26.7498,15700.0
2013-08-23 11:10:00,43.0,43.01,42.99,43.01,22100.0,26.7498,26.7561,26.7436,26.7561,22100.0
2013-08-23 11:15:00,43.01,43.06,43.01,43.03,19600.0,26.7561,26.7872,26.7561,26.7685,19600.0
2013-08-23 11:20:00,43.03,43.04,43.0,43.01,29300.0,26.7685,26.7747,26.7498,26.7561,29300.0
2013-08-23 11:25:00,43.0,43.07,43.0,43.06,17500.0,26.7498,26.7934,26.7498,26.7872,17500.0
2013-08-23 11:30:00,43.06,43.06,43.0,43.01,21000.0,26.7872,26.7872,26.7498,26.7561,21000.0
2013-08-23 11:35:00,43.02,43.08,42.99,43.08,26700.0,26.7623,26.7996,26.7436,26.7996,26700.0
2013-08-23 11:40:00,43.07,43.13,43.07,43.13,16400.0,26.7934,26.8307,26.7934,26.8307,16400.0
2013-08-23 11:45:00,43.12,43.12,43.09,43.1,14200.0,26.8245,26.8245,26.8058,26.812,14200.0
2013-08-23 11:50:00,43.11,43.18,43.11,43.17,19100.0,26.8183,26.8618,26.8183,26.8556,19100.0
2013-08-23 11:55:00,43.18,43.2,43.13,43.13,14300.0,26.8618,26.8743,26.8307,26.8307,14300.0
2013-08-23 12:00:00,43.13,43.15,43.11,43.13,13900.0,26.8307,26.8432,26.8183,26.8307,13900.0
2013-08-23 12:05:00,43.14,43.15,43.12,43.13,15100.0,26.8369,26.8432,26.8245,26.8307,15100.0
2013-08-23 12:10:00,43.14,43.15,43.1,43.13,16900.0,26.8369,26.8432,26.812,26.8307,16900.0
2013-08-23 12:15:00,43.14,43.18,43.13,43.16,19000.0,26.8369,26.8618,26.8307,26.8494,19000.0
2013-08-23 12:20:00,43.16,43.16,43.1,43.12,14500.0,26.8494,26.8494,26.812,26.8245,14500.0
2013-08-23 12:25:00,43.13,43.15,43.12,43.13,15700.0,26.8307,26.8432,26.8245,26.8307,15700.0
2013-08-23 12:30:00,43.12,43.18,43.11,43.14,21000.0,26.8245,26.8618,26.8183,26.8369,21000.0
2013-08-23 12:35:00,43.13,43.18,43.13,43.16,10600.0,26.8307,26.8618,26.8307,26.8494,10600.0
2013-08-23 12:40:00,43.15,43.17,43.15,43.17,11200.0,26.8432,26.8556,26.8432,26.8556,11200.0
2013-08-23 12:45:00,43.16,43.17,43.14,43.14,19100.0,26.8494,26.8556,26.8369,26.8369,19100.0
2013-08-23 12:50:00,43.15,43.18,43.12,43.18,19400.0,26.8432,26.8618,26.8245,26.8618,19400.0
2013-08-23 12:55:00,43.17,43.18,43.14,43.17,11500.0,26.8556,26.8618,26.8369,26.8556,11500.0
2013-08-23 13:00:00,43.17,43.17,43.14,43.15,16200.0,26.8556,26.8556,26.8369,26.8432,16200.0
2013-08-23 13:05:00,43.14,43.14,43.11,43.11,7200.0,26.8369,26.8369,26.8183,26.8183,7200.0
2013-08-23 13:10:00,43.12,43.14,43.11,43.13,14800.0,26.8245,26.8369,26.8183,26.8307,14800.0
2013-08-23 13:15:00,43.12,43.13,43.08,43.08,15300.0,26.8245,26.8307,26.7996,26.7996,15300.0
2013-08-23 13:20:00,43.08,43.11,43.07,43.1,12400.0,26.7996,26.8183,26.7934,26.812,12400.0
2013-08-23 13:25:00,43.1,43.11,43.09,43.11,16200.0,26.812,26.8183,26.8058,26.8183,16200.0
2013-08-23 13:30:00,43.11,43.11,43.07,43.11,18000.0,26.8183,26.8183,26.7934,26.8183,18000.0
2013-08-23 13:35:00,43.11,43.13,43.09,43.13,13900.0,26.8183,26.8307,26.8058,26.8307,13900.0
2013-08-23 13:40:00,43.13,43.16,43.12,43.15,9100.0,26.8307,26.8494,26.8245,26.8432,9100.0
2013-08-23 13:45:00,43.15,43.17,43.14,43.17,7400.0,26.8432,26.8556,26.8369,26.8556,7400.0
2013-08-23 13:50:00,43.18,43.21,43.18,43.21,13600.0,26.8618,26.8805,26.8618,26.8805,13600.0
2013-08-23 13:55:00,43.22,43.24,43.18,43.19,24000.0,26.8867,26.8991,26.8618,26.868,24000.0
2013-08-23 14:00:00,43.19,43.2,43.16,43.19,7000.0,26.868,26.8743,26.8494,26.868,7000.0
2013-08-23 14:05:00,43.19,43.23,43.18,43.19,19800.0,26.868,26.8929,26.8618,26.868,19800.0
2013-08-23 14:10:00,43.2,43.24,43.2,43.22,15000.0,26.8743,26.8991,26.8743,26.8867,15000.0
2013-08-23 14:15:00,43.22,43.22,43.18,43.18,10000.0,26.8867,26.8867,26.8618,26.8618,10000.0
2013-08-23 14:20:00,43.18,43.21,43.18,43.2,16600.0,26.8618,26.8805,26.8618,26.8743,16600.0
2013-08-23 14:25:00,43.2,43.21,43.16,43.16,16100.0,26.8743,26.8805,26.8494,26.8494,16100.0
2013-08-23 14:30:00,43.17,43.19,43.16,43.19,22300.0,26.8556,26.868,26.8494,26.868,22300.0
2013-08-23 14:35:00,43.19,43.19,43.16,43.18,12800.0,26.868,26.868,26.8494,26.8618,12800.0
2013-08-23 14:40:00,43.17,43.23,43.17,43.23,16400.0,26.8556,26.8929,26.8556,26.8929,16400.0
2013-08-23 14:45:00,43.23,43.23,43.2,43.23,16100.0,26.8929,26.8929,26.8743,26.8929,16100.0
2013-08-23 14:50:00,43.22,43.27,43.22,43.27,15800.0,26.8867,26.9178,26.8867,26.9178,15800.0
2013-08-23 14:55:00,43.27,43.3,43.27,43.27,24800.0,26.9178,26.9365,26.9178,26.9178,24800.0
2013-08-23 15:00:00,43.27,43.29,43.25,43.27,22000.0,26.9178,26.9302,26.9054,26.9178,22000.0
2013-08-23 15:05:00,43.27,43.3,43.27,43.29,26300.0,26.9178,26.9365,26.9178,26.9302,26300.0
2013-08-23 15:10:00,43.29,43.31,43.27,43.27,50400.0,26.9302,26.9427,26.9178,26.9178,50400.0
2013-08-23 15:15:00,43.28,43.3,43.27,43.3,19900.0,26.924,26.9365,26.9178,26.9365,19900.0
2013-08-23 15:20:00,43.3,43.37,43.3,43.36,43800.0,26.9365,26.98,26.9365,26.9738,43800.0
2013-08-23 15:25:00,43.36,43.4,43.36,43.4,27000.0,26.9738,26.9987,26.9738,26.9987,27000.0
2013-08-23 15:30:00,43.4,43.41,43.33,43.33,48600.0,26.9987,27.0049,26.9551,26.9551,48600.0
2013-08-23 15:35:00,43.32,43.34,43.31,43.34,49000.0,26.9489,26.9613,26.9427,26.9613,49000.0
2013-08-23 15:40:00,43.34,43.36,43.33,43.36,50900.0,26.9613,26.9738,26.9551,26.9738,50900.0
2013-08-23 15:45:00,43.36,43.5,43.35,43.43,130900.0,26.9738,27.0609,26.9676,27.0173,130900.0
2013-08-23 15:50:00,43.44,43.46,43.41,43.44,86600.0,27.0236,27.036,27.0049,27.0236,86600.0
2013-08-23 15:55:00,43.44,43.47,43.4,43.42,188000.0,27.0236,27.0422,26.9987,27.0111,188000.0
2013-08-26 09:30:00,43.43,43.47,43.26,43.35,34900.0,27.0173,27.0422,26.9116,26.9676,34900.0
2013-08-26 09:35:00,43.36,43.47,43.31,43.39,7800.0,26.9738,27.0422,26.9427,26.9925,7800.0
2013-08-26 09:40:00,43.36,43.46,43.35,43.41,8800.0,26.9738,27.036,26.9676,27.0049,8800.0
2013-08-26 09:45:00,43.44,43.48,43.42,43.43,15200.0,27.0236,27.0484,27.0111,27.0173,15200.0
2013-08-26 09:50:00,43.43,43.44,43.37,43.4,24000.0,27.0173,27.0236,26.98,26.9987,24000.0
2013-08-26 09:55:00,43.38,43.4,43.34,43.35,14000.0,26.9862,26.9987,26.9613,26.9676,14000.0
2013-08-26 10:00:00,43.34,43.38,43.33,43.34,26700.0,26.9613,26.9862,26.9551,26.9613,26700.0
2013-08-26 10:05:00,43.34,43.37,43.32,43.34,17100.0,26.9613,26.98,26.9489,26.9613,17100.0
2013-08-26 10:10:00,43.34,43.41,43.34,43.38,13000.0,26.9613,27.0049,26.9613,26.9862,13000.0
2013-08-26 10:15:00,43.39,43.39,43.31,43.31,14100.0,26.9925,26.9925,26.9427,26.9427,14100.0
2013-08-26 10:20:00,43.31,43.34,43.3,43.31,14500.0,26.9427,26.9613,26.9365,26.9427,14500.0
2013-08-26 10:25:00,43.32,43.33,43.23,43.23,20600.0,26.9489,26.9551,26.8929,26.8929,20600.0
2013-08-26 10:30:00,43.23,43.25,43.2,43.21,12300.0,26.8929,26.9054,26.8743,26.8805,12300.0
2013-08-26 10:35:00,43.2,43.26,43.19,43.24,11800.0,26.8743,26.9116,26.868,26.8991,11800.0
2013-08-26 10:40:00,43.25,43.31,43.24,43.3,19800.0,26.9054,26.9427,26.8991,26.9365,19800.0
2013-08-26 10:45:00,43.3,43.4,43.29,43.4,17200.0,26.9365,26.9987,26.9302,26.9987,17200.0
2013-08-26 10:50:00,43.38,43.44,43.34,43.43,35300.0,26.9862,27.0236,26.9613,27.0173,35300.0
2013-08-26 10:55:00,43.43,43.48,43.41,43.47,21800.0,27.0173,27.0484,27.0049,27.0422,21800.0
2013-08-26 11:00:00,43.46,43.51,43.46,43.5,15400.0,27.036,27.0671,27.036,27.0609,15400.0
2013-08-26 11:05:00,43.51,43.52,43.47,43.48,23900.0,27.0671,27.0733,27.0422,27.0484,23900.0
2013-08-26 11:10:00,43.48,43.49,43.41,43.41,47600.0,27.0484,27.0547,27.0049,27.0049,47600.0
2013-08-26 11:15:00,43.41,43.44,43.39,43.39,20300.0,27.0049,27.0236,26.9925,26.9925,20300.0
2013-08-26 11:20:00,43.39,43.45,43.39,43.44,14300.0,26.9925,27.0298,26.9925,27.0236,14300.0
2013-08-26 11:25:00,43.44,43.48,43.43,43.48,16500.0,27.0236,27.0484,27.0173,27.0484,16500.0
2013-08-26 11:30:00,43.46,43.55,43.46,43.55,13600.0,27.036,27.092,27.036,27.092,13600.0
2013-08-26 11:35:00,43.54,43.57,43.52,43.52,14400.0,27.0858,27.1044,27.0733,27.0733,14400.0
2013-08-26 11:40:00,43.52,43.58,43.51,43.55,11600.0,27.0733,27.1107,27.0671,27.092,11600.0
2013-08-26 11:45:00,43.53,43.56,43.53,43.54,17200.0,27.0795,27.0982,27.0795,27.0858,17200.0
2013-08-26 11:50:00,43.55,43.57,43.54,43.56,5000.0,27.092,27.1044,27.0858,27.0982,5000.0
2013-08-26 11:55:00,43.57,43.57,43.51,43.54,18600.0,27.1044,27.1044,27.0671,27.0858,18600.0
2013-08-26 12:00:00,43.54,43.57,43.53,43.57,16000.0,27.0858,27.1044,27.0795,27.1044,16000.0
2013-08-26 12:05:00,43.56,43.56,43.54,43.55,20300.0,27.0982,27.0982,27.0858,27.092,20300.0
2013-08-26 12:10:00,43.55,43.63,43.54,43.63,22300.0,27.092,27.1418,27.0858,27.1418,22300.0
2013-08-26 12:15:00,43.63,43.65,43.62,43.65,15100.0,27.1418,27.1542,27.1355,27.1542,15100.0
2013-08-26 12:20:00,43.66,43.66,43.62,43.62,15900.0,27.1604,27.1604,27.1355,27.1355,15900.0
2013-08-26 12:25:00,43.63,43.64,43.62,43.62,14100.0,27.1418,27.148,27.1355,27.1355,14100.0
2013-08-26 12:30:00,43.62,43.64,43.59,43.63,18700.0,27.1355,27.148,27.1169,27.1418,18700.0
2013-08-26 12:35:00,43.63,43.66,43.6,43.64,12300.0,27.1418,27.1604,27.1231,27.148,12300.0
2013-08-26 12:40:00,43.65,43.66,43.6,43.6,21000.0,27.1542,27.1604,27.1231,27.1231,21000.0
2013-08-26 12:45:00,43.61,43.62,43.6,43.6,12700.0,27.1293,27.1355,27.1231,27.1231,12700.0
2013-08-26 12:50:00,43.61,43.62,43.6,43.61,4600.0,27.1293,27.1355,27.1231,27.1293,4600.0
2013-08-26 12:55:00,43.62,43.62,43.6,43.62,8500.0,27.1355,27.1355,27.1231,27.1355,8500.0
2013-08-26 13:00:00,43.61,43.63,43.61,43.62,16400.0,27.1293,27.1418,27.1293,27.1355,16400.0
2013-08-26 13:05:00,43.62,43.63,43.61,43.63,9300.0,27.1355,27.1418,27.1293,27.1418,9300.0
2013-08-26 13:10:00,43.63,43.64,43.6,43.62,13400.0,27.1418,27.148,27.1231,27.1355,13400.0
2013-08-26 13:15:00,43.62,43.65,43.61,43.64,16300.0,27.1355,27.1542,27.1293,27.148,16300.0
2013-08-26 13:20:00,43.64,43.66,43.64,43.65,22000.0,27.148,27.1604,27.148,27.1542,22000.0
2013-08-26 13:25:00,43.64,43.65,43.6,43.6,27400.0,27.148,27.1542,27.1231,27.1231,27400.0
2013-08-26 13:30:00,43.6,43.61,43.53,43.53,21100.0,27.1231,27.1293,27.0795,27.0795,21100.0
2013-08-26 13:35:00,43.54,43.54,43.52,43.52,7600.0,27.0858,27.0858,27.0733,27.0733,7600.0
2013-08-26 13:40:00,43.52,43.53,43.47,43.47,17000.0,27.0733,27.0795,27.0422,27.0422,17000.0
2013-08-26 13:45:00,43.48,43.49,43.47,43.47,61300.0,27.0484,27.0547,27.0422,27.0422,61300.0
2013-08-26 13:50:00,43.47,43.48,43.47,43.48,14900.0,27.0422,27.0484,27.0422,27.0484,14900.0
2013-08-26 13:55:00,43.48,43.53,43.48,43.52,11600.0,27.0484,27.0795,27.0484,27.0733,11600.0
2013-08-26 14:00:00,43.51,43.51,43.48,43.5,21200.0,27.0671,27.0671,27.0484,27.0609,21200.0
2013-08-26 14:05:00,43.49,43.55,43.48,43.54,19800.0,27.0547,27.092,27.0484,27.0858,19800.0
2013-08-26 14:10:00,43.54,43.58,43.54,43.55,15700.0,27.0858,27.1107,27.0858,27.092,15700.0
2013-08-26 14:15:00,43.56,43.57,43.53,43.57,15100.0,27.0982,27.1044,27.0795,27.1044,15100.0
2013-08-26 14:20:00,43.57,43.61,43.56,43.57,25000.0,27.1044,27.1293,27.0982,27.1044,25000.0
2013-08-26 14:25:00,43.55,43.62,43.55,43.62,18800.0,27.092,27.1355,27.092,27.1355,18800.0
2013-08-26 14:30:00,43.61,43.61,43.58,43.59,14900.0,27.1293,27.1293,27.1107,27.1169,14900.0
2013-08-26 14:35:00,43.58,43.59,43.55,43.55,14000.0,27.1107,27.1169,27.092,27.092,14000.0
2013-08-26 14:40:00,43.55,43.6,43.55,43.6,19600.0,27.092,27.1231,27.092,27.1231,19600.0
2013-08-26 14:45:00,43.6,43.63,43.59,43.62,20200.0,27.1231,27.1418,27.1169,27.1355,20200.0
2013-08-26 14:50:00,43.62,43.66,43.62,43.66,40400.0,27.1355,27.1604,27.1355,27.1604,40400.0
2013-08-26 14:55:00,43.66,43.71,43.66,43.7,31500.0,27.1604,27.1915,27.1604,27.1853,31500.0
2013-08-26 15:00:00,43.71,43.73,43.68,43.72,38600.0,27.1915,27.204,27.1729,27.1977,38600.0
2013-08-26 15:05:00,43.71,43.74,43.71,43.72,35500.0,27.1915,27.2102,27.1915,27.1977,35500.0
2013-08-26 15:10:00,43.71,43.72,43.57,43.57,62900.0,27.1915,27.1977,27.1044,27.1044,62900.0
2013-08-26 15:15:00,43.56,43.65,43.56,43.61,64000.0,27.0982,27.1542,27.0982,27.1293,64000.0
2013-08-26 15:20:00,43.6,43.6,43.5,43.57,89100.0,27.1231,27.1231,27.0609,27.1044,89100.0
2013-08-26 15:25:00,43.56,43.57,43.48,43.57,92500.0,27.0982,27.1044,27.0484,27.1044,92500.0
2013-08-26 15:30:00,43.57,43.6,43.54,43.59,52100.0,27.1044,27.1231,27.0858,27.1169,52100.0
2013-08-26 15:35:00,43.59,43.59,43.55,43.55,57800.0,27.1169,27.1169,27.092,27.092,57800.0
2013-08-26 15:40:00,43.55,43.62,43.55,43.6,68300.0,27.092,27.1355,27.092,27.1231,68300.0
2013-08-26 15:45:00,43.59,43.59,43.44,43.45,123700.0,27.1169,27.1169,27.0236,27.0298,123700.0
2013-08-26 15:50:00,43.43,43.45,43.36,43.36,96600.0,27.0173,27.0298,26.9738,26.9738,96600.0
2013-08-26 15:55:00,43.36,43.46,43.35,43.45,358600.0,26.9738,27.036,26.9676,27.0298,358600.0
2013-08-27 09:30:00,43.02,43.04,42.79,42.95,95600.0,26.7623,26.7747,26.6192,26.7187,95600.0
2013-08-27 09:35:00,42.95,42.95,42.66,42.73,39400.0,26.7187,26.7187,26.5383,26.5819,39400.0
2013-08-27 09:40:00,42.77,42.84,42.69,42.74,17400.0,26.6068,26.6503,26.557,26.5881,17400.0
2013-08-27 09:45:00,42.8,42.96,42.75,42.9,81600.0,26.6254,26.725,26.5943,26.6876,81600.0
2013-08-27 09:50:00,42.9,42.97,42.88,42.89,51100.0,26.6876,26.7312,26.6752,26.6814,51100.0
2013-08-27 09:55:00,42.89,43.08,42.88,43.06,102300.0,26.6814,26.7996,26.6752,26.7872,102300.0
2013-08-27 10:00:00,43.06,43.09,42.98,42.98,105700.0,26.7872,26.8058,26.7374,26.7374,105700.0
2013-08-27 10:05:00,42.98,42.98,42.91,42.95,23000.0,26.7374,26.7374,26.6939,26.7187,23000.0
2013-08-27 10:10:00,42.95,42.96,42.92,42.94,36400.0,26.7187,26.725,26.7001,26.7125,36400.0
2013-08-27 10:15:00,42.93,42.96,42.9,42.94,35100.0,26.7063,26.725,26.6876,26.7125,35100.0
2013-08-27 10:20:00,42.93,42.94,42.84,42.85,60000.0,26.7063,26.7125,26.6503,26.6565,60000.0
2013-08-27 10:25:00,42.84,42.85,42.8,42.82,42900.0,26.6503,26.6565,26.6254,26.6379,42900.0
2013-08-27 10:30:00,42.83,42.87,42.81,42.85,38200.0,26.6441,26.669,26.6316,26.6565,38200.0
2013-08-27 10:35:00,42.85,42.86,42.78,42.83,55900.0,26.6565,26.6627,26.613,26.6441,55900.0
2013-08-27 10:40:00,42.84,42.88,42.82,42.86,42900.0,26.6503,26.6752,26.6379,26.6627,42900.0
2013-08-27 10:45:00,42.86,42.86,42.8,42.8,31200.0,26.6627,26.6627,26.6254,26.6254,31200.0
2013-08-27 10:50:00,42.8,42.81,42.72,42.74,39000.0,26.6254,26.6316,26.5757,26.5881,39000.0
2013-08-27 10:55:00,42.75,42.86,42.75,42.86,32100.0,26.5943,26.6627,26.5943,26.6627,32100.0
2013-08-27 11:00:00,42.86,42.86,42.83,42.84,26100.0,26.6627,26.6627,26.6441,26.6503,26100.0
2013-08-27 11:05:00,42.84,42.85,42.82,42.84,17100.0,26.6503,26.6565,26.6379,26.6503,17100.0
2013-08-27 11:10:00,42.84,42.91,42.84,42.9,64600.0,26.6503,26.6939,26.6503,26.6876,64600.0
2013-08-27 11:15:00,42.89,42.91,42.83,42.88,29000.0,26.6814,26.6939,26.6441,26.6752,29000.0
2013-08-27 11:20:00,42.89,42.92,42.87,42.91,19700.0,26.6814,26.7001,26.669,26.6939,19700.0
2013-08-27 11:25:00,42.9,42.92,42.89,42.91,20700.0,26.6876,26.7001,26.6814,26.6939,20700.0
2013-08-27 11:30:00,42.91,42.94,42.89,42.9,24200.0,26.6939,26.7125,26.6814,26.6876,24200.0
2013-08-27 11:35:00,42.89,42.93,42.87,42.91,19300.0,26.6814,26.7063,26.669,26.6939,19300.0
2013-08-27 11:40:00,42.92,42.95,42.88,42.89,21200.0,26.7001,26.7187,26.6752,26.6814,21200.0
2013-08-27 11:45:00,42.89,42.92,42.88,42.89,27200.0,26.6814,26.7001,26.6752,26.6814,27200.0
2013-08-27 11:50:00,42.89,42.91,42.88,42.91,23900.0,26.6814,26.6939,26.6752,26.6939,23900.0
2013-08-27 11:55:00,42.91,42.91,42.88,42.89,17300.0,26.6939,26.6939,26.6752,26.6814,17300.0
2013-08-27 12:00:00,42.9,42.9,42.85,42.85,25800.0,26.6876,26.6876,26.6565,26.6565,25800.0
2013-08-27 12:05:00,42.85,42.85,42.79,42.84,43000.0,26.6565,26.6565,26.6192,26.6503,43000.0
2013-08-27 12:10:00,42.82,42.85,42.81,42.82,25700.0,26.6379,26.6565,26.6316,26.6379,25700.0
2013-08-27 12:15:00,42.82,42.85,42.81,42.84,18700.0,26.6379,26.6565,26.6316,26.6503,18700.0
2013-08-27 12:20:00,42.83,42.85,42.82,42.82,21100.0,26.6441,26.6565,26.6379,26.6379,21100.0
2013-08-27 12:25:00,42.82,42.85,42.82,42.83,27600.0,26.6379,26.6565,26.6379,26.6441,27600.0
2013-08-27 12:30:00,42.83,42.85,42.82,42.85,24200.0,26.6441,26.6565,26.6379,26.6565,24200.0
2013-08-27 12:35:00,42.85,42.87,42.84,42.85,51600.0,26.6565,26.669,26.6503,26.6565,51600.0
2013-08-27 12:40:00,42.85,42.86,42.79,42.79,28700.0,26.6565,26.6627,26.6192,26.6192,28700.0
2013-08-27 12:45:00,42.79,42.85,42.76,42.85,21800.0,26.6192,26.6565,26.6005,26.6565,21800.0
2013-08-27 12:50:00,42.84,42.85,42.82,42.82,82700.0,26.6503,26.6565,26.6379,26.6379,82700.0
2013-08-27 12:55:00,42.82,42.82,42.76,42.76,101200.0,26.6379,26.6379,26.6005,26.6005,101200.0
2013-08-27 13:00:00,42.77,42.77,42.71,42.73,25200.0,26.6068,26.6068,26.5694,26.5819,25200.0
2013-08-27 13:05:00,42.72,42.73,42.68,42.72,35900.0,26.5757,26.5819,26.5508,26.5757,35900.0
2013-08-27 13:10:00,42.72,42.72,42.68,42.7,35400.0,26.5757,26.5757,26.5508,26.5632,35400.0
2013-08-27 13:15:00,42.7,42.7,42.64,42.65,25600.0,26.5632,26.5632,26.5259,26.5321,25600.0
2013-08-27 13:20:00,42.66,42.68,42.64,42.66,17900.0,26.5383,26.5508,26.5259,26.5383,17900.0
2013-08-27 13:25:00,42.65,42.66,42.63,42.64,20100.0,26.5321,26.5383,26.5197,26.5259,20100.0
2013-08-27 13:30:00,42.64,42.72,42.64,42.7,14100.0,26.5259,26.5757,26.5259,26.5632,14100.0
2013-08-27 13:35:00,42.7,42.73,42.7,42.73,15400.0,26.5632,26.5819,26.5632,26.5819,15400.0
2013-08-27 13:40:00,42.73,42.73,42.69,42.73,23300.0,26.5819,26.5819,26.557,26.5819,23300.0
2013-08-27 13:45:00,42.73,42.77,42.72,42.77,25500.0,26.5819,26.6068,26.5757,26.6068,25500.0
2013-08-27 13:50:00,42.76,42.76,42.74,42.75,18900.0,26.6005,26.6005,26.5881,26.5943,18900.0
2013-08-27 13:55:00,42.76,42.78,42.72,42.74,35700.0,26.6005,26.613,26.5757,26.5881,35700.0
2013-08-27 14:00:00,42.74,42.75,42.7,42.73,14000.0,26.5881,26.5943,26.5632,26.5819,14000.0
2013-08-27 14:05:00,42.73,42.76,42.71,42.73,42900.0,26.5819,26.6005,26.5694,26.5819,42900.0
2013-08-27 14:10:00,42.73,42.74,42.69,42.69,44300.0,26.5819,26.5881,26.557,26.557,44300.0
2013-08-27 14:15:00,42.69,42.69,42.67,42.69,13300.0,26.557,26.557,26.5445,26.557,13300.0
2013-08-27 14:20:00,42.69,42.71,42.64,42.65,28800.0,26.557,26.5694,26.5259,26.5321,28800.0
2013-08-27 14:25:00,42.66,42.71,42.64,42.69,38200.0,26.5383,26.5694,26.5259,26.557,38200.0
2013-08-27 14:30:00,42.69,42.74,42.67,42.73,59300.0,26.557,26.5881,26.5445,26.5819,59300.0
2013-08-27 14:35:00,42.72,42.73,42.69,42.71,62600.0,26.5757,26.5819,26.557,26.5694,62600.0
2013-08-27 14:40:00,42.72,42.76,42.7,42.75,35400.0,26.5757,26.6005,26.5632,26.5943,35400.0
2013-08-27 14:45:00,42.74,42.77,42.73,42.75,45300.0,26.5881,26.6068,26.5819,26.5943,45300.0
2013-08-27 14:50:00,42.75,42.77,42.72,42.74,38100.0,26.5943,26.6068,26.5757,26.5881,38100.0
2013-08-27 14:55:00,42.75,42.78,42.73,42.78,26800.0,26.5943,26.613,26.5819,26.613,26800.0
2013-08-27 15:00:00,42.78,42.83,42.76,42.82,39800.0,26.613,26.6441,26.6005,26.6379,39800.0
2013-08-27 15:05:00,42.83,42.86,42.82,42.85,157400.0,26.6441,26.6627,26.6379,26.6565,157400.0
2013-08-27 15:10:00,42.86,42.86,42.74,42.76,53400.0,26.6627,26.6627,26.5881,26.6005,53400.0
2013-08-27 15:15:00,42.76,42.79,42.71,42.73,34700.0,26.6005,26.6192,26.5694,26.5819,34700.0
2013-08-27 15:20:00,42.72,42.79,42.71,42.74,54000.0,26.5757,26.6192,26.5694,26.5881,54000.0
2013-08-27 15:25:00,42.74,42.75,42.64,42.69,48500.0,26.5881,26.5943,26.5259,26.557,48500.0
2013-08-27 15:30:00,42.69,42.69,42.63,42.64,51900.0,26.557,26.557,26.5197,26.5259,51900.0
2013-08-27 15:35:00,42.63,42.7,42.61,42.68,67300.0,26.5197,26.5632,26.5072,26.5508,67300.0
2013-08-27 15:40:00,42.68,42.72,42.66,42.72,88500.0,26.5508,26.5757,26.5383,26.5757,88500.0
2013-08-27 15:45:00,42.72,42.8,42.72,42.78,127800.0,26.5757,26.6254,26.5757,26.613,127800.0
2013-08-27 15:50:00,42.78,42.78,42.68,42.68,126600.0,26.613,26.613,26.5508,26.5508,126600.0
2013-08-27 15:55:00,42.68,42.7,42.6,42.64,304100.0,26.5508,26.5632,26.501,26.5259,304100.0
2013-08-28 09:30:00,42.53,42.53,42.37,42.47,78200.0,26.4575,26.4575,26.3579,26.4201,78200.0
2013-08-28 09:35:00,42.47,42.5,42.35,42.39,13300.0,26.4201,26.4388,26.3455,26.3704,13300.0
2013-08-28 09:40:00,42.43,42.58,42.38,42.58,11700.0,26.3952,26.4886,26.3641,26.4886,11700.0
2013-08-28 09:45:00,42.58,42.72,42.56,42.69,14300.0,26.4886,26.5757,26.4761,26.557,14300.0
2013-08-28 09:50:00,42.7,42.75,42.65,42.65,14300.0,26.5632,26.5943,26.5321,26.5321,14300.0
2013-08-28 09:55:00,42.64,42.69,42.56,42.56,21900.0,26.5259,26.557,26.4761,26.4761,21900.0
2013-08-28 10:00:00,42.57,42.75,42.53,42.68,22800.0,26.4823,26.5943,26.4575,26.5508,22800.0
2013-08-28 10:05:00,42.71,42.8,42.68,42.69,20500.0,26.5694,26.6254,26.5508,26.557,20500.0
2013-08-28 10:10:00,42.69,42.75,42.68,42.73,37500.0,26.557,26.5943,26.5508,26.5819,37500.0
2013-08-28 10:15:00,42.75,42.76,42.7,42.71,29900.0,26.5943,26.6005,26.5632,26.5694,29900.0
2013-08-28 10:20:00,42.71,42.75,42.71,42.74,17000.0,26.5694,26.5943,26.5694,26.5881,17000.0
2013-08-28 10:25:00,42.74,42.77,42.73,42.74,53500.0,26.5881,26.6068,26.5819,26.5881,53500.0
2013-08-28 10:30:00,42.74,42.75,42.66,42.75,33800.0,26.5881,26.5943,26.5383,26.5943,33800.0
2013-08-28 10:35:00,42.74,42.78,42.68,42.7,22400.0,26.5881,26.613,26.5508,26.5632,22400.0
2013-08-28 10:40:00,42.71,42.72,42.68,42.68,16700.0,26.5694,26.5757,26.5508,26.5508,16700.0
2013-08-28 10:45:00,42.68,42.73,42.64,42.65,26300.0,26.5508,26.5819,26.5259,26.5321,26300.0
2013-08-28 10:50:00,42.65,42.68,42.63,42.65,22500.0,26.5321,26.5508,26.5197,26.5321,22500.0
2013-08-28 10:55:00,42.64,42.68,42.63,42.65,26500.0,26.5259,26.5508,26.5197,26.5321,26500.0
2013-08-28 11:00:00,42.65,42.68,42.63,42.63,28900.0,26.5321,26.5508,26.5197,26.5197,28900.0
2013-08-28 11:05:00,42.63,42.63,42.55,42.55,26600.0,26.5197,26.5197,26.4699,26.4699,26600.0
2013-08-28 11:10:00,42.57,42.63,42.54,42.63,25100.0,26.4823,26.5197,26.4637,26.5197,25100.0
2013-08-28 11:15:00,42.62,42.63,42.52,42.52,21900.0,26.5134,26.5197,26.4512,26.4512,21900.0
2013-08-28 11:20:00,42.53,42.57,42.53,42.56,24100.0,26.4575,26.4823,26.4575,26.4761,24100.0
2013-08-28 11:25:00,42.57,42.61,42.54,42.54,17600.0,26.4823,26.5072,26.4637,26.4637,17600.0
2013-08-28 11:30:00,42.55,42.57,42.51,42.52,20100.0,26.4699,26.4823,26.445,26.4512,20100.0
2013-08-28 11:35:00,42.52,42.55,42.52,42.55,14500.0,26.4512,26.4699,26.4512,26.4699,14500.0
2013-08-28 11:40:00,42.54,42.64,42.53,42.64,20300.0,26.4637,26.5259,26.4575,26.5259,20300.0
2013-08-28 11:45:00,42.65,42.68,42.64,42.68,18900.0,26.5321,26.5508,26.5259,26.5508,18900.0
2013-08-28 11:50:00,42.69,42.75,42.68,42.73,16600.0,26.557,26.5943,26.5508,26.5819,16600.0
2013-08-28 11:55:00,42.75,42.79,42.74,42.77,28400.0,26.5943,26.6192,26.5881,26.6068,28400.0
2013-08-28 12:00:00,42.77,42.81,42.75,42.77,81300.0,26.6068,26.6316,26.5943,26.6068,81300.0
2013-08-28 12:05:00,42.77,42.77,42.69,42.69,15800.0,26.6068,26.6068,26.557,26.557,15800.0
2013-08-28 12:10:00,42.7,42.7,42.63,42.63,16000.0,26.5632,26.5632,26.5197,26.5197,16000.0
2013-08-28 12:15:00,42.63,42.68,42.63,42.65,13900.0,26.5197,26.5508,26.5197,26.5321,13900.0
2013-08-28 12:20:00,42.65,42.67,42.63,42.65,9500.0,26.5321,26.5445,26.5197,26.5321,9500.0
2013-08-28 12:25:00,42.67,42.71,42.66,42.7,14300.0,26.5445,26.5694,26.5383,26.5632,14300.0
2013-08-28 12:30:00,42.69,42.72,42.69,42.71,11800.0,26.557,26.5757,26.557,26.5694,11800.0
2013-08-28 12:35:00,42.7,42.76,42.7,42.74,39600.0,26.5632,26.6005,26.5632,26.5881,39600.0
2013-08-28 12:40:00,42.74,42.76,42.71,42.75,16900.0,26.5881,26.6005,26.5694,26.5943,16900.0
2013-08-28 12:45:00,42.75,42.75,42.72,42.72,10200.0,26.5943,26.5943,26.5757,26.5757,10200.0
2013-08-28 12:50:00,42.73,42.76,42.73,42.75,16500.0,26.5819,26.6005,26.5819,26.5943,16500.0
2013-08-28 12:55:00,42.75,42.76,42.73,42.75,37400.0,26.5943,26.6005,26.5819,26.5943,37400.0
2013-08-28 13:00:00,42.74,42.76,42.72,42.74,49400.0,26.5881,26.6005,26.5757,26.5881,49400.0
2013-08-28 13:05:00,42.74,42.75,42.72,42.73,24400.0,26.5881,26.5943,26.5757,26.5819,24400.0
2013-08-28 13:10:00,42.72,42.72,42.67,42.68,13500.0,26.5757,26.5757,26.5445,26.5508,13500.0
2013-08-28 13:15:00,42.67,42.71,42.67,42.69,16500.0,26.5445,26.5694,26.5445,26.557,16500.0
2013-08-28 13:20:00,42.7,42.72,42.68,42.72,14700.0,26.5632,26.5757,26.5508,26.5757,14700.0
2013-08-28 13:25:00,42.72,42.75,42.71,42.74,24400.0,26.5757,26.5943,26.5694,26.5881,24400.0
2013-08-28 13:30:00,42.74,42.75,42.7,42.71,12700.0,26.5881,26.5943,26.5632,26.5694,12700.0
2013-08-28 13:35:00,42.7,42.73,42.7,42.72,8900.0,26.5632,26.5819,26.5632,26.5757,8900.0
2013-08-28 13:40:00,42.72,42.76,42.72,42.74,20600.0,26.5757,26.6005,26.5757,26.5881,20600.0
2013-08-28 13:45:00,42.73,42.75,42.72,42.75,15900.0,26.5819,26.5943,26.5757,26.5943,15900.0
2013-08-28 13:50:00,42.75,42.75,42.71,42.71,16300.0,26.5943,26.5943,26.5694,26.5694,16300.0
2013-08-28 13:55:00,42.72,42.75,42.7,42.75,19000.0,26.5757,26.5943,26.5632,26.5943,19000.0
2013-08-28 14:00:00,42.74,42.76,42.73,42.74,17200.0,26.5881,26.6005,26.5819,26.5881,17200.0
2013-08-28 14:05:00,42.74,42.75,42.66,42.67,18600.0,26.5881,26.5943,26.5383,26.5445,18600.0
2013-08-28 14:10:00,42.67,42.68,42.64,42.64,35700.0,26.5445,26.5508,26.5259,26.5259,35700.0
2013-08-28 14:15:00,42.65,42.66,42.6,42.62,19000.0,26.5321,26.5383,26.501,26.5134,19000.0
2013-08-28 14:20:00,42.62,42.62,42.6,42.61,24700.0,26.5134,26.5134,26.501,26.5072,24700.0
2013-08-28 14:25:00,42.6,42.62,42.59,42.6,18800.0,26.501,26.5134,26.4948,26.501,18800.0
2013-08-28 14:30:00,42.61,42.64,42.58,42.61,18900.0,26.5072,26.5259,26.4886,26.5072,18900.0
2013-08-28 14:35:00,42.62,42.62,42.58,42.59,17600.0,26.5134,26.5134,26.4886,26.4948,17600.0
2013-08-28 14:40:00,42.59,42.63,42.56,42.56,23100.0,26.4948,26.5197,26.4761,26.4761,23100.0
2013-08-28 14:45:00,42.56,42.61,42.54,42.59,29900.0,26.4761,26.5072,26.4637,26.4948,29900.0
2013-08-28 14:50:00,42.6,42.6,42.56,42.59,27300.0,26.501,26.501,26.4761,26.4948,27300.0
2013-08-28 14:55:00,42.58,42.6,42.54,42.55,20100.0,26.4886,26.501,26.4637,26.4699,20100.0
2013-08-28 15:00:00,42.56,42.58,42.55,42.57,36100.0,26.4761,26.4886,26.4699,26.4823,36100.0
2013-08-28 15:05:00,42.57,42.65,42.56,42.65,12600.0,26.4823,26.5321,26.4761,26.5321,12600.0
2013-08-28 15:10:00,42.65,42.69,42.64,42.65,32100.0,26.5321,26.557,26.5259,26.5321,32100.0
2013-08-28 15:15:00,42.66,42.68,42.61,42.62,17800.0,26.5383,26.5508,26.5072,26.5134,17800.0
2013-08-28 15:20:00,42.62,42.68,42.62,42.68,12100.0,26.5134,26.5508,26.5134,26.5508,12100.0
2013-08-28 15:25:00,42.68,42.7,42.67,42.7,21400.0,26.5508,26.5632,26.5445,26.5632,21400.0
2013-08-28 15:30:00,42.7,42.77,42.7,42.77,21300.0,26.5632,26.6068,26.5632,26.6068,21300.0
2013-08-28 15:35:00,42.77,42.78,42.7,42.71,41200.0,26.6068,26.613,26.5632,26.5694,41200.0
2013-08-28 15:40:00,42.71,42.71,42.68,42.69,21100.0,26.5694,26.5694,26.5508,26.557,21100.0
2013-08-28 15:45:00,42.69,42.72,42.66,42.68,67300.0,26.557,26.5757,26.5383,26.5508,67300.0
2013-08-28 15:50:00,42.67,42.71,42.64,42.64,71200.0,26.5445,26.5694,26.5259,26.5259,71200.0
2013-08-28 15:55:00,42.65,42.66,42.56,42.58,261000.0,26.5321,26.5383,26.4761,26.4886,261000.0
2013-08-29 09:30:00,42.32,42.54,42.26,42.48,59200.0,26.3268,26.4637,26.2895,26.4264,59200.0
2013-08-29 09:35:00,42.44,42.47,42.28,42.46,16400.0,26.4015,26.4201,26.3019,26.4139,16400.0
2013-08-29 09:40:00,42.41,42.51,42.38,42.48,12300.0,26.3828,26.445,26.3641,26.4264,12300.0
2013-08-29 09:45:00,42.41,42.56,42.34,42.44,28300.0,26.3828,26.4761,26.3393,26.4015,28300.0
2013-08-29 09:50:00,42.44,42.57,42.42,42.57,27600.0,26.4015,26.4823,26.389,26.4823,27600.0
2013-08-29 09:55:00,42.57,42.67,42.56,42.61,25000.0,26.4823,26.5445,26.4761,26.5072,25000.0
2013-08-29 10:00:00,42.61,42.68,42.61,42.68,19800.0,26.5072,26.5508,26.5072,26.5508,19800.0
2013-08-29 10:05:00,42.7,42.71,42.66,42.69,20600.0,26.5632,26.5694,26.5383,26.557,20600.0
2013-08-29 10:10:00,42.69,42.72,42.67,42.7,52100.0,26.557,26.5757,26.5445,26.5632,52100.0
2013-08-29 10:15:00,42.7,42.71,42.68,42.68,32900.0,26.5632,26.5694,26.5508,26.5508,32900.0
2013-08-29 10:20:00,42.7,42.71,42.59,42.65,50000.0,26.5632,26.5694,26.4948,26.5321,50000.0
2013-08-29 10:25:00,42.65,42.69,42.63,42.68,54900.0,26.5321,26.557,26.5197,26.5508,54900.0
2013-08-29 10:30:00,42.68,42.76,42.67,42.73,53500.0,26.5508,26.6005,26.5445,26.5819,53500.0
2013-08-29 10:35:00,42.73,42.76,42.71,42.75,46000.0,26.5819,26.6005,26.5694,26.5943,46000.0
2013-08-29 10:40:00,42.74,42.75,42.7,42.75,39200.0,26.5881,26.5943,26.5632,26.5943,39200.0
2013-08-29 10:45:00,42.75,42.84,42.73,42.84,32500.0,26.5943,26.6503,26.5819,26.6503,32500.0
2013-08-29 10:50:00,42.82,42.84,42.78,42.81,18400.0,26.6379,26.6503,26.613,26.6316,18400.0
2013-08-29 10:55:00,42.81,42.82,42.74,42.78,23800.0,26.6316,26.6379,26.5881,26.613,23800.0
2013-08-29 11:00:00,42.78,42.85,42.78,42.8,20000.0,26.613,26.6565,26.613,26.6254,20000.0
2013-08-29 11:05:00,42.8,42.84,42.77,42.8,23800.0,26.6254,26.6503,26.6068,26.6254,23800.0
2013-08-29 11:10:00,42.82,42.93,42.81,42.93,24800.0,26.6379,26.7063,26.6316,26.7063,24800.0
2013-08-29 11:15:00,42.94,42.97,42.93,42.95,28600.0,26.7125,26.7312,26.7063,26.7187,28600.0
2013-08-29 11:20:00,42.95,43.04,42.94,43.03,18900.0,26.7187,26.7747,26.7125,26.7685,18900.0
2013-08-29 11:25:00,43.03,43.06,43.0,43.0,15700.0,26.7685,26.7872,26.7498,26.7498,15700.0
2013-08-29 11:30:00,43.01,43.03,42.99,43.03,37100.0,26.7561,26.7685,26.7436,26.7685,37100.0
2013-08-29 11:35:00,43.04,43.07,43.02,43.02,24500.0,26.7747,26.7934,26.7623,26.7623,24500.0
2013-08-29 11:40:00,43.02,43.07,43.02,43.06,27400.0,26.7623,26.7934,26.7623,26.7872,27400.0
2013-08-29 11:45:00,43.06,43.07,43.04,43.06,43800.0,26.7872,26.7934,26.7747,26.7872,43800.0
2013-08-29 11:50:00,43.06,43.09,43.04,43.04,31200.0,26.7872,26.8058,26.7747,26.7747,31200.0
2013-08-29 11:55:00,43.05,43.05,42.99,43.01,26800.0,26.7809,26.7809,26.7436,26.7561,26800.0
2013-08-29 12:00:00,43.01,43.01,42.94,42.95,20700.0,26.7561,26.7561,26.7125,26.7187,20700.0
2013-08-29 12:05:00,42.95,42.96,42.92,42.93,18600.0,26.7187,26.725,26.7001,26.7063,18600.0
2013-08-29 12:10:00,42.93,42.93,42.84,42.86,36600.0,26.7063,26.7063,26.6503,26.6627,36600.0
2013-08-29 12:15:00,42.85,42.86,42.82,42.84,22400.0,26.6565,26.6627,26.6379,26.6503,22400.0
2013-08-29 12:20:00,42.84,42.89,42.82,42.88,24200.0,26.6503,26.6814,26.6379,26.6752,24200.0
2013-08-29 12:25:00,42.89,42.92,42.88,42.89,15000.0,26.6814,26.7001,26.6752,26.6814,15000.0
2013-08-29 12:30:00,42.89,42.9,42.86,42.86,14900.0,26.6814,26.6876,26.6627,26.6627,14900.0
2013-08-29 12:35:00,42.88,42.9,42.87,42.88,13400.0,26.6752,26.6876,26.669,26.6752,13400.0
2013-08-29 12:40:00,42.89,42.9,42.87,42.88,11900.0,26.6814,26.6876,26.669,26.6752,11900.0
2013-08-29 12:45:00,42.88,42.94,42.87,42.92,16400.0,26.6752,26.7125,26.669,26.7001,16400.0
2013-08-29 12:50:00,42.93,42.97,42.93,42.97,16800.0,26.7063,26.7312,26.7063,26.7312,16800.0
2013-08-29 12:55:00,42.97,42.99,42.96,42.99,10500.0,26.7312,26.7436,26.725,26.7436,10500.0
2013-08-29 13:00:00,42.99,43.05,42.97,43.04,30800.0,26.7436,26.7809,26.7312,26.7747,30800.0
2013-08-29 13:05:00,43.04,43.05,43.01,43.04,20100.0,26.7747,26.7809,26.7561,26.7747,20100.0
2013-08-29 13:10:00,43.03,43.04,42.98,43.0,18800.0,26.7685,26.7747,26.7374,26.7498,18800.0
2013-08-29 13:15:00,42.99,43.02,42.95,42.96,15200.0,26.7436,26.7623,26.7187,26.725,15200.0
2013-08-29 13:20:00,42.98,43.0,42.9,42.9,20900.0,26.7374,26.7498,26.6876,26.6876,20900.0
2013-08-29 13:25:00,42.9,42.93,42.88,42.9,25500.0,26.6876,26.7063,26.6752,26.6876,25500.0
2013-08-29 13:30:00,42.89,42.9,42.78,42.8,24500.0,26.6814,26.6876,26.613,26.6254,24500.0
2013-08-29 13:35:00,42.79,42.82,42.78,42.8,17100.0,26.6192,26.6379,26.613,26.6254,17100.0
2013-08-29 13:40:00,42.8,42.83,42.79,42.81,23700.0,26.6254,26.6441,26.6192,26.6316,23700.0
2013-08-29 13:45:00,42.8,42.82,42.8,42.81,21900.0,26.6254,26.6379,26.6254,26.6316,21900.0
2013-08-29 13:50:00,42.8,42.88,42.8,42.84,29600.0,26.6254,26.6752,26.6254,26.6503,29600.0
2013-08-29 13:55:00,42.84,42.91,42.84,42.91,19300.0,26.6503,26.6939,26.6503,26.6939,19300.0
2013-08-29 14:00:00,42.9,43.0,42.89,42.99,28100.0,26.6876,26.7498,26.6814,26.7436,28100.0
2013-08-29 14:05:00,43.0,43.01,42.93,42.93,45900.0,26.7498,26.7561,26.7063,26.7063,45900.0
2013-08-29 14:10:00,42.93,42.93,42.89,42.9,25100.0,26.7063,26.7063,26.6814,26.6876,25100.0
2013-08-29 14:15:00,42.89,42.91,42.87,42.9,19200.0,26.6814,26.6939,26.669,26.6876,19200.0
2013-08-29 14:20:00,42.9,42.96,42.9,42.96,26000.0,26.6876,26.725,26.6876,26.725,26000.0
2013-08-29 14:25:00,42.96,43.0,42.95,42.95,27800.0,26.725,26.7498,26.7187,26.7187,27800.0
2013-08-29 14:30:00,42.94,43.0,42.94,43.0,27900.0,26.7125,26.7498,26.7125,26.7498,27900.0
2013-08-29 14:35:00,42.99,43.02,42.98,42.99,34100.0,26.7436,26.7623,26.7374,26.7436,34100.0
2013-08-29 14:40:00,42.98,42.99,42.94,42.95,14400.0,26.7374,26.7436,26.7125,26.7187,14400.0
2013-08-29 14:45:00,42.95,42.99,42.94,42.98,22600.0,26.7187,26.7436,26.7125,26.7374,22600.0
2013-08-29 14:50:00,42.97,42.98,42.94,42.95,15800.0,26.7312,26.7374,26.7125,26.7187,15800.0
2013-08-29 14:55:00,42.94,42.97,42.93,42.96,16400.0,26.7125,26.7312,26.7063,26.725,16400.0
2013-08-29 15:00:00,42.95,42.96,42.89,42.91,20500.0,26.7187,26.725,26.6814,26.6939,20500.0
2013-08-29 15:05:00,42.91,42.92,42.85,42.89,23000.0,26.6939,26.7001,26.6565,26.6814,23000.0
2013-08-29 15:10:00,42.9,42.9,42.86,42.88,26300.0,26.6876,26.6876,26.6627,26.6752,26300.0
2013-08-29 15:15:00,42.88,42.93,42.88,42.91,44000.0,26.6752,26.7063,26.6752,26.6939,44000.0
2013-08-29 15:20:00,42.91,42.91,42.82,42.83,24600.0,26.6939,26.6939,26.6379,26.6441,24600.0
2013-08-29 15:25:00,42.83,42.84,42.74,42.76,42000.0,26.6441,26.6503,26.5881,26.6005,42000.0
2013-08-29 15:30:00,42.76,42.77,42.68,42.7,54000.0,26.6005,26.6068,26.5508,26.5632,54000.0
2013-08-29 15:35:00,42.7,42.7,42.64,42.64,51400.0,26.5632,26.5632,26.5259,26.5259,51400.0
2013-08-29 15:40:00,42.64,42.72,42.63,42.71,37500.0,26.5259,26.5757,26.5197,26.5694,37500.0
2013-08-29 15:45:00,42.72,42.72,42.65,42.68,44200.0,26.5757,26.5757,26.5321,26.5508,44200.0
2013-08-29 15:50:00,42.67,42.69,42.66,42.68,38800.0,26.5445,26.557,26.5383,26.5508,38800.0
2013-08-29 15:55:00,42.67,42.69,42.6,42.63,203000.0,26.5445,26.557,26.501,26.5197,203000.0
2013-08-30 09:30:00,42.76,42.94,42.61,42.9,70700.0,26.6005,26.7125,26.5072,26.6876,70700.0
2013-08-30 09:35:00,42.85,43.03,42.75,42.82,23500.0,26.6565,26.7685,26.5943,26.6379,23500.0
2013-08-30 09:40:00,42.77,42.89,42.65,42.66,31000.0,26.6068,26.6814,26.5321,26.5383,31000.0
2013-08-30 09:45:00,42.65,42.69,42.54,42.55,39800.0,26.5321,26.557,26.4637,26.4699,39800.0
2013-08-30 09:50:00,42.57,42.61,42.55,42.6,9600.0,26.4823,26.5072,26.4699,26.501,9600.0
2013-08-30 09:55:00,42.61,42.67,42.5,42.51,17600.0,26.5072,26.5445,26.4388,26.445,17600.0
2013-08-30 10:00:00,42.5,42.51,42.37,42.37,27600.0,26.4388,26.445,26.3579,26.3579,27600.0
2013-08-30 10:05:00,42.37,42.4,42.32,42.36,14800.0,26.3579,26.3766,26.3268,26.3517,14800.0
2013-08-30 10:10:00,42.36,42.37,42.3,42.32,26300.0,26.3517,26.3579,26.3144,26.3268,26300.0
2013-08-30 10:15:00,42.32,42.44,42.3,42.44,23100.0,26.3268,26.4015,26.3144,26.4015,23100.0
2013-08-30 10:20:00,42.46,42.48,42.41,42.44,13100.0,26.4139,26.4264,26.3828,26.4015,13100.0
2013-08-30 10:25:00,42.44,42.48,42.43,42.44,20600.0,26.4015,26.4264,26.3952,26.4015,20600.0
2013-08-30 10:30:00,42.44,42.49,42.4,42.49,21600.0,26.4015,26.4326,26.3766,26.4326,21600.0
2013-08-30 10:35:00,42.5,42.5,42.43,42.46,19600.0,26.4388,26.4388,26.3952,26.4139,19600.0
2013-08-30 10:40:00,42.46,42.48,42.38,42.47,44800.0,26.4139,26.4264,26.3641,26.4201,44800.0
2013-08-30 10:45:00,42.48,42.51,42.44,42.47,34000.0,26.4264,26.445,26.4015,26.4201,34000.0
2013-08-30 10:50:00,42.48,42.5,42.45,42.48,15500.0,26.4264,26.4388,26.4077,26.4264,15500.0
2013-08-30 10:55:00,42.47,42.5,42.43,42.48,18200.0,26.4201,26.4388,26.3952,26.4264,18200.0
2013-08-30 11:00:00,42.45,42.52,42.45,42.51,22200.0,26.4077,26.4512,26.4077,26.445,22200.0
2013-08-30 11:05:00,42.51,42.55,42.5,42.54,16700.0,26.445,26.4699,26.4388,26.4637,16700.0
2013-08-30 11:10:00,42.53,42.6,42.53,42.59,17500.0,26.4575,26.501,26.4575,26.4948,17500.0
2013-08-30 11:15:00,42.6,42.61,42.57,42.57,11300.0,26.501,26.5072,26.4823,26.4823,11300.0
2013-08-30 11:20:00,42.58,42.62,42.57,42.59,10800.0,26.4886,26.5134,26.4823,26.4948,10800.0
2013-08-30 11:25:00,42.58,42.6,42.51,42.53,18200.0,26.4886,26.501,26.445,26.4575,18200.0
2013-08-30 11:30:00,42.52,42.54,42.49,42.49,18000.0,26.4512,26.4637,26.4326,26.4326,18000.0
2013-08-30 11:35:00,42.48,42.52,42.48,42.51,19400.0,26.4264,26.4512,26.4264,26.445,19400.0
2013-08-30 11:40:00,42.5,42.58,42.5,42.58,26900.0,26.4388,26.4886,26.4388,26.4886,26900.0
2013-08-30 11:45:00,42.58,42.63,42.57,42.63,13600.0,26.4886,26.5197,26.4823,26.5197,13600.0
2013-08-30 11:50:00,42.63,42.63,42.59,42.61,32400.0,26.5197,26.5197,26.4948,26.5072,32400.0
2013-08-30 11:55:00,42.6,42.61,42.54,42.54,18300.0,26.501,26.5072,26.4637,26.4637,18300.0
2013-08-30 12:00:00,42.54,42.54,42.51,42.51,9800.0,26.4637,26.4637,26.445,26.445,9800.0
2013-08-30 12:05:00,42.52,42.58,42.51,42.58,15300.0,26.4512,26.4886,26.445,26.4886,15300.0
2013-08-30 12:10:00,42.59,42.65,42.58,42.62,50300.0,26.4948,26.5321,26.4886,26.5134,50300.0
2013-08-30 12:15:00,42.63,42.66,42.62,42.65,24200.0,26.5197,26.5383,26.5134,26.5321,24200.0
2013-08-30 12:20:00,42.65,42.69,42.63,42.69,24700.0,26.5321,26.557,26.5197,26.557,24700.0
2013-08-30 12:25:00,42.69,42.77,42.67,42.76,18300.0,26.557,26.6068,26.5445,26.6005,18300.0
2013-08-30 12:30:00,42.76,42.79,42.75,42.78,17700.0,26.6005,26.6192,26.5943,26.613,17700.0
2013-08-30 12:35:00,42.78,42.78,42.74,42.74,16400.0,26.613,26.613,26.5881,26.5881,16400.0
2013-08-30 12:40:00,42.74,42.75,42.69,42.71,17500.0,26.5881,26.5943,26.557,26.5694,17500.0
2013-08-30 12:45:00,42.7,42.73,42.69,42.7,10600.0,26.5632,26.5819,26.557,26.5632,10600.0
2013-08-30 12:50:00,42.71,42.71,42.66,42.66,7200.0,26.5694,26.5694,26.5383,26.5383,7200.0
2013-08-30 12:55:00,42.68,42.71,42.67,42.68,17000.0,26.5508,26.5694,26.5445,26.5508,17000.0
2013-08-30 13:00:00,42.68,42.69,42.53,42.56,25100.0,26.5508,26.557,26.4575,26.4761,25100.0
2013-08-30 13:05:00,42.55,42.58,42.51,42.51,29300.0,26.4699,26.4886,26.445,26.445,29300.0
2013-08-30 13:10:00,42.52,42.69,42.52,42.68,35000.0,26.4512,26.557,26.4512,26.5508,35000.0
2013-08-30 13:15:00,42.68,42.84,42.68,42.84,40500.0,26.5508,26.6503,26.5508,26.6503,40500.0
2013-08-30 13:20:00,42.84,42.85,42.75,42.76,14700.0,26.6503,26.6565,26.5943,26.6005,14700.0
2013-08-30 13:25:00,42.76,42.85,42.75,42.83,16000.0,26.6005,26.6565,26.5943,26.6441,16000.0
2013-08-30 13:30:00,42.84,42.85,42.8,42.81,10700.0,26.6503,26.6565,26.6254,26.6316,10700.0
2013-08-30 13:35:00,42.81,42.83,42.79,42.8,17200.0,26.6316,26.6441,26.6192,26.6254,17200.0
2013-08-30 13:40:00,42.8,42.81,42.78,42.79,10600.0,26.6254,26.6316,26.613,26.6192,10600.0
2013-08-30 13:45:00,42.8,42.85,42.78,42.83,26000.0,26.6254,26.6565,26.613,26.6441,26000.0
2013-08-30 13:50:00,42.84,42.85,42.78,42.79,39600.0,26.6503,26.6565,26.613,26.6192,39600.0
2013-08-30 13:55:00,42.79,42.8,42.73,42.75,37900.0,26.6192,26.6254,26.5819,26.5943,37900.0
2013-08-30 14:00:00,42.74,42.75,42.69,42.71,23400.0,26.5881,26.5943,26.557,26.5694,23400.0
2013-08-30 14:05:00,42.72,42.72,42.65,42.66,25800.0,26.5757,26.5757,26.5321,26.5383,25800.0
2013-08-30 14:10:00,42.66,42.67,42.6,42.6,17300.0,26.5383,26.5445,26.501,26.501,17300.0
2013-08-30 14:15:00,42.6,42.64,42.6,42.63,12600.0,26.501,26.5259,26.501,26.5197,12600.0
2013-08-30 14:20:00,42.63,42.67,42.63,42.64,11900.0,26.5197,26.5445,26.5197,26.5259,11900.0
2013-08-30 14:25:00,42.63,42.63,42.61,42.63,13500.0,26.5197,26.5197,26.5072,26.5197,13500.0
2013-08-30 14:30:00,42.62,42.7,42.62,42.7,22400.0,26.5134,26.5632,26.5134,26.5632,22400.0
2013-08-30 14:35:00,42.71,42.73,42.7,42.71,9100.0,26.5694,26.5819,26.5632,26.5694,9100.0
2013-08-30 14:40:00,42.71,42.71,42.67,42.68,14000.0,26.5694,26.5694,26.5445,26.5508,14000.0
2013-08-30 14:45:00,42.67,42.69,42.66,42.66,8900.0,26.5445,26.557,26.5383,26.5383,8900.0
2013-08-30 14:50:00,42.67,42.71,42.67,42.68,9000.0,26.5445,26.5694,26.5445,26.5508,9000.0
2013-08-30 14:55:00,42.68,42.71,42.68,42.68,15600.0,26.5508,26.5694,26.5508,26.5508,15600.0
2013-08-30 15:00:00,42.69,42.71,42.66,42.71,20900.0,26.557,26.5694,26.5383,26.5694,20900.0
2013-08-30 15:05:00,42.7,42.72,42.68,42.71,16100.0,26.5632,26.5757,26.5508,26.5694,16100.0
2013-08-30 15:10:00,42.71,42.81,42.7,42.81,26300.0,26.5694,26.6316,26.5632,26.6316,26300.0
2013-08-30 15:15:00,42.8,42.82,42.75,42.77,37700.0,26.6254,26.6379,26.5943,26.6068,37700.0
2013-08-30 15:20:00,42.77,42.77,42.73,42.74,13800.0,26.6068,26.6068,26.5819,26.5881,13800.0
2013-08-30 15:25:00,42.74,42.75,42.69,42.7,19600.0,26.5881,26.5943,26.557,26.5632,19600.0
2013-08-30 15:30:00,42.69,42.7,42.64,42.65,27000.0,26.557,26.5632,26.5259,26.5321,27000.0
2013-08-30 15:35:00,42.65,42.66,42.64,42.66,25400.0,26.5321,26.5383,26.5259,26.5383,25400.0
2013-08-30 15:40:00,42.66,42.67,42.57,42.57,68400.0,26.5383,26.5445,26.4823,26.4823,68400.0
2013-08-30 15:45:00,42.56,42.56,42.51,42.54,108200.0,26.4761,26.4761,26.445,26.4637,108200.0
2013-08-30 15:50:00,42.54,42.55,42.42,42.44,97400.0,26.4637,26.4699,26.389,26.4015,97400.0
2013-08-30 15:55:00,42.43,42.66,42.43,42.59,302400.0,26.3952,26.5383,26.3952,26.4948,302400.0
2013-09-03 09:30:00,43.0,43.28,42.95,43.24,77500.0,26.7498,26.924,26.7187,26.8991,77500.0
2013-09-03 09:35:00,43.24,43.24,42.85,42.87,20600.0,26.8991,26.8991,26.6565,26.669,20600.0
2013-09-03 09:40:00,42.87,42.92,42.85,42.89,18600.0,26.669,26.7001,26.6565,26.6814,18600.0
2013-09-03 09:45:00,42.88,42.88,42.76,42.76,30800.0,26.6752,26.6752,26.6005,26.6005,30800.0
2013-09-03 09:50:00,42.8,42.85,42.76,42.83,22800.0,26.6254,26.6565,26.6005,26.6441,22800.0
2013-09-03 09:55:00,42.83,42.85,42.77,42.77,22100.0,26.6441,26.6565,26.6068,26.6068,22100.0
2013-09-03 10:00:00,42.77,42.86,42.72,42.84,19400.0,26.6068,26.6627,26.5757,26.6503,19400.0
2013-09-03 10:05:00,42.83,42.89,42.76,42.8,16900.0,26.6441,26.6814,26.6005,26.6254,16900.0
2013-09-03 10:10:00,42.81,42.9,42.81,42.85,25600.0,26.6316,26.6876,26.6316,26.6565,25600.0
2013-09-03 10:15:00,42.84,42.84,42.71,42.72,19500.0,26.6503,26.6503,26.5694,26.5757,19500.0
2013-09-03 10:20:00,42.71,42.73,42.66,42.68,21100.0,26.5694,26.5819,26.5383,26.5508,21100.0
2013-09-03 10:25:00,42.67,42.78,42.67,42.75,32200.0,26.5445,26.613,26.5445,26.5943,32200.0
2013-09-03 10:30:00,42.75,42.78,42.69,42.73,29800.0,26.5943,26.613,26.557,26.5819,29800.0
2013-09-03 10:35:00,42.73,42.73,42.67,42.72,26200.0,26.5819,26.5819,26.5445,26.5757,26200.0
2013-09-03 10:40:00,42.72,42.72,42.69,42.71,15600.0,26.5757,26.5757,26.557,26.5694,15600.0
2013-09-03 10:45:00,42.72,42.73,42.67,42.67,24000.0,26.5757,26.5819,26.5445,26.5445,24000.0
2013-09-03 10:50:00,42.68,42.68,42.58,42.6,26800.0,26.5508,26.5508,26.4886,26.501,26800.0
2013-09-03 10:55:00,42.6,42.61,42.56,42.58,19800.0,26.501,26.5072,26.4761,26.4886,19800.0
2013-09-03 11:00:00,42.58,42.7,42.58,42.67,23200.0,26.4886,26.5632,26.4886,26.5445,23200.0
2013-09-03 11:05:00,42.66,42.66,42.61,42.66,19400.0,26.5383,26.5383,26.5072,26.5383,19400.0
2013-09-03 11:10:00,42.67,42.74,42.65,42.73,21900.0,26.5445,26.5881,26.5321,26.5819,21900.0
2013-09-03 11:15:00,42.73,42.73,42.68,42.68,41600.0,26.5819,26.5819,26.5508,26.5508,41600.0
2013-09-03 11:20:00,42.68,42.7,42.6,42.63,47900.0,26.5508,26.5632,26.501,26.5197,47900.0
2013-09-03 11:25:00,42.63,42.65,42.53,42.54,28200.0,26.5197,26.5321,26.4575,26.4637,28200.0
2013-09-03 11:30:00,42.54,42.57,42.48,42.5,23800.0,26.4637,26.4823,26.4264,26.4388,23800.0
2013-09-03 11:35:00,42.5,42.52,42.48,42.5,17400.0,26.4388,26.4512,26.4264,26.4388,17400.0
2013-09-03 11:40:00,42.51,42.56,42.51,42.53,15200.0,26.445,26.4761,26.445,26.4575,15200.0
2013-09-03 11:45:00,42.52,42.53,42.44,42.5,34700.0,26.4512,26.4575,26.4015,26.4388,34700.0
2013-09-03 11:50:00,42.5,42.55,42.49,42.54,14700.0,26.4388,26.4699,26.4326,26.4637,14700.0
2013-09-03 11:55:00,42.54,42.56,42.52,42.56,23700.0,26.4637,26.4761,26.4512,26.4761,23700.0
2013-09-03 12:00:00,42.56,42.57,42.52,42.52,15000.0,26.4761,26.4823,26.4512,26.4512,15000.0
2013-09-03 12:05:00,42.51,42.55,42.49,42.54,14300.0,26.445,26.4699,26.4326,26.4637,14300.0
2013-09-03 12:10:00,42.55,42.58,42.54,42.55,22700.0,26.4699,26.4886,26.4637,26.4699,22700.0
2013-09-03 12:15:00,42.54,42.55,42.48,42.48,23900.0,26.4637,26.4699,26.4264,26.4264,23900.0
2013-09-03 12:20:00,42.48,42.55,42.45,42.55,15200.0,26.4264,26.4699,26.4077,26.4699,15200.0
2013-09-03 12:25:00,42.54,42.56,42.52,42.54,14500.0,26.4637,26.4761,26.4512,26.4637,14500.0
2013-09-03 12:30:00,42.55,42.58,42.54,42.56,15100.0,26.4699,26.4886,26.4637,26.4761,15100.0
2013-09-03 12:35:00,42.56,42.6,42.54,42.59,12600.0,26.4761,26.501,26.4637,26.4948,12600.0
2013-09-03 12:40:00,42.59,42.59,42.54,42.54,15300.0,26.4948,26.4948,26.4637,26.4637,15300.0
2013-09-03 12:45:00,42.55,42.55,42.44,42.5,41900.0,26.4699,26.4699,26.4015,26.4388,41900.0
2013-09-03 12:50:00,42.5,42.52,42.48,42.49,10100.0,26.4388,26.4512,26.4264,26.4326,10100.0
2013-09-03 12:55:00,42.5,42.52,42.49,42.51,21200.0,26.4388,26.4512,26.4326,26.445,21200.0
2013-09-03 13:00:00,42.51,42.52,42.45,42.45,21100.0,26.445,26.4512,26.4077,26.4077,21100.0
2013-09-03 13:05:00,42.45,42.48,42.44,42.48,17200.0,26.4077,26.4264,26.4015,26.4264,17200.0
2013-09-03 13:10:00,42.47,42.52,42.47,42.52,11300.0,26.4201,26.4512,26.4201,26.4512,11300.0
2013-09-03 13:15:00,42.51,42.52,42.45,42.45,16700.0,26.445,26.4512,26.4077,26.4077,16700.0
2013-09-03 13:20:00,42.45,42.46,42.38,42.39,31100.0,26.4077,26.4139,26.3641,26.3704,31100.0
2013-09-03 13:25:00,42.39,42.43,42.38,42.43,18100.0,26.3704,26.3952,26.3641,26.3952,18100.0
2013-09-03 13:30:00,42.43,42.47,42.42,42.46,16700.0,26.3952,26.4201,26.389,26.4139,16700.0
2013-09-03 13:35:00,42.46,42.46,42.4,42.41,13600.0,26.4139,26.4139,26.3766,26.3828,13600.0
2013-09-03 13:40:00,42.41,42.43,42.39,42.39,14700.0,26.3828,26.3952,26.3704,26.3704,14700.0
2013-09-03 13:45:00,42.39,42.39,42.31,42.33,20900.0,26.3704,26.3704,26.3206,26.333,20900.0
2013-09-03 13:50:00,42.33,42.37,42.32,42.36,22300.0,26.333,26.3579,26.3268,26.3517,22300.0
2013-09-03 13:55:00,42.37,42.38,42.33,42.36,37700.0,26.3579,26.3641,26.333,26.3517,37700.0
2013-09-03 14:00:00,42.35,42.4,42.34,42.38,18400.0,26.3455,26.3766,26.3393,26.3641,18400.0
2013-09-03 14:05:00,42.39,42.44,42.38,42.44,19600.0,26.3704,26.4015,26.3641,26.4015,19600.0
2013-09-03 14:10:00,42.44,42.55,42.4,42.54,81800.0,26.4015,26.4699,26.3766,26.4637,81800.0
2013-09-03 14:15:00,42.55,42.55,42.51,42.52,23500.0,26.4699,26.4699,26.445,26.4512,23500.0
2013-09-03 14:20:00,42.51,42.52,42.44,42.46,31000.0,26.445,26.4512,26.4015,26.4139,31000.0
2013-09-03 14:25:00,42.47,42.48,42.41,42.45,43000.0,26.4201,26.4264,26.3828,26.4077,43000.0
2013-09-03 14:30:00,42.46,42.52,42.44,42.49,31400.0,26.4139,26.4512,26.4015,26.4326,31400.0
2013-09-03 14:35:00,42.49,42.55,42.42,42.52,43900.0,26.4326,26.4699,26.389,26.4512,43900.0
2013-09-03 14:40:00,42.52,42.52,42.45,42.45,60100.0,26.4512,26.4512,26.4077,26.4077,60100.0
2013-09-03 14:45:00,42.45,42.47,42.41,42.43,57600.0,26.4077,26.4201,26.3828,26.3952,57600.0
2013-09-03 14:50:00,42.44,42.44,42.36,42.41,31000.0,26.4015,26.4015,26.3517,26.3828,31000.0
2013-09-03 14:55:00,42.41,42.43,42.39,42.4,28700.0,26.3828,26.3952,26.3704,26.3766,28700.0
2013-09-03 15:00:00,42.41,42.48,42.4,42.47,48800.0,26.3828,26.4264,26.3766,26.4201,48800.0
2013-09-03 15:05:00,42.47,42.5,42.42,42.49,76100.0,26.4201,26.4388,26.389,26.4326,76100.0
2013-09-03 15:10:00,42.48,42.5,42.45,42.47,33700.0,26.4264,26.4388,26.4077,26.4201,33700.0
2013-09-03 15:15:00,42.47,42.49,42.43,42.44,44700.0,26.4201,26.4326,26.3952,26.4015,44700.0
2013-09-03 15:20:00,42.44,42.45,42.42,42.43,38300.0,26.4015,26.4077,26.389,26.3952,38300.0
2013-09-03 15:25:00,42.44,42.46,42.43,42.46,35900.0,26.4015,26.4139,26.3952,26.4139,35900.0
2013-09-03 15:30:00,42.46,42.54,42.45,42.54,44700.0,26.4139,26.4637,26.4077,26.4637,44700.0
2013-09-03 15:35:00,42.53,42.55,42.5,42.55,47400.0,26.4575,26.4699,26.4388,26.4699,47400.0
2013-09-03 15:40:00,42.54,42.59,42.53,42.56,61400.0,26.4637,26.4948,26.4575,26.4761,61400.0
2013-09-03 15:45:00,42.56,42.57,42.45,42.46,72400.0,26.4761,26.4823,26.4077,26.4139,72400.0
2013-09-03 15:50:00,42.46,42.54,42.46,42.52,118600.0,26.4139,26.4637,26.4139,26.4512,118600.0
2013-09-03 15:55:00,42.53,42.58,42.5,42.57,168100.0,26.4575,26.4886,26.4388,26.4823,168100.0
2013-09-04 09:30:00,42.6,42.75,42.59,42.65,82500.0,26.501,26.5943,26.4948,26.5321,82500.0
2013-09-04 09:35:00,42.66,42.74,42.65,42.65,24700.0,26.5383,26.5881,26.5321,26.5321,24700.0
2013-09-04 09:40:00,42.66,42.71,42.66,42.71,12000.0,26.5383,26.5694,26.5383,26.5694,12000.0
2013-09-04 09:45:00,42.7,42.79,42.7,42.73,19800.0,26.5632,26.6192,26.5632,26.5819,19800.0
2013-09-04 09:50:00,42.74,42.85,42.73,42.83,21300.0,26.5881,26.6565,26.5819,26.6441,21300.0
2013-09-04 09:55:00,42.83,42.86,42.79,42.85,20100.0,26.6441,26.6627,26.6192,26.6565,20100.0
2013-09-04 10:00:00,42.85,42.89,42.76,42.76,19600.0,26.6565,26.6814,26.6005,26.6005,19600.0
2013-09-04 10:05:00,42.76,42.84,42.76,42.81,14200.0,26.6005,26.6503,26.6005,26.6316,14200.0
2013-09-04 10:10:00,42.81,42.81,42.7,42.72,19000.0,26.6316,26.6316,26.5632,26.5757,19000.0
2013-09-04 10:15:00,42.72,42.73,42.63,42.63,37400.0,26.5757,26.5819,26.5197,26.5197,37400.0
2013-09-04 10:20:00,42.63,42.64,42.6,42.6,30400.0,26.5197,26.5259,26.501,26.501,30400.0
2013-09-04 10:25:00,42.61,42.63,42.59,42.61,22500.0,26.5072,26.5197,26.4948,26.5072,22500.0
2013-09-04 10:30:00,42.61,42.62,42.59,42.61,20900.0,26.5072,26.5134,26.4948,26.5072,20900.0
2013-09-04 10:35:00,42.6,42.66,42.59,42.66,17200.0,26.501,26.5383,26.4948,26.5383,17200.0
2013-09-04 10:40:00,42.66,42.68,42.63,42.63,50100.0,26.5383,26.5508,26.5197,26.5197,50100.0
2013-09-04 10:45:00,42.63,42.68,42.62,42.65,16200.0,26.5197,26.5508,26.5134,26.5321,16200.0
2013-09-04 10:50:00,42.66,42.71,42.66,42.71,41400.0,26.5383,26.5694,26.5383,26.5694,41400.0
2013-09-04 10:55:00,42.72,42.78,42.69,42.69,23900.0,26.5757,26.613,26.557,26.557,23900.0
2013-09-04 11:00:00,42.7,42.83,42.67,42.82,25900.0,26.5632,26.6441,26.5445,26.6379,25900.0
2013-09-04 11:05:00,42.83,42.83,42.75,42.76,14000.0,26.6441,26.6441,26.5943,26.6005,14000.0
2013-09-04 11:10:00,42.76,42.77,42.7,42.7,18200.0,26.6005,26.6068,26.5632,26.5632,18200.0
2013-09-04 11:15:00,42.7,42.71,42.66,42.69,13000.0,26.5632,26.5694,26.5383,26.557,13000.0
2013-09-04 11:20:00,42.68,42.73,42.68,42.73,23800.0,26.5508,26.5819,26.5508,26.5819,23800.0
2013-09-04 11:25:00,42.74,42.78,42.73,42.78,12500.0,26.5881,26.613,26.5819,26.613,12500.0
2013-09-04 11:30:00,42.77,42.78,42.72,42.72,23600.0,26.6068,26.613,26.5757,26.5757,23600.0
2013-09-04 11:35:00,42.73,42.73,42.68,42.69,19700.0,26.5819,26.5819,26.5508,26.557,19700.0
2013-09-04 11:40:00,42.69,42.76,42.68,42.76,22200.0,26.557,26.6005,26.5508,26.6005,22200.0
2013-09-04 11:45:00,42.75,42.78,42.75,42.78,14200.0,26.5943,26.613,26.5943,26.613,14200.0
2013-09-04 11:50:00,42.79,42.82,42.77,42.8,46600.0,26.6192,26.6379,26.6068,26.6254,46600.0
2013-09-04 11:55:00,42.79,42.79,42.74,42.74,33900.0,26.6192,26.6192,26.5881,26.5881,33900.0
2013-09-04 12:00:00,42.75,42.77,42.74,42.77,35300.0,26.5943,26.6068,26.5881,26.6068,35300.0
2013-09-04 12:05:00,42.77,42.81,42.74,42.79,59600.0,26.6068,26.6316,26.5881,26.6192,59600.0
2013-09-04 12:10:00,42.79,42.84,42.77,42.84,49600.0,26.6192,26.6503,26.6068,26.6503,49600.0
2013-09-04 12:15:00,42.83,42.87,42.83,42.87,15200.0,26.6441,26.669,26.6441,26.669,15200.0
2013-09-04 12:20:00,42.88,42.92,42.87,42.91,24400.0,26.6752,26.7001,26.669,26.6939,24400.0
2013-09-04 12:25:00,42.91,42.93,42.89,42.9,20800.0,26.6939,26.7063,26.6814,26.6876,20800.0
2013-09-04 12:30:00,42.9,42.9,42.86,42.86,14900.0,26.6876,26.6876,26.6627,26.6627,14900.0
2013-09-04 12:35:00,42.86,42.92,42.85,42.91,25800.0,26.6627,26.7001,26.6565,26.6939,25800.0
2013-09-04 12:40:00,42.91,42.91,42.87,42.89,28100.0,26.6939,26.6939,26.669,26.6814,28100.0
2013-09-04 12:45:00,42.89,42.91,42.88,42.9,16100.0,26.6814,26.6939,26.6752,26.6876,16100.0
2013-09-04 12:50:00,42.89,42.9,42.86,42.9,24900.0,26.6814,26.6876,26.6627,26.6876,24900.0
2013-09-04 12:55:00,42.9,42.92,42.9,42.92,15300.0,26.6876,26.7001,26.6876,26.7001,15300.0
2013-09-04 13:00:00,42.91,42.92,42.9,42.9,13400.0,26.6939,26.7001,26.6876,26.6876,13400.0
2013-09-04 13:05:00,42.9,42.92,42.9,42.91,15400.0,26.6876,26.7001,26.6876,26.6939,15400.0
2013-09-04 13:10:00,42.91,42.92,42.9,42.9,12600.0,26.6939,26.7001,26.6876,26.6876,12600.0
2013-09-04 13:15:00,42.91,42.95,42.9,42.94,16800.0,26.6939,26.7187,26.6876,26.7125,16800.0
2013-09-04 13:20:00,42.93,42.95,42.92,42.92,13600.0,26.7063,26.7187,26.7001,26.7001,13600.0
2013-09-04 13:25:00,42.93,42.93,42.9,42.91,24500.0,26.7063,26.7063,26.6876,26.6939,24500.0
2013-09-04 13:30:00,42.9,42.92,42.9,42.91,9000.0,26.6876,26.7001,26.6876,26.6939,9000.0
2013-09-04 13:35:00,42.91,42.97,42.9,42.96,39600.0,26.6939,26.7312,26.6876,26.725,39600.0
2013-09-04 13:40:00,42.95,42.97,42.91,42.95,35700.0,26.7187,26.7312,26.6939,26.7187,35700.0
2013-09-04 13:45:00,42.94,42.95,42.89,42.91,9600.0,26.7125,26.7187,26.6814,26.6939,9600.0
2013-09-04 13:50:00,42.91,42.91,42.88,42.88,22200.0,26.6939,26.6939,26.6752,26.6752,22200.0
2013-09-04 13:55:00,42.88,42.94,42.88,42.94,16700.0,26.6752,26.7125,26.6752,26.7125,16700.0
2013-09-04 14:00:00,42.93,42.96,42.91,42.95,12800.0,26.7063,26.725,26.6939,26.7187,12800.0
2013-09-04 14:05:00,42.96,42.97,42.9,42.91,14300.0,26.725,26.7312,26.6876,26.6939,14300.0
2013-09-04 14:10:00,42.91,42.92,42.89,42.91,6800.0,26.6939,26.7001,26.6814,26.6939,6800.0
2013-09-04 14:15:00,42.91,42.94,42.89,42.93,21700.0,26.6939,26.7125,26.6814,26.7063,21700.0
2013-09-04 14:20:00,42.94,42.95,42.91,42.94,9900.0,26.7125,26.7187,26.6939,26.7125,9900.0
2013-09-04 14:25:00,42.94,42.95,42.9,42.9,15800.0,26.7125,26.7187,26.6876,26.6876,15800.0
2013-09-04 14:30:00,42.9,42.96,42.89,42.95,98900.0,26.6876,26.725,26.6814,26.7187,98900.0
2013-09-04 14:35:00,42.94,42.98,42.91,42.97,18900.0,26.7125,26.7374,26.6939,26.7312,18900.0
2013-09-04 14:40:00,42.97,43.03,42.96,43.0,30300.0,26.7312,26.7685,26.725,26.7498,30300.0
2013-09-04 14:45:00,43.01,43.04,43.0,43.03,18300.0,26.7561,26.7747,26.7498,26.7685,18300.0
2013-09-04 14:50:00,43.04,43.04,43.0,43.01,33600.0,26.7747,26.7747,26.7498,26.7561,33600.0
2013-09-04 14:55:00,43.01,43.07,43.0,43.07,44000.0,26.7561,26.7934,26.7498,26.7934,44000.0
2013-09-04 15:00:00,43.06,43.09,43.05,43.05,18200.0,26.7872,26.8058,26.7809,26.7809,18200.0
2013-09-04 15:05:00,43.05,43.05,43.02,43.04,29800.0,26.7809,26.7809,26.7623,26.7747,29800.0
2013-09-04 15:10:00,43.04,43.06,43.02,43.04,23000.0,26.7747,26.7872,26.7623,26.7747,23000.0
2013-09-04 15:15:00,43.03,43.05,43.01,43.05,46700.0,26.7685,26.7809,26.7561,26.7809,46700.0
2013-09-04 15:20:00,43.05,43.05,42.96,42.97,33200.0,26.7809,26.7809,26.725,26.7312,33200.0
2013-09-04 15:25:00,42.97,43.03,42.97,43.02,42700.0,26.7312,26.7685,26.7312,26.7623,42700.0
2013-09-04 15:30:00,43.02,43.03,42.99,43.0,139300.0,26.7623,26.7685,26.7436,26.7498,139300.0
2013-09-04 15:35:00,43.0,43.01,42.96,43.0,37700.0,26.7498,26.7561,26.725,26.7498,37700.0
2013-09-04 15:40:00,43.01,43.06,42.97,43.03,70300.0,26.7561,26.7872,26.7312,26.7685,70300.0
2013-09-04 15:45:00,43.04,43.14,43.04,43.1,85600.0,26.7747,26.8369,26.7747,26.812,85600.0
2013-09-04 15:50:00,43.1,43.11,43.06,43.06,305600.0,26.812,26.8183,26.7872,26.7872,305600.0
2013-09-04 15:55:00,43.07,43.13,43.03,43.12,157400.0,26.7934,26.8307,26.7685,26.8245,157400.0
2013-09-05 09:30:00,43.03,43.22,43.0,43.18,165400.0,26.7685,26.8867,26.7498,26.8618,165400.0
2013-09-05 09:35:00,43.17,43.48,43.13,43.25,64500.0,26.8556,27.0484,26.8307,26.9054,64500.0
2013-09-05 09:40:00,43.25,43.26,43.08,43.11,29100.0,26.9054,26.9116,26.7996,26.8183,29100.0
2013-09-05 09:45:00,43.1,43.15,43.1,43.12,28400.0,26.812,26.8432,26.812,26.8245,28400.0
2013-09-05 09:50:00,43.12,43.23,43.09,43.22,40000.0,26.8245,26.8929,26.8058,26.8867,40000.0
2013-09-05 09:55:00,43.23,43.34,43.22,43.34,24400.0,26.8929,26.9613,26.8867,26.9613,24400.0
2013-09-05 10:00:00,43.34,43.34,43.2,43.23,45100.0,26.9613,26.9613,26.8743,26.8929,45100.0
2013-09-05 10:05:00,43.24,43.29,43.22,43.25,65900.0,26.8991,26.9302,26.8867,26.9054,65900.0
2013-09-05 10:10:00,43.25,43.35,43.23,43.35,49800.0,26.9054,26.9676,26.8929,26.9676,49800.0
2013-09-05 10:15:00,43.35,43.47,43.35,43.47,98100.0,26.9676,27.0422,26.9676,27.0422,98100.0
2013-09-05 10:20:00,43.45,43.45,43.39,43.4,23500.0,27.0298,27.0298,26.9925,26.9987,23500.0
2013-09-05 10:25:00,43.39,43.42,43.34,43.39,52800.0,26.9925,27.0111,26.9613,26.9925,52800.0
2013-09-05 10:30:00,43.38,43.42,43.31,43.35,57200.0,26.9862,27.0111,26.9427,26.9676,57200.0
2013-09-05 10:35:00,43.33,43.33,43.29,43.3,15100.0,26.9551,26.9551,26.9302,26.9365,15100.0
2013-09-05 10:40:00,43.3,43.3,43.27,43.29,21900.0,26.9365,26.9365,26.9178,26.9302,21900.0
2013-09-05 10:45:00,43.28,43.31,43.27,43.31,30600.0,26.924,26.9427,26.9178,26.9427,30600.0
2013-09-05 10:50:00,43.31,43.43,43.3,43.42,48700.0,26.9427,27.0173,26.9365,27.0111,48700.0
2013-09-05 10:55:00,43.42,43.48,43.38,43.4,48800.0,27.0111,27.0484,26.9862,26.9987,48800.0
2013-09-05 11:00:00,43.39,43.42,43.35,43.35,32200.0,26.9925,27.0111,26.9676,26.9676,32200.0
2013-09-05 11:05:00,43.35,43.38,43.27,43.29,34200.0,26.9676,26.9862,26.9178,26.9302,34200.0
2013-09-05 11:10:00,43.29,43.3,43.23,43.29,29800.0,26.9302,26.9365,26.8929,26.9302,29800.0
2013-09-05 11:15:00,43.29,43.3,43.21,43.23,49300.0,26.9302,26.9365,26.8805,26.8929,49300.0
2013-09-05 11:20:00,43.22,43.25,43.2,43.2,42800.0,26.8867,26.9054,26.8743,26.8743,42800.0
2013-09-05 11:25:00,43.2,43.29,43.2,43.27,31400.0,26.8743,26.9302,26.8743,26.9178,31400.0
2013-09-05 11:30:00,43.28,43.36,43.28,43.36,10400.0,26.924,26.9738,26.924,26.9738,10400.0
2013-09-05 11:35:00,43.36,43.38,43.36,43.36,20200.0,26.9738,26.9862,26.9738,26.9738,20200.0
2013-09-05 11:40:00,43.36,43.37,43.29,43.29,21800.0,26.9738,26.98,26.9302,26.9302,21800.0
2013-09-05 11:45:00,43.3,43.33,43.3,43.31,12600.0,26.9365,26.9551,26.9365,26.9427,12600.0
2013-09-05 11:50:00,43.31,43.47,43.31,43.46,39500.0,26.9427,27.0422,26.9427,27.036,39500.0
2013-09-05 11:55:00,43.48,43.49,43.43,43.47,21700.0,27.0484,27.0547,27.0173,27.0422,21700.0
2013-09-05 12:00:00,43.47,43.52,43.47,43.51,39500.0,27.0422,27.0733,27.0422,27.0671,39500.0
2013-09-05 12:05:00,43.51,43.53,43.47,43.47,26300.0,27.0671,27.0795,27.0422,27.0422,26300.0
2013-09-05 12:10:00,43.48,43.52,43.48,43.51,21500.0,27.0484,27.0733,27.0484,27.0671,21500.0
2013-09-05 12:15:00,43.51,43.55,43.5,43.55,29100.0,27.0671,27.092,27.0609,27.092,29100.0
2013-09-05 12:20:00,43.54,43.59,43.54,43.58,21600.0,27.0858,27.1169,27.0858,27.1107,21600.0
2013-09-05 12:25:00,43.58,43.6,43.56,43.6,25500.0,27.1107,27.1231,27.0982,27.1231,25500.0
2013-09-05 12:30:00,43.6,43.6,43.56,43.56,28600.0,27.1231,27.1231,27.0982,27.0982,28600.0
2013-09-05 12:35:00,43.56,43.57,43.49,43.49,23300.0,27.0982,27.1044,27.0547,27.0547,23300.0
2013-09-05 12:40:00,43.49,43.49,43.47,43.48,6700.0,27.0547,27.0547,27.0422,27.0484,6700.0
2013-09-05 12:45:00,43.49,43.5,43.48,43.49,15400.0,27.0547,27.0609,27.0484,27.0547,15400.0
2013-09-05 12:50:00,43.5,43.5,43.47,43.48,10600.0,27.0609,27.0609,27.0422,27.0484,10600.0
2013-09-05 12:55:00,43.48,43.49,43.44,43.44,22100.0,27.0484,27.0547,27.0236,27.0236,22100.0
2013-09-05 13:00:00,43.44,43.45,43.42,43.42,16900.0,27.0236,27.0298,27.0111,27.0111,16900.0
2013-09-05 13:05:00,43.42,43.44,43.34,43.35,35000.0,27.0111,27.0236,26.9613,26.9676,35000.0
2013-09-05 13:10:00,43.34,43.36,43.32,43.36,14400.0,26.9613,26.9738,26.9489,26.9738,14400.0
2013-09-05 13:15:00,43.36,43.38,43.33,43.38,19500.0,26.9738,26.9862,26.9551,26.9862,19500.0
2013-09-05 13:20:00,43.38,43.45,43.38,43.45,11100.0,26.9862,27.0298,26.9862,27.0298,11100.0
2013-09-05 13:25:00,43.45,43.47,43.4,43.4,32200.0,27.0298,27.0422,26.9987,26.9987,32200.0
2013-09-05 13:30:00,43.4,43.41,43.35,43.35,13300.0,26.9987,27.0049,26.9676,26.9676,13300.0
2013-09-05 13:35:00,43.35,43.44,43.35,43.44,14900.0,26.9676,27.0236,26.9676,27.0236,14900.0
2013-09-05 13:40:00,43.45,43.52,43.43,43.51,20400.0,27.0298,27.0733,27.0173,27.0671,20400.0
2013-09-05 13:45:00,43.51,43.53,43.45,43.45,21900.0,27.0671,27.0795,27.0298,27.0298,21900.0
2013-09-05 13:50:00,43.46,43.46,43.39,43.4,19000.0,27.036,27.036,26.9925,26.9987,19000.0
2013-09-05 13:55:00,43.4,43.4,43.37,43.38,19000.0,26.9987,26.9987,26.98,26.9862,19000.0
2013-09-05 14:00:00,43.39,43.46,43.37,43.46,13800.0,26.9925,27.036,26.98,27.036,13800.0
2013-09-05 14:05:00,43.46,43.46,43.42,43.43,21700.0,27.036,27.036,27.0111,27.0173,21700.0
2013-09-05 14:10:00,43.43,43.44,43.42,43.44,11900.0,27.0173,27.0236,27.0111,27.0236,11900.0
2013-09-05 14:15:00,43.45,43.52,43.45,43.51,28400.0,27.0298,27.0733,27.0298,27.0671,28400.0
2013-09-05 14:20:00,43.52,43.58,43.52,43.58,20000.0,27.0733,27.1107,27.0733,27.1107,20000.0
2013-09-05 14:25:00,43.58,43.61,43.57,43.6,45000.0,27.1107,27.1293,27.1044,27.1231,45000.0
2013-09-05 14:30:00,43.6,43.61,43.58,43.59,39900.0,27.1231,27.1293,27.1107,27.1169,39900.0
2013-09-05 14:35:00,43.6,43.63,43.6,43.6,44700.0,27.1231,27.1418,27.1231,27.1231,44700.0
2013-09-05 14:40:00,43.61,43.64,43.6,43.6,18500.0,27.1293,27.148,27.1231,27.1231,18500.0
2013-09-05 14:45:00,43.61,43.66,43.6,43.65,45900.0,27.1293,27.1604,27.1231,27.1542,45900.0
2013-09-05 14:50:00,43.63,43.63,43.6,43.62,22600.0,27.1418,27.1418,27.1231,27.1355,22600.0
2013-09-05 14:55:00,43.62,43.62,43.49,43.51,42300.0,27.1355,27.1355,27.0547,27.0671,42300.0
2013-09-05 15:00:00,43.51,43.55,43.5,43.53,33800.0,27.0671,27.092,27.0609,27.0795,33800.0
2013-09-05 15:05:00,43.53,43.54,43.5,43.54,51800.0,27.0795,27.0858,27.0609,27.0858,51800.0
2013-09-05 15:10:00,43.55,43.55,43.48,43.54,56000.0,27.092,27.092,27.0484,27.0858,56000.0
2013-09-05 15:15:00,43.53,43.57,43.53,43.57,45300.0,27.0795,27.1044,27.0795,27.1044,45300.0
2013-09-05 15:20:00,43.57,43.57,43.5,43.5,40300.0,27.1044,27.1044,27.0609,27.0609,40300.0
2013-09-05 15:25:00,43.5,43.52,43.44,43.45,41600.0,27.0609,27.0733,27.0236,27.0298,41600.0
2013-09-05 15:30:00,43.45,43.45,43.32,43.35,62300.0,27.0298,27.0298,26.9489,26.9676,62300.0
2013-09-05 15:35:00,43.35,43.37,43.34,43.36,45100.0,26.9676,26.98,26.9613,26.9738,45100.0
2013-09-05 15:40:00,43.36,43.38,43.34,43.34,47900.0,26.9738,26.9862,26.9613,26.9613,47900.0
2013-09-05 15:45:00,43.34,43.37,43.31,43.31,80800.0,26.9613,26.98,26.9427,26.9427,80800.0
2013-09-05 15:50:00,43.31,43.34,43.31,43.32,70900.0,26.9427,26.9613,26.9427,26.9489,70900.0
2013-09-05 15:55:00,43.33,43.51,43.33,43.5,339500.0,26.9551,27.0671,26.9551,27.0609,339500.0
2013-09-06 09:30:00,43.53,43.53,43.44,43.51,60400.0,27.0795,27.0795,27.0236,27.0671,60400.0
2013-09-06 09:35:00,43.5,43.59,43.47,43.47,18800.0,27.0609,27.1169,27.0422,27.0422,18800.0
2013-09-06 09:40:00,43.41,43.41,43.05,43.09,23600.0,27.0049,27.0049,26.7809,26.8058,23600.0
2013-09-06 09:45:00,43.1,43.13,42.89,43.0,144900.0,26.812,26.8307,26.6814,26.7498,144900.0
2013-09-06 09:50:00,43.0,43.2,42.95,43.1,119700.0,26.7498,26.8743,26.7187,26.812,119700.0
2013-09-06 09:55:00,43.1,43.11,43.0,43.03,33700.0,26.812,26.8183,26.7498,26.7685,33700.0
2013-09-06 10:00:00,43.01,43.09,43.0,43.03,114000.0,26.7561,26.8058,26.7498,26.7685,114000.0
2013-09-06 10:05:00,43.02,43.14,43.02,43.13,130400.0,26.7623,26.8369,26.7623,26.8307,130400.0
2013-09-06 10:10:00,43.14,43.2,43.1,43.14,40600.0,26.8369,26.8743,26.812,26.8369,40600.0
2013-09-06 10:15:00,43.14,43.25,43.13,43.13,28500.0,26.8369,26.9054,26.8307,26.8307,28500.0
2013-09-06 10:20:00,43.13,43.26,43.12,43.21,34700.0,26.8307,26.9116,26.8245,26.8805,34700.0
2013-09-06 10:25:00,43.2,43.27,43.17,43.21,41200.0,26.8743,26.9178,26.8556,26.8805,41200.0
2013-09-06 10:30:00,43.22,43.3,43.2,43.28,117500.0,26.8867,26.9365,26.8743,26.924,117500.0
2013-09-06 10:35:00,43.29,43.33,43.24,43.3,45000.0,26.9302,26.9551,26.8991,26.9365,45000.0
2013-09-06 10:40:00,43.3,43.46,43.3,43.44,37500.0,26.9365,27.036,26.9365,27.0236,37500.0
2013-09-06 10:45:00,43.44,43.64,43.42,43.6,48300.0,27.0236,27.148,27.0111,27.1231,48300.0
2013-09-06 10:50:00,43.6,43.7,43.6,43.63,43100.0,27.1231,27.1853,27.1231,27.1418,43100.0
2013-09-06 10:55:00,43.63,43.7,43.61,43.68,18800.0,27.1418,27.1853,27.1293,27.1729,18800.0
2013-09-06 11:00:00,43.69,43.85,43.69,43.85,68200.0,27.1791,27.2786,27.1791,27.2786,68200.0
2013-09-06 11:05:00,43.86,43.91,43.75,43.75,50100.0,27.2848,27.3159,27.2164,27.2164,50100.0
2013-09-06 11:10:00,43.74,43.78,43.7,43.7,24800.0,27.2102,27.2351,27.1853,27.1853,24800.0
2013-09-06 11:15:00,43.7,43.74,43.67,43.71,21900.0,27.1853,27.2102,27.1666,27.1915,21900.0
2013-09-06 11:20:00,43.72,43.77,43.71,43.74,26200.0,27.1977,27.2288,27.1915,27.2102,26200.0
2013-09-06 11:25:00,43.74,43.8,43.73,43.79,26500.0,27.2102,27.2475,27.204,27.2413,26500.0
2013-09-06 11:30:00,43.78,43.79,43.73,43.78,28000.0,27.2351,27.2413,27.204,27.2351,28000.0
2013-09-06 11:35:00,43.78,43.78,43.69,43.69,23900.0,27.2351,27.2351,27.1791,27.1791,23900.0
2013-09-06 11:40:00,43.69,43.72,43.6,43.6,25400.0,27.1791,27.1977,27.1231,27.1231,25400.0
2013-09-06 11:45:00,43.6,43.68,43.58,43.67,33400.0,27.1231,27.1729,27.1107,27.1666,33400.0
2013-09-06 11:50:00,43.67,43.72,43.65,43.71,15100.0,27.1666,27.1977,27.1542,27.1915,15100.0
2013-09-06 11:55:00,43.72,43.8,43.72,43.75,21400.0,27.1977,27.2475,27.1977,27.2164,21400.0
2013-09-06 12:00:00,43.75,43.78,43.71,43.78,71700.0,27.2164,27.2351,27.1915,27.2351,71700.0
2013-09-06 12:05:00,43.78,43.79,43.73,43.79,12100.0,27.2351,27.2413,27.204,27.2413,12100.0
2013-09-06 12:10:00,43.78,43.82,43.78,43.8,12600.0,27.2351,27.26,27.2351,27.2475,12600.0
2013-09-06 12:15:00,43.8,43.82,43.79,43.8,12000.0,27.2475,27.26,27.2413,27.2475,12000.0
2013-09-06 12:20:00,43.8,43.8,43.72,43.74,12100.0,27.2475,27.2475,27.1977,27.2102,12100.0
2013-09-06 12:25:00,43.73,43.75,43.7,43.73,17500.0,27.204,27.2164,27.1853,27.204,17500.0
2013-09-06 12:30:00,43.73,43.76,43.72,43.74,11900.0,27.204,27.2226,27.1977,27.2102,11900.0
2013-09-06 12:35:00,43.74,43.76,43.6,43.6,23200.0,27.2102,27.2226,27.1231,27.1231,23200.0
2013-09-06 12:40:00,43.59,43.64,43.58,43.62,20100.0,27.1169,27.148,27.1107,27.1355,20100.0
2013-09-06 12:45:00,43.61,43.65,43.6,43.65,9800.0,27.1293,27.1542,27.1231,27.1542,9800.0
2013-09-06 12:50:00,43.64,43.65,43.62,43.65,9100.0,27.148,27.1542,27.1355,27.1542,9100.0
2013-09-06 12:55:00,43.65,43.7,43.65,43.7,13800.0,27.1542,27.1853,27.1542,27.1853,13800.0
2013-09-06 13:00:00,43.7,43.7,43.67,43.69,13600.0,27.1853,27.1853,27.1666,27.1791,13600.0
2013-09-06 13:05:00,43.69,43.73,43.68,43.69,14700.0,27.1791,27.204,27.1729,27.1791,14700.0
2013-09-06 13:10:00,43.7,43.75,43.69,43.73,21600.0,27.1853,27.2164,27.1791,27.204,21600.0
2013-09-06 13:15:00,43.72,43.74,43.71,43.73,14800.0,27.1977,27.2102,27.1915,27.204,14800.0
2013-09-06 13:20:00,43.75,43.79,43.74,43.74,28200.0,27.2164,27.2413,27.2102,27.2102,28200.0
2013-09-06 13:25:00,43.75,43.83,43.73,43.8,21200.0,27.2164,27.2662,27.204,27.2475,21200.0
2013-09-06 13:30:00,43.79,43.84,43.78,43.83,28900.0,27.2413,27.2724,27.2351,27.2662,28900.0
2013-09-06 13:35:00,43.83,43.94,43.82,43.92,88500.0,27.2662,27.3346,27.26,27.3222,88500.0
2013-09-06 13:40:00,43.92,43.95,43.91,43.93,47100.0,27.3222,27.3408,27.3159,27.3284,47100.0
2013-09-06 13:45:00,43.92,43.96,43.88,43.96,35800.0,27.3222,27.347,27.2973,27.347,35800.0
2013-09-06 13:50:00,43.96,44.03,43.96,43.99,52100.0,27.347,27.3906,27.347,27.3657,52100.0
2013-09-06 13:55:00,44.0,44.03,43.98,44.02,30100.0,27.3719,27.3906,27.3595,27.3844,30100.0
2013-09-06 14:00:00,44.01,44.08,44.01,44.04,48200.0,27.3781,27.4217,27.3781,27.3968,48200.0
2013-09-06 14:05:00,44.03,44.11,44.03,44.03,25200.0,27.3906,27.4404,27.3906,27.3906,25200.0
2013-09-06 14:10:00,44.04,44.05,43.97,43.98,32700.0,27.3968,27.403,27.3533,27.3595,32700.0
2013-09-06 14:15:00,43.98,44.03,43.96,44.02,43900.0,27.3595,27.3906,27.347,27.3844,43900.0
2013-09-06 14:20:00,44.02,44.16,43.99,44.16,57700.0,27.3844,27.4715,27.3657,27.4715,57700.0
2013-09-06 14:25:00,44.15,44.34,44.15,44.34,96900.0,27.4652,27.5834,27.4652,27.5834,96900.0
2013-09-06 14:30:00,44.34,44.35,44.3,44.33,65300.0,27.5834,27.5897,27.5586,27.5772,65300.0
2013-09-06 14:35:00,44.33,44.33,44.2,44.2,49200.0,27.5772,27.5772,27.4963,27.4963,49200.0
2013-09-06 14:40:00,44.21,44.23,44.12,44.17,35800.0,27.5026,27.515,27.4466,27.4777,35800.0
2013-09-06 14:45:00,44.16,44.23,44.11,44.19,70000.0,27.4715,27.515,27.4404,27.4901,70000.0
2013-09-06 14:50:00,44.2,44.25,44.19,44.2,30400.0,27.4963,27.5275,27.4901,27.4963,30400.0
2013-09-06 14:55:00,44.2,44.2,44.11,44.14,38600.0,27.4963,27.4963,27.4404,27.459,38600.0
2013-09-06 15:00:00,44.15,44.19,44.13,44.17,53000.0,27.4652,27.4901,27.4528,27.4777,53000.0
2013-09-06 15:05:00,44.17,44.18,44.03,44.07,42500.0,27.4777,27.4839,27.3906,27.4155,42500.0
2013-09-06 15:10:00,44.08,44.08,43.97,44.04,75800.0,27.4217,27.4217,27.3533,27.3968,75800.0
2013-09-06 15:15:00,44.04,44.12,44.04,44.11,40100.0,27.3968,27.4466,27.3968,27.4404,40100.0
2013-09-06 15:20:00,44.12,44.15,44.05,44.05,66400.0,27.4466,27.4652,27.403,27.403,66400.0
2013-09-06 15:25:00,44.05,44.08,44.05,44.05,43800.0,27.403,27.4217,27.403,27.403,43800.0
2013-09-06 15:30:00,44.05,44.05,44.01,44.03,55600.0,27.403,27.403,27.3781,27.3906,55600.0
2013-09-06 15:35:00,44.02,44.03,43.93,43.98,66000.0,27.3844,27.3906,27.3284,27.3595,66000.0
2013-09-06 15:40:00,43.99,44.01,43.97,43.97,73600.0,27.3657,27.3781,27.3533,27.3533,73600.0
2013-09-06 15:45:00,43.97,43.98,43.89,43.9,97400.0,27.3533,27.3595,27.3035,27.3097,97400.0
2013-09-06 15:50:00,43.89,43.96,43.89,43.96,87300.0,27.3035,27.347,27.3035,27.347,87300.0
2013-09-06 15:55:00,43.96,43.98,43.85,43.89,221400.0,27.347,27.3595,27.2786,27.3035,221400.0
2013-09-09 09:30:00,43.88,43.97,43.86,43.93,66300.0,27.2973,27.3533,27.2848,27.3284,66300.0
2013-09-09 09:35:00,43.93,43.93,43.83,43.83,20500.0,27.3284,27.3284,27.2662,27.2662,20500.0
2013-09-09 09:40:00,43.83,43.85,43.65,43.71,19200.0,27.2662,27.2786,27.1542,27.1915,19200.0
2013-09-09 09:45:00,43.72,43.78,43.71,43.76,24800.0,27.1977,27.2351,27.1915,27.2226,24800.0
2013-09-09 09:50:00,43.77,43.88,43.76,43.81,35600.0,27.2288,27.2973,27.2226,27.2537,35600.0
2013-09-09 09:55:00,43.82,43.87,43.81,43.87,21600.0,27.26,27.2911,27.2537,27.2911,21600.0
2013-09-09 10:00:00,43.87,43.98,43.83,43.87,35900.0,27.2911,27.3595,27.2662,27.2911,35900.0
2013-09-09 10:05:00,43.87,43.87,43.72,43.73,23700.0,27.2911,27.2911,27.1977,27.204,23700.0
2013-09-09 10:10:00,43.72,43.72,43.63,43.63,18900.0,27.1977,27.1977,27.1418,27.1418,18900.0
2013-09-09 10:15:00,43.64,43.68,43.58,43.58,51500.0,27.148,27.1729,27.1107,27.1107,51500.0
2013-09-09 10:20:00,43.58,43.59,43.5,43.54,36500.0,27.1107,27.1169,27.0609,27.0858,36500.0
2013-09-09 10:25:00,43.54,43.56,43.5,43.51,25200.0,27.0858,27.0982,27.0609,27.0671,25200.0
2013-09-09 10:30:00,43.51,43.59,43.51,43.59,22000.0,27.0671,27.1169,27.0671,27.1169,22000.0
2013-09-09 10:35:00,43.59,43.63,43.59,43.59,19300.0,27.1169,27.1418,27.1169,27.1169,19300.0
2013-09-09 10:40:00,43.59,43.65,43.59,43.65,18800.0,27.1169,27.1542,27.1169,27.1542,18800.0
2013-09-09 10:45:00,43.64,43.65,43.6,43.61,35700.0,27.148,27.1542,27.1231,27.1293,35700.0
2013-09-09 10:50:00,43.6,43.61,43.57,43.61,33000.0,27.1231,27.1293,27.1044,27.1293,33000.0
2013-09-09 10:55:00,43.6,43.66,43.59,43.65,24500.0,27.1231,27.1604,27.1169,27.1542,24500.0
2013-09-09 11:00:00,43.66,43.68,43.62,43.67,21700.0,27.1604,27.1729,27.1355,27.1666,21700.0
2013-09-09 11:05:00,43.67,43.72,43.66,43.71,23300.0,27.1666,27.1977,27.1604,27.1915,23300.0
2013-09-09 11:10:00,43.72,43.76,43.71,43.76,16100.0,27.1977,27.2226,27.1915,27.2226,16100.0
2013-09-09 11:15:00,43.76,43.79,43.75,43.79,25100.0,27.2226,27.2413,27.2164,27.2413,25100.0
2013-09-09 11:20:00,43.79,43.81,43.71,43.71,38600.0,27.2413,27.2537,27.1915,27.1915,38600.0
2013-09-09 11:25:00,43.71,43.71,43.64,43.67,36800.0,27.1915,27.1915,27.148,27.1666,36800.0
2013-09-09 11:30:00,43.67,43.71,43.67,43.68,19400.0,27.1666,27.1915,27.1666,27.1729,19400.0
2013-09-09 11:35:00,43.69,43.71,43.66,43.71,26800.0,27.1791,27.1915,27.1604,27.1915,26800.0
2013-09-09 11:40:00,43.71,43.82,43.7,43.81,18900.0,27.1915,27.26,27.1853,27.2537,18900.0
2013-09-09 11:45:00,43.8,43.82,43.78,43.8,16600.0,27.2475,27.26,27.2351,27.2475,16600.0
2013-09-09 11:50:00,43.8,43.82,43.78,43.8,21600.0,27.2475,27.26,27.2351,27.2475,21600.0
2013-09-09 11:55:00,43.8,43.82,43.79,43.8,26700.0,27.2475,27.26,27.2413,27.2475,26700.0
2013-09-09 12:00:00,43.8,43.82,43.8,43.8,11000.0,27.2475,27.26,27.2475,27.2475,11000.0
2013-09-09 12:05:00,43.8,43.84,43.79,43.8,22100.0,27.2475,27.2724,27.2413,27.2475,22100.0
2013-09-09 12:10:00,43.8,43.91,43.79,43.91,26700.0,27.2475,27.3159,27.2413,27.3159,26700.0
2013-09-09 12:15:00,43.91,43.93,43.9,43.91,23100.0,27.3159,27.3284,27.3097,27.3159,23100.0
2013-09-09 12:20:00,43.92,43.93,43.9,43.91,30200.0,27.3222,27.3284,27.3097,27.3159,30200.0
2013-09-09 12:25:00,43.91,43.93,43.91,43.92,29500.0,27.3159,27.3284,27.3159,27.3222,29500.0
2013-09-09 12:30:00,43.91,43.92,43.85,43.87,23600.0,27.3159,27.3222,27.2786,27.2911,23600.0
2013-09-09 12:35:00,43.87,43.88,43.81,43.83,12200.0,27.2911,27.2973,27.2537,27.2662,12200.0
2013-09-09 12:40:00,43.83,43.83,43.78,43.79,21500.0,27.2662,27.2662,27.2351,27.2413,21500.0
2013-09-09 12:45:00,43.8,43.81,43.79,43.8,13800.0,27.2475,27.2537,27.2413,27.2475,13800.0
2013-09-09 12:50:00,43.8,43.81,43.8,43.81,31300.0,27.2475,27.2537,27.2475,27.2537,31300.0
2013-09-09 12:55:00,43.8,43.9,43.8,43.89,18200.0,27.2475,27.3097,27.2475,27.3035,18200.0
2013-09-09 13:00:00,43.9,43.95,43.89,43.93,25200.0,27.3097,27.3408,27.3035,27.3284,25200.0
2013-09-09 13:05:00,43.92,43.97,43.92,43.96,19300.0,27.3222,27.3533,27.3222,27.347,19300.0
2013-09-09 13:10:00,43.95,43.95,43.91,43.91,12900.0,27.3408,27.3408,27.3159,27.3159,12900.0
2013-09-09 13:15:00,43.92,43.99,43.91,43.96,27000.0,27.3222,27.3657,27.3159,27.347,27000.0
2013-09-09 13:20:00,43.97,44.0,43.94,43.95,17400.0,27.3533,27.3719,27.3346,27.3408,17400.0
2013-09-09 13:25:00,43.94,43.99,43.93,43.98,15800.0,27.3346,27.3657,27.3284,27.3595,15800.0
2013-09-09 13:30:00,43.99,44.03,43.98,44.02,22500.0,27.3657,27.3906,27.3595,27.3844,22500.0
2013-09-09 13:35:00,44.03,44.05,43.96,43.96,17100.0,27.3906,27.403,27.347,27.347,17100.0
2013-09-09 13:40:00,43.96,44.03,43.95,44.02,22500.0,27.347,27.3906,27.3408,27.3844,22500.0
2013-09-09 13:45:00,44.02,44.05,43.99,44.03,23200.0,27.3844,27.403,27.3657,27.3906,23200.0
2013-09-09 13:50:00,44.03,44.04,44.0,44.01,15600.0,27.3906,27.3968,27.3719,27.3781,15600.0
2013-09-09 13:55:00,44.01,44.1,44.0,44.1,20300.0,27.3781,27.4341,27.3719,27.4341,20300.0
2013-09-09 14:00:00,44.09,44.14,44.07,44.09,43400.0,27.4279,27.459,27.4155,27.4279,43400.0
2013-09-09 14:05:00,44.1,44.11,44.07,44.07,25200.0,27.4341,27.4404,27.4155,27.4155,25200.0
2013-09-09 14:10:00,44.06,44.13,44.05,44.13,23700.0,27.4093,27.4528,27.403,27.4528,23700.0
2013-09-09 14:15:00,44.13,44.27,44.12,44.26,63400.0,27.4528,27.5399,27.4466,27.5337,63400.0
2013-09-09 14:20:00,44.26,44.3,44.25,44.29,46300.0,27.5337,27.5586,27.5275,27.5523,46300.0
2013-09-09 14:25:00,44.29,44.37,44.27,44.36,47700.0,27.5523,27.6021,27.5399,27.5959,47700.0
2013-09-09 14:30:00,44.35,44.36,44.28,44.34,43500.0,27.5897,27.5959,27.5461,27.5834,43500.0
2013-09-09 14:35:00,44.34,44.38,44.31,44.37,52800.0,27.5834,27.6083,27.5648,27.6021,52800.0
2013-09-09 14:40:00,44.37,44.43,44.37,44.43,45600.0,27.6021,27.6394,27.6021,27.6394,45600.0
2013-09-09 14:45:00,44.43,44.43,44.34,44.37,57500.0,27.6394,27.6394,27.5834,27.6021,57500.0
2013-09-09 14:50:00,44.37,44.37,44.29,44.33,40900.0,27.6021,27.6021,27.5523,27.5772,40900.0
2013-09-09 14:55:00,44.33,44.33,44.29,44.31,24100.0,27.5772,27.5772,27.5523,27.5648,24100.0
2013-09-09 15:00:00,44.3,44.38,44.3,44.36,94000.0,27.5586,27.6083,27.5586,27.5959,94000.0
2013-09-09 15:05:00,44.36,44.38,44.36,44.36,45600.0,27.5959,27.6083,27.5959,27.5959,45600.0
2013-09-09 15:10:00,44.36,44.37,44.35,44.36,29000.0,27.5959,27.6021,27.5897,27.5959,29000.0
2013-09-09 15:15:00,44.36,44.41,44.33,44.34,48800.0,27.5959,27.627,27.5772,27.5834,48800.0
2013-09-09 15:20:00,44.35,44.35,44.27,44.27,31800.0,27.5897,27.5897,27.5399,27.5399,31800.0
2013-09-09 15:25:00,44.27,44.29,44.25,44.27,29900.0,27.5399,27.5523,27.5275,27.5399,29900.0
2013-09-09 15:30:00,44.27,44.32,44.24,44.25,53800.0,27.5399,27.571,27.5212,27.5275,53800.0
2013-09-09 15:35:00,44.24,44.25,44.23,44.24,45200.0,27.5212,27.5275,27.515,27.5212,45200.0
2013-09-09 15:40:00,44.24,44.25,44.22,44.24,56800.0,27.5212,27.5275,27.5088,27.5212,56800.0
2013-09-09 15:45:00,44.23,44.34,44.23,44.34,71200.0,27.515,27.5834,27.515,27.5834,71200.0
2013-09-09 15:50:00,44.34,44.35,44.27,44.32,108000.0,27.5834,27.5897,27.5399,27.571,108000.0
2013-09-09 15:55:00,44.33,44.44,44.29,44.41,399900.0,27.5772,27.6456,27.5523,27.627,399900.0
2013-09-10 09:30:00,44.58,44.75,44.51,44.69,82100.0,27.7327,27.8385,27.6892,27.8012,82100.0
2013-09-10 09:35:00,44.66,44.67,44.49,44.56,51200.0,27.7825,27.7887,27.6768,27.7203,51200.0
2013-09-10 09:40:00,44.56,44.69,44.49,44.55,30900.0,27.7203,27.8012,27.6768,27.7141,30900.0
2013-09-10 09:45:00,44.55,44.65,44.51,44.65,93000.0,27.7141,27.7763,27.6892,27.7763,93000.0
2013-09-10 09:50:00,44.63,44.64,44.54,44.6,123500.0,27.7638,27.7701,27.7079,27.7452,123500.0
2013-09-10 09:55:00,44.6,44.65,44.57,44.58,132700.0,27.7452,27.7763,27.7265,27.7327,132700.0
2013-09-10 10:00:00,44.58,44.58,44.32,44.32,52800.0,27.7327,27.7327,27.571,27.571,52800.0
2013-09-10 10:05:00,44.33,44.33,44.1,44.16,72300.0,27.5772,27.5772,27.4341,27.4715,72300.0
2013-09-10 10:10:00,44.16,44.22,44.14,44.21,29300.0,27.4715,27.5088,27.459,27.5026,29300.0
2013-09-10 10:15:00,44.21,44.22,44.16,44.19,38700.0,27.5026,27.5088,27.4715,27.4901,38700.0
2013-09-10 10:20:00,44.18,44.4,44.16,44.4,40500.0,27.4839,27.6208,27.4715,27.6208,40500.0
2013-09-10 10:25:00,44.39,44.41,44.3,44.3,22800.0,27.6145,27.627,27.5586,27.5586,22800.0
2013-09-10 10:30:00,44.3,44.32,44.25,44.27,62900.0,27.5586,27.571,27.5275,27.5399,62900.0
2013-09-10 10:35:00,44.27,44.32,44.26,44.32,59300.0,27.5399,27.571,27.5337,27.571,59300.0
2013-09-10 10:40:00,44.32,44.35,44.31,44.32,32200.0,27.571,27.5897,27.5648,27.571,32200.0
2013-09-10 10:45:00,44.33,44.42,44.33,44.4,56400.0,27.5772,27.6332,27.5772,27.6208,56400.0
2013-09-10 10:50:00,44.4,44.44,44.4,44.43,17600.0,27.6208,27.6456,27.6208,27.6394,17600.0
2013-09-10 10:55:00,44.44,44.55,44.43,44.54,50500.0,27.6456,27.7141,27.6394,27.7079,50500.0
2013-09-10 11:00:00,44.54,44.7,44.53,44.65,73400.0,27.7079,27.8074,27.7016,27.7763,73400.0
2013-09-10 11:05:00,44.65,44.7,44.61,44.69,28300.0,27.7763,27.8074,27.7514,27.8012,28300.0
2013-09-10 11:10:00,44.7,44.73,44.67,44.72,32600.0,27.8074,27.8261,27.7887,27.8198,32600.0
2013-09-10 11:15:00,44.73,44.79,44.72,44.78,44800.0,27.8261,27.8634,27.8198,27.8572,44800.0
2013-09-10 11:20:00,44.77,44.81,44.77,44.8,31700.0,27.8509,27.8758,27.8509,27.8696,31700.0
2013-09-10 11:25:00,44.81,44.82,44.77,44.79,35700.0,27.8758,27.882,27.8509,27.8634,35700.0
2013-09-10 11:30:00,44.78,44.79,44.61,44.61,33200.0,27.8572,27.8634,27.7514,27.7514,33200.0
2013-09-10 11:35:00,44.61,44.66,44.56,44.56,39700.0,27.7514,27.7825,27.7203,27.7203,39700.0
2013-09-10 11:40:00,44.57,44.57,44.53,44.54,27800.0,27.7265,27.7265,27.7016,27.7079,27800.0
2013-09-10 11:45:00,44.52,44.52,44.42,44.48,26900.0,27.6954,27.6954,27.6332,27.6705,26900.0
2013-09-10 11:50:00,44.49,44.56,44.47,44.56,27500.0,27.6768,27.7203,27.6643,27.7203,27500.0
2013-09-10 11:55:00,44.56,44.56,44.5,44.5,102400.0,27.7203,27.7203,27.683,27.683,102400.0
2013-09-10 12:00:00,44.49,44.53,44.43,44.45,34000.0,27.6768,27.7016,27.6394,27.6519,34000.0
2013-09-10 12:05:00,44.45,44.45,44.41,44.41,23900.0,27.6519,27.6519,27.627,27.627,23900.0
2013-09-10 12:10:00,44.41,44.45,44.35,44.44,37100.0,27.627,27.6519,27.5897,27.6456,37100.0
2013-09-10 12:15:00,44.44,44.45,44.37,44.4,30700.0,27.6456,27.6519,27.6021,27.6208,30700.0
2013-09-10 12:20:00,44.4,44.45,44.4,44.45,18700.0,27.6208,27.6519,27.6208,27.6519,18700.0
2013-09-10 12:25:00,44.45,44.51,44.45,44.48,14800.0,27.6519,27.6892,27.6519,27.6705,14800.0
2013-09-10 12:30:00,44.48,44.5,44.46,44.49,16400.0,27.6705,27.683,27.6581,27.6768,16400.0
2013-09-10 12:35:00,44.5,44.52,44.48,44.48,21100.0,27.683,27.6954,27.6705,27.6705,21100.0
2013-09-10 12:40:00,44.48,44.54,44.48,44.51,46600.0,27.6705,27.7079,27.6705,27.6892,46600.0
2013-09-10 12:45:00,44.51,44.52,44.44,44.48,24300.0,27.6892,27.6954,27.6456,27.6705,24300.0
2013-09-10 12:50:00,44.49,44.54,44.47,44.53,46400.0,27.6768,27.7079,27.6643,27.7016,46400.0
2013-09-10 12:55:00,44.53,44.53,44.5,44.52,22700.0,27.7016,27.7016,27.683,27.6954,22700.0
2013-09-10 13:00:00,44.52,44.52,44.47,44.48,11500.0,27.6954,27.6954,27.6643,27.6705,11500.0
2013-09-10 13:05:00,44.48,44.49,44.47,44.48,8100.0,27.6705,27.6768,27.6643,27.6705,8100.0
2013-09-10 13:10:00,44.48,44.54,44.48,44.53,29200.0,27.6705,27.7079,27.6705,27.7016,29200.0
2013-09-10 13:15:00,44.53,44.57,44.52,44.57,13100.0,27.7016,27.7265,27.6954,27.7265,13100.0
2013-09-10 13:20:00,44.57,44.64,44.56,44.63,48400.0,27.7265,27.7701,27.7203,27.7638,48400.0
2013-09-10 13:25:00,44.63,44.63,44.6,44.6,20600.0,27.7638,27.7638,27.7452,27.7452,20600.0
2013-09-10 13:30:00,44.6,44.62,44.6,44.61,12800.0,27.7452,27.7576,27.7452,27.7514,12800.0
2013-09-10 13:35:00,44.61,44.65,44.59,44.65,25500.0,27.7514,27.7763,27.739,27.7763,25500.0
2013-09-10 13:40:00,44.64,44.69,44.64,44.69,22300.0,27.7701,27.8012,27.7701,27.8012,22300.0
2013-09-10 13:45:00,44.68,44.72,44.68,44.71,32300.0,27.7949,27.8198,27.7949,27.8136,32300.0
2013-09-10 13:50:00,44.7,44.74,44.7,44.73,18900.0,27.8074,27.8323,27.8074,27.8261,18900.0
2013-09-10 13:55:00,44.73,44.8,44.73,44.74,46300.0,27.8261,27.8696,27.8261,27.8323,46300.0
2013-09-10 14:00:00,44.74,44.74,44.65,44.65,24800.0,27.8323,27.8323,27.7763,27.7763,24800.0
2013-09-10 14:05:00,44.65,44.66,44.63,44.65,54600.0,27.7763,27.7825,27.7638,27.7763,54600.0
2013-09-10 14:10:00,44.65,44.69,44.65,44.68,25200.0,27.7763,27.8012,27.7763,27.7949,25200.0
2013-09-10 14:15:00,44.69,44.69,44.66,44.68,17600.0,27.8012,27.8012,27.7825,27.7949,17600.0
2013-09-10 14:20:00,44.68,44.73,44.68,44.69,27800.0,27.7949,27.8261,27.7949,27.8012,27800.0
2013-09-10 14:25:00,44.68,44.71,44.66,44.7,16000.0,27.7949,27.8136,27.7825,27.8074,16000.0
2013-09-10 14:30:00,44.7,44.71,44.58,44.58,41000.0,27.8074,27.8136,27.7327,27.7327,41000.0
2013-09-10 14:35:00,44.59,44.6,44.57,44.58,23100.0,27.739,27.7452,27.7265,27.7327,23100.0
2013-09-10 14:40:00,44.58,44.62,44.57,44.6,27800.0,27.7327,27.7576,27.7265,27.7452,27800.0
2013-09-10 14:45:00,44.59,44.6,44.58,44.59,15200.0,27.739,27.7452,27.7327,27.739,15200.0
2013-09-10 14:50:00,44.59,44.59,44.54,44.54,31200.0,27.739,27.739,27.7079,27.7079,31200.0
2013-09-10 14:55:00,44.55,44.64,44.55,44.63,42200.0,27.7141,27.7701,27.7141,27.7638,42200.0
2013-09-10 15:00:00,44.64,44.64,44.61,44.62,33300.0,27.7701,27.7701,27.7514,27.7576,33300.0
2013-09-10 15:05:00,44.61,44.65,44.61,44.64,25500.0,27.7514,27.7763,27.7514,27.7701,25500.0
2013-09-10 15:10:00,44.65,44.65,44.62,44.64,45200.0,27.7763,27.7763,27.7576,27.7701,45200.0
2013-09-10 15:15:00,44.65,44.66,44.6,44.61,34400.0,27.7763,27.7825,27.7452,27.7514,34400.0
2013-09-10 15:20:00,44.61,44.63,44.57,44.59,35200.0,27.7514,27.7638,27.7265,27.739,35200.0
2013-09-10 15:25:00,44.59,44.6,44.55,44.56,37300.0,27.739,27.7452,27.7141,27.7203,37300.0
2013-09-10 15:30:00,44.57,44.64,44.56,44.63,51300.0,27.7265,27.7701,27.7203,27.7638,51300.0
2013-09-10 15:35:00,44.63,44.64,44.6,44.6,63200.0,27.7638,27.7701,27.7452,27.7452,63200.0
2013-09-10 15:40:00,44.6,44.61,44.55,44.57,53800.0,27.7452,27.7514,27.7141,27.7265,53800.0
2013-09-10 15:45:00,44.57,44.73,44.57,44.67,105600.0,27.7265,27.8261,27.7265,27.7887,105600.0
2013-09-10 15:50:00,44.67,44.74,44.66,44.72,131900.0,27.7887,27.8323,27.7825,27.8198,131900.0
2013-09-10 15:55:00,44.7,44.81,44.66,44.79,320500.0,27.8074,27.8758,27.7825,27.8634,320500.0
2013-09-11 09:30:00,44.81,44.86,44.58,44.79,75700.0,27.8758,27.9069,27.7327,27.8634,75700.0
2013-09-11 09:35:00,44.79,44.8,44.45,44.55,37100.0,27.8634,27.8696,27.6519,27.7141,37100.0
2013-09-11 09:40:00,44.54,44.57,44.39,44.46,37400.0,27.7079,27.7265,27.6145,27.6581,37400.0
2013-09-11 09:45:00,44.47,44.55,44.45,44.49,31200.0,27.6643,27.7141,27.6519,27.6768,31200.0
2013-09-11 09:50:00,44.49,44.6,44.49,44.59,29300.0,27.6768,27.7452,27.6768,27.739,29300.0
2013-09-11 09:55:00,44.59,44.6,44.5,44.51,48700.0,27.739,27.7452,27.683,27.6892,48700.0
2013-09-11 10:00:00,44.51,44.59,44.48,44.53,54900.0,27.6892,27.739,27.6705,27.7016,54900.0
2013-09-11 10:05:00,44.53,44.57,44.45,44.55,75500.0,27.7016,27.7265,27.6519,27.7141,75500.0
2013-09-11 10:10:00,44.55,44.63,44.55,44.62,41600.0,27.7141,27.7638,27.7141,27.7576,41600.0
2013-09-11 10:15:00,44.62,44.62,44.53,44.56,128500.0,27.7576,27.7576,27.7016,27.7203,128500.0
2013-09-11 10:20:00,44.56,44.68,44.56,44.68,34100.0,27.7203,27.7949,27.7203,27.7949,34100.0
2013-09-11 10:25:00,44.69,44.76,44.69,44.71,23700.0,27.8012,27.8447,27.8012,27.8136,23700.0
2013-09-11 10:30:00,44.71,44.73,44.68,44.72,33800.0,27.8136,27.8261,27.7949,27.8198,33800.0
2013-09-11 10:35:00,44.73,44.75,44.62,44.62,48000.0,27.8261,27.8385,27.7576,27.7576,48000.0
2013-09-11 10:40:00,44.63,44.66,44.62,44.65,30700.0,27.7638,27.7825,27.7576,27.7763,30700.0
2013-09-11 10:45:00,44.65,44.67,44.62,44.67,24500.0,27.7763,27.7887,27.7576,27.7887,24500.0
2013-09-11 10:50:00,44.68,44.76,44.68,44.7,22800.0,27.7949,27.8447,27.7949,27.8074,22800.0
2013-09-11 10:55:00,44.7,44.7,44.61,44.62,49600.0,27.8074,27.8074,27.7514,27.7576,49600.0
2013-09-11 11:00:00,44.61,44.67,44.59,44.6,32200.0,27.7514,27.7887,27.739,27.7452,32200.0
2013-09-11 11:05:00,44.6,44.66,44.6,44.66,22400.0,27.7452,27.7825,27.7452,27.7825,22400.0
2013-09-11 11:10:00,44.66,44.71,44.65,44.71,11300.0,27.7825,27.8136,27.7763,27.8136,11300.0
2013-09-11 11:15:00,44.71,44.74,44.7,44.71,22900.0,27.8136,27.8323,27.8074,27.8136,22900.0
2013-09-11 11:20:00,44.71,44.78,44.7,44.77,10200.0,27.8136,27.8572,27.8074,27.8509,10200.0
2013-09-11 11:25:00,44.78,44.8,44.75,44.76,30600.0,27.8572,27.8696,27.8385,27.8447,30600.0
2013-09-11 11:30:00,44.75,44.9,44.75,44.88,45800.0,27.8385,27.9318,27.8385,27.9194,45800.0
2013-09-11 11:35:00,44.89,44.96,44.88,44.9,54800.0,27.9256,27.9691,27.9194,27.9318,54800.0
2013-09-11 11:40:00,44.9,44.91,44.85,44.85,18000.0,27.9318,27.938,27.9007,27.9007,18000.0
2013-09-11 11:45:00,44.84,44.86,44.78,44.8,33200.0,27.8945,27.9069,27.8572,27.8696,33200.0
2013-09-11 11:50:00,44.8,44.82,44.78,44.78,21500.0,27.8696,27.882,27.8572,27.8572,21500.0
2013-09-11 11:55:00,44.78,44.82,44.78,44.82,31400.0,27.8572,27.882,27.8572,27.882,31400.0
2013-09-11 12:00:00,44.82,44.82,44.78,44.79,24000.0,27.882,27.882,27.8572,27.8634,24000.0
2013-09-11 12:05:00,44.78,44.79,44.76,44.76,10100.0,27.8572,27.8634,27.8447,27.8447,10100.0
2013-09-11 12:10:00,44.76,44.87,44.76,44.87,21100.0,27.8447,27.9131,27.8447,27.9131,21100.0
2013-09-11 12:15:00,44.86,44.9,44.86,44.9,18700.0,27.9069,27.9318,27.9069,27.9318,18700.0
2013-09-11 12:20:00,44.9,44.93,44.89,44.92,22500.0,27.9318,27.9505,27.9256,27.9443,22500.0
2013-09-11 12:25:00,44.93,44.93,44.91,44.93,30100.0,27.9505,27.9505,27.938,27.9505,30100.0
2013-09-11 12:30:00,44.93,44.95,44.89,44.9,22800.0,27.9505,27.9629,27.9256,27.9318,22800.0
2013-09-11 12:35:00,44.9,44.9,44.83,44.84,23100.0,27.9318,27.9318,27.8883,27.8945,23100.0
2013-09-11 12:40:00,44.83,44.84,44.75,44.77,27200.0,27.8883,27.8945,27.8385,27.8509,27200.0
2013-09-11 12:45:00,44.77,44.79,44.75,44.76,24400.0,27.8509,27.8634,27.8385,27.8447,24400.0
2013-09-11 12:50:00,44.76,44.76,44.74,44.74,14100.0,27.8447,27.8447,27.8323,27.8323,14100.0
2013-09-11 12:55:00,44.74,44.84,44.73,44.84,23700.0,27.8323,27.8945,27.8261,27.8945,23700.0
2013-09-11 13:00:00,44.83,44.84,44.78,44.78,23900.0,27.8883,27.8945,27.8572,27.8572,23900.0
2013-09-11 13:05:00,44.79,44.84,44.79,44.83,24100.0,27.8634,27.8945,27.8634,27.8883,24100.0
2013-09-11 13:10:00,44.84,44.84,44.75,44.75,21600.0,27.8945,27.8945,27.8385,27.8385,21600.0
2013-09-11 13:15:00,44.77,44.77,44.7,44.7,9600.0,27.8509,27.8509,27.8074,27.8074,9600.0
2013-09-11 13:20:00,44.7,44.73,44.66,44.71,28400.0,27.8074,27.8261,27.7825,27.8136,28400.0
2013-09-11 13:25:00,44.72,44.74,44.7,44.74,27500.0,27.8198,27.8323,27.8074,27.8323,27500.0
2013-09-11 13:30:00,44.73,44.8,44.72,44.79,23500.0,27.8261,27.8696,27.8198,27.8634,23500.0
2013-09-11 13:35:00,44.79,44.86,44.79,44.84,35300.0,27.8634,27.9069,27.8634,27.8945,35300.0
2013-09-11 13:40:00,44.84,44.87,44.81,44.82,39000.0,27.8945,27.9131,27.8758,27.882,39000.0
2013-09-11 13:45:00,44.81,44.83,44.79,44.83,19800.0,27.8758,27.8883,27.8634,27.8883,19800.0
2013-09-11 13:50:00,44.83,44.89,44.82,44.89,28700.0,27.8883,27.9256,27.882,27.9256,28700.0
2013-09-11 13:55:00,44.89,44.89,44.87,44.88,13200.0,27.9256,27.9256,27.9131,27.9194,13200.0
2013-09-11 14:00:00,44.88,44.91,44.88,44.9,35600.0,27.9194,27.938,27.9194,27.9318,35600.0
2013-09-11 14:05:00,44.9,44.91,44.89,44.91,16700.0,27.9318,27.938,27.9256,27.938,16700.0
2013-09-11 14:10:00,44.91,44.97,44.9,44.96,40800.0,27.938,27.9754,27.9318,27.9691,40800.0
2013-09-11 14:15:00,44.96,44.97,44.91,44.91,23200.0,27.9691,27.9754,27.938,27.938,23200.0
2013-09-11 14:20:00,44.91,44.92,44.9,44.9,50100.0,27.938,27.9443,27.9318,27.9318,50100.0
2013-09-11 14:25:00,44.9,44.91,44.89,44.89,14900.0,27.9318,27.938,27.9256,27.9256,14900.0
2013-09-11 14:30:00,44.89,44.9,44.84,44.88,24800.0,27.9256,27.9318,27.8945,27.9194,24800.0
2013-09-11 14:35:00,44.88,44.9,44.88,44.9,93500.0,27.9194,27.9318,27.9194,27.9318,93500.0
2013-09-11 14:40:00,44.9,44.91,44.89,44.9,78200.0,27.9318,27.938,27.9256,27.9318,78200.0
2013-09-11 14:45:00,44.9,44.92,44.89,44.91,34500.0,27.9318,27.9443,27.9256,27.938,34500.0
2013-09-11 14:50:00,44.9,44.91,44.89,44.9,28100.0,27.9318,27.938,27.9256,27.9318,28100.0
2013-09-11 14:55:00,44.9,44.91,44.89,44.91,36400.0,27.9318,27.938,27.9256,27.938,36400.0
2013-09-11 15:00:00,44.9,44.91,44.89,44.9,33900.0,27.9318,27.938,27.9256,27.9318,33900.0
2013-09-11 15:05:00,44.91,44.91,44.84,44.85,30500.0,27.938,27.938,27.8945,27.9007,30500.0
2013-09-11 15:10:00,44.85,44.85,44.8,44.84,37300.0,27.9007,27.9007,27.8696,27.8945,37300.0
2013-09-11 15:15:00,44.83,44.84,44.8,44.8,26500.0,27.8883,27.8945,27.8696,27.8696,26500.0
2013-09-11 15:20:00,44.8,44.84,44.8,44.82,66100.0,27.8696,27.8945,27.8696,27.882,66100.0
2013-09-11 15:25:00,44.82,44.84,44.8,44.8,65700.0,27.882,27.8945,27.8696,27.8696,65700.0
2013-09-11 15:30:00,44.81,44.82,44.77,44.8,45300.0,27.8758,27.882,27.8509,27.8696,45300.0
2013-09-11 15:35:00,44.81,44.81,44.72,44.72,53600.0,27.8758,27.8758,27.8198,27.8198,53600.0
2013-09-11 15:40:00,44.72,44.74,44.72,44.74,49400.0,27.8198,27.8323,27.8198,27.8323,49400.0
2013-09-11 15:45:00,44.73,44.84,44.73,44.83,89100.0,27.8261,27.8945,27.8261,27.8883,89100.0
2013-09-11 15:50:00,44.83,44.84,44.81,44.82,83600.0,27.8883,27.8945,27.8758,27.882,83600.0
2013-09-11 15:55:00,44.82,44.95,44.82,44.95,253000.0,27.882,27.9629,27.882,27.9629,253000.0
2013-09-12 09:30:00,44.84,44.95,44.76,44.85,79600.0,27.8945,27.9629,27.8447,27.9007,79600.0
2013-09-12 09:35:00,44.85,44.85,44.72,44.81,20600.0,27.9007,27.9007,27.8198,27.8758,20600.0
2013-09-12 09:40:00,44.8,44.82,44.67,44.68,18500.0,27.8696,27.882,27.7887,27.7949,18500.0
2013-09-12 09:45:00,44.67,44.7,44.62,44.64,25200.0,27.7887,27.8074,27.7576,27.7701,25200.0
2013-09-12 09:50:00,44.65,44.65,44.54,44.57,20900.0,27.7763,27.7763,27.7079,27.7265,20900.0
2013-09-12 09:55:00,44.57,44.61,44.56,44.59,39100.0,27.7265,27.7514,27.7203,27.739,39100.0
2013-09-12 10:00:00,44.59,44.61,44.55,44.59,12200.0,27.739,27.7514,27.7141,27.739,12200.0
2013-09-12 10:05:00,44.6,44.62,44.58,44.6,20900.0,27.7452,27.7576,27.7327,27.7452,20900.0
2013-09-12 10:10:00,44.6,44.64,44.59,44.62,18300.0,27.7452,27.7701,27.739,27.7576,18300.0
2013-09-12 10:15:00,44.61,44.64,44.59,44.61,16500.0,27.7514,27.7701,27.739,27.7514,16500.0
2013-09-12 10:20:00,44.61,44.67,44.61,44.67,19100.0,27.7514,27.7887,27.7514,27.7887,19100.0
2013-09-12 10:25:00,44.67,44.69,44.64,44.69,34100.0,27.7887,27.8012,27.7701,27.8012,34100.0
2013-09-12 10:30:00,44.68,44.71,44.66,44.69,27600.0,27.7949,27.8136,27.7825,27.8012,27600.0
2013-09-12 10:35:00,44.7,44.73,44.68,44.72,16700.0,27.8074,27.8261,27.7949,27.8198,16700.0
2013-09-12 10:40:00,44.72,44.76,44.71,44.74,23200.0,27.8198,27.8447,27.8136,27.8323,23200.0
2013-09-12 10:45:00,44.75,44.83,44.73,44.73,32600.0,27.8385,27.8883,27.8261,27.8261,32600.0
2013-09-12 10:50:00,44.74,44.74,44.7,44.7,13200.0,27.8323,27.8323,27.8074,27.8074,13200.0
2013-09-12 10:55:00,44.7,44.74,44.7,44.72,12400.0,27.8074,27.8323,27.8074,27.8198,12400.0
2013-09-12 11:00:00,44.73,44.74,44.71,44.73,14300.0,27.8261,27.8323,27.8136,27.8261,14300.0
2013-09-12 11:05:00,44.74,44.74,44.69,44.71,13800.0,27.8323,27.8323,27.8012,27.8136,13800.0
2013-09-12 11:10:00,44.7,44.72,44.69,44.69,22000.0,27.8074,27.8198,27.8012,27.8012,22000.0
2013-09-12 11:15:00,44.7,44.71,44.66,44.67,18700.0,27.8074,27.8136,27.7825,27.7887,18700.0
2013-09-12 11:20:00,44.67,44.73,44.67,44.73,14700.0,27.7887,27.8261,27.7887,27.8261,14700.0
2013-09-12 11:25:00,44.75,44.79,44.73,44.79,19300.0,27.8385,27.8634,27.8261,27.8634,19300.0
2013-09-12 11:30:00,44.79,44.81,44.71,44.72,16600.0,27.8634,27.8758,27.8136,27.8198,16600.0
2013-09-12 11:35:00,44.72,44.72,44.65,44.69,9200.0,27.8198,27.8198,27.7763,27.8012,9200.0
2013-09-12 11:40:00,44.69,44.75,44.69,44.75,19500.0,27.8012,27.8385,27.8012,27.8385,19500.0
2013-09-12 11:45:00,44.76,44.8,44.76,44.8,7900.0,27.8447,27.8696,27.8447,27.8696,7900.0
2013-09-12 11:50:00,44.8,44.8,44.73,44.76,17900.0,27.8696,27.8696,27.8261,27.8447,17900.0
2013-09-12 11:55:00,44.77,44.8,44.76,44.8,12600.0,27.8509,27.8696,27.8447,27.8696,12600.0
2013-09-12 12:00:00,44.8,44.8,44.74,44.77,28600.0,27.8696,27.8696,27.8323,27.8509,28600.0
2013-09-12 12:05:00,44.77,44.81,44.76,44.79,16400.0,27.8509,27.8758,27.8447,27.8634,16400.0
2013-09-12 12:10:00,44.78,44.79,44.69,44.69,17100.0,27.8572,27.8634,27.8012,27.8012,17100.0
2013-09-12 12:15:00,44.7,44.7,44.66,44.66,7700.0,27.8074,27.8074,27.7825,27.7825,7700.0
2013-09-12 12:20:00,44.66,44.69,44.66,44.68,18400.0,27.7825,27.8012,27.7825,27.7949,18400.0
2013-09-12 12:25:00,44.67,44.73,44.67,44.72,16200.0,27.7887,27.8261,27.7887,27.8198,16200.0
2013-09-12 12:30:00,44.73,44.74,44.71,44.71,9400.0,27.8261,27.8323,27.8136,27.8136,9400.0
2013-09-12 12:35:00,44.71,44.74,44.7,44.74,16500.0,27.8136,27.8323,27.8074,27.8323,16500.0
2013-09-12 12:40:00,44.73,44.75,44.71,44.73,38400.0,27.8261,27.8385,27.8136,27.8261,38400.0
2013-09-12 12:45:00,44.73,44.74,44.66,44.66,85500.0,27.8261,27.8323,27.7825,27.7825,85500.0
2013-09-12 12:50:00,44.66,44.67,44.58,44.6,38400.0,27.7825,27.7887,27.7327,27.7452,38400.0
2013-09-12 12:55:00,44.6,44.65,44.57,44.65,91300.0,27.7452,27.7763,27.7265,27.7763,91300.0
2013-09-12 13:00:00,44.65,44.72,44.64,44.7,24800.0,27.7763,27.8198,27.7701,27.8074,24800.0
2013-09-12 13:05:00,44.71,44.71,44.69,44.69,7000.0,27.8136,27.8136,27.8012,27.8012,7000.0
2013-09-12 13:10:00,44.7,44.78,44.7,44.77,17700.0,27.8074,27.8572,27.8074,27.8509,17700.0
2013-09-12 13:15:00,44.78,44.82,44.73,44.81,44100.0,27.8572,27.882,27.8261,27.8758,44100.0
2013-09-12 13:20:00,44.82,44.82,44.76,44.76,56700.0,27.882,27.882,27.8447,27.8447,56700.0
2013-09-12 13:25:00,44.77,44.81,44.73,44.73,38800.0,27.8509,27.8758,27.8261,27.8261,38800.0
2013-09-12 13:30:00,44.73,44.75,44.71,44.75,17600.0,27.8261,27.8385,27.8136,27.8385,17600.0
2013-09-12 13:35:00,44.74,44.75,44.73,44.73,10600.0,27.8323,27.8385,27.8261,27.8261,10600.0
2013-09-12 13:40:00,44.73,44.76,44.72,44.72,21200.0,27.8261,27.8447,27.8198,27.8198,21200.0
2013-09-12 13:45:00,44.73,44.77,44.72,44.77,10800.0,27.8261,27.8509,27.8198,27.8509,10800.0
2013-09-12 13:50:00,44.77,44.77,44.75,44.76,8100.0,27.8509,27.8509,27.8385,27.8447,8100.0
2013-09-12 13:55:00,44.75,44.76,44.74,44.75,16800.0,27.8385,27.8447,27.8323,27.8385,16800.0
2013-09-12 14:00:00,44.75,44.75,44.74,44.75,13700.0,27.8385,27.8385,27.8323,27.8385,13700.0
2013-09-12 14:05:00,44.75,44.75,44.7,44.72,13500.0,27.8385,27.8385,27.8074,27.8198,13500.0
2013-09-12 14:10:00,44.71,44.72,44.68,44.69,9500.0,27.8136,27.8198,27.7949,27.8012,9500.0
2013-09-12 14:15:00,44.69,44.71,44.67,44.68,18800.0,27.8012,27.8136,27.7887,27.7949,18800.0
2013-09-12 14:20:00,44.68,44.71,44.61,44.61,60700.0,27.7949,27.8136,27.7514,27.7514,60700.0
2013-09-12 14:25:00,44.62,44.62,44.56,44.56,27800.0,27.7576,27.7576,27.7203,27.7203,27800.0
2013-09-12 14:30:00,44.56,44.56,44.51,44.52,40600.0,27.7203,27.7203,27.6892,27.6954,40600.0
2013-09-12 14:35:00,44.53,44.53,44.5,44.52,24400.0,27.7016,27.7016,27.683,27.6954,24400.0
2013-09-12 14:40:00,44.52,44.57,44.51,44.57,17100.0,27.6954,27.7265,27.6892,27.7265,17100.0
2013-09-12 14:45:00,44.56,44.59,44.55,44.56,32700.0,27.7203,27.739,27.7141,27.7203,32700.0
2013-09-12 14:50:00,44.56,44.58,44.54,44.58,40100.0,27.7203,27.7327,27.7079,27.7327,40100.0
2013-09-12 14:55:00,44.59,44.69,44.58,44.69,19700.0,27.739,27.8012,27.7327,27.8012,19700.0
2013-09-12 15:00:00,44.68,44.72,44.68,44.72,14000.0,27.7949,27.8198,27.7949,27.8198,14000.0
2013-09-12 15:05:00,44.72,44.72,44.56,44.57,35000.0,27.8198,27.8198,27.7203,27.7265,35000.0
2013-09-12 15:10:00,44.58,44.6,44.57,44.57,27700.0,27.7327,27.7452,27.7265,27.7265,27700.0
2013-09-12 15:15:00,44.58,44.58,44.52,44.55,28800.0,27.7327,27.7327,27.6954,27.7141,28800.0
2013-09-12 15:20:00,44.55,44.57,44.55,44.55,13000.0,27.7141,27.7265,27.7141,27.7141,13000.0
2013-09-12 15:25:00,44.56,44.6,44.55,44.58,27000.0,27.7203,27.7452,27.7141,27.7327,27000.0
2013-09-12 15:30:00,44.58,44.64,44.56,44.63,45000.0,27.7327,27.7701,27.7203,27.7638,45000.0
2013-09-12 15:35:00,44.63,44.71,44.63,44.7,60800.0,27.7638,27.8136,27.7638,27.8074,60800.0
2013-09-12 15:40:00,44.69,44.75,44.69,44.72,38500.0,27.8012,27.8385,27.8012,27.8198,38500.0
2013-09-12 15:45:00,44.72,44.73,44.69,44.71,94000.0,27.8198,27.8261,27.8012,27.8136,94000.0
2013-09-12 15:50:00,44.71,44.71,44.63,44.63,84200.0,27.8136,27.8136,27.7638,27.7638,84200.0
2013-09-12 15:55:00,44.64,44.7,44.64,44.7,156300.0,27.7701,27.8074,27.7701,27.8074,156300.0
2013-09-13 09:30:00,44.71,44.71,44.43,44.5,57100.0,27.8136,27.8136,27.6394,27.683,57100.0
2013-09-13 09:35:00,44.54,44.63,44.43,44.45,37200.0,27.7079,27.7638,27.6394,27.6519,37200.0
2013-09-13 09:40:00,44.45,44.62,44.45,44.58,20200.0,27.6519,27.7576,27.6519,27.7327,20200.0
2013-09-13 09:45:00,44.58,44.66,44.55,44.62,23300.0,27.7327,27.7825,27.7141,27.7576,23300.0
2013-09-13 09:50:00,44.62,44.67,44.58,44.67,18000.0,27.7576,27.7887,27.7327,27.7887,18000.0
2013-09-13 09:55:00,44.66,44.74,44.63,44.68,13200.0,27.7825,27.8323,27.7638,27.7949,13200.0
2013-09-13 10:00:00,44.65,44.66,44.59,44.63,15000.0,27.7763,27.7825,27.739,27.7638,15000.0
2013-09-13 10:05:00,44.64,44.64,44.52,44.55,14200.0,27.7701,27.7701,27.6954,27.7141,14200.0
2013-09-13 10:10:00,44.55,44.55,44.44,44.5,15900.0,27.7141,27.7141,27.6456,27.683,15900.0
2013-09-13 10:15:00,44.5,44.56,44.5,44.56,14900.0,27.683,27.7203,27.683,27.7203,14900.0
2013-09-13 10:20:00,44.56,44.57,44.5,44.53,26200.0,27.7203,27.7265,27.683,27.7016,26200.0
2013-09-13 10:25:00,44.53,44.61,44.52,44.6,16800.0,27.7016,27.7514,27.6954,27.7452,16800.0
2013-09-13 10:30:00,44.61,44.69,44.6,44.69,11300.0,27.7514,27.8012,27.7452,27.8012,11300.0
2013-09-13 10:35:00,44.68,44.74,44.67,44.74,16600.0,27.7949,27.8323,27.7887,27.8323,16600.0
2013-09-13 10:40:00,44.74,44.82,44.73,44.8,23700.0,27.8323,27.882,27.8261,27.8696,23700.0
2013-09-13 10:45:00,44.81,44.81,44.66,44.66,46000.0,27.8758,27.8758,27.7825,27.7825,46000.0
2013-09-13 10:50:00,44.66,44.74,44.61,44.74,22400.0,27.7825,27.8323,27.7514,27.8323,22400.0
2013-09-13 10:55:00,44.75,44.77,44.72,44.73,18700.0,27.8385,27.8509,27.8198,27.8261,18700.0
2013-09-13 11:00:00,44.73,44.75,44.68,44.73,12100.0,27.8261,27.8385,27.7949,27.8261,12100.0
2013-09-13 11:05:00,44.73,44.74,44.69,44.73,15900.0,27.8261,27.8323,27.8012,27.8261,15900.0
2013-09-13 11:10:00,44.73,44.73,44.72,44.73,11700.0,27.8261,27.8261,27.8198,27.8261,11700.0
2013-09-13 11:15:00,44.73,44.77,44.71,44.72,37200.0,27.8261,27.8509,27.8136,27.8198,37200.0
2013-09-13 11:20:00,44.72,44.73,44.68,44.68,13400.0,27.8198,27.8261,27.7949,27.7949,13400.0
2013-09-13 11:25:00,44.69,44.76,44.69,44.76,14900.0,27.8012,27.8447,27.8012,27.8447,14900.0
2013-09-13 11:30:00,44.75,44.76,44.75,44.76,22200.0,27.8385,27.8447,27.8385,27.8447,22200.0
2013-09-13 11:35:00,44.77,44.84,44.76,44.81,34900.0,27.8509,27.8945,27.8447,27.8758,34900.0
2013-09-13 11:40:00,44.82,44.83,44.8,44.81,14300.0,27.882,27.8883,27.8696,27.8758,14300.0
2013-09-13 11:45:00,44.82,44.83,44.81,44.82,13100.0,27.882,27.8883,27.8758,27.882,13100.0
2013-09-13 11:50:00,44.82,44.83,44.75,44.75,31700.0,27.882,27.8883,27.8385,27.8385,31700.0
2013-09-13 11:55:00,44.76,44.83,44.75,44.82,21600.0,27.8447,27.8883,27.8385,27.882,21600.0
2013-09-13 12:00:00,44.83,44.84,44.77,44.78,18500.0,27.8883,27.8945,27.8509,27.8572,18500.0
2013-09-13 12:05:00,44.78,44.81,44.77,44.8,22800.0,27.8572,27.8758,27.8509,27.8696,22800.0
2013-09-13 12:10:00,44.8,44.8,44.75,44.76,21100.0,27.8696,27.8696,27.8385,27.8447,21100.0
2013-09-13 12:15:00,44.76,44.77,44.75,44.76,13400.0,27.8447,27.8509,27.8385,27.8447,13400.0
2013-09-13 12:20:00,44.77,44.78,44.77,44.78,8200.0,27.8509,27.8572,27.8509,27.8572,8200.0
2013-09-13 12:25:00,44.78,44.78,44.76,44.76,14500.0,27.8572,27.8572,27.8447,27.8447,14500.0
2013-09-13 12:30:00,44.76,44.8,44.76,44.8,17000.0,27.8447,27.8696,27.8447,27.8696,17000.0
2013-09-13 12:35:00,44.79,44.81,44.74,44.75,26000.0,27.8634,27.8758,27.8323,27.8385,26000.0
2013-09-13 12:40:00,44.75,44.79,44.74,44.79,10600.0,27.8385,27.8634,27.8323,27.8634,10600.0
2013-09-13 12:45:00,44.79,44.82,44.79,44.81,9900.0,27.8634,27.882,27.8634,27.8758,9900.0
2013-09-13 12:50:00,44.82,44.85,44.81,44.84,8700.0,27.882,27.9007,27.8758,27.8945,8700.0
2013-09-13 12:55:00,44.84,44.85,44.79,44.8,12000.0,27.8945,27.9007,27.8634,27.8696,12000.0
2013-09-13 13:00:00,44.79,44.81,44.79,44.8,10100.0,27.8634,27.8758,27.8634,27.8696,10100.0
2013-09-13 13:05:00,44.81,44.81,44.78,44.8,15000.0,27.8758,27.8758,27.8572,27.8696,15000.0
2013-09-13 13:10:00,44.8,44.81,44.79,44.8,11600.0,27.8696,27.8758,27.8634,27.8696,11600.0
2013-09-13 13:15:00,44.79,44.8,44.75,44.76,19800.0,27.8634,27.8696,27.8385,27.8447,19800.0
2013-09-13 13:20:00,44.77,44.77,44.71,44.75,43900.0,27.8509,27.8509,27.8136,27.8385,43900.0
2013-09-13 13:25:00,44.75,44.78,44.74,44.76,5500.0,27.8385,27.8572,27.8323,27.8447,5500.0
2013-09-13 13:30:00,44.77,44.8,44.76,44.79,8100.0,27.8509,27.8696,27.8447,27.8634,8100.0
2013-09-13 13:35:00,44.8,44.8,44.75,44.75,23000.0,27.8696,27.8696,27.8385,27.8385,23000.0
2013-09-13 13:40:00,44.75,44.78,44.74,44.74,18900.0,27.8385,27.8572,27.8323,27.8323,18900.0
2013-09-13 13:45:00,44.75,44.76,44.71,44.72,14800.0,27.8385,27.8447,27.8136,27.8198,14800.0
2013-09-13 13:50:00,44.72,44.74,44.72,44.74,5500.0,27.8198,27.8323,27.8198,27.8323,5500.0
2013-09-13 13:55:00,44.74,44.77,44.73,44.77,8700.0,27.8323,27.8509,27.8261,27.8509,8700.0
2013-09-13 14:00:00,44.76,44.8,44.76,44.78,15200.0,27.8447,27.8696,27.8447,27.8572,15200.0
2013-09-13 14:05:00,44.79,44.79,44.77,44.77,13000.0,27.8634,27.8634,27.8509,27.8509,13000.0
2013-09-13 14:10:00,44.77,44.79,44.76,44.78,12900.0,27.8509,27.8634,27.8447,27.8572,12900.0
2013-09-13 14:15:00,44.79,44.79,44.72,44.73,23200.0,27.8634,27.8634,27.8198,27.8261,23200.0
2013-09-13 14:20:00,44.73,44.74,44.69,44.69,36500.0,27.8261,27.8323,27.8012,27.8012,36500.0
2013-09-13 14:25:00,44.7,44.71,44.67,44.67,20400.0,27.8074,27.8136,27.7887,27.7887,20400.0
2013-09-13 14:30:00,44.67,44.71,44.66,44.71,18700.0,27.7887,27.8136,27.7825,27.8136,18700.0
2013-09-13 14:35:00,44.71,44.71,44.66,44.67,16000.0,27.8136,27.8136,27.7825,27.7887,16000.0
2013-09-13 14:40:00,44.67,44.68,44.65,44.65,6800.0,27.7887,27.7949,27.7763,27.7763,6800.0
2013-09-13 14:45:00,44.66,44.66,44.65,44.66,12400.0,27.7825,27.7825,27.7763,27.7825,12400.0
2013-09-13 14:50:00,44.66,44.71,44.65,44.71,16500.0,27.7825,27.8136,27.7763,27.8136,16500.0
2013-09-13 14:55:00,44.71,44.75,44.7,44.75,10300.0,27.8136,27.8385,27.8074,27.8385,10300.0
2013-09-13 15:00:00,44.74,44.76,44.74,44.76,12300.0,27.8323,27.8447,27.8323,27.8447,12300.0
2013-09-13 15:05:00,44.76,44.76,44.7,44.7,23500.0,27.8447,27.8447,27.8074,27.8074,23500.0
2013-09-13 15:10:00,44.7,44.71,44.67,44.7,11900.0,27.8074,27.8136,27.7887,27.8074,11900.0
2013-09-13 15:15:00,44.7,44.72,44.69,44.7,16400.0,27.8074,27.8198,27.8012,27.8074,16400.0
2013-09-13 15:20:00,44.69,44.7,44.66,44.68,23800.0,27.8012,27.8074,27.7825,27.7949,23800.0
2013-09-13 15:25:00,44.69,44.77,44.69,44.77,21300.0,27.8012,27.8509,27.8012,27.8509,21300.0
2013-09-13 15:30:00,44.76,44.79,44.76,44.79,13200.0,27.8447,27.8634,27.8447,27.8634,13200.0
2013-09-13 15:35:00,44.79,44.8,44.75,44.75,39700.0,27.8634,27.8696,27.8385,27.8385,39700.0
2013-09-13 15:40:00,44.75,44.77,44.71,44.71,38700.0,27.8385,27.8509,27.8136,27.8136,38700.0
2013-09-13 15:45:00,44.72,44.74,44.72,44.73,69500.0,27.8198,27.8323,27.8198,27.8261,69500.0
2013-09-13 15:50:00,44.73,44.76,44.73,44.76,67100.0,27.8261,27.8447,27.8261,27.8447,67100.0
2013-09-13 15:55:00,44.76,44.89,44.76,44.88,244100.0,27.8447,27.9256,27.8447,27.9194,244100.0
2013-09-16 09:30:00,45.33,45.5,45.25,45.25,130200.0,28.1993,28.3051,28.1495,28.1495,130200.0
2013-09-16 09:35:00,45.25,45.39,45.19,45.32,32200.0,28.1495,28.2366,28.1122,28.1931,32200.0
2013-09-16 09:40:00,45.29,45.42,45.2,45.22,50400.0,28.1744,28.2553,28.1184,28.1309,50400.0
2013-09-16 09:45:00,45.23,45.33,45.23,45.33,29000.0,28.1371,28.1993,28.1371,28.1993,29000.0
2013-09-16 09:50:00,45.31,45.37,45.3,45.35,23900.0,28.1869,28.2242,28.1806,28.2117,23900.0
2013-09-16 09:55:00,45.34,45.37,45.28,45.36,35700.0,28.2055,28.2242,28.1682,28.218,35700.0
2013-09-16 10:00:00,45.36,45.41,45.34,45.41,38200.0,28.218,28.2491,28.2055,28.2491,38200.0
2013-09-16 10:05:00,45.43,45.5,45.42,45.48,43800.0,28.2615,28.3051,28.2553,28.2926,43800.0
2013-09-16 10:10:00,45.48,45.48,45.39,45.46,33500.0,28.2926,28.2926,28.2366,28.2802,33500.0
2013-09-16 10:15:00,45.45,45.53,45.45,45.48,36900.0,28.274,28.3237,28.274,28.2926,36900.0
2013-09-16 10:20:00,45.48,45.59,45.48,45.59,41600.0,28.2926,28.3611,28.2926,28.3611,41600.0
2013-09-16 10:25:00,45.59,45.59,45.47,45.48,102700.0,28.3611,28.3611,28.2864,28.2926,102700.0
2013-09-16 10:30:00,45.47,45.58,45.47,45.57,42300.0,28.2864,28.3548,28.2864,28.3486,42300.0
2013-09-16 10:35:00,45.58,45.59,45.54,45.57,30900.0,28.3548,28.3611,28.3299,28.3486,30900.0
2013-09-16 10:40:00,45.56,45.6,45.51,45.51,29700.0,28.3424,28.3673,28.3113,28.3113,29700.0
2013-09-16 10:45:00,45.52,45.58,45.5,45.58,24700.0,28.3175,28.3548,28.3051,28.3548,24700.0
2013-09-16 10:50:00,45.58,45.59,45.52,45.56,41200.0,28.3548,28.3611,28.3175,28.3424,41200.0
2013-09-16 10:55:00,45.56,45.59,45.5,45.5,39700.0,28.3424,28.3611,28.3051,28.3051,39700.0
2013-09-16 11:00:00,45.51,45.52,45.47,45.49,41500.0,28.3113,28.3175,28.2864,28.2988,41500.0
2013-09-16 11:05:00,45.49,45.55,45.48,45.5,25400.0,28.2988,28.3362,28.2926,28.3051,25400.0
2013-09-16 11:10:00,45.5,45.59,45.49,45.58,13700.0,28.3051,28.3611,28.2988,28.3548,13700.0
2013-09-16 11:15:00,45.58,45.6,45.58,45.59,24000.0,28.3548,28.3673,28.3548,28.3611,24000.0
2013-09-16 11:20:00,45.58,45.65,45.58,45.62,32800.0,28.3548,28.3984,28.3548,28.3797,32800.0
2013-09-16 11:25:00,45.62,45.65,45.62,45.63,25700.0,28.3797,28.3984,28.3797,28.3859,25700.0
2013-09-16 11:30:00,45.62,45.63,45.55,45.55,29500.0,28.3797,28.3859,28.3362,28.3362,29500.0
2013-09-16 11:35:00,45.56,45.56,45.51,45.54,22900.0,28.3424,28.3424,28.3113,28.3299,22900.0
2013-09-16 11:40:00,45.54,45.58,45.53,45.57,17500.0,28.3299,28.3548,28.3237,28.3486,17500.0
2013-09-16 11:45:00,45.57,45.61,45.56,45.59,24400.0,28.3486,28.3735,28.3424,28.3611,24400.0
2013-09-16 11:50:00,45.6,45.66,45.6,45.66,17500.0,28.3673,28.4046,28.3673,28.4046,17500.0
2013-09-16 11:55:00,45.66,45.72,45.65,45.72,28800.0,28.4046,28.4419,28.3984,28.4419,28800.0
2013-09-16 12:00:00,45.71,45.74,45.7,45.73,25000.0,28.4357,28.4544,28.4295,28.4481,25000.0
2013-09-16 12:05:00,45.74,45.76,45.71,45.76,26500.0,28.4544,28.4668,28.4357,28.4668,26500.0
2013-09-16 12:10:00,45.76,45.83,45.75,45.83,38100.0,28.4668,28.5104,28.4606,28.5104,38100.0
2013-09-16 12:15:00,45.82,45.9,45.81,45.9,31400.0,28.5041,28.5539,28.4979,28.5539,31400.0
2013-09-16 12:20:00,45.9,45.94,45.9,45.91,38700.0,28.5539,28.5788,28.5539,28.5601,38700.0
2013-09-16 12:25:00,45.92,45.93,45.88,45.9,36500.0,28.5663,28.5726,28.5415,28.5539,36500.0
2013-09-16 12:30:00,45.91,45.95,45.89,45.93,32200.0,28.5601,28.585,28.5477,28.5726,32200.0
2013-09-16 12:35:00,45.94,45.95,45.84,45.84,33800.0,28.5788,28.585,28.5166,28.5166,33800.0
2013-09-16 12:40:00,45.84,45.86,45.81,45.85,39900.0,28.5166,28.529,28.4979,28.5228,39900.0
2013-09-16 12:45:00,45.85,45.9,45.85,45.9,15000.0,28.5228,28.5539,28.5228,28.5539,15000.0
2013-09-16 12:50:00,45.9,45.94,45.86,45.86,29600.0,28.5539,28.5788,28.529,28.529,29600.0
2013-09-16 12:55:00,45.86,45.86,45.78,45.79,30600.0,28.529,28.529,28.4792,28.4855,30600.0
2013-09-16 13:00:00,45.78,45.85,45.77,45.84,28300.0,28.4792,28.5228,28.473,28.5166,28300.0
2013-09-16 13:05:00,45.84,45.85,45.79,45.79,27000.0,28.5166,28.5228,28.4855,28.4855,27000.0
2013-09-16 13:10:00,45.79,45.85,45.79,45.85,31100.0,28.4855,28.5228,28.4855,28.5228,31100.0
2013-09-16 13:15:00,45.85,45.89,45.84,45.88,19500.0,28.5228,28.5477,28.5166,28.5415,19500.0
2013-09-16 13:20:00,45.89,45.89,45.87,45.89,19800.0,28.5477,28.5477,28.5352,28.5477,19800.0
2013-09-16 13:25:00,45.89,45.89,45.86,45.88,14600.0,28.5477,28.5477,28.529,28.5415,14600.0
2013-09-16 13:30:00,45.87,45.87,45.81,45.81,28100.0,28.5352,28.5352,28.4979,28.4979,28100.0
2013-09-16 13:35:00,45.82,45.89,45.8,45.88,29700.0,28.5041,28.5477,28.4917,28.5415,29700.0
2013-09-16 13:40:00,45.89,45.9,45.72,45.75,28800.0,28.5477,28.5539,28.4419,28.4606,28800.0
2013-09-16 13:45:00,45.76,45.76,45.7,45.73,32100.0,28.4668,28.4668,28.4295,28.4481,32100.0
2013-09-16 13:50:00,45.73,45.73,45.7,45.72,17900.0,28.4481,28.4481,28.4295,28.4419,17900.0
2013-09-16 13:55:00,45.71,45.77,45.7,45.74,40500.0,28.4357,28.473,28.4295,28.4544,40500.0
2013-09-16 14:00:00,45.74,45.76,45.71,45.74,28400.0,28.4544,28.4668,28.4357,28.4544,28400.0
2013-09-16 14:05:00,45.72,45.73,45.7,45.7,14000.0,28.4419,28.4481,28.4295,28.4295,14000.0
2013-09-16 14:10:00,45.7,45.7,45.62,45.63,25500.0,28.4295,28.4295,28.3797,28.3859,25500.0
2013-09-16 14:15:00,45.63,45.76,45.62,45.73,29100.0,28.3859,28.4668,28.3797,28.4481,29100.0
2013-09-16 14:20:00,45.73,45.74,45.7,45.72,22000.0,28.4481,28.4544,28.4295,28.4419,22000.0
2013-09-16 14:25:00,45.73,45.73,45.72,45.73,26900.0,28.4481,28.4481,28.4419,28.4481,26900.0
2013-09-16 14:30:00,45.72,45.73,45.67,45.69,25100.0,28.4419,28.4481,28.4108,28.4233,25100.0
2013-09-16 14:35:00,45.68,45.71,45.65,45.65,19100.0,28.417,28.4357,28.3984,28.3984,19100.0
2013-09-16 14:40:00,45.64,45.66,45.61,45.66,35100.0,28.3922,28.4046,28.3735,28.4046,35100.0
2013-09-16 14:45:00,45.66,45.78,45.66,45.76,44300.0,28.4046,28.4792,28.4046,28.4668,44300.0
2013-09-16 14:50:00,45.76,45.82,45.76,45.79,29300.0,28.4668,28.5041,28.4668,28.4855,29300.0
2013-09-16 14:55:00,45.78,45.79,45.73,45.76,25000.0,28.4792,28.4855,28.4481,28.4668,25000.0
2013-09-16 15:00:00,45.75,45.83,45.73,45.83,32600.0,28.4606,28.5104,28.4481,28.5104,32600.0
2013-09-16 15:05:00,45.83,45.85,45.77,45.85,42200.0,28.5104,28.5228,28.473,28.5228,42200.0
2013-09-16 15:10:00,45.84,45.88,45.81,45.83,27600.0,28.5166,28.5415,28.4979,28.5104,27600.0
2013-09-16 15:15:00,45.83,45.84,45.8,45.81,28600.0,28.5104,28.5166,28.4917,28.4979,28600.0
2013-09-16 15:20:00,45.82,45.82,45.79,45.8,50700.0,28.5041,28.5041,28.4855,28.4917,50700.0
2013-09-16 15:25:00,45.79,45.82,45.75,45.75,38400.0,28.4855,28.5041,28.4606,28.4606,38400.0
2013-09-16 15:30:00,45.75,45.79,45.72,45.78,72700.0,28.4606,28.4855,28.4419,28.4792,72700.0
2013-09-16 15:35:00,45.77,45.8,45.74,45.76,88600.0,28.473,28.4917,28.4544,28.4668,88600.0
2013-09-16 15:40:00,45.76,45.82,45.74,45.78,111200.0,28.4668,28.5041,28.4544,28.4792,111200.0
2013-09-16 15:45:00,45.78,45.83,45.73,45.75,104100.0,28.4792,28.5104,28.4481,28.4606,104100.0
2013-09-16 15:50:00,45.75,45.8,45.73,45.77,151800.0,28.4606,28.4917,28.4481,28.473,151800.0
2013-09-16 15:55:00,45.77,45.83,45.74,45.81,282700.0,28.473,28.5104,28.4544,28.4979,282700.0
2013-09-17 09:30:00,45.92,46.22,45.86,46.19,247900.0,28.5663,28.753,28.529,28.7343,247900.0
2013-09-17 09:35:00,46.19,46.27,46.04,46.25,88900.0,28.7343,28.7841,28.641,28.7716,88900.0
2013-09-17 09:40:00,46.26,46.3,46.2,46.29,56300.0,28.7778,28.8027,28.7405,28.7965,56300.0
2013-09-17 09:45:00,46.3,46.4,46.28,46.37,300900.0,28.8027,28.8649,28.7903,28.8463,300900.0
2013-09-17 09:50:00,46.39,46.52,46.33,46.44,105700.0,28.8587,28.9396,28.8214,28.8898,105700.0
2013-09-17 09:55:00,46.44,46.63,46.43,46.5,73900.0,28.8898,29.008,28.8836,28.9272,73900.0
2013-09-17 10:00:00,46.51,46.71,46.51,46.71,57500.0,28.9334,29.0578,28.9334,29.0578,57500.0
2013-09-17 10:05:00,46.71,46.77,46.56,46.7,128100.0,29.0578,29.0951,28.9645,29.0516,128100.0
2013-09-17 10:10:00,46.7,46.71,46.61,46.69,73700.0,29.0516,29.0578,28.9956,29.0453,73700.0
2013-09-17 10:15:00,46.7,46.79,46.69,46.77,60300.0,29.0516,29.1076,29.0453,29.0951,60300.0
2013-09-17 10:20:00,46.77,46.84,46.71,46.71,62000.0,29.0951,29.1387,29.0578,29.0578,62000.0
2013-09-17 10:25:00,46.71,46.77,46.67,46.71,71600.0,29.0578,29.0951,29.0329,29.0578,71600.0
2013-09-17 10:30:00,46.71,46.84,46.7,46.73,61600.0,29.0578,29.1387,29.0516,29.0702,61600.0
2013-09-17 10:35:00,46.73,46.81,46.69,46.7,68800.0,29.0702,29.12,29.0453,29.0516,68800.0
2013-09-17 10:40:00,46.71,46.77,46.68,46.7,72600.0,29.0578,29.0951,29.0391,29.0516,72600.0
2013-09-17 10:45:00,46.71,46.74,46.67,46.68,67100.0,29.0578,29.0765,29.0329,29.0391,67100.0
2013-09-17 10:50:00,46.69,46.84,46.68,46.84,124600.0,29.0453,29.1387,29.0391,29.1387,124600.0
2013-09-17 10:55:00,46.84,46.88,46.78,46.81,80900.0,29.1387,29.1635,29.1013,29.12,80900.0
2013-09-17 11:00:00,46.81,46.83,46.69,46.69,47200.0,29.12,29.1324,29.0453,29.0453,47200.0
2013-09-17 11:05:00,46.69,46.79,46.69,46.73,85000.0,29.0453,29.1076,29.0453,29.0702,85000.0
2013-09-17 11:10:00,46.73,46.8,46.72,46.76,53000.0,29.0702,29.1138,29.064,29.0889,53000.0
2013-09-17 11:15:00,46.76,46.83,46.73,46.82,112300.0,29.0889,29.1324,29.0702,29.1262,112300.0
2013-09-17 11:20:00,46.81,46.86,46.74,46.84,93500.0,29.12,29.1511,29.0765,29.1387,93500.0
2013-09-17 11:25:00,46.84,46.87,46.77,46.8,56900.0,29.1387,29.1573,29.0951,29.1138,56900.0
2013-09-17 11:30:00,46.8,46.91,46.79,46.85,92000.0,29.1138,29.1822,29.1076,29.1449,92000.0
2013-09-17 11:35:00,46.84,46.91,46.84,46.89,51500.0,29.1387,29.1822,29.1387,29.1698,51500.0
2013-09-17 11:40:00,46.89,46.97,46.87,46.95,89600.0,29.1698,29.2195,29.1573,29.2071,89600.0
2013-09-17 11:45:00,46.95,46.99,46.95,46.99,44000.0,29.2071,29.232,29.2071,29.232,44000.0
2013-09-17 11:50:00,46.99,47.0,46.95,46.96,72300.0,29.232,29.2382,29.2071,29.2133,72300.0
2013-09-17 11:55:00,46.96,47.0,46.95,46.99,39100.0,29.2133,29.2382,29.2071,29.232,39100.0
2013-09-17 12:00:00,46.98,47.09,46.97,47.07,287900.0,29.2258,29.2942,29.2195,29.2817,287900.0
2013-09-17 12:05:00,47.08,47.16,47.08,47.15,62600.0,29.288,29.3377,29.288,29.3315,62600.0
2013-09-17 12:10:00,47.16,47.3,47.13,47.24,132500.0,29.3377,29.4248,29.3191,29.3875,132500.0
2013-09-17 12:15:00,47.25,47.3,47.19,47.29,48800.0,29.3937,29.4248,29.3564,29.4186,48800.0
2013-09-17 12:20:00,47.3,47.38,47.29,47.38,67300.0,29.4248,29.4746,29.4186,29.4746,67300.0
2013-09-17 12:25:00,47.37,47.46,47.37,47.45,61700.0,29.4684,29.5244,29.4684,29.5181,61700.0
2013-09-17 12:30:00,47.44,47.45,47.31,47.38,87700.0,29.5119,29.5181,29.431,29.4746,87700.0
2013-09-17 12:35:00,47.38,47.42,47.37,47.4,53700.0,29.4746,29.4995,29.4684,29.487,53700.0
2013-09-17 12:40:00,47.4,47.49,47.36,47.47,94500.0,29.487,29.543,29.4621,29.5306,94500.0
2013-09-17 12:45:00,47.48,47.5,47.45,47.47,84200.0,29.5368,29.5492,29.5181,29.5306,84200.0
2013-09-17 12:50:00,47.46,47.46,47.37,47.43,54800.0,29.5244,29.5244,29.4684,29.5057,54800.0
2013-09-17 12:55:00,47.44,47.47,47.33,47.43,53400.0,29.5119,29.5306,29.4435,29.5057,53400.0
2013-09-17 13:00:00,47.42,47.49,47.42,47.45,35400.0,29.4995,29.543,29.4995,29.5181,35400.0
2013-09-17 13:05:00,47.45,47.46,47.3,47.34,53300.0,29.5181,29.5244,29.4248,29.4497,53300.0
2013-09-17 13:10:00,47.33,47.34,47.3,47.32,48200.0,29.4435,29.4497,29.4248,29.4373,48200.0
2013-09-17 13:15:00,47.32,47.32,47.29,47.31,76400.0,29.4373,29.4373,29.4186,29.431,76400.0
2013-09-17 13:20:00,47.3,47.31,47.24,47.3,92500.0,29.4248,29.431,29.3875,29.4248,92500.0
2013-09-17 13:25:00,47.29,47.31,47.26,47.26,41600.0,29.4186,29.431,29.3999,29.3999,41600.0
2013-09-17 13:30:00,47.27,47.31,47.26,47.29,37200.0,29.4062,29.431,29.3999,29.4186,37200.0
2013-09-17 13:35:00,47.29,47.31,47.28,47.29,42600.0,29.4186,29.431,29.4124,29.4186,42600.0
2013-09-17 13:40:00,47.28,47.31,47.26,47.27,41300.0,29.4124,29.431,29.3999,29.4062,41300.0
2013-09-17 13:45:00,47.26,47.26,47.17,47.24,72700.0,29.3999,29.3999,29.344,29.3875,72700.0
2013-09-17 13:50:00,47.23,47.36,47.23,47.31,69600.0,29.3813,29.4621,29.3813,29.431,69600.0
2013-09-17 13:55:00,47.3,47.4,47.3,47.39,50800.0,29.4248,29.487,29.4248,29.4808,50800.0
2013-09-17 14:00:00,47.39,47.4,47.34,47.35,50600.0,29.4808,29.487,29.4497,29.4559,50600.0
2013-09-17 14:05:00,47.35,47.39,47.27,47.28,38800.0,29.4559,29.4808,29.4062,29.4124,38800.0
2013-09-17 14:10:00,47.28,47.29,47.2,47.21,35800.0,29.4124,29.4186,29.3626,29.3688,35800.0
2013-09-17 14:15:00,47.2,47.29,47.19,47.28,54300.0,29.3626,29.4186,29.3564,29.4124,54300.0
2013-09-17 14:20:00,47.29,47.32,47.28,47.29,50600.0,29.4186,29.4373,29.4124,29.4186,50600.0
2013-09-17 14:25:00,47.3,47.43,47.3,47.42,61100.0,29.4248,29.5057,29.4248,29.4995,61100.0
2013-09-17 14:30:00,47.42,47.43,47.37,47.41,46500.0,29.4995,29.5057,29.4684,29.4933,46500.0
2013-09-17 14:35:00,47.4,47.45,47.4,47.45,30100.0,29.487,29.5181,29.487,29.5181,30100.0
2013-09-17 14:40:00,47.44,47.46,47.4,47.41,48400.0,29.5119,29.5244,29.487,29.4933,48400.0
2013-09-17 14:45:00,47.4,47.42,47.38,47.4,35900.0,29.487,29.4995,29.4746,29.487,35900.0
2013-09-17 14:50:00,47.39,47.48,47.39,47.48,46000.0,29.4808,29.5368,29.4808,29.5368,46000.0
2013-09-17 14:55:00,47.47,47.59,47.47,47.59,123800.0,29.5306,29.6052,29.5306,29.6052,123800.0
2013-09-17 15:00:00,47.58,47.69,47.57,47.66,182800.0,29.599,29.6674,29.5928,29.6488,182800.0
2013-09-17 15:05:00,47.65,47.67,47.59,47.63,111200.0,29.6426,29.655,29.6052,29.6301,111200.0
2013-09-17 15:10:00,47.62,47.68,47.6,47.6,86400.0,29.6239,29.6612,29.6114,29.6114,86400.0
2013-09-17 15:15:00,47.6,47.62,47.57,47.62,141700.0,29.6114,29.6239,29.5928,29.6239,141700.0
2013-09-17 15:20:00,47.62,47.68,47.62,47.64,68500.0,29.6239,29.6612,29.6239,29.6363,68500.0
2013-09-17 15:25:00,47.63,47.68,47.63,47.64,123400.0,29.6301,29.6612,29.6301,29.6363,123400.0
2013-09-17 15:30:00,47.64,47.7,47.6,47.61,131100.0,29.6363,29.6737,29.6114,29.6177,131100.0
2013-09-17 15:35:00,47.61,47.61,47.54,47.58,102400.0,29.6177,29.6177,29.5741,29.599,102400.0
2013-09-17 15:40:00,47.58,47.58,47.49,47.49,158700.0,29.599,29.599,29.543,29.543,158700.0
2013-09-17 15:45:00,47.49,47.56,47.48,47.51,161000.0,29.543,29.5866,29.5368,29.5555,161000.0
2013-09-17 15:50:00,47.5,47.52,47.46,47.48,209200.0,29.5492,29.5617,29.5244,29.5368,209200.0
2013-09-17 15:55:00,47.48,47.62,47.46,47.6,365800.0,29.5368,29.6239,29.5244,29.6114,365800.0
2013-09-18 09:30:00,47.19,47.4,47.01,47.23,322000.0,29.3564,29.487,29.2444,29.3813,322000.0
2013-09-18 09:35:00,47.26,47.37,47.12,47.24,121300.0,29.3999,29.4684,29.3128,29.3875,121300.0
2013-09-18 09:40:00,47.24,47.39,47.24,47.33,78600.0,29.3875,29.4808,29.3875,29.4435,78600.0
2013-09-18 09:45:00,47.33,47.34,47.16,47.18,43300.0,29.4435,29.4497,29.3377,29.3502,43300.0
2013-09-18 09:50:00,47.17,47.2,47.12,47.2,54500.0,29.344,29.3626,29.3128,29.3626,54500.0
2013-09-18 09:55:00,47.21,47.26,47.12,47.17,67900.0,29.3688,29.3999,29.3128,29.344,67900.0
2013-09-18 10:00:00,47.13,47.23,47.04,47.23,65500.0,29.3191,29.3813,29.2631,29.3813,65500.0
2013-09-18 10:05:00,47.23,47.37,47.21,47.32,70100.0,29.3813,29.4684,29.3688,29.4373,70100.0
2013-09-18 10:10:00,47.34,47.38,47.29,47.29,42200.0,29.4497,29.4746,29.4186,29.4186,42200.0
2013-09-18 10:15:00,47.29,47.31,47.18,47.18,53600.0,29.4186,29.431,29.3502,29.3502,53600.0
2013-09-18 10:20:00,47.19,47.26,47.16,47.17,70700.0,29.3564,29.3999,29.3377,29.344,70700.0
2013-09-18 10:25:00,47.17,47.34,47.16,47.32,60300.0,29.344,29.4497,29.3377,29.4373,60300.0
2013-09-18 10:30:00,47.32,47.38,47.28,47.36,58700.0,29.4373,29.4746,29.4124,29.4621,58700.0
2013-09-18 10:35:00,47.37,47.38,47.31,47.38,22500.0,29.4684,29.4746,29.431,29.4746,22500.0
2013-09-18 10:40:00,47.37,47.38,47.27,47.34,86500.0,29.4684,29.4746,29.4062,29.4497,86500.0
2013-09-18 10:45:00,47.34,47.41,47.33,47.39,101300.0,29.4497,29.4933,29.4435,29.4808,101300.0
2013-09-18 10:50:00,47.38,47.48,47.37,47.47,70300.0,29.4746,29.5368,29.4684,29.5306,70300.0
2013-09-18 10:55:00,47.47,47.48,47.41,47.45,42400.0,29.5306,29.5368,29.4933,29.5181,42400.0
2013-09-18 11:00:00,47.46,47.5,47.42,47.48,85500.0,29.5244,29.5492,29.4995,29.5368,85500.0
2013-09-18 11:05:00,47.47,47.54,47.46,47.5,176300.0,29.5306,29.5741,29.5244,29.5492,176300.0
2013-09-18 11:10:00,47.51,47.59,47.48,47.58,76500.0,29.5555,29.6052,29.5368,29.599,76500.0
2013-09-18 11:15:00,47.58,47.66,47.51,47.51,101200.0,29.599,29.6488,29.5555,29.5555,101200.0
2013-09-18 11:20:00,47.51,47.52,47.43,47.52,48800.0,29.5555,29.5617,29.5057,29.5617,48800.0
2013-09-18 11:25:00,47.52,47.6,47.44,47.59,52800.0,29.5617,29.6114,29.5119,29.6052,52800.0
2013-09-18 11:30:00,47.59,47.59,47.53,47.58,44600.0,29.6052,29.6052,29.5679,29.599,44600.0
2013-09-18 11:35:00,47.58,47.6,47.51,47.52,55500.0,29.599,29.6114,29.5555,29.5617,55500.0
2013-09-18 11:40:00,47.53,47.54,47.45,47.51,67600.0,29.5679,29.5741,29.5181,29.5555,67600.0
2013-09-18 11:45:00,47.51,47.52,47.45,47.46,44700.0,29.5555,29.5617,29.5181,29.5244,44700.0
2013-09-18 11:50:00,47.45,47.5,47.39,47.46,85300.0,29.5181,29.5492,29.4808,29.5244,85300.0
2013-09-18 11:55:00,47.46,47.48,47.43,47.46,44900.0,29.5244,29.5368,29.5057,29.5244,44900.0
2013-09-18 12:00:00,47.45,47.5,47.45,47.48,48900.0,29.5181,29.5492,29.5181,29.5368,48900.0
2013-09-18 12:05:00,47.48,47.49,47.44,47.46,44200.0,29.5368,29.543,29.5119,29.5244,44200.0
2013-09-18 12:10:00,47.47,47.55,47.4,47.41,80300.0,29.5306,29.5803,29.487,29.4933,80300.0
2013-09-18 12:15:00,47.41,47.46,47.39,47.44,45000.0,29.4933,29.5244,29.4808,29.5119,45000.0
2013-09-18 12:20:00,47.44,47.48,47.43,47.46,31100.0,29.5119,29.5368,29.5057,29.5244,31100.0
2013-09-18 12:25:00,47.45,47.47,47.36,47.36,38700.0,29.5181,29.5306,29.4621,29.4621,38700.0
2013-09-18 12:30:00,47.37,47.38,47.32,47.32,29700.0,29.4684,29.4746,29.4373,29.4373,29700.0
2013-09-18 12:35:00,47.32,47.33,47.25,47.25,38700.0,29.4373,29.4435,29.3937,29.3937,38700.0
2013-09-18 12:40:00,47.25,47.25,47.17,47.19,71100.0,29.3937,29.3937,29.344,29.3564,71100.0
2013-09-18 12:45:00,47.2,47.2,47.13,47.15,45400.0,29.3626,29.3626,29.3191,29.3315,45400.0
2013-09-18 12:50:00,47.14,47.16,47.11,47.16,53800.0,29.3253,29.3377,29.3066,29.3377,53800.0
2013-09-18 12:55:00,47.17,47.18,47.11,47.12,46800.0,29.344,29.3502,29.3066,29.3128,46800.0
2013-09-18 13:00:00,47.12,47.12,47.02,47.03,78000.0,29.3128,29.3128,29.2506,29.2569,78000.0
2013-09-18 13:05:00,47.03,47.03,46.97,47.0,56100.0,29.2569,29.2569,29.2195,29.2382,56100.0
2013-09-18 13:10:00,47.0,47.04,46.99,47.04,29100.0,29.2382,29.2631,29.232,29.2631,29100.0
2013-09-18 13:15:00,47.04,47.08,47.03,47.07,38700.0,29.2631,29.288,29.2569,29.2817,38700.0
2013-09-18 13:20:00,47.07,47.07,46.99,47.01,57400.0,29.2817,29.2817,29.232,29.2444,57400.0
2013-09-18 13:25:00,47.02,47.07,47.01,47.05,36900.0,29.2506,29.2817,29.2444,29.2693,36900.0
2013-09-18 13:30:00,47.05,47.14,47.05,47.13,22800.0,29.2693,29.3253,29.2693,29.3191,22800.0
2013-09-18 13:35:00,47.12,47.13,46.98,47.06,175000.0,29.3128,29.3191,29.2258,29.2755,175000.0
2013-09-18 13:40:00,47.05,47.06,46.97,46.98,35000.0,29.2693,29.2755,29.2195,29.2258,35000.0
2013-09-18 13:45:00,46.98,46.98,46.92,46.94,18600.0,29.2258,29.2258,29.1884,29.2009,18600.0
2013-09-18 13:50:00,46.95,47.01,46.89,47.01,100700.0,29.2071,29.2444,29.1698,29.2444,100700.0
2013-09-18 13:55:00,47.01,47.04,46.96,46.97,34300.0,29.2444,29.2631,29.2133,29.2195,34300.0
2013-09-18 14:00:00,46.99,47.74,46.98,47.63,121100.0,29.232,29.6985,29.2258,29.6301,121100.0
2013-09-18 14:05:00,47.61,47.69,47.49,47.68,120900.0,29.6177,29.6674,29.543,29.6612,120900.0
2013-09-18 14:10:00,47.68,47.91,47.68,47.75,126000.0,29.6612,29.8043,29.6612,29.7048,126000.0
2013-09-18 14:15:00,47.77,47.85,47.71,47.71,52500.0,29.7172,29.767,29.6799,29.6799,52500.0
2013-09-18 14:20:00,47.71,47.97,47.71,47.97,138200.0,29.6799,29.8416,29.6799,29.8416,138200.0
2013-09-18 14:25:00,47.96,48.0,47.83,47.86,185200.0,29.8354,29.8603,29.7545,29.7732,185200.0
2013-09-18 14:30:00,47.86,47.95,47.79,47.88,63200.0,29.7732,29.8292,29.7296,29.7856,63200.0
2013-09-18 14:35:00,47.88,47.93,47.84,47.92,88100.0,29.7856,29.8167,29.7608,29.8105,88100.0
2013-09-18 14:40:00,47.92,48.07,47.89,48.04,144500.0,29.8105,29.9038,29.7919,29.8852,144500.0
2013-09-18 14:45:00,48.03,48.22,48.01,48.21,126300.0,29.8789,29.9971,29.8665,29.9909,126300.0
2013-09-18 14:50:00,48.2,48.28,48.18,48.26,74400.0,29.9847,30.0345,29.9723,30.022,74400.0
2013-09-18 14:55:00,48.27,48.39,48.23,48.39,75000.0,30.0282,30.1029,30.0034,30.1029,75000.0
2013-09-18 15:00:00,48.38,48.42,48.3,48.34,86600.0,30.0967,30.1216,30.0469,30.0718,86600.0
2013-09-18 15:05:00,48.33,48.33,48.21,48.22,71000.0,30.0656,30.0656,29.9909,29.9971,71000.0
2013-09-18 15:10:00,48.22,48.24,48.11,48.13,60100.0,29.9971,30.0096,29.9287,29.9412,60100.0
2013-09-18 15:15:00,48.13,48.2,48.1,48.1,57100.0,29.9412,29.9847,29.9225,29.9225,57100.0
2013-09-18 15:20:00,48.1,48.13,48.08,48.11,62300.0,29.9225,29.9412,29.9101,29.9287,62300.0
2013-09-18 15:25:00,48.11,48.11,47.97,47.99,86600.0,29.9287,29.9287,29.8416,29.8541,86600.0
2013-09-18 15:30:00,47.99,48.02,47.88,47.89,98900.0,29.8541,29.8727,29.7856,29.7919,98900.0
2013-09-18 15:35:00,47.89,48.0,47.88,47.96,96800.0,29.7919,29.8603,29.7856,29.8354,96800.0
2013-09-18 15:40:00,47.97,47.98,47.87,47.87,92500.0,29.8416,29.8478,29.7794,29.7794,92500.0
2013-09-18 15:45:00,47.86,47.91,47.84,47.87,115200.0,29.7732,29.8043,29.7608,29.7794,115200.0
2013-09-18 15:50:00,47.87,47.91,47.82,47.82,89400.0,29.7794,29.8043,29.7483,29.7483,89400.0
2013-09-18 15:55:00,47.82,47.94,47.81,47.93,307800.0,29.7483,29.823,29.7421,29.8167,307800.0
2013-09-19 09:30:00,48.21,48.21,47.99,48.03,127200.0,29.9909,29.9909,29.8541,29.8789,127200.0
2013-09-19 09:35:00,48.03,48.1,47.91,47.91,43200.0,29.8789,29.9225,29.8043,29.8043,43200.0
2013-09-19 09:40:00,47.91,48.04,47.83,47.96,49200.0,29.8043,29.8852,29.7545,29.8354,49200.0
2013-09-19 09:45:00,47.96,48.13,47.94,48.1,27800.0,29.8354,29.9412,29.823,29.9225,27800.0
2013-09-19 09:50:00,48.1,48.14,47.91,47.93,50500.0,29.9225,29.9474,29.8043,29.8167,50500.0
2013-09-19 09:55:00,47.92,48.22,47.91,48.21,82100.0,29.8105,29.9971,29.8043,29.9909,82100.0
2013-09-19 10:00:00,48.21,48.23,48.13,48.13,50600.0,29.9909,30.0034,29.9412,29.9412,50600.0
2013-09-19 10:05:00,48.13,48.15,47.96,47.97,42500.0,29.9412,29.9536,29.8354,29.8416,42500.0
2013-09-19 10:10:00,47.96,48.03,47.78,47.81,89200.0,29.8354,29.8789,29.7234,29.7421,89200.0
2013-09-19 10:15:00,47.81,47.85,47.73,47.84,43200.0,29.7421,29.767,29.6923,29.7608,43200.0
2013-09-19 10:20:00,47.83,47.95,47.82,47.9,65600.0,29.7545,29.8292,29.7483,29.7981,65600.0
2013-09-19 10:25:00,47.92,47.96,47.83,47.83,47600.0,29.8105,29.8354,29.7545,29.7545,47600.0
2013-09-19 10:30:00,47.83,47.84,47.69,47.69,37300.0,29.7545,29.7608,29.6674,29.6674,37300.0
2013-09-19 10:35:00,47.7,47.74,47.66,47.69,52600.0,29.6737,29.6985,29.6488,29.6674,52600.0
2013-09-19 10:40:00,47.69,47.69,47.54,47.57,81800.0,29.6674,29.6674,29.5741,29.5928,81800.0
2013-09-19 10:45:00,47.56,47.61,47.52,47.6,77700.0,29.5866,29.6177,29.5617,29.6114,77700.0
2013-09-19 10:50:00,47.6,47.62,47.56,47.59,48200.0,29.6114,29.6239,29.5866,29.6052,48200.0
2013-09-19 10:55:00,47.59,47.63,47.56,47.63,36600.0,29.6052,29.6301,29.5866,29.6301,36600.0
2013-09-19 11:00:00,47.63,47.63,47.54,47.55,31200.0,29.6301,29.6301,29.5741,29.5803,31200.0
2013-09-19 11:05:00,47.56,47.59,47.5,47.51,37100.0,29.5866,29.6052,29.5492,29.5555,37100.0
2013-09-19 11:10:00,47.51,47.53,47.43,47.43,23700.0,29.5555,29.5679,29.5057,29.5057,23700.0
2013-09-19 11:15:00,47.43,47.46,47.39,47.46,46300.0,29.5057,29.5244,29.4808,29.5244,46300.0
2013-09-19 11:20:00,47.46,47.58,47.41,47.56,51900.0,29.5244,29.599,29.4933,29.5866,51900.0
2013-09-19 11:25:00,47.55,47.63,47.55,47.57,24900.0,29.5803,29.6301,29.5803,29.5928,24900.0
2013-09-19 11:30:00,47.58,47.6,47.42,47.5,39900.0,29.599,29.6114,29.4995,29.5492,39900.0
2013-09-19 11:35:00,47.49,47.52,47.43,47.43,32900.0,29.543,29.5617,29.5057,29.5057,32900.0
2013-09-19 11:40:00,47.43,47.49,47.4,47.41,25000.0,29.5057,29.543,29.487,29.4933,25000.0
2013-09-19 11:45:00,47.41,47.42,47.33,47.34,32500.0,29.4933,29.4995,29.4435,29.4497,32500.0
2013-09-19 11:50:00,47.34,47.38,47.31,47.34,26000.0,29.4497,29.4746,29.431,29.4497,26000.0
2013-09-19 11:55:00,47.35,47.42,47.31,47.42,22600.0,29.4559,29.4995,29.431,29.4995,22600.0
2013-09-19 12:00:00,47.42,47.56,47.41,47.56,27000.0,29.4995,29.5866,29.4933,29.5866,27000.0
2013-09-19 12:05:00,47.57,47.66,47.56,47.65,16600.0,29.5928,29.6488,29.5866,29.6426,16600.0
2013-09-19 12:10:00,47.65,47.66,47.6,47.6,20800.0,29.6426,29.6488,29.6114,29.6114,20800.0
2013-09-19 12:15:00,47.6,47.63,47.58,47.61,12100.0,29.6114,29.6301,29.599,29.6177,12100.0
2013-09-19 12:20:00,47.6,47.62,47.58,47.61,16200.0,29.6114,29.6239,29.599,29.6177,16200.0
2013-09-19 12:25:00,47.61,47.68,47.59,47.68,17500.0,29.6177,29.6612,29.6052,29.6612,17500.0
2013-09-19 12:30:00,47.67,47.7,47.63,47.7,18900.0,29.655,29.6737,29.6301,29.6737,18900.0
2013-09-19 12:35:00,47.69,47.7,47.65,47.67,14400.0,29.6674,29.6737,29.6426,29.655,14400.0
2013-09-19 12:40:00,47.67,47.67,47.63,47.63,8600.0,29.655,29.655,29.6301,29.6301,8600.0
2013-09-19 12:45:00,47.63,47.63,47.6,47.61,9600.0,29.6301,29.6301,29.6114,29.6177,9600.0
2013-09-19 12:50:00,47.61,47.62,47.58,47.59,18200.0,29.6177,29.6239,29.599,29.6052,18200.0
2013-09-19 12:55:00,47.59,47.6,47.5,47.5,30100.0,29.6052,29.6114,29.5492,29.5492,30100.0
2013-09-19 13:00:00,47.5,47.56,47.49,47.55,26900.0,29.5492,29.5866,29.543,29.5803,26900.0
2013-09-19 13:05:00,47.56,47.59,47.5,47.51,20100.0,29.5866,29.6052,29.5492,29.5555,20100.0
2013-09-19 13:10:00,47.51,47.55,47.49,47.55,25400.0,29.5555,29.5803,29.543,29.5803,25400.0
2013-09-19 13:15:00,47.55,47.65,47.54,47.65,18200.0,29.5803,29.6426,29.5741,29.6426,18200.0
2013-09-19 13:20:00,47.65,47.68,47.61,47.62,28000.0,29.6426,29.6612,29.6177,29.6239,28000.0
2013-09-19 13:25:00,47.62,47.64,47.61,47.62,11300.0,29.6239,29.6363,29.6177,29.6239,11300.0
2013-09-19 13:30:00,47.63,47.73,47.62,47.68,30000.0,29.6301,29.6923,29.6239,29.6612,30000.0
2013-09-19 13:35:00,47.67,47.74,47.65,47.73,16500.0,29.655,29.6985,29.6426,29.6923,16500.0
2013-09-19 13:40:00,47.72,47.74,47.69,47.7,11500.0,29.6861,29.6985,29.6674,29.6737,11500.0
2013-09-19 13:45:00,47.69,47.69,47.6,47.6,20600.0,29.6674,29.6674,29.6114,29.6114,20600.0
2013-09-19 13:50:00,47.61,47.64,47.59,47.62,27200.0,29.6177,29.6363,29.6052,29.6239,27200.0
2013-09-19 13:55:00,47.62,47.69,47.61,47.66,27800.0,29.6239,29.6674,29.6177,29.6488,27800.0
2013-09-19 14:00:00,47.66,47.71,47.66,47.7,24400.0,29.6488,29.6799,29.6488,29.6737,24400.0
2013-09-19 14:05:00,47.71,47.71,47.66,47.66,19100.0,29.6799,29.6799,29.6488,29.6488,19100.0
2013-09-19 14:10:00,47.66,47.75,47.66,47.75,23000.0,29.6488,29.7048,29.6488,29.7048,23000.0
2013-09-19 14:15:00,47.74,47.75,47.68,47.71,52500.0,29.6985,29.7048,29.6612,29.6799,52500.0
2013-09-19 14:20:00,47.71,47.71,47.66,47.68,31600.0,29.6799,29.6799,29.6488,29.6612,31600.0
2013-09-19 14:25:00,47.68,47.73,47.67,47.69,39200.0,29.6612,29.6923,29.655,29.6674,39200.0
2013-09-19 14:30:00,47.69,47.72,47.67,47.72,49400.0,29.6674,29.6861,29.655,29.6861,49400.0
2013-09-19 14:35:00,47.72,47.72,47.61,47.67,56800.0,29.6861,29.6861,29.6177,29.655,56800.0
2013-09-19 14:40:00,47.68,47.68,47.61,47.61,26800.0,29.6612,29.6612,29.6177,29.6177,26800.0
2013-09-19 14:45:00,47.61,47.68,47.6,47.64,40100.0,29.6177,29.6612,29.6114,29.6363,40100.0
2013-09-19 14:50:00,47.64,47.65,47.6,47.61,44400.0,29.6363,29.6426,29.6114,29.6177,44400.0
2013-09-19 14:55:00,47.6,47.62,47.58,47.6,51500.0,29.6114,29.6239,29.599,29.6114,51500.0
2013-09-19 15:00:00,47.6,47.64,47.59,47.6,38600.0,29.6114,29.6363,29.6052,29.6114,38600.0
2013-09-19 15:05:00,47.61,47.61,47.57,47.57,71200.0,29.6177,29.6177,29.5928,29.5928,71200.0
2013-09-19 15:10:00,47.57,47.58,47.54,47.56,60400.0,29.5928,29.599,29.5741,29.5866,60400.0
2013-09-19 15:15:00,47.56,47.58,47.54,47.55,82900.0,29.5866,29.599,29.5741,29.5803,82900.0
2013-09-19 15:20:00,47.54,47.56,47.54,47.55,69400.0,29.5741,29.5866,29.5741,29.5803,69400.0
2013-09-19 15:25:00,47.55,47.55,47.48,47.5,78400.0,29.5803,29.5803,29.5368,29.5492,78400.0
2013-09-19 15:30:00,47.51,47.51,47.48,47.5,61900.0,29.5555,29.5555,29.5368,29.5492,61900.0
2013-09-19 15:35:00,47.51,47.51,47.49,47.49,79800.0,29.5555,29.5555,29.543,29.543,79800.0
2013-09-19 15:40:00,47.49,47.5,47.45,47.45,100800.0,29.543,29.5492,29.5181,29.5181,100800.0
2013-09-19 15:45:00,47.45,47.61,47.45,47.56,114800.0,29.5181,29.6177,29.5181,29.5866,114800.0
2013-09-19 15:50:00,47.56,47.63,47.45,47.5,922000.0,29.5866,29.6301,29.5181,29.5492,922000.0
2013-09-19 15:55:00,47.5,47.51,47.4,47.43,491200.0,29.5492,29.5555,29.487,29.5057,491200.0
2013-09-20 09:30:00,47.46,47.74,47.33,47.61,1541500.0,29.5244,29.6985,29.4435,29.6177,1541500.0
2013-09-20 09:35:00,47.6,47.76,47.59,47.61,58700.0,29.6114,29.711,29.6052,29.6177,58700.0
2013-09-20 09:40:00,47.61,47.89,47.61,47.84,115200.0,29.6177,29.7919,29.6177,29.7608,115200.0
2013-09-20 09:45:00,47.84,47.86,47.68,47.8,51600.0,29.7608,29.7732,29.6612,29.7359,51600.0
2013-09-20 09:50:00,47.78,47.9,47.78,47.89,79900.0,29.7234,29.7981,29.7234,29.7919,79900.0
2013-09-20 09:55:00,47.9,47.91,47.66,47.69,41700.0,29.7981,29.8043,29.6488,29.6674,41700.0
2013-09-20 10:00:00,47.7,47.74,47.68,47.72,34000.0,29.6737,29.6985,29.6612,29.6861,34000.0
2013-09-20 10:05:00,47.71,47.71,47.62,47.68,29900.0,29.6799,29.6799,29.6239,29.6612,29900.0
2013-09-20 10:10:00,47.69,47.78,47.68,47.77,27600.0,29.6674,29.7234,29.6612,29.7172,27600.0
2013-09-20 10:15:00,47.78,47.85,47.78,47.79,66900.0,29.7234,29.767,29.7234,29.7296,66900.0
2013-09-20 10:20:00,47.78,47.8,47.72,47.75,51200.0,29.7234,29.7359,29.6861,29.7048,51200.0
2013-09-20 10:25:00,47.75,47.75,47.71,47.73,30000.0,29.7048,29.7048,29.6799,29.6923,30000.0
2013-09-20 10:30:00,47.73,47.73,47.62,47.7,22300.0,29.6923,29.6923,29.6239,29.6737,22300.0
2013-09-20 10:35:00,47.69,47.72,47.66,47.71,32600.0,29.6674,29.6861,29.6488,29.6799,32600.0
2013-09-20 10:40:00,47.69,47.8,47.69,47.77,42100.0,29.6674,29.7359,29.6674,29.7172,42100.0
2013-09-20 10:45:00,47.77,47.78,47.68,47.75,41800.0,29.7172,29.7234,29.6612,29.7048,41800.0
2013-09-20 10:50:00,47.74,47.75,47.67,47.69,43700.0,29.6985,29.7048,29.655,29.6674,43700.0
2013-09-20 10:55:00,47.69,47.71,47.67,47.7,15700.0,29.6674,29.6799,29.655,29.6737,15700.0
2013-09-20 11:00:00,47.71,47.73,47.7,47.71,30500.0,29.6799,29.6923,29.6737,29.6799,30500.0
2013-09-20 11:05:00,47.72,47.74,47.69,47.73,30500.0,29.6861,29.6985,29.6674,29.6923,30500.0
2013-09-20 11:10:00,47.73,47.73,47.67,47.68,20700.0,29.6923,29.6923,29.655,29.6612,20700.0
2013-09-20 11:15:00,47.68,47.68,47.59,47.6,85300.0,29.6612,29.6612,29.6052,29.6114,85300.0
2013-09-20 11:20:00,47.61,47.61,47.57,47.6,50400.0,29.6177,29.6177,29.5928,29.6114,50400.0
2013-09-20 11:25:00,47.62,47.66,47.58,47.59,34100.0,29.6239,29.6488,29.599,29.6052,34100.0
2013-09-20 11:30:00,47.6,47.63,47.55,47.56,34400.0,29.6114,29.6301,29.5803,29.5866,34400.0
2013-09-20 11:35:00,47.55,47.58,47.5,47.5,25200.0,29.5803,29.599,29.5492,29.5492,25200.0
2013-09-20 11:40:00,47.52,47.53,47.5,47.52,43800.0,29.5617,29.5679,29.5492,29.5617,43800.0
2013-09-20 11:45:00,47.52,47.53,47.46,47.5,26800.0,29.5617,29.5679,29.5244,29.5492,26800.0
2013-09-20 11:50:00,47.51,47.55,47.49,47.55,18100.0,29.5555,29.5803,29.543,29.5803,18100.0
2013-09-20 11:55:00,47.55,47.55,47.48,47.49,26800.0,29.5803,29.5803,29.5368,29.543,26800.0
2013-09-20 12:00:00,47.48,47.55,47.48,47.55,19700.0,29.5368,29.5803,29.5368,29.5803,19700.0
2013-09-20 12:05:00,47.56,47.63,47.56,47.62,11000.0,29.5866,29.6301,29.5866,29.6239,11000.0
2013-09-20 12:10:00,47.63,47.66,47.62,47.65,58300.0,29.6301,29.6488,29.6239,29.6426,58300.0
2013-09-20 12:15:00,47.65,47.71,47.65,47.7,12200.0,29.6426,29.6799,29.6426,29.6737,12200.0
2013-09-20 12:20:00,47.69,47.71,47.62,47.64,19500.0,29.6674,29.6799,29.6239,29.6363,19500.0
2013-09-20 12:25:00,47.63,47.7,47.63,47.66,15900.0,29.6301,29.6737,29.6301,29.6488,15900.0
2013-09-20 12:30:00,47.67,47.69,47.65,47.69,13800.0,29.655,29.6674,29.6426,29.6674,13800.0
2013-09-20 12:35:00,47.68,47.73,47.65,47.66,19900.0,29.6612,29.6923,29.6426,29.6488,19900.0
2013-09-20 12:40:00,47.67,47.71,47.66,47.71,22000.0,29.655,29.6799,29.6488,29.6799,22000.0
2013-09-20 12:45:00,47.71,47.78,47.71,47.77,30400.0,29.6799,29.7234,29.6799,29.7172,30400.0
2013-09-20 12:50:00,47.77,47.83,47.77,47.8,24300.0,29.7172,29.7545,29.7172,29.7359,24300.0
2013-09-20 12:55:00,47.8,47.84,47.79,47.8,17600.0,29.7359,29.7608,29.7296,29.7359,17600.0
2013-09-20 13:00:00,47.8,47.88,47.8,47.87,22100.0,29.7359,29.7856,29.7359,29.7794,22100.0
2013-09-20 13:05:00,47.87,47.95,47.87,47.91,52100.0,29.7794,29.8292,29.7794,29.8043,52100.0
2013-09-20 13:10:00,47.9,47.92,47.87,47.92,18200.0,29.7981,29.8105,29.7794,29.8105,18200.0
2013-09-20 13:15:00,47.93,47.93,47.86,47.87,21400.0,29.8167,29.8167,29.7732,29.7794,21400.0
2013-09-20 13:20:00,47.87,47.91,47.8,47.8,29800.0,29.7794,29.8043,29.7359,29.7359,29800.0
2013-09-20 13:25:00,47.82,47.82,47.69,47.72,72400.0,29.7483,29.7483,29.6674,29.6861,72400.0
2013-09-20 13:30:00,47.72,47.8,47.71,47.8,26500.0,29.6861,29.7359,29.6799,29.7359,26500.0
2013-09-20 13:35:00,47.81,47.81,47.74,47.77,36300.0,29.7421,29.7421,29.6985,29.7172,36300.0
2013-09-20 13:40:00,47.77,47.79,47.74,47.74,47000.0,29.7172,29.7296,29.6985,29.6985,47000.0
2013-09-20 13:45:00,47.75,47.76,47.73,47.75,28200.0,29.7048,29.711,29.6923,29.7048,28200.0
2013-09-20 13:50:00,47.75,47.77,47.74,47.76,44800.0,29.7048,29.7172,29.6985,29.711,44800.0
2013-09-20 13:55:00,47.77,47.79,47.76,47.78,36900.0,29.7172,29.7296,29.711,29.7234,36900.0
2013-09-20 14:00:00,47.78,47.85,47.76,47.83,48000.0,29.7234,29.767,29.711,29.7545,48000.0
2013-09-20 14:05:00,47.83,47.91,47.82,47.88,36300.0,29.7545,29.8043,29.7483,29.7856,36300.0
2013-09-20 14:10:00,47.89,47.89,47.83,47.85,10200.0,29.7919,29.7919,29.7545,29.767,10200.0
2013-09-20 14:15:00,47.86,47.86,47.83,47.84,23000.0,29.7732,29.7732,29.7545,29.7608,23000.0
2013-09-20 14:20:00,47.83,47.91,47.83,47.89,38500.0,29.7545,29.8043,29.7545,29.7919,38500.0
2013-09-20 14:25:00,47.9,47.91,47.89,47.91,21900.0,29.7981,29.8043,29.7919,29.8043,21900.0
2013-09-20 14:30:00,47.91,47.92,47.83,47.85,31500.0,29.8043,29.8105,29.7545,29.767,31500.0
2013-09-20 14:35:00,47.86,47.88,47.81,47.82,35200.0,29.7732,29.7856,29.7421,29.7483,35200.0
2013-09-20 14:40:00,47.82,47.88,47.82,47.83,33000.0,29.7483,29.7856,29.7483,29.7545,33000.0
2013-09-20 14:45:00,47.83,48.0,47.83,47.9,60200.0,29.7545,29.8603,29.7545,29.7981,60200.0
2013-09-20 14:50:00,47.89,47.91,47.85,47.87,26000.0,29.7919,29.8043,29.767,29.7794,26000.0
2013-09-20 14:55:00,47.87,47.92,47.85,47.9,30300.0,29.7794,29.8105,29.767,29.7981,30300.0
2013-09-20 15:00:00,47.89,47.95,47.89,47.92,21700.0,29.7919,29.8292,29.7919,29.8105,21700.0
2013-09-20 15:05:00,47.92,47.93,47.82,47.82,27700.0,29.8105,29.8167,29.7483,29.7483,27700.0
2013-09-20 15:10:00,47.83,47.83,47.75,47.78,42200.0,29.7545,29.7545,29.7048,29.7234,42200.0
2013-09-20 15:15:00,47.78,47.83,47.76,47.82,45100.0,29.7234,29.7545,29.711,29.7483,45100.0
2013-09-20 15:20:00,47.82,47.84,47.68,47.69,60000.0,29.7483,29.7608,29.6612,29.6674,60000.0
2013-09-20 15:25:00,47.69,47.74,47.62,47.63,48600.0,29.6674,29.6985,29.6239,29.6301,48600.0
2013-09-20 15:30:00,47.63,47.65,47.58,47.58,80100.0,29.6301,29.6426,29.599,29.599,80100.0
2013-09-20 15:35:00,47.58,47.72,47.56,47.68,61700.0,29.599,29.6861,29.5866,29.6612,61700.0
2013-09-20 15:40:00,47.69,47.72,47.63,47.65,67600.0,29.6674,29.6861,29.6301,29.6426,67600.0
2013-09-20 15:45:00,47.65,47.76,47.65,47.76,155800.0,29.6426,29.711,29.6426,29.711,155800.0
2013-09-20 15:50:00,47.76,47.79,47.71,47.75,108700.0,29.711,29.7296,29.6799,29.7048,108700.0
2013-09-20 15:55:00,47.76,47.81,47.7,47.75,355300.0,29.711,29.7421,29.6737,29.7048,355300.0
2013-09-23 09:30:00,47.56,47.56,47.11,47.17,118500.0,29.5866,29.5866,29.3066,29.344,118500.0
2013-09-23 09:35:00,47.17,47.42,47.11,47.21,54300.0,29.344,29.4995,29.3066,29.3688,54300.0
2013-09-23 09:40:00,47.22,47.31,47.21,47.22,22500.0,29.3751,29.431,29.3688,29.3751,22500.0
2013-09-23 09:45:00,47.22,47.25,47.16,47.18,19300.0,29.3751,29.3937,29.3377,29.3502,19300.0
2013-09-23 09:50:00,47.17,47.18,47.02,47.03,33000.0,29.344,29.3502,29.2506,29.2569,33000.0
2013-09-23 09:55:00,47.03,47.11,46.94,46.98,40100.0,29.2569,29.3066,29.2009,29.2258,40100.0
2013-09-23 10:00:00,46.94,47.03,46.93,47.03,42900.0,29.2009,29.2569,29.1946,29.2569,42900.0
2013-09-23 10:05:00,47.02,47.03,46.99,47.01,18500.0,29.2506,29.2569,29.232,29.2444,18500.0
2013-09-23 10:10:00,47.0,47.02,46.93,46.99,32500.0,29.2382,29.2506,29.1946,29.232,32500.0
2013-09-23 10:15:00,46.98,47.16,46.97,47.15,25600.0,29.2258,29.3377,29.2195,29.3315,25600.0
2013-09-23 10:20:00,47.16,47.24,47.15,47.24,51700.0,29.3377,29.3875,29.3315,29.3875,51700.0
2013-09-23 10:25:00,47.25,47.26,47.17,47.2,37200.0,29.3937,29.3999,29.344,29.3626,37200.0
2013-09-23 10:30:00,47.2,47.3,47.18,47.3,29800.0,29.3626,29.4248,29.3502,29.4248,29800.0
2013-09-23 10:35:00,47.3,47.31,47.25,47.27,15200.0,29.4248,29.431,29.3937,29.4062,15200.0
2013-09-23 10:40:00,47.26,47.27,47.17,47.23,37200.0,29.3999,29.4062,29.344,29.3813,37200.0
2013-09-23 10:45:00,47.24,47.3,47.21,47.21,24600.0,29.3875,29.4248,29.3688,29.3688,24600.0
2013-09-23 10:50:00,47.22,47.24,47.15,47.15,45700.0,29.3751,29.3875,29.3315,29.3315,45700.0
2013-09-23 10:55:00,47.15,47.17,47.09,47.13,42900.0,29.3315,29.344,29.2942,29.3191,42900.0
2013-09-23 11:00:00,47.14,47.19,47.14,47.15,29800.0,29.3253,29.3564,29.3253,29.3315,29800.0
2013-09-23 11:05:00,47.15,47.15,47.09,47.09,17500.0,29.3315,29.3315,29.2942,29.2942,17500.0
2013-09-23 11:10:00,47.09,47.11,47.02,47.05,29200.0,29.2942,29.3066,29.2506,29.2693,29200.0
2013-09-23 11:15:00,47.06,47.09,47.03,47.03,44400.0,29.2755,29.2942,29.2569,29.2569,44400.0
2013-09-23 11:20:00,47.04,47.04,46.98,46.99,32800.0,29.2631,29.2631,29.2258,29.232,32800.0
2013-09-23 11:25:00,47.0,47.05,47.0,47.02,22500.0,29.2382,29.2693,29.2382,29.2506,22500.0
2013-09-23 11:30:00,47.03,47.14,47.03,47.13,20900.0,29.2569,29.3253,29.2569,29.3191,20900.0
2013-09-23 11:35:00,47.13,47.14,47.1,47.11,25600.0,29.3191,29.3253,29.3004,29.3066,25600.0
2013-09-23 11:40:00,47.12,47.13,47.07,47.07,39100.0,29.3128,29.3191,29.2817,29.2817,39100.0
2013-09-23 11:45:00,47.08,47.08,47.06,47.07,16300.0,29.288,29.288,29.2755,29.2817,16300.0
2013-09-23 11:50:00,47.06,47.07,47.02,47.06,35100.0,29.2755,29.2817,29.2506,29.2755,35100.0
2013-09-23 11:55:00,47.07,47.07,47.03,47.03,19400.0,29.2817,29.2817,29.2569,29.2569,19400.0
2013-09-23 12:00:00,47.04,47.08,46.99,47.06,26500.0,29.2631,29.288,29.232,29.2755,26500.0
2013-09-23 12:05:00,47.06,47.14,47.06,47.14,17200.0,29.2755,29.3253,29.2755,29.3253,17200.0
2013-09-23 12:10:00,47.13,47.15,47.09,47.12,36400.0,29.3191,29.3315,29.2942,29.3128,36400.0
2013-09-23 12:15:00,47.12,47.15,47.09,47.1,21200.0,29.3128,29.3315,29.2942,29.3004,21200.0
2013-09-23 12:20:00,47.1,47.12,47.08,47.12,12900.0,29.3004,29.3128,29.288,29.3128,12900.0
2013-09-23 12:25:00,47.12,47.15,47.11,47.11,22300.0,29.3128,29.3315,29.3066,29.3066,22300.0
2013-09-23 12:30:00,47.13,47.15,47.1,47.15,15400.0,29.3191,29.3315,29.3004,29.3315,15400.0
2013-09-23 12:35:00,47.15,47.15,47.12,47.12,15300.0,29.3315,29.3315,29.3128,29.3128,15300.0
2013-09-23 12:40:00,47.12,47.13,47.1,47.13,13100.0,29.3128,29.3191,29.3004,29.3191,13100.0
2013-09-23 12:45:00,47.13,47.14,47.05,47.06,24400.0,29.3191,29.3253,29.2693,29.2755,24400.0
2013-09-23 12:50:00,47.05,47.11,47.04,47.06,25100.0,29.2693,29.3066,29.2631,29.2755,25100.0
2013-09-23 12:55:00,47.06,47.13,47.06,47.13,35300.0,29.2755,29.3191,29.2755,29.3191,35300.0
2013-09-23 13:00:00,47.12,47.23,47.11,47.23,36200.0,29.3128,29.3813,29.3066,29.3813,36200.0
2013-09-23 13:05:00,47.23,47.28,47.22,47.28,27900.0,29.3813,29.4124,29.3751,29.4124,27900.0
2013-09-23 13:10:00,47.29,47.31,47.2,47.2,36900.0,29.4186,29.431,29.3626,29.3626,36900.0
2013-09-23 13:15:00,47.21,47.22,47.19,47.22,16300.0,29.3688,29.3751,29.3564,29.3751,16300.0
2013-09-23 13:20:00,47.23,47.29,47.23,47.28,12000.0,29.3813,29.4186,29.3813,29.4124,12000.0
2013-09-23 13:25:00,47.29,47.35,47.28,47.35,19400.0,29.4186,29.4559,29.4124,29.4559,19400.0
2013-09-23 13:30:00,47.35,47.37,47.34,47.34,8900.0,29.4559,29.4684,29.4497,29.4497,8900.0
2013-09-23 13:35:00,47.34,47.35,47.31,47.32,14100.0,29.4497,29.4559,29.431,29.4373,14100.0
2013-09-23 13:40:00,47.32,47.33,47.26,47.28,13400.0,29.4373,29.4435,29.3999,29.4124,13400.0
2013-09-23 13:45:00,47.28,47.35,47.28,47.34,9900.0,29.4124,29.4559,29.4124,29.4497,9900.0
2013-09-23 13:50:00,47.35,47.43,47.35,47.41,14400.0,29.4559,29.5057,29.4559,29.4933,14400.0
2013-09-23 13:55:00,47.4,47.43,47.39,47.4,22000.0,29.487,29.5057,29.4808,29.487,22000.0
2013-09-23 14:00:00,47.4,47.42,47.35,47.39,31000.0,29.487,29.4995,29.4559,29.4808,31000.0
2013-09-23 14:05:00,47.38,47.39,47.31,47.31,15600.0,29.4746,29.4808,29.431,29.431,15600.0
2013-09-23 14:10:00,47.31,47.32,47.27,47.29,31000.0,29.431,29.4373,29.4062,29.4186,31000.0
2013-09-23 14:15:00,47.27,47.29,47.26,47.29,17000.0,29.4062,29.4186,29.3999,29.4186,17000.0
2013-09-23 14:20:00,47.29,47.38,47.28,47.35,18800.0,29.4186,29.4746,29.4124,29.4559,18800.0
2013-09-23 14:25:00,47.36,47.39,47.35,47.35,23900.0,29.4621,29.4808,29.4559,29.4559,23900.0
2013-09-23 14:30:00,47.35,47.36,47.29,47.29,22400.0,29.4559,29.4621,29.4186,29.4186,22400.0
2013-09-23 14:35:00,47.3,47.3,47.25,47.26,26600.0,29.4248,29.4248,29.3937,29.3999,26600.0
2013-09-23 14:40:00,47.26,47.28,47.25,47.25,14500.0,29.3999,29.4124,29.3937,29.3937,14500.0
2013-09-23 14:45:00,47.25,47.26,47.21,47.22,11900.0,29.3937,29.3999,29.3688,29.3751,11900.0
2013-09-23 14:50:00,47.21,47.33,47.21,47.33,27100.0,29.3688,29.4435,29.3688,29.4435,27100.0
2013-09-23 14:55:00,47.33,47.33,47.28,47.29,23800.0,29.4435,29.4435,29.4124,29.4186,23800.0
2013-09-23 15:00:00,47.3,47.3,47.24,47.26,34200.0,29.4248,29.4248,29.3875,29.3999,34200.0
2013-09-23 15:05:00,47.26,47.26,47.23,47.26,54400.0,29.3999,29.3999,29.3813,29.3999,54400.0
2013-09-23 15:10:00,47.26,47.26,47.23,47.26,32000.0,29.3999,29.3999,29.3813,29.3999,32000.0
2013-09-23 15:15:00,47.26,47.27,47.24,47.25,77600.0,29.3999,29.4062,29.3875,29.3937,77600.0
2013-09-23 15:20:00,47.24,47.25,47.18,47.2,54300.0,29.3875,29.3937,29.3502,29.3626,54300.0
2013-09-23 15:25:00,47.2,47.21,47.13,47.15,51600.0,29.3626,29.3688,29.3191,29.3315,51600.0
2013-09-23 15:30:00,47.16,47.21,47.14,47.16,82500.0,29.3377,29.3688,29.3253,29.3377,82500.0
2013-09-23 15:35:00,47.16,47.21,47.16,47.21,65900.0,29.3377,29.3688,29.3377,29.3688,65900.0
2013-09-23 15:40:00,47.2,47.21,47.16,47.21,82700.0,29.3626,29.3688,29.3377,29.3688,82700.0
2013-09-23 15:45:00,47.2,47.23,47.13,47.13,116500.0,29.3626,29.3813,29.3191,29.3191,116500.0
2013-09-23 15:50:00,47.14,47.14,47.11,47.14,90700.0,29.3253,29.3253,29.3066,29.3253,90700.0
2013-09-23 15:55:00,47.13,47.15,47.09,47.1,216900.0,29.3191,29.3315,29.2942,29.3004,216900.0
2013-09-24 09:30:00,46.95,46.95,46.11,46.43,174300.0,29.2071,29.2071,28.6845,28.8836,174300.0
2013-09-24 09:35:00,46.43,46.54,46.27,46.36,79200.0,28.8836,28.952,28.7841,28.8401,79200.0
2013-09-24 09:40:00,46.36,46.42,46.34,46.35,54000.0,28.8401,28.8774,28.8276,28.8338,54000.0
2013-09-24 09:45:00,46.37,46.4,46.2,46.26,66000.0,28.8463,28.8649,28.7405,28.7778,66000.0
2013-09-24 09:50:00,46.25,46.25,46.09,46.13,108500.0,28.7716,28.7716,28.6721,28.697,108500.0
2013-09-24 09:55:00,46.12,46.28,46.11,46.28,107900.0,28.6908,28.7903,28.6845,28.7903,107900.0
2013-09-24 10:00:00,46.28,46.31,46.25,46.26,72100.0,28.7903,28.809,28.7716,28.7778,72100.0
2013-09-24 10:05:00,46.26,46.35,46.26,46.33,70800.0,28.7778,28.8338,28.7778,28.8214,70800.0
2013-09-24 10:10:00,46.33,46.44,46.3,46.38,113100.0,28.8214,28.8898,28.8027,28.8525,113100.0
2013-09-24 10:15:00,46.38,46.38,46.25,46.26,66700.0,28.8525,28.8525,28.7716,28.7778,66700.0
2013-09-24 10:20:00,46.27,46.29,46.21,46.21,47700.0,28.7841,28.7965,28.7467,28.7467,47700.0
2013-09-24 10:25:00,46.21,46.31,46.19,46.3,58000.0,28.7467,28.809,28.7343,28.8027,58000.0
2013-09-24 10:30:00,46.31,46.39,46.28,46.39,61600.0,28.809,28.8587,28.7903,28.8587,61600.0
2013-09-24 10:35:00,46.39,46.49,46.39,46.39,88300.0,28.8587,28.9209,28.8587,28.8587,88300.0
2013-09-24 10:40:00,46.4,46.45,46.38,46.44,57200.0,28.8649,28.896,28.8525,28.8898,57200.0
2013-09-24 10:45:00,46.44,46.45,46.39,46.4,60200.0,28.8898,28.896,28.8587,28.8649,60200.0
2013-09-24 10:50:00,46.4,46.41,46.36,46.39,187100.0,28.8649,28.8712,28.8401,28.8587,187100.0
2013-09-24 10:55:00,46.4,46.41,46.36,46.39,42000.0,28.8649,28.8712,28.8401,28.8587,42000.0
2013-09-24 11:00:00,46.39,46.4,46.39,46.4,35100.0,28.8587,28.8649,28.8587,28.8649,35100.0
2013-09-24 11:05:00,46.39,46.4,46.38,46.39,39200.0,28.8587,28.8649,28.8525,28.8587,39200.0
2013-09-24 11:10:00,46.38,46.4,46.37,46.39,36500.0,28.8525,28.8649,28.8463,28.8587,36500.0
2013-09-24 11:15:00,46.38,46.4,46.36,46.4,48900.0,28.8525,28.8649,28.8401,28.8649,48900.0
2013-09-24 11:20:00,46.4,46.4,46.37,46.37,76200.0,28.8649,28.8649,28.8463,28.8463,76200.0
2013-09-24 11:25:00,46.38,46.4,46.35,46.35,62900.0,28.8525,28.8649,28.8338,28.8338,62900.0
2013-09-24 11:30:00,46.35,46.36,46.32,46.33,96100.0,28.8338,28.8401,28.8152,28.8214,96100.0
2013-09-24 11:35:00,46.32,46.39,46.32,46.39,62800.0,28.8152,28.8587,28.8152,28.8587,62800.0
2013-09-24 11:40:00,46.39,46.4,46.39,46.4,26700.0,28.8587,28.8649,28.8587,28.8649,26700.0
2013-09-24 11:45:00,46.4,46.41,46.35,46.35,97400.0,28.8649,28.8712,28.8338,28.8338,97400.0
2013-09-24 11:50:00,46.36,46.37,46.34,46.37,40200.0,28.8401,28.8463,28.8276,28.8463,40200.0
2013-09-24 11:55:00,46.37,46.38,46.33,46.35,46400.0,28.8463,28.8525,28.8214,28.8338,46400.0
2013-09-24 12:00:00,46.35,46.36,46.28,46.3,19600.0,28.8338,28.8401,28.7903,28.8027,19600.0
2013-09-24 12:05:00,46.3,46.3,46.28,46.3,38100.0,28.8027,28.8027,28.7903,28.8027,38100.0
2013-09-24 12:10:00,46.3,46.3,46.26,46.27,34000.0,28.8027,28.8027,28.7778,28.7841,34000.0
2013-09-24 12:15:00,46.26,46.27,46.15,46.16,31800.0,28.7778,28.7841,28.7094,28.7156,31800.0
2013-09-24 12:20:00,46.15,46.18,46.15,46.16,33100.0,28.7094,28.7281,28.7094,28.7156,33100.0
2013-09-24 12:25:00,46.17,46.21,46.16,46.2,45200.0,28.7219,28.7467,28.7156,28.7405,45200.0
2013-09-24 12:30:00,46.2,46.25,46.17,46.25,25800.0,28.7405,28.7716,28.7219,28.7716,25800.0
2013-09-24 12:35:00,46.26,46.36,46.26,46.3,82100.0,28.7778,28.8401,28.7778,28.8027,82100.0
2013-09-24 12:40:00,46.3,46.31,46.26,46.3,27400.0,28.8027,28.809,28.7778,28.8027,27400.0
2013-09-24 12:45:00,46.3,46.33,46.27,46.28,33700.0,28.8027,28.8214,28.7841,28.7903,33700.0
2013-09-24 12:50:00,46.28,46.33,46.27,46.27,35600.0,28.7903,28.8214,28.7841,28.7841,35600.0
2013-09-24 12:55:00,46.27,46.42,46.26,46.4,71700.0,28.7841,28.8774,28.7778,28.8649,71700.0
2013-09-24 13:00:00,46.41,46.43,46.2,46.2,162400.0,28.8712,28.8836,28.7405,28.7405,162400.0
2013-09-24 13:05:00,46.21,46.24,46.16,46.18,70900.0,28.7467,28.7654,28.7156,28.7281,70900.0
2013-09-24 13:10:00,46.19,46.24,46.18,46.22,24600.0,28.7343,28.7654,28.7281,28.753,24600.0
2013-09-24 13:15:00,46.22,46.22,46.14,46.15,36500.0,28.753,28.753,28.7032,28.7094,36500.0
2013-09-24 13:20:00,46.14,46.16,46.08,46.08,71800.0,28.7032,28.7156,28.6659,28.6659,71800.0
2013-09-24 13:25:00,46.08,46.1,46.01,46.06,138500.0,28.6659,28.6783,28.6223,28.6534,138500.0
2013-09-24 13:30:00,46.07,46.23,46.07,46.21,27700.0,28.6597,28.7592,28.6597,28.7467,27700.0
2013-09-24 13:35:00,46.22,46.34,46.22,46.33,48500.0,28.753,28.8276,28.753,28.8214,48500.0
2013-09-24 13:40:00,46.33,46.34,46.24,46.24,41400.0,28.8214,28.8276,28.7654,28.7654,41400.0
2013-09-24 13:45:00,46.24,46.33,46.24,46.33,35700.0,28.7654,28.8214,28.7654,28.8214,35700.0
2013-09-24 13:50:00,46.33,46.33,46.28,46.29,31000.0,28.8214,28.8214,28.7903,28.7965,31000.0
2013-09-24 13:55:00,46.29,46.32,46.26,46.29,39800.0,28.7965,28.8152,28.7778,28.7965,39800.0
2013-09-24 14:00:00,46.28,46.31,46.28,46.28,28400.0,28.7903,28.809,28.7903,28.7903,28400.0
2013-09-24 14:05:00,46.28,46.29,46.28,46.29,43200.0,28.7903,28.7965,28.7903,28.7965,43200.0
2013-09-24 14:10:00,46.3,46.3,46.22,46.22,31700.0,28.8027,28.8027,28.753,28.753,31700.0
2013-09-24 14:15:00,46.23,46.28,46.21,46.24,45400.0,28.7592,28.7903,28.7467,28.7654,45400.0
2013-09-24 14:20:00,46.25,46.3,46.23,46.29,26300.0,28.7716,28.8027,28.7592,28.7965,26300.0
2013-09-24 14:25:00,46.29,46.29,46.26,46.26,43200.0,28.7965,28.7965,28.7778,28.7778,43200.0
2013-09-24 14:30:00,46.26,46.27,46.24,46.24,99400.0,28.7778,28.7841,28.7654,28.7654,99400.0
2013-09-24 14:35:00,46.24,46.26,46.23,46.25,41800.0,28.7654,28.7778,28.7592,28.7716,41800.0
2013-09-24 14:40:00,46.26,46.28,46.24,46.28,54500.0,28.7778,28.7903,28.7654,28.7903,54500.0
2013-09-24 14:45:00,46.27,46.3,46.25,46.27,65200.0,28.7841,28.8027,28.7716,28.7841,65200.0
2013-09-24 14:50:00,46.27,46.28,46.24,46.26,65100.0,28.7841,28.7903,28.7654,28.7778,65100.0
2013-09-24 14:55:00,46.26,46.28,46.25,46.28,56600.0,28.7778,28.7903,28.7716,28.7903,56600.0
2013-09-24 15:00:00,46.28,46.28,46.21,46.21,61300.0,28.7903,28.7903,28.7467,28.7467,61300.0
2013-09-24 15:05:00,46.21,46.22,46.17,46.18,34000.0,28.7467,28.753,28.7219,28.7281,34000.0
2013-09-24 15:10:00,46.17,46.18,46.14,46.17,89400.0,28.7219,28.7281,28.7032,28.7219,89400.0
2013-09-24 15:15:00,46.17,46.24,46.17,46.23,72200.0,28.7219,28.7654,28.7219,28.7592,72200.0
2013-09-24 15:20:00,46.23,46.23,46.15,46.16,89900.0,28.7592,28.7592,28.7094,28.7156,89900.0
2013-09-24 15:25:00,46.16,46.18,46.08,46.18,107500.0,28.7156,28.7281,28.6659,28.7281,107500.0
2013-09-24 15:30:00,46.19,46.19,46.13,46.16,57500.0,28.7343,28.7343,28.697,28.7156,57500.0
2013-09-24 15:35:00,46.15,46.15,46.07,46.08,98000.0,28.7094,28.7094,28.6597,28.6659,98000.0
2013-09-24 15:40:00,46.07,46.1,46.05,46.09,114600.0,28.6597,28.6783,28.6472,28.6721,114600.0
2013-09-24 15:45:00,46.09,46.09,45.95,45.99,291400.0,28.6721,28.6721,28.585,28.6099,291400.0
2013-09-24 15:50:00,45.99,46.01,45.98,46.01,150500.0,28.6099,28.6223,28.6037,28.6223,150500.0
2013-09-24 15:55:00,46.01,46.01,45.94,45.99,485300.0,28.6223,28.6223,28.5788,28.6099,485300.0
2013-09-25 09:30:00,46.06,46.16,45.62,45.62,141900.0,28.6534,28.7156,28.3797,28.3797,141900.0
2013-09-25 09:35:00,45.61,45.61,45.13,45.24,206900.0,28.3735,28.3735,28.0749,28.1433,206900.0
2013-09-25 09:40:00,45.24,45.49,45.18,45.36,101300.0,28.1433,28.2988,28.106,28.218,101300.0
2013-09-25 09:45:00,45.36,45.45,45.3,45.41,74900.0,28.218,28.274,28.1806,28.2491,74900.0
2013-09-25 09:50:00,45.41,45.41,45.19,45.19,113100.0,28.2491,28.2491,28.1122,28.1122,113100.0
2013-09-25 09:55:00,45.21,45.24,45.06,45.22,54500.0,28.1247,28.1433,28.0313,28.1309,54500.0
2013-09-25 10:00:00,45.22,45.33,45.15,45.24,91000.0,28.1309,28.1993,28.0873,28.1433,91000.0
2013-09-25 10:05:00,45.26,45.28,45.06,45.09,55100.0,28.1558,28.1682,28.0313,28.05,55100.0
2013-09-25 10:10:00,45.1,45.11,45.02,45.07,67600.0,28.0562,28.0624,28.0065,28.0376,67600.0
2013-09-25 10:15:00,45.07,45.16,45.02,45.04,75400.0,28.0376,28.0936,28.0065,28.0189,75400.0
2013-09-25 10:20:00,45.04,45.21,45.02,45.2,96600.0,28.0189,28.1247,28.0065,28.1184,96600.0
2013-09-25 10:25:00,45.2,45.21,45.15,45.21,35100.0,28.1184,28.1247,28.0873,28.1247,35100.0
2013-09-25 10:30:00,45.22,45.43,45.22,45.42,72000.0,28.1309,28.2615,28.1309,28.2553,72000.0
2013-09-25 10:35:00,45.41,45.49,45.4,45.45,56600.0,28.2491,28.2988,28.2429,28.274,56600.0
2013-09-25 10:40:00,45.46,45.54,45.4,45.49,49800.0,28.2802,28.3299,28.2429,28.2988,49800.0
2013-09-25 10:45:00,45.5,45.57,45.47,45.48,36600.0,28.3051,28.3486,28.2864,28.2926,36600.0
2013-09-25 10:50:00,45.47,45.59,45.47,45.51,83900.0,28.2864,28.3611,28.2864,28.3113,83900.0
2013-09-25 10:55:00,45.51,45.57,45.5,45.5,86900.0,28.3113,28.3486,28.3051,28.3051,86900.0
2013-09-25 11:00:00,45.5,45.55,45.4,45.41,50600.0,28.3051,28.3362,28.2429,28.2491,50600.0
2013-09-25 11:05:00,45.4,45.48,45.32,45.46,44400.0,28.2429,28.2926,28.1931,28.2802,44400.0
2013-09-25 11:10:00,45.46,45.48,45.38,45.38,32300.0,28.2802,28.2926,28.2304,28.2304,32300.0
2013-09-25 11:15:00,45.39,45.56,45.39,45.56,32200.0,28.2366,28.3424,28.2366,28.3424,32200.0
2013-09-25 11:20:00,45.56,45.58,45.46,45.49,131600.0,28.3424,28.3548,28.2802,28.2988,131600.0
2013-09-25 11:25:00,45.49,45.56,45.48,45.56,45200.0,28.2988,28.3424,28.2926,28.3424,45200.0
2013-09-25 11:30:00,45.56,45.57,45.49,45.56,44000.0,28.3424,28.3486,28.2988,28.3424,44000.0
2013-09-25 11:35:00,45.55,45.59,45.5,45.58,38600.0,28.3362,28.3611,28.3051,28.3548,38600.0
2013-09-25 11:40:00,45.58,45.58,45.49,45.55,37400.0,28.3548,28.3548,28.2988,28.3362,37400.0
2013-09-25 11:45:00,45.55,45.64,45.55,45.63,31900.0,28.3362,28.3922,28.3362,28.3859,31900.0
2013-09-25 11:50:00,45.63,45.64,45.62,45.64,34700.0,28.3859,28.3922,28.3797,28.3922,34700.0
2013-09-25 11:55:00,45.64,45.68,45.58,45.59,42000.0,28.3922,28.417,28.3548,28.3611,42000.0
2013-09-25 12:00:00,45.59,45.59,45.48,45.55,62300.0,28.3611,28.3611,28.2926,28.3362,62300.0
2013-09-25 12:05:00,45.55,45.57,45.51,45.51,24800.0,28.3362,28.3486,28.3113,28.3113,24800.0
2013-09-25 12:10:00,45.52,45.55,45.51,45.54,29000.0,28.3175,28.3362,28.3113,28.3299,29000.0
2013-09-25 12:15:00,45.55,45.57,45.49,45.49,32500.0,28.3362,28.3486,28.2988,28.2988,32500.0
2013-09-25 12:20:00,45.5,45.51,45.4,45.43,58800.0,28.3051,28.3113,28.2429,28.2615,58800.0
2013-09-25 12:25:00,45.42,45.5,45.37,45.5,28300.0,28.2553,28.3051,28.2242,28.3051,28300.0
2013-09-25 12:30:00,45.49,45.57,45.48,45.57,39200.0,28.2988,28.3486,28.2926,28.3486,39200.0
2013-09-25 12:35:00,45.57,45.58,45.51,45.51,18100.0,28.3486,28.3548,28.3113,28.3113,18100.0
2013-09-25 12:40:00,45.51,45.52,45.45,45.49,27600.0,28.3113,28.3175,28.274,28.2988,27600.0
2013-09-25 12:45:00,45.48,45.56,45.48,45.55,24700.0,28.2926,28.3424,28.2926,28.3362,24700.0
2013-09-25 12:50:00,45.53,45.53,45.47,45.48,28800.0,28.3237,28.3237,28.2864,28.2926,28800.0
2013-09-25 12:55:00,45.48,45.58,45.48,45.58,38600.0,28.2926,28.3548,28.2926,28.3548,38600.0
2013-09-25 13:00:00,45.58,45.63,45.58,45.62,28000.0,28.3548,28.3859,28.3548,28.3797,28000.0
2013-09-25 13:05:00,45.62,45.62,45.55,45.57,22500.0,28.3797,28.3797,28.3362,28.3486,22500.0
2013-09-25 13:10:00,45.57,45.57,45.5,45.52,17400.0,28.3486,28.3486,28.3051,28.3175,17400.0
2013-09-25 13:15:00,45.51,45.56,45.51,45.54,25200.0,28.3113,28.3424,28.3113,28.3299,25200.0
2013-09-25 13:20:00,45.53,45.53,45.48,45.5,23600.0,28.3237,28.3237,28.2926,28.3051,23600.0
2013-09-25 13:25:00,45.49,45.49,45.42,45.43,31200.0,28.2988,28.2988,28.2553,28.2615,31200.0
2013-09-25 13:30:00,45.43,45.43,45.33,45.37,30600.0,28.2615,28.2615,28.1993,28.2242,30600.0
2013-09-25 13:35:00,45.38,45.41,45.35,45.36,22200.0,28.2304,28.2491,28.2117,28.218,22200.0
2013-09-25 13:40:00,45.35,45.4,45.32,45.34,29900.0,28.2117,28.2429,28.1931,28.2055,29900.0
2013-09-25 13:45:00,45.33,45.42,45.33,45.4,24900.0,28.1993,28.2553,28.1993,28.2429,24900.0
2013-09-25 13:50:00,45.41,45.41,45.32,45.34,31100.0,28.2491,28.2491,28.1931,28.2055,31100.0
2013-09-25 13:55:00,45.34,45.46,45.34,45.42,34800.0,28.2055,28.2802,28.2055,28.2553,34800.0
2013-09-25 14:00:00,45.44,45.44,45.38,45.39,31600.0,28.2677,28.2677,28.2304,28.2366,31600.0
2013-09-25 14:05:00,45.39,45.42,45.35,45.35,24300.0,28.2366,28.2553,28.2117,28.2117,24300.0
2013-09-25 14:10:00,45.36,45.41,45.28,45.41,34500.0,28.218,28.2491,28.1682,28.2491,34500.0
2013-09-25 14:15:00,45.41,45.42,45.35,45.37,27800.0,28.2491,28.2553,28.2117,28.2242,27800.0
2013-09-25 14:20:00,45.38,45.44,45.36,45.39,21700.0,28.2304,28.2677,28.218,28.2366,21700.0
2013-09-25 14:25:00,45.38,45.44,45.36,45.36,21300.0,28.2304,28.2677,28.218,28.218,21300.0
2013-09-25 14:30:00,45.36,45.41,45.33,45.4,34100.0,28.218,28.2491,28.1993,28.2429,34100.0
2013-09-25 14:35:00,45.39,45.4,45.33,45.36,26900.0,28.2366,28.2429,28.1993,28.218,26900.0
2013-09-25 14:40:00,45.36,45.41,45.34,45.41,24400.0,28.218,28.2491,28.2055,28.2491,24400.0
2013-09-25 14:45:00,45.41,45.42,45.34,45.34,30700.0,28.2491,28.2553,28.2055,28.2055,30700.0
2013-09-25 14:50:00,45.34,45.36,45.3,45.35,34600.0,28.2055,28.218,28.1806,28.2117,34600.0
2013-09-25 14:55:00,45.34,45.35,45.25,45.27,30300.0,28.2055,28.2117,28.1495,28.162,30300.0
2013-09-25 15:00:00,45.26,45.33,45.26,45.3,42400.0,28.1558,28.1993,28.1558,28.1806,42400.0
2013-09-25 15:05:00,45.29,45.39,45.29,45.39,20000.0,28.1744,28.2366,28.1744,28.2366,20000.0
2013-09-25 15:10:00,45.38,45.49,45.38,45.49,56000.0,28.2304,28.2988,28.2304,28.2988,56000.0
2013-09-25 15:15:00,45.48,45.49,45.4,45.41,91000.0,28.2926,28.2988,28.2429,28.2491,91000.0
2013-09-25 15:20:00,45.4,45.44,45.38,45.38,51300.0,28.2429,28.2677,28.2304,28.2304,51300.0
2013-09-25 15:25:00,45.38,45.38,45.32,45.36,49600.0,28.2304,28.2304,28.1931,28.218,49600.0
2013-09-25 15:30:00,45.36,45.37,45.3,45.37,71400.0,28.218,28.2242,28.1806,28.2242,71400.0
2013-09-25 15:35:00,45.37,45.4,45.34,45.36,60000.0,28.2242,28.2429,28.2055,28.218,60000.0
2013-09-25 15:40:00,45.36,45.43,45.34,45.41,84300.0,28.218,28.2615,28.2055,28.2491,84300.0
2013-09-25 15:45:00,45.41,45.41,45.33,45.34,82200.0,28.2491,28.2491,28.1993,28.2055,82200.0
2013-09-25 15:50:00,45.34,45.37,45.3,45.35,120200.0,28.2055,28.2242,28.1806,28.2117,120200.0
2013-09-25 15:55:00,45.35,45.37,45.33,45.34,228500.0,28.2117,28.2242,28.1993,28.2055,228500.0
2013-09-26 09:30:00,45.33,45.42,45.32,45.33,89800.0,28.1993,28.2553,28.1931,28.1993,89800.0
2013-09-26 09:35:00,45.33,45.37,45.21,45.24,44800.0,28.1993,28.2242,28.1247,28.1433,44800.0
2013-09-26 09:40:00,45.24,45.26,45.08,45.25,53100.0,28.1433,28.1558,28.0438,28.1495,53100.0
2013-09-26 09:45:00,45.24,45.35,45.21,45.31,28100.0,28.1433,28.2117,28.1247,28.1869,28100.0
2013-09-26 09:50:00,45.3,45.37,45.28,45.36,37400.0,28.1806,28.2242,28.1682,28.218,37400.0
2013-09-26 09:55:00,45.35,45.36,45.26,45.36,33700.0,28.2117,28.218,28.1558,28.218,33700.0
2013-09-26 10:00:00,45.35,45.55,45.32,45.55,66900.0,28.2117,28.3362,28.1931,28.3362,66900.0
2013-09-26 10:05:00,45.55,45.62,45.53,45.55,100700.0,28.3362,28.3797,28.3237,28.3362,100700.0
2013-09-26 10:10:00,45.55,45.55,45.43,45.44,65400.0,28.3362,28.3362,28.2615,28.2677,65400.0
2013-09-26 10:15:00,45.44,45.56,45.44,45.55,142700.0,28.2677,28.3424,28.2677,28.3362,142700.0
2013-09-26 10:20:00,45.55,45.57,45.46,45.49,40300.0,28.3362,28.3486,28.2802,28.2988,40300.0
2013-09-26 10:25:00,45.49,45.53,45.44,45.45,39400.0,28.2988,28.3237,28.2677,28.274,39400.0
2013-09-26 10:30:00,45.45,45.5,45.38,45.4,36400.0,28.274,28.3051,28.2304,28.2429,36400.0
2013-09-26 10:35:00,45.41,45.42,45.35,45.37,35200.0,28.2491,28.2553,28.2117,28.2242,35200.0
2013-09-26 10:40:00,45.37,45.41,45.26,45.26,84100.0,28.2242,28.2491,28.1558,28.1558,84100.0
2013-09-26 10:45:00,45.26,45.26,45.13,45.21,59300.0,28.1558,28.1558,28.0749,28.1247,59300.0
2013-09-26 10:50:00,45.21,45.21,45.11,45.13,65200.0,28.1247,28.1247,28.0624,28.0749,65200.0
2013-09-26 10:55:00,45.13,45.15,45.11,45.13,42600.0,28.0749,28.0873,28.0624,28.0749,42600.0
2013-09-26 11:00:00,45.11,45.12,44.94,44.95,136000.0,28.0624,28.0687,27.9567,27.9629,136000.0
2013-09-26 11:05:00,44.95,45.0,44.92,44.95,64100.0,27.9629,27.994,27.9443,27.9629,64100.0
2013-09-26 11:10:00,44.93,45.07,44.91,45.05,80900.0,27.9505,28.0376,27.938,28.0251,80900.0
2013-09-26 11:15:00,45.04,45.05,45.01,45.03,70800.0,28.0189,28.0251,28.0002,28.0127,70800.0
2013-09-26 11:20:00,45.03,45.08,45.02,45.02,77600.0,28.0127,28.0438,28.0065,28.0065,77600.0
2013-09-26 11:25:00,45.03,45.06,45.0,45.05,75400.0,28.0127,28.0313,27.994,28.0251,75400.0
2013-09-26 11:30:00,45.05,45.07,45.0,45.02,63500.0,28.0251,28.0376,27.994,28.0065,63500.0
2013-09-26 11:35:00,45.02,45.05,45.0,45.0,51600.0,28.0065,28.0251,27.994,27.994,51600.0
2013-09-26 11:40:00,45.0,45.02,44.9,44.95,54200.0,27.994,28.0065,27.9318,27.9629,54200.0
2013-09-26 11:45:00,44.95,44.97,44.9,44.96,33900.0,27.9629,27.9754,27.9318,27.9691,33900.0
2013-09-26 11:50:00,44.96,45.05,44.95,45.05,44700.0,27.9691,28.0251,27.9629,28.0251,44700.0
2013-09-26 11:55:00,45.05,45.18,45.05,45.15,52200.0,28.0251,28.106,28.0251,28.0873,52200.0
2013-09-26 12:00:00,45.15,45.16,44.99,44.99,87100.0,28.0873,28.0936,27.9878,27.9878,87100.0
2013-09-26 12:05:00,44.99,45.01,44.93,44.95,69300.0,27.9878,28.0002,27.9505,27.9629,69300.0
2013-09-26 12:10:00,44.95,44.95,44.84,44.86,63900.0,27.9629,27.9629,27.8945,27.9069,63900.0
2013-09-26 12:15:00,44.87,44.89,44.84,44.89,40300.0,27.9131,27.9256,27.8945,27.9256,40300.0
2013-09-26 12:20:00,44.89,44.95,44.88,44.89,27800.0,27.9256,27.9629,27.9194,27.9256,27800.0
2013-09-26 12:25:00,44.89,44.99,44.88,44.98,31400.0,27.9256,27.9878,27.9194,27.9816,31400.0
2013-09-26 12:30:00,44.98,44.99,44.9,44.9,57000.0,27.9816,27.9878,27.9318,27.9318,57000.0
2013-09-26 12:35:00,44.89,44.9,44.84,44.86,59900.0,27.9256,27.9318,27.8945,27.9069,59900.0
2013-09-26 12:40:00,44.87,44.97,44.87,44.97,39800.0,27.9131,27.9754,27.9131,27.9754,39800.0
2013-09-26 12:45:00,44.97,45.0,44.95,44.96,60200.0,27.9754,27.994,27.9629,27.9691,60200.0
2013-09-26 12:50:00,44.95,44.98,44.9,44.96,42000.0,27.9629,27.9816,27.9318,27.9691,42000.0
2013-09-26 12:55:00,44.95,44.98,44.95,44.98,28800.0,27.9629,27.9816,27.9629,27.9816,28800.0
2013-09-26 13:00:00,44.98,45.0,44.96,44.96,26300.0,27.9816,27.994,27.9691,27.9691,26300.0
2013-09-26 13:05:00,44.96,45.0,44.96,44.97,34700.0,27.9691,27.994,27.9691,27.9754,34700.0
2013-09-26 13:10:00,44.97,44.99,44.95,44.98,31300.0,27.9754,27.9878,27.9629,27.9816,31300.0
2013-09-26 13:15:00,44.98,44.99,44.95,44.95,22500.0,27.9816,27.9878,27.9629,27.9629,22500.0
2013-09-26 13:20:00,44.95,44.98,44.95,44.98,35400.0,27.9629,27.9816,27.9629,27.9816,35400.0
2013-09-26 13:25:00,44.98,45.0,44.96,44.96,43800.0,27.9816,27.994,27.9691,27.9691,43800.0
2013-09-26 13:30:00,44.97,44.99,44.95,44.98,39700.0,27.9754,27.9878,27.9629,27.9816,39700.0
2013-09-26 13:35:00,44.97,44.99,44.96,44.99,31700.0,27.9754,27.9878,27.9691,27.9878,31700.0
2013-09-26 13:40:00,45.0,45.0,44.93,44.93,49900.0,27.994,27.994,27.9505,27.9505,49900.0
2013-09-26 13:45:00,44.92,44.98,44.9,44.98,37300.0,27.9443,27.9816,27.9318,27.9816,37300.0
2013-09-26 13:50:00,44.97,45.0,44.97,44.99,20100.0,27.9754,27.994,27.9754,27.9878,20100.0
2013-09-26 13:55:00,44.98,45.05,44.98,44.99,47200.0,27.9816,28.0251,27.9816,27.9878,47200.0
2013-09-26 14:00:00,44.98,45.0,44.87,44.89,37300.0,27.9816,27.994,27.9131,27.9256,37300.0
2013-09-26 14:05:00,44.9,44.92,44.84,44.92,49400.0,27.9318,27.9443,27.8945,27.9443,49400.0
2013-09-26 14:10:00,44.93,44.95,44.87,44.88,46600.0,27.9505,27.9629,27.9131,27.9194,46600.0
2013-09-26 14:15:00,44.88,44.95,44.86,44.94,46700.0,27.9194,27.9629,27.9069,27.9567,46700.0
2013-09-26 14:20:00,44.94,44.95,44.85,44.91,42600.0,27.9567,27.9629,27.9007,27.938,42600.0
2013-09-26 14:25:00,44.91,44.97,44.91,44.97,38700.0,27.938,27.9754,27.938,27.9754,38700.0
2013-09-26 14:30:00,44.96,44.97,44.85,44.9,67600.0,27.9691,27.9754,27.9007,27.9318,67600.0
2013-09-26 14:35:00,44.9,44.9,44.86,44.89,67900.0,27.9318,27.9318,27.9069,27.9256,67900.0
2013-09-26 14:40:00,44.89,44.93,44.82,44.91,61500.0,27.9256,27.9505,27.882,27.938,61500.0
2013-09-26 14:45:00,44.92,44.96,44.9,44.9,48300.0,27.9443,27.9691,27.9318,27.9318,48300.0
2013-09-26 14:50:00,44.9,44.96,44.9,44.94,33600.0,27.9318,27.9691,27.9318,27.9567,33600.0
2013-09-26 14:55:00,44.94,44.96,44.92,44.94,27300.0,27.9567,27.9691,27.9443,27.9567,27300.0
2013-09-26 15:00:00,44.93,44.97,44.9,44.96,39500.0,27.9505,27.9754,27.9318,27.9691,39500.0
2013-09-26 15:05:00,44.96,44.96,44.87,44.94,52400.0,27.9691,27.9691,27.9131,27.9567,52400.0
2013-09-26 15:10:00,44.94,44.95,44.83,44.87,62300.0,27.9567,27.9629,27.8883,27.9131,62300.0
2013-09-26 15:15:00,44.87,44.88,44.84,44.84,28900.0,27.9131,27.9194,27.8945,27.8945,28900.0
2013-09-26 15:20:00,44.83,44.9,44.82,44.85,61700.0,27.8883,27.9318,27.882,27.9007,61700.0
2013-09-26 15:25:00,44.85,44.87,44.81,44.84,54000.0,27.9007,27.9131,27.8758,27.8945,54000.0
2013-09-26 15:30:00,44.84,44.95,44.83,44.93,77100.0,27.8945,27.9629,27.8883,27.9505,77100.0
2013-09-26 15:35:00,44.93,45.05,44.92,45.02,123500.0,27.9505,28.0251,27.9443,28.0065,123500.0
2013-09-26 15:40:00,45.02,45.04,45.01,45.02,108000.0,28.0065,28.0189,28.0002,28.0065,108000.0
2013-09-26 15:45:00,45.02,45.03,44.97,45.01,171900.0,28.0065,28.0127,27.9754,28.0002,171900.0
2013-09-26 15:50:00,45.01,45.01,44.93,44.97,132400.0,28.0002,28.0002,27.9505,27.9754,132400.0
2013-09-26 15:55:00,44.98,45.01,44.97,45.0,279400.0,27.9816,28.0002,27.9754,27.994,279400.0
2013-09-27 09:30:00,44.77,44.9,44.38,44.39,164900.0,27.8509,27.9318,27.6083,27.6145,164900.0
2013-09-27 09:35:00,44.38,44.38,44.1,44.1,150500.0,27.6083,27.6083,27.4341,27.4341,150500.0
2013-09-27 09:40:00,44.1,44.26,44.08,44.12,128400.0,27.4341,27.5337,27.4217,27.4466,128400.0
2013-09-27 09:45:00,44.13,44.27,44.1,44.16,78900.0,27.4528,27.5399,27.4341,27.4715,78900.0
2013-09-27 09:50:00,44.15,44.25,44.14,44.19,103400.0,27.4652,27.5275,27.459,27.4901,103400.0
2013-09-27 09:55:00,44.19,44.23,44.14,44.2,80400.0,27.4901,27.515,27.459,27.4963,80400.0
2013-09-27 10:00:00,44.21,44.24,44.18,44.18,63800.0,27.5026,27.5212,27.4839,27.4839,63800.0
2013-09-27 10:05:00,44.18,44.31,44.18,44.2,107700.0,27.4839,27.5648,27.4839,27.4963,107700.0
2013-09-27 10:10:00,44.2,44.34,44.2,44.3,79500.0,27.4963,27.5834,27.4963,27.5586,79500.0
2013-09-27 10:15:00,44.29,44.32,44.24,44.24,65300.0,27.5523,27.571,27.5212,27.5212,65300.0
2013-09-27 10:20:00,44.23,44.33,44.23,44.26,93200.0,27.515,27.5772,27.515,27.5337,93200.0
2013-09-27 10:25:00,44.26,44.31,44.21,44.29,72900.0,27.5337,27.5648,27.5026,27.5523,72900.0
2013-09-27 10:30:00,44.3,44.3,44.24,44.26,95000.0,27.5586,27.5586,27.5212,27.5337,95000.0
2013-09-27 10:35:00,44.26,44.31,44.26,44.27,71700.0,27.5337,27.5648,27.5337,27.5399,71700.0
2013-09-27 10:40:00,44.28,44.29,44.18,44.18,77200.0,27.5461,27.5523,27.4839,27.4839,77200.0
2013-09-27 10:45:00,44.19,44.21,44.15,44.16,63200.0,27.4901,27.5026,27.4652,27.4715,63200.0
2013-09-27 10:50:00,44.16,44.17,44.09,44.1,175200.0,27.4715,27.4777,27.4279,27.4341,175200.0
2013-09-27 10:55:00,44.11,44.11,44.03,44.05,109200.0,27.4404,27.4404,27.3906,27.403,109200.0
2013-09-27 11:00:00,44.05,44.1,44.02,44.06,74200.0,27.403,27.4341,27.3844,27.4093,74200.0
2013-09-27 11:05:00,44.05,44.07,44.02,44.03,70100.0,27.403,27.4155,27.3844,27.3906,70100.0
2013-09-27 11:10:00,44.03,44.09,44.03,44.06,49800.0,27.3906,27.4279,27.3906,27.4093,49800.0
2013-09-27 11:15:00,44.06,44.07,44.02,44.05,54000.0,27.4093,27.4155,27.3844,27.403,54000.0
2013-09-27 11:20:00,44.07,44.15,44.06,44.15,65500.0,27.4155,27.4652,27.4093,27.4652,65500.0
2013-09-27 11:25:00,44.15,44.22,44.09,44.1,84100.0,27.4652,27.5088,27.4279,27.4341,84100.0
2013-09-27 11:30:00,44.1,44.19,44.1,44.19,44100.0,27.4341,27.4901,27.4341,27.4901,44100.0
2013-09-27 11:35:00,44.18,44.27,44.18,44.22,59900.0,27.4839,27.5399,27.4839,27.5088,59900.0
2013-09-27 11:40:00,44.22,44.22,44.13,44.13,31300.0,27.5088,27.5088,27.4528,27.4528,31300.0
2013-09-27 11:45:00,44.13,44.21,44.13,44.15,71000.0,27.4528,27.5026,27.4528,27.4652,71000.0
2013-09-27 11:50:00,44.15,44.17,44.13,44.13,32900.0,27.4652,27.4777,27.4528,27.4528,32900.0
2013-09-27 11:55:00,44.13,44.21,44.12,44.13,48000.0,27.4528,27.5026,27.4466,27.4528,48000.0
2013-09-27 12:00:00,44.13,44.24,44.13,44.19,36400.0,27.4528,27.5212,27.4528,27.4901,36400.0
2013-09-27 12:05:00,44.19,44.19,44.13,44.14,76400.0,27.4901,27.4901,27.4528,27.459,76400.0
2013-09-27 12:10:00,44.14,44.23,44.13,44.22,58200.0,27.459,27.515,27.4528,27.5088,58200.0
2013-09-27 12:15:00,44.22,44.5,44.2,44.5,172200.0,27.5088,27.683,27.4963,27.683,172200.0
2013-09-27 12:20:00,44.49,44.52,44.41,44.41,52200.0,27.6768,27.6954,27.627,27.627,52200.0
2013-09-27 12:25:00,44.41,44.47,44.41,44.47,23100.0,27.627,27.6643,27.627,27.6643,23100.0
2013-09-27 12:30:00,44.47,44.51,44.47,44.49,42300.0,27.6643,27.6892,27.6643,27.6768,42300.0
2013-09-27 12:35:00,44.49,44.49,44.41,44.47,38500.0,27.6768,27.6768,27.627,27.6643,38500.0
2013-09-27 12:40:00,44.47,44.49,44.43,44.43,21500.0,27.6643,27.6768,27.6394,27.6394,21500.0
2013-09-27 12:45:00,44.42,44.49,44.41,44.45,86200.0,27.6332,27.6768,27.627,27.6519,86200.0
2013-09-27 12:50:00,44.46,44.52,44.45,44.5,41000.0,27.6581,27.6954,27.6519,27.683,41000.0
2013-09-27 12:55:00,44.5,44.61,44.5,44.61,51000.0,27.683,27.7514,27.683,27.7514,51000.0
2013-09-27 13:00:00,44.6,44.65,44.57,44.57,36000.0,27.7452,27.7763,27.7265,27.7265,36000.0
2013-09-27 13:05:00,44.58,44.6,44.49,44.53,49200.0,27.7327,27.7452,27.6768,27.7016,49200.0
2013-09-27 13:10:00,44.53,44.58,44.51,44.58,44300.0,27.7016,27.7327,27.6892,27.7327,44300.0
2013-09-27 13:15:00,44.57,44.59,44.51,44.52,54400.0,27.7265,27.739,27.6892,27.6954,54400.0
2013-09-27 13:20:00,44.51,44.53,44.45,44.48,32600.0,27.6892,27.7016,27.6519,27.6705,32600.0
2013-09-27 13:25:00,44.48,44.61,44.48,44.57,72400.0,27.6705,27.7514,27.6705,27.7265,72400.0
2013-09-27 13:30:00,44.57,44.62,44.53,44.62,135400.0,27.7265,27.7576,27.7016,27.7576,135400.0
2013-09-27 13:35:00,44.61,44.62,44.57,44.62,35800.0,27.7514,27.7576,27.7265,27.7576,35800.0
2013-09-27 13:40:00,44.62,44.66,44.58,44.6,151800.0,27.7576,27.7825,27.7327,27.7452,151800.0
2013-09-27 13:45:00,44.6,44.65,44.6,44.65,21400.0,27.7452,27.7763,27.7452,27.7763,21400.0
2013-09-27 13:50:00,44.64,44.66,44.6,44.66,24200.0,27.7701,27.7825,27.7452,27.7825,24200.0
2013-09-27 13:55:00,44.65,44.66,44.59,44.65,53100.0,27.7763,27.7825,27.739,27.7763,53100.0
2013-09-27 14:00:00,44.66,44.66,44.57,44.58,29700.0,27.7825,27.7825,27.7265,27.7327,29700.0
2013-09-27 14:05:00,44.57,44.64,44.51,44.51,177500.0,27.7265,27.7701,27.6892,27.6892,177500.0
2013-09-27 14:10:00,44.52,44.53,44.46,44.46,33600.0,27.6954,27.7016,27.6581,27.6581,33600.0
2013-09-27 14:15:00,44.47,44.47,44.38,44.4,64300.0,27.6643,27.6643,27.6083,27.6208,64300.0
2013-09-27 14:20:00,44.4,44.45,44.39,44.43,52200.0,27.6208,27.6519,27.6145,27.6394,52200.0
2013-09-27 14:25:00,44.42,44.44,44.38,44.4,38400.0,27.6332,27.6456,27.6083,27.6208,38400.0
2013-09-27 14:30:00,44.41,44.41,44.32,44.32,81600.0,27.627,27.627,27.571,27.571,81600.0
2013-09-27 14:35:00,44.33,44.33,44.21,44.22,75000.0,27.5772,27.5772,27.5026,27.5088,75000.0
2013-09-27 14:40:00,44.23,44.26,44.17,44.2,42800.0,27.515,27.5337,27.4777,27.4963,42800.0
2013-09-27 14:45:00,44.2,44.35,44.2,44.31,67300.0,27.4963,27.5897,27.4963,27.5648,67300.0
2013-09-27 14:50:00,44.3,44.39,44.3,44.37,38700.0,27.5586,27.6145,27.5586,27.6021,38700.0
2013-09-27 14:55:00,44.37,44.38,44.28,44.28,46600.0,27.6021,27.6083,27.5461,27.5461,46600.0
2013-09-27 15:00:00,44.28,44.31,44.2,44.22,75400.0,27.5461,27.5648,27.4963,27.5088,75400.0
2013-09-27 15:05:00,44.21,44.28,44.2,44.27,59700.0,27.5026,27.5461,27.4963,27.5399,59700.0
2013-09-27 15:10:00,44.28,44.29,44.24,44.27,72400.0,27.5461,27.5523,27.5212,27.5399,72400.0
2013-09-27 15:15:00,44.27,44.27,44.17,44.2,55100.0,27.5399,27.5399,27.4777,27.4963,55100.0
2013-09-27 15:20:00,44.2,44.2,44.09,44.13,134300.0,27.4963,27.4963,27.4279,27.4528,134300.0
2013-09-27 15:25:00,44.13,44.2,44.13,44.15,73900.0,27.4528,27.4963,27.4528,27.4652,73900.0
2013-09-27 15:30:00,44.15,44.28,44.15,44.28,48600.0,27.4652,27.5461,27.4652,27.5461,48600.0
2013-09-27 15:35:00,44.28,44.38,44.27,44.33,84700.0,27.5461,27.6083,27.5399,27.5772,84700.0
2013-09-27 15:40:00,44.33,44.33,44.26,44.27,95000.0,27.5772,27.5772,27.5337,27.5399,95000.0
2013-09-27 15:45:00,44.27,44.27,44.19,44.23,147300.0,27.5399,27.5399,27.4901,27.515,147300.0
2013-09-27 15:50:00,44.23,44.35,44.23,44.3,127100.0,27.515,27.5897,27.515,27.5586,127100.0
2013-09-27 15:55:00,44.29,44.37,44.26,44.34,357800.0,27.5523,27.6021,27.5337,27.5834,357800.0
2013-09-30 09:30:00,44.92,44.92,44.37,44.6,277400.0,27.9443,27.9443,27.6021,27.7452,277400.0
2013-09-30 09:35:00,44.62,44.78,44.56,44.57,108400.0,27.7576,27.8572,27.7203,27.7265,108400.0
2013-09-30 09:40:00,44.57,44.79,44.56,44.73,72200.0,27.7265,27.8634,27.7203,27.8261,72200.0
2013-09-30 09:45:00,44.73,44.76,44.55,44.58,39100.0,27.8261,27.8447,27.7141,27.7327,39100.0
2013-09-30 09:50:00,44.57,44.66,44.5,44.65,18700.0,27.7265,27.7825,27.683,27.7763,18700.0
2013-09-30 09:55:00,44.63,44.69,44.58,44.63,23000.0,27.7638,27.8012,27.7327,27.7638,23000.0
2013-09-30 10:00:00,44.62,44.71,44.59,44.66,26200.0,27.7576,27.8136,27.739,27.7825,26200.0
2013-09-30 10:05:00,44.69,44.69,44.58,44.64,71300.0,27.8012,27.8012,27.7327,27.7701,71300.0
2013-09-30 10:10:00,44.65,44.65,44.5,44.53,23700.0,27.7763,27.7763,27.683,27.7016,23700.0
2013-09-30 10:15:00,44.53,44.65,44.53,44.64,22400.0,27.7016,27.7763,27.7016,27.7701,22400.0
2013-09-30 10:20:00,44.64,44.67,44.54,44.54,30800.0,27.7701,27.7887,27.7079,27.7079,30800.0
2013-09-30 10:25:00,44.54,44.58,44.51,44.52,28900.0,27.7079,27.7327,27.6892,27.6954,28900.0
2013-09-30 10:30:00,44.51,44.54,44.35,44.37,73100.0,27.6892,27.7079,27.5897,27.6021,73100.0
2013-09-30 10:35:00,44.36,44.41,44.34,44.36,21300.0,27.5959,27.627,27.5834,27.5959,21300.0
2013-09-30 10:40:00,44.36,44.41,44.32,44.36,37200.0,27.5959,27.627,27.571,27.5959,37200.0
2013-09-30 10:45:00,44.35,44.37,44.23,44.23,36500.0,27.5897,27.6021,27.515,27.515,36500.0
2013-09-30 10:50:00,44.24,44.27,44.18,44.21,49700.0,27.5212,27.5399,27.4839,27.5026,49700.0
2013-09-30 10:55:00,44.22,44.23,44.18,44.2,36800.0,27.5088,27.515,27.4839,27.4963,36800.0
2013-09-30 11:00:00,44.2,44.24,44.18,44.21,32200.0,27.4963,27.5212,27.4839,27.5026,32200.0
2013-09-30 11:05:00,44.22,44.22,44.12,44.15,31700.0,27.5088,27.5088,27.4466,27.4652,31700.0
2013-09-30 11:10:00,44.15,44.17,44.09,44.09,54300.0,27.4652,27.4777,27.4279,27.4279,54300.0
2013-09-30 11:15:00,44.09,44.13,44.08,44.11,59100.0,27.4279,27.4528,27.4217,27.4404,59100.0
2013-09-30 11:20:00,44.11,44.12,44.05,44.08,39400.0,27.4404,27.4466,27.403,27.4217,39400.0
2013-09-30 11:25:00,44.08,44.08,44.03,44.06,43600.0,27.4217,27.4217,27.3906,27.4093,43600.0
2013-09-30 11:30:00,44.06,44.12,44.06,44.11,34900.0,27.4093,27.4466,27.4093,27.4404,34900.0
2013-09-30 11:35:00,44.12,44.16,44.1,44.14,28100.0,27.4466,27.4715,27.4341,27.459,28100.0
2013-09-30 11:40:00,44.14,44.18,44.12,44.17,44400.0,27.459,27.4839,27.4466,27.4777,44400.0
2013-09-30 11:45:00,44.17,44.21,44.17,44.18,28000.0,27.4777,27.5026,27.4777,27.4839,28000.0
2013-09-30 11:50:00,44.17,44.22,44.17,44.19,20300.0,27.4777,27.5088,27.4777,27.4901,20300.0
2013-09-30 11:55:00,44.2,44.29,44.19,44.29,25200.0,27.4963,27.5523,27.4901,27.5523,25200.0
2013-09-30 12:00:00,44.29,44.34,44.28,44.33,26900.0,27.5523,27.5834,27.5461,27.5772,26900.0
2013-09-30 12:05:00,44.34,44.37,44.31,44.31,28800.0,27.5834,27.6021,27.5648,27.5648,28800.0
2013-09-30 12:10:00,44.31,44.31,44.26,44.26,18000.0,27.5648,27.5648,27.5337,27.5337,18000.0
2013-09-30 12:15:00,44.27,44.29,44.19,44.22,40400.0,27.5399,27.5523,27.4901,27.5088,40400.0
2013-09-30 12:20:00,44.22,44.27,44.21,44.24,49000.0,27.5088,27.5399,27.5026,27.5212,49000.0
2013-09-30 12:25:00,44.25,44.26,44.23,44.23,11700.0,27.5275,27.5337,27.515,27.515,11700.0
2013-09-30 12:30:00,44.23,44.23,44.17,44.21,31700.0,27.515,27.515,27.4777,27.5026,31700.0
2013-09-30 12:35:00,44.21,44.31,44.2,44.3,17300.0,27.5026,27.5648,27.4963,27.5586,17300.0
2013-09-30 12:40:00,44.3,44.38,44.3,44.34,29800.0,27.5586,27.6083,27.5586,27.5834,29800.0
2013-09-30 12:45:00,44.34,44.41,44.33,44.41,52000.0,27.5834,27.627,27.5772,27.627,52000.0
2013-09-30 12:50:00,44.4,44.41,44.32,44.32,21500.0,27.6208,27.627,27.571,27.571,21500.0
2013-09-30 12:55:00,44.32,44.33,44.29,44.29,12700.0,27.571,27.5772,27.5523,27.5523,12700.0
2013-09-30 13:00:00,44.3,44.37,44.3,44.37,18500.0,27.5586,27.6021,27.5586,27.6021,18500.0
2013-09-30 13:05:00,44.37,44.41,44.35,44.41,40900.0,27.6021,27.627,27.5897,27.627,40900.0
2013-09-30 13:10:00,44.4,44.45,44.39,44.43,69200.0,27.6208,27.6519,27.6145,27.6394,69200.0
2013-09-30 13:15:00,44.43,44.57,44.43,44.55,49800.0,27.6394,27.7265,27.6394,27.7141,49800.0
2013-09-30 13:20:00,44.55,44.55,44.46,44.46,27700.0,27.7141,27.7141,27.6581,27.6581,27700.0
2013-09-30 13:25:00,44.45,44.48,44.43,44.47,54500.0,27.6519,27.6705,27.6394,27.6643,54500.0
2013-09-30 13:30:00,44.47,44.62,44.47,44.61,68000.0,27.6643,27.7576,27.6643,27.7514,68000.0
2013-09-30 13:35:00,44.61,44.66,44.59,44.59,77300.0,27.7514,27.7825,27.739,27.739,77300.0
2013-09-30 13:40:00,44.58,44.66,44.57,44.66,37100.0,27.7327,27.7825,27.7265,27.7825,37100.0
2013-09-30 13:45:00,44.66,44.79,44.66,44.79,87200.0,27.7825,27.8634,27.7825,27.8634,87200.0
2013-09-30 13:50:00,44.79,44.84,44.75,44.75,62000.0,27.8634,27.8945,27.8385,27.8385,62000.0
2013-09-30 13:55:00,44.75,44.76,44.61,44.66,43100.0,27.8385,27.8447,27.7514,27.7825,43100.0
2013-09-30 14:00:00,44.66,44.7,44.63,44.66,41100.0,27.7825,27.8074,27.7638,27.7825,41100.0
2013-09-30 14:05:00,44.66,44.72,44.63,44.72,26500.0,27.7825,27.8198,27.7638,27.8198,26500.0
2013-09-30 14:10:00,44.72,44.75,44.69,44.72,29400.0,27.8198,27.8385,27.8012,27.8198,29400.0
2013-09-30 14:15:00,44.71,44.74,44.68,44.74,60800.0,27.8136,27.8323,27.7949,27.8323,60800.0
2013-09-30 14:20:00,44.73,44.74,44.68,44.7,32400.0,27.8261,27.8323,27.7949,27.8074,32400.0
2013-09-30 14:25:00,44.69,44.71,44.65,44.66,21100.0,27.8012,27.8136,27.7763,27.7825,21100.0
2013-09-30 14:30:00,44.66,44.74,44.66,44.7,47100.0,27.7825,27.8323,27.7825,27.8074,47100.0
2013-09-30 14:35:00,44.71,44.75,44.69,44.7,45000.0,27.8136,27.8385,27.8012,27.8074,45000.0
2013-09-30 14:40:00,44.71,44.73,44.68,44.73,50800.0,27.8136,27.8261,27.7949,27.8261,50800.0
2013-09-30 14:45:00,44.73,44.86,44.72,44.84,47100.0,27.8261,27.9069,27.8198,27.8945,47100.0
2013-09-30 14:50:00,44.84,44.86,44.75,44.76,41300.0,27.8945,27.9069,27.8385,27.8447,41300.0
2013-09-30 14:55:00,44.76,44.76,44.69,44.71,59200.0,27.8447,27.8447,27.8012,27.8136,59200.0
2013-09-30 15:00:00,44.72,44.73,44.67,44.68,64000.0,27.8198,27.8261,27.7887,27.7949,64000.0
2013-09-30 15:05:00,44.69,44.88,44.69,44.86,132100.0,27.8012,27.9194,27.8012,27.9069,132100.0
2013-09-30 15:10:00,44.87,44.95,44.83,44.91,91700.0,27.9131,27.9629,27.8883,27.938,91700.0
2013-09-30 15:15:00,44.91,44.91,44.82,44.85,75600.0,27.938,27.938,27.882,27.9007,75600.0
2013-09-30 15:20:00,44.85,44.93,44.82,44.88,69000.0,27.9007,27.9505,27.882,27.9194,69000.0
2013-09-30 15:25:00,44.89,44.91,44.82,44.87,57500.0,27.9256,27.938,27.882,27.9131,57500.0
2013-09-30 15:30:00,44.88,44.88,44.65,44.65,111300.0,27.9194,27.9194,27.7763,27.7763,111300.0
2013-09-30 15:35:00,44.65,44.72,44.64,44.68,132100.0,27.7763,27.8198,27.7701,27.7949,132100.0
2013-09-30 15:40:00,44.67,44.76,44.64,44.73,159800.0,27.7887,27.8447,27.7701,27.8261,159800.0
2013-09-30 15:45:00,44.72,44.81,44.63,44.68,128900.0,27.8198,27.8758,27.7638,27.7949,128900.0
2013-09-30 15:50:00,44.68,44.73,44.63,44.66,147900.0,27.7949,27.8261,27.7638,27.7825,147900.0
2013-09-30 15:55:00,44.65,44.78,44.6,44.76,428300.0,27.7763,27.8572,27.7452,27.8447,428300.0
2013-10-01 09:30:00,44.81,45.44,44.81,45.25,144100.0,27.8758,28.2677,27.8758,28.1495,144100.0
2013-10-01 09:35:00,45.25,45.33,45.05,45.32,65800.0,28.1495,28.1993,28.0251,28.1931,65800.0
2013-10-01 09:40:00,45.34,45.34,45.15,45.16,73300.0,28.2055,28.2055,28.0873,28.0936,73300.0
2013-10-01 09:45:00,45.15,45.2,45.04,45.2,51000.0,28.0873,28.1184,28.0189,28.1184,51000.0
2013-10-01 09:50:00,45.2,45.29,45.18,45.21,53500.0,28.1184,28.1744,28.106,28.1247,53500.0
2013-10-01 09:55:00,45.21,45.27,45.12,45.23,56000.0,28.1247,28.162,28.0687,28.1371,56000.0
2013-10-01 10:00:00,45.24,45.43,45.22,45.43,77100.0,28.1433,28.2615,28.1309,28.2615,77100.0
2013-10-01 10:05:00,45.43,45.69,45.42,45.68,81600.0,28.2615,28.4233,28.2553,28.417,81600.0
2013-10-01 10:10:00,45.67,45.68,45.48,45.52,91100.0,28.4108,28.417,28.2926,28.3175,91100.0
2013-10-01 10:15:00,45.51,45.63,45.45,45.5,96300.0,28.3113,28.3859,28.274,28.3051,96300.0
2013-10-01 10:20:00,45.49,45.58,45.46,45.55,41100.0,28.2988,28.3548,28.2802,28.3362,41100.0
2013-10-01 10:25:00,45.54,45.54,45.41,45.46,39300.0,28.3299,28.3299,28.2491,28.2802,39300.0
2013-10-01 10:30:00,45.46,45.63,45.38,45.61,153300.0,28.2802,28.3859,28.2304,28.3735,153300.0
2013-10-01 10:35:00,45.61,45.66,45.55,45.57,25200.0,28.3735,28.4046,28.3362,28.3486,25200.0
2013-10-01 10:40:00,45.57,45.63,45.54,45.62,35700.0,28.3486,28.3859,28.3299,28.3797,35700.0
2013-10-01 10:45:00,45.63,45.66,45.61,45.62,21600.0,28.3859,28.4046,28.3735,28.3797,21600.0
2013-10-01 10:50:00,45.61,45.62,45.58,45.59,28000.0,28.3735,28.3797,28.3548,28.3611,28000.0
2013-10-01 10:55:00,45.59,45.69,45.58,45.59,41700.0,28.3611,28.4233,28.3548,28.3611,41700.0
2013-10-01 11:00:00,45.59,45.6,45.54,45.56,25800.0,28.3611,28.3673,28.3299,28.3424,25800.0
2013-10-01 11:05:00,45.55,45.61,45.55,45.61,70200.0,28.3362,28.3735,28.3362,28.3735,70200.0
2013-10-01 11:10:00,45.59,45.74,45.59,45.74,142800.0,28.3611,28.4544,28.3611,28.4544,142800.0
2013-10-01 11:15:00,45.73,45.86,45.73,45.8,56000.0,28.4481,28.529,28.4481,28.4917,56000.0
2013-10-01 11:20:00,45.81,45.9,45.79,45.89,40600.0,28.4979,28.5539,28.4855,28.5477,40600.0
2013-10-01 11:25:00,45.88,45.89,45.77,45.78,67500.0,28.5415,28.5477,28.473,28.4792,67500.0
2013-10-01 11:30:00,45.77,45.79,45.75,45.79,57600.0,28.473,28.4855,28.4606,28.4855,57600.0
2013-10-01 11:35:00,45.8,45.8,45.64,45.64,30900.0,28.4917,28.4917,28.3922,28.3922,30900.0
2013-10-01 11:40:00,45.65,45.68,45.55,45.55,61900.0,28.3984,28.417,28.3362,28.3362,61900.0
2013-10-01 11:45:00,45.55,45.57,45.41,45.43,56800.0,28.3362,28.3486,28.2491,28.2615,56800.0
2013-10-01 11:50:00,45.44,45.58,45.44,45.55,37600.0,28.2677,28.3548,28.2677,28.3362,37600.0
2013-10-01 11:55:00,45.57,45.57,45.45,45.46,17800.0,28.3486,28.3486,28.274,28.2802,17800.0
2013-10-01 12:00:00,45.46,45.53,45.45,45.53,14300.0,28.2802,28.3237,28.274,28.3237,14300.0
2013-10-01 12:05:00,45.53,45.56,45.52,45.55,18900.0,28.3237,28.3424,28.3175,28.3362,18900.0
2013-10-01 12:10:00,45.54,45.55,45.48,45.48,22700.0,28.3299,28.3362,28.2926,28.2926,22700.0
2013-10-01 12:15:00,45.48,45.5,45.47,45.48,13200.0,28.2926,28.3051,28.2864,28.2926,13200.0
2013-10-01 12:20:00,45.48,45.48,45.4,45.41,33100.0,28.2926,28.2926,28.2429,28.2491,33100.0
2013-10-01 12:25:00,45.4,45.5,45.37,45.48,40900.0,28.2429,28.3051,28.2242,28.2926,40900.0
2013-10-01 12:30:00,45.48,45.51,45.45,45.47,23900.0,28.2926,28.3113,28.274,28.2864,23900.0
2013-10-01 12:35:00,45.48,45.48,45.41,45.42,12400.0,28.2926,28.2926,28.2491,28.2553,12400.0
2013-10-01 12:40:00,45.42,45.44,45.4,45.4,15200.0,28.2553,28.2677,28.2429,28.2429,15200.0
2013-10-01 12:45:00,45.41,45.47,45.41,45.46,16500.0,28.2491,28.2864,28.2491,28.2802,16500.0
2013-10-01 12:50:00,45.47,45.54,45.47,45.54,15800.0,28.2864,28.3299,28.2864,28.3299,15800.0
2013-10-01 12:55:00,45.53,45.56,45.51,45.53,16400.0,28.3237,28.3424,28.3113,28.3237,16400.0
2013-10-01 13:00:00,45.52,45.6,45.51,45.59,17500.0,28.3175,28.3673,28.3113,28.3611,17500.0
2013-10-01 13:05:00,45.59,45.62,45.59,45.62,22700.0,28.3611,28.3797,28.3611,28.3797,22700.0
2013-10-01 13:10:00,45.62,45.64,45.61,45.63,22700.0,28.3797,28.3922,28.3735,28.3859,22700.0
2013-10-01 13:15:00,45.63,45.72,45.63,45.71,106700.0,28.3859,28.4419,28.3859,28.4357,106700.0
2013-10-01 13:20:00,45.71,45.73,45.71,45.72,26400.0,28.4357,28.4481,28.4357,28.4419,26400.0
2013-10-01 13:25:00,45.72,45.75,45.69,45.75,28100.0,28.4419,28.4606,28.4233,28.4606,28100.0
2013-10-01 13:30:00,45.74,45.8,45.74,45.79,30200.0,28.4544,28.4917,28.4544,28.4855,30200.0
2013-10-01 13:35:00,45.78,45.79,45.72,45.72,36700.0,28.4792,28.4855,28.4419,28.4419,36700.0
2013-10-01 13:40:00,45.72,45.73,45.67,45.69,14200.0,28.4419,28.4481,28.4108,28.4233,14200.0
2013-10-01 13:45:00,45.68,45.71,45.64,45.66,33400.0,28.417,28.4357,28.3922,28.4046,33400.0
2013-10-01 13:50:00,45.66,45.66,45.6,45.61,23800.0,28.4046,28.4046,28.3673,28.3735,23800.0
2013-10-01 13:55:00,45.61,45.62,45.59,45.61,15000.0,28.3735,28.3797,28.3611,28.3735,15000.0
2013-10-01 14:00:00,45.59,45.59,45.51,45.52,27800.0,28.3611,28.3611,28.3113,28.3175,27800.0
2013-10-01 14:05:00,45.51,45.55,45.48,45.55,25100.0,28.3113,28.3362,28.2926,28.3362,25100.0
2013-10-01 14:10:00,45.55,45.63,45.55,45.62,24800.0,28.3362,28.3859,28.3362,28.3797,24800.0
2013-10-01 14:15:00,45.62,45.64,45.57,45.57,24100.0,28.3797,28.3922,28.3486,28.3486,24100.0
2013-10-01 14:20:00,45.58,45.64,45.57,45.61,14800.0,28.3548,28.3922,28.3486,28.3735,14800.0
2013-10-01 14:25:00,45.61,45.61,45.53,45.58,20500.0,28.3735,28.3735,28.3237,28.3548,20500.0
2013-10-01 14:30:00,45.57,45.58,45.56,45.58,17600.0,28.3486,28.3548,28.3424,28.3548,17600.0
2013-10-01 14:35:00,45.59,45.64,45.57,45.64,22200.0,28.3611,28.3922,28.3486,28.3922,22200.0
2013-10-01 14:40:00,45.63,45.65,45.57,45.58,20200.0,28.3859,28.3984,28.3486,28.3548,20200.0
2013-10-01 14:45:00,45.57,45.6,45.56,45.57,21700.0,28.3486,28.3673,28.3424,28.3486,21700.0
2013-10-01 14:50:00,45.57,45.64,45.57,45.62,47400.0,28.3486,28.3922,28.3486,28.3797,47400.0
2013-10-01 14:55:00,45.61,45.63,45.59,45.61,22200.0,28.3735,28.3859,28.3611,28.3735,22200.0
2013-10-01 15:00:00,45.6,45.61,45.55,45.59,17600.0,28.3673,28.3735,28.3362,28.3611,17600.0
2013-10-01 15:05:00,45.6,45.6,45.53,45.55,19600.0,28.3673,28.3673,28.3237,28.3362,19600.0
2013-10-01 15:10:00,45.58,45.62,45.55,45.55,23400.0,28.3548,28.3797,28.3362,28.3362,23400.0
2013-10-01 15:15:00,45.54,45.58,45.51,45.55,25300.0,28.3299,28.3548,28.3113,28.3362,25300.0
2013-10-01 15:20:00,45.55,45.57,45.54,45.55,82600.0,28.3362,28.3486,28.3299,28.3362,82600.0
2013-10-01 15:25:00,45.55,45.58,45.55,45.55,38000.0,28.3362,28.3548,28.3362,28.3362,38000.0
2013-10-01 15:30:00,45.55,45.62,45.55,45.57,42200.0,28.3362,28.3797,28.3362,28.3486,42200.0
2013-10-01 15:35:00,45.57,45.59,45.54,45.56,37200.0,28.3486,28.3611,28.3299,28.3424,37200.0
2013-10-01 15:40:00,45.55,45.58,45.55,45.55,52500.0,28.3362,28.3548,28.3362,28.3362,52500.0
2013-10-01 15:45:00,45.56,45.59,45.54,45.56,133500.0,28.3424,28.3611,28.3299,28.3424,133500.0
2013-10-01 15:50:00,45.55,45.68,45.55,45.65,172400.0,28.3362,28.417,28.3362,28.3984,172400.0
2013-10-01 15:55:00,45.65,45.83,45.64,45.82,293400.0,28.3984,28.5104,28.3922,28.5041,293400.0
2013-10-02 09:30:00,45.34,45.44,45.12,45.34,105600.0,28.2055,28.2677,28.0687,28.2055,105600.0
2013-10-02 09:35:00,45.36,45.43,45.22,45.23,31400.0,28.218,28.2615,28.1309,28.1371,31400.0
2013-10-02 09:40:00,45.23,45.29,45.18,45.29,59800.0,28.1371,28.1744,28.106,28.1744,59800.0
2013-10-02 09:45:00,45.29,45.48,45.25,45.47,50800.0,28.1744,28.2926,28.1495,28.2864,50800.0
2013-10-02 09:50:00,45.48,45.59,45.45,45.56,33800.0,28.2926,28.3611,28.274,28.3424,33800.0
2013-10-02 09:55:00,45.56,45.83,45.55,45.8,65600.0,28.3424,28.5104,28.3362,28.4917,65600.0
2013-10-02 10:00:00,45.8,45.81,45.55,45.59,55400.0,28.4917,28.4979,28.3362,28.3611,55400.0
2013-10-02 10:05:00,45.6,45.61,45.32,45.38,57600.0,28.3673,28.3735,28.1931,28.2304,57600.0
2013-10-02 10:10:00,45.37,45.54,45.35,45.54,67300.0,28.2242,28.3299,28.2117,28.3299,67300.0
2013-10-02 10:15:00,45.53,45.55,45.46,45.46,41200.0,28.3237,28.3362,28.2802,28.2802,41200.0
2013-10-02 10:20:00,45.45,45.46,45.34,45.4,37700.0,28.274,28.2802,28.2055,28.2429,37700.0
2013-10-02 10:25:00,45.4,45.41,45.34,45.38,45900.0,28.2429,28.2491,28.2055,28.2304,45900.0
2013-10-02 10:30:00,45.38,45.42,45.35,45.37,47400.0,28.2304,28.2553,28.2117,28.2242,47400.0
2013-10-02 10:35:00,45.36,45.58,45.36,45.53,38400.0,28.218,28.3548,28.218,28.3237,38400.0
2013-10-02 10:40:00,45.54,45.54,45.46,45.48,28900.0,28.3299,28.3299,28.2802,28.2926,28900.0
2013-10-02 10:45:00,45.48,45.5,45.37,45.37,18900.0,28.2926,28.3051,28.2242,28.2242,18900.0
2013-10-02 10:50:00,45.37,45.38,45.32,45.36,35200.0,28.2242,28.2304,28.1931,28.218,35200.0
2013-10-02 10:55:00,45.36,45.44,45.35,45.42,23900.0,28.218,28.2677,28.2117,28.2553,23900.0
2013-10-02 11:00:00,45.43,45.52,45.4,45.51,62500.0,28.2615,28.3175,28.2429,28.3113,62500.0
2013-10-02 11:05:00,45.52,45.53,45.48,45.51,57400.0,28.3175,28.3237,28.2926,28.3113,57400.0
2013-10-02 11:10:00,45.52,45.55,45.5,45.54,28900.0,28.3175,28.3362,28.3051,28.3299,28900.0
2013-10-02 11:15:00,45.54,45.56,45.53,45.55,33900.0,28.3299,28.3424,28.3237,28.3362,33900.0
2013-10-02 11:20:00,45.55,45.59,45.54,45.56,32700.0,28.3362,28.3611,28.3299,28.3424,32700.0
2013-10-02 11:25:00,45.56,45.57,45.5,45.5,46400.0,28.3424,28.3486,28.3051,28.3051,46400.0
2013-10-02 11:30:00,45.5,45.62,45.49,45.55,36400.0,28.3051,28.3797,28.2988,28.3362,36400.0
2013-10-02 11:35:00,45.55,45.55,45.45,45.45,15700.0,28.3362,28.3362,28.274,28.274,15700.0
2013-10-02 11:40:00,45.45,45.48,45.42,45.48,20700.0,28.274,28.2926,28.2553,28.2926,20700.0
2013-10-02 11:45:00,45.48,45.58,45.48,45.58,22500.0,28.2926,28.3548,28.2926,28.3548,22500.0
2013-10-02 11:50:00,45.57,45.62,45.56,45.61,28500.0,28.3486,28.3797,28.3424,28.3735,28500.0
2013-10-02 11:55:00,45.61,45.64,45.6,45.6,25300.0,28.3735,28.3922,28.3673,28.3673,25300.0
2013-10-02 12:00:00,45.6,45.62,45.57,45.61,23700.0,28.3673,28.3797,28.3486,28.3735,23700.0
2013-10-02 12:05:00,45.61,45.65,45.58,45.61,16800.0,28.3735,28.3984,28.3548,28.3735,16800.0
2013-10-02 12:10:00,45.61,45.63,45.58,45.6,17800.0,28.3735,28.3859,28.3548,28.3673,17800.0
2013-10-02 12:15:00,45.6,45.63,45.59,45.6,16800.0,28.3673,28.3859,28.3611,28.3673,16800.0
2013-10-02 12:20:00,45.61,45.62,45.59,45.6,17900.0,28.3735,28.3797,28.3611,28.3673,17900.0
2013-10-02 12:25:00,45.6,45.61,45.57,45.59,18200.0,28.3673,28.3735,28.3486,28.3611,18200.0
2013-10-02 12:30:00,45.59,45.59,45.55,45.56,42200.0,28.3611,28.3611,28.3362,28.3424,42200.0
2013-10-02 12:35:00,45.57,45.62,45.57,45.6,14400.0,28.3486,28.3797,28.3486,28.3673,14400.0
2013-10-02 12:40:00,45.61,45.65,45.56,45.65,21700.0,28.3735,28.3984,28.3424,28.3984,21700.0
2013-10-02 12:45:00,45.64,45.64,45.59,45.6,13200.0,28.3922,28.3922,28.3611,28.3673,13200.0
2013-10-02 12:50:00,45.61,45.61,45.57,45.6,14100.0,28.3735,28.3735,28.3486,28.3673,14100.0
2013-10-02 12:55:00,45.6,45.62,45.58,45.6,21800.0,28.3673,28.3797,28.3548,28.3673,21800.0
2013-10-02 13:00:00,45.61,45.64,45.6,45.6,25100.0,28.3735,28.3922,28.3673,28.3673,25100.0
2013-10-02 13:05:00,45.61,45.62,45.58,45.62,17500.0,28.3735,28.3797,28.3548,28.3797,17500.0
2013-10-02 13:10:00,45.62,45.62,45.58,45.58,12900.0,28.3797,28.3797,28.3548,28.3548,12900.0
2013-10-02 13:15:00,45.6,45.64,45.58,45.62,16900.0,28.3673,28.3922,28.3548,28.3797,16900.0
2013-10-02 13:20:00,45.61,45.69,45.6,45.68,23400.0,28.3735,28.4233,28.3673,28.417,23400.0
2013-10-02 13:25:00,45.69,45.75,45.68,45.73,19800.0,28.4233,28.4606,28.417,28.4481,19800.0
2013-10-02 13:30:00,45.73,45.73,45.65,45.66,19200.0,28.4481,28.4481,28.3984,28.4046,19200.0
2013-10-02 13:35:00,45.66,45.73,45.66,45.7,15300.0,28.4046,28.4481,28.4046,28.4295,15300.0
2013-10-02 13:40:00,45.71,45.71,45.63,45.63,14500.0,28.4357,28.4357,28.3859,28.3859,14500.0
2013-10-02 13:45:00,45.63,45.69,45.63,45.68,19600.0,28.3859,28.4233,28.3859,28.417,19600.0
2013-10-02 13:50:00,45.68,45.69,45.67,45.68,25000.0,28.417,28.4233,28.4108,28.417,25000.0
2013-10-02 13:55:00,45.69,45.69,45.6,45.61,19800.0,28.4233,28.4233,28.3673,28.3735,19800.0
2013-10-02 14:00:00,45.62,45.63,45.58,45.61,17700.0,28.3797,28.3859,28.3548,28.3735,17700.0
2013-10-02 14:05:00,45.62,45.62,45.58,45.59,23200.0,28.3797,28.3797,28.3548,28.3611,23200.0
2013-10-02 14:10:00,45.59,45.67,45.59,45.66,76000.0,28.3611,28.4108,28.3611,28.4046,76000.0
2013-10-02 14:15:00,45.67,45.74,45.66,45.73,34100.0,28.4108,28.4544,28.4046,28.4481,34100.0
2013-10-02 14:20:00,45.73,45.74,45.72,45.73,22300.0,28.4481,28.4544,28.4419,28.4481,22300.0
2013-10-02 14:25:00,45.73,45.79,45.73,45.79,35800.0,28.4481,28.4855,28.4481,28.4855,35800.0
2013-10-02 14:30:00,45.79,45.81,45.78,45.81,49700.0,28.4855,28.4979,28.4792,28.4979,49700.0
2013-10-02 14:35:00,45.8,45.83,45.8,45.82,66700.0,28.4917,28.5104,28.4917,28.5041,66700.0
2013-10-02 14:40:00,45.82,45.83,45.76,45.76,31100.0,28.5041,28.5104,28.4668,28.4668,31100.0
2013-10-02 14:45:00,45.76,45.83,45.75,45.81,35900.0,28.4668,28.5104,28.4606,28.4979,35900.0
2013-10-02 14:50:00,45.81,45.88,45.8,45.83,57400.0,28.4979,28.5415,28.4917,28.5104,57400.0
2013-10-02 14:55:00,45.82,45.86,45.82,45.86,50100.0,28.5041,28.529,28.5041,28.529,50100.0
2013-10-02 15:00:00,45.86,45.88,45.83,45.87,60400.0,28.529,28.5415,28.5104,28.5352,60400.0
2013-10-02 15:05:00,45.87,45.91,45.84,45.85,67600.0,28.5352,28.5601,28.5166,28.5228,67600.0
2013-10-02 15:10:00,45.84,45.9,45.83,45.89,35400.0,28.5166,28.5539,28.5104,28.5477,35400.0
2013-10-02 15:15:00,45.9,45.9,45.85,45.88,48400.0,28.5539,28.5539,28.5228,28.5415,48400.0
2013-10-02 15:20:00,45.87,45.88,45.8,45.82,65000.0,28.5352,28.5415,28.4917,28.5041,65000.0
2013-10-02 15:25:00,45.82,45.82,45.81,45.82,24500.0,28.5041,28.5041,28.4979,28.5041,24500.0
2013-10-02 15:30:00,45.82,45.9,45.81,45.87,83000.0,28.5041,28.5539,28.4979,28.5352,83000.0
2013-10-02 15:35:00,45.86,45.87,45.85,45.87,78800.0,28.529,28.5352,28.5228,28.5352,78800.0
2013-10-02 15:40:00,45.87,45.88,45.84,45.84,118900.0,28.5352,28.5415,28.5166,28.5166,118900.0
2013-10-02 15:45:00,45.84,45.84,45.71,45.77,136900.0,28.5166,28.5166,28.4357,28.473,136900.0
2013-10-02 15:50:00,45.77,45.84,45.76,45.82,109700.0,28.473,28.5166,28.4668,28.5041,109700.0
2013-10-02 15:55:00,45.82,45.97,45.8,45.93,298300.0,28.5041,28.5974,28.4917,28.5726,298300.0
2013-10-03 09:30:00,45.6,45.62,45.32,45.34,86200.0,28.3673,28.3797,28.1931,28.2055,86200.0
2013-10-03 09:35:00,45.34,45.44,45.3,45.35,49500.0,28.2055,28.2677,28.1806,28.2117,49500.0
2013-10-03 09:40:00,45.31,45.5,45.31,45.5,25700.0,28.1869,28.3051,28.1869,28.3051,25700.0
2013-10-03 09:45:00,45.51,45.51,45.44,45.46,33400.0,28.3113,28.3113,28.2677,28.2802,33400.0
2013-10-03 09:50:00,45.45,45.51,45.35,45.35,20600.0,28.274,28.3113,28.2117,28.2117,20600.0
2013-10-03 09:55:00,45.34,45.53,45.31,45.47,23500.0,28.2055,28.3237,28.1869,28.2864,23500.0
2013-10-03 10:00:00,45.47,45.47,45.24,45.24,26800.0,28.2864,28.2864,28.1433,28.1433,26800.0
2013-10-03 10:05:00,45.22,45.3,45.15,45.29,50100.0,28.1309,28.1806,28.0873,28.1744,50100.0
2013-10-03 10:10:00,45.28,45.32,45.23,45.25,32200.0,28.1682,28.1931,28.1371,28.1495,32200.0
2013-10-03 10:15:00,45.25,45.33,45.21,45.23,27300.0,28.1495,28.1993,28.1247,28.1371,27300.0
2013-10-03 10:20:00,45.24,45.25,45.1,45.18,37800.0,28.1433,28.1495,28.0562,28.106,37800.0
2013-10-03 10:25:00,45.17,45.27,45.13,45.27,20500.0,28.0998,28.162,28.0749,28.162,20500.0
2013-10-03 10:30:00,45.25,45.28,45.18,45.27,27800.0,28.1495,28.1682,28.106,28.162,27800.0
2013-10-03 10:35:00,45.28,45.47,45.28,45.44,473300.0,28.1682,28.2864,28.1682,28.2677,473300.0
2013-10-03 10:40:00,45.43,45.47,45.4,45.43,139700.0,28.2615,28.2864,28.2429,28.2615,139700.0
2013-10-03 10:45:00,45.43,45.46,45.41,45.45,104500.0,28.2615,28.2802,28.2491,28.274,104500.0
2013-10-03 10:50:00,45.45,45.49,45.43,45.47,39900.0,28.274,28.2988,28.2615,28.2864,39900.0
2013-10-03 10:55:00,45.48,45.53,45.47,45.51,17200.0,28.2926,28.3237,28.2864,28.3113,17200.0
2013-10-03 11:00:00,45.5,45.52,45.42,45.43,219700.0,28.3051,28.3175,28.2553,28.2615,219700.0
2013-10-03 11:05:00,45.43,45.5,45.41,45.49,1050100.0,28.2615,28.3051,28.2491,28.2988,1050100.0
2013-10-03 11:10:00,45.49,45.52,45.47,45.5,63300.0,28.2988,28.3175,28.2864,28.3051,63300.0
2013-10-03 11:15:00,45.49,45.52,45.47,45.49,37700.0,28.2988,28.3175,28.2864,28.2988,37700.0
2013-10-03 11:20:00,45.49,45.51,45.47,45.5,49000.0,28.2988,28.3113,28.2864,28.3051,49000.0
2013-10-03 11:25:00,45.51,45.53,45.48,45.5,58600.0,28.3113,28.3237,28.2926,28.3051,58600.0
2013-10-03 11:30:00,45.5,45.58,45.49,45.51,55000.0,28.3051,28.3548,28.2988,28.3113,55000.0
2013-10-03 11:35:00,45.49,45.52,45.48,45.51,94900.0,28.2988,28.3175,28.2926,28.3113,94900.0
2013-10-03 11:40:00,45.5,45.52,45.49,45.51,36500.0,28.3051,28.3175,28.2988,28.3113,36500.0
2013-10-03 11:45:00,45.52,45.56,45.47,45.48,57100.0,28.3175,28.3424,28.2864,28.2926,57100.0
2013-10-03 11:50:00,45.48,45.55,45.48,45.52,25200.0,28.2926,28.3362,28.2926,28.3175,25200.0
2013-10-03 11:55:00,45.53,45.55,45.46,45.54,81600.0,28.3237,28.3362,28.2802,28.3299,81600.0
2013-10-03 12:00:00,45.53,45.56,45.51,45.53,65700.0,28.3237,28.3424,28.3113,28.3237,65700.0
2013-10-03 12:05:00,45.54,45.55,45.48,45.51,30100.0,28.3299,28.3362,28.2926,28.3113,30100.0
2013-10-03 12:10:00,45.52,45.56,45.5,45.55,22500.0,28.3175,28.3424,28.3051,28.3362,22500.0
2013-10-03 12:15:00,45.54,45.65,45.52,45.55,136700.0,28.3299,28.3984,28.3175,28.3362,136700.0
2013-10-03 12:20:00,45.56,45.64,45.55,45.63,46700.0,28.3424,28.3922,28.3362,28.3859,46700.0
2013-10-03 12:25:00,45.62,45.67,45.59,45.67,79300.0,28.3797,28.4108,28.3611,28.4108,79300.0
2013-10-03 12:30:00,45.67,45.75,45.67,45.73,30900.0,28.4108,28.4606,28.4108,28.4481,30900.0
2013-10-03 12:35:00,45.74,45.93,45.73,45.81,96800.0,28.4544,28.5726,28.4481,28.4979,96800.0
2013-10-03 12:40:00,45.81,45.81,45.6,45.61,39000.0,28.4979,28.4979,28.3673,28.3735,39000.0
2013-10-03 12:45:00,45.61,45.78,45.58,45.75,35000.0,28.3735,28.4792,28.3548,28.4606,35000.0
2013-10-03 12:50:00,45.74,45.77,45.66,45.73,23300.0,28.4544,28.473,28.4046,28.4481,23300.0
2013-10-03 12:55:00,45.74,45.74,45.66,45.66,19500.0,28.4544,28.4544,28.4046,28.4046,19500.0
2013-10-03 13:00:00,45.66,45.69,45.61,45.69,20400.0,28.4046,28.4233,28.3735,28.4233,20400.0
2013-10-03 13:05:00,45.69,45.77,45.69,45.75,10100.0,28.4233,28.473,28.4233,28.4606,10100.0
2013-10-03 13:10:00,45.75,45.81,45.75,45.79,13700.0,28.4606,28.4979,28.4606,28.4855,13700.0
2013-10-03 13:15:00,45.78,45.78,45.69,45.69,20500.0,28.4792,28.4792,28.4233,28.4233,20500.0
2013-10-03 13:20:00,45.7,45.76,45.68,45.76,12300.0,28.4295,28.4668,28.417,28.4668,12300.0
2013-10-03 13:25:00,45.76,45.81,45.72,45.79,31200.0,28.4668,28.4979,28.4419,28.4855,31200.0
2013-10-03 13:30:00,45.81,45.84,45.74,45.76,17800.0,28.4979,28.5166,28.4544,28.4668,17800.0
2013-10-03 13:35:00,45.76,45.86,45.76,45.85,21400.0,28.4668,28.529,28.4668,28.5228,21400.0
2013-10-03 13:40:00,45.86,46.01,45.86,46.0,176200.0,28.529,28.6223,28.529,28.6161,176200.0
2013-10-03 13:45:00,46.0,46.03,45.97,46.0,53100.0,28.6161,28.6348,28.5974,28.6161,53100.0
2013-10-03 13:50:00,45.99,46.06,45.99,46.06,367600.0,28.6099,28.6534,28.6099,28.6534,367600.0
2013-10-03 13:55:00,46.04,46.24,46.04,46.22,54400.0,28.641,28.7654,28.641,28.753,54400.0
2013-10-03 14:00:00,46.23,46.34,46.2,46.31,82600.0,28.7592,28.8276,28.7405,28.809,82600.0
2013-10-03 14:05:00,46.3,46.33,46.15,46.16,44100.0,28.8027,28.8214,28.7094,28.7156,44100.0
2013-10-03 14:10:00,46.15,46.16,46.08,46.15,31700.0,28.7094,28.7156,28.6659,28.7094,31700.0
2013-10-03 14:15:00,46.15,46.15,46.03,46.05,33500.0,28.7094,28.7094,28.6348,28.6472,33500.0
2013-10-03 14:20:00,46.05,46.05,45.85,45.87,61000.0,28.6472,28.6472,28.5228,28.5352,61000.0
2013-10-03 14:25:00,45.89,46.01,45.88,46.0,35600.0,28.5477,28.6223,28.5415,28.6161,35600.0
2013-10-03 14:30:00,46.0,46.0,45.91,45.91,21000.0,28.6161,28.6161,28.5601,28.5601,21000.0
2013-10-03 14:35:00,45.9,45.99,45.9,45.97,20700.0,28.5539,28.6099,28.5539,28.5974,20700.0
2013-10-03 14:40:00,45.96,46.01,45.95,45.95,31200.0,28.5912,28.6223,28.585,28.585,31200.0
2013-10-03 14:45:00,45.95,45.98,45.92,45.92,33200.0,28.585,28.6037,28.5663,28.5663,33200.0
2013-10-03 14:50:00,45.94,46.0,45.94,45.97,42900.0,28.5788,28.6161,28.5788,28.5974,42900.0
2013-10-03 14:55:00,45.97,45.97,45.93,45.94,21100.0,28.5974,28.5974,28.5726,28.5788,21100.0
2013-10-03 15:00:00,45.94,45.96,45.87,45.96,33500.0,28.5788,28.5912,28.5352,28.5912,33500.0
2013-10-03 15:05:00,45.96,46.01,45.94,45.95,47000.0,28.5912,28.6223,28.5788,28.585,47000.0
2013-10-03 15:10:00,45.94,46.05,45.93,46.02,82500.0,28.5788,28.6472,28.5726,28.6285,82500.0
2013-10-03 15:15:00,46.01,46.06,46.0,46.03,90000.0,28.6223,28.6534,28.6161,28.6348,90000.0
2013-10-03 15:20:00,46.02,46.04,45.99,46.03,81200.0,28.6285,28.641,28.6099,28.6348,81200.0
2013-10-03 15:25:00,46.02,46.1,46.0,46.09,153400.0,28.6285,28.6783,28.6161,28.6721,153400.0
2013-10-03 15:30:00,46.09,46.15,46.03,46.03,62700.0,28.6721,28.7094,28.6348,28.6348,62700.0
2013-10-03 15:35:00,46.03,46.09,46.03,46.07,59000.0,28.6348,28.6721,28.6348,28.6597,59000.0
2013-10-03 15:40:00,46.06,46.07,46.01,46.01,50700.0,28.6534,28.6597,28.6223,28.6223,50700.0
2013-10-03 15:45:00,46.01,46.08,45.99,46.06,173500.0,28.6223,28.6659,28.6099,28.6534,173500.0
2013-10-03 15:50:00,46.05,46.11,46.04,46.1,161100.0,28.6472,28.6845,28.641,28.6783,161100.0
2013-10-03 15:55:00,46.09,46.11,45.99,46.02,729800.0,28.6721,28.6845,28.6099,28.6285,729800.0
2013-10-04 09:30:00,46.18,46.18,46.0,46.14,108000.0,28.7281,28.7281,28.6161,28.7032,108000.0
2013-10-04 09:35:00,46.14,46.34,46.12,46.2,38400.0,28.7032,28.8276,28.6908,28.7405,38400.0
2013-10-04 09:40:00,46.21,46.27,46.11,46.21,34800.0,28.7467,28.7841,28.6845,28.7467,34800.0
2013-10-04 09:45:00,46.2,46.37,46.15,46.35,58400.0,28.7405,28.8463,28.7094,28.8338,58400.0
2013-10-04 09:50:00,46.36,46.43,46.32,46.41,59500.0,28.8401,28.8836,28.8152,28.8712,59500.0
2013-10-04 09:55:00,46.41,46.44,46.32,46.35,48100.0,28.8712,28.8898,28.8152,28.8338,48100.0
2013-10-04 10:00:00,46.36,46.4,46.25,46.27,23800.0,28.8401,28.8649,28.7716,28.7841,23800.0
2013-10-04 10:05:00,46.27,46.34,46.23,46.34,51900.0,28.7841,28.8276,28.7592,28.8276,51900.0
2013-10-04 10:10:00,46.34,46.41,46.27,46.28,36000.0,28.8276,28.8712,28.7841,28.7903,36000.0
2013-10-04 10:15:00,46.3,46.38,46.3,46.37,52400.0,28.8027,28.8525,28.8027,28.8463,52400.0
2013-10-04 10:20:00,46.36,46.39,46.36,46.38,101000.0,28.8401,28.8587,28.8401,28.8525,101000.0
2013-10-04 10:25:00,46.38,46.5,46.37,46.49,80200.0,28.8525,28.9272,28.8463,28.9209,80200.0
2013-10-04 10:30:00,46.48,46.55,46.48,46.54,63000.0,28.9147,28.9583,28.9147,28.952,63000.0
2013-10-04 10:35:00,46.54,46.59,46.51,46.51,40600.0,28.952,28.9831,28.9334,28.9334,40600.0
2013-10-04 10:40:00,46.51,46.52,46.36,46.37,35000.0,28.9334,28.9396,28.8401,28.8463,35000.0
2013-10-04 10:45:00,46.36,46.46,46.35,46.44,35800.0,28.8401,28.9023,28.8338,28.8898,35800.0
2013-10-04 10:50:00,46.44,46.44,46.37,46.38,26400.0,28.8898,28.8898,28.8463,28.8525,26400.0
2013-10-04 10:55:00,46.38,46.38,46.32,46.34,42400.0,28.8525,28.8525,28.8152,28.8276,42400.0
2013-10-04 11:00:00,46.34,46.42,46.33,46.39,51200.0,28.8276,28.8774,28.8214,28.8587,51200.0
2013-10-04 11:05:00,46.38,46.39,46.24,46.3,53500.0,28.8525,28.8587,28.7654,28.8027,53500.0
2013-10-04 11:10:00,46.29,46.29,46.2,46.22,24900.0,28.7965,28.7965,28.7405,28.753,24900.0
2013-10-04 11:15:00,46.21,46.26,46.19,46.26,25400.0,28.7467,28.7778,28.7343,28.7778,25400.0
2013-10-04 11:20:00,46.27,46.27,46.17,46.17,26200.0,28.7841,28.7841,28.7219,28.7219,26200.0
2013-10-04 11:25:00,46.18,46.28,46.17,46.18,30300.0,28.7281,28.7903,28.7219,28.7281,30300.0
2013-10-04 11:30:00,46.19,46.19,46.17,46.17,21100.0,28.7343,28.7343,28.7219,28.7219,21100.0
2013-10-04 11:35:00,46.17,46.17,46.13,46.14,13600.0,28.7219,28.7219,28.697,28.7032,13600.0
2013-10-04 11:40:00,46.13,46.16,46.12,46.13,17600.0,28.697,28.7156,28.6908,28.697,17600.0
2013-10-04 11:45:00,46.13,46.21,46.1,46.2,23700.0,28.697,28.7467,28.6783,28.7405,23700.0
2013-10-04 11:50:00,46.2,46.22,46.18,46.21,23200.0,28.7405,28.753,28.7281,28.7467,23200.0
2013-10-04 11:55:00,46.2,46.23,46.19,46.23,18800.0,28.7405,28.7592,28.7343,28.7592,18800.0
2013-10-04 12:00:00,46.23,46.25,46.2,46.21,12100.0,28.7592,28.7716,28.7405,28.7467,12100.0
2013-10-04 12:05:00,46.2,46.21,46.18,46.2,26200.0,28.7405,28.7467,28.7281,28.7405,26200.0
2013-10-04 12:10:00,46.2,46.22,46.19,46.22,14500.0,28.7405,28.753,28.7343,28.753,14500.0
2013-10-04 12:15:00,46.22,46.29,46.22,46.29,25200.0,28.753,28.7965,28.753,28.7965,25200.0
2013-10-04 12:20:00,46.29,46.36,46.29,46.3,32900.0,28.7965,28.8401,28.7965,28.8027,32900.0
2013-10-04 12:25:00,46.29,46.39,46.28,46.38,24000.0,28.7965,28.8587,28.7903,28.8525,24000.0
2013-10-04 12:30:00,46.37,46.39,46.34,46.35,20000.0,28.8463,28.8587,28.8276,28.8338,20000.0
2013-10-04 12:35:00,46.35,46.37,46.31,46.33,13900.0,28.8338,28.8463,28.809,28.8214,13900.0
2013-10-04 12:40:00,46.32,46.36,46.31,46.32,27700.0,28.8152,28.8401,28.809,28.8152,27700.0
2013-10-04 12:45:00,46.32,46.32,46.28,46.29,18600.0,28.8152,28.8152,28.7903,28.7965,18600.0
2013-10-04 12:50:00,46.3,46.32,46.28,46.32,17600.0,28.8027,28.8152,28.7903,28.8152,17600.0
2013-10-04 12:55:00,46.33,46.34,46.3,46.33,13500.0,28.8214,28.8276,28.8027,28.8214,13500.0
2013-10-04 13:00:00,46.32,46.36,46.29,46.31,16300.0,28.8152,28.8401,28.7965,28.809,16300.0
2013-10-04 13:05:00,46.3,46.38,46.29,46.37,13600.0,28.8027,28.8525,28.7965,28.8463,13600.0
2013-10-04 13:10:00,46.39,46.39,46.31,46.33,20700.0,28.8587,28.8587,28.809,28.8214,20700.0
2013-10-04 13:15:00,46.33,46.37,46.29,46.36,19900.0,28.8214,28.8463,28.7965,28.8401,19900.0
2013-10-04 13:20:00,46.35,46.42,46.34,46.38,26100.0,28.8338,28.8774,28.8276,28.8525,26100.0
2013-10-04 13:25:00,46.38,46.47,46.37,46.44,31700.0,28.8525,28.9085,28.8463,28.8898,31700.0
2013-10-04 13:30:00,46.44,46.49,46.4,46.49,23500.0,28.8898,28.9209,28.8649,28.9209,23500.0
2013-10-04 13:35:00,46.49,46.52,46.47,46.52,30300.0,28.9209,28.9396,28.9085,28.9396,30300.0
2013-10-04 13:40:00,46.52,46.55,46.5,46.52,32100.0,28.9396,28.9583,28.9272,28.9396,32100.0
2013-10-04 13:45:00,46.52,46.55,46.51,46.52,25900.0,28.9396,28.9583,28.9334,28.9396,25900.0
2013-10-04 13:50:00,46.52,46.61,46.5,46.6,74500.0,28.9396,28.9956,28.9272,28.9894,74500.0
2013-10-04 13:55:00,46.6,46.6,46.54,46.59,41200.0,28.9894,28.9894,28.952,28.9831,41200.0
2013-10-04 14:00:00,46.57,46.58,46.5,46.51,37600.0,28.9707,28.9769,28.9272,28.9334,37600.0
2013-10-04 14:05:00,46.52,46.52,46.46,46.46,33500.0,28.9396,28.9396,28.9023,28.9023,33500.0
2013-10-04 14:10:00,46.46,46.56,46.46,46.53,19300.0,28.9023,28.9645,28.9023,28.9458,19300.0
2013-10-04 14:15:00,46.54,46.54,46.5,46.53,18400.0,28.952,28.952,28.9272,28.9458,18400.0
2013-10-04 14:20:00,46.52,46.56,46.48,46.54,29600.0,28.9396,28.9645,28.9147,28.952,29600.0
2013-10-04 14:25:00,46.54,46.61,46.52,46.59,32800.0,28.952,28.9956,28.9396,28.9831,32800.0
2013-10-04 14:30:00,46.6,46.6,46.56,46.56,23500.0,28.9894,28.9894,28.9645,28.9645,23500.0
2013-10-04 14:35:00,46.56,46.7,46.56,46.69,45200.0,28.9645,29.0516,28.9645,29.0453,45200.0
2013-10-04 14:40:00,46.68,46.74,46.67,46.73,67500.0,29.0391,29.0765,29.0329,29.0702,67500.0
2013-10-04 14:45:00,46.74,46.78,46.73,46.77,77300.0,29.0765,29.1013,29.0702,29.0951,77300.0
2013-10-04 14:50:00,46.78,46.85,46.77,46.79,63800.0,29.1013,29.1449,29.0951,29.1076,63800.0
2013-10-04 14:55:00,46.79,46.79,46.7,46.71,46800.0,29.1076,29.1076,29.0516,29.0578,46800.0
2013-10-04 15:00:00,46.72,46.77,46.71,46.75,64800.0,29.064,29.0951,29.0578,29.0827,64800.0
2013-10-04 15:05:00,46.75,46.8,46.74,46.78,57700.0,29.0827,29.1138,29.0765,29.1013,57700.0
2013-10-04 15:10:00,46.78,46.88,46.78,46.83,110400.0,29.1013,29.1635,29.1013,29.1324,110400.0
2013-10-04 15:15:00,46.82,46.83,46.73,46.73,51200.0,29.1262,29.1324,29.0702,29.0702,51200.0
2013-10-04 15:20:00,46.73,46.74,46.7,46.71,76400.0,29.0702,29.0765,29.0516,29.0578,76400.0
2013-10-04 15:25:00,46.71,46.73,46.7,46.72,53100.0,29.0578,29.0702,29.0516,29.064,53100.0
2013-10-04 15:30:00,46.72,46.74,46.64,46.65,87800.0,29.064,29.0765,29.0142,29.0205,87800.0
2013-10-04 15:35:00,46.65,46.68,46.62,46.66,93800.0,29.0205,29.0391,29.0018,29.0267,93800.0
2013-10-04 15:40:00,46.65,46.67,46.63,46.63,89800.0,29.0205,29.0329,29.008,29.008,89800.0
2013-10-04 15:45:00,46.63,46.73,46.62,46.73,161600.0,29.008,29.0702,29.0018,29.0702,161600.0
2013-10-04 15:50:00,46.74,46.79,46.73,46.73,209900.0,29.0765,29.1076,29.0702,29.0702,209900.0
2013-10-04 15:55:00,46.73,46.83,46.7,46.79,291800.0,29.0702,29.1324,29.0516,29.1076,291800.0
2013-10-07 09:30:00,46.12,46.43,46.11,46.35,117200.0,28.6908,28.8836,28.6845,28.8338,117200.0
2013-10-07 09:35:00,46.36,46.58,46.31,46.53,110900.0,28.8401,28.9769,28.809,28.9458,110900.0
2013-10-07 09:40:00,46.53,46.64,46.47,46.64,54600.0,28.9458,29.0142,28.9085,29.0142,54600.0
2013-10-07 09:45:00,46.63,46.68,46.41,46.6,83700.0,29.008,29.0391,28.8712,28.9894,83700.0
2013-10-07 09:50:00,46.59,46.68,46.51,46.55,84100.0,28.9831,29.0391,28.9334,28.9583,84100.0
2013-10-07 09:55:00,46.56,46.65,46.5,46.51,36600.0,28.9645,29.0205,28.9272,28.9334,36600.0
2013-10-07 10:00:00,46.51,46.59,46.46,46.59,64600.0,28.9334,28.9831,28.9023,28.9831,64600.0
2013-10-07 10:05:00,46.59,46.63,46.51,46.62,201800.0,28.9831,29.008,28.9334,29.0018,201800.0
2013-10-07 10:10:00,46.62,46.68,46.56,46.59,60200.0,29.0018,29.0391,28.9645,28.9831,60200.0
2013-10-07 10:15:00,46.61,46.67,46.54,46.59,105000.0,28.9956,29.0329,28.952,28.9831,105000.0
2013-10-07 10:20:00,46.58,46.79,46.57,46.78,57900.0,28.9769,29.1076,28.9707,29.1013,57900.0
2013-10-07 10:25:00,46.78,46.96,46.78,46.93,149800.0,29.1013,29.2133,29.1013,29.1946,149800.0
2013-10-07 10:30:00,46.92,46.98,46.89,46.89,64000.0,29.1884,29.2258,29.1698,29.1698,64000.0
2013-10-07 10:35:00,46.89,46.89,46.77,46.81,44000.0,29.1698,29.1698,29.0951,29.12,44000.0
2013-10-07 10:40:00,46.79,46.8,46.57,46.58,22500.0,29.1076,29.1138,28.9707,28.9769,22500.0
2013-10-07 10:45:00,46.58,46.58,46.4,46.44,266500.0,28.9769,28.9769,28.8649,28.8898,266500.0
2013-10-07 10:50:00,46.43,46.6,46.42,46.52,66200.0,28.8836,28.9894,28.8774,28.9396,66200.0
2013-10-07 10:55:00,46.52,46.52,46.42,46.49,75300.0,28.9396,28.9396,28.8774,28.9209,75300.0
2013-10-07 11:00:00,46.48,46.48,46.38,46.4,48200.0,28.9147,28.9147,28.8525,28.8649,48200.0
2013-10-07 11:05:00,46.4,46.4,46.34,46.39,31100.0,28.8649,28.8649,28.8276,28.8587,31100.0
2013-10-07 11:10:00,46.38,46.44,46.37,46.41,107600.0,28.8525,28.8898,28.8463,28.8712,107600.0
2013-10-07 11:15:00,46.42,46.44,46.32,46.44,60000.0,28.8774,28.8898,28.8152,28.8898,60000.0
2013-10-07 11:20:00,46.44,46.51,46.41,46.49,79200.0,28.8898,28.9334,28.8712,28.9209,79200.0
2013-10-07 11:25:00,46.49,46.52,46.46,46.5,33800.0,28.9209,28.9396,28.9023,28.9272,33800.0
2013-10-07 11:30:00,46.49,46.52,46.43,46.5,31600.0,28.9209,28.9396,28.8836,28.9272,31600.0
2013-10-07 11:35:00,46.5,46.54,46.43,46.44,22900.0,28.9272,28.952,28.8836,28.8898,22900.0
2013-10-07 11:40:00,46.44,46.48,46.4,46.43,34000.0,28.8898,28.9147,28.8649,28.8836,34000.0
2013-10-07 11:45:00,46.43,46.48,46.42,46.44,20200.0,28.8836,28.9147,28.8774,28.8898,20200.0
2013-10-07 11:50:00,46.43,46.47,46.39,46.4,29100.0,28.8836,28.9085,28.8587,28.8649,29100.0
2013-10-07 11:55:00,46.4,46.43,46.34,46.37,55100.0,28.8649,28.8836,28.8276,28.8463,55100.0
2013-10-07 12:00:00,46.34,46.37,46.31,46.32,15400.0,28.8276,28.8463,28.809,28.8152,15400.0
2013-10-07 12:05:00,46.32,46.35,46.29,46.31,24200.0,28.8152,28.8338,28.7965,28.809,24200.0
2013-10-07 12:10:00,46.32,46.36,46.31,46.32,23800.0,28.8152,28.8401,28.809,28.8152,23800.0
2013-10-07 12:15:00,46.32,46.38,46.32,46.36,16500.0,28.8152,28.8525,28.8152,28.8401,16500.0
2013-10-07 12:20:00,46.36,46.36,46.33,46.36,20900.0,28.8401,28.8401,28.8214,28.8401,20900.0
2013-10-07 12:25:00,46.36,46.36,46.3,46.3,33400.0,28.8401,28.8401,28.8027,28.8027,33400.0
2013-10-07 12:30:00,46.32,46.32,46.25,46.26,13800.0,28.8152,28.8152,28.7716,28.7778,13800.0
2013-10-07 12:35:00,46.26,46.27,46.22,46.25,34300.0,28.7778,28.7841,28.753,28.7716,34300.0
2013-10-07 12:40:00,46.25,46.3,46.21,46.29,25000.0,28.7716,28.8027,28.7467,28.7965,25000.0
2013-10-07 12:45:00,46.29,46.3,46.29,46.3,19600.0,28.7965,28.8027,28.7965,28.8027,19600.0
2013-10-07 12:50:00,46.3,46.31,46.29,46.3,20100.0,28.8027,28.809,28.7965,28.8027,20100.0
2013-10-07 12:55:00,46.3,46.36,46.25,46.27,73200.0,28.8027,28.8401,28.7716,28.7841,73200.0
2013-10-07 13:00:00,46.27,46.32,46.23,46.24,94100.0,28.7841,28.8152,28.7592,28.7654,94100.0
2013-10-07 13:05:00,46.25,46.25,46.19,46.24,22400.0,28.7716,28.7716,28.7343,28.7654,22400.0
2013-10-07 13:10:00,46.23,46.28,46.23,46.27,13900.0,28.7592,28.7903,28.7592,28.7841,13900.0
2013-10-07 13:15:00,46.27,46.3,46.23,46.26,16500.0,28.7841,28.8027,28.7592,28.7778,16500.0
2013-10-07 13:20:00,46.26,46.27,46.21,46.21,9100.0,28.7778,28.7841,28.7467,28.7467,9100.0
2013-10-07 13:25:00,46.22,46.22,46.18,46.21,37100.0,28.753,28.753,28.7281,28.7467,37100.0
2013-10-07 13:30:00,46.2,46.23,46.19,46.2,28400.0,28.7405,28.7592,28.7343,28.7405,28400.0
2013-10-07 13:35:00,46.2,46.23,46.19,46.2,22300.0,28.7405,28.7592,28.7343,28.7405,22300.0
2013-10-07 13:40:00,46.2,46.21,46.2,46.21,16000.0,28.7405,28.7467,28.7405,28.7467,16000.0
2013-10-07 13:45:00,46.21,46.25,46.2,46.25,21100.0,28.7467,28.7716,28.7405,28.7716,21100.0
2013-10-07 13:50:00,46.24,46.27,46.24,46.25,22500.0,28.7654,28.7841,28.7654,28.7716,22500.0
2013-10-07 13:55:00,46.25,46.33,46.25,46.33,37000.0,28.7716,28.8214,28.7716,28.8214,37000.0
2013-10-07 14:00:00,46.33,46.34,46.29,46.32,46100.0,28.8214,28.8276,28.7965,28.8152,46100.0
2013-10-07 14:05:00,46.32,46.34,46.23,46.24,22600.0,28.8152,28.8276,28.7592,28.7654,22600.0
2013-10-07 14:10:00,46.24,46.3,46.23,46.27,40100.0,28.7654,28.8027,28.7592,28.7841,40100.0
2013-10-07 14:15:00,46.27,46.27,46.23,46.27,17700.0,28.7841,28.7841,28.7592,28.7841,17700.0
2013-10-07 14:20:00,46.27,46.29,46.25,46.28,22400.0,28.7841,28.7965,28.7716,28.7903,22400.0
2013-10-07 14:25:00,46.28,46.28,46.22,46.25,21600.0,28.7903,28.7903,28.753,28.7716,21600.0
2013-10-07 14:30:00,46.27,46.27,46.22,46.22,26800.0,28.7841,28.7841,28.753,28.753,26800.0
2013-10-07 14:35:00,46.23,46.26,46.22,46.22,20600.0,28.7592,28.7778,28.753,28.753,20600.0
2013-10-07 14:40:00,46.22,46.23,46.13,46.14,27000.0,28.753,28.7592,28.697,28.7032,27000.0
2013-10-07 14:45:00,46.13,46.18,46.12,46.18,42200.0,28.697,28.7281,28.6908,28.7281,42200.0
2013-10-07 14:50:00,46.18,46.24,46.18,46.23,31300.0,28.7281,28.7654,28.7281,28.7592,31300.0
2013-10-07 14:55:00,46.24,46.28,46.23,46.26,40600.0,28.7654,28.7903,28.7592,28.7778,40600.0
2013-10-07 15:00:00,46.26,46.33,46.26,46.31,63900.0,28.7778,28.8214,28.7778,28.809,63900.0
2013-10-07 15:05:00,46.31,46.33,46.3,46.32,28100.0,28.809,28.8214,28.8027,28.8152,28100.0
2013-10-07 15:10:00,46.33,46.37,46.32,46.33,50000.0,28.8214,28.8463,28.8152,28.8214,50000.0
2013-10-07 15:15:00,46.34,46.34,46.3,46.32,45100.0,28.8276,28.8276,28.8027,28.8152,45100.0
2013-10-07 15:20:00,46.32,46.32,46.24,46.25,49100.0,28.8152,28.8152,28.7654,28.7716,49100.0
2013-10-07 15:25:00,46.24,46.3,46.24,46.29,51300.0,28.7654,28.8027,28.7654,28.7965,51300.0
2013-10-07 15:30:00,46.29,46.3,46.28,46.3,42300.0,28.7965,28.8027,28.7903,28.8027,42300.0
2013-10-07 15:35:00,46.29,46.3,46.26,46.26,78000.0,28.7965,28.8027,28.7778,28.7778,78000.0
2013-10-07 15:40:00,46.26,46.27,46.2,46.26,78800.0,28.7778,28.7841,28.7405,28.7778,78800.0
2013-10-07 15:45:00,46.25,46.26,46.2,46.25,145800.0,28.7716,28.7778,28.7405,28.7716,145800.0
2013-10-07 15:50:00,46.25,46.26,46.19,46.21,113000.0,28.7716,28.7778,28.7343,28.7467,113000.0
2013-10-07 15:55:00,46.2,46.21,46.1,46.1,299400.0,28.7405,28.7467,28.6783,28.6783,299400.0
2013-10-08 09:30:00,46.29,46.32,46.03,46.03,132800.0,28.7965,28.8152,28.6348,28.6348,132800.0
2013-10-08 09:35:00,46.03,46.05,45.66,45.7,138600.0,28.6348,28.6472,28.4046,28.4295,138600.0
2013-10-08 09:40:00,45.69,45.8,45.6,45.8,68700.0,28.4233,28.4917,28.3673,28.4917,68700.0
2013-10-08 09:45:00,45.8,45.8,45.58,45.61,50100.0,28.4917,28.4917,28.3548,28.3735,50100.0
2013-10-08 09:50:00,45.59,45.69,45.55,45.64,40200.0,28.3611,28.4233,28.3362,28.3922,40200.0
2013-10-08 09:55:00,45.67,45.82,45.65,45.7,274800.0,28.4108,28.5041,28.3984,28.4295,274800.0
2013-10-08 10:00:00,45.7,45.78,45.66,45.73,61300.0,28.4295,28.4792,28.4046,28.4481,61300.0
2013-10-08 10:05:00,45.75,45.77,45.71,45.74,47600.0,28.4606,28.473,28.4357,28.4544,47600.0
2013-10-08 10:10:00,45.75,45.76,45.69,45.7,153200.0,28.4606,28.4668,28.4233,28.4295,153200.0
2013-10-08 10:15:00,45.71,45.71,45.66,45.7,79100.0,28.4357,28.4357,28.4046,28.4295,79100.0
2013-10-08 10:20:00,45.7,45.7,45.67,45.68,23000.0,28.4295,28.4295,28.4108,28.417,23000.0
2013-10-08 10:25:00,45.68,45.72,45.67,45.71,188400.0,28.417,28.4419,28.4108,28.4357,188400.0
2013-10-08 10:30:00,45.71,45.76,45.69,45.71,96000.0,28.4357,28.4668,28.4233,28.4357,96000.0
2013-10-08 10:35:00,45.71,45.72,45.68,45.71,103300.0,28.4357,28.4419,28.417,28.4357,103300.0
2013-10-08 10:40:00,45.7,45.72,45.67,45.72,53300.0,28.4295,28.4419,28.4108,28.4419,53300.0
2013-10-08 10:45:00,45.72,45.76,45.65,45.65,141400.0,28.4419,28.4668,28.3984,28.3984,141400.0
2013-10-08 10:50:00,45.65,45.66,45.57,45.58,91500.0,28.3984,28.4046,28.3486,28.3548,91500.0
2013-10-08 10:55:00,45.59,45.61,45.5,45.5,56000.0,28.3611,28.3735,28.3051,28.3051,56000.0
2013-10-08 11:00:00,45.5,45.51,45.22,45.22,82000.0,28.3051,28.3113,28.1309,28.1309,82000.0
2013-10-08 11:05:00,45.22,45.34,45.22,45.31,60900.0,28.1309,28.2055,28.1309,28.1869,60900.0
2013-10-08 11:10:00,45.32,45.41,45.28,45.4,200200.0,28.1931,28.2491,28.1682,28.2429,200200.0
2013-10-08 11:15:00,45.4,45.41,45.31,45.34,82400.0,28.2429,28.2491,28.1869,28.2055,82400.0
2013-10-08 11:20:00,45.34,45.48,45.33,45.48,54400.0,28.2055,28.2926,28.1993,28.2926,54400.0
2013-10-08 11:25:00,45.49,45.5,45.43,45.48,41500.0,28.2988,28.3051,28.2615,28.2926,41500.0
2013-10-08 11:30:00,45.47,45.47,45.3,45.31,43100.0,28.2864,28.2864,28.1806,28.1869,43100.0
2013-10-08 11:35:00,45.3,45.35,45.18,45.19,51700.0,28.1806,28.2117,28.106,28.1122,51700.0
2013-10-08 11:40:00,45.19,45.2,45.1,45.13,106600.0,28.1122,28.1184,28.0562,28.0749,106600.0
2013-10-08 11:45:00,45.13,45.15,45.03,45.05,75600.0,28.0749,28.0873,28.0127,28.0251,75600.0
2013-10-08 11:50:00,45.05,45.08,45.04,45.06,80500.0,28.0251,28.0438,28.0189,28.0313,80500.0
2013-10-08 11:55:00,45.07,45.13,45.05,45.12,115700.0,28.0376,28.0749,28.0251,28.0687,115700.0
2013-10-08 12:00:00,45.12,45.13,45.02,45.04,42300.0,28.0687,28.0749,28.0065,28.0189,42300.0
2013-10-08 12:05:00,45.05,45.05,45.02,45.05,52200.0,28.0251,28.0251,28.0065,28.0251,52200.0
2013-10-08 12:10:00,45.04,45.05,45.0,45.02,47700.0,28.0189,28.0251,27.994,28.0065,47700.0
2013-10-08 12:15:00,45.02,45.06,45.0,45.0,54500.0,28.0065,28.0313,27.994,27.994,54500.0
2013-10-08 12:20:00,45.0,45.0,44.93,44.93,63300.0,27.994,27.994,27.9505,27.9505,63300.0
2013-10-08 12:25:00,44.93,44.93,44.87,44.87,43000.0,27.9505,27.9505,27.9131,27.9131,43000.0
2013-10-08 12:30:00,44.88,44.89,44.81,44.84,48800.0,27.9194,27.9256,27.8758,27.8945,48800.0
2013-10-08 12:35:00,44.84,44.88,44.8,44.87,37300.0,27.8945,27.9194,27.8696,27.9131,37300.0
2013-10-08 12:40:00,44.87,44.93,44.84,44.92,30000.0,27.9131,27.9505,27.8945,27.9443,30000.0
2013-10-08 12:45:00,44.92,44.95,44.86,44.86,49400.0,27.9443,27.9629,27.9069,27.9069,49400.0
2013-10-08 12:50:00,44.87,44.87,44.76,44.77,36900.0,27.9131,27.9131,27.8447,27.8509,36900.0
2013-10-08 12:55:00,44.76,44.77,44.71,44.72,76700.0,27.8447,27.8509,27.8136,27.8198,76700.0
2013-10-08 13:00:00,44.72,44.76,44.66,44.66,72700.0,27.8198,27.8447,27.7825,27.7825,72700.0
2013-10-08 13:05:00,44.66,44.67,44.48,44.49,105100.0,27.7825,27.7887,27.6705,27.6768,105100.0
2013-10-08 13:10:00,44.48,44.61,44.46,44.58,144100.0,27.6705,27.7514,27.6581,27.7327,144100.0
2013-10-08 13:15:00,44.58,44.58,44.42,44.44,82400.0,27.7327,27.7327,27.6332,27.6456,82400.0
2013-10-08 13:20:00,44.44,44.54,44.43,44.52,32300.0,27.6456,27.7079,27.6394,27.6954,32300.0
2013-10-08 13:25:00,44.52,44.61,44.5,44.61,72100.0,27.6954,27.7514,27.683,27.7514,72100.0
2013-10-08 13:30:00,44.61,44.66,44.6,44.61,43200.0,27.7514,27.7825,27.7452,27.7514,43200.0
2013-10-08 13:35:00,44.61,44.61,44.51,44.54,70700.0,27.7514,27.7514,27.6892,27.7079,70700.0
2013-10-08 13:40:00,44.55,44.59,44.52,44.57,69200.0,27.7141,27.739,27.6954,27.7265,69200.0
2013-10-08 13:45:00,44.57,44.58,44.48,44.5,60400.0,27.7265,27.7327,27.6705,27.683,60400.0
2013-10-08 13:50:00,44.49,44.51,44.47,44.48,30300.0,27.6768,27.6892,27.6643,27.6705,30300.0
2013-10-08 13:55:00,44.47,44.54,44.47,44.48,41600.0,27.6643,27.7079,27.6643,27.6705,41600.0
2013-10-08 14:00:00,44.49,44.5,44.46,44.47,30500.0,27.6768,27.683,27.6581,27.6643,30500.0
2013-10-08 14:05:00,44.48,44.49,44.4,44.41,48700.0,27.6705,27.6768,27.6208,27.627,48700.0
2013-10-08 14:10:00,44.43,44.51,44.42,44.47,56700.0,27.6394,27.6892,27.6332,27.6643,56700.0
2013-10-08 14:15:00,44.48,44.49,44.4,44.43,42000.0,27.6705,27.6768,27.6208,27.6394,42000.0
2013-10-08 14:20:00,44.43,44.53,44.39,44.52,67200.0,27.6394,27.7016,27.6145,27.6954,67200.0
2013-10-08 14:25:00,44.52,44.57,44.51,44.55,79500.0,27.6954,27.7265,27.6892,27.7141,79500.0
2013-10-08 14:30:00,44.55,44.59,44.51,44.51,80700.0,27.7141,27.739,27.6892,27.6892,80700.0
2013-10-08 14:35:00,44.51,44.52,44.46,44.5,38600.0,27.6892,27.6954,27.6581,27.683,38600.0
2013-10-08 14:40:00,44.5,44.53,44.45,44.5,54200.0,27.683,27.7016,27.6519,27.683,54200.0
2013-10-08 14:45:00,44.49,44.51,44.43,44.48,49300.0,27.6768,27.6892,27.6394,27.6705,49300.0
2013-10-08 14:50:00,44.49,44.5,44.46,44.5,30900.0,27.6768,27.683,27.6581,27.683,30900.0
2013-10-08 14:55:00,44.49,44.54,44.48,44.53,53700.0,27.6768,27.7079,27.6705,27.7016,53700.0
2013-10-08 15:00:00,44.53,44.54,44.5,44.5,46400.0,27.7016,27.7079,27.683,27.683,46400.0
2013-10-08 15:05:00,44.5,44.54,44.5,44.5,57000.0,27.683,27.7079,27.683,27.683,57000.0
2013-10-08 15:10:00,44.49,44.54,44.46,44.54,72300.0,27.6768,27.7079,27.6581,27.7079,72300.0
2013-10-08 15:15:00,44.53,44.64,44.51,44.64,92200.0,27.7016,27.7701,27.6892,27.7701,92200.0
2013-10-08 15:20:00,44.64,44.85,44.64,44.84,111200.0,27.7701,27.9007,27.7701,27.8945,111200.0
2013-10-08 15:25:00,44.84,44.85,44.76,44.82,86200.0,27.8945,27.9007,27.8447,27.882,86200.0
2013-10-08 15:30:00,44.82,44.83,44.76,44.77,99900.0,27.882,27.8883,27.8447,27.8509,99900.0
2013-10-08 15:35:00,44.77,44.82,44.75,44.8,125100.0,27.8509,27.882,27.8385,27.8696,125100.0
2013-10-08 15:40:00,44.79,44.8,44.73,44.74,136000.0,27.8634,27.8696,27.8261,27.8323,136000.0
2013-10-08 15:45:00,44.73,44.73,44.61,44.69,217000.0,27.8261,27.8261,27.7514,27.8012,217000.0
2013-10-08 15:50:00,44.68,44.72,44.59,44.59,154400.0,27.7949,27.8198,27.739,27.739,154400.0
2013-10-08 15:55:00,44.59,44.65,44.5,44.53,454900.0,27.739,27.7763,27.683,27.7016,454900.0
2013-10-09 09:30:00,44.74,44.75,44.45,44.45,78800.0,27.8323,27.8385,27.6519,27.6519,78800.0
2013-10-09 09:35:00,44.47,44.71,44.44,44.61,23900.0,27.6643,27.8136,27.6456,27.7514,23900.0
2013-10-09 09:40:00,44.6,44.6,44.41,44.41,23500.0,27.7452,27.7452,27.627,27.627,23500.0
2013-10-09 09:45:00,44.42,44.45,44.32,44.39,90400.0,27.6332,27.6519,27.571,27.6145,90400.0
2013-10-09 09:50:00,44.4,44.48,44.36,44.48,58000.0,27.6208,27.6705,27.5959,27.6705,58000.0
2013-10-09 09:55:00,44.49,44.58,44.48,44.53,52100.0,27.6768,27.7327,27.6705,27.7016,52100.0
2013-10-09 10:00:00,44.53,44.58,44.48,44.49,42700.0,27.7016,27.7327,27.6705,27.6768,42700.0
2013-10-09 10:05:00,44.48,44.66,44.44,44.62,63600.0,27.6705,27.7825,27.6456,27.7576,63600.0
2013-10-09 10:10:00,44.62,44.63,44.49,44.59,47000.0,27.7576,27.7638,27.6768,27.739,47000.0
2013-10-09 10:15:00,44.59,44.68,44.51,44.53,42300.0,27.739,27.7949,27.6892,27.7016,42300.0
2013-10-09 10:20:00,44.55,44.71,44.53,44.69,53300.0,27.7141,27.8136,27.7016,27.8012,53300.0
2013-10-09 10:25:00,44.68,44.69,44.61,44.64,23400.0,27.7949,27.8012,27.7514,27.7701,23400.0
2013-10-09 10:30:00,44.63,44.67,44.58,44.58,31100.0,27.7638,27.7887,27.7327,27.7327,31100.0
2013-10-09 10:35:00,44.57,44.66,44.55,44.66,43600.0,27.7265,27.7825,27.7141,27.7825,43600.0
2013-10-09 10:40:00,44.66,44.67,44.6,44.62,28400.0,27.7825,27.7887,27.7452,27.7576,28400.0
2013-10-09 10:45:00,44.61,44.62,44.51,44.6,49400.0,27.7514,27.7576,27.6892,27.7452,49400.0
2013-10-09 10:50:00,44.61,44.66,44.53,44.56,39200.0,27.7514,27.7825,27.7016,27.7203,39200.0
2013-10-09 10:55:00,44.56,44.57,44.5,44.5,43900.0,27.7203,27.7265,27.683,27.683,43900.0
2013-10-09 11:00:00,44.5,44.61,44.5,44.58,30500.0,27.683,27.7514,27.683,27.7327,30500.0
2013-10-09 11:05:00,44.58,44.6,44.48,44.49,54600.0,27.7327,27.7452,27.6705,27.6768,54600.0
2013-10-09 11:10:00,44.48,44.49,44.45,44.47,34100.0,27.6705,27.6768,27.6519,27.6643,34100.0
2013-10-09 11:15:00,44.46,44.48,44.4,44.42,47700.0,27.6581,27.6705,27.6208,27.6332,47700.0
2013-10-09 11:20:00,44.41,44.55,44.4,44.55,100800.0,27.627,27.7141,27.6208,27.7141,100800.0
2013-10-09 11:25:00,44.55,44.73,44.54,44.73,79000.0,27.7141,27.8261,27.7079,27.8261,79000.0
2013-10-09 11:30:00,44.73,44.93,44.73,44.92,64300.0,27.8261,27.9505,27.8261,27.9443,64300.0
2013-10-09 11:35:00,44.92,44.99,44.91,44.96,56800.0,27.9443,27.9878,27.938,27.9691,56800.0
2013-10-09 11:40:00,44.97,44.98,44.87,44.93,58000.0,27.9754,27.9816,27.9131,27.9505,58000.0
2013-10-09 11:45:00,44.93,45.06,44.93,45.01,62500.0,27.9505,28.0313,27.9505,28.0002,62500.0
2013-10-09 11:50:00,45.01,45.06,45.01,45.02,32500.0,28.0002,28.0313,28.0002,28.0065,32500.0
2013-10-09 11:55:00,45.02,45.12,45.01,45.06,42900.0,28.0065,28.0687,28.0002,28.0313,42900.0
2013-10-09 12:00:00,45.05,45.09,45.04,45.05,33800.0,28.0251,28.05,28.0189,28.0251,33800.0
2013-10-09 12:05:00,45.05,45.06,44.98,45.05,32100.0,28.0251,28.0313,27.9816,28.0251,32100.0
2013-10-09 12:10:00,45.05,45.12,45.04,45.08,44100.0,28.0251,28.0687,28.0189,28.0438,44100.0
2013-10-09 12:15:00,45.08,45.1,45.02,45.06,44000.0,28.0438,28.0562,28.0065,28.0313,44000.0
2013-10-09 12:20:00,45.05,45.12,45.03,45.06,30500.0,28.0251,28.0687,28.0127,28.0313,30500.0
2013-10-09 12:25:00,45.06,45.12,45.04,45.08,39700.0,28.0313,28.0687,28.0189,28.0438,39700.0
2013-10-09 12:30:00,45.07,45.1,45.05,45.09,24100.0,28.0376,28.0562,28.0251,28.05,24100.0
2013-10-09 12:35:00,45.1,45.16,45.08,45.14,40500.0,28.0562,28.0936,28.0438,28.0811,40500.0
2013-10-09 12:40:00,45.13,45.13,45.05,45.08,35900.0,28.0749,28.0749,28.0251,28.0438,35900.0
2013-10-09 12:45:00,45.09,45.11,45.04,45.05,27700.0,28.05,28.0624,28.0189,28.0251,27700.0
2013-10-09 12:50:00,45.05,45.1,45.05,45.09,27800.0,28.0251,28.0562,28.0251,28.05,27800.0
2013-10-09 12:55:00,45.09,45.09,45.05,45.05,28400.0,28.05,28.05,28.0251,28.0251,28400.0
2013-10-09 13:00:00,45.05,45.12,45.05,45.07,39600.0,28.0251,28.0687,28.0251,28.0376,39600.0
2013-10-09 13:05:00,45.08,45.11,45.06,45.09,16900.0,28.0438,28.0624,28.0313,28.05,16900.0
2013-10-09 13:10:00,45.1,45.13,45.07,45.11,19800.0,28.0562,28.0749,28.0376,28.0624,19800.0
2013-10-09 13:15:00,45.12,45.2,45.12,45.2,36600.0,28.0687,28.1184,28.0687,28.1184,36600.0
2013-10-09 13:20:00,45.2,45.28,45.19,45.28,111800.0,28.1184,28.1682,28.1122,28.1682,111800.0
2013-10-09 13:25:00,45.27,45.29,45.24,45.24,75200.0,28.162,28.1744,28.1433,28.1433,75200.0
2013-10-09 13:30:00,45.24,45.31,45.18,45.18,68700.0,28.1433,28.1869,28.106,28.106,68700.0
2013-10-09 13:35:00,45.17,45.25,45.17,45.23,102700.0,28.0998,28.1495,28.0998,28.1371,102700.0
2013-10-09 13:40:00,45.23,45.25,45.21,45.22,47800.0,28.1371,28.1495,28.1247,28.1309,47800.0
2013-10-09 13:45:00,45.21,45.23,45.15,45.15,166700.0,28.1247,28.1371,28.0873,28.0873,166700.0
2013-10-09 13:50:00,45.15,45.16,45.11,45.13,43800.0,28.0873,28.0936,28.0624,28.0749,43800.0
2013-10-09 13:55:00,45.12,45.12,45.03,45.03,43300.0,28.0687,28.0687,28.0127,28.0127,43300.0
2013-10-09 14:00:00,45.04,45.08,44.97,45.04,41500.0,28.0189,28.0438,27.9754,28.0189,41500.0
2013-10-09 14:05:00,45.02,45.09,45.01,45.05,19500.0,28.0065,28.05,28.0002,28.0251,19500.0
2013-10-09 14:10:00,45.06,45.07,44.99,45.0,27000.0,28.0313,28.0376,27.9878,27.994,27000.0
2013-10-09 14:15:00,45.0,45.02,44.93,44.95,78200.0,27.994,28.0065,27.9505,27.9629,78200.0
2013-10-09 14:20:00,44.96,45.09,44.95,45.01,38800.0,27.9691,28.05,27.9629,28.0002,38800.0
2013-10-09 14:25:00,45.0,45.05,44.99,45.05,32800.0,27.994,28.0251,27.9878,28.0251,32800.0
2013-10-09 14:30:00,45.05,45.19,45.04,45.15,33700.0,28.0251,28.1122,28.0189,28.0873,33700.0
2013-10-09 14:35:00,45.16,45.18,45.09,45.12,36200.0,28.0936,28.106,28.05,28.0687,36200.0
2013-10-09 14:40:00,45.12,45.13,45.09,45.11,28300.0,28.0687,28.0749,28.05,28.0624,28300.0
2013-10-09 14:45:00,45.12,45.16,45.09,45.16,26500.0,28.0687,28.0936,28.05,28.0936,26500.0
2013-10-09 14:50:00,45.16,45.18,45.14,45.14,24300.0,28.0936,28.106,28.0811,28.0811,24300.0
2013-10-09 14:55:00,45.14,45.2,45.14,45.19,90200.0,28.0811,28.1184,28.0811,28.1122,90200.0
2013-10-09 15:00:00,45.19,45.21,45.17,45.18,23500.0,28.1122,28.1247,28.0998,28.106,23500.0
2013-10-09 15:05:00,45.19,45.2,45.12,45.16,39200.0,28.1122,28.1184,28.0687,28.0936,39200.0
2013-10-09 15:10:00,45.17,45.19,45.13,45.14,32500.0,28.0998,28.1122,28.0749,28.0811,32500.0
2013-10-09 15:15:00,45.13,45.15,45.09,45.13,23500.0,28.0749,28.0873,28.05,28.0749,23500.0
2013-10-09 15:20:00,45.12,45.15,45.11,45.11,33900.0,28.0687,28.0873,28.0624,28.0624,33900.0
2013-10-09 15:25:00,45.11,45.14,45.05,45.07,83400.0,28.0624,28.0811,28.0251,28.0376,83400.0
2013-10-09 15:30:00,45.07,45.11,45.06,45.08,62000.0,28.0376,28.0624,28.0313,28.0438,62000.0
2013-10-09 15:35:00,45.09,45.09,44.94,44.97,140100.0,28.05,28.05,27.9567,27.9754,140100.0
2013-10-09 15:40:00,44.97,44.97,44.88,44.9,77000.0,27.9754,27.9754,27.9194,27.9318,77000.0
2013-10-09 15:45:00,44.89,44.9,44.7,44.78,227100.0,27.9256,27.9318,27.8074,27.8572,227100.0
2013-10-09 15:50:00,44.78,44.89,44.77,44.86,252700.0,27.8572,27.9256,27.8509,27.9069,252700.0
2013-10-09 15:55:00,44.86,44.9,44.8,44.81,354900.0,27.9069,27.9318,27.8696,27.8758,354900.0
2013-10-10 09:30:00,45.1,45.2,44.86,45.09,114000.0,28.3019,28.3647,28.1513,28.2956,114000.0
2013-10-10 09:35:00,45.1,45.2,44.51,44.54,185400.0,28.3019,28.3647,27.9317,27.9505,185400.0
2013-10-10 09:40:00,44.55,44.86,44.55,44.72,93100.0,27.9568,28.1513,27.9568,28.0634,93100.0
2013-10-10 09:45:00,44.75,44.79,44.66,44.74,35800.0,28.0823,28.1074,28.0258,28.076,35800.0
2013-10-10 09:50:00,44.74,44.88,44.71,44.71,47900.0,28.076,28.1638,28.0572,28.0572,47900.0
2013-10-10 09:55:00,44.71,44.84,44.71,44.84,45500.0,28.0572,28.1387,28.0572,28.1387,45500.0
2013-10-10 10:00:00,44.85,44.9,44.77,44.87,52300.0,28.145,28.1764,28.0948,28.1576,52300.0
2013-10-10 10:05:00,44.87,44.87,44.76,44.8,44100.0,28.1576,28.1576,28.0885,28.1136,44100.0
2013-10-10 10:10:00,44.81,44.9,44.8,44.85,87500.0,28.1199,28.1764,28.1136,28.145,87500.0
2013-10-10 10:15:00,44.85,44.95,44.82,44.91,81700.0,28.145,28.2078,28.1262,28.1827,81700.0
2013-10-10 10:20:00,44.91,44.99,44.91,44.98,95500.0,28.1827,28.2329,28.1827,28.2266,95500.0
2013-10-10 10:25:00,44.97,45.0,44.91,44.92,47500.0,28.2203,28.2391,28.1827,28.1889,47500.0
2013-10-10 10:30:00,44.93,45.0,44.9,44.99,22100.0,28.1952,28.2391,28.1764,28.2329,22100.0
2013-10-10 10:35:00,44.99,45.09,44.98,45.04,63700.0,28.2329,28.2956,28.2266,28.2643,63700.0
2013-10-10 10:40:00,45.06,45.1,45.03,45.07,19200.0,28.2768,28.3019,28.258,28.2831,19200.0
2013-10-10 10:45:00,45.07,45.1,45.02,45.04,27800.0,28.2831,28.3019,28.2517,28.2643,27800.0
2013-10-10 10:50:00,45.04,45.14,45.04,45.09,27100.0,28.2643,28.327,28.2643,28.2956,27100.0
2013-10-10 10:55:00,45.07,45.1,45.04,45.04,25600.0,28.2831,28.3019,28.2643,28.2643,25600.0
2013-10-10 11:00:00,45.05,45.08,44.98,44.98,20900.0,28.2705,28.2894,28.2266,28.2266,20900.0
2013-10-10 11:05:00,44.98,45.02,44.94,44.96,25000.0,28.2266,28.2517,28.2015,28.214,25000.0
2013-10-10 11:10:00,44.96,45.04,44.93,45.04,78800.0,28.214,28.2643,28.1952,28.2643,78800.0
2013-10-10 11:15:00,45.04,45.1,45.03,45.07,45000.0,28.2643,28.3019,28.258,28.2831,45000.0
2013-10-10 11:20:00,45.08,45.12,45.07,45.07,21100.0,28.2894,28.3145,28.2831,28.2831,21100.0
2013-10-10 11:25:00,45.07,45.13,45.03,45.1,24500.0,28.2831,28.3207,28.258,28.3019,24500.0
2013-10-10 11:30:00,45.08,45.22,45.07,45.22,48600.0,28.2894,28.3772,28.2831,28.3772,48600.0
2013-10-10 11:35:00,45.22,45.3,45.21,45.27,37000.0,28.3772,28.4274,28.3709,28.4086,37000.0
2013-10-10 11:40:00,45.28,45.29,45.22,45.28,19000.0,28.4149,28.4211,28.3772,28.4149,19000.0
2013-10-10 11:45:00,45.27,45.3,45.23,45.25,47800.0,28.4086,28.4274,28.3835,28.396,47800.0
2013-10-10 11:50:00,45.25,45.32,45.17,45.32,25200.0,28.396,28.44,28.3458,28.44,25200.0
2013-10-10 11:55:00,45.32,45.34,45.26,45.28,21800.0,28.44,28.4525,28.4023,28.4149,21800.0
2013-10-10 12:00:00,45.28,45.33,45.26,45.31,11800.0,28.4149,28.4462,28.4023,28.4337,11800.0
2013-10-10 12:05:00,45.3,45.35,45.28,45.33,21100.0,28.4274,28.4588,28.4149,28.4462,21100.0
2013-10-10 12:10:00,45.33,45.33,45.3,45.33,25600.0,28.4462,28.4462,28.4274,28.4462,25600.0
2013-10-10 12:15:00,45.33,45.33,45.29,45.29,13300.0,28.4462,28.4462,28.4211,28.4211,13300.0
2013-10-10 12:20:00,45.29,45.29,45.26,45.28,12200.0,28.4211,28.4211,28.4023,28.4149,12200.0
2013-10-10 12:25:00,45.29,45.32,45.27,45.3,11700.0,28.4211,28.44,28.4086,28.4274,11700.0
2013-10-10 12:30:00,45.3,45.3,45.27,45.27,15500.0,28.4274,28.4274,28.4086,28.4086,15500.0
2013-10-10 12:35:00,45.28,45.33,45.28,45.29,26100.0,28.4149,28.4462,28.4149,28.4211,26100.0
2013-10-10 12:40:00,45.3,45.3,45.27,45.29,5900.0,28.4274,28.4274,28.4086,28.4211,5900.0
2013-10-10 12:45:00,45.28,45.3,45.23,45.23,12900.0,28.4149,28.4274,28.3835,28.3835,12900.0
2013-10-10 12:50:00,45.23,45.24,45.2,45.21,13300.0,28.3835,28.3898,28.3647,28.3709,13300.0
2013-10-10 12:55:00,45.22,45.22,45.17,45.18,14900.0,28.3772,28.3772,28.3458,28.3521,14900.0
2013-10-10 13:00:00,45.16,45.17,45.09,45.1,19800.0,28.3396,28.3458,28.2956,28.3019,19800.0
2013-10-10 13:05:00,45.1,45.16,45.09,45.16,11900.0,28.3019,28.3396,28.2956,28.3396,11900.0
2013-10-10 13:10:00,45.16,45.24,45.15,45.23,20700.0,28.3396,28.3898,28.3333,28.3835,20700.0
2013-10-10 13:15:00,45.23,45.24,45.15,45.15,7200.0,28.3835,28.3898,28.3333,28.3333,7200.0
2013-10-10 13:20:00,45.14,45.21,45.14,45.2,17700.0,28.327,28.3709,28.327,28.3647,17700.0
2013-10-10 13:25:00,45.19,45.23,45.19,45.22,12700.0,28.3584,28.3835,28.3584,28.3772,12700.0
2013-10-10 13:30:00,45.22,45.22,45.19,45.21,14400.0,28.3772,28.3772,28.3584,28.3709,14400.0
2013-10-10 13:35:00,45.21,45.22,45.19,45.19,9700.0,28.3709,28.3772,28.3584,28.3584,9700.0
2013-10-10 13:40:00,45.19,45.27,45.19,45.24,21300.0,28.3584,28.4086,28.3584,28.3898,21300.0
2013-10-10 13:45:00,45.23,45.27,45.22,45.25,14700.0,28.3835,28.4086,28.3772,28.396,14700.0
2013-10-10 13:50:00,45.25,45.26,45.23,45.26,14100.0,28.396,28.4023,28.3835,28.4023,14100.0
2013-10-10 13:55:00,45.26,45.31,45.24,45.3,14300.0,28.4023,28.4337,28.3898,28.4274,14300.0
2013-10-10 14:00:00,45.3,45.33,45.28,45.3,37600.0,28.4274,28.4462,28.4149,28.4274,37600.0
2013-10-10 14:05:00,45.3,45.31,45.26,45.3,23100.0,28.4274,28.4337,28.4023,28.4274,23100.0
2013-10-10 14:10:00,45.3,45.33,45.29,45.3,35400.0,28.4274,28.4462,28.4211,28.4274,35400.0
2013-10-10 14:15:00,45.3,45.34,45.3,45.3,33300.0,28.4274,28.4525,28.4274,28.4274,33300.0
2013-10-10 14:20:00,45.3,45.34,45.3,45.34,18900.0,28.4274,28.4525,28.4274,28.4525,18900.0
2013-10-10 14:25:00,45.33,45.35,45.26,45.27,84800.0,28.4462,28.4588,28.4023,28.4086,84800.0
2013-10-10 14:30:00,45.26,45.27,45.2,45.22,21900.0,28.4023,28.4086,28.3647,28.3772,21900.0
2013-10-10 14:35:00,45.22,45.27,45.22,45.23,18400.0,28.3772,28.4086,28.3772,28.3835,18400.0
2013-10-10 14:40:00,45.24,45.26,45.24,45.26,10300.0,28.3898,28.4023,28.3898,28.4023,10300.0
2013-10-10 14:45:00,45.26,45.3,45.25,45.26,32300.0,28.4023,28.4274,28.396,28.4023,32300.0
2013-10-10 14:50:00,45.25,45.25,45.21,45.24,23100.0,28.396,28.396,28.3709,28.3898,23100.0
2013-10-10 14:55:00,45.23,45.23,45.15,45.19,21100.0,28.3835,28.3835,28.3333,28.3584,21100.0
2013-10-10 15:00:00,45.2,45.34,45.19,45.34,37700.0,28.3647,28.4525,28.3584,28.4525,37700.0
2013-10-10 15:05:00,45.33,45.45,45.33,45.42,54200.0,28.4462,28.5215,28.4462,28.5027,54200.0
2013-10-10 15:10:00,45.42,45.63,45.42,45.61,54800.0,28.5027,28.6345,28.5027,28.6219,54800.0
2013-10-10 15:15:00,45.59,45.6,45.53,45.57,33300.0,28.6094,28.6157,28.5717,28.5968,33300.0
2013-10-10 15:20:00,45.58,45.6,45.51,45.55,56500.0,28.6031,28.6157,28.5592,28.5843,56500.0
2013-10-10 15:25:00,45.55,45.57,45.5,45.51,34200.0,28.5843,28.5968,28.5529,28.5592,34200.0
2013-10-10 15:30:00,45.52,45.53,45.44,45.44,37100.0,28.5655,28.5717,28.5153,28.5153,37100.0
2013-10-10 15:35:00,45.43,45.48,45.41,45.46,59800.0,28.509,28.5404,28.4964,28.5278,59800.0
2013-10-10 15:40:00,45.46,45.49,45.42,45.42,76500.0,28.5278,28.5466,28.5027,28.5027,76500.0
2013-10-10 15:45:00,45.43,45.56,45.43,45.54,156000.0,28.509,28.5906,28.509,28.578,156000.0
2013-10-10 15:50:00,45.54,45.56,45.48,45.53,144700.0,28.578,28.5906,28.5404,28.5717,144700.0
2013-10-10 15:55:00,45.53,45.68,45.51,45.67,441800.0,28.5717,28.6659,28.5592,28.6596,441800.0
2013-10-11 09:30:00,45.7,45.7,45.36,45.37,89300.0,28.6784,28.6784,28.4651,28.4713,89300.0
2013-10-11 09:35:00,45.38,45.6,45.23,45.43,27100.0,28.4776,28.6157,28.3835,28.509,27100.0
2013-10-11 09:40:00,45.42,45.42,45.24,45.28,38700.0,28.5027,28.5027,28.3898,28.4149,38700.0
2013-10-11 09:45:00,45.28,45.31,45.23,45.28,18300.0,28.4149,28.4337,28.3835,28.4149,18300.0
2013-10-11 09:50:00,45.28,45.33,45.27,45.31,48300.0,28.4149,28.4462,28.4086,28.4337,48300.0
2013-10-11 09:55:00,45.32,45.43,45.31,45.41,16300.0,28.44,28.509,28.4337,28.4964,16300.0
2013-10-11 10:00:00,45.43,45.52,45.36,45.4,37300.0,28.509,28.5655,28.4651,28.4902,37300.0
2013-10-11 10:05:00,45.39,45.39,45.29,45.31,19100.0,28.4839,28.4839,28.4211,28.4337,19100.0
2013-10-11 10:10:00,45.29,45.29,45.22,45.28,28300.0,28.4211,28.4211,28.3772,28.4149,28300.0
2013-10-11 10:15:00,45.27,45.36,45.25,45.36,39500.0,28.4086,28.4651,28.396,28.4651,39500.0
2013-10-11 10:20:00,45.36,45.41,45.34,45.35,43600.0,28.4651,28.4964,28.4525,28.4588,43600.0
2013-10-11 10:25:00,45.34,45.39,45.31,45.37,22800.0,28.4525,28.4839,28.4337,28.4713,22800.0
2013-10-11 10:30:00,45.36,45.36,45.21,45.22,24100.0,28.4651,28.4651,28.3709,28.3772,24100.0
2013-10-11 10:35:00,45.22,45.22,45.14,45.14,22100.0,28.3772,28.3772,28.327,28.327,22100.0
2013-10-11 10:40:00,45.14,45.14,45.05,45.08,29000.0,28.327,28.327,28.2705,28.2894,29000.0
2013-10-11 10:45:00,45.07,45.11,44.98,44.99,27600.0,28.2831,28.3082,28.2266,28.2329,27600.0
2013-10-11 10:50:00,44.99,45.02,44.96,44.98,20700.0,28.2329,28.2517,28.214,28.2266,20700.0
2013-10-11 10:55:00,44.98,45.09,44.96,45.09,18200.0,28.2266,28.2956,28.214,28.2956,18200.0
2013-10-11 11:00:00,45.08,45.09,45.01,45.03,15000.0,28.2894,28.2956,28.2454,28.258,15000.0
2013-10-11 11:05:00,45.03,45.16,45.02,45.13,113000.0,28.258,28.3396,28.2517,28.3207,113000.0
2013-10-11 11:10:00,45.13,45.19,45.11,45.15,16000.0,28.3207,28.3584,28.3082,28.3333,16000.0
2013-10-11 11:15:00,45.16,45.18,45.11,45.15,31900.0,28.3396,28.3521,28.3082,28.3333,31900.0
2013-10-11 11:20:00,45.15,45.21,45.14,45.21,14700.0,28.3333,28.3709,28.327,28.3709,14700.0
2013-10-11 11:25:00,45.21,45.26,45.14,45.15,35500.0,28.3709,28.4023,28.327,28.3333,35500.0
2013-10-11 11:30:00,45.15,45.29,45.15,45.29,40800.0,28.3333,28.4211,28.3333,28.4211,40800.0
2013-10-11 11:35:00,45.29,45.4,45.28,45.35,22400.0,28.4211,28.4902,28.4149,28.4588,22400.0
2013-10-11 11:40:00,45.36,45.47,45.34,45.44,18700.0,28.4651,28.5341,28.4525,28.5153,18700.0
2013-10-11 11:45:00,45.45,45.49,45.45,45.48,13200.0,28.5215,28.5466,28.5215,28.5404,13200.0
2013-10-11 11:50:00,45.47,45.49,45.46,45.48,14900.0,28.5341,28.5466,28.5278,28.5404,14900.0
2013-10-11 11:55:00,45.49,45.55,45.48,45.5,28100.0,28.5466,28.5843,28.5404,28.5529,28100.0
2013-10-11 12:00:00,45.51,45.54,45.49,45.52,15400.0,28.5592,28.578,28.5466,28.5655,15400.0
2013-10-11 12:05:00,45.54,45.57,45.49,45.53,29700.0,28.578,28.5968,28.5466,28.5717,29700.0
2013-10-11 12:10:00,45.53,45.56,45.52,45.56,10900.0,28.5717,28.5906,28.5655,28.5906,10900.0
2013-10-11 12:15:00,45.55,45.63,45.55,45.61,18900.0,28.5843,28.6345,28.5843,28.6219,18900.0
2013-10-11 12:20:00,45.61,45.64,45.57,45.57,20300.0,28.6219,28.6408,28.5968,28.5968,20300.0
2013-10-11 12:25:00,45.58,45.62,45.55,45.55,15500.0,28.6031,28.6282,28.5843,28.5843,15500.0
2013-10-11 12:30:00,45.55,45.58,45.53,45.55,12100.0,28.5843,28.6031,28.5717,28.5843,12100.0
2013-10-11 12:35:00,45.55,45.59,45.52,45.55,12100.0,28.5843,28.6094,28.5655,28.5843,12100.0
2013-10-11 12:40:00,45.55,45.61,45.55,45.6,13900.0,28.5843,28.6219,28.5843,28.6157,13900.0
2013-10-11 12:45:00,45.59,45.63,45.58,45.6,16100.0,28.6094,28.6345,28.6031,28.6157,16100.0
2013-10-11 12:50:00,45.6,45.61,45.55,45.56,24800.0,28.6157,28.6219,28.5843,28.5906,24800.0
2013-10-11 12:55:00,45.57,45.63,45.56,45.62,14100.0,28.5968,28.6345,28.5906,28.6282,14100.0
2013-10-11 13:00:00,45.61,45.62,45.56,45.56,14300.0,28.6219,28.6282,28.5906,28.5906,14300.0
2013-10-11 13:05:00,45.56,45.62,45.55,45.59,27100.0,28.5906,28.6282,28.5843,28.6094,27100.0
2013-10-11 13:10:00,45.6,45.61,45.59,45.59,10600.0,28.6157,28.6219,28.6094,28.6094,10600.0
2013-10-11 13:15:00,45.6,45.6,45.52,45.57,15600.0,28.6157,28.6157,28.5655,28.5968,15600.0
2013-10-11 13:20:00,45.58,45.58,45.55,45.57,6700.0,28.6031,28.6031,28.5843,28.5968,6700.0
2013-10-11 13:25:00,45.57,45.6,45.57,45.6,9400.0,28.5968,28.6157,28.5968,28.6157,9400.0
2013-10-11 13:30:00,45.6,45.64,45.6,45.63,10000.0,28.6157,28.6408,28.6157,28.6345,10000.0
2013-10-11 13:35:00,45.64,45.67,45.62,45.64,8400.0,28.6408,28.6596,28.6282,28.6408,8400.0
2013-10-11 13:40:00,45.63,45.63,45.56,45.58,14600.0,28.6345,28.6345,28.5906,28.6031,14600.0
2013-10-11 13:45:00,45.59,45.63,45.57,45.57,10100.0,28.6094,28.6345,28.5968,28.5968,10100.0
2013-10-11 13:50:00,45.57,45.58,45.55,45.56,12900.0,28.5968,28.6031,28.5843,28.5906,12900.0
2013-10-11 13:55:00,45.56,45.58,45.55,45.58,12900.0,28.5906,28.6031,28.5843,28.6031,12900.0
2013-10-11 14:00:00,45.6,45.63,45.56,45.61,8400.0,28.6157,28.6345,28.5906,28.6219,8400.0
2013-10-11 14:05:00,45.61,45.62,45.58,45.59,6600.0,28.6219,28.6282,28.6031,28.6094,6600.0
2013-10-11 14:10:00,45.6,45.6,45.57,45.6,13300.0,28.6157,28.6157,28.5968,28.6157,13300.0
2013-10-11 14:15:00,45.59,45.65,45.59,45.61,12900.0,28.6094,28.647,28.6094,28.6219,12900.0
2013-10-11 14:20:00,45.62,45.67,45.62,45.66,20300.0,28.6282,28.6596,28.6282,28.6533,20300.0
2013-10-11 14:25:00,45.66,45.69,45.64,45.67,18300.0,28.6533,28.6721,28.6408,28.6596,18300.0
2013-10-11 14:30:00,45.66,45.66,45.64,45.65,20900.0,28.6533,28.6533,28.6408,28.647,20900.0
2013-10-11 14:35:00,45.65,45.68,45.64,45.65,35100.0,28.647,28.6659,28.6408,28.647,35100.0
2013-10-11 14:40:00,45.65,45.68,45.64,45.66,22600.0,28.647,28.6659,28.6408,28.6533,22600.0
2013-10-11 14:45:00,45.66,45.69,45.66,45.68,10400.0,28.6533,28.6721,28.6533,28.6659,10400.0
2013-10-11 14:50:00,45.67,45.67,45.65,45.66,22300.0,28.6596,28.6596,28.647,28.6533,22300.0
2013-10-11 14:55:00,45.65,45.69,45.65,45.67,18800.0,28.647,28.6721,28.647,28.6596,18800.0
2013-10-11 15:00:00,45.67,45.69,45.64,45.65,61100.0,28.6596,28.6721,28.6408,28.647,61100.0
2013-10-11 15:05:00,45.66,45.68,45.65,45.67,27300.0,28.6533,28.6659,28.647,28.6596,27300.0
2013-10-11 15:10:00,45.66,45.7,45.65,45.66,101400.0,28.6533,28.6784,28.647,28.6533,101400.0
2013-10-11 15:15:00,45.67,45.68,45.64,45.65,36100.0,28.6596,28.6659,28.6408,28.647,36100.0
2013-10-11 15:20:00,45.65,45.68,45.64,45.66,38800.0,28.647,28.6659,28.6408,28.6533,38800.0
2013-10-11 15:25:00,45.66,45.68,45.65,45.66,43300.0,28.6533,28.6659,28.647,28.6533,43300.0
2013-10-11 15:30:00,45.65,45.68,45.64,45.64,82500.0,28.647,28.6659,28.6408,28.6408,82500.0
2013-10-11 15:35:00,45.64,45.66,45.55,45.55,44500.0,28.6408,28.6533,28.5843,28.5843,44500.0
2013-10-11 15:40:00,45.55,45.57,45.5,45.55,77800.0,28.5843,28.5968,28.5529,28.5843,77800.0
2013-10-11 15:45:00,45.55,45.56,45.45,45.45,83600.0,28.5843,28.5906,28.5215,28.5215,83600.0
2013-10-11 15:50:00,45.46,45.54,45.32,45.46,268000.0,28.5278,28.578,28.44,28.5278,268000.0
2013-10-11 15:55:00,45.47,45.66,45.47,45.66,226100.0,28.5341,28.6533,28.5341,28.6533,226100.0
2013-10-14 09:30:00,45.21,45.3,45.07,45.3,78200.0,28.3709,28.4274,28.2831,28.4274,78200.0
2013-10-14 09:35:00,45.31,45.52,45.25,45.47,43900.0,28.4337,28.5655,28.396,28.5341,43900.0
2013-10-14 09:40:00,45.47,45.54,45.38,45.46,44800.0,28.5341,28.578,28.4776,28.5278,44800.0
2013-10-14 09:45:00,45.44,45.46,45.32,45.32,27700.0,28.5153,28.5278,28.44,28.44,27700.0
2013-10-14 09:50:00,45.34,45.5,45.34,45.5,27800.0,28.4525,28.5529,28.4525,28.5529,27800.0
2013-10-14 09:55:00,45.49,45.51,45.44,45.49,20200.0,28.5466,28.5592,28.5153,28.5466,20200.0
2013-10-14 10:00:00,45.49,45.49,45.34,45.34,11700.0,28.5466,28.5466,28.4525,28.4525,11700.0
2013-10-14 10:05:00,45.35,45.46,45.35,45.44,15600.0,28.4588,28.5278,28.4588,28.5153,15600.0
2013-10-14 10:10:00,45.44,45.5,45.43,45.44,32900.0,28.5153,28.5529,28.509,28.5153,32900.0
2013-10-14 10:15:00,45.43,45.51,45.41,45.42,31600.0,28.509,28.5592,28.4964,28.5027,31600.0
2013-10-14 10:20:00,45.41,45.47,45.41,45.46,21000.0,28.4964,28.5341,28.4964,28.5278,21000.0
2013-10-14 10:25:00,45.45,45.57,45.43,45.57,22700.0,28.5215,28.5968,28.509,28.5968,22700.0
2013-10-14 10:30:00,45.56,45.57,45.49,45.55,19700.0,28.5906,28.5968,28.5466,28.5843,19700.0
2013-10-14 10:35:00,45.56,45.65,45.56,45.59,27200.0,28.5906,28.647,28.5906,28.6094,27200.0
2013-10-14 10:40:00,45.61,45.63,45.59,45.63,18400.0,28.6219,28.6345,28.6094,28.6345,18400.0
2013-10-14 10:45:00,45.62,45.73,45.62,45.7,51900.0,28.6282,28.6973,28.6282,28.6784,51900.0
2013-10-14 10:50:00,45.7,45.71,45.67,45.67,39100.0,28.6784,28.6847,28.6596,28.6596,39100.0
2013-10-14 10:55:00,45.68,45.68,45.56,45.62,29500.0,28.6659,28.6659,28.5906,28.6282,29500.0
2013-10-14 11:00:00,45.61,45.65,45.59,45.65,19800.0,28.6219,28.647,28.6094,28.647,19800.0
2013-10-14 11:05:00,45.65,45.68,45.63,45.66,28300.0,28.647,28.6659,28.6345,28.6533,28300.0
2013-10-14 11:10:00,45.66,45.67,45.63,45.65,24200.0,28.6533,28.6596,28.6345,28.647,24200.0
2013-10-14 11:15:00,45.65,45.71,45.64,45.71,39100.0,28.647,28.6847,28.6408,28.6847,39100.0
2013-10-14 11:20:00,45.71,45.77,45.69,45.75,24500.0,28.6847,28.7224,28.6721,28.7098,24500.0
2013-10-14 11:25:00,45.75,45.76,45.69,45.7,13800.0,28.7098,28.7161,28.6721,28.6784,13800.0
2013-10-14 11:30:00,45.7,45.73,45.69,45.7,16400.0,28.6784,28.6973,28.6721,28.6784,16400.0
2013-10-14 11:35:00,45.71,45.76,45.7,45.74,20300.0,28.6847,28.7161,28.6784,28.7035,20300.0
2013-10-14 11:40:00,45.75,45.78,45.74,45.78,24100.0,28.7098,28.7286,28.7035,28.7286,24100.0
2013-10-14 11:45:00,45.78,45.83,45.76,45.82,26600.0,28.7286,28.76,28.7161,28.7537,26600.0
2013-10-14 11:50:00,45.81,45.87,45.81,45.82,25000.0,28.7475,28.7851,28.7475,28.7537,25000.0
2013-10-14 11:55:00,45.82,45.87,45.8,45.85,18300.0,28.7537,28.7851,28.7412,28.7726,18300.0
2013-10-14 12:00:00,45.85,45.85,45.79,45.81,13900.0,28.7726,28.7726,28.7349,28.7475,13900.0
2013-10-14 12:05:00,45.81,45.82,45.75,45.76,20900.0,28.7475,28.7537,28.7098,28.7161,20900.0
2013-10-14 12:10:00,45.76,45.82,45.76,45.79,24900.0,28.7161,28.7537,28.7161,28.7349,24900.0
2013-10-14 12:15:00,45.8,45.81,45.78,45.8,19300.0,28.7412,28.7475,28.7286,28.7412,19300.0
2013-10-14 12:20:00,45.81,45.81,45.73,45.73,16800.0,28.7475,28.7475,28.6973,28.6973,16800.0
2013-10-14 12:25:00,45.73,45.75,45.72,45.75,19400.0,28.6973,28.7098,28.691,28.7098,19400.0
2013-10-14 12:30:00,45.75,45.8,45.75,45.79,11400.0,28.7098,28.7412,28.7098,28.7349,11400.0
2013-10-14 12:35:00,45.78,45.8,45.75,45.77,14600.0,28.7286,28.7412,28.7098,28.7224,14600.0
2013-10-14 12:40:00,45.76,45.76,45.68,45.69,13200.0,28.7161,28.7161,28.6659,28.6721,13200.0
2013-10-14 12:45:00,45.7,45.72,45.67,45.7,12900.0,28.6784,28.691,28.6596,28.6784,12900.0
2013-10-14 12:50:00,45.69,45.71,45.67,45.68,14500.0,28.6721,28.6847,28.6596,28.6659,14500.0
2013-10-14 12:55:00,45.68,45.72,45.68,45.7,10200.0,28.6659,28.691,28.6659,28.6784,10200.0
2013-10-14 13:00:00,45.71,45.71,45.67,45.7,15400.0,28.6847,28.6847,28.6596,28.6784,15400.0
2013-10-14 13:05:00,45.71,45.79,45.7,45.77,16200.0,28.6847,28.7349,28.6784,28.7224,16200.0
2013-10-14 13:10:00,45.77,45.88,45.74,45.87,42100.0,28.7224,28.7914,28.7035,28.7851,42100.0
2013-10-14 13:15:00,45.87,45.9,45.86,45.89,36200.0,28.7851,28.8039,28.7788,28.7977,36200.0
2013-10-14 13:20:00,45.89,45.91,45.86,45.89,25700.0,28.7977,28.8102,28.7788,28.7977,25700.0
2013-10-14 13:25:00,45.88,45.92,45.87,45.91,22800.0,28.7914,28.8165,28.7851,28.8102,22800.0
2013-10-14 13:30:00,45.91,45.96,45.91,45.96,33800.0,28.8102,28.8416,28.8102,28.8416,33800.0
2013-10-14 13:35:00,45.94,45.98,45.94,45.96,18000.0,28.829,28.8541,28.829,28.8416,18000.0
2013-10-14 13:40:00,45.96,46.04,45.96,46.02,39600.0,28.8416,28.8918,28.8416,28.8792,39600.0
2013-10-14 13:45:00,46.03,46.07,45.99,46.0,25500.0,28.8855,28.9106,28.8604,28.8667,25500.0
2013-10-14 13:50:00,46.0,46.01,45.93,45.95,30200.0,28.8667,28.873,28.8228,28.8353,30200.0
2013-10-14 13:55:00,45.96,46.01,45.95,46.0,14600.0,28.8416,28.873,28.8353,28.8667,14600.0
2013-10-14 14:00:00,46.0,46.1,45.97,46.09,29600.0,28.8667,28.9294,28.8479,28.9232,29600.0
2013-10-14 14:05:00,46.08,46.19,46.06,46.15,59600.0,28.9169,28.9859,28.9043,28.9608,59600.0
2013-10-14 14:10:00,46.16,46.18,46.13,46.16,27300.0,28.9671,28.9796,28.9483,28.9671,27300.0
2013-10-14 14:15:00,46.17,46.22,46.16,46.22,29000.0,28.9734,29.0047,28.9671,29.0047,29000.0
2013-10-14 14:20:00,46.22,46.24,46.16,46.18,34600.0,29.0047,29.0173,28.9671,28.9796,34600.0
2013-10-14 14:25:00,46.18,46.19,46.16,46.18,21500.0,28.9796,28.9859,28.9671,28.9796,21500.0
2013-10-14 14:30:00,46.18,46.32,46.18,46.29,73400.0,28.9796,29.0675,28.9796,29.0487,73400.0
2013-10-14 14:35:00,46.28,46.35,46.28,46.35,32300.0,29.0424,29.0863,29.0424,29.0863,32300.0
2013-10-14 14:40:00,46.34,46.42,46.27,46.29,118600.0,29.08,29.1303,29.0361,29.0487,118600.0
2013-10-14 14:45:00,46.29,46.34,46.27,46.29,72500.0,29.0487,29.08,29.0361,29.0487,72500.0
2013-10-14 14:50:00,46.3,46.31,46.26,46.26,42600.0,29.0549,29.0612,29.0298,29.0298,42600.0
2013-10-14 14:55:00,46.26,46.31,46.24,46.27,27700.0,29.0298,29.0612,29.0173,29.0361,27700.0
2013-10-14 15:00:00,46.27,46.32,46.2,46.31,56200.0,29.0361,29.0675,28.9922,29.0612,56200.0
2013-10-14 15:05:00,46.31,46.4,46.29,46.4,85300.0,29.0612,29.1177,29.0487,29.1177,85300.0
2013-10-14 15:10:00,46.4,46.42,46.35,46.4,43300.0,29.1177,29.1303,29.0863,29.1177,43300.0
2013-10-14 15:15:00,46.39,46.45,46.37,46.37,67300.0,29.1114,29.1491,29.0989,29.0989,67300.0
2013-10-14 15:20:00,46.36,46.36,46.3,46.3,43800.0,29.0926,29.0926,29.0549,29.0549,43800.0
2013-10-14 15:25:00,46.3,46.3,46.23,46.3,60400.0,29.0549,29.0549,29.011,29.0549,60400.0
2013-10-14 15:30:00,46.29,46.39,46.29,46.33,43400.0,29.0487,29.1114,29.0487,29.0738,43400.0
2013-10-14 15:35:00,46.32,46.33,46.27,46.3,70900.0,29.0675,29.0738,29.0361,29.0549,70900.0
2013-10-14 15:40:00,46.3,46.35,46.26,46.33,74300.0,29.0549,29.0863,29.0298,29.0738,74300.0
2013-10-14 15:45:00,46.33,46.34,46.18,46.18,148600.0,29.0738,29.08,28.9796,28.9796,148600.0
2013-10-14 15:50:00,46.19,46.23,46.17,46.22,100600.0,28.9859,29.011,28.9734,29.0047,100600.0
2013-10-14 15:55:00,46.22,46.36,46.16,46.33,276100.0,29.0047,29.0926,28.9671,29.0738,276100.0
2013-10-15 09:30:00,46.05,46.15,45.75,45.86,95100.0,28.8981,28.9608,28.7098,28.7788,95100.0
2013-10-15 09:35:00,45.86,46.0,45.8,45.86,15400.0,28.7788,28.8667,28.7412,28.7788,15400.0
2013-10-15 09:40:00,45.88,46.02,45.79,45.79,78500.0,28.7914,28.8792,28.7349,28.7349,78500.0
2013-10-15 09:45:00,45.78,46.02,45.77,46.01,60200.0,28.7286,28.8792,28.7224,28.873,60200.0
2013-10-15 09:50:00,46.02,46.11,46.01,46.1,20900.0,28.8792,28.9357,28.873,28.9294,20900.0
2013-10-15 09:55:00,46.11,46.23,46.11,46.18,21500.0,28.9357,29.011,28.9357,28.9796,21500.0
2013-10-15 10:00:00,46.21,46.25,46.15,46.16,64300.0,28.9985,29.0236,28.9608,28.9671,64300.0
2013-10-15 10:05:00,46.17,46.27,46.14,46.25,19400.0,28.9734,29.0361,28.9545,29.0236,19400.0
2013-10-15 10:10:00,46.26,46.27,46.18,46.2,23900.0,29.0298,29.0361,28.9796,28.9922,23900.0
2013-10-15 10:15:00,46.2,46.25,46.17,46.19,48600.0,28.9922,29.0236,28.9734,28.9859,48600.0
2013-10-15 10:20:00,46.19,46.25,46.18,46.25,24500.0,28.9859,29.0236,28.9796,29.0236,24500.0
2013-10-15 10:25:00,46.25,46.26,46.19,46.21,24500.0,29.0236,29.0298,28.9859,28.9985,24500.0
2013-10-15 10:30:00,46.21,46.25,46.19,46.2,29800.0,28.9985,29.0236,28.9859,28.9922,29800.0
2013-10-15 10:35:00,46.2,46.28,46.19,46.27,27600.0,28.9922,29.0424,28.9859,29.0361,27600.0
2013-10-15 10:40:00,46.27,46.28,46.15,46.19,35300.0,29.0361,29.0424,28.9608,28.9859,35300.0
2013-10-15 10:45:00,46.2,46.24,46.15,46.17,33300.0,28.9922,29.0173,28.9608,28.9734,33300.0
2013-10-15 10:50:00,46.17,46.17,46.09,46.12,22300.0,28.9734,28.9734,28.9232,28.942,22300.0
2013-10-15 10:55:00,46.11,46.11,46.03,46.03,23900.0,28.9357,28.9357,28.8855,28.8855,23900.0
2013-10-15 11:00:00,46.03,46.13,46.01,46.07,39500.0,28.8855,28.9483,28.873,28.9106,39500.0
2013-10-15 11:05:00,46.08,46.17,46.01,46.01,38100.0,28.9169,28.9734,28.873,28.873,38100.0
2013-10-15 11:10:00,46.02,46.27,45.98,46.23,37200.0,28.8792,29.0361,28.8541,29.011,37200.0
2013-10-15 11:15:00,46.23,46.24,46.14,46.22,20200.0,29.011,29.0173,28.9545,29.0047,20200.0
2013-10-15 11:20:00,46.22,46.29,46.19,46.27,32400.0,29.0047,29.0487,28.9859,29.0361,32400.0
2013-10-15 11:25:00,46.28,46.33,46.22,46.25,29200.0,29.0424,29.0738,29.0047,29.0236,29200.0
2013-10-15 11:30:00,46.25,46.27,46.16,46.17,19500.0,29.0236,29.0361,28.9671,28.9734,19500.0
2013-10-15 11:35:00,46.18,46.21,46.14,46.16,9100.0,28.9796,28.9985,28.9545,28.9671,9100.0
2013-10-15 11:40:00,46.14,46.15,46.08,46.1,14300.0,28.9545,28.9608,28.9169,28.9294,14300.0
2013-10-15 11:45:00,46.1,46.12,46.03,46.07,31700.0,28.9294,28.942,28.8855,28.9106,31700.0
2013-10-15 11:50:00,46.08,46.18,46.08,46.17,14900.0,28.9169,28.9796,28.9169,28.9734,14900.0
2013-10-15 11:55:00,46.17,46.19,46.12,46.14,13000.0,28.9734,28.9859,28.942,28.9545,13000.0
2013-10-15 12:00:00,46.14,46.16,46.08,46.1,16900.0,28.9545,28.9671,28.9169,28.9294,16900.0
2013-10-15 12:05:00,46.11,46.14,46.05,46.12,27500.0,28.9357,28.9545,28.8981,28.942,27500.0
2013-10-15 12:10:00,46.11,46.17,46.11,46.14,16600.0,28.9357,28.9734,28.9357,28.9545,16600.0
2013-10-15 12:15:00,46.14,46.15,46.04,46.07,20000.0,28.9545,28.9608,28.8918,28.9106,20000.0
2013-10-15 12:20:00,46.08,46.17,46.08,46.17,11200.0,28.9169,28.9734,28.9169,28.9734,11200.0
2013-10-15 12:25:00,46.17,46.17,46.14,46.16,15100.0,28.9734,28.9734,28.9545,28.9671,15100.0
2013-10-15 12:30:00,46.15,46.21,46.14,46.2,28400.0,28.9608,28.9985,28.9545,28.9922,28400.0
2013-10-15 12:35:00,46.2,46.21,46.15,46.19,14400.0,28.9922,28.9985,28.9608,28.9859,14400.0
2013-10-15 12:40:00,46.18,46.25,46.16,46.23,21100.0,28.9796,29.0236,28.9671,29.011,21100.0
2013-10-15 12:45:00,46.22,46.24,46.19,46.2,7400.0,29.0047,29.0173,28.9859,28.9922,7400.0
2013-10-15 12:50:00,46.19,46.21,46.16,46.18,19300.0,28.9859,28.9985,28.9671,28.9796,19300.0
2013-10-15 12:55:00,46.19,46.2,46.14,46.15,14800.0,28.9859,28.9922,28.9545,28.9608,14800.0
2013-10-15 13:00:00,46.15,46.17,46.15,46.16,15800.0,28.9608,28.9734,28.9608,28.9671,15800.0
2013-10-15 13:05:00,46.15,46.2,46.14,46.18,26300.0,28.9608,28.9922,28.9545,28.9796,26300.0
2013-10-15 13:10:00,46.18,46.23,46.15,46.23,10700.0,28.9796,29.011,28.9608,29.011,10700.0
2013-10-15 13:15:00,46.22,46.26,46.2,46.25,79400.0,29.0047,29.0298,28.9922,29.0236,79400.0
2013-10-15 13:20:00,46.25,46.27,46.22,46.27,25000.0,29.0236,29.0361,29.0047,29.0361,25000.0
2013-10-15 13:25:00,46.26,46.29,46.25,46.27,62700.0,29.0298,29.0487,29.0236,29.0361,62700.0
2013-10-15 13:30:00,46.26,46.27,46.2,46.23,60400.0,29.0298,29.0361,28.9922,29.011,60400.0
2013-10-15 13:35:00,46.23,46.24,46.21,46.22,24500.0,29.011,29.0173,28.9985,29.0047,24500.0
2013-10-15 13:40:00,46.22,46.28,46.19,46.22,25900.0,29.0047,29.0424,28.9859,29.0047,25900.0
2013-10-15 13:45:00,46.22,46.33,46.22,46.32,27600.0,29.0047,29.0738,29.0047,29.0675,27600.0
2013-10-15 13:50:00,46.32,46.38,46.3,46.34,38800.0,29.0675,29.1051,29.0549,29.08,38800.0
2013-10-15 13:55:00,46.34,46.36,46.33,46.34,19900.0,29.08,29.0926,29.0738,29.08,19900.0
2013-10-15 14:00:00,46.34,46.38,46.31,46.32,15400.0,29.08,29.1051,29.0612,29.0675,15400.0
2013-10-15 14:05:00,46.32,46.34,46.29,46.33,22200.0,29.0675,29.08,29.0487,29.0738,22200.0
2013-10-15 14:10:00,46.32,46.36,46.31,46.34,51800.0,29.0675,29.0926,29.0612,29.08,51800.0
2013-10-15 14:15:00,46.34,46.38,46.31,46.35,24600.0,29.08,29.1051,29.0612,29.0863,24600.0
2013-10-15 14:20:00,46.36,46.36,46.22,46.22,50400.0,29.0926,29.0926,29.0047,29.0047,50400.0
2013-10-15 14:25:00,46.23,46.29,46.21,46.21,51500.0,29.011,29.0487,28.9985,28.9985,51500.0
2013-10-15 14:30:00,46.22,46.28,46.19,46.28,75500.0,29.0047,29.0424,28.9859,29.0424,75500.0
2013-10-15 14:35:00,46.27,46.29,46.11,46.18,79000.0,29.0361,29.0487,28.9357,28.9796,79000.0
2013-10-15 14:40:00,46.17,46.17,46.09,46.14,26200.0,28.9734,28.9734,28.9232,28.9545,26200.0
2013-10-15 14:45:00,46.13,46.13,45.9,46.03,65800.0,28.9483,28.9483,28.8039,28.8855,65800.0
2013-10-15 14:50:00,46.03,46.11,46.01,46.02,24400.0,28.8855,28.9357,28.873,28.8792,24400.0
2013-10-15 14:55:00,46.02,46.02,45.96,45.98,27800.0,28.8792,28.8792,28.8416,28.8541,27800.0
2013-10-15 15:00:00,45.99,46.03,45.96,45.99,35700.0,28.8604,28.8855,28.8416,28.8604,35700.0
2013-10-15 15:05:00,45.98,46.13,45.96,46.12,60300.0,28.8541,28.9483,28.8416,28.942,60300.0
2013-10-15 15:10:00,46.12,46.14,46.0,46.01,81400.0,28.942,28.9545,28.8667,28.873,81400.0
2013-10-15 15:15:00,46.0,46.01,45.92,46.01,35000.0,28.8667,28.873,28.8165,28.873,35000.0
2013-10-15 15:20:00,46.01,46.07,45.99,46.07,53300.0,28.873,28.9106,28.8604,28.9106,53300.0
2013-10-15 15:25:00,46.07,46.11,46.05,46.1,50400.0,28.9106,28.9357,28.8981,28.9294,50400.0
2013-10-15 15:30:00,46.11,46.12,46.07,46.1,105200.0,28.9357,28.942,28.9106,28.9294,105200.0
2013-10-15 15:35:00,46.09,46.14,46.07,46.11,67000.0,28.9232,28.9545,28.9106,28.9357,67000.0
2013-10-15 15:40:00,46.12,46.13,46.04,46.09,90100.0,28.942,28.9483,28.8918,28.9232,90100.0
2013-10-15 15:45:00,46.09,46.14,46.08,46.09,125800.0,28.9232,28.9545,28.9169,28.9232,125800.0
2013-10-15 15:50:00,46.08,46.09,46.01,46.04,100300.0,28.9169,28.9232,28.873,28.8918,100300.0
2013-10-15 15:55:00,46.03,46.12,46.01,46.1,284800.0,28.8855,28.942,28.873,28.9294,284800.0
2013-10-16 09:30:00,46.31,46.49,46.25,46.3,64800.0,29.0612,29.1742,29.0236,29.0549,64800.0
2013-10-16 09:35:00,46.27,46.5,46.2,46.43,30700.0,29.0361,29.1805,28.9922,29.1365,30700.0
2013-10-16 09:40:00,46.43,46.47,46.34,46.4,8500.0,29.1365,29.1616,29.08,29.1177,8500.0
2013-10-16 09:45:00,46.42,46.42,46.3,46.41,24300.0,29.1303,29.1303,29.0549,29.124,24300.0
2013-10-16 09:50:00,46.41,46.54,46.36,46.49,42000.0,29.124,29.2056,29.0926,29.1742,42000.0
2013-10-16 09:55:00,46.48,46.74,46.47,46.65,111000.0,29.1679,29.3311,29.1616,29.2746,111000.0
2013-10-16 10:00:00,46.64,46.67,46.52,46.56,61000.0,29.2683,29.2871,29.193,29.2181,61000.0
2013-10-16 10:05:00,46.56,46.59,46.41,46.53,28600.0,29.2181,29.2369,29.124,29.1993,28600.0
2013-10-16 10:10:00,46.53,46.59,46.47,46.58,15000.0,29.1993,29.2369,29.1616,29.2307,15000.0
2013-10-16 10:15:00,46.59,46.66,46.54,46.64,33900.0,29.2369,29.2809,29.2056,29.2683,33900.0
2013-10-16 10:20:00,46.65,46.66,46.54,46.56,26800.0,29.2746,29.2809,29.2056,29.2181,26800.0
2013-10-16 10:25:00,46.56,46.64,46.56,46.63,21000.0,29.2181,29.2683,29.2181,29.262,21000.0
2013-10-16 10:30:00,46.62,46.74,46.62,46.72,30000.0,29.2558,29.3311,29.2558,29.3185,30000.0
2013-10-16 10:35:00,46.73,46.85,46.73,46.84,67700.0,29.3248,29.4001,29.3248,29.3938,67700.0
2013-10-16 10:40:00,46.84,46.9,46.84,46.9,27800.0,29.3938,29.4315,29.3938,29.4315,27800.0
2013-10-16 10:45:00,46.91,46.96,46.87,46.95,60900.0,29.4377,29.4691,29.4126,29.4628,60900.0
2013-10-16 10:50:00,46.93,46.97,46.91,46.96,50400.0,29.4503,29.4754,29.4377,29.4691,50400.0
2013-10-16 10:55:00,46.95,46.99,46.86,46.92,82600.0,29.4628,29.4879,29.4064,29.444,82600.0
2013-10-16 11:00:00,46.92,47.15,46.9,47.11,158100.0,29.444,29.5884,29.4315,29.5633,158100.0
2013-10-16 11:05:00,47.11,47.25,47.11,47.25,84200.0,29.5633,29.6511,29.5633,29.6511,84200.0
2013-10-16 11:10:00,47.26,47.27,47.15,47.17,56900.0,29.6574,29.6637,29.5884,29.6009,56900.0
2013-10-16 11:15:00,47.15,47.16,46.94,46.96,41700.0,29.5884,29.5946,29.4566,29.4691,41700.0
2013-10-16 11:20:00,46.96,47.0,46.87,46.93,74000.0,29.4691,29.4942,29.4126,29.4503,74000.0
2013-10-16 11:25:00,46.93,46.93,46.81,46.83,96700.0,29.4503,29.4503,29.375,29.3875,96700.0
2013-10-16 11:30:00,46.84,46.9,46.82,46.85,20700.0,29.3938,29.4315,29.3813,29.4001,20700.0
2013-10-16 11:35:00,46.85,46.97,46.85,46.9,39500.0,29.4001,29.4754,29.4001,29.4315,39500.0
2013-10-16 11:40:00,46.9,46.98,46.82,46.98,40200.0,29.4315,29.4817,29.3813,29.4817,40200.0
2013-10-16 11:45:00,46.98,47.01,46.94,46.95,24000.0,29.4817,29.5005,29.4566,29.4628,24000.0
2013-10-16 11:50:00,46.96,46.99,46.91,46.92,30300.0,29.4691,29.4879,29.4377,29.444,30300.0
2013-10-16 11:55:00,46.92,46.97,46.91,46.97,25300.0,29.444,29.4754,29.4377,29.4754,25300.0
2013-10-16 12:00:00,46.97,46.99,46.94,46.98,23000.0,29.4754,29.4879,29.4566,29.4817,23000.0
2013-10-16 12:05:00,46.98,47.01,46.96,46.97,45800.0,29.4817,29.5005,29.4691,29.4754,45800.0
2013-10-16 12:10:00,46.98,47.02,46.89,46.9,35200.0,29.4817,29.5068,29.4252,29.4315,35200.0
2013-10-16 12:15:00,46.89,46.97,46.85,46.93,41800.0,29.4252,29.4754,29.4001,29.4503,41800.0
2013-10-16 12:20:00,46.94,46.94,46.83,46.84,12800.0,29.4566,29.4566,29.3875,29.3938,12800.0
2013-10-16 12:25:00,46.84,46.87,46.73,46.73,21000.0,29.3938,29.4126,29.3248,29.3248,21000.0
2013-10-16 12:30:00,46.73,46.79,46.67,46.76,27400.0,29.3248,29.3624,29.2871,29.3436,27400.0
2013-10-16 12:35:00,46.76,46.86,46.76,46.85,21200.0,29.3436,29.4064,29.3436,29.4001,21200.0
2013-10-16 12:40:00,46.86,46.86,46.8,46.8,17700.0,29.4064,29.4064,29.3687,29.3687,17700.0
2013-10-16 12:45:00,46.8,46.8,46.75,46.76,26200.0,29.3687,29.3687,29.3373,29.3436,26200.0
2013-10-16 12:50:00,46.76,46.78,46.71,46.73,12700.0,29.3436,29.3562,29.3122,29.3248,12700.0
2013-10-16 12:55:00,46.72,46.73,46.64,46.66,48900.0,29.3185,29.3248,29.2683,29.2809,48900.0
2013-10-16 13:00:00,46.66,46.68,46.62,46.63,20500.0,29.2809,29.2934,29.2558,29.262,20500.0
2013-10-16 13:05:00,46.63,46.65,46.63,46.64,12400.0,29.262,29.2746,29.262,29.2683,12400.0
2013-10-16 13:10:00,46.64,46.66,46.61,46.66,11800.0,29.2683,29.2809,29.2495,29.2809,11800.0
2013-10-16 13:15:00,46.67,46.7,46.66,46.69,17400.0,29.2871,29.306,29.2809,29.2997,17400.0
2013-10-16 13:20:00,46.68,46.69,46.65,46.69,13600.0,29.2934,29.2997,29.2746,29.2997,13600.0
2013-10-16 13:25:00,46.68,46.73,46.67,46.72,48000.0,29.2934,29.3248,29.2871,29.3185,48000.0
2013-10-16 13:30:00,46.72,46.72,46.66,46.69,16400.0,29.3185,29.3185,29.2809,29.2997,16400.0
2013-10-16 13:35:00,46.7,46.7,46.65,46.69,20600.0,29.306,29.306,29.2746,29.2997,20600.0
2013-10-16 13:40:00,46.71,46.75,46.71,46.74,31500.0,29.3122,29.3373,29.3122,29.3311,31500.0
2013-10-16 13:45:00,46.74,46.76,46.69,46.71,28700.0,29.3311,29.3436,29.2997,29.3122,28700.0
2013-10-16 13:50:00,46.71,46.75,46.69,46.7,30200.0,29.3122,29.3373,29.2997,29.306,30200.0
2013-10-16 13:55:00,46.7,46.7,46.67,46.68,13100.0,29.306,29.306,29.2871,29.2934,13100.0
2013-10-16 14:00:00,46.68,46.73,46.68,46.73,43900.0,29.2934,29.3248,29.2934,29.3248,43900.0
2013-10-16 14:05:00,46.74,46.76,46.7,46.71,38400.0,29.3311,29.3436,29.306,29.3122,38400.0
2013-10-16 14:10:00,46.71,46.74,46.69,46.69,24100.0,29.3122,29.3311,29.2997,29.2997,24100.0
2013-10-16 14:15:00,46.69,46.81,46.69,46.79,40000.0,29.2997,29.375,29.2997,29.3624,40000.0
2013-10-16 14:20:00,46.79,46.8,46.76,46.78,43700.0,29.3624,29.3687,29.3436,29.3562,43700.0
2013-10-16 14:25:00,46.77,46.79,46.71,46.73,25400.0,29.3499,29.3624,29.3122,29.3248,25400.0
2013-10-16 14:30:00,46.73,46.77,46.7,46.72,35600.0,29.3248,29.3499,29.306,29.3185,35600.0
2013-10-16 14:35:00,46.71,46.76,46.68,46.68,68300.0,29.3122,29.3436,29.2934,29.2934,68300.0
2013-10-16 14:40:00,46.68,46.72,46.66,46.69,21100.0,29.2934,29.3185,29.2809,29.2997,21100.0
2013-10-16 14:45:00,46.69,46.79,46.65,46.76,57800.0,29.2997,29.3624,29.2746,29.3436,57800.0
2013-10-16 14:50:00,46.77,46.81,46.71,46.71,21400.0,29.3499,29.375,29.3122,29.3122,21400.0
2013-10-16 14:55:00,46.73,46.73,46.66,46.69,22200.0,29.3248,29.3248,29.2809,29.2997,22200.0
2013-10-16 15:00:00,46.69,46.7,46.58,46.6,42200.0,29.2997,29.306,29.2307,29.2432,42200.0
2013-10-16 15:05:00,46.59,46.7,46.58,46.68,50900.0,29.2369,29.306,29.2307,29.2934,50900.0
2013-10-16 15:10:00,46.66,46.7,46.63,46.68,37100.0,29.2809,29.306,29.262,29.2934,37100.0
2013-10-16 15:15:00,46.66,46.73,46.66,46.7,48500.0,29.2809,29.3248,29.2809,29.306,48500.0
2013-10-16 15:20:00,46.7,46.83,46.7,46.81,55500.0,29.306,29.3875,29.306,29.375,55500.0
2013-10-16 15:25:00,46.81,46.83,46.71,46.72,52800.0,29.375,29.3875,29.3122,29.3185,52800.0
2013-10-16 15:30:00,46.7,46.75,46.68,46.74,48400.0,29.306,29.3373,29.2934,29.3311,48400.0
2013-10-16 15:35:00,46.75,46.83,46.74,46.8,99600.0,29.3373,29.3875,29.3311,29.3687,99600.0
2013-10-16 15:40:00,46.8,46.83,46.76,46.8,60300.0,29.3687,29.3875,29.3436,29.3687,60300.0
2013-10-16 15:45:00,46.8,46.94,46.8,46.94,139500.0,29.3687,29.4566,29.3687,29.4566,139500.0
2013-10-16 15:50:00,46.93,46.97,46.89,46.96,141900.0,29.4503,29.4754,29.4252,29.4691,141900.0
2013-10-16 15:55:00,46.97,47.07,46.94,47.05,402400.0,29.4754,29.5381,29.4566,29.5256,402400.0
2013-10-17 09:30:00,46.89,47.15,46.89,47.11,86900.0,29.4252,29.5884,29.4252,29.5633,86900.0
2013-10-17 09:35:00,47.13,47.17,46.99,47.12,32500.0,29.5758,29.6009,29.4879,29.5695,32500.0
2013-10-17 09:40:00,47.13,47.17,46.98,47.13,32000.0,29.5758,29.6009,29.4817,29.5758,32000.0
2013-10-17 09:45:00,47.13,47.13,47.0,47.06,33200.0,29.5758,29.5758,29.4942,29.5319,33200.0
2013-10-17 09:50:00,47.03,47.04,46.97,46.98,35900.0,29.513,29.5193,29.4754,29.4817,35900.0
2013-10-17 09:55:00,46.99,47.11,46.97,47.02,43000.0,29.4879,29.5633,29.4754,29.5068,43000.0
2013-10-17 10:00:00,47.01,47.06,46.96,47.06,55000.0,29.5005,29.5319,29.4691,29.5319,55000.0
2013-10-17 10:05:00,47.04,47.13,47.03,47.08,33400.0,29.5193,29.5758,29.513,29.5444,33400.0
2013-10-17 10:10:00,47.07,47.2,47.07,47.08,110500.0,29.5381,29.6197,29.5381,29.5444,110500.0
2013-10-17 10:15:00,47.08,47.14,47.06,47.12,22500.0,29.5444,29.5821,29.5319,29.5695,22500.0
2013-10-17 10:20:00,47.11,47.25,47.09,47.25,42300.0,29.5633,29.6511,29.5507,29.6511,42300.0
2013-10-17 10:25:00,47.24,47.29,47.2,47.21,65600.0,29.6448,29.6762,29.6197,29.626,65600.0
2013-10-17 10:30:00,47.21,47.24,47.14,47.16,43900.0,29.626,29.6448,29.5821,29.5946,43900.0
2013-10-17 10:35:00,47.17,47.25,47.11,47.14,92800.0,29.6009,29.6511,29.5633,29.5821,92800.0
2013-10-17 10:40:00,47.13,47.15,47.03,47.03,154600.0,29.5758,29.5884,29.513,29.513,154600.0
2013-10-17 10:45:00,47.03,47.08,46.96,46.99,51000.0,29.513,29.5444,29.4691,29.4879,51000.0
2013-10-17 10:50:00,46.98,47.15,46.98,47.12,65700.0,29.4817,29.5884,29.4817,29.5695,65700.0
2013-10-17 10:55:00,47.11,47.15,47.03,47.08,82500.0,29.5633,29.5884,29.513,29.5444,82500.0
2013-10-17 11:00:00,47.07,47.11,47.03,47.08,48300.0,29.5381,29.5633,29.513,29.5444,48300.0
2013-10-17 11:05:00,47.07,47.14,46.99,47.13,66500.0,29.5381,29.5821,29.4879,29.5758,66500.0
2013-10-17 11:10:00,47.12,47.16,47.07,47.13,143100.0,29.5695,29.5946,29.5381,29.5758,143100.0
2013-10-17 11:15:00,47.13,47.15,47.05,47.13,74400.0,29.5758,29.5884,29.5256,29.5758,74400.0
2013-10-17 11:20:00,47.12,47.19,47.09,47.14,190900.0,29.5695,29.6135,29.5507,29.5821,190900.0
2013-10-17 11:25:00,47.14,47.18,47.11,47.17,32000.0,29.5821,29.6072,29.5633,29.6009,32000.0
2013-10-17 11:30:00,47.18,47.32,47.18,47.32,87100.0,29.6072,29.695,29.6072,29.695,87100.0
2013-10-17 11:35:00,47.33,47.41,47.25,47.29,81800.0,29.7013,29.7515,29.6511,29.6762,81800.0
2013-10-17 11:40:00,47.28,47.33,47.24,47.32,34600.0,29.6699,29.7013,29.6448,29.695,34600.0
2013-10-17 11:45:00,47.33,47.37,47.27,47.37,25200.0,29.7013,29.7264,29.6637,29.7264,25200.0
2013-10-17 11:50:00,47.36,47.39,47.3,47.37,29600.0,29.7201,29.739,29.6825,29.7264,29600.0
2013-10-17 11:55:00,47.37,47.41,47.37,47.38,26700.0,29.7264,29.7515,29.7264,29.7327,26700.0
2013-10-17 12:00:00,47.37,47.44,47.33,47.4,36000.0,29.7264,29.7703,29.7013,29.7452,36000.0
2013-10-17 12:05:00,47.41,47.46,47.4,47.46,19300.0,29.7515,29.7829,29.7452,29.7829,19300.0
2013-10-17 12:10:00,47.45,47.47,47.4,47.45,29100.0,29.7766,29.7892,29.7452,29.7766,29100.0
2013-10-17 12:15:00,47.44,47.52,47.43,47.49,46600.0,29.7703,29.8205,29.7641,29.8017,46600.0
2013-10-17 12:20:00,47.48,47.54,47.48,47.49,28900.0,29.7954,29.8331,29.7954,29.8017,28900.0
2013-10-17 12:25:00,47.48,47.68,47.46,47.68,89200.0,29.7954,29.9209,29.7829,29.9209,89200.0
2013-10-17 12:30:00,47.67,47.68,47.49,47.53,151500.0,29.9147,29.9209,29.8017,29.8268,151500.0
2013-10-17 12:35:00,47.54,47.54,47.43,47.45,32000.0,29.8331,29.8331,29.7641,29.7766,32000.0
2013-10-17 12:40:00,47.44,47.5,47.36,47.5,69700.0,29.7703,29.808,29.7201,29.808,69700.0
2013-10-17 12:45:00,47.5,47.55,47.37,47.45,71400.0,29.808,29.8394,29.7264,29.7766,71400.0
2013-10-17 12:50:00,47.43,47.55,47.4,47.49,95700.0,29.7641,29.8394,29.7452,29.8017,95700.0
2013-10-17 12:55:00,47.48,47.48,47.42,47.42,33100.0,29.7954,29.7954,29.7578,29.7578,33100.0
2013-10-17 13:00:00,47.42,47.42,47.33,47.35,42600.0,29.7578,29.7578,29.7013,29.7139,42600.0
2013-10-17 13:05:00,47.34,47.5,47.34,47.46,130600.0,29.7076,29.808,29.7076,29.7829,130600.0
2013-10-17 13:10:00,47.46,47.56,47.46,47.48,104600.0,29.7829,29.8456,29.7829,29.7954,104600.0
2013-10-17 13:15:00,47.48,47.59,47.47,47.52,74100.0,29.7954,29.8645,29.7892,29.8205,74100.0
2013-10-17 13:20:00,47.52,47.52,47.42,47.43,21200.0,29.8205,29.8205,29.7578,29.7641,21200.0
2013-10-17 13:25:00,47.44,47.53,47.37,47.48,93500.0,29.7703,29.8268,29.7264,29.7954,93500.0
2013-10-17 13:30:00,47.49,47.49,47.45,47.48,12900.0,29.8017,29.8017,29.7766,29.7954,12900.0
2013-10-17 13:35:00,47.49,47.58,47.46,47.57,46100.0,29.8017,29.8582,29.7829,29.8519,46100.0
2013-10-17 13:40:00,47.58,47.6,47.54,47.58,38500.0,29.8582,29.8707,29.8331,29.8582,38500.0
2013-10-17 13:45:00,47.59,47.7,47.58,47.69,65400.0,29.8645,29.9335,29.8582,29.9272,65400.0
2013-10-17 13:50:00,47.69,47.79,47.68,47.78,58200.0,29.9272,29.99,29.9209,29.9837,58200.0
2013-10-17 13:55:00,47.77,47.8,47.73,47.75,55900.0,29.9774,29.9963,29.9523,29.9649,55900.0
2013-10-17 14:00:00,47.74,47.75,47.65,47.66,53900.0,29.9586,29.9649,29.9021,29.9084,53900.0
2013-10-17 14:05:00,47.66,47.75,47.66,47.71,49400.0,29.9084,29.9649,29.9084,29.9398,49400.0
2013-10-17 14:10:00,47.7,47.72,47.65,47.66,40800.0,29.9335,29.946,29.9021,29.9084,40800.0
2013-10-17 14:15:00,47.66,47.66,47.58,47.64,49100.0,29.9084,29.9084,29.8582,29.8958,49100.0
2013-10-17 14:20:00,47.66,47.78,47.63,47.77,85500.0,29.9084,29.9837,29.8896,29.9774,85500.0
2013-10-17 14:25:00,47.78,47.78,47.6,47.65,60500.0,29.9837,29.9837,29.8707,29.9021,60500.0
2013-10-17 14:30:00,47.64,47.74,47.64,47.65,49800.0,29.8958,29.9586,29.8958,29.9021,49800.0
2013-10-17 14:35:00,47.65,47.75,47.64,47.72,54400.0,29.9021,29.9649,29.8958,29.946,54400.0
2013-10-17 14:40:00,47.72,47.85,47.72,47.83,90700.0,29.946,30.0276,29.946,30.0151,90700.0
2013-10-17 14:45:00,47.82,47.83,47.77,47.78,31600.0,30.0088,30.0151,29.9774,29.9837,31600.0
2013-10-17 14:50:00,47.77,47.9,47.77,47.89,87900.0,29.9774,30.059,29.9774,30.0527,87900.0
2013-10-17 14:55:00,47.89,47.96,47.88,47.95,70200.0,30.0527,30.0967,30.0465,30.0904,70200.0
2013-10-17 15:00:00,47.96,48.0,47.94,48.0,226800.0,30.0967,30.1218,30.0841,30.1218,226800.0
2013-10-17 15:05:00,47.99,48.23,47.99,48.19,265500.0,30.1155,30.2661,30.1155,30.241,265500.0
2013-10-17 15:10:00,48.18,48.21,48.11,48.17,88800.0,30.2347,30.2535,30.1908,30.2284,88800.0
2013-10-17 15:15:00,48.16,48.22,48.14,48.16,146400.0,30.2222,30.2598,30.2096,30.2222,146400.0
2013-10-17 15:20:00,48.16,48.24,48.15,48.23,119700.0,30.2222,30.2724,30.2159,30.2661,119700.0
2013-10-17 15:25:00,48.22,48.25,48.15,48.19,172400.0,30.2598,30.2786,30.2159,30.241,172400.0
2013-10-17 15:30:00,48.18,48.2,48.15,48.2,220100.0,30.2347,30.2473,30.2159,30.2473,220100.0
2013-10-17 15:35:00,48.2,48.25,48.17,48.2,186100.0,30.2473,30.2786,30.2284,30.2473,186100.0
2013-10-17 15:40:00,48.19,48.23,48.18,48.19,169300.0,30.241,30.2661,30.2347,30.241,169300.0
2013-10-17 15:45:00,48.19,48.3,48.19,48.28,433600.0,30.241,30.31,30.241,30.2975,433600.0
2013-10-17 15:50:00,48.28,48.32,48.16,48.23,281400.0,30.2975,30.3226,30.2222,30.2661,281400.0
2013-10-17 15:55:00,48.24,48.25,48.16,48.18,303600.0,30.2724,30.2786,30.2222,30.2347,303600.0
2013-10-18 09:30:00,48.38,48.38,47.77,48.0,713100.0,30.3602,30.3602,29.9774,30.1218,713100.0
2013-10-18 09:35:00,48.0,48.32,47.98,48.09,94500.0,30.1218,30.3226,30.1092,30.1782,94500.0
2013-10-18 09:40:00,48.1,48.29,48.07,48.25,46700.0,30.1845,30.3037,30.1657,30.2786,46700.0
2013-10-18 09:45:00,48.26,48.36,48.15,48.35,88300.0,30.2849,30.3477,30.2159,30.3414,88300.0
2013-10-18 09:50:00,48.34,48.56,48.34,48.56,125900.0,30.3351,30.4732,30.3351,30.4732,125900.0
2013-10-18 09:55:00,48.56,48.71,48.5,48.7,110400.0,30.4732,30.5673,30.4355,30.561,110400.0
2013-10-18 10:00:00,48.7,48.77,48.68,48.75,220700.0,30.561,30.605,30.5485,30.5924,220700.0
2013-10-18 10:05:00,48.75,48.88,48.74,48.88,121400.0,30.5924,30.674,30.5861,30.674,121400.0
2013-10-18 10:10:00,48.88,48.89,48.73,48.74,166000.0,30.674,30.6803,30.5799,30.5861,166000.0
2013-10-18 10:15:00,48.75,48.85,48.74,48.75,88000.0,30.5924,30.6552,30.5861,30.5924,88000.0
2013-10-18 10:20:00,48.75,48.82,48.73,48.77,178600.0,30.5924,30.6363,30.5799,30.605,178600.0
2013-10-18 10:25:00,48.76,48.76,48.67,48.71,101200.0,30.5987,30.5987,30.5422,30.5673,101200.0
2013-10-18 10:30:00,48.7,48.71,48.59,48.63,64000.0,30.561,30.5673,30.492,30.5171,64000.0
2013-10-18 10:35:00,48.64,48.66,48.47,48.56,71700.0,30.5234,30.5359,30.4167,30.4732,71700.0
2013-10-18 10:40:00,48.57,48.57,48.45,48.47,73100.0,30.4795,30.4795,30.4042,30.4167,73100.0
2013-10-18 10:45:00,48.47,48.55,48.46,48.51,76500.0,30.4167,30.4669,30.4104,30.4418,76500.0
2013-10-18 10:50:00,48.51,48.61,48.5,48.6,47600.0,30.4418,30.5046,30.4355,30.4983,47600.0
2013-10-18 10:55:00,48.59,48.6,48.54,48.54,65500.0,30.492,30.4983,30.4606,30.4606,65500.0
2013-10-18 11:00:00,48.54,48.55,48.47,48.49,55200.0,30.4606,30.4669,30.4167,30.4293,55200.0
2013-10-18 11:05:00,48.49,48.5,48.35,48.36,556500.0,30.4293,30.4355,30.3414,30.3477,556500.0
2013-10-18 11:10:00,48.41,48.57,48.36,48.5,84300.0,30.379,30.4795,30.3477,30.4355,84300.0
2013-10-18 11:15:00,48.51,48.59,48.51,48.56,288600.0,30.4418,30.492,30.4418,30.4732,288600.0
2013-10-18 11:20:00,48.55,48.56,48.52,48.54,184100.0,30.4669,30.4732,30.4481,30.4606,184100.0
2013-10-18 11:25:00,48.54,48.6,48.52,48.59,75400.0,30.4606,30.4983,30.4481,30.492,75400.0
2013-10-18 11:30:00,48.59,48.65,48.57,48.63,52700.0,30.492,30.5297,30.4795,30.5171,52700.0
2013-10-18 11:35:00,48.62,48.62,48.58,48.61,64500.0,30.5108,30.5108,30.4857,30.5046,64500.0
2013-10-18 11:40:00,48.6,48.6,48.55,48.58,34700.0,30.4983,30.4983,30.4669,30.4857,34700.0
2013-10-18 11:45:00,48.58,48.6,48.54,48.59,26800.0,30.4857,30.4983,30.4606,30.492,26800.0
2013-10-18 11:50:00,48.6,48.62,48.55,48.62,59200.0,30.4983,30.5108,30.4669,30.5108,59200.0
2013-10-18 11:55:00,48.61,48.64,48.59,48.62,44500.0,30.5046,30.5234,30.492,30.5108,44500.0
2013-10-18 12:00:00,48.62,48.66,48.59,48.66,83000.0,30.5108,30.5359,30.492,30.5359,83000.0
2013-10-18 12:05:00,48.66,48.76,48.63,48.63,125800.0,30.5359,30.5987,30.5171,30.5171,125800.0
2013-10-18 12:10:00,48.63,48.63,48.57,48.63,48100.0,30.5171,30.5171,30.4795,30.5171,48100.0
2013-10-18 12:15:00,48.63,48.63,48.57,48.59,44100.0,30.5171,30.5171,30.4795,30.492,44100.0
2013-10-18 12:20:00,48.59,48.63,48.57,48.6,44000.0,30.492,30.5171,30.4795,30.4983,44000.0
2013-10-18 12:25:00,48.6,48.62,48.59,48.61,25200.0,30.4983,30.5108,30.492,30.5046,25200.0
2013-10-18 12:30:00,48.61,48.71,48.61,48.68,92700.0,30.5046,30.5673,30.5046,30.5485,92700.0
2013-10-18 12:35:00,48.68,48.75,48.65,48.75,44300.0,30.5485,30.5924,30.5297,30.5924,44300.0
2013-10-18 12:40:00,48.75,48.77,48.69,48.7,83600.0,30.5924,30.605,30.5548,30.561,83600.0
2013-10-18 12:45:00,48.7,48.8,48.69,48.8,66000.0,30.561,30.6238,30.5548,30.6238,66000.0
2013-10-18 12:50:00,48.8,48.9,48.8,48.85,115500.0,30.6238,30.6865,30.6238,30.6552,115500.0
2013-10-18 12:55:00,48.85,48.95,48.85,48.93,89000.0,30.6552,30.7179,30.6552,30.7054,89000.0
2013-10-18 13:00:00,48.92,48.93,48.67,48.67,160400.0,30.6991,30.7054,30.5422,30.5422,160400.0
2013-10-18 13:05:00,48.68,48.75,48.67,48.69,79900.0,30.5485,30.5924,30.5422,30.5548,79900.0
2013-10-18 13:10:00,48.69,48.7,48.66,48.7,83000.0,30.5548,30.561,30.5359,30.561,83000.0
2013-10-18 13:15:00,48.7,48.77,48.58,48.59,55400.0,30.561,30.605,30.4857,30.492,55400.0
2013-10-18 13:20:00,48.6,48.65,48.59,48.62,56000.0,30.4983,30.5297,30.492,30.5108,56000.0
2013-10-18 13:25:00,48.61,48.68,48.61,48.66,51300.0,30.5046,30.5485,30.5046,30.5359,51300.0
2013-10-18 13:30:00,48.66,48.66,48.59,48.6,34700.0,30.5359,30.5359,30.492,30.4983,34700.0
2013-10-18 13:35:00,48.61,48.62,48.55,48.58,33000.0,30.5046,30.5108,30.4669,30.4857,33000.0
2013-10-18 13:40:00,48.58,48.59,48.54,48.56,27500.0,30.4857,30.492,30.4606,30.4732,27500.0
2013-10-18 13:45:00,48.57,48.58,48.55,48.56,43800.0,30.4795,30.4857,30.4669,30.4732,43800.0
2013-10-18 13:50:00,48.56,48.63,48.55,48.62,53900.0,30.4732,30.5171,30.4669,30.5108,53900.0
2013-10-18 13:55:00,48.61,48.65,48.59,48.61,35600.0,30.5046,30.5297,30.492,30.5046,35600.0
2013-10-18 14:00:00,48.61,48.63,48.59,48.61,47500.0,30.5046,30.5171,30.492,30.5046,47500.0
2013-10-18 14:05:00,48.61,48.62,48.55,48.56,57700.0,30.5046,30.5108,30.4669,30.4732,57700.0
2013-10-18 14:10:00,48.56,48.57,48.54,48.55,39100.0,30.4732,30.4795,30.4606,30.4669,39100.0
2013-10-18 14:15:00,48.55,48.58,48.52,48.54,68200.0,30.4669,30.4857,30.4481,30.4606,68200.0
2013-10-18 14:20:00,48.53,48.54,48.49,48.52,65500.0,30.4544,30.4606,30.4293,30.4481,65500.0
2013-10-18 14:25:00,48.52,48.56,48.48,48.52,62700.0,30.4481,30.4732,30.423,30.4481,62700.0
2013-10-18 14:30:00,48.53,48.54,48.48,48.5,93300.0,30.4544,30.4606,30.423,30.4355,93300.0
2013-10-18 14:35:00,48.5,48.51,48.45,48.45,93000.0,30.4355,30.4418,30.4042,30.4042,93000.0
2013-10-18 14:40:00,48.45,48.48,48.45,48.45,109800.0,30.4042,30.423,30.4042,30.4042,109800.0
2013-10-18 14:45:00,48.45,48.46,48.37,48.37,97800.0,30.4042,30.4104,30.3539,30.3539,97800.0
2013-10-18 14:50:00,48.36,48.47,48.3,48.43,66100.0,30.3477,30.4167,30.31,30.3916,66100.0
2013-10-18 14:55:00,48.42,48.43,48.38,48.39,61300.0,30.3853,30.3916,30.3602,30.3665,61300.0
2013-10-18 15:00:00,48.39,48.5,48.37,48.37,94200.0,30.3665,30.4355,30.3539,30.3539,94200.0
2013-10-18 15:05:00,48.37,48.47,48.35,48.47,82300.0,30.3539,30.4167,30.3414,30.4167,82300.0
2013-10-18 15:10:00,48.47,48.49,48.39,48.39,88200.0,30.4167,30.4293,30.3665,30.3665,88200.0
2013-10-18 15:15:00,48.4,48.4,48.32,48.35,103100.0,30.3728,30.3728,30.3226,30.3414,103100.0
2013-10-18 15:20:00,48.35,48.35,48.28,48.29,78400.0,30.3414,30.3414,30.2975,30.3037,78400.0
2013-10-18 15:25:00,48.3,48.39,48.3,48.38,76100.0,30.31,30.3665,30.31,30.3602,76100.0
2013-10-18 15:30:00,48.37,48.46,48.33,48.33,130500.0,30.3539,30.4104,30.3288,30.3288,130500.0
2013-10-18 15:35:00,48.33,48.39,48.31,48.32,97500.0,30.3288,30.3665,30.3163,30.3226,97500.0
2013-10-18 15:40:00,48.31,48.32,48.2,48.27,188500.0,30.3163,30.3226,30.2473,30.2912,188500.0
2013-10-18 15:45:00,48.27,48.43,48.27,48.42,235000.0,30.2912,30.3916,30.2912,30.3853,235000.0
2013-10-18 15:50:00,48.42,48.44,48.38,48.41,173400.0,30.3853,30.3979,30.3602,30.379,173400.0
2013-10-18 15:55:00,48.4,48.43,48.31,48.34,501600.0,30.3728,30.3916,30.3163,30.3351,501600.0
2013-10-21 09:30:00,48.08,48.08,47.76,47.89,170700.0,30.172,30.172,29.9712,30.0527,170700.0
2013-10-21 09:35:00,47.92,48.08,47.9,48.0,144000.0,30.0716,30.172,30.059,30.1218,144000.0
2013-10-21 09:40:00,48.0,48.12,48.0,48.07,80100.0,30.1218,30.1971,30.1218,30.1657,80100.0
2013-10-21 09:45:00,48.06,48.08,47.98,48.02,69600.0,30.1594,30.172,30.1092,30.1343,69600.0
2013-10-21 09:50:00,48.04,48.14,48.04,48.06,56200.0,30.1469,30.2096,30.1469,30.1594,56200.0
2013-10-21 09:55:00,48.06,48.12,48.02,48.11,163100.0,30.1594,30.1971,30.1343,30.1908,163100.0
2013-10-21 10:00:00,48.1,48.1,48.03,48.07,91100.0,30.1845,30.1845,30.1406,30.1657,91100.0
2013-10-21 10:05:00,48.06,48.1,48.04,48.09,71500.0,30.1594,30.1845,30.1469,30.1782,71500.0
2013-10-21 10:10:00,48.09,48.16,48.04,48.15,75200.0,30.1782,30.2222,30.1469,30.2159,75200.0
2013-10-21 10:15:00,48.15,48.18,48.1,48.17,67900.0,30.2159,30.2347,30.1845,30.2284,67900.0
2013-10-21 10:20:00,48.18,48.25,48.17,48.25,52600.0,30.2347,30.2786,30.2284,30.2786,52600.0
2013-10-21 10:25:00,48.26,48.35,48.25,48.35,40000.0,30.2849,30.3414,30.2786,30.3414,40000.0
2013-10-21 10:30:00,48.34,48.45,48.34,48.4,68500.0,30.3351,30.4042,30.3351,30.3728,68500.0
2013-10-21 10:35:00,48.38,48.46,48.32,48.46,49000.0,30.3602,30.4104,30.3226,30.4104,49000.0
2013-10-21 10:40:00,48.46,48.49,48.31,48.31,63600.0,30.4104,30.4293,30.3163,30.3163,63600.0
2013-10-21 10:45:00,48.3,48.3,48.18,48.27,24800.0,30.31,30.31,30.2347,30.2912,24800.0
2013-10-21 10:50:00,48.28,48.31,48.19,48.21,47900.0,30.2975,30.3163,30.241,30.2535,47900.0
2013-10-21 10:55:00,48.21,48.32,48.21,48.29,39100.0,30.2535,30.3226,30.2535,30.3037,39100.0
2013-10-21 11:00:00,48.29,48.32,48.28,48.29,63600.0,30.3037,30.3226,30.2975,30.3037,63600.0
2013-10-21 11:05:00,48.29,48.32,48.23,48.3,30900.0,30.3037,30.3226,30.2661,30.31,30900.0
2013-10-21 11:10:00,48.31,48.4,48.3,48.36,36800.0,30.3163,30.3728,30.31,30.3477,36800.0
2013-10-21 11:15:00,48.36,48.38,48.24,48.24,47700.0,30.3477,30.3602,30.2724,30.2724,47700.0
2013-10-21 11:20:00,48.23,48.28,48.19,48.28,51600.0,30.2661,30.2975,30.241,30.2975,51600.0
2013-10-21 11:25:00,48.27,48.31,48.24,48.27,46700.0,30.2912,30.3163,30.2724,30.2912,46700.0
2013-10-21 11:30:00,48.27,48.32,48.25,48.28,33200.0,30.2912,30.3226,30.2786,30.2975,33200.0
2013-10-21 11:35:00,48.28,48.31,48.26,48.27,40400.0,30.2975,30.3163,30.2849,30.2912,40400.0
2013-10-21 11:40:00,48.27,48.28,48.24,48.25,35700.0,30.2912,30.2975,30.2724,30.2786,35700.0
2013-10-21 11:45:00,48.24,48.26,48.18,48.19,39000.0,30.2724,30.2849,30.2347,30.241,39000.0
2013-10-21 11:50:00,48.18,48.26,48.18,48.25,27700.0,30.2347,30.2849,30.2347,30.2786,27700.0
2013-10-21 11:55:00,48.25,48.26,48.19,48.2,38600.0,30.2786,30.2849,30.241,30.2473,38600.0
2013-10-21 12:00:00,48.2,48.21,48.19,48.2,32500.0,30.2473,30.2535,30.241,30.2473,32500.0
2013-10-21 12:05:00,48.19,48.21,48.14,48.18,55900.0,30.241,30.2535,30.2096,30.2347,55900.0
2013-10-21 12:10:00,48.18,48.26,48.16,48.25,47100.0,30.2347,30.2849,30.2222,30.2786,47100.0
2013-10-21 12:15:00,48.25,48.25,48.22,48.25,16300.0,30.2786,30.2786,30.2598,30.2786,16300.0
2013-10-21 12:20:00,48.25,48.25,48.22,48.23,19400.0,30.2786,30.2786,30.2598,30.2661,19400.0
2013-10-21 12:25:00,48.22,48.23,48.18,48.18,27300.0,30.2598,30.2661,30.2347,30.2347,27300.0
2013-10-21 12:30:00,48.18,48.22,48.17,48.21,23000.0,30.2347,30.2598,30.2284,30.2535,23000.0
2013-10-21 12:35:00,48.22,48.3,48.22,48.3,14100.0,30.2598,30.31,30.2598,30.31,14100.0
2013-10-21 12:40:00,48.3,48.3,48.21,48.21,28600.0,30.31,30.31,30.2535,30.2535,28600.0
2013-10-21 12:45:00,48.2,48.23,48.18,48.22,67500.0,30.2473,30.2661,30.2347,30.2598,67500.0
2013-10-21 12:50:00,48.22,48.22,48.18,48.19,31300.0,30.2598,30.2598,30.2347,30.241,31300.0
2013-10-21 12:55:00,48.19,48.19,48.17,48.19,15600.0,30.241,30.241,30.2284,30.241,15600.0
2013-10-21 13:00:00,48.18,48.21,48.16,48.16,37500.0,30.2347,30.2535,30.2222,30.2222,37500.0
2013-10-21 13:05:00,48.16,48.21,48.14,48.15,30900.0,30.2222,30.2535,30.2096,30.2159,30900.0
2013-10-21 13:10:00,48.14,48.16,48.14,48.15,22800.0,30.2096,30.2222,30.2096,30.2159,22800.0
2013-10-21 13:15:00,48.16,48.18,48.15,48.15,22500.0,30.2222,30.2347,30.2159,30.2159,22500.0
2013-10-21 13:20:00,48.15,48.19,48.15,48.18,24200.0,30.2159,30.241,30.2159,30.2347,24200.0
2013-10-21 13:25:00,48.18,48.23,48.18,48.2,27200.0,30.2347,30.2661,30.2347,30.2473,27200.0
2013-10-21 13:30:00,48.2,48.21,48.15,48.19,62900.0,30.2473,30.2535,30.2159,30.241,62900.0
2013-10-21 13:35:00,48.18,48.19,48.16,48.17,32100.0,30.2347,30.241,30.2222,30.2284,32100.0
2013-10-21 13:40:00,48.17,48.22,48.16,48.22,17900.0,30.2284,30.2598,30.2222,30.2598,17900.0
2013-10-21 13:45:00,48.21,48.22,48.19,48.2,18800.0,30.2535,30.2598,30.241,30.2473,18800.0
2013-10-21 13:50:00,48.21,48.25,48.19,48.2,29400.0,30.2535,30.2786,30.241,30.2473,29400.0
2013-10-21 13:55:00,48.2,48.25,48.19,48.25,18100.0,30.2473,30.2786,30.241,30.2786,18100.0
2013-10-21 14:00:00,48.25,48.25,48.16,48.18,65600.0,30.2786,30.2786,30.2222,30.2347,65600.0
2013-10-21 14:05:00,48.18,48.25,48.17,48.24,29600.0,30.2347,30.2786,30.2284,30.2724,29600.0
2013-10-21 14:10:00,48.25,48.27,48.21,48.27,30800.0,30.2786,30.2912,30.2535,30.2912,30800.0
2013-10-21 14:15:00,48.26,48.27,48.19,48.2,27900.0,30.2849,30.2912,30.241,30.2473,27900.0
2013-10-21 14:20:00,48.2,48.22,48.15,48.21,65200.0,30.2473,30.2598,30.2159,30.2535,65200.0
2013-10-21 14:25:00,48.21,48.29,48.17,48.29,20700.0,30.2535,30.3037,30.2284,30.3037,20700.0
2013-10-21 14:30:00,48.29,48.3,48.25,48.27,24400.0,30.3037,30.31,30.2786,30.2912,24400.0
2013-10-21 14:35:00,48.28,48.37,48.27,48.37,37700.0,30.2975,30.3539,30.2912,30.3539,37700.0
2013-10-21 14:40:00,48.37,48.37,48.32,48.37,31500.0,30.3539,30.3539,30.3226,30.3539,31500.0
2013-10-21 14:45:00,48.37,48.39,48.34,48.39,34500.0,30.3539,30.3665,30.3351,30.3665,34500.0
2013-10-21 14:50:00,48.39,48.44,48.38,48.44,42800.0,30.3665,30.3979,30.3602,30.3979,42800.0
2013-10-21 14:55:00,48.44,48.45,48.41,48.42,46300.0,30.3979,30.4042,30.379,30.3853,46300.0
2013-10-21 15:00:00,48.42,48.48,48.4,48.48,40700.0,30.3853,30.423,30.3728,30.423,40700.0
2013-10-21 15:05:00,48.48,48.5,48.46,48.5,55500.0,30.423,30.4355,30.4104,30.4355,55500.0
2013-10-21 15:10:00,48.5,48.53,48.49,48.51,45200.0,30.4355,30.4544,30.4293,30.4418,45200.0
2013-10-21 15:15:00,48.5,48.55,48.5,48.53,65400.0,30.4355,30.4669,30.4355,30.4544,65400.0
2013-10-21 15:20:00,48.53,48.54,48.52,48.54,44100.0,30.4544,30.4606,30.4481,30.4606,44100.0
2013-10-21 15:25:00,48.54,48.54,48.5,48.51,54200.0,30.4606,30.4606,30.4355,30.4418,54200.0
2013-10-21 15:30:00,48.5,48.51,48.39,48.4,70100.0,30.4355,30.4418,30.3665,30.3728,70100.0
2013-10-21 15:35:00,48.39,48.4,48.36,48.36,69400.0,30.3665,30.3728,30.3477,30.3477,69400.0
2013-10-21 15:40:00,48.37,48.39,48.35,48.39,70700.0,30.3539,30.3665,30.3414,30.3665,70700.0
2013-10-21 15:45:00,48.39,48.39,48.28,48.28,217100.0,30.3665,30.3665,30.2975,30.2975,217100.0
2013-10-21 15:50:00,48.29,48.29,48.24,48.28,247600.0,30.3037,30.3037,30.2724,30.2975,247600.0
2013-10-21 15:55:00,48.28,48.35,48.24,48.33,257200.0,30.2975,30.3414,30.2724,30.3288,257200.0
2013-10-22 09:30:00,48.36,48.48,48.15,48.15,115600.0,30.3477,30.423,30.2159,30.2159,115600.0
2013-10-22 09:35:00,48.11,48.32,48.11,48.28,72300.0,30.1908,30.3226,30.1908,30.2975,72300.0
2013-10-22 09:40:00,48.28,48.29,48.19,48.27,26100.0,30.2975,30.3037,30.241,30.2912,26100.0
2013-10-22 09:45:00,48.26,48.27,48.14,48.19,22300.0,30.2849,30.2912,30.2096,30.241,22300.0
2013-10-22 09:50:00,48.18,48.34,48.14,48.31,46600.0,30.2347,30.3351,30.2096,30.3163,46600.0
2013-10-22 09:55:00,48.31,48.37,48.3,48.34,21300.0,30.3163,30.3539,30.31,30.3351,21300.0
2013-10-22 10:00:00,48.34,48.44,48.33,48.43,17600.0,30.3351,30.3979,30.3288,30.3916,17600.0
2013-10-22 10:05:00,48.44,48.51,48.4,48.5,33700.0,30.3979,30.4418,30.3728,30.4355,33700.0
2013-10-22 10:10:00,48.5,48.62,48.49,48.6,37500.0,30.4355,30.5108,30.4293,30.4983,37500.0
2013-10-22 10:15:00,48.6,48.69,48.6,48.61,36400.0,30.4983,30.5548,30.4983,30.5046,36400.0
2013-10-22 10:20:00,48.64,48.8,48.64,48.79,41400.0,30.5234,30.6238,30.5234,30.6175,41400.0
2013-10-22 10:25:00,48.78,48.81,48.73,48.79,53200.0,30.6112,30.6301,30.5799,30.6175,53200.0
2013-10-22 10:30:00,48.79,48.98,48.78,48.91,115100.0,30.6175,30.7367,30.6112,30.6928,115100.0
2013-10-22 10:35:00,48.9,49.05,48.89,49.03,315000.0,30.6865,30.7807,30.6803,30.7681,315000.0
2013-10-22 10:40:00,49.02,49.02,48.89,48.89,63700.0,30.7618,30.7618,30.6803,30.6803,63700.0
2013-10-22 10:45:00,48.89,48.91,48.81,48.82,268100.0,30.6803,30.6928,30.6301,30.6363,268100.0
2013-10-22 10:50:00,48.82,48.85,48.63,48.64,284800.0,30.6363,30.6552,30.5171,30.5234,284800.0
2013-10-22 10:55:00,48.65,48.7,48.56,48.7,101200.0,30.5297,30.561,30.4732,30.561,101200.0
2013-10-22 11:00:00,48.71,48.84,48.7,48.83,543600.0,30.5673,30.6489,30.561,30.6426,543600.0
2013-10-22 11:05:00,48.82,48.94,48.82,48.82,43700.0,30.6363,30.7116,30.6363,30.6363,43700.0
2013-10-22 11:10:00,48.83,48.92,48.8,48.86,38400.0,30.6426,30.6991,30.6238,30.6614,38400.0
2013-10-22 11:15:00,48.87,48.91,48.82,48.9,54000.0,30.6677,30.6928,30.6363,30.6865,54000.0
2013-10-22 11:20:00,48.89,48.9,48.78,48.8,127900.0,30.6803,30.6865,30.6112,30.6238,127900.0
2013-10-22 11:25:00,48.79,48.86,48.7,48.75,49800.0,30.6175,30.6614,30.561,30.5924,49800.0
2013-10-22 11:30:00,48.76,48.89,48.75,48.89,262200.0,30.5987,30.6803,30.5924,30.6803,262200.0
2013-10-22 11:35:00,48.89,48.98,48.89,48.94,52200.0,30.6803,30.7367,30.6803,30.7116,52200.0
2013-10-22 11:40:00,48.93,48.93,48.81,48.87,36900.0,30.7054,30.7054,30.6301,30.6677,36900.0
2013-10-22 11:45:00,48.88,48.9,48.84,48.87,19400.0,30.674,30.6865,30.6489,30.6677,19400.0
2013-10-22 11:50:00,48.88,48.91,48.86,48.87,20800.0,30.674,30.6928,30.6614,30.6677,20800.0
2013-10-22 11:55:00,48.87,48.91,48.87,48.91,21600.0,30.6677,30.6928,30.6677,30.6928,21600.0
2013-10-22 12:00:00,48.91,48.93,48.88,48.93,24600.0,30.6928,30.7054,30.674,30.7054,24600.0
2013-10-22 12:05:00,48.92,48.93,48.88,48.89,24100.0,30.6991,30.7054,30.674,30.6803,24100.0
2013-10-22 12:10:00,48.89,48.94,48.89,48.93,24300.0,30.6803,30.7116,30.6803,30.7054,24300.0
2013-10-22 12:15:00,48.93,49.03,48.92,49.02,128600.0,30.7054,30.7681,30.6991,30.7618,128600.0
2013-10-22 12:20:00,49.03,49.07,49.0,49.07,33900.0,30.7681,30.7932,30.7493,30.7932,33900.0
2013-10-22 12:25:00,49.08,49.09,49.0,49.0,19900.0,30.7995,30.8058,30.7493,30.7493,19900.0
2013-10-22 12:30:00,49.0,49.11,49.0,49.11,26700.0,30.7493,30.8183,30.7493,30.8183,26700.0
2013-10-22 12:35:00,49.1,49.13,49.07,49.08,36300.0,30.812,30.8309,30.7932,30.7995,36300.0
2013-10-22 12:40:00,49.07,49.15,49.07,49.12,22200.0,30.7932,30.8434,30.7932,30.8246,22200.0
2013-10-22 12:45:00,49.11,49.15,49.09,49.12,19700.0,30.8183,30.8434,30.8058,30.8246,19700.0
2013-10-22 12:50:00,49.13,49.14,49.09,49.13,16200.0,30.8309,30.8372,30.8058,30.8309,16200.0
2013-10-22 12:55:00,49.13,49.18,49.12,49.16,27500.0,30.8309,30.8623,30.8246,30.8497,27500.0
2013-10-22 13:00:00,49.16,49.19,49.13,49.19,21700.0,30.8497,30.8685,30.8309,30.8685,21700.0
2013-10-22 13:05:00,49.19,49.19,49.16,49.16,14900.0,30.8685,30.8685,30.8497,30.8497,14900.0
2013-10-22 13:10:00,49.16,49.18,49.12,49.18,39300.0,30.8497,30.8623,30.8246,30.8623,39300.0
2013-10-22 13:15:00,49.17,49.18,49.16,49.18,14800.0,30.856,30.8623,30.8497,30.8623,14800.0
2013-10-22 13:20:00,49.18,49.19,49.12,49.13,31400.0,30.8623,30.8685,30.8246,30.8309,31400.0
2013-10-22 13:25:00,49.13,49.19,49.11,49.16,43700.0,30.8309,30.8685,30.8183,30.8497,43700.0
2013-10-22 13:30:00,49.16,49.17,49.1,49.17,41500.0,30.8497,30.856,30.812,30.856,41500.0
2013-10-22 13:35:00,49.18,49.21,49.17,49.21,34100.0,30.8623,30.8811,30.856,30.8811,34100.0
2013-10-22 13:40:00,49.21,49.21,49.16,49.21,25100.0,30.8811,30.8811,30.8497,30.8811,25100.0
2013-10-22 13:45:00,49.2,49.25,49.19,49.22,40600.0,30.8748,30.9062,30.8685,30.8874,40600.0
2013-10-22 13:50:00,49.23,49.29,49.22,49.29,42600.0,30.8936,30.9313,30.8874,30.9313,42600.0
2013-10-22 13:55:00,49.29,49.3,49.22,49.24,33000.0,30.9313,30.9376,30.8874,30.8999,33000.0
2013-10-22 14:00:00,49.23,49.24,49.2,49.21,20000.0,30.8936,30.8999,30.8748,30.8811,20000.0
2013-10-22 14:05:00,49.21,49.23,49.2,49.23,16200.0,30.8811,30.8936,30.8748,30.8936,16200.0
2013-10-22 14:10:00,49.22,49.28,49.18,49.19,88600.0,30.8874,30.925,30.8623,30.8685,88600.0
2013-10-22 14:15:00,49.19,49.22,49.14,49.14,41400.0,30.8685,30.8874,30.8372,30.8372,41400.0
2013-10-22 14:20:00,49.13,49.14,49.1,49.13,50400.0,30.8309,30.8372,30.812,30.8309,50400.0
2013-10-22 14:25:00,49.13,49.13,49.09,49.11,69200.0,30.8309,30.8309,30.8058,30.8183,69200.0
2013-10-22 14:30:00,49.11,49.16,49.1,49.15,44400.0,30.8183,30.8497,30.812,30.8434,44400.0
2013-10-22 14:35:00,49.15,49.17,49.09,49.17,50000.0,30.8434,30.856,30.8058,30.856,50000.0
2013-10-22 14:40:00,49.16,49.26,49.16,49.25,46800.0,30.8497,30.9125,30.8497,30.9062,46800.0
2013-10-22 14:45:00,49.24,49.31,49.23,49.27,40500.0,30.8999,30.9438,30.8936,30.9187,40500.0
2013-10-22 14:50:00,49.26,49.31,49.22,49.3,76900.0,30.9125,30.9438,30.8874,30.9376,76900.0
2013-10-22 14:55:00,49.3,49.3,49.2,49.2,86200.0,30.9376,30.9376,30.8748,30.8748,86200.0
2013-10-22 15:00:00,49.21,49.27,49.21,49.25,55000.0,30.8811,30.9187,30.8811,30.9062,55000.0
2013-10-22 15:05:00,49.26,49.26,49.22,49.24,161600.0,30.9125,30.9125,30.8874,30.8999,161600.0
2013-10-22 15:10:00,49.24,49.26,49.17,49.24,58200.0,30.8999,30.9125,30.856,30.8999,58200.0
2013-10-22 15:15:00,49.23,49.24,49.15,49.16,56300.0,30.8936,30.8999,30.8434,30.8497,56300.0
2013-10-22 15:20:00,49.16,49.22,49.15,49.22,164200.0,30.8497,30.8874,30.8434,30.8874,164200.0
2013-10-22 15:25:00,49.21,49.27,49.2,49.25,63100.0,30.8811,30.9187,30.8748,30.9062,63100.0
2013-10-22 15:30:00,49.24,49.25,49.22,49.23,52300.0,30.8999,30.9062,30.8874,30.8936,52300.0
2013-10-22 15:35:00,49.22,49.23,49.14,49.15,80800.0,30.8874,30.8936,30.8372,30.8434,80800.0
2013-10-22 15:40:00,49.15,49.23,49.14,49.16,73900.0,30.8434,30.8936,30.8372,30.8497,73900.0
2013-10-22 15:45:00,49.16,49.17,49.07,49.11,121500.0,30.8497,30.856,30.7932,30.8183,121500.0
2013-10-22 15:50:00,49.1,49.19,49.1,49.16,156500.0,30.812,30.8685,30.812,30.8497,156500.0
2013-10-22 15:55:00,49.14,49.15,48.97,49.0,427700.0,30.8372,30.8434,30.7305,30.7493,427700.0
2013-10-23 09:30:00,48.76,48.86,48.44,48.55,222200.0,30.5987,30.6614,30.3979,30.4669,222200.0
2013-10-23 09:35:00,48.57,48.64,48.45,48.57,209100.0,30.4795,30.5234,30.4042,30.4795,209100.0
2013-10-23 09:40:00,48.62,48.85,48.56,48.62,45400.0,30.5108,30.6552,30.4732,30.5108,45400.0
2013-10-23 09:45:00,48.62,48.68,48.49,48.52,59700.0,30.5108,30.5485,30.4293,30.4481,59700.0
2013-10-23 09:50:00,48.53,48.57,48.45,48.55,102300.0,30.4544,30.4795,30.4042,30.4669,102300.0
2013-10-23 09:55:00,48.55,48.6,48.52,48.55,36300.0,30.4669,30.4983,30.4481,30.4669,36300.0
2013-10-23 10:00:00,48.54,48.56,48.47,48.5,109700.0,30.4606,30.4732,30.4167,30.4355,109700.0
2013-10-23 10:05:00,48.5,48.54,48.49,48.5,84000.0,30.4355,30.4606,30.4293,30.4355,84000.0
2013-10-23 10:10:00,48.5,48.58,48.5,48.55,39500.0,30.4355,30.4857,30.4355,30.4669,39500.0
2013-10-23 10:15:00,48.56,48.6,48.51,48.54,32400.0,30.4732,30.4983,30.4418,30.4606,32400.0
2013-10-23 10:20:00,48.55,48.56,48.49,48.51,69800.0,30.4669,30.4732,30.4293,30.4418,69800.0
2013-10-23 10:25:00,48.52,48.54,48.49,48.52,63400.0,30.4481,30.4606,30.4293,30.4481,63400.0
2013-10-23 10:30:00,48.51,48.55,48.49,48.51,50500.0,30.4418,30.4669,30.4293,30.4418,50500.0
2013-10-23 10:35:00,48.5,48.64,48.5,48.64,51000.0,30.4355,30.5234,30.4355,30.5234,51000.0
2013-10-23 10:40:00,48.64,48.72,48.64,48.66,76900.0,30.5234,30.5736,30.5234,30.5359,76900.0
2013-10-23 10:45:00,48.66,48.67,48.63,48.66,48700.0,30.5359,30.5422,30.5171,30.5359,48700.0
2013-10-23 10:50:00,48.66,48.69,48.64,48.67,120500.0,30.5359,30.5548,30.5234,30.5422,120500.0
2013-10-23 10:55:00,48.71,48.74,48.68,48.68,19300.0,30.5673,30.5861,30.5485,30.5485,19300.0
2013-10-23 11:00:00,48.68,48.7,48.67,48.7,16800.0,30.5485,30.561,30.5422,30.561,16800.0
2013-10-23 11:05:00,48.7,48.72,48.66,48.71,24300.0,30.561,30.5736,30.5359,30.5673,24300.0
2013-10-23 11:10:00,48.72,48.75,48.69,48.69,22600.0,30.5736,30.5924,30.5548,30.5548,22600.0
2013-10-23 11:15:00,48.7,48.7,48.65,48.66,19700.0,30.561,30.561,30.5297,30.5359,19700.0
2013-10-23 11:20:00,48.66,48.76,48.65,48.72,50300.0,30.5359,30.5987,30.5297,30.5736,50300.0
2013-10-23 11:25:00,48.72,48.72,48.65,48.66,48900.0,30.5736,30.5736,30.5297,30.5359,48900.0
2013-10-23 11:30:00,48.66,48.75,48.66,48.69,27400.0,30.5359,30.5924,30.5359,30.5548,27400.0
2013-10-23 11:35:00,48.7,48.71,48.65,48.66,32800.0,30.561,30.5673,30.5297,30.5359,32800.0
2013-10-23 11:40:00,48.66,48.68,48.65,48.66,24800.0,30.5359,30.5485,30.5297,30.5359,24800.0
2013-10-23 11:45:00,48.66,48.68,48.65,48.68,26600.0,30.5359,30.5485,30.5297,30.5485,26600.0
2013-10-23 11:50:00,48.67,48.69,48.65,48.68,44800.0,30.5422,30.5548,30.5297,30.5485,44800.0
2013-10-23 11:55:00,48.68,48.68,48.65,48.66,32700.0,30.5485,30.5485,30.5297,30.5359,32700.0
2013-10-23 12:00:00,48.66,48.67,48.65,48.65,40300.0,30.5359,30.5422,30.5297,30.5297,40300.0
2013-10-23 12:05:00,48.65,48.67,48.65,48.66,68000.0,30.5297,30.5422,30.5297,30.5359,68000.0
2013-10-23 12:10:00,48.66,48.68,48.65,48.66,29900.0,30.5359,30.5485,30.5297,30.5359,29900.0
2013-10-23 12:15:00,48.67,48.68,48.64,48.65,38800.0,30.5422,30.5485,30.5234,30.5297,38800.0
2013-10-23 12:20:00,48.65,48.66,48.59,48.64,65400.0,30.5297,30.5359,30.492,30.5234,65400.0
2013-10-23 12:25:00,48.65,48.69,48.64,48.65,19300.0,30.5297,30.5548,30.5234,30.5297,19300.0
2013-10-23 12:30:00,48.65,48.67,48.64,48.66,21000.0,30.5297,30.5422,30.5234,30.5359,21000.0
2013-10-23 12:35:00,48.66,48.67,48.64,48.66,15500.0,30.5359,30.5422,30.5234,30.5359,15500.0
2013-10-23 12:40:00,48.66,48.69,48.63,48.63,30300.0,30.5359,30.5548,30.5171,30.5171,30300.0
2013-10-23 12:45:00,48.64,48.65,48.62,48.63,12000.0,30.5234,30.5297,30.5108,30.5171,12000.0
2013-10-23 12:50:00,48.63,48.7,48.63,48.7,28300.0,30.5171,30.561,30.5171,30.561,28300.0
2013-10-23 12:55:00,48.7,48.77,48.68,48.75,25000.0,30.561,30.605,30.5485,30.5924,25000.0
2013-10-23 13:00:00,48.76,48.76,48.72,48.74,19100.0,30.5987,30.5987,30.5736,30.5861,19100.0
2013-10-23 13:05:00,48.75,48.75,48.69,48.7,10400.0,30.5924,30.5924,30.5548,30.561,10400.0
2013-10-23 13:10:00,48.69,48.7,48.63,48.65,7500.0,30.5548,30.561,30.5171,30.5297,7500.0
2013-10-23 13:15:00,48.65,48.68,48.62,48.68,17200.0,30.5297,30.5485,30.5108,30.5485,17200.0
2013-10-23 13:20:00,48.67,48.68,48.63,48.66,23600.0,30.5422,30.5485,30.5171,30.5359,23600.0
2013-10-23 13:25:00,48.65,48.68,48.63,48.68,22700.0,30.5297,30.5485,30.5171,30.5485,22700.0
2013-10-23 13:30:00,48.68,48.68,48.65,48.67,19500.0,30.5485,30.5485,30.5297,30.5422,19500.0
2013-10-23 13:35:00,48.67,48.68,48.66,48.67,16200.0,30.5422,30.5485,30.5359,30.5422,16200.0
2013-10-23 13:40:00,48.66,48.66,48.58,48.59,22300.0,30.5359,30.5359,30.4857,30.492,22300.0
2013-10-23 13:45:00,48.59,48.61,48.57,48.59,19700.0,30.492,30.5046,30.4795,30.492,19700.0
2013-10-23 13:50:00,48.6,48.61,48.58,48.61,13500.0,30.4983,30.5046,30.4857,30.5046,13500.0
2013-10-23 13:55:00,48.61,48.64,48.6,48.6,23800.0,30.5046,30.5234,30.4983,30.4983,23800.0
2013-10-23 14:00:00,48.61,48.61,48.55,48.57,31000.0,30.5046,30.5046,30.4669,30.4795,31000.0
2013-10-23 14:05:00,48.57,48.58,48.54,48.54,25700.0,30.4795,30.4857,30.4606,30.4606,25700.0
2013-10-23 14:10:00,48.55,48.63,48.55,48.62,16900.0,30.4669,30.5171,30.4669,30.5108,16900.0
2013-10-23 14:15:00,48.63,48.65,48.61,48.63,25900.0,30.5171,30.5297,30.5046,30.5171,25900.0
2013-10-23 14:20:00,48.63,48.63,48.59,48.6,17500.0,30.5171,30.5171,30.492,30.4983,17500.0
2013-10-23 14:25:00,48.59,48.62,48.59,48.6,21800.0,30.492,30.5108,30.492,30.4983,21800.0
2013-10-23 14:30:00,48.6,48.63,48.6,48.6,28700.0,30.4983,30.5171,30.4983,30.4983,28700.0
2013-10-23 14:35:00,48.6,48.62,48.55,48.62,25300.0,30.4983,30.5108,30.4669,30.5108,25300.0
2013-10-23 14:40:00,48.62,48.68,48.6,48.68,19000.0,30.5108,30.5485,30.4983,30.5485,19000.0
2013-10-23 14:45:00,48.68,48.69,48.63,48.65,38800.0,30.5485,30.5548,30.5171,30.5297,38800.0
2013-10-23 14:50:00,48.64,48.65,48.6,48.6,23300.0,30.5234,30.5297,30.4983,30.4983,23300.0
2013-10-23 14:55:00,48.61,48.64,48.6,48.62,25400.0,30.5046,30.5234,30.4983,30.5108,25400.0
2013-10-23 15:00:00,48.62,48.65,48.59,48.62,40700.0,30.5108,30.5297,30.492,30.5108,40700.0
2013-10-23 15:05:00,48.63,48.64,48.58,48.59,34900.0,30.5171,30.5234,30.4857,30.492,34900.0
2013-10-23 15:10:00,48.59,48.59,48.52,48.52,36300.0,30.492,30.492,30.4481,30.4481,36300.0
2013-10-23 15:15:00,48.52,48.55,48.49,48.51,73100.0,30.4481,30.4669,30.4293,30.4418,73100.0
2013-10-23 15:20:00,48.5,48.54,48.43,48.47,230800.0,30.4355,30.4606,30.3916,30.4167,230800.0
2013-10-23 15:25:00,48.46,48.46,48.38,48.38,58500.0,30.4104,30.4104,30.3602,30.3602,58500.0
2013-10-23 15:30:00,48.38,48.43,48.36,48.42,65200.0,30.3602,30.3916,30.3477,30.3853,65200.0
2013-10-23 15:35:00,48.41,48.45,48.4,48.4,64500.0,30.379,30.4042,30.3728,30.3728,64500.0
2013-10-23 15:40:00,48.4,48.41,48.35,48.38,64900.0,30.3728,30.379,30.3414,30.3602,64900.0
2013-10-23 15:45:00,48.38,48.39,48.3,48.32,146000.0,30.3602,30.3665,30.31,30.3226,146000.0
2013-10-23 15:50:00,48.33,48.37,48.31,48.32,120400.0,30.3288,30.3539,30.3163,30.3226,120400.0
2013-10-23 15:55:00,48.31,48.34,48.28,48.33,174900.0,30.3163,30.3351,30.2975,30.3288,174900.0
2013-10-24 09:30:00,48.63,48.72,48.27,48.47,105200.0,30.5171,30.5736,30.2912,30.4167,105200.0
2013-10-24 09:35:00,48.46,48.55,48.28,48.28,21600.0,30.4104,30.4669,30.2975,30.2975,21600.0
2013-10-24 09:40:00,48.27,48.41,48.26,48.4,39000.0,30.2912,30.379,30.2849,30.3728,39000.0
2013-10-24 09:45:00,48.39,48.51,48.39,48.5,14000.0,30.3665,30.4418,30.3665,30.4355,14000.0
2013-10-24 09:50:00,48.5,48.5,48.44,48.46,17100.0,30.4355,30.4355,30.3979,30.4104,17100.0
2013-10-24 09:55:00,48.45,48.47,48.33,48.42,21500.0,30.4042,30.4167,30.3288,30.3853,21500.0
2013-10-24 10:00:00,48.42,48.56,48.38,48.46,61500.0,30.3853,30.4732,30.3602,30.4104,61500.0
2013-10-24 10:05:00,48.45,48.54,48.44,48.54,24900.0,30.4042,30.4606,30.3979,30.4606,24900.0
2013-10-24 10:10:00,48.53,48.62,48.48,48.58,21700.0,30.4544,30.5108,30.423,30.4857,21700.0
2013-10-24 10:15:00,48.59,48.69,48.57,48.69,45400.0,30.492,30.5548,30.4795,30.5548,45400.0
2013-10-24 10:20:00,48.68,48.75,48.63,48.67,46800.0,30.5485,30.5924,30.5171,30.5422,46800.0
2013-10-24 10:25:00,48.67,48.71,48.64,48.68,162800.0,30.5422,30.5673,30.5234,30.5485,162800.0
2013-10-24 10:30:00,48.7,48.77,48.67,48.76,43000.0,30.561,30.605,30.5422,30.5987,43000.0
2013-10-24 10:35:00,48.77,48.89,48.75,48.83,122700.0,30.605,30.6803,30.5924,30.6426,122700.0
2013-10-24 10:40:00,48.84,48.94,48.82,48.92,37100.0,30.6489,30.7116,30.6363,30.6991,37100.0
2013-10-24 10:45:00,48.94,48.98,48.92,48.93,37200.0,30.7116,30.7367,30.6991,30.7054,37200.0
2013-10-24 10:50:00,48.93,48.95,48.86,48.87,28800.0,30.7054,30.7179,30.6614,30.6677,28800.0
2013-10-24 10:55:00,48.87,48.89,48.73,48.76,27700.0,30.6677,30.6803,30.5799,30.5987,27700.0
2013-10-24 11:00:00,48.77,48.82,48.68,48.68,34600.0,30.605,30.6363,30.5485,30.5485,34600.0
2013-10-24 11:05:00,48.69,48.71,48.63,48.7,28200.0,30.5548,30.5673,30.5171,30.561,28200.0
2013-10-24 11:10:00,48.68,48.68,48.56,48.56,22500.0,30.5485,30.5485,30.4732,30.4732,22500.0
2013-10-24 11:15:00,48.57,48.6,48.53,48.55,21700.0,30.4795,30.4983,30.4544,30.4669,21700.0
2013-10-24 11:20:00,48.54,48.59,48.48,48.54,41000.0,30.4606,30.492,30.423,30.4606,41000.0
2013-10-24 11:25:00,48.56,48.6,48.56,48.57,44100.0,30.4732,30.4983,30.4732,30.4795,44100.0
2013-10-24 11:30:00,48.58,48.58,48.44,48.46,32300.0,30.4857,30.4857,30.3979,30.4104,32300.0
2013-10-24 11:35:00,48.47,48.49,48.42,48.48,22000.0,30.4167,30.4293,30.3853,30.423,22000.0
2013-10-24 11:40:00,48.47,48.53,48.47,48.49,16500.0,30.4167,30.4544,30.4167,30.4293,16500.0
2013-10-24 11:45:00,48.48,48.5,48.46,48.49,17000.0,30.423,30.4355,30.4104,30.4293,17000.0
2013-10-24 11:50:00,48.47,48.51,48.4,48.41,41700.0,30.4167,30.4418,30.3728,30.379,41700.0
2013-10-24 11:55:00,48.4,48.41,48.32,48.35,27200.0,30.3728,30.379,30.3226,30.3414,27200.0
2013-10-24 12:00:00,48.35,48.36,48.28,48.29,27300.0,30.3414,30.3477,30.2975,30.3037,27300.0
2013-10-24 12:05:00,48.29,48.31,48.27,48.29,21400.0,30.3037,30.3163,30.2912,30.3037,21400.0
2013-10-24 12:10:00,48.29,48.32,48.28,48.29,85100.0,30.3037,30.3226,30.2975,30.3037,85100.0
2013-10-24 12:15:00,48.29,48.31,48.23,48.23,31600.0,30.3037,30.3163,30.2661,30.2661,31600.0
2013-10-24 12:20:00,48.24,48.27,48.2,48.27,34200.0,30.2724,30.2912,30.2473,30.2912,34200.0
2013-10-24 12:25:00,48.26,48.27,48.23,48.23,20200.0,30.2849,30.2912,30.2661,30.2661,20200.0
2013-10-24 12:30:00,48.23,48.28,48.13,48.13,50000.0,30.2661,30.2975,30.2033,30.2033,50000.0
2013-10-24 12:35:00,48.12,48.17,48.1,48.17,42300.0,30.1971,30.2284,30.1845,30.2284,42300.0
2013-10-24 12:40:00,48.17,48.25,48.16,48.24,27100.0,30.2284,30.2786,30.2222,30.2724,27100.0
2013-10-24 12:45:00,48.25,48.28,48.17,48.18,35900.0,30.2786,30.2975,30.2284,30.2347,35900.0
2013-10-24 12:50:00,48.19,48.19,48.08,48.11,27300.0,30.241,30.241,30.172,30.1908,27300.0
2013-10-24 12:55:00,48.11,48.2,48.11,48.18,35100.0,30.1908,30.2473,30.1908,30.2347,35100.0
2013-10-24 13:00:00,48.18,48.18,48.14,48.17,32400.0,30.2347,30.2347,30.2096,30.2284,32400.0
2013-10-24 13:05:00,48.17,48.19,48.15,48.15,24900.0,30.2284,30.241,30.2159,30.2159,24900.0
2013-10-24 13:10:00,48.16,48.18,48.14,48.15,24600.0,30.2222,30.2347,30.2096,30.2159,24600.0
2013-10-24 13:15:00,48.14,48.15,48.04,48.07,35400.0,30.2096,30.2159,30.1469,30.1657,35400.0
2013-10-24 13:20:00,48.07,48.13,48.07,48.12,30900.0,30.1657,30.2033,30.1657,30.1971,30900.0
2013-10-24 13:25:00,48.12,48.15,48.09,48.1,46800.0,30.1971,30.2159,30.1782,30.1845,46800.0
2013-10-24 13:30:00,48.1,48.11,48.07,48.08,22100.0,30.1845,30.1908,30.1657,30.172,22100.0
2013-10-24 13:35:00,48.09,48.11,48.08,48.1,22200.0,30.1782,30.1908,30.172,30.1845,22200.0
2013-10-24 13:40:00,48.11,48.11,48.07,48.08,94100.0,30.1908,30.1908,30.1657,30.172,94100.0
2013-10-24 13:45:00,48.08,48.1,48.06,48.06,75800.0,30.172,30.1845,30.1594,30.1594,75800.0
2013-10-24 13:50:00,48.06,48.08,48.01,48.01,44000.0,30.1594,30.172,30.128,30.128,44000.0
2013-10-24 13:55:00,48.03,48.07,48.02,48.04,34400.0,30.1406,30.1657,30.1343,30.1469,34400.0
2013-10-24 14:00:00,48.04,48.05,48.01,48.04,30600.0,30.1469,30.1531,30.128,30.1469,30600.0
2013-10-24 14:05:00,48.05,48.07,48.03,48.05,34100.0,30.1531,30.1657,30.1406,30.1531,34100.0
2013-10-24 14:10:00,48.05,48.05,47.96,47.98,78700.0,30.1531,30.1531,30.0967,30.1092,78700.0
2013-10-24 14:15:00,47.98,47.98,47.92,47.92,39500.0,30.1092,30.1092,30.0716,30.0716,39500.0
2013-10-24 14:20:00,47.92,47.93,47.89,47.92,68400.0,30.0716,30.0778,30.0527,30.0716,68400.0
2013-10-24 14:25:00,47.91,47.92,47.81,47.84,75800.0,30.0653,30.0716,30.0025,30.0214,75800.0
2013-10-24 14:30:00,47.84,47.89,47.8,47.81,142300.0,30.0214,30.0527,29.9963,30.0025,142300.0
2013-10-24 14:35:00,47.82,47.9,47.75,47.9,73700.0,30.0088,30.059,29.9649,30.059,73700.0
2013-10-24 14:40:00,47.91,48.11,47.91,47.99,82600.0,30.0653,30.1908,30.0653,30.1155,82600.0
2013-10-24 14:45:00,47.99,48.03,47.97,48.0,91500.0,30.1155,30.1406,30.1029,30.1218,91500.0
2013-10-24 14:50:00,47.99,48.02,47.99,48.0,101300.0,30.1155,30.1343,30.1155,30.1218,101300.0
2013-10-24 14:55:00,48.0,48.07,47.97,48.0,87600.0,30.1218,30.1657,30.1029,30.1218,87600.0
2013-10-24 15:00:00,48.01,48.01,47.96,47.99,51400.0,30.128,30.128,30.0967,30.1155,51400.0
2013-10-24 15:05:00,47.98,48.01,47.97,47.98,48400.0,30.1092,30.128,30.1029,30.1092,48400.0
2013-10-24 15:10:00,47.98,47.99,47.96,47.97,38500.0,30.1092,30.1155,30.0967,30.1029,38500.0
2013-10-24 15:15:00,47.98,47.98,47.88,47.89,46500.0,30.1092,30.1092,30.0465,30.0527,46500.0
2013-10-24 15:20:00,47.9,47.92,47.87,47.88,47500.0,30.059,30.0716,30.0402,30.0465,47500.0
2013-10-24 15:25:00,47.87,47.93,47.82,47.83,50600.0,30.0402,30.0778,30.0088,30.0151,50600.0
2013-10-24 15:30:00,47.82,47.85,47.74,47.76,109200.0,30.0088,30.0276,29.9586,29.9712,109200.0
2013-10-24 15:35:00,47.77,47.84,47.76,47.82,78500.0,29.9774,30.0214,29.9712,30.0088,78500.0
2013-10-24 15:40:00,47.82,47.93,47.81,47.92,88400.0,30.0088,30.0778,30.0025,30.0716,88400.0
2013-10-24 15:45:00,47.93,48.02,47.91,47.98,141300.0,30.0778,30.1343,30.0653,30.1092,141300.0
2013-10-24 15:50:00,47.99,48.04,47.93,48.03,152200.0,30.1155,30.1469,30.0778,30.1406,152200.0
2013-10-24 15:55:00,48.04,48.07,47.95,47.96,200600.0,30.1469,30.1657,30.0904,30.0967,200600.0
2013-10-25 09:30:00,49.1,49.45,48.56,49.45,261300.0,30.812,31.0317,30.4732,31.0317,261300.0
2013-10-25 09:35:00,49.44,49.77,48.98,49.48,271700.0,31.0254,31.2325,30.7367,31.0505,271700.0
2013-10-25 09:40:00,49.49,49.6,49.12,49.4,142700.0,31.0568,31.1258,30.8246,31.0003,142700.0
2013-10-25 09:45:00,49.44,49.83,49.35,49.73,145600.0,31.0254,31.2702,30.9689,31.2074,145600.0
2013-10-25 09:50:00,49.7,49.73,49.55,49.57,58400.0,31.1886,31.2074,31.0944,31.107,58400.0
2013-10-25 09:55:00,49.58,49.63,49.5,49.55,80100.0,31.1133,31.1446,31.0631,31.0944,80100.0
2013-10-25 10:00:00,49.53,49.64,49.5,49.62,191800.0,31.0819,31.1509,31.0631,31.1384,191800.0
2013-10-25 10:05:00,49.59,49.63,49.12,49.19,121700.0,31.1195,31.1446,30.8246,30.8685,121700.0
2013-10-25 10:10:00,49.21,49.5,48.95,49.12,106100.0,30.8811,31.0631,30.7179,30.8246,106100.0
2013-10-25 10:15:00,49.11,49.18,48.92,49.15,71200.0,30.8183,30.8623,30.6991,30.8434,71200.0
2013-10-25 10:20:00,49.15,49.15,49.14,49.15,62800.0,30.8434,30.8434,30.8372,30.8434,62800.0
2013-10-25 10:25:00,49.15,49.15,49.02,49.08,113100.0,30.8434,30.8434,30.7618,30.7995,113100.0
2013-10-25 10:30:00,49.09,49.09,48.86,49.01,101700.0,30.8058,30.8058,30.6614,30.7556,101700.0
2013-10-25 10:35:00,49.02,49.15,49.01,49.07,89200.0,30.7618,30.8434,30.7556,30.7932,89200.0
2013-10-25 10:40:00,49.08,49.2,49.07,49.18,74100.0,30.7995,30.8748,30.7932,30.8623,74100.0
2013-10-25 10:45:00,49.18,49.28,49.13,49.25,48500.0,30.8623,30.925,30.8309,30.9062,48500.0
2013-10-25 10:50:00,49.25,49.3,49.21,49.24,45500.0,30.9062,30.9376,30.8811,30.8999,45500.0
2013-10-25 10:55:00,49.24,49.32,49.21,49.27,45200.0,30.8999,30.9501,30.8811,30.9187,45200.0
2013-10-25 11:00:00,49.27,49.28,49.2,49.21,27200.0,30.9187,30.925,30.8748,30.8811,27200.0
2013-10-25 11:05:00,49.21,49.26,49.13,49.15,668000.0,30.8811,30.9125,30.8309,30.8434,668000.0
2013-10-25 11:10:00,49.15,49.3,49.13,49.26,65100.0,30.8434,30.9376,30.8309,30.9125,65100.0
2013-10-25 11:15:00,49.26,49.3,49.22,49.3,46700.0,30.9125,30.9376,30.8874,30.9376,46700.0
2013-10-25 11:20:00,49.3,49.42,49.28,49.29,49600.0,30.9376,31.0129,30.925,30.9313,49600.0
2013-10-25 11:25:00,49.29,49.29,49.2,49.22,32600.0,30.9313,30.9313,30.8748,30.8874,32600.0
2013-10-25 11:30:00,49.23,49.31,49.22,49.29,35100.0,30.8936,30.9438,30.8874,30.9313,35100.0
2013-10-25 11:35:00,49.28,49.29,49.25,49.28,31900.0,30.925,30.9313,30.9062,30.925,31900.0
2013-10-25 11:40:00,49.28,49.28,49.24,49.27,19800.0,30.925,30.925,30.8999,30.9187,19800.0
2013-10-25 11:45:00,49.27,49.28,49.22,49.22,26100.0,30.9187,30.925,30.8874,30.8874,26100.0
2013-10-25 11:50:00,49.21,49.27,49.2,49.21,30600.0,30.8811,30.9187,30.8748,30.8811,30600.0
2013-10-25 11:55:00,49.21,49.23,49.2,49.22,47500.0,30.8811,30.8936,30.8748,30.8874,47500.0
2013-10-25 12:00:00,49.22,49.22,49.1,49.11,39200.0,30.8874,30.8874,30.812,30.8183,39200.0
2013-10-25 12:05:00,49.11,49.21,49.1,49.14,34400.0,30.8183,30.8811,30.812,30.8372,34400.0
2013-10-25 12:10:00,49.13,49.13,49.01,49.05,26400.0,30.8309,30.8309,30.7556,30.7807,26400.0
2013-10-25 12:15:00,49.04,49.05,49.0,49.02,14700.0,30.7744,30.7807,30.7493,30.7618,14700.0
2013-10-25 12:20:00,49.02,49.06,49.01,49.03,31400.0,30.7618,30.7869,30.7556,30.7681,31400.0
2013-10-25 12:25:00,49.02,49.03,48.92,48.96,33400.0,30.7618,30.7681,30.6991,30.7242,33400.0
2013-10-25 12:30:00,48.96,48.98,48.92,48.92,21000.0,30.7242,30.7367,30.6991,30.6991,21000.0
2013-10-25 12:35:00,48.92,48.92,48.89,48.91,25100.0,30.6991,30.6991,30.6803,30.6928,25100.0
2013-10-25 12:40:00,48.92,48.93,48.9,48.91,21800.0,30.6991,30.7054,30.6865,30.6928,21800.0
2013-10-25 12:45:00,48.92,48.92,48.87,48.88,38500.0,30.6991,30.6991,30.6677,30.674,38500.0
2013-10-25 12:50:00,48.87,48.88,48.86,48.86,15600.0,30.6677,30.674,30.6614,30.6614,15600.0
2013-10-25 12:55:00,48.87,48.92,48.86,48.86,25600.0,30.6677,30.6991,30.6614,30.6614,25600.0
2013-10-25 13:00:00,48.86,48.91,48.83,48.89,40500.0,30.6614,30.6928,30.6426,30.6803,40500.0
2013-10-25 13:05:00,48.88,48.94,48.87,48.88,131300.0,30.674,30.7116,30.6677,30.674,131300.0
2013-10-25 13:10:00,48.88,48.98,48.87,48.98,75300.0,30.674,30.7367,30.6677,30.7367,75300.0
2013-10-25 13:15:00,48.98,49.34,48.98,49.27,169700.0,30.7367,30.9627,30.7367,30.9187,169700.0
2013-10-25 13:20:00,49.27,49.36,49.15,49.35,188300.0,30.9187,30.9752,30.8434,30.9689,188300.0
2013-10-25 13:25:00,49.35,49.47,49.33,49.46,81000.0,30.9689,31.0442,30.9564,31.038,81000.0
2013-10-25 13:30:00,49.45,49.5,49.39,49.4,75300.0,31.0317,31.0631,30.994,31.0003,75300.0
2013-10-25 13:35:00,49.39,49.4,49.25,49.31,33000.0,30.994,31.0003,30.9062,30.9438,33000.0
2013-10-25 13:40:00,49.32,49.34,49.19,49.21,73800.0,30.9501,30.9627,30.8685,30.8811,73800.0
2013-10-25 13:45:00,49.21,49.25,49.19,49.2,36300.0,30.8811,30.9062,30.8685,30.8748,36300.0
2013-10-25 13:50:00,49.2,49.2,49.09,49.1,25800.0,30.8748,30.8748,30.8058,30.812,25800.0
2013-10-25 13:55:00,49.09,49.14,49.06,49.14,38800.0,30.8058,30.8372,30.7869,30.8372,38800.0
2013-10-25 14:00:00,49.14,49.17,49.09,49.17,27000.0,30.8372,30.856,30.8058,30.856,27000.0
2013-10-25 14:05:00,49.16,49.2,49.16,49.19,39500.0,30.8497,30.8748,30.8497,30.8685,39500.0
2013-10-25 14:10:00,49.19,49.2,49.13,49.17,46000.0,30.8685,30.8748,30.8309,30.856,46000.0
2013-10-25 14:15:00,49.18,49.23,49.17,49.22,21500.0,30.8623,30.8936,30.856,30.8874,21500.0
2013-10-25 14:20:00,49.23,49.23,48.9,49.08,45000.0,30.8936,30.8936,30.6865,30.7995,45000.0
2013-10-25 14:25:00,49.08,49.18,49.07,49.16,40700.0,30.7995,30.8623,30.7932,30.8497,40700.0
2013-10-25 14:30:00,49.16,49.21,49.15,49.21,41900.0,30.8497,30.8811,30.8434,30.8811,41900.0
2013-10-25 14:35:00,49.21,49.3,49.21,49.23,66900.0,30.8811,30.9376,30.8811,30.8936,66900.0
2013-10-25 14:40:00,49.24,49.28,49.2,49.21,94700.0,30.8999,30.925,30.8748,30.8811,94700.0
2013-10-25 14:45:00,49.21,49.21,49.13,49.16,28000.0,30.8811,30.8811,30.8309,30.8497,28000.0
2013-10-25 14:50:00,49.17,49.2,49.16,49.19,26100.0,30.856,30.8748,30.8497,30.8685,26100.0
2013-10-25 14:55:00,49.19,49.2,49.18,49.18,18400.0,30.8685,30.8748,30.8623,30.8623,18400.0
2013-10-25 15:00:00,49.19,49.19,49.09,49.14,61300.0,30.8685,30.8685,30.8058,30.8372,61300.0
2013-10-25 15:05:00,49.14,49.15,49.08,49.09,30500.0,30.8372,30.8434,30.7995,30.8058,30500.0
2013-10-25 15:10:00,49.08,49.1,49.02,49.02,73200.0,30.7995,30.812,30.7618,30.7618,73200.0
2013-10-25 15:15:00,49.03,49.08,49.03,49.08,32900.0,30.7681,30.7995,30.7681,30.7995,32900.0
2013-10-25 15:20:00,49.08,49.11,49.03,49.05,48100.0,30.7995,30.8183,30.7681,30.7807,48100.0
2013-10-25 15:25:00,49.06,49.07,49.04,49.04,37700.0,30.7869,30.7932,30.7744,30.7744,37700.0
2013-10-25 15:30:00,49.04,49.21,49.03,49.14,166100.0,30.7744,30.8811,30.7681,30.8372,166100.0
2013-10-25 15:35:00,49.14,49.2,49.13,49.19,65400.0,30.8372,30.8748,30.8309,30.8685,65400.0
2013-10-25 15:40:00,49.19,49.31,49.18,49.26,109300.0,30.8685,30.9438,30.8623,30.9125,109300.0
2013-10-25 15:45:00,49.27,49.41,49.25,49.38,180200.0,30.9187,31.0066,30.9062,30.9878,180200.0
2013-10-25 15:50:00,49.39,49.41,49.21,49.27,207000.0,30.994,31.0066,30.8811,30.9187,207000.0
2013-10-25 15:55:00,49.27,49.33,49.25,49.3,340000.0,30.9187,30.9564,30.9062,30.9376,340000.0
2013-10-28 09:30:00,49.13,49.39,49.05,49.11,119800.0,30.8309,30.994,30.7807,30.8183,119800.0
2013-10-28 09:35:00,49.14,49.17,48.97,49.12,44800.0,30.8372,30.856,30.7305,30.8246,44800.0
2013-10-28 09:40:00,49.09,49.12,48.99,49.07,33200.0,30.8058,30.8246,30.743,30.7932,33200.0
2013-10-28 09:45:00,49.07,49.27,49.06,49.15,65400.0,30.7932,30.9187,30.7869,30.8434,65400.0
2013-10-28 09:50:00,49.15,49.35,49.14,49.34,48300.0,30.8434,30.9689,30.8372,30.9627,48300.0
2013-10-28 09:55:00,49.36,49.56,49.36,49.45,93700.0,30.9752,31.1007,30.9752,31.0317,93700.0
2013-10-28 10:00:00,49.45,49.54,49.3,49.37,35200.0,31.0317,31.0882,30.9376,30.9815,35200.0
2013-10-28 10:05:00,49.36,49.44,49.32,49.34,52100.0,30.9752,31.0254,30.9501,30.9627,52100.0
2013-10-28 10:10:00,49.34,49.74,49.34,49.58,113800.0,30.9627,31.2137,30.9627,31.1133,113800.0
2013-10-28 10:15:00,49.57,49.82,49.5,49.77,167600.0,31.107,31.2639,31.0631,31.2325,167600.0
2013-10-28 10:20:00,49.76,49.83,49.74,49.76,58200.0,31.2262,31.2702,31.2137,31.2262,58200.0
2013-10-28 10:25:00,49.75,49.97,49.74,49.94,128400.0,31.2199,31.358,31.2137,31.3392,128400.0
2013-10-28 10:30:00,49.93,49.94,49.7,49.74,57100.0,31.3329,31.3392,31.1886,31.2137,57100.0
2013-10-28 10:35:00,49.75,49.76,49.65,49.67,46500.0,31.2199,31.2262,31.1572,31.1697,46500.0
2013-10-28 10:40:00,49.66,49.66,49.53,49.62,47700.0,31.1635,31.1635,31.0819,31.1384,47700.0
2013-10-28 10:45:00,49.62,49.62,49.51,49.52,50100.0,31.1384,31.1384,31.0693,31.0756,50100.0
2013-10-28 10:50:00,49.52,49.57,49.47,49.55,58000.0,31.0756,31.107,31.0442,31.0944,58000.0
2013-10-28 10:55:00,49.55,49.56,49.49,49.55,101200.0,31.0944,31.1007,31.0568,31.0944,101200.0
2013-10-28 11:00:00,49.55,49.56,49.36,49.4,42700.0,31.0944,31.1007,30.9752,31.0003,42700.0
2013-10-28 11:05:00,49.38,49.43,49.33,49.4,52500.0,30.9878,31.0191,30.9564,31.0003,52500.0
2013-10-28 11:10:00,49.4,49.57,49.39,49.51,49200.0,31.0003,31.107,30.994,31.0693,49200.0
2013-10-28 11:15:00,49.5,49.53,49.45,49.47,54200.0,31.0631,31.0819,31.0317,31.0442,54200.0
2013-10-28 11:20:00,49.45,49.47,49.38,49.42,34800.0,31.0317,31.0442,30.9878,31.0129,34800.0
2013-10-28 11:25:00,49.43,49.5,49.42,49.49,45900.0,31.0191,31.0631,31.0129,31.0568,45900.0
2013-10-28 11:30:00,49.49,49.5,49.38,49.49,47800.0,31.0568,31.0631,30.9878,31.0568,47800.0
2013-10-28 11:35:00,49.48,49.49,49.39,49.41,37000.0,31.0505,31.0568,30.994,31.0066,37000.0
2013-10-28 11:40:00,49.41,49.43,49.39,49.4,27600.0,31.0066,31.0191,30.994,31.0003,27600.0
2013-10-28 11:45:00,49.39,49.48,49.39,49.43,31700.0,30.994,31.0505,30.994,31.0191,31700.0
2013-10-28 11:50:00,49.43,49.43,49.39,49.41,39000.0,31.0191,31.0191,30.994,31.0066,39000.0
2013-10-28 11:55:00,49.4,49.45,49.39,49.42,27100.0,31.0003,31.0317,30.994,31.0129,27100.0
2013-10-28 12:00:00,49.42,49.43,49.28,49.31,39100.0,31.0129,31.0191,30.925,30.9438,39100.0
2013-10-28 12:05:00,49.3,49.33,49.28,49.31,31300.0,30.9376,30.9564,30.925,30.9438,31300.0
2013-10-28 12:10:00,49.32,49.36,49.31,49.34,17700.0,30.9501,30.9752,30.9438,30.9627,17700.0
2013-10-28 12:15:00,49.34,49.36,49.34,49.35,13700.0,30.9627,30.9752,30.9627,30.9689,13700.0
2013-10-28 12:20:00,49.35,49.36,49.33,49.34,22200.0,30.9689,30.9752,30.9564,30.9627,22200.0
2013-10-28 12:25:00,49.34,49.36,49.25,49.28,69800.0,30.9627,30.9752,30.9062,30.925,69800.0
2013-10-28 12:30:00,49.28,49.3,49.25,49.25,25900.0,30.925,30.9376,30.9062,30.9062,25900.0
2013-10-28 12:35:00,49.25,49.37,49.25,49.37,28300.0,30.9062,30.9815,30.9062,30.9815,28300.0
2013-10-28 12:40:00,49.37,49.38,49.36,49.38,18200.0,30.9815,30.9878,30.9752,30.9878,18200.0
2013-10-28 12:45:00,49.37,49.41,49.34,49.41,24000.0,30.9815,31.0066,30.9627,31.0066,24000.0
2013-10-28 12:50:00,49.41,49.44,49.4,49.42,44600.0,31.0066,31.0254,31.0003,31.0129,44600.0
2013-10-28 12:55:00,49.42,49.42,49.33,49.34,34700.0,31.0129,31.0129,30.9564,30.9627,34700.0
2013-10-28 13:00:00,49.34,49.35,49.33,49.34,16800.0,30.9627,30.9689,30.9564,30.9627,16800.0
2013-10-28 13:05:00,49.34,49.34,49.3,49.3,13400.0,30.9627,30.9627,30.9376,30.9376,13400.0
2013-10-28 13:10:00,49.3,49.3,49.23,49.26,41900.0,30.9376,30.9376,30.8936,30.9125,41900.0
2013-10-28 13:15:00,49.25,49.26,49.14,49.15,38700.0,30.9062,30.9125,30.8372,30.8434,38700.0
2013-10-28 13:20:00,49.16,49.18,49.1,49.11,33100.0,30.8497,30.8623,30.812,30.8183,33100.0
2013-10-28 13:25:00,49.1,49.24,49.09,49.24,23100.0,30.812,30.8999,30.8058,30.8999,23100.0
2013-10-28 13:30:00,49.23,49.24,49.22,49.23,18000.0,30.8936,30.8999,30.8874,30.8936,18000.0
2013-10-28 13:35:00,49.23,49.36,49.23,49.31,43000.0,30.8936,30.9752,30.8936,30.9438,43000.0
2013-10-28 13:40:00,49.31,49.32,49.26,49.28,20200.0,30.9438,30.9501,30.9125,30.925,20200.0
2013-10-28 13:45:00,49.28,49.3,49.26,49.26,43200.0,30.925,30.9376,30.9125,30.9125,43200.0
2013-10-28 13:50:00,49.26,49.26,49.2,49.21,48600.0,30.9125,30.9125,30.8748,30.8811,48600.0
2013-10-28 13:55:00,49.2,49.29,49.2,49.29,53000.0,30.8748,30.9313,30.8748,30.9313,53000.0
2013-10-28 14:00:00,49.28,49.29,49.25,49.29,46600.0,30.925,30.9313,30.9062,30.9313,46600.0
2013-10-28 14:05:00,49.29,49.31,49.25,49.3,38700.0,30.9313,30.9438,30.9062,30.9376,38700.0
2013-10-28 14:10:00,49.31,49.31,49.25,49.3,31700.0,30.9438,30.9438,30.9062,30.9376,31700.0
2013-10-28 14:15:00,49.31,49.31,49.3,49.31,19600.0,30.9438,30.9438,30.9376,30.9438,19600.0
2013-10-28 14:20:00,49.31,49.34,49.28,49.33,37400.0,30.9438,30.9627,30.925,30.9564,37400.0
2013-10-28 14:25:00,49.32,49.36,49.31,49.33,74700.0,30.9501,30.9752,30.9438,30.9564,74700.0
2013-10-28 14:30:00,49.34,49.4,49.33,49.36,45000.0,30.9627,31.0003,30.9564,30.9752,45000.0
2013-10-28 14:35:00,49.35,49.42,49.34,49.42,25600.0,30.9689,31.0129,30.9627,31.0129,25600.0
2013-10-28 14:40:00,49.41,49.41,49.37,49.39,35600.0,31.0066,31.0066,30.9815,30.994,35600.0
2013-10-28 14:45:00,49.4,49.42,49.38,49.42,26700.0,31.0003,31.0129,30.9878,31.0129,26700.0
2013-10-28 14:50:00,49.42,49.43,49.34,49.34,28900.0,31.0129,31.0191,30.9627,30.9627,28900.0
2013-10-28 14:55:00,49.34,49.4,49.33,49.39,26500.0,30.9627,31.0003,30.9564,30.994,26500.0
2013-10-28 15:00:00,49.38,49.39,49.34,49.38,37600.0,30.9878,30.994,30.9627,30.9878,37600.0
2013-10-28 15:05:00,49.38,49.41,49.37,49.39,47000.0,30.9878,31.0066,30.9815,30.994,47000.0
2013-10-28 15:10:00,49.4,49.43,49.37,49.37,34500.0,31.0003,31.0191,30.9815,30.9815,34500.0
2013-10-28 15:15:00,49.37,49.43,49.37,49.43,51200.0,30.9815,31.0191,30.9815,31.0191,51200.0
2013-10-28 15:20:00,49.43,49.48,49.39,49.46,46000.0,31.0191,31.0505,30.994,31.038,46000.0
2013-10-28 15:25:00,49.44,49.45,49.4,49.41,29400.0,31.0254,31.0317,31.0003,31.0066,29400.0
2013-10-28 15:30:00,49.4,49.41,49.35,49.37,37200.0,31.0003,31.0066,30.9689,30.9815,37200.0
2013-10-28 15:35:00,49.36,49.45,49.36,49.42,87300.0,30.9752,31.0317,30.9752,31.0129,87300.0
2013-10-28 15:40:00,49.42,49.43,49.39,49.4,56600.0,31.0129,31.0191,30.994,31.0003,56600.0
2013-10-28 15:45:00,49.39,49.39,49.29,49.3,118000.0,30.994,30.994,30.9313,30.9376,118000.0
2013-10-28 15:50:00,49.31,49.42,49.3,49.35,162100.0,30.9438,31.0129,30.9376,30.9689,162100.0
2013-10-28 15:55:00,49.35,49.48,49.33,49.41,398300.0,30.9689,31.0505,30.9564,31.0066,398300.0
2013-10-29 09:30:00,49.48,49.8,49.48,49.79,59100.0,31.0505,31.2513,31.0505,31.245,59100.0
2013-10-29 09:35:00,49.8,49.8,49.54,49.59,23400.0,31.2513,31.2513,31.0882,31.1195,23400.0
2013-10-29 09:40:00,49.59,49.73,49.57,49.63,20100.0,31.1195,31.2074,31.107,31.1446,20100.0
2013-10-29 09:45:00,49.63,49.77,49.61,49.7,42700.0,31.1446,31.2325,31.1321,31.1886,42700.0
2013-10-29 09:50:00,49.7,49.79,49.67,49.73,55700.0,31.1886,31.245,31.1697,31.2074,55700.0
2013-10-29 09:55:00,49.74,49.74,49.6,49.62,22700.0,31.2137,31.2137,31.1258,31.1384,22700.0
2013-10-29 10:00:00,49.63,49.68,49.6,49.68,28900.0,31.1446,31.176,31.1258,31.176,28900.0
2013-10-29 10:05:00,49.66,49.67,49.52,49.53,40800.0,31.1635,31.1697,31.0756,31.0819,40800.0
2013-10-29 10:10:00,49.53,49.57,49.5,49.55,38500.0,31.0819,31.107,31.0631,31.0944,38500.0
2013-10-29 10:15:00,49.55,49.62,49.53,49.61,16100.0,31.0944,31.1384,31.0819,31.1321,16100.0
2013-10-29 10:20:00,49.61,49.63,49.55,49.56,23600.0,31.1321,31.1446,31.0944,31.1007,23600.0
2013-10-29 10:25:00,49.57,49.57,49.51,49.57,24900.0,31.107,31.107,31.0693,31.107,24900.0
2013-10-29 10:30:00,49.56,49.58,49.51,49.54,27100.0,31.1007,31.1133,31.0693,31.0882,27100.0
2013-10-29 10:35:00,49.52,49.7,49.52,49.7,53100.0,31.0756,31.1886,31.0756,31.1886,53100.0
2013-10-29 10:40:00,49.7,49.76,49.66,49.67,64300.0,31.1886,31.2262,31.1635,31.1697,64300.0
2013-10-29 10:45:00,49.66,49.71,49.66,49.7,32200.0,31.1635,31.1948,31.1635,31.1886,32200.0
2013-10-29 10:50:00,49.7,49.72,49.69,49.7,22000.0,31.1886,31.2011,31.1823,31.1886,22000.0
2013-10-29 10:55:00,49.7,49.77,49.67,49.73,32700.0,31.1886,31.2325,31.1697,31.2074,32700.0
2013-10-29 11:00:00,49.71,49.77,49.69,49.77,49800.0,31.1948,31.2325,31.1823,31.2325,49800.0
2013-10-29 11:05:00,49.77,49.85,49.76,49.83,35800.0,31.2325,31.2827,31.2262,31.2702,35800.0
2013-10-29 11:10:00,49.83,49.87,49.8,49.85,23200.0,31.2702,31.2953,31.2513,31.2827,23200.0
2013-10-29 11:15:00,49.86,49.92,49.8,49.92,56900.0,31.289,31.3266,31.2513,31.3266,56900.0
2013-10-29 11:20:00,49.92,49.94,49.87,49.94,30500.0,31.3266,31.3392,31.2953,31.3392,30500.0
2013-10-29 11:25:00,49.94,49.97,49.92,49.96,50600.0,31.3392,31.358,31.3266,31.3517,50600.0
2013-10-29 11:30:00,49.96,50.12,49.96,50.01,286800.0,31.3517,31.4521,31.3517,31.3831,286800.0
2013-10-29 11:35:00,50.02,50.06,49.99,50.06,26400.0,31.3894,31.4145,31.3706,31.4145,26400.0
2013-10-29 11:40:00,50.07,50.17,50.06,50.07,34600.0,31.4208,31.4835,31.4145,31.4208,34600.0
2013-10-29 11:45:00,50.06,50.07,50.0,50.0,35400.0,31.4145,31.4208,31.3768,31.3768,35400.0
2013-10-29 11:50:00,50.0,50.09,50.0,50.07,32300.0,31.3768,31.4333,31.3768,31.4208,32300.0
2013-10-29 11:55:00,50.05,50.12,50.04,50.08,72200.0,31.4082,31.4521,31.4019,31.427,72200.0
2013-10-29 12:00:00,50.1,50.11,50.0,50.04,30500.0,31.4396,31.4459,31.3768,31.4019,30500.0
2013-10-29 12:05:00,50.05,50.06,50.0,50.03,24400.0,31.4082,31.4145,31.3768,31.3957,24400.0
2013-10-29 12:10:00,50.02,50.05,49.99,50.01,37200.0,31.3894,31.4082,31.3706,31.3831,37200.0
2013-10-29 12:15:00,50.0,50.07,50.0,50.03,24100.0,31.3768,31.4208,31.3768,31.3957,24100.0
2013-10-29 12:20:00,50.03,50.06,50.0,50.01,19700.0,31.3957,31.4145,31.3768,31.3831,19700.0
2013-10-29 12:25:00,50.0,50.11,50.0,50.08,35500.0,31.3768,31.4459,31.3768,31.427,35500.0
2013-10-29 12:30:00,50.1,50.14,50.06,50.13,33300.0,31.4396,31.4647,31.4145,31.4584,33300.0
2013-10-29 12:35:00,50.14,50.15,50.08,50.09,29400.0,31.4647,31.471,31.427,31.4333,29400.0
2013-10-29 12:40:00,50.09,50.1,50.03,50.09,34500.0,31.4333,31.4396,31.3957,31.4333,34500.0
2013-10-29 12:45:00,50.09,50.1,50.05,50.05,17400.0,31.4333,31.4396,31.4082,31.4082,17400.0
2013-10-29 12:50:00,50.06,50.12,50.05,50.11,34700.0,31.4145,31.4521,31.4082,31.4459,34700.0
2013-10-29 12:55:00,50.1,50.12,50.07,50.1,33900.0,31.4396,31.4521,31.4208,31.4396,33900.0
2013-10-29 13:00:00,50.11,50.19,50.09,50.17,55700.0,31.4459,31.4961,31.4333,31.4835,55700.0
2013-10-29 13:05:00,50.18,50.19,50.15,50.16,22600.0,31.4898,31.4961,31.471,31.4772,22600.0
2013-10-29 13:10:00,50.15,50.2,50.15,50.18,26500.0,31.471,31.5023,31.471,31.4898,26500.0
2013-10-29 13:15:00,50.18,50.2,50.16,50.17,28400.0,31.4898,31.5023,31.4772,31.4835,28400.0
2013-10-29 13:20:00,50.17,50.18,50.16,50.17,17100.0,31.4835,31.4898,31.4772,31.4835,17100.0
2013-10-29 13:25:00,50.17,50.17,50.11,50.13,34800.0,31.4835,31.4835,31.4459,31.4584,34800.0
2013-10-29 13:30:00,50.13,50.13,50.08,50.1,46800.0,31.4584,31.4584,31.427,31.4396,46800.0
2013-10-29 13:35:00,50.1,50.1,50.04,50.05,38700.0,31.4396,31.4396,31.4019,31.4082,38700.0
2013-10-29 13:40:00,50.05,50.09,50.04,50.08,47900.0,31.4082,31.4333,31.4019,31.427,47900.0
2013-10-29 13:45:00,50.07,50.09,50.01,50.01,47900.0,31.4208,31.4333,31.3831,31.3831,47900.0
2013-10-29 13:50:00,50.02,50.03,50.0,50.03,51500.0,31.3894,31.3957,31.3768,31.3957,51500.0
2013-10-29 13:55:00,50.03,50.07,50.0,50.03,46400.0,31.3957,31.4208,31.3768,31.3957,46400.0
2013-10-29 14:00:00,50.02,50.08,50.0,50.01,83300.0,31.3894,31.427,31.3768,31.3831,83300.0
2013-10-29 14:05:00,50.01,50.09,50.0,50.06,203300.0,31.3831,31.4333,31.3768,31.4145,203300.0
2013-10-29 14:10:00,50.05,50.07,50.02,50.02,19500.0,31.4082,31.4208,31.3894,31.3894,19500.0
2013-10-29 14:15:00,50.02,50.03,49.95,50.02,49900.0,31.3894,31.3957,31.3455,31.3894,49900.0
2013-10-29 14:20:00,50.02,50.03,49.95,49.96,24600.0,31.3894,31.3957,31.3455,31.3517,24600.0
2013-10-29 14:25:00,49.95,49.98,49.95,49.97,25800.0,31.3455,31.3643,31.3455,31.358,25800.0
2013-10-29 14:30:00,49.97,49.99,49.95,49.96,27900.0,31.358,31.3706,31.3455,31.3517,27900.0
2013-10-29 14:35:00,49.96,50.02,49.96,50.01,42900.0,31.3517,31.3894,31.3517,31.3831,42900.0
2013-10-29 14:40:00,50.0,50.01,49.95,49.96,17300.0,31.3768,31.3831,31.3455,31.3517,17300.0
2013-10-29 14:45:00,49.97,49.97,49.93,49.93,34500.0,31.358,31.358,31.3329,31.3329,34500.0
2013-10-29 14:50:00,49.93,49.93,49.85,49.86,90000.0,31.3329,31.3329,31.2827,31.289,90000.0
2013-10-29 14:55:00,49.85,49.86,49.77,49.79,35100.0,31.2827,31.289,31.2325,31.245,35100.0
2013-10-29 15:00:00,49.79,49.79,49.77,49.78,105400.0,31.245,31.245,31.2325,31.2388,105400.0
2013-10-29 15:05:00,49.78,49.78,49.74,49.74,51500.0,31.2388,31.2388,31.2137,31.2137,51500.0
2013-10-29 15:10:00,49.75,49.75,49.69,49.69,133300.0,31.2199,31.2199,31.1823,31.1823,133300.0
2013-10-29 15:15:00,49.69,49.7,49.63,49.65,125400.0,31.1823,31.1886,31.1446,31.1572,125400.0
2013-10-29 15:20:00,49.65,49.74,49.65,49.74,81200.0,31.1572,31.2137,31.1572,31.2137,81200.0
2013-10-29 15:25:00,49.75,49.84,49.75,49.82,39100.0,31.2199,31.2764,31.2199,31.2639,39100.0
2013-10-29 15:30:00,49.82,49.82,49.71,49.72,42500.0,31.2639,31.2639,31.1948,31.2011,42500.0
2013-10-29 15:35:00,49.72,49.73,49.69,49.73,85500.0,31.2011,31.2074,31.1823,31.2074,85500.0
2013-10-29 15:40:00,49.72,49.77,49.72,49.73,99300.0,31.2011,31.2325,31.2011,31.2074,99300.0
2013-10-29 15:45:00,49.73,49.82,49.73,49.8,103800.0,31.2074,31.2639,31.2074,31.2513,103800.0
2013-10-29 15:50:00,49.79,49.8,49.72,49.73,121500.0,31.245,31.2513,31.2011,31.2074,121500.0
2013-10-29 15:55:00,49.74,49.79,49.7,49.77,315000.0,31.2137,31.245,31.1886,31.2325,315000.0
2013-10-30 09:30:00,49.57,49.57,49.17,49.3,97500.0,31.107,31.107,30.856,30.9376,97500.0
2013-10-30 09:35:00,49.45,49.46,49.29,49.43,29800.0,31.0317,31.038,30.9313,31.0191,29800.0
2013-10-30 09:40:00,49.37,49.42,49.29,49.42,124200.0,30.9815,31.0129,30.9313,31.0129,124200.0
2013-10-30 09:45:00,49.41,49.46,49.34,49.39,28400.0,31.0066,31.038,30.9627,30.994,28400.0
2013-10-30 09:50:00,49.38,49.44,49.36,49.4,27800.0,30.9878,31.0254,30.9752,31.0003,27800.0
2013-10-30 09:55:00,49.45,49.45,49.35,49.4,13300.0,31.0317,31.0317,30.9689,31.0003,13300.0
2013-10-30 10:00:00,49.39,49.4,49.25,49.31,44600.0,30.994,31.0003,30.9062,30.9438,44600.0
2013-10-30 10:05:00,49.3,49.31,49.15,49.22,33100.0,30.9376,30.9438,30.8434,30.8874,33100.0
2013-10-30 10:10:00,49.22,49.3,49.19,49.28,33800.0,30.8874,30.9376,30.8685,30.925,33800.0
2013-10-30 10:15:00,49.28,49.33,49.28,49.3,22500.0,30.925,30.9564,30.925,30.9376,22500.0
2013-10-30 10:20:00,49.29,49.3,49.25,49.29,20700.0,30.9313,30.9376,30.9062,30.9313,20700.0
2013-10-30 10:25:00,49.29,49.34,49.28,49.32,24700.0,30.9313,30.9627,30.925,30.9501,24700.0
2013-10-30 10:30:00,49.31,49.33,49.29,49.33,76800.0,30.9438,30.9564,30.9313,30.9564,76800.0
2013-10-30 10:35:00,49.34,49.38,49.34,49.34,7900.0,30.9627,30.9878,30.9627,30.9627,7900.0
2013-10-30 10:40:00,49.33,49.38,49.33,49.38,17200.0,30.9564,30.9878,30.9564,30.9878,17200.0
2013-10-30 10:45:00,49.39,49.45,49.39,49.43,16600.0,30.994,31.0317,30.994,31.0191,16600.0
2013-10-30 10:50:00,49.44,49.44,49.4,49.42,16400.0,31.0254,31.0254,31.0003,31.0129,16400.0
2013-10-30 10:55:00,49.42,49.44,49.4,49.44,17100.0,31.0129,31.0254,31.0003,31.0254,17100.0
2013-10-30 11:00:00,49.45,49.52,49.45,49.5,22200.0,31.0317,31.0756,31.0317,31.0631,22200.0
2013-10-30 11:05:00,49.49,49.49,49.38,49.38,18400.0,31.0568,31.0568,30.9878,30.9878,18400.0
2013-10-30 11:10:00,49.38,49.42,49.38,49.42,11600.0,30.9878,31.0129,30.9878,31.0129,11600.0
2013-10-30 11:15:00,49.42,49.45,49.36,49.36,19800.0,31.0129,31.0317,30.9752,30.9752,19800.0
2013-10-30 11:20:00,49.37,49.38,49.25,49.26,65100.0,30.9815,30.9878,30.9062,30.9125,65100.0
2013-10-30 11:25:00,49.27,49.29,49.24,49.25,37500.0,30.9187,30.9313,30.8999,30.9062,37500.0
2013-10-30 11:30:00,49.25,49.32,49.24,49.29,90900.0,30.9062,30.9501,30.8999,30.9313,90900.0
2013-10-30 11:35:00,49.29,49.29,49.23,49.25,99200.0,30.9313,30.9313,30.8936,30.9062,99200.0
2013-10-30 11:40:00,49.25,49.26,49.25,49.25,11700.0,30.9062,30.9125,30.9062,30.9062,11700.0
2013-10-30 11:45:00,49.25,49.28,49.24,49.27,35400.0,30.9062,30.925,30.8999,30.9187,35400.0
2013-10-30 11:50:00,49.27,49.27,49.24,49.25,24300.0,30.9187,30.9187,30.8999,30.9062,24300.0
2013-10-30 11:55:00,49.26,49.28,49.24,49.28,27700.0,30.9125,30.925,30.8999,30.925,27700.0
2013-10-30 12:00:00,49.27,49.27,49.25,49.25,38800.0,30.9187,30.9187,30.9062,30.9062,38800.0
2013-10-30 12:05:00,49.26,49.26,49.25,49.26,14400.0,30.9125,30.9125,30.9062,30.9125,14400.0
2013-10-30 12:10:00,49.25,49.26,49.23,49.24,169600.0,30.9062,30.9125,30.8936,30.8999,169600.0
2013-10-30 12:15:00,49.23,49.28,49.23,49.27,49600.0,30.8936,30.925,30.8936,30.9187,49600.0
2013-10-30 12:20:00,49.27,49.27,49.2,49.2,25600.0,30.9187,30.9187,30.8748,30.8748,25600.0
2013-10-30 12:25:00,49.2,49.26,49.2,49.24,19900.0,30.8748,30.9125,30.8748,30.8999,19900.0
2013-10-30 12:30:00,49.25,49.31,49.25,49.31,10900.0,30.9062,30.9438,30.9062,30.9438,10900.0
2013-10-30 12:35:00,49.3,49.33,49.3,49.32,14600.0,30.9376,30.9564,30.9376,30.9501,14600.0
2013-10-30 12:40:00,49.32,49.33,49.28,49.28,39100.0,30.9501,30.9564,30.925,30.925,39100.0
2013-10-30 12:45:00,49.28,49.29,49.24,49.25,22200.0,30.925,30.9313,30.8999,30.9062,22200.0
2013-10-30 12:50:00,49.25,49.28,49.21,49.22,24700.0,30.9062,30.925,30.8811,30.8874,24700.0
2013-10-30 12:55:00,49.21,49.28,49.21,49.28,26700.0,30.8811,30.925,30.8811,30.925,26700.0
2013-10-30 13:00:00,49.28,49.3,49.19,49.19,34200.0,30.925,30.9376,30.8685,30.8685,34200.0
2013-10-30 13:05:00,49.19,49.21,49.17,49.18,18400.0,30.8685,30.8811,30.856,30.8623,18400.0
2013-10-30 13:10:00,49.18,49.2,49.17,49.18,10400.0,30.8623,30.8748,30.856,30.8623,10400.0
2013-10-30 13:15:00,49.19,49.26,49.19,49.25,34100.0,30.8685,30.9125,30.8685,30.9062,34100.0
2013-10-30 13:20:00,49.23,49.23,49.16,49.16,31500.0,30.8936,30.8936,30.8497,30.8497,31500.0
2013-10-30 13:25:00,49.15,49.16,49.07,49.07,26800.0,30.8434,30.8497,30.7932,30.7932,26800.0
2013-10-30 13:30:00,49.07,49.09,49.04,49.08,32200.0,30.7932,30.8058,30.7744,30.7995,32200.0
2013-10-30 13:35:00,49.09,49.11,49.08,49.1,20100.0,30.8058,30.8183,30.7995,30.812,20100.0
2013-10-30 13:40:00,49.1,49.11,49.07,49.09,36600.0,30.812,30.8183,30.7932,30.8058,36600.0
2013-10-30 13:45:00,49.11,49.11,49.02,49.04,32900.0,30.8183,30.8183,30.7618,30.7744,32900.0
2013-10-30 13:50:00,49.03,49.04,49.01,49.03,27600.0,30.7681,30.7744,30.7556,30.7681,27600.0
2013-10-30 13:55:00,49.03,49.06,49.01,49.04,40700.0,30.7681,30.7869,30.7556,30.7744,40700.0
2013-10-30 14:00:00,49.05,49.21,48.98,49.14,74100.0,30.7807,30.8811,30.7367,30.8372,74100.0
2013-10-30 14:05:00,49.14,49.22,49.0,49.01,49100.0,30.8372,30.8874,30.7493,30.7556,49100.0
2013-10-30 14:10:00,49.01,49.09,48.98,49.02,38800.0,30.7556,30.8058,30.7367,30.7618,38800.0
2013-10-30 14:15:00,49.02,49.03,48.75,48.82,83100.0,30.7618,30.7681,30.5924,30.6363,83100.0
2013-10-30 14:20:00,48.81,48.91,48.76,48.84,44900.0,30.6301,30.6928,30.5987,30.6489,44900.0
2013-10-30 14:25:00,48.84,48.88,48.77,48.88,63100.0,30.6489,30.674,30.605,30.674,63100.0
2013-10-30 14:30:00,48.88,49.01,48.83,49.0,54600.0,30.674,30.7556,30.6426,30.7493,54600.0
2013-10-30 14:35:00,48.99,49.07,48.98,49.07,40600.0,30.743,30.7932,30.7367,30.7932,40600.0
2013-10-30 14:40:00,49.06,49.11,48.95,48.96,38800.0,30.7869,30.8183,30.7179,30.7242,38800.0
2013-10-30 14:45:00,48.96,49.09,48.96,49.08,36700.0,30.7242,30.8058,30.7242,30.7995,36700.0
2013-10-30 14:50:00,49.1,49.1,48.95,48.95,100600.0,30.812,30.812,30.7179,30.7179,100600.0
2013-10-30 14:55:00,48.95,48.97,48.89,48.92,63400.0,30.7179,30.7305,30.6803,30.6991,63400.0
2013-10-30 15:00:00,48.93,48.94,48.88,48.9,36300.0,30.7054,30.7116,30.674,30.6865,36300.0
2013-10-30 15:05:00,48.9,48.96,48.84,48.86,66400.0,30.6865,30.7242,30.6489,30.6614,66400.0
2013-10-30 15:10:00,48.86,48.87,48.82,48.82,38300.0,30.6614,30.6677,30.6363,30.6363,38300.0
2013-10-30 15:15:00,48.81,48.82,48.75,48.79,51200.0,30.6301,30.6363,30.5924,30.6175,51200.0
2013-10-30 15:20:00,48.8,48.85,48.76,48.8,52600.0,30.6238,30.6552,30.5987,30.6238,52600.0
2013-10-30 15:25:00,48.8,48.82,48.78,48.81,40200.0,30.6238,30.6363,30.6112,30.6301,40200.0
2013-10-30 15:30:00,48.81,48.85,48.78,48.84,38900.0,30.6301,30.6552,30.6112,30.6489,38900.0
2013-10-30 15:35:00,48.84,48.84,48.72,48.73,93700.0,30.6489,30.6489,30.5736,30.5799,93700.0
2013-10-30 15:40:00,48.73,48.82,48.72,48.82,117000.0,30.5799,30.6363,30.5736,30.6363,117000.0
2013-10-30 15:45:00,48.83,48.87,48.79,48.84,112200.0,30.6426,30.6677,30.6175,30.6489,112200.0
2013-10-30 15:50:00,48.84,48.84,48.78,48.8,122000.0,30.6489,30.6489,30.6112,30.6238,122000.0
2013-10-30 15:55:00,48.81,48.84,48.77,48.8,189100.0,30.6301,30.6489,30.605,30.6238,189100.0
2013-10-31 09:30:00,48.68,49.0,48.62,48.76,77700.0,30.5485,30.7493,30.5108,30.5987,77700.0
2013-10-31 09:35:00,48.76,48.8,48.6,48.65,20000.0,30.5987,30.6238,30.4983,30.5297,20000.0
2013-10-31 09:40:00,48.65,48.73,48.62,48.67,23300.0,30.5297,30.5799,30.5108,30.5422,23300.0
2013-10-31 09:45:00,48.7,48.79,48.65,48.76,20300.0,30.561,30.6175,30.5297,30.5987,20300.0
2013-10-31 09:50:00,48.76,48.77,48.63,48.63,20900.0,30.5987,30.605,30.5171,30.5171,20900.0
2013-10-31 09:55:00,48.63,48.65,48.59,48.6,14900.0,30.5171,30.5297,30.492,30.4983,14900.0
2013-10-31 10:00:00,48.59,48.6,48.44,48.52,48600.0,30.492,30.4983,30.3979,30.4481,48600.0
2013-10-31 10:05:00,48.52,48.6,48.44,48.59,27900.0,30.4481,30.4983,30.3979,30.492,27900.0
2013-10-31 10:10:00,48.58,48.61,48.47,48.58,46300.0,30.4857,30.5046,30.4167,30.4857,46300.0
2013-10-31 10:15:00,48.58,48.62,48.55,48.6,21800.0,30.4857,30.5108,30.4669,30.4983,21800.0
2013-10-31 10:20:00,48.6,48.61,48.53,48.58,31100.0,30.4983,30.5046,30.4544,30.4857,31100.0
2013-10-31 10:25:00,48.58,48.67,48.58,48.61,21700.0,30.4857,30.5422,30.4857,30.5046,21700.0
2013-10-31 10:30:00,48.6,48.66,48.57,48.62,21200.0,30.4983,30.5359,30.4795,30.5108,21200.0
2013-10-31 10:35:00,48.62,48.63,48.54,48.58,34300.0,30.5108,30.5171,30.4606,30.4857,34300.0
2013-10-31 10:40:00,48.59,48.62,48.51,48.54,20900.0,30.492,30.5108,30.4418,30.4606,20900.0
2013-10-31 10:45:00,48.53,48.63,48.52,48.62,21100.0,30.4544,30.5171,30.4481,30.5108,21100.0
2013-10-31 10:50:00,48.63,48.69,48.61,48.65,37300.0,30.5171,30.5548,30.5046,30.5297,37300.0
2013-10-31 10:55:00,48.65,48.67,48.63,48.66,25100.0,30.5297,30.5422,30.5171,30.5359,25100.0
2013-10-31 11:00:00,48.66,48.71,48.65,48.69,27000.0,30.5359,30.5673,30.5297,30.5548,27000.0
2013-10-31 11:05:00,48.68,48.69,48.62,48.68,22500.0,30.5485,30.5548,30.5108,30.5485,22500.0
2013-10-31 11:10:00,48.69,48.71,48.65,48.67,47100.0,30.5548,30.5673,30.5297,30.5422,47100.0
2013-10-31 11:15:00,48.66,48.75,48.65,48.71,39000.0,30.5359,30.5924,30.5297,30.5673,39000.0
2013-10-31 11:20:00,48.72,48.75,48.7,48.7,26900.0,30.5736,30.5924,30.561,30.561,26900.0
2013-10-31 11:25:00,48.71,48.83,48.7,48.83,40700.0,30.5673,30.6426,30.561,30.6426,40700.0
2013-10-31 11:30:00,48.83,48.83,48.73,48.76,24900.0,30.6426,30.6426,30.5799,30.5987,24900.0
2013-10-31 11:35:00,48.77,48.8,48.74,48.74,15100.0,30.605,30.6238,30.5861,30.5861,15100.0
2013-10-31 11:40:00,48.73,48.73,48.7,48.7,47600.0,30.5799,30.5799,30.561,30.561,47600.0
2013-10-31 11:45:00,48.7,48.72,48.7,48.7,14200.0,30.561,30.5736,30.561,30.561,14200.0
2013-10-31 11:50:00,48.7,48.71,48.7,48.7,28600.0,30.561,30.5673,30.561,30.561,28600.0
2013-10-31 11:55:00,48.7,48.72,48.69,48.7,26100.0,30.561,30.5736,30.5548,30.561,26100.0
2013-10-31 12:00:00,48.69,48.7,48.64,48.67,26400.0,30.5548,30.561,30.5234,30.5422,26400.0
2013-10-31 12:05:00,48.67,48.7,48.65,48.67,31800.0,30.5422,30.561,30.5297,30.5422,31800.0
2013-10-31 12:10:00,48.67,48.69,48.66,48.67,19700.0,30.5422,30.5548,30.5359,30.5422,19700.0
2013-10-31 12:15:00,48.67,48.71,48.66,48.71,24200.0,30.5422,30.5673,30.5359,30.5673,24200.0
2013-10-31 12:20:00,48.71,48.85,48.71,48.82,38100.0,30.5673,30.6552,30.5673,30.6363,38100.0
2013-10-31 12:25:00,48.83,48.84,48.77,48.77,55500.0,30.6426,30.6489,30.605,30.605,55500.0
2013-10-31 12:30:00,48.76,48.86,48.76,48.85,21000.0,30.5987,30.6614,30.5987,30.6552,21000.0
2013-10-31 12:35:00,48.85,48.91,48.84,48.91,27900.0,30.6552,30.6928,30.6489,30.6928,27900.0
2013-10-31 12:40:00,48.91,48.93,48.9,48.92,15600.0,30.6928,30.7054,30.6865,30.6991,15600.0
2013-10-31 12:45:00,48.91,48.92,48.89,48.92,22500.0,30.6928,30.6991,30.6803,30.6991,22500.0
2013-10-31 12:50:00,48.92,48.95,48.89,48.9,24900.0,30.6991,30.7179,30.6803,30.6865,24900.0
2013-10-31 12:55:00,48.9,48.9,48.87,48.88,15700.0,30.6865,30.6865,30.6677,30.674,15700.0
2013-10-31 13:00:00,48.88,48.89,48.82,48.82,32800.0,30.674,30.6803,30.6363,30.6363,32800.0
2013-10-31 13:05:00,48.82,48.83,48.77,48.79,24500.0,30.6363,30.6426,30.605,30.6175,24500.0
2013-10-31 13:10:00,48.78,48.79,48.76,48.77,38800.0,30.6112,30.6175,30.5987,30.605,38800.0
2013-10-31 13:15:00,48.77,48.81,48.76,48.8,17500.0,30.605,30.6301,30.5987,30.6238,17500.0
2013-10-31 13:20:00,48.8,48.81,48.75,48.75,21100.0,30.6238,30.6301,30.5924,30.5924,21100.0
2013-10-31 13:25:00,48.76,48.76,48.69,48.69,45200.0,30.5987,30.5987,30.5548,30.5548,45200.0
2013-10-31 13:30:00,48.7,48.74,48.64,48.64,35700.0,30.561,30.5861,30.5234,30.5234,35700.0
2013-10-31 13:35:00,48.63,48.66,48.63,48.65,35300.0,30.5171,30.5359,30.5171,30.5297,35300.0
2013-10-31 13:40:00,48.65,48.71,48.65,48.71,25700.0,30.5297,30.5673,30.5297,30.5673,25700.0
2013-10-31 13:45:00,48.7,48.71,48.64,48.66,45400.0,30.561,30.5673,30.5234,30.5359,45400.0
2013-10-31 13:50:00,48.66,48.67,48.64,48.65,43200.0,30.5359,30.5422,30.5234,30.5297,43200.0
2013-10-31 13:55:00,48.65,48.68,48.64,48.67,63300.0,30.5297,30.5485,30.5234,30.5422,63300.0
2013-10-31 14:00:00,48.68,48.76,48.67,48.76,31700.0,30.5485,30.5987,30.5422,30.5987,31700.0
2013-10-31 14:05:00,48.76,48.77,48.69,48.69,35100.0,30.5987,30.605,30.5548,30.5548,35100.0
2013-10-31 14:10:00,48.69,48.77,48.69,48.76,24500.0,30.5548,30.605,30.5548,30.5987,24500.0
2013-10-31 14:15:00,48.76,48.88,48.75,48.87,43900.0,30.5987,30.674,30.5924,30.6677,43900.0
2013-10-31 14:20:00,48.87,48.88,48.74,48.78,46300.0,30.6677,30.674,30.5861,30.6112,46300.0
2013-10-31 14:25:00,48.77,48.84,48.77,48.82,22800.0,30.605,30.6489,30.605,30.6363,22800.0
2013-10-31 14:30:00,48.83,48.85,48.8,48.81,37500.0,30.6426,30.6552,30.6238,30.6301,37500.0
2013-10-31 14:35:00,48.82,48.84,48.79,48.84,30000.0,30.6363,30.6489,30.6175,30.6489,30000.0
2013-10-31 14:40:00,48.83,48.87,48.82,48.83,31700.0,30.6426,30.6677,30.6363,30.6426,31700.0
2013-10-31 14:45:00,48.83,48.83,48.81,48.82,28500.0,30.6426,30.6426,30.6301,30.6363,28500.0
2013-10-31 14:50:00,48.82,48.83,48.77,48.77,31300.0,30.6363,30.6426,30.605,30.605,31300.0
2013-10-31 14:55:00,48.76,48.78,48.72,48.72,46900.0,30.5987,30.6112,30.5736,30.5736,46900.0
2013-10-31 15:00:00,48.72,48.72,48.66,48.7,61600.0,30.5736,30.5736,30.5359,30.561,61600.0
2013-10-31 15:05:00,48.7,48.72,48.66,48.71,70900.0,30.561,30.5736,30.5359,30.5673,70900.0
2013-10-31 15:10:00,48.71,48.72,48.7,48.71,32400.0,30.5673,30.5736,30.561,30.5673,32400.0
2013-10-31 15:15:00,48.71,48.71,48.67,48.68,83600.0,30.5673,30.5673,30.5422,30.5485,83600.0
2013-10-31 15:20:00,48.68,48.73,48.68,48.7,65400.0,30.5485,30.5799,30.5485,30.561,65400.0
2013-10-31 15:25:00,48.71,48.73,48.66,48.66,49400.0,30.5673,30.5799,30.5359,30.5359,49400.0
2013-10-31 15:30:00,48.67,48.69,48.65,48.66,53500.0,30.5422,30.5548,30.5297,30.5359,53500.0
2013-10-31 15:35:00,48.66,48.7,48.66,48.68,60100.0,30.5359,30.561,30.5359,30.5485,60100.0
2013-10-31 15:40:00,48.68,48.7,48.65,48.67,67200.0,30.5485,30.561,30.5297,30.5422,67200.0
2013-10-31 15:45:00,48.67,48.67,48.54,48.55,119600.0,30.5422,30.5422,30.4606,30.4669,119600.0
2013-10-31 15:50:00,48.55,48.6,48.51,48.56,182900.0,30.4669,30.4983,30.4418,30.4732,182900.0
2013-10-31 15:55:00,48.57,48.57,48.45,48.46,562700.0,30.4795,30.4795,30.4042,30.4104,562700.0
2013-11-01 09:30:00,48.64,48.8,48.52,48.77,68400.0,30.5234,30.6238,30.4481,30.605,68400.0
2013-11-01 09:35:00,48.81,48.93,48.74,48.78,35500.0,30.6301,30.7054,30.5861,30.6112,35500.0
2013-11-01 09:40:00,48.76,48.96,48.76,48.92,22300.0,30.5987,30.7242,30.5987,30.6991,22300.0
2013-11-01 09:45:00,48.89,48.97,48.89,48.93,19900.0,30.6803,30.7305,30.6803,30.7054,19900.0
2013-11-01 09:50:00,48.94,49.19,48.92,49.18,69600.0,30.7116,30.8685,30.6991,30.8623,69600.0
2013-11-01 09:55:00,49.19,49.24,49.14,49.19,55400.0,30.8685,30.8999,30.8372,30.8685,55400.0
2013-11-01 10:00:00,49.16,49.17,49.08,49.15,39900.0,30.8497,30.856,30.7995,30.8434,39900.0
2013-11-01 10:05:00,49.16,49.29,49.15,49.28,73200.0,30.8497,30.9313,30.8434,30.925,73200.0
2013-11-01 10:10:00,49.27,49.33,49.25,49.3,92500.0,30.9187,30.9564,30.9062,30.9376,92500.0
2013-11-01 10:15:00,49.3,49.32,49.15,49.18,137000.0,30.9376,30.9501,30.8434,30.8623,137000.0
2013-11-01 10:20:00,49.17,49.18,49.04,49.05,57700.0,30.856,30.8623,30.7744,30.7807,57700.0
2013-11-01 10:25:00,49.05,49.19,49.03,49.1,118800.0,30.7807,30.8685,30.7681,30.812,118800.0
2013-11-01 10:30:00,49.1,49.12,49.05,49.07,34500.0,30.812,30.8246,30.7807,30.7932,34500.0
2013-11-01 10:35:00,49.07,49.1,48.99,49.02,87400.0,30.7932,30.812,30.743,30.7618,87400.0
2013-11-01 10:40:00,49.02,49.07,49.0,49.05,28800.0,30.7618,30.7932,30.7493,30.7807,28800.0
2013-11-01 10:45:00,49.05,49.06,49.01,49.05,33800.0,30.7807,30.7869,30.7556,30.7807,33800.0
2013-11-01 10:50:00,49.05,49.12,49.03,49.08,37100.0,30.7807,30.8246,30.7681,30.7995,37100.0
2013-11-01 10:55:00,49.07,49.11,49.03,49.08,112200.0,30.7932,30.8183,30.7681,30.7995,112200.0
2013-11-01 11:00:00,49.1,49.1,49.02,49.04,24700.0,30.812,30.812,30.7618,30.7744,24700.0
2013-11-01 11:05:00,49.04,49.05,48.92,48.92,38600.0,30.7744,30.7807,30.6991,30.6991,38600.0
2013-11-01 11:10:00,48.92,48.97,48.82,48.84,40000.0,30.6991,30.7305,30.6363,30.6489,40000.0
2013-11-01 11:15:00,48.85,48.88,48.81,48.86,50600.0,30.6552,30.674,30.6301,30.6614,50600.0
2013-11-01 11:20:00,48.88,48.88,48.82,48.83,18100.0,30.674,30.674,30.6363,30.6426,18100.0
2013-11-01 11:25:00,48.82,48.85,48.79,48.82,26300.0,30.6363,30.6552,30.6175,30.6363,26300.0
2013-11-01 11:30:00,48.8,48.88,48.73,48.88,73200.0,30.6238,30.674,30.5799,30.674,73200.0
2013-11-01 11:35:00,48.88,48.88,48.73,48.75,22300.0,30.674,30.674,30.5799,30.5924,22300.0
2013-11-01 11:40:00,48.75,48.77,48.72,48.74,18900.0,30.5924,30.605,30.5736,30.5861,18900.0
2013-11-01 11:45:00,48.72,48.74,48.64,48.67,29300.0,30.5736,30.5861,30.5234,30.5422,29300.0
2013-11-01 11:50:00,48.68,48.7,48.59,48.6,28300.0,30.5485,30.561,30.492,30.4983,28300.0
2013-11-01 11:55:00,48.62,48.65,48.51,48.54,27700.0,30.5108,30.5297,30.4418,30.4606,27700.0
2013-11-01 12:00:00,48.54,48.57,48.5,48.56,57400.0,30.4606,30.4795,30.4355,30.4732,57400.0
2013-11-01 12:05:00,48.54,48.57,48.53,48.57,26100.0,30.4606,30.4795,30.4544,30.4795,26100.0
2013-11-01 12:10:00,48.58,48.62,48.56,48.59,16400.0,30.4857,30.5108,30.4732,30.492,16400.0
2013-11-01 12:15:00,48.59,48.6,48.54,48.58,17300.0,30.492,30.4983,30.4606,30.4857,17300.0
2013-11-01 12:20:00,48.57,48.67,48.57,48.67,14800.0,30.4795,30.5422,30.4795,30.5422,14800.0
2013-11-01 12:25:00,48.67,48.69,48.65,48.67,7600.0,30.5422,30.5548,30.5297,30.5422,7600.0
2013-11-01 12:30:00,48.65,48.67,48.63,48.66,9800.0,30.5297,30.5422,30.5171,30.5359,9800.0
2013-11-01 12:35:00,48.66,48.68,48.55,48.56,41200.0,30.5359,30.5485,30.4669,30.4732,41200.0
2013-11-01 12:40:00,48.56,48.64,48.56,48.61,19200.0,30.4732,30.5234,30.4732,30.5046,19200.0
2013-11-01 12:45:00,48.61,48.63,48.59,48.6,18200.0,30.5046,30.5171,30.492,30.4983,18200.0
2013-11-01 12:50:00,48.6,48.62,48.59,48.6,26600.0,30.4983,30.5108,30.492,30.4983,26600.0
2013-11-01 12:55:00,48.61,48.61,48.54,48.55,12400.0,30.5046,30.5046,30.4606,30.4669,12400.0
2013-11-01 13:00:00,48.55,48.6,48.54,48.59,15700.0,30.4669,30.4983,30.4606,30.492,15700.0
2013-11-01 13:05:00,48.59,48.6,48.54,48.59,27900.0,30.492,30.4983,30.4606,30.492,27900.0
2013-11-01 13:10:00,48.6,48.61,48.57,48.6,18700.0,30.4983,30.5046,30.4795,30.4983,18700.0
2013-11-01 13:15:00,48.6,48.64,48.6,48.62,18100.0,30.4983,30.5234,30.4983,30.5108,18100.0
2013-11-01 13:20:00,48.62,48.66,48.62,48.64,11800.0,30.5108,30.5359,30.5108,30.5234,11800.0
2013-11-01 13:25:00,48.66,48.73,48.65,48.73,12800.0,30.5359,30.5799,30.5297,30.5799,12800.0
2013-11-01 13:30:00,48.73,48.77,48.7,48.73,28000.0,30.5799,30.605,30.561,30.5799,28000.0
2013-11-01 13:35:00,48.75,48.84,48.74,48.83,14000.0,30.5924,30.6489,30.5861,30.6426,14000.0
2013-11-01 13:40:00,48.83,48.88,48.83,48.85,7900.0,30.6426,30.674,30.6426,30.6552,7900.0
2013-11-01 13:45:00,48.86,48.91,48.84,48.91,12600.0,30.6614,30.6928,30.6489,30.6928,12600.0
2013-11-01 13:50:00,48.9,48.9,48.85,48.9,23900.0,30.6865,30.6865,30.6552,30.6865,23900.0
2013-11-01 13:55:00,48.9,48.9,48.85,48.89,43600.0,30.6865,30.6865,30.6552,30.6803,43600.0
2013-11-01 14:00:00,48.89,48.92,48.87,48.88,31000.0,30.6803,30.6991,30.6677,30.674,31000.0
2013-11-01 14:05:00,48.88,48.89,48.83,48.84,22200.0,30.674,30.6803,30.6426,30.6489,22200.0
2013-11-01 14:10:00,48.84,48.84,48.8,48.84,18900.0,30.6489,30.6489,30.6238,30.6489,18900.0
2013-11-01 14:15:00,48.84,48.88,48.84,48.84,23600.0,30.6489,30.674,30.6489,30.6489,23600.0
2013-11-01 14:20:00,48.87,48.89,48.84,48.85,11200.0,30.6677,30.6803,30.6489,30.6552,11200.0
2013-11-01 14:25:00,48.85,48.89,48.85,48.88,18100.0,30.6552,30.6803,30.6552,30.674,18100.0
2013-11-01 14:30:00,48.87,48.87,48.82,48.83,19100.0,30.6677,30.6677,30.6363,30.6426,19100.0
2013-11-01 14:35:00,48.84,48.84,48.79,48.79,13100.0,30.6489,30.6489,30.6175,30.6175,13100.0
2013-11-01 14:40:00,48.79,48.83,48.78,48.8,18400.0,30.6175,30.6426,30.6112,30.6238,18400.0
2013-11-01 14:45:00,48.8,48.84,48.77,48.77,17400.0,30.6238,30.6489,30.605,30.605,17400.0
2013-11-01 14:50:00,48.78,48.8,48.73,48.75,25100.0,30.6112,30.6238,30.5799,30.5924,25100.0
2013-11-01 14:55:00,48.74,48.81,48.73,48.8,44400.0,30.5861,30.6301,30.5799,30.6238,44400.0
2013-11-01 15:00:00,48.8,48.85,48.8,48.84,16500.0,30.6238,30.6552,30.6238,30.6489,16500.0
2013-11-01 15:05:00,48.84,48.88,48.84,48.86,17100.0,30.6489,30.674,30.6489,30.6614,17100.0
2013-11-01 15:10:00,48.86,48.95,48.86,48.94,25300.0,30.6614,30.7179,30.6614,30.7116,25300.0
2013-11-01 15:15:00,48.93,48.98,48.91,48.94,41700.0,30.7054,30.7367,30.6928,30.7116,41700.0
2013-11-01 15:20:00,48.95,48.97,48.94,48.95,38600.0,30.7179,30.7305,30.7116,30.7179,38600.0
2013-11-01 15:25:00,48.94,49.0,48.94,48.99,31100.0,30.7116,30.7493,30.7116,30.743,31100.0
2013-11-01 15:30:00,48.98,48.99,48.95,48.95,22400.0,30.7367,30.743,30.7179,30.7179,22400.0
2013-11-01 15:35:00,48.96,48.97,48.91,48.92,54500.0,30.7242,30.7305,30.6928,30.6991,54500.0
2013-11-01 15:40:00,48.92,48.96,48.9,48.96,54400.0,30.6991,30.7242,30.6865,30.7242,54400.0
2013-11-01 15:45:00,48.96,49.02,48.96,49.01,110500.0,30.7242,30.7618,30.7242,30.7556,110500.0
2013-11-01 15:50:00,49.01,49.05,49.0,49.04,203200.0,30.7556,30.7807,30.7493,30.7744,203200.0
2013-11-01 15:55:00,49.04,49.06,48.96,48.98,288300.0,30.7744,30.7869,30.7242,30.7367,288300.0
2013-11-04 09:30:00,49.19,49.19,48.75,48.97,76700.0,30.8685,30.8685,30.5924,30.7305,76700.0
2013-11-04 09:35:00,48.96,48.96,48.81,48.84,11700.0,30.7242,30.7242,30.6301,30.6489,11700.0
2013-11-04 09:40:00,48.83,48.86,48.75,48.78,12600.0,30.6426,30.6614,30.5924,30.6112,12600.0
2013-11-04 09:45:00,48.79,48.79,48.68,48.7,32900.0,30.6175,30.6175,30.5485,30.561,32900.0
2013-11-04 09:50:00,48.68,48.72,48.66,48.67,17000.0,30.5485,30.5736,30.5359,30.5422,17000.0
2013-11-04 09:55:00,48.68,48.68,48.43,48.45,56200.0,30.5485,30.5485,30.3916,30.4042,56200.0
2013-11-04 10:00:00,48.45,48.46,48.32,48.36,52800.0,30.4042,30.4104,30.3226,30.3477,52800.0
2013-11-04 10:05:00,48.36,48.44,48.3,48.39,134900.0,30.3477,30.3979,30.31,30.3665,134900.0
2013-11-04 10:10:00,48.38,48.4,48.22,48.22,38700.0,30.3602,30.3728,30.2598,30.2598,38700.0
2013-11-04 10:15:00,48.21,48.38,48.2,48.37,30500.0,30.2535,30.3602,30.2473,30.3539,30500.0
2013-11-04 10:20:00,48.37,48.37,48.3,48.32,40400.0,30.3539,30.3539,30.31,30.3226,40400.0
2013-11-04 10:25:00,48.31,48.37,48.31,48.34,39700.0,30.3163,30.3539,30.3163,30.3351,39700.0
2013-11-04 10:30:00,48.34,48.34,48.21,48.22,35800.0,30.3351,30.3351,30.2535,30.2598,35800.0
2013-11-04 10:35:00,48.22,48.24,48.15,48.15,48200.0,30.2598,30.2724,30.2159,30.2159,48200.0
2013-11-04 10:40:00,48.14,48.16,48.09,48.11,66800.0,30.2096,30.2222,30.1782,30.1908,66800.0
2013-11-04 10:45:00,48.12,48.17,48.1,48.12,120100.0,30.1971,30.2284,30.1845,30.1971,120100.0
2013-11-04 10:50:00,48.12,48.19,48.0,48.17,101700.0,30.1971,30.241,30.1218,30.2284,101700.0
2013-11-04 10:55:00,48.17,48.34,48.17,48.28,42600.0,30.2284,30.3351,30.2284,30.2975,42600.0
2013-11-04 11:00:00,48.26,48.32,48.22,48.31,24400.0,30.2849,30.3226,30.2598,30.3163,24400.0
2013-11-04 11:05:00,48.3,48.44,48.3,48.38,53500.0,30.31,30.3979,30.31,30.3602,53500.0
2013-11-04 11:10:00,48.38,48.47,48.37,48.44,23800.0,30.3602,30.4167,30.3539,30.3979,23800.0
2013-11-04 11:15:00,48.44,48.48,48.41,48.42,35300.0,30.3979,30.423,30.379,30.3853,35300.0
2013-11-04 11:20:00,48.41,48.47,48.36,48.44,31200.0,30.379,30.4167,30.3477,30.3979,31200.0
2013-11-04 11:25:00,48.44,48.56,48.42,48.52,35800.0,30.3979,30.4732,30.3853,30.4481,35800.0
2013-11-04 11:30:00,48.54,48.54,48.46,48.53,76800.0,30.4606,30.4606,30.4104,30.4544,76800.0
2013-11-04 11:35:00,48.53,48.67,48.53,48.66,37400.0,30.4544,30.5422,30.4544,30.5359,37400.0
2013-11-04 11:40:00,48.67,48.7,48.59,48.59,36800.0,30.5422,30.561,30.492,30.492,36800.0
2013-11-04 11:45:00,48.6,48.6,48.53,48.56,30100.0,30.4983,30.4983,30.4544,30.4732,30100.0
2013-11-04 11:50:00,48.55,48.63,48.54,48.62,34500.0,30.4669,30.5171,30.4606,30.5108,34500.0
2013-11-04 11:55:00,48.62,48.65,48.58,48.58,39700.0,30.5108,30.5297,30.4857,30.4857,39700.0
2013-11-04 12:00:00,48.57,48.66,48.54,48.64,17700.0,30.4795,30.5359,30.4606,30.5234,17700.0
2013-11-04 12:05:00,48.66,48.67,48.64,48.65,17900.0,30.5359,30.5422,30.5234,30.5297,17900.0
2013-11-04 12:10:00,48.65,48.73,48.65,48.71,17600.0,30.5297,30.5799,30.5297,30.5673,17600.0
2013-11-04 12:15:00,48.72,48.72,48.63,48.65,21000.0,30.5736,30.5736,30.5171,30.5297,21000.0
2013-11-04 12:20:00,48.64,48.67,48.61,48.66,20400.0,30.5234,30.5422,30.5046,30.5359,20400.0
2013-11-04 12:25:00,48.66,48.76,48.66,48.76,25700.0,30.5359,30.5987,30.5359,30.5987,25700.0
2013-11-04 12:30:00,48.76,48.85,48.76,48.85,68800.0,30.5987,30.6552,30.5987,30.6552,68800.0
2013-11-04 12:35:00,48.85,48.91,48.83,48.83,30100.0,30.6552,30.6928,30.6426,30.6426,30100.0
2013-11-04 12:40:00,48.84,48.89,48.83,48.86,21100.0,30.6489,30.6803,30.6426,30.6614,21100.0
2013-11-04 12:45:00,48.86,48.91,48.81,48.91,41900.0,30.6614,30.6928,30.6301,30.6928,41900.0
2013-11-04 12:50:00,48.91,48.98,48.9,48.96,85900.0,30.6928,30.7367,30.6865,30.7242,85900.0
2013-11-04 12:55:00,48.95,48.97,48.94,48.96,48100.0,30.7179,30.7305,30.7116,30.7242,48100.0
2013-11-04 13:00:00,48.96,48.96,48.9,48.94,45900.0,30.7242,30.7242,30.6865,30.7116,45900.0
2013-11-04 13:05:00,48.94,49.02,48.92,49.01,64500.0,30.7116,30.7618,30.6991,30.7556,64500.0
2013-11-04 13:10:00,49.02,49.17,49.01,49.06,105600.0,30.7618,30.856,30.7556,30.7869,105600.0
2013-11-04 13:15:00,49.06,49.07,49.03,49.03,21000.0,30.7869,30.7932,30.7681,30.7681,21000.0
2013-11-04 13:20:00,49.02,49.07,48.97,49.02,31200.0,30.7618,30.7932,30.7305,30.7618,31200.0
2013-11-04 13:25:00,49.0,49.09,49.0,49.08,27900.0,30.7493,30.8058,30.7493,30.7995,27900.0
2013-11-04 13:30:00,49.08,49.1,49.03,49.08,34500.0,30.7995,30.812,30.7681,30.7995,34500.0
2013-11-04 13:35:00,49.08,49.09,49.03,49.04,25500.0,30.7995,30.8058,30.7681,30.7744,25500.0
2013-11-04 13:40:00,49.04,49.1,49.04,49.06,49100.0,30.7744,30.812,30.7744,30.7869,49100.0
2013-11-04 13:45:00,49.07,49.08,49.01,49.01,16300.0,30.7932,30.7995,30.7556,30.7556,16300.0
2013-11-04 13:50:00,49.01,49.06,49.0,49.04,17400.0,30.7556,30.7869,30.7493,30.7744,17400.0
2013-11-04 13:55:00,49.06,49.07,49.04,49.05,120000.0,30.7869,30.7932,30.7744,30.7807,120000.0
2013-11-04 14:00:00,49.06,49.06,49.0,49.01,93700.0,30.7869,30.7869,30.7493,30.7556,93700.0
2013-11-04 14:05:00,49.01,49.01,48.94,48.95,35800.0,30.7556,30.7556,30.7116,30.7179,35800.0
2013-11-04 14:10:00,48.93,48.99,48.92,48.97,27300.0,30.7054,30.743,30.6991,30.7305,27300.0
2013-11-04 14:15:00,48.96,48.96,48.92,48.93,41600.0,30.7242,30.7242,30.6991,30.7054,41600.0
2013-11-04 14:20:00,48.93,49.0,48.92,48.98,77600.0,30.7054,30.7493,30.6991,30.7367,77600.0
2013-11-04 14:25:00,48.99,48.99,48.94,48.94,70700.0,30.743,30.743,30.7116,30.7116,70700.0
2013-11-04 14:30:00,48.94,48.94,48.89,48.9,38600.0,30.7116,30.7116,30.6803,30.6865,38600.0
2013-11-04 14:35:00,48.9,48.95,48.88,48.95,28200.0,30.6865,30.7179,30.674,30.7179,28200.0
2013-11-04 14:40:00,48.95,48.95,48.9,48.91,27100.0,30.7179,30.7179,30.6865,30.6928,27100.0
2013-11-04 14:45:00,48.91,48.91,48.73,48.73,51000.0,30.6928,30.6928,30.5799,30.5799,51000.0
2013-11-04 14:50:00,48.73,48.81,48.7,48.8,56400.0,30.5799,30.6301,30.561,30.6238,56400.0
2013-11-04 14:55:00,48.81,48.81,48.69,48.69,41300.0,30.6301,30.6301,30.5548,30.5548,41300.0
2013-11-04 15:00:00,48.69,48.81,48.68,48.78,38200.0,30.5548,30.6301,30.5485,30.6112,38200.0
2013-11-04 15:05:00,48.79,48.79,48.73,48.73,29700.0,30.6175,30.6175,30.5799,30.5799,29700.0
2013-11-04 15:10:00,48.73,48.75,48.72,48.74,30600.0,30.5799,30.5924,30.5736,30.5861,30600.0
2013-11-04 15:15:00,48.75,48.83,48.74,48.78,40600.0,30.5924,30.6426,30.5861,30.6112,40600.0
2013-11-04 15:20:00,48.77,48.78,48.68,48.69,45600.0,30.605,30.6112,30.5485,30.5548,45600.0
2013-11-04 15:25:00,48.69,48.77,48.69,48.76,32000.0,30.5548,30.605,30.5548,30.5987,32000.0
2013-11-04 15:30:00,48.75,48.77,48.7,48.71,41900.0,30.5924,30.605,30.561,30.5673,41900.0
2013-11-04 15:35:00,48.71,48.8,48.71,48.77,59900.0,30.5673,30.6238,30.5673,30.605,59900.0
2013-11-04 15:40:00,48.76,48.8,48.74,48.79,55200.0,30.5987,30.6238,30.5861,30.6175,55200.0
2013-11-04 15:45:00,48.78,48.78,48.73,48.73,72500.0,30.6112,30.6112,30.5799,30.5799,72500.0
2013-11-04 15:50:00,48.74,48.79,48.73,48.77,102400.0,30.5861,30.6175,30.5799,30.605,102400.0
2013-11-04 15:55:00,48.76,48.82,48.73,48.77,203800.0,30.5987,30.6363,30.5799,30.605,203800.0
2013-11-05 09:30:00,48.59,48.76,48.45,48.59,116900.0,30.492,30.5987,30.4042,30.492,116900.0
2013-11-05 09:35:00,48.58,48.66,48.43,48.63,60600.0,30.4857,30.5359,30.3916,30.5171,60600.0
2013-11-05 09:40:00,48.63,48.7,48.62,48.68,63700.0,30.5171,30.561,30.5108,30.5485,63700.0
2013-11-05 09:45:00,48.69,48.69,48.61,48.64,43900.0,30.5548,30.5548,30.5046,30.5234,43900.0
2013-11-05 09:50:00,48.63,48.69,48.57,48.6,25300.0,30.5171,30.5548,30.4795,30.4983,25300.0
2013-11-05 09:55:00,48.61,48.65,48.48,48.55,58200.0,30.5046,30.5297,30.423,30.4669,58200.0
2013-11-05 10:00:00,48.57,48.61,48.35,48.37,117200.0,30.4795,30.5046,30.3414,30.3539,117200.0
2013-11-05 10:05:00,48.36,48.39,48.27,48.36,26300.0,30.3477,30.3665,30.2912,30.3477,26300.0
2013-11-05 10:10:00,48.34,48.36,48.17,48.18,83000.0,30.3351,30.3477,30.2284,30.2347,83000.0
2013-11-05 10:15:00,48.17,48.19,48.1,48.16,67200.0,30.2284,30.241,30.1845,30.2222,67200.0
2013-11-05 10:20:00,48.16,48.29,48.16,48.27,207400.0,30.2222,30.3037,30.2222,30.2912,207400.0
2013-11-05 10:25:00,48.3,48.44,48.27,48.42,45500.0,30.31,30.3979,30.2912,30.3853,45500.0
2013-11-05 10:30:00,48.42,48.51,48.38,48.41,61000.0,30.3853,30.4418,30.3602,30.379,61000.0
2013-11-05 10:35:00,48.41,48.43,48.34,48.4,43000.0,30.379,30.3916,30.3351,30.3728,43000.0
2013-11-05 10:40:00,48.41,48.47,48.38,48.47,44900.0,30.379,30.4167,30.3602,30.4167,44900.0
2013-11-05 10:45:00,48.46,48.47,48.37,48.44,67100.0,30.4104,30.4167,30.3539,30.3979,67100.0
2013-11-05 10:50:00,48.45,48.46,48.38,48.46,35600.0,30.4042,30.4104,30.3602,30.4104,35600.0
2013-11-05 10:55:00,48.45,48.48,48.41,48.43,32700.0,30.4042,30.423,30.379,30.3916,32700.0
2013-11-05 11:00:00,48.43,48.47,48.4,48.45,39400.0,30.3916,30.4167,30.3728,30.4042,39400.0
2013-11-05 11:05:00,48.44,48.44,48.38,48.43,46200.0,30.3979,30.3979,30.3602,30.3916,46200.0
2013-11-05 11:10:00,48.44,48.45,48.31,48.34,59100.0,30.3979,30.4042,30.3163,30.3351,59100.0
2013-11-05 11:15:00,48.34,48.4,48.31,48.38,27600.0,30.3351,30.3728,30.3163,30.3602,27600.0
2013-11-05 11:20:00,48.38,48.39,48.28,48.3,51600.0,30.3602,30.3665,30.2975,30.31,51600.0
2013-11-05 11:25:00,48.31,48.38,48.3,48.35,31600.0,30.3163,30.3602,30.31,30.3414,31600.0
2013-11-05 11:30:00,48.35,48.38,48.31,48.35,28800.0,30.3414,30.3602,30.3163,30.3414,28800.0
2013-11-05 11:35:00,48.34,48.37,48.3,48.33,27800.0,30.3351,30.3539,30.31,30.3288,27800.0
2013-11-05 11:40:00,48.32,48.34,48.28,48.29,30300.0,30.3226,30.3351,30.2975,30.3037,30300.0
2013-11-05 11:45:00,48.29,48.3,48.25,48.28,33600.0,30.3037,30.31,30.2786,30.2975,33600.0
2013-11-05 11:50:00,48.28,48.28,48.21,48.21,56600.0,30.2975,30.2975,30.2535,30.2535,56600.0
2013-11-05 11:55:00,48.2,48.21,48.17,48.18,40200.0,30.2473,30.2535,30.2284,30.2347,40200.0
2013-11-05 12:00:00,48.17,48.24,48.16,48.23,29200.0,30.2284,30.2724,30.2222,30.2661,29200.0
2013-11-05 12:05:00,48.23,48.24,48.11,48.11,81800.0,30.2661,30.2724,30.1908,30.1908,81800.0
2013-11-05 12:10:00,48.1,48.14,48.07,48.1,35300.0,30.1845,30.2096,30.1657,30.1845,35300.0
2013-11-05 12:15:00,48.1,48.11,48.04,48.06,38900.0,30.1845,30.1908,30.1469,30.1594,38900.0
2013-11-05 12:20:00,48.06,48.13,48.06,48.13,33500.0,30.1594,30.2033,30.1594,30.2033,33500.0
2013-11-05 12:25:00,48.12,48.14,48.09,48.1,31800.0,30.1971,30.2096,30.1782,30.1845,31800.0
2013-11-05 12:30:00,48.1,48.18,48.1,48.11,44700.0,30.1845,30.2347,30.1845,30.1908,44700.0
2013-11-05 12:35:00,48.1,48.11,48.04,48.06,33500.0,30.1845,30.1908,30.1469,30.1594,33500.0
2013-11-05 12:40:00,48.07,48.2,48.07,48.19,55600.0,30.1657,30.2473,30.1657,30.241,55600.0
2013-11-05 12:45:00,48.19,48.22,48.16,48.19,23000.0,30.241,30.2598,30.2222,30.241,23000.0
2013-11-05 12:50:00,48.18,48.18,48.09,48.1,19200.0,30.2347,30.2347,30.1782,30.1845,19200.0
2013-11-05 12:55:00,48.1,48.17,48.1,48.13,27600.0,30.1845,30.2284,30.1845,30.2033,27600.0
2013-11-05 13:00:00,48.12,48.18,48.11,48.12,27900.0,30.1971,30.2347,30.1908,30.1971,27900.0
2013-11-05 13:05:00,48.11,48.16,48.11,48.12,24500.0,30.1908,30.2222,30.1908,30.1971,24500.0
2013-11-05 13:10:00,48.14,48.17,48.14,48.17,12800.0,30.2096,30.2284,30.2096,30.2284,12800.0
2013-11-05 13:15:00,48.16,48.19,48.15,48.18,21300.0,30.2222,30.241,30.2159,30.2347,21300.0
2013-11-05 13:20:00,48.18,48.19,48.13,48.18,30800.0,30.2347,30.241,30.2033,30.2347,30800.0
2013-11-05 13:25:00,48.18,48.22,48.17,48.22,22300.0,30.2347,30.2598,30.2284,30.2598,22300.0
2013-11-05 13:30:00,48.22,48.27,48.19,48.21,37900.0,30.2598,30.2912,30.241,30.2535,37900.0
2013-11-05 13:35:00,48.21,48.23,48.19,48.2,23200.0,30.2535,30.2661,30.241,30.2473,23200.0
2013-11-05 13:40:00,48.19,48.21,48.15,48.17,30400.0,30.241,30.2535,30.2159,30.2284,30400.0
2013-11-05 13:45:00,48.17,48.18,48.11,48.11,20000.0,30.2284,30.2347,30.1908,30.1908,20000.0
2013-11-05 13:50:00,48.11,48.12,48.03,48.06,38100.0,30.1908,30.1971,30.1406,30.1594,38100.0
2013-11-05 13:55:00,48.05,48.07,48.03,48.05,33800.0,30.1531,30.1657,30.1406,30.1531,33800.0
2013-11-05 14:00:00,48.04,48.09,48.03,48.09,58800.0,30.1469,30.1782,30.1406,30.1782,58800.0
2013-11-05 14:05:00,48.09,48.16,48.08,48.1,24300.0,30.1782,30.2222,30.172,30.1845,24300.0
2013-11-05 14:10:00,48.1,48.12,48.09,48.11,22800.0,30.1845,30.1971,30.1782,30.1908,22800.0
2013-11-05 14:15:00,48.11,48.12,48.09,48.09,15300.0,30.1908,30.1971,30.1782,30.1782,15300.0
2013-11-05 14:20:00,48.09,48.14,48.09,48.14,17100.0,30.1782,30.2096,30.1782,30.2096,17100.0
2013-11-05 14:25:00,48.14,48.23,48.12,48.21,40000.0,30.2096,30.2661,30.1971,30.2535,40000.0
2013-11-05 14:30:00,48.21,48.28,48.21,48.28,53300.0,30.2535,30.2975,30.2535,30.2975,53300.0
2013-11-05 14:35:00,48.27,48.28,48.21,48.26,39200.0,30.2912,30.2975,30.2535,30.2849,39200.0
2013-11-05 14:40:00,48.26,48.27,48.25,48.26,36100.0,30.2849,30.2912,30.2786,30.2849,36100.0
2013-11-05 14:45:00,48.25,48.26,48.21,48.25,29600.0,30.2786,30.2849,30.2535,30.2786,29600.0
2013-11-05 14:50:00,48.25,48.32,48.24,48.29,33400.0,30.2786,30.3226,30.2724,30.3037,33400.0
2013-11-05 14:55:00,48.29,48.35,48.29,48.34,21600.0,30.3037,30.3414,30.3037,30.3351,21600.0
2013-11-05 15:00:00,48.34,48.35,48.29,48.29,23200.0,30.3351,30.3414,30.3037,30.3037,23200.0
2013-11-05 15:05:00,48.29,48.3,48.28,48.29,39500.0,30.3037,30.31,30.2975,30.3037,39500.0
2013-11-05 15:10:00,48.29,48.29,48.22,48.22,35400.0,30.3037,30.3037,30.2598,30.2598,35400.0
2013-11-05 15:15:00,48.23,48.25,48.18,48.22,44900.0,30.2661,30.2786,30.2347,30.2598,44900.0
2013-11-05 15:20:00,48.22,48.23,48.11,48.17,72500.0,30.2598,30.2661,30.1908,30.2284,72500.0
2013-11-05 15:25:00,48.17,48.18,48.14,48.16,50100.0,30.2284,30.2347,30.2096,30.2222,50100.0
2013-11-05 15:30:00,48.16,48.2,48.13,48.14,43300.0,30.2222,30.2473,30.2033,30.2096,43300.0
2013-11-05 15:35:00,48.14,48.17,48.09,48.16,79800.0,30.2096,30.2284,30.1782,30.2222,79800.0
2013-11-05 15:40:00,48.17,48.21,48.14,48.14,68400.0,30.2284,30.2535,30.2096,30.2096,68400.0
2013-11-05 15:45:00,48.15,48.27,48.15,48.25,98700.0,30.2159,30.2912,30.2159,30.2786,98700.0
2013-11-05 15:50:00,48.25,48.29,48.21,48.29,115400.0,30.2786,30.3037,30.2535,30.3037,115400.0
2013-11-05 15:55:00,48.29,48.3,48.13,48.17,244100.0,30.3037,30.31,30.2033,30.2284,244100.0
2013-11-06 09:30:00,48.48,48.74,48.36,48.6,109300.0,30.423,30.5861,30.3477,30.4983,109300.0
2013-11-06 09:35:00,48.62,48.66,48.46,48.56,45400.0,30.5108,30.5359,30.4104,30.4732,45400.0
2013-11-06 09:40:00,48.59,48.64,48.49,48.59,46000.0,30.492,30.5234,30.4293,30.492,46000.0
2013-11-06 09:45:00,48.57,48.6,48.49,48.54,63200.0,30.4795,30.4983,30.4293,30.4606,63200.0
2013-11-06 09:50:00,48.55,48.61,48.52,48.56,94300.0,30.4669,30.5046,30.4481,30.4732,94300.0
2013-11-06 09:55:00,48.56,48.58,48.35,48.42,65700.0,30.4732,30.4857,30.3414,30.3853,65700.0
2013-11-06 10:00:00,48.43,48.55,48.42,48.53,111600.0,30.3916,30.4669,30.3853,30.4544,111600.0
2013-11-06 10:05:00,48.52,48.53,48.46,48.48,42200.0,30.4481,30.4544,30.4104,30.423,42200.0
2013-11-06 10:10:00,48.49,48.51,48.45,48.45,45000.0,30.4293,30.4418,30.4042,30.4042,45000.0
2013-11-06 10:15:00,48.44,48.55,48.44,48.52,36300.0,30.3979,30.4669,30.3979,30.4481,36300.0
2013-11-06 10:20:00,48.52,48.55,48.49,48.52,41500.0,30.4481,30.4669,30.4293,30.4481,41500.0
2013-11-06 10:25:00,48.52,48.53,48.41,48.43,45800.0,30.4481,30.4544,30.379,30.3916,45800.0
2013-11-06 10:30:00,48.43,48.45,48.31,48.31,44400.0,30.3916,30.4042,30.3163,30.3163,44400.0
2013-11-06 10:35:00,48.31,48.32,48.21,48.22,32700.0,30.3163,30.3226,30.2535,30.2598,32700.0
2013-11-06 10:40:00,48.21,48.23,48.18,48.2,27500.0,30.2535,30.2661,30.2347,30.2473,27500.0
2013-11-06 10:45:00,48.19,48.22,48.13,48.15,36600.0,30.241,30.2598,30.2033,30.2159,36600.0
2013-11-06 10:50:00,48.14,48.21,48.1,48.14,37000.0,30.2096,30.2535,30.1845,30.2096,37000.0
2013-11-06 10:55:00,48.14,48.21,48.12,48.12,25000.0,30.2096,30.2535,30.1971,30.1971,25000.0
2013-11-06 11:00:00,48.13,48.13,48.07,48.1,30200.0,30.2033,30.2033,30.1657,30.1845,30200.0
2013-11-06 11:05:00,48.09,48.14,48.05,48.06,38600.0,30.1782,30.2096,30.1531,30.1594,38600.0
2013-11-06 11:10:00,48.06,48.12,48.04,48.11,41300.0,30.1594,30.1971,30.1469,30.1908,41300.0
2013-11-06 11:15:00,48.11,48.11,48.06,48.1,25900.0,30.1908,30.1908,30.1594,30.1845,25900.0
2013-11-06 11:20:00,48.11,48.16,48.11,48.16,17900.0,30.1908,30.2222,30.1908,30.2222,17900.0
2013-11-06 11:25:00,48.15,48.22,48.15,48.19,23500.0,30.2159,30.2598,30.2159,30.241,23500.0
2013-11-06 11:30:00,48.2,48.26,48.19,48.2,37600.0,30.2473,30.2849,30.241,30.2473,37600.0
2013-11-06 11:35:00,48.21,48.24,48.18,48.21,23200.0,30.2535,30.2724,30.2347,30.2535,23200.0
2013-11-06 11:40:00,48.21,48.25,48.18,48.21,44000.0,30.2535,30.2786,30.2347,30.2535,44000.0
2013-11-06 11:45:00,48.21,48.28,48.21,48.28,57000.0,30.2535,30.2975,30.2535,30.2975,57000.0
2013-11-06 11:50:00,48.27,48.34,48.26,48.31,25200.0,30.2912,30.3351,30.2849,30.3163,25200.0
2013-11-06 11:55:00,48.32,48.33,48.29,48.31,20600.0,30.3226,30.3288,30.3037,30.3163,20600.0
2013-11-06 12:00:00,48.3,48.3,48.24,48.26,15900.0,30.31,30.31,30.2724,30.2849,15900.0
2013-11-06 12:05:00,48.26,48.32,48.26,48.3,25400.0,30.2849,30.3226,30.2849,30.31,25400.0
2013-11-06 12:10:00,48.31,48.31,48.26,48.29,18000.0,30.3163,30.3163,30.2849,30.3037,18000.0
2013-11-06 12:15:00,48.3,48.34,48.3,48.32,23400.0,30.31,30.3351,30.31,30.3226,23400.0
2013-11-06 12:20:00,48.32,48.41,48.31,48.4,24300.0,30.3226,30.379,30.3163,30.3728,24300.0
2013-11-06 12:25:00,48.4,48.4,48.37,48.37,17200.0,30.3728,30.3728,30.3539,30.3539,17200.0
2013-11-06 12:30:00,48.37,48.39,48.33,48.34,26600.0,30.3539,30.3665,30.3288,30.3351,26600.0
2013-11-06 12:35:00,48.33,48.39,48.31,48.35,27300.0,30.3288,30.3665,30.3163,30.3414,27300.0
2013-11-06 12:40:00,48.34,48.34,48.27,48.3,32200.0,30.3351,30.3351,30.2912,30.31,32200.0
2013-11-06 12:45:00,48.3,48.32,48.27,48.28,21500.0,30.31,30.3226,30.2912,30.2975,21500.0
2013-11-06 12:50:00,48.27,48.32,48.27,48.32,19700.0,30.2912,30.3226,30.2912,30.3226,19700.0
2013-11-06 12:55:00,48.31,48.32,48.28,48.28,23900.0,30.3163,30.3226,30.2975,30.2975,23900.0
2013-11-06 13:00:00,48.29,48.31,48.25,48.3,27700.0,30.3037,30.3163,30.2786,30.31,27700.0
2013-11-06 13:05:00,48.29,48.3,48.26,48.26,10900.0,30.3037,30.31,30.2849,30.2849,10900.0
2013-11-06 13:10:00,48.27,48.29,48.26,48.27,19000.0,30.2912,30.3037,30.2849,30.2912,19000.0
2013-11-06 13:15:00,48.27,48.29,48.26,48.27,20800.0,30.2912,30.3037,30.2849,30.2912,20800.0
2013-11-06 13:20:00,48.28,48.32,48.24,48.3,66600.0,30.2975,30.3226,30.2724,30.31,66600.0
2013-11-06 13:25:00,48.3,48.32,48.28,48.3,35300.0,30.31,30.3226,30.2975,30.31,35300.0
2013-11-06 13:30:00,48.3,48.34,48.29,48.3,46400.0,30.31,30.3351,30.3037,30.31,46400.0
2013-11-06 13:35:00,48.3,48.31,48.28,48.3,35200.0,30.31,30.3163,30.2975,30.31,35200.0
2013-11-06 13:40:00,48.31,48.37,48.3,48.32,44500.0,30.3163,30.3539,30.31,30.3226,44500.0
2013-11-06 13:45:00,48.32,48.32,48.26,48.26,18400.0,30.3226,30.3226,30.2849,30.2849,18400.0
2013-11-06 13:50:00,48.26,48.3,48.23,48.25,34200.0,30.2849,30.31,30.2661,30.2786,34200.0
2013-11-06 13:55:00,48.26,48.28,48.25,48.26,18400.0,30.2849,30.2975,30.2786,30.2849,18400.0
2013-11-06 14:00:00,48.27,48.28,48.26,48.28,13500.0,30.2912,30.2975,30.2849,30.2975,13500.0
2013-11-06 14:05:00,48.28,48.29,48.21,48.23,32200.0,30.2975,30.3037,30.2535,30.2661,32200.0
2013-11-06 14:10:00,48.24,48.25,48.18,48.21,33700.0,30.2724,30.2786,30.2347,30.2535,33700.0
2013-11-06 14:15:00,48.21,48.24,48.2,48.21,23100.0,30.2535,30.2724,30.2473,30.2535,23100.0
2013-11-06 14:20:00,48.2,48.25,48.2,48.21,37400.0,30.2473,30.2786,30.2473,30.2535,37400.0
2013-11-06 14:25:00,48.2,48.25,48.2,48.25,26700.0,30.2473,30.2786,30.2473,30.2786,26700.0
2013-11-06 14:30:00,48.25,48.26,48.2,48.21,36700.0,30.2786,30.2849,30.2473,30.2535,36700.0
2013-11-06 14:35:00,48.21,48.23,48.2,48.2,49400.0,30.2535,30.2661,30.2473,30.2473,49400.0
2013-11-06 14:40:00,48.21,48.22,48.18,48.21,30900.0,30.2535,30.2598,30.2347,30.2535,30900.0
2013-11-06 14:45:00,48.21,48.24,48.2,48.23,23100.0,30.2535,30.2724,30.2473,30.2661,23100.0
2013-11-06 14:50:00,48.23,48.25,48.17,48.19,47300.0,30.2661,30.2786,30.2284,30.241,47300.0
2013-11-06 14:55:00,48.19,48.2,48.16,48.19,30400.0,30.241,30.2473,30.2222,30.241,30400.0
2013-11-06 15:00:00,48.2,48.23,48.19,48.22,30100.0,30.2473,30.2661,30.241,30.2598,30100.0
2013-11-06 15:05:00,48.22,48.25,48.21,48.22,37200.0,30.2598,30.2786,30.2535,30.2598,37200.0
2013-11-06 15:10:00,48.22,48.23,48.18,48.22,42600.0,30.2598,30.2661,30.2347,30.2598,42600.0
2013-11-06 15:15:00,48.22,48.25,48.21,48.21,39700.0,30.2598,30.2786,30.2535,30.2535,39700.0
2013-11-06 15:20:00,48.21,48.29,48.21,48.27,41400.0,30.2535,30.3037,30.2535,30.2912,41400.0
2013-11-06 15:25:00,48.27,48.32,48.24,48.29,54200.0,30.2912,30.3226,30.2724,30.3037,54200.0
2013-11-06 15:30:00,48.3,48.31,48.23,48.25,34100.0,30.31,30.3163,30.2661,30.2786,34100.0
2013-11-06 15:35:00,48.26,48.27,48.14,48.15,89400.0,30.2849,30.2912,30.2096,30.2159,89400.0
2013-11-06 15:40:00,48.14,48.16,48.1,48.11,111300.0,30.2096,30.2222,30.1845,30.1908,111300.0
2013-11-06 15:45:00,48.11,48.11,48.0,48.04,167100.0,30.1908,30.1908,30.1218,30.1469,167100.0
2013-11-06 15:50:00,48.05,48.1,48.02,48.1,152400.0,30.1531,30.1845,30.1343,30.1845,152400.0
2013-11-06 15:55:00,48.11,48.12,48.02,48.07,493800.0,30.1908,30.1971,30.1343,30.1657,493800.0
2013-11-07 09:30:00,48.19,48.32,48.07,48.2,180100.0,30.241,30.3226,30.1657,30.2473,180100.0
2013-11-07 09:35:00,48.21,48.36,48.17,48.17,137800.0,30.2535,30.3477,30.2284,30.2284,137800.0
2013-11-07 09:40:00,48.15,48.29,48.08,48.27,52300.0,30.2159,30.3037,30.172,30.2912,52300.0
2013-11-07 09:45:00,48.26,48.35,48.25,48.28,30800.0,30.2849,30.3414,30.2786,30.2975,30800.0
2013-11-07 09:50:00,48.28,48.31,48.17,48.18,54200.0,30.2975,30.3163,30.2284,30.2347,54200.0
2013-11-07 09:55:00,48.18,48.18,47.94,47.98,94300.0,30.2347,30.2347,30.0841,30.1092,94300.0
2013-11-07 10:00:00,48.01,48.06,47.92,48.04,64400.0,30.128,30.1594,30.0716,30.1469,64400.0
2013-11-07 10:05:00,48.03,48.04,47.87,47.88,56800.0,30.1406,30.1469,30.0402,30.0465,56800.0
2013-11-07 10:10:00,47.87,47.88,47.75,47.87,75500.0,30.0402,30.0465,29.9649,30.0402,75500.0
2013-11-07 10:15:00,47.88,47.93,47.71,47.72,38800.0,30.0465,30.0778,29.9398,29.946,38800.0
2013-11-07 10:20:00,47.73,47.81,47.72,47.77,50800.0,29.9523,30.0025,29.946,29.9774,50800.0
2013-11-07 10:25:00,47.79,47.79,47.69,47.78,54100.0,29.99,29.99,29.9272,29.9837,54100.0
2013-11-07 10:30:00,47.77,47.82,47.6,47.6,48100.0,29.9774,30.0088,29.8707,29.8707,48100.0
2013-11-07 10:35:00,47.62,47.64,47.54,47.59,39400.0,29.8833,29.8958,29.8331,29.8645,39400.0
2013-11-07 10:40:00,47.59,47.7,47.59,47.63,33100.0,29.8645,29.9335,29.8645,29.8896,33100.0
2013-11-07 10:45:00,47.65,47.75,47.62,47.67,40700.0,29.9021,29.9649,29.8833,29.9147,40700.0
2013-11-07 10:50:00,47.67,47.76,47.67,47.75,37700.0,29.9147,29.9712,29.9147,29.9649,37700.0
2013-11-07 10:55:00,47.75,47.75,47.5,47.51,89000.0,29.9649,29.9649,29.808,29.8143,89000.0
2013-11-07 11:00:00,47.53,47.56,47.45,47.49,51800.0,29.8268,29.8456,29.7766,29.8017,51800.0
2013-11-07 11:05:00,47.5,47.57,47.46,47.47,41200.0,29.808,29.8519,29.7829,29.7892,41200.0
2013-11-07 11:10:00,47.47,47.51,47.43,47.43,37100.0,29.7892,29.8143,29.7641,29.7641,37100.0
2013-11-07 11:15:00,47.43,47.43,47.28,47.29,70600.0,29.7641,29.7641,29.6699,29.6762,70600.0
2013-11-07 11:20:00,47.29,47.45,47.26,47.45,48900.0,29.6762,29.7766,29.6574,29.7766,48900.0
2013-11-07 11:25:00,47.45,47.46,47.35,47.41,61800.0,29.7766,29.7829,29.7139,29.7515,61800.0
2013-11-07 11:30:00,47.4,47.51,47.37,47.51,34400.0,29.7452,29.8143,29.7264,29.8143,34400.0
2013-11-07 11:35:00,47.51,47.57,47.51,47.55,27100.0,29.8143,29.8519,29.8143,29.8394,27100.0
2013-11-07 11:40:00,47.55,47.58,47.44,47.46,38100.0,29.8394,29.8582,29.7703,29.7829,38100.0
2013-11-07 11:45:00,47.46,47.5,47.45,47.46,18600.0,29.7829,29.808,29.7766,29.7829,18600.0
2013-11-07 11:50:00,47.46,47.5,47.46,47.49,33500.0,29.7829,29.808,29.7829,29.8017,33500.0
2013-11-07 11:55:00,47.5,47.54,47.48,47.51,26100.0,29.808,29.8331,29.7954,29.8143,26100.0
2013-11-07 12:00:00,47.52,47.55,47.51,47.54,22100.0,29.8205,29.8394,29.8143,29.8331,22100.0
2013-11-07 12:05:00,47.53,47.59,47.53,47.55,29400.0,29.8268,29.8645,29.8268,29.8394,29400.0
2013-11-07 12:10:00,47.56,47.63,47.55,47.62,27400.0,29.8456,29.8896,29.8394,29.8833,27400.0
2013-11-07 12:15:00,47.63,47.63,47.55,47.57,17300.0,29.8896,29.8896,29.8394,29.8519,17300.0
2013-11-07 12:20:00,47.57,47.59,47.55,47.56,16200.0,29.8519,29.8645,29.8394,29.8456,16200.0
2013-11-07 12:25:00,47.57,47.58,47.51,47.52,21100.0,29.8519,29.8582,29.8143,29.8205,21100.0
2013-11-07 12:30:00,47.53,47.63,47.53,47.61,22000.0,29.8268,29.8896,29.8268,29.877,22000.0
2013-11-07 12:35:00,47.62,47.67,47.61,47.66,36600.0,29.8833,29.9147,29.877,29.9084,36600.0
2013-11-07 12:40:00,47.65,47.74,47.65,47.74,25000.0,29.9021,29.9586,29.9021,29.9586,25000.0
2013-11-07 12:45:00,47.73,47.75,47.72,47.72,14300.0,29.9523,29.9649,29.946,29.946,14300.0
2013-11-07 12:50:00,47.72,47.72,47.64,47.66,22800.0,29.946,29.946,29.8958,29.9084,22800.0
2013-11-07 12:55:00,47.66,47.71,47.66,47.69,15100.0,29.9084,29.9398,29.9084,29.9272,15100.0
2013-11-07 13:00:00,47.68,47.69,47.65,47.66,31800.0,29.9209,29.9272,29.9021,29.9084,31800.0
2013-11-07 13:05:00,47.66,47.66,47.61,47.64,32100.0,29.9084,29.9084,29.877,29.8958,32100.0
2013-11-07 13:10:00,47.65,47.69,47.61,47.68,35800.0,29.9021,29.9272,29.877,29.9209,35800.0
2013-11-07 13:15:00,47.67,47.71,47.66,47.7,55500.0,29.9147,29.9398,29.9084,29.9335,55500.0
2013-11-07 13:20:00,47.71,47.76,47.65,47.67,25400.0,29.9398,29.9712,29.9021,29.9147,25400.0
2013-11-07 13:25:00,47.66,47.67,47.56,47.62,26300.0,29.9084,29.9147,29.8456,29.8833,26300.0
2013-11-07 13:30:00,47.63,47.66,47.6,47.65,18500.0,29.8896,29.9084,29.8707,29.9021,18500.0
2013-11-07 13:35:00,47.64,47.68,47.59,47.67,22100.0,29.8958,29.9209,29.8645,29.9147,22100.0
2013-11-07 13:40:00,47.68,47.7,47.63,47.69,22500.0,29.9209,29.9335,29.8896,29.9272,22500.0
2013-11-07 13:45:00,47.69,47.7,47.59,47.6,31900.0,29.9272,29.9335,29.8645,29.8707,31900.0
2013-11-07 13:50:00,47.6,47.63,47.56,47.57,23200.0,29.8707,29.8896,29.8456,29.8519,23200.0
2013-11-07 13:55:00,47.56,47.63,47.56,47.59,17300.0,29.8456,29.8896,29.8456,29.8645,17300.0
2013-11-07 14:00:00,47.6,47.61,47.41,47.44,57100.0,29.8707,29.877,29.7515,29.7703,57100.0
2013-11-07 14:05:00,47.43,47.52,47.42,47.49,26400.0,29.7641,29.8205,29.7578,29.8017,26400.0
2013-11-07 14:10:00,47.49,47.58,47.47,47.48,28100.0,29.8017,29.8582,29.7892,29.7954,28100.0
2013-11-07 14:15:00,47.49,47.5,47.43,47.45,31000.0,29.8017,29.808,29.7641,29.7766,31000.0
2013-11-07 14:20:00,47.46,47.49,47.43,47.48,43000.0,29.7829,29.8017,29.7641,29.7954,43000.0
2013-11-07 14:25:00,47.48,47.49,47.41,47.45,38400.0,29.7954,29.8017,29.7515,29.7766,38400.0
2013-11-07 14:30:00,47.46,47.46,47.35,47.43,54100.0,29.7829,29.7829,29.7139,29.7641,54100.0
2013-11-07 14:35:00,47.43,47.44,47.4,47.43,37600.0,29.7641,29.7703,29.7452,29.7641,37600.0
2013-11-07 14:40:00,47.43,47.45,47.41,47.42,27200.0,29.7641,29.7766,29.7515,29.7578,27200.0
2013-11-07 14:45:00,47.41,47.48,47.41,47.47,35900.0,29.7515,29.7954,29.7515,29.7892,35900.0
2013-11-07 14:50:00,47.47,47.53,47.46,47.52,30300.0,29.7892,29.8268,29.7829,29.8205,30300.0
2013-11-07 14:55:00,47.52,47.55,47.49,47.52,24800.0,29.8205,29.8394,29.8017,29.8205,24800.0
2013-11-07 15:00:00,47.52,47.54,47.47,47.49,49200.0,29.8205,29.8331,29.7892,29.8017,49200.0
2013-11-07 15:05:00,47.5,47.52,47.41,47.41,47900.0,29.808,29.8205,29.7515,29.7515,47900.0
2013-11-07 15:10:00,47.4,47.45,47.37,47.4,42000.0,29.7452,29.7766,29.7264,29.7452,42000.0
2013-11-07 15:15:00,47.38,47.42,47.36,47.4,46300.0,29.7327,29.7578,29.7201,29.7452,46300.0
2013-11-07 15:20:00,47.39,47.45,47.37,47.39,38900.0,29.739,29.7766,29.7264,29.739,38900.0
2013-11-07 15:25:00,47.38,47.43,47.29,47.29,67000.0,29.7327,29.7641,29.6762,29.6762,67000.0
2013-11-07 15:30:00,47.3,47.38,47.27,47.33,149100.0,29.6825,29.7327,29.6637,29.7013,149100.0
2013-11-07 15:35:00,47.33,47.37,47.26,47.37,116000.0,29.7013,29.7264,29.6574,29.7264,116000.0
2013-11-07 15:40:00,47.37,47.38,47.29,47.31,95500.0,29.7264,29.7327,29.6762,29.6888,95500.0
2013-11-07 15:45:00,47.3,47.33,47.24,47.26,146800.0,29.6825,29.7013,29.6448,29.6574,146800.0
2013-11-07 15:50:00,47.25,47.29,47.18,47.21,198200.0,29.6511,29.6762,29.6072,29.626,198200.0
2013-11-07 15:55:00,47.22,47.29,47.21,47.26,229900.0,29.6323,29.6762,29.626,29.6574,229900.0
2013-11-08 09:30:00,47.13,47.27,47.0,47.27,115700.0,29.5758,29.6637,29.4942,29.6637,115700.0
2013-11-08 09:35:00,47.26,47.49,47.17,47.25,72200.0,29.6574,29.8017,29.6009,29.6511,72200.0
2013-11-08 09:40:00,47.27,47.27,47.09,47.12,67100.0,29.6637,29.6637,29.5507,29.5695,67100.0
2013-11-08 09:45:00,47.12,47.15,46.89,46.91,99900.0,29.5695,29.5884,29.4252,29.4377,99900.0
2013-11-08 09:50:00,46.93,46.99,46.85,46.86,75900.0,29.4503,29.4879,29.4001,29.4064,75900.0
2013-11-08 09:55:00,46.88,46.97,46.83,46.88,60200.0,29.4189,29.4754,29.3875,29.4189,60200.0
2013-11-08 10:00:00,46.91,47.19,46.9,47.14,83700.0,29.4377,29.6135,29.4315,29.5821,83700.0
2013-11-08 10:05:00,47.15,47.27,47.1,47.26,83300.0,29.5884,29.6637,29.557,29.6574,83300.0
2013-11-08 10:10:00,47.26,47.35,47.24,47.32,107900.0,29.6574,29.7139,29.6448,29.695,107900.0
2013-11-08 10:15:00,47.33,47.84,47.32,47.75,144400.0,29.7013,30.0214,29.695,29.9649,144400.0
2013-11-08 10:20:00,47.76,47.82,47.56,47.7,79700.0,29.9712,30.0088,29.8456,29.9335,79700.0
2013-11-08 10:25:00,47.69,47.72,47.56,47.6,37300.0,29.9272,29.946,29.8456,29.8707,37300.0
2013-11-08 10:30:00,47.61,47.62,47.58,47.6,87900.0,29.877,29.8833,29.8582,29.8707,87900.0
2013-11-08 10:35:00,47.59,47.68,47.55,47.63,40600.0,29.8645,29.9209,29.8394,29.8896,40600.0
2013-11-08 10:40:00,47.65,47.79,47.65,47.79,46800.0,29.9021,29.99,29.9021,29.99,46800.0
2013-11-08 10:45:00,47.79,47.8,47.69,47.74,72600.0,29.99,29.9963,29.9272,29.9586,72600.0
2013-11-08 10:50:00,47.72,47.76,47.68,47.73,36400.0,29.946,29.9712,29.9209,29.9523,36400.0
2013-11-08 10:55:00,47.75,47.78,47.69,47.7,31600.0,29.9649,29.9837,29.9272,29.9335,31600.0
2013-11-08 11:00:00,47.69,47.74,47.68,47.72,28700.0,29.9272,29.9586,29.9209,29.946,28700.0
2013-11-08 11:05:00,47.71,47.76,47.69,47.75,25300.0,29.9398,29.9712,29.9272,29.9649,25300.0
2013-11-08 11:10:00,47.75,47.93,47.74,47.93,68300.0,29.9649,30.0778,29.9586,30.0778,68300.0
2013-11-08 11:15:00,47.93,47.96,47.86,47.9,73800.0,30.0778,30.0967,30.0339,30.059,73800.0
2013-11-08 11:20:00,47.9,47.9,47.82,47.85,56000.0,30.059,30.059,30.0088,30.0276,56000.0
2013-11-08 11:25:00,47.84,47.86,47.79,47.8,37700.0,30.0214,30.0339,29.99,29.9963,37700.0
2013-11-08 11:30:00,47.8,47.87,47.79,47.87,54000.0,29.9963,30.0402,29.99,30.0402,54000.0
2013-11-08 11:35:00,47.87,47.92,47.82,47.82,58600.0,30.0402,30.0716,30.0088,30.0088,58600.0
2013-11-08 11:40:00,47.84,47.84,47.75,47.75,14500.0,30.0214,30.0214,29.9649,29.9649,14500.0
2013-11-08 11:45:00,47.75,47.79,47.69,47.78,29800.0,29.9649,29.99,29.9272,29.9837,29800.0
2013-11-08 11:50:00,47.79,47.85,47.78,47.85,24000.0,29.99,30.0276,29.9837,30.0276,24000.0
2013-11-08 11:55:00,47.86,47.86,47.83,47.83,26600.0,30.0339,30.0339,30.0151,30.0151,26600.0
2013-11-08 12:00:00,47.83,47.88,47.83,47.86,32500.0,30.0151,30.0465,30.0151,30.0339,32500.0
2013-11-08 12:05:00,47.86,48.0,47.86,47.98,20600.0,30.0339,30.1218,30.0339,30.1092,20600.0
2013-11-08 12:10:00,47.98,48.0,47.95,47.95,20200.0,30.1092,30.1218,30.0904,30.0904,20200.0
2013-11-08 12:15:00,47.94,48.0,47.93,47.99,87300.0,30.0841,30.1218,30.0778,30.1155,87300.0
2013-11-08 12:20:00,48.0,48.07,47.97,48.01,29200.0,30.1218,30.1657,30.1029,30.128,29200.0
2013-11-08 12:25:00,48.02,48.07,48.0,48.06,72600.0,30.1343,30.1657,30.1218,30.1594,72600.0
2013-11-08 12:30:00,48.06,48.06,48.01,48.03,23000.0,30.1594,30.1594,30.128,30.1406,23000.0
2013-11-08 12:35:00,48.03,48.06,48.01,48.01,32000.0,30.1406,30.1594,30.128,30.128,32000.0
2013-11-08 12:40:00,48.01,48.06,48.0,48.03,25800.0,30.128,30.1594,30.1218,30.1406,25800.0
2013-11-08 12:45:00,48.04,48.1,48.01,48.09,24100.0,30.1469,30.1845,30.128,30.1782,24100.0
2013-11-08 12:50:00,48.09,48.09,48.03,48.05,33300.0,30.1782,30.1782,30.1406,30.1531,33300.0
2013-11-08 12:55:00,48.04,48.05,48.02,48.05,21700.0,30.1469,30.1531,30.1343,30.1531,21700.0
2013-11-08 13:00:00,48.05,48.06,48.01,48.05,39900.0,30.1531,30.1594,30.128,30.1531,39900.0
2013-11-08 13:05:00,48.05,48.06,47.97,47.98,79300.0,30.1531,30.1594,30.1029,30.1092,79300.0
2013-11-08 13:10:00,47.99,48.01,47.95,48.01,32600.0,30.1155,30.128,30.0904,30.128,32600.0
2013-11-08 13:15:00,48.0,48.01,47.95,48.0,21000.0,30.1218,30.128,30.0904,30.1218,21000.0
2013-11-08 13:20:00,48.0,48.01,47.97,48.01,61300.0,30.1218,30.128,30.1029,30.128,61300.0
2013-11-08 13:25:00,48.01,48.02,47.97,48.0,26900.0,30.128,30.1343,30.1029,30.1218,26900.0
2013-11-08 13:30:00,48.0,48.01,47.97,47.97,22700.0,30.1218,30.128,30.1029,30.1029,22700.0
2013-11-08 13:35:00,47.97,48.01,47.96,48.0,26300.0,30.1029,30.128,30.0967,30.1218,26300.0
2013-11-08 13:40:00,48.0,48.03,47.99,48.0,25100.0,30.1218,30.1406,30.1155,30.1218,25100.0
2013-11-08 13:45:00,48.0,48.02,47.97,47.97,41200.0,30.1218,30.1343,30.1029,30.1029,41200.0
2013-11-08 13:50:00,47.97,47.98,47.89,47.92,47400.0,30.1029,30.1092,30.0527,30.0716,47400.0
2013-11-08 13:55:00,47.92,48.01,47.92,47.99,13900.0,30.0716,30.128,30.0716,30.1155,13900.0
2013-11-08 14:00:00,47.99,48.01,47.98,48.0,25700.0,30.1155,30.128,30.1092,30.1218,25700.0
2013-11-08 14:05:00,47.99,48.0,47.93,47.99,20500.0,30.1155,30.1218,30.0778,30.1155,20500.0
2013-11-08 14:10:00,47.99,48.0,47.93,47.96,14700.0,30.1155,30.1218,30.0778,30.0967,14700.0
2013-11-08 14:15:00,47.97,47.98,47.93,47.97,25800.0,30.1029,30.1092,30.0778,30.1029,25800.0
2013-11-08 14:20:00,47.98,48.02,47.97,47.97,22900.0,30.1092,30.1343,30.1029,30.1029,22900.0
2013-11-08 14:25:00,47.97,48.01,47.97,47.99,21600.0,30.1029,30.128,30.1029,30.1155,21600.0
2013-11-08 14:30:00,48.0,48.01,47.93,47.95,34200.0,30.1218,30.128,30.0778,30.0904,34200.0
2013-11-08 14:35:00,47.95,48.0,47.95,47.97,16600.0,30.0904,30.1218,30.0904,30.1029,16600.0
2013-11-08 14:40:00,47.99,48.01,47.96,47.99,29000.0,30.1155,30.128,30.0967,30.1155,29000.0
2013-11-08 14:45:00,47.99,48.02,47.98,48.0,28400.0,30.1155,30.1343,30.1092,30.1218,28400.0
2013-11-08 14:50:00,47.98,48.0,47.97,48.0,131500.0,30.1092,30.1218,30.1029,30.1218,131500.0
2013-11-08 14:55:00,47.99,48.01,47.93,47.93,64800.0,30.1155,30.128,30.0778,30.0778,64800.0
2013-11-08 15:00:00,47.94,47.95,47.87,47.89,115500.0,30.0841,30.0904,30.0402,30.0527,115500.0
2013-11-08 15:05:00,47.89,47.9,47.83,47.87,55100.0,30.0527,30.059,30.0151,30.0402,55100.0
2013-11-08 15:10:00,47.87,47.88,47.82,47.85,40800.0,30.0402,30.0465,30.0088,30.0276,40800.0
2013-11-08 15:15:00,47.86,47.86,47.78,47.79,49100.0,30.0339,30.0339,29.9837,29.99,49100.0
2013-11-08 15:20:00,47.8,47.81,47.79,47.8,49000.0,29.9963,30.0025,29.99,29.9963,49000.0
2013-11-08 15:25:00,47.8,47.81,47.74,47.74,81500.0,29.9963,30.0025,29.9586,29.9586,81500.0
2013-11-08 15:30:00,47.74,47.78,47.7,47.77,85300.0,29.9586,29.9837,29.9335,29.9774,85300.0
2013-11-08 15:35:00,47.78,47.95,47.75,47.91,111000.0,29.9837,30.0904,29.9649,30.0653,111000.0
2013-11-08 15:40:00,47.91,47.97,47.89,47.91,181700.0,30.0653,30.1029,30.0527,30.0653,181700.0
2013-11-08 15:45:00,47.92,48.05,47.92,48.01,149400.0,30.0716,30.1531,30.0716,30.128,149400.0
2013-11-08 15:50:00,48.01,48.04,47.89,47.91,188400.0,30.128,30.1469,30.0527,30.0653,188400.0
2013-11-08 15:55:00,47.91,48.04,47.9,48.03,305000.0,30.0653,30.1469,30.059,30.1406,305000.0
2013-11-11 09:30:00,48.23,48.49,48.19,48.45,83400.0,30.2661,30.4293,30.241,30.4042,83400.0
2013-11-11 09:35:00,48.43,48.44,48.23,48.36,19300.0,30.3916,30.3979,30.2661,30.3477,19300.0
2013-11-11 09:40:00,48.4,48.5,48.35,48.47,21900.0,30.3728,30.4355,30.3414,30.4167,21900.0
2013-11-11 09:45:00,48.47,48.5,48.41,48.48,36300.0,30.4167,30.4355,30.379,30.423,36300.0
2013-11-11 09:50:00,48.47,48.59,48.45,48.54,52300.0,30.4167,30.492,30.4042,30.4606,52300.0
2013-11-11 09:55:00,48.55,48.6,48.48,48.59,35800.0,30.4669,30.4983,30.423,30.492,35800.0
2013-11-11 10:00:00,48.59,48.63,48.51,48.53,40300.0,30.492,30.5171,30.4418,30.4544,40300.0
2013-11-11 10:05:00,48.53,48.55,48.44,48.53,24300.0,30.4544,30.4669,30.3979,30.4544,24300.0
2013-11-11 10:10:00,48.53,48.58,48.45,48.5,60000.0,30.4544,30.4857,30.4042,30.4355,60000.0
2013-11-11 10:15:00,48.5,48.5,48.31,48.31,20100.0,30.4355,30.4355,30.3163,30.3163,20100.0
2013-11-11 10:20:00,48.3,48.41,48.3,48.37,21600.0,30.31,30.379,30.31,30.3539,21600.0
2013-11-11 10:25:00,48.38,48.4,48.32,48.39,37500.0,30.3602,30.3728,30.3226,30.3665,37500.0
2013-11-11 10:30:00,48.38,48.39,48.34,48.37,15600.0,30.3602,30.3665,30.3351,30.3539,15600.0
2013-11-11 10:35:00,48.38,48.45,48.37,48.43,11000.0,30.3602,30.4042,30.3539,30.3916,11000.0
2013-11-11 10:40:00,48.43,48.45,48.37,48.44,17700.0,30.3916,30.4042,30.3539,30.3979,17700.0
2013-11-11 10:45:00,48.45,48.59,48.45,48.54,36000.0,30.4042,30.492,30.4042,30.4606,36000.0
2013-11-11 10:50:00,48.54,48.56,48.48,48.56,18600.0,30.4606,30.4732,30.423,30.4732,18600.0
2013-11-11 10:55:00,48.57,48.65,48.56,48.63,24300.0,30.4795,30.5297,30.4732,30.5171,24300.0
2013-11-11 11:00:00,48.63,48.65,48.5,48.5,29300.0,30.5171,30.5297,30.4355,30.4355,29300.0
2013-11-11 11:05:00,48.5,48.54,48.5,48.54,14800.0,30.4355,30.4606,30.4355,30.4606,14800.0
2013-11-11 11:10:00,48.54,48.57,48.47,48.56,22300.0,30.4606,30.4795,30.4167,30.4732,22300.0
2013-11-11 11:15:00,48.57,48.59,48.53,48.54,18600.0,30.4795,30.492,30.4544,30.4606,18600.0
2013-11-11 11:20:00,48.55,48.57,48.52,48.53,13700.0,30.4669,30.4795,30.4481,30.4544,13700.0
2013-11-11 11:25:00,48.53,48.59,48.53,48.58,11400.0,30.4544,30.492,30.4544,30.4857,11400.0
2013-11-11 11:30:00,48.58,48.59,48.54,48.56,29900.0,30.4857,30.492,30.4606,30.4732,29900.0
2013-11-11 11:35:00,48.56,48.6,48.55,48.55,22400.0,30.4732,30.4983,30.4669,30.4669,22400.0
2013-11-11 11:40:00,48.55,48.59,48.52,48.58,12200.0,30.4669,30.492,30.4481,30.4857,12200.0
2013-11-11 11:45:00,48.58,48.67,48.58,48.64,24000.0,30.4857,30.5422,30.4857,30.5234,24000.0
2013-11-11 11:50:00,48.65,48.67,48.62,48.62,20800.0,30.5297,30.5422,30.5108,30.5108,20800.0
2013-11-11 11:55:00,48.61,48.62,48.53,48.54,24400.0,30.5046,30.5108,30.4544,30.4606,24400.0
2013-11-11 12:00:00,48.53,48.55,48.48,48.48,13400.0,30.4544,30.4669,30.423,30.423,13400.0
2013-11-11 12:05:00,48.48,48.56,48.48,48.54,11000.0,30.423,30.4732,30.423,30.4606,11000.0
2013-11-11 12:10:00,48.54,48.54,48.51,48.54,9000.0,30.4606,30.4606,30.4418,30.4606,9000.0
2013-11-11 12:15:00,48.53,48.55,48.5,48.5,12800.0,30.4544,30.4669,30.4355,30.4355,12800.0
2013-11-11 12:20:00,48.5,48.53,48.5,48.52,13100.0,30.4355,30.4544,30.4355,30.4481,13100.0
2013-11-11 12:25:00,48.51,48.53,48.5,48.52,9600.0,30.4418,30.4544,30.4355,30.4481,9600.0
2013-11-11 12:30:00,48.52,48.52,48.5,48.51,13800.0,30.4481,30.4481,30.4355,30.4418,13800.0
2013-11-11 12:35:00,48.5,48.52,48.5,48.52,18700.0,30.4355,30.4481,30.4355,30.4481,18700.0
2013-11-11 12:40:00,48.51,48.56,48.49,48.55,32500.0,30.4418,30.4732,30.4293,30.4669,32500.0
2013-11-11 12:45:00,48.55,48.55,48.49,48.5,19800.0,30.4669,30.4669,30.4293,30.4355,19800.0
2013-11-11 12:50:00,48.5,48.52,48.49,48.52,12700.0,30.4355,30.4481,30.4293,30.4481,12700.0
2013-11-11 12:55:00,48.5,48.54,48.5,48.54,7900.0,30.4355,30.4606,30.4355,30.4606,7900.0
2013-11-11 13:00:00,48.53,48.56,48.5,48.53,33000.0,30.4544,30.4732,30.4355,30.4544,33000.0
2013-11-11 13:05:00,48.53,48.57,48.52,48.57,15400.0,30.4544,30.4795,30.4481,30.4795,15400.0
2013-11-11 13:10:00,48.56,48.56,48.51,48.51,20600.0,30.4732,30.4732,30.4418,30.4418,20600.0
2013-11-11 13:15:00,48.51,48.56,48.5,48.51,24100.0,30.4418,30.4732,30.4355,30.4418,24100.0
2013-11-11 13:20:00,48.51,48.54,48.48,48.51,23700.0,30.4418,30.4606,30.423,30.4418,23700.0
2013-11-11 13:25:00,48.51,48.53,48.49,48.5,9600.0,30.4418,30.4544,30.4293,30.4355,9600.0
2013-11-11 13:30:00,48.49,48.51,48.48,48.51,11500.0,30.4293,30.4418,30.423,30.4418,11500.0
2013-11-11 13:35:00,48.51,48.54,48.51,48.54,10900.0,30.4418,30.4606,30.4418,30.4606,10900.0
2013-11-11 13:40:00,48.53,48.53,48.46,48.46,13700.0,30.4544,30.4544,30.4104,30.4104,13700.0
2013-11-11 13:45:00,48.46,48.48,48.44,48.44,11700.0,30.4104,30.423,30.3979,30.3979,11700.0
2013-11-11 13:50:00,48.43,48.45,48.41,48.43,9200.0,30.3916,30.4042,30.379,30.3916,9200.0
2013-11-11 13:55:00,48.43,48.44,48.42,48.42,6800.0,30.3916,30.3979,30.3853,30.3853,6800.0
2013-11-11 14:00:00,48.42,48.46,48.41,48.45,29300.0,30.3853,30.4104,30.379,30.4042,29300.0
2013-11-11 14:05:00,48.45,48.46,48.42,48.42,17100.0,30.4042,30.4104,30.3853,30.3853,17100.0
2013-11-11 14:10:00,48.42,48.45,48.39,48.45,34200.0,30.3853,30.4042,30.3665,30.4042,34200.0
2013-11-11 14:15:00,48.45,48.52,48.44,48.51,47700.0,30.4042,30.4481,30.3979,30.4418,47700.0
2013-11-11 14:20:00,48.51,48.51,48.49,48.49,12300.0,30.4418,30.4418,30.4293,30.4293,12300.0
2013-11-11 14:25:00,48.5,48.5,48.45,48.46,13000.0,30.4355,30.4355,30.4042,30.4104,13000.0
2013-11-11 14:30:00,48.45,48.5,48.44,48.5,12600.0,30.4042,30.4355,30.3979,30.4355,12600.0
2013-11-11 14:35:00,48.5,48.52,48.49,48.52,12400.0,30.4355,30.4481,30.4293,30.4481,12400.0
2013-11-11 14:40:00,48.52,48.55,48.52,48.53,16800.0,30.4481,30.4669,30.4481,30.4544,16800.0
2013-11-11 14:45:00,48.52,48.55,48.51,48.55,13800.0,30.4481,30.4669,30.4418,30.4669,13800.0
2013-11-11 14:50:00,48.55,48.58,48.53,48.56,19900.0,30.4669,30.4857,30.4544,30.4732,19900.0
2013-11-11 14:55:00,48.57,48.6,48.57,48.58,11600.0,30.4795,30.4983,30.4795,30.4857,11600.0
2013-11-11 15:00:00,48.58,48.6,48.55,48.55,19700.0,30.4857,30.4983,30.4669,30.4669,19700.0
2013-11-11 15:05:00,48.56,48.57,48.54,48.57,20600.0,30.4732,30.4795,30.4606,30.4795,20600.0
2013-11-11 15:10:00,48.57,48.57,48.51,48.53,14200.0,30.4795,30.4795,30.4418,30.4544,14200.0
2013-11-11 15:15:00,48.53,48.59,48.52,48.58,50400.0,30.4544,30.492,30.4481,30.4857,50400.0
2013-11-11 15:20:00,48.58,48.59,48.55,48.58,22400.0,30.4857,30.492,30.4669,30.4857,22400.0
2013-11-11 15:25:00,48.58,48.62,48.58,48.61,38100.0,30.4857,30.5108,30.4857,30.5046,38100.0
2013-11-11 15:30:00,48.61,48.63,48.53,48.53,26800.0,30.5046,30.5171,30.4544,30.4544,26800.0
2013-11-11 15:35:00,48.54,48.59,48.53,48.55,45400.0,30.4606,30.492,30.4544,30.4669,45400.0
2013-11-11 15:40:00,48.56,48.58,48.54,48.58,44600.0,30.4732,30.4857,30.4606,30.4857,44600.0
2013-11-11 15:45:00,48.57,48.57,48.46,48.46,88800.0,30.4795,30.4795,30.4104,30.4104,88800.0
2013-11-11 15:50:00,48.47,48.51,48.44,48.48,85900.0,30.4167,30.4418,30.3979,30.423,85900.0
2013-11-11 15:55:00,48.49,48.59,48.46,48.56,129000.0,30.4293,30.492,30.4104,30.4732,129000.0
2013-11-12 09:30:00,48.45,48.48,48.15,48.25,107100.0,30.4042,30.423,30.2159,30.2786,107100.0
2013-11-12 09:35:00,48.26,48.35,48.13,48.18,46300.0,30.2849,30.3414,30.2033,30.2347,46300.0
2013-11-12 09:40:00,48.15,48.23,48.07,48.21,36000.0,30.2159,30.2661,30.1657,30.2535,36000.0
2013-11-12 09:45:00,48.22,48.26,48.16,48.16,33000.0,30.2598,30.2849,30.2222,30.2222,33000.0
2013-11-12 09:50:00,48.16,48.22,48.07,48.12,35500.0,30.2222,30.2598,30.1657,30.1971,35500.0
2013-11-12 09:55:00,48.13,48.26,48.1,48.24,33600.0,30.2033,30.2849,30.1845,30.2724,33600.0
2013-11-12 10:00:00,48.22,48.25,48.12,48.14,63000.0,30.2598,30.2786,30.1971,30.2096,63000.0
2013-11-12 10:05:00,48.15,48.16,48.04,48.07,31600.0,30.2159,30.2222,30.1469,30.1657,31600.0
2013-11-12 10:10:00,48.07,48.08,48.04,48.06,39100.0,30.1657,30.172,30.1469,30.1594,39100.0
2013-11-12 10:15:00,48.07,48.22,48.02,48.19,80200.0,30.1657,30.2598,30.1343,30.241,80200.0
2013-11-12 10:20:00,48.19,48.21,48.1,48.15,28700.0,30.241,30.2535,30.1845,30.2159,28700.0
2013-11-12 10:25:00,48.14,48.14,48.03,48.03,31000.0,30.2096,30.2096,30.1406,30.1406,31000.0
2013-11-12 10:30:00,48.02,48.08,48.01,48.08,37600.0,30.1343,30.172,30.128,30.172,37600.0
2013-11-12 10:35:00,48.08,48.09,48.05,48.05,19900.0,30.172,30.1782,30.1531,30.1531,19900.0
2013-11-12 10:40:00,48.04,48.07,48.02,48.05,130900.0,30.1469,30.1657,30.1343,30.1531,130900.0
2013-11-12 10:45:00,48.05,48.09,48.02,48.05,33500.0,30.1531,30.1782,30.1343,30.1531,33500.0
2013-11-12 10:50:00,48.05,48.05,47.94,47.98,37900.0,30.1531,30.1531,30.0841,30.1092,37900.0
2013-11-12 10:55:00,47.97,47.97,47.83,47.84,36500.0,30.1029,30.1029,30.0151,30.0214,36500.0
2013-11-12 11:00:00,47.84,47.85,47.8,47.8,37900.0,30.0214,30.0276,29.9963,29.9963,37900.0
2013-11-12 11:05:00,47.81,47.81,47.71,47.72,24400.0,30.0025,30.0025,29.9398,29.946,24400.0
2013-11-12 11:10:00,47.72,47.74,47.63,47.65,49100.0,29.946,29.9586,29.8896,29.9021,49100.0
2013-11-12 11:15:00,47.65,47.76,47.65,47.73,42200.0,29.9021,29.9712,29.9021,29.9523,42200.0
2013-11-12 11:20:00,47.73,47.73,47.65,47.69,29400.0,29.9523,29.9523,29.9021,29.9272,29400.0
2013-11-12 11:25:00,47.69,47.7,47.66,47.69,29600.0,29.9272,29.9335,29.9084,29.9272,29600.0
2013-11-12 11:30:00,47.68,47.76,47.66,47.76,54400.0,29.9209,29.9712,29.9084,29.9712,54400.0
2013-11-12 11:35:00,47.76,47.76,47.59,47.59,55500.0,29.9712,29.9712,29.8645,29.8645,55500.0
2013-11-12 11:40:00,47.59,47.61,47.55,47.58,29900.0,29.8645,29.877,29.8394,29.8582,29900.0
2013-11-12 11:45:00,47.57,47.58,47.52,47.54,32500.0,29.8519,29.8582,29.8205,29.8331,32500.0
2013-11-12 11:50:00,47.55,47.64,47.54,47.6,35300.0,29.8394,29.8958,29.8331,29.8707,35300.0
2013-11-12 11:55:00,47.6,47.64,47.53,47.54,27700.0,29.8707,29.8958,29.8268,29.8331,27700.0
2013-11-12 12:00:00,47.54,47.56,47.41,47.41,66000.0,29.8331,29.8456,29.7515,29.7515,66000.0
2013-11-12 12:05:00,47.41,47.42,47.28,47.29,57100.0,29.7515,29.7578,29.6699,29.6762,57100.0
2013-11-12 12:10:00,47.29,47.5,47.28,47.5,65700.0,29.6762,29.808,29.6699,29.808,65700.0
2013-11-12 12:15:00,47.5,47.64,47.49,47.6,50000.0,29.808,29.8958,29.8017,29.8707,50000.0
2013-11-12 12:20:00,47.6,47.62,47.48,47.48,28000.0,29.8707,29.8833,29.7954,29.7954,28000.0
2013-11-12 12:25:00,47.48,47.5,47.44,47.48,35600.0,29.7954,29.808,29.7703,29.7954,35600.0
2013-11-12 12:30:00,47.48,47.5,47.41,47.48,36400.0,29.7954,29.808,29.7515,29.7954,36400.0
2013-11-12 12:35:00,47.48,47.49,47.44,47.45,66500.0,29.7954,29.8017,29.7703,29.7766,66500.0
2013-11-12 12:40:00,47.45,47.46,47.4,47.45,36100.0,29.7766,29.7829,29.7452,29.7766,36100.0
2013-11-12 12:45:00,47.45,47.47,47.43,47.47,66500.0,29.7766,29.7892,29.7641,29.7892,66500.0
2013-11-12 12:50:00,47.46,47.55,47.46,47.52,24500.0,29.7829,29.8394,29.7829,29.8205,24500.0
2013-11-12 12:55:00,47.52,47.54,47.48,47.48,23700.0,29.8205,29.8331,29.7954,29.7954,23700.0
2013-11-12 13:00:00,47.48,47.5,47.41,47.42,37800.0,29.7954,29.808,29.7515,29.7578,37800.0
2013-11-12 13:05:00,47.41,47.43,47.36,47.38,39600.0,29.7515,29.7641,29.7201,29.7327,39600.0
2013-11-12 13:10:00,47.38,47.43,47.38,47.41,35300.0,29.7327,29.7641,29.7327,29.7515,35300.0
2013-11-12 13:15:00,47.42,47.48,47.41,47.45,34000.0,29.7578,29.7954,29.7515,29.7766,34000.0
2013-11-12 13:20:00,47.46,47.46,47.39,47.4,35900.0,29.7829,29.7829,29.739,29.7452,35900.0
2013-11-12 13:25:00,47.39,47.54,47.39,47.47,97000.0,29.739,29.8331,29.739,29.7892,97000.0
2013-11-12 13:30:00,47.47,47.49,47.4,47.44,47600.0,29.7892,29.8017,29.7452,29.7703,47600.0
2013-11-12 13:35:00,47.44,47.48,47.4,47.46,35300.0,29.7703,29.7954,29.7452,29.7829,35300.0
2013-11-12 13:40:00,47.46,47.52,47.43,47.52,39400.0,29.7829,29.8205,29.7641,29.8205,39400.0
2013-11-12 13:45:00,47.52,47.55,47.51,47.55,25600.0,29.8205,29.8394,29.8143,29.8394,25600.0
2013-11-12 13:50:00,47.55,47.55,47.51,47.52,17400.0,29.8394,29.8394,29.8143,29.8205,17400.0
2013-11-12 13:55:00,47.51,47.52,47.48,47.52,44000.0,29.8143,29.8205,29.7954,29.8205,44000.0
2013-11-12 14:00:00,47.52,47.59,47.52,47.58,59700.0,29.8205,29.8645,29.8205,29.8582,59700.0
2013-11-12 14:05:00,47.59,47.64,47.58,47.64,41000.0,29.8645,29.8958,29.8582,29.8958,41000.0
2013-11-12 14:10:00,47.64,47.69,47.63,47.67,160900.0,29.8958,29.9272,29.8896,29.9147,160900.0
2013-11-12 14:15:00,47.66,47.68,47.64,47.66,24500.0,29.9084,29.9209,29.8958,29.9084,24500.0
2013-11-12 14:20:00,47.66,47.68,47.61,47.65,54200.0,29.9084,29.9209,29.877,29.9021,54200.0
2013-11-12 14:25:00,47.65,47.66,47.61,47.61,19100.0,29.9021,29.9084,29.877,29.877,19100.0
2013-11-12 14:30:00,47.61,47.72,47.61,47.72,33200.0,29.877,29.946,29.877,29.946,33200.0
2013-11-12 14:35:00,47.72,47.74,47.71,47.72,23100.0,29.946,29.9586,29.9398,29.946,23100.0
2013-11-12 14:40:00,47.72,47.75,47.7,47.75,33900.0,29.946,29.9649,29.9335,29.9649,33900.0
2013-11-12 14:45:00,47.74,47.83,47.73,47.83,52500.0,29.9586,30.0151,29.9523,30.0151,52500.0
2013-11-12 14:50:00,47.82,47.84,47.76,47.77,32100.0,30.0088,30.0214,29.9712,29.9774,32100.0
2013-11-12 14:55:00,47.76,47.83,47.76,47.79,35800.0,29.9712,30.0151,29.9712,29.99,35800.0
2013-11-12 15:00:00,47.78,47.82,47.74,47.75,46700.0,29.9837,30.0088,29.9586,29.9649,46700.0
2013-11-12 15:05:00,47.75,47.76,47.69,47.7,31100.0,29.9649,29.9712,29.9272,29.9335,31100.0
2013-11-12 15:10:00,47.7,47.74,47.65,47.65,41200.0,29.9335,29.9586,29.9021,29.9021,41200.0
2013-11-12 15:15:00,47.66,47.72,47.66,47.68,25500.0,29.9084,29.946,29.9084,29.9209,25500.0
2013-11-12 15:20:00,47.68,47.68,47.57,47.57,51800.0,29.9209,29.9209,29.8519,29.8519,51800.0
2013-11-12 15:25:00,47.57,47.62,47.57,47.59,43700.0,29.8519,29.8833,29.8519,29.8645,43700.0
2013-11-12 15:30:00,47.59,47.66,47.59,47.62,82900.0,29.8645,29.9084,29.8645,29.8833,82900.0
2013-11-12 15:35:00,47.63,47.68,47.59,47.6,114000.0,29.8896,29.9209,29.8645,29.8707,114000.0
2013-11-12 15:40:00,47.6,47.61,47.52,47.53,123700.0,29.8707,29.877,29.8205,29.8268,123700.0
2013-11-12 15:45:00,47.53,47.55,47.48,47.51,181900.0,29.8268,29.8394,29.7954,29.8143,181900.0
2013-11-12 15:50:00,47.52,47.52,47.47,47.48,225100.0,29.8205,29.8205,29.7892,29.7954,225100.0
2013-11-12 15:55:00,47.48,47.51,47.44,47.47,469600.0,29.7954,29.8143,29.7703,29.7892,469600.0
2013-11-13 09:30:00,47.36,47.57,47.29,47.55,99300.0,29.7201,29.8519,29.6762,29.8394,99300.0
2013-11-13 09:35:00,47.56,47.66,47.54,47.57,79700.0,29.8456,29.9084,29.8331,29.8519,79700.0
2013-11-13 09:40:00,47.56,47.58,47.41,47.45,49500.0,29.8456,29.8582,29.7515,29.7766,49500.0
2013-11-13 09:45:00,47.44,47.51,47.44,47.5,34400.0,29.7703,29.8143,29.7703,29.808,34400.0
2013-11-13 09:50:00,47.51,47.54,47.41,47.44,55000.0,29.8143,29.8331,29.7515,29.7703,55000.0
2013-11-13 09:55:00,47.44,47.54,47.43,47.47,45000.0,29.7703,29.8331,29.7641,29.7892,45000.0
2013-11-13 10:00:00,47.47,47.55,47.47,47.53,38600.0,29.7892,29.8394,29.7892,29.8268,38600.0
2013-11-13 10:05:00,47.55,47.58,47.45,47.47,37000.0,29.8394,29.8582,29.7766,29.7892,37000.0
2013-11-13 10:10:00,47.47,47.59,47.47,47.59,42400.0,29.7892,29.8645,29.7892,29.8645,42400.0
2013-11-13 10:15:00,47.59,47.61,47.56,47.59,63100.0,29.8645,29.877,29.8456,29.8645,63100.0
2013-11-13 10:20:00,47.58,47.63,47.56,47.62,58200.0,29.8582,29.8896,29.8456,29.8833,58200.0
2013-11-13 10:25:00,47.63,47.8,47.62,47.8,44800.0,29.8896,29.9963,29.8833,29.9963,44800.0
2013-11-13 10:30:00,47.79,47.91,47.77,47.91,60100.0,29.99,30.0653,29.9774,30.0653,60100.0
2013-11-13 10:35:00,47.91,47.93,47.82,47.86,45600.0,30.0653,30.0778,30.0088,30.0339,45600.0
2013-11-13 10:40:00,47.85,47.85,47.72,47.81,90400.0,30.0276,30.0276,29.946,30.0025,90400.0
2013-11-13 10:45:00,47.79,47.82,47.71,47.72,38300.0,29.99,30.0088,29.9398,29.946,38300.0
2013-11-13 10:50:00,47.72,47.73,47.64,47.67,39500.0,29.946,29.9523,29.8958,29.9147,39500.0
2013-11-13 10:55:00,47.67,47.68,47.58,47.59,36300.0,29.9147,29.9209,29.8582,29.8645,36300.0
2013-11-13 11:00:00,47.58,47.59,47.44,47.44,47800.0,29.8582,29.8645,29.7703,29.7703,47800.0
2013-11-13 11:05:00,47.44,47.44,47.38,47.38,48300.0,29.7703,29.7703,29.7327,29.7327,48300.0
2013-11-13 11:10:00,47.38,47.4,47.35,47.36,39100.0,29.7327,29.7452,29.7139,29.7201,39100.0
2013-11-13 11:15:00,47.37,47.46,47.35,47.46,30900.0,29.7264,29.7829,29.7139,29.7829,30900.0
2013-11-13 11:20:00,47.46,47.59,47.43,47.58,52200.0,29.7829,29.8645,29.7641,29.8582,52200.0
2013-11-13 11:25:00,47.59,47.6,47.52,47.52,19900.0,29.8645,29.8707,29.8205,29.8205,19900.0
2013-11-13 11:30:00,47.53,47.57,47.48,47.48,26200.0,29.8268,29.8519,29.7954,29.7954,26200.0
2013-11-13 11:35:00,47.49,47.5,47.41,47.41,23600.0,29.8017,29.808,29.7515,29.7515,23600.0
2013-11-13 11:40:00,47.42,47.43,47.34,47.36,23600.0,29.7578,29.7641,29.7076,29.7201,23600.0
2013-11-13 11:45:00,47.36,47.5,47.36,47.47,32300.0,29.7201,29.808,29.7201,29.7892,32300.0
2013-11-13 11:50:00,47.47,47.49,47.46,47.48,21400.0,29.7892,29.8017,29.7829,29.7954,21400.0
2013-11-13 11:55:00,47.49,47.53,47.48,47.52,32100.0,29.8017,29.8268,29.7954,29.8205,32100.0
2013-11-13 12:00:00,47.54,47.6,47.54,47.56,30200.0,29.8331,29.8707,29.8331,29.8456,30200.0
2013-11-13 12:05:00,47.57,47.59,47.53,47.55,21700.0,29.8519,29.8645,29.8268,29.8394,21700.0
2013-11-13 12:10:00,47.54,47.54,47.42,47.43,28200.0,29.8331,29.8331,29.7578,29.7641,28200.0
2013-11-13 12:15:00,47.43,47.52,47.43,47.5,31100.0,29.7641,29.8205,29.7641,29.808,31100.0
2013-11-13 12:20:00,47.52,47.6,47.52,47.59,16600.0,29.8205,29.8707,29.8205,29.8645,16600.0
2013-11-13 12:25:00,47.58,47.62,47.57,47.61,22800.0,29.8582,29.8833,29.8519,29.877,22800.0
2013-11-13 12:30:00,47.61,47.63,47.57,47.6,31300.0,29.877,29.8896,29.8519,29.8707,31300.0
2013-11-13 12:35:00,47.6,47.63,47.59,47.63,29400.0,29.8707,29.8896,29.8645,29.8896,29400.0
2013-11-13 12:40:00,47.62,47.64,47.6,47.6,28200.0,29.8833,29.8958,29.8707,29.8707,28200.0
2013-11-13 12:45:00,47.61,47.68,47.59,47.67,34800.0,29.877,29.9209,29.8645,29.9147,34800.0
2013-11-13 12:50:00,47.67,47.68,47.63,47.65,13300.0,29.9147,29.9209,29.8896,29.9021,13300.0
2013-11-13 12:55:00,47.65,47.68,47.65,47.68,12500.0,29.9021,29.9209,29.9021,29.9209,12500.0
2013-11-13 13:00:00,47.68,47.68,47.6,47.62,90600.0,29.9209,29.9209,29.8707,29.8833,90600.0
2013-11-13 13:05:00,47.62,47.65,47.62,47.63,37700.0,29.8833,29.9021,29.8833,29.8896,37700.0
2013-11-13 13:10:00,47.63,47.67,47.62,47.67,16600.0,29.8896,29.9147,29.8833,29.9147,16600.0
2013-11-13 13:15:00,47.67,47.72,47.67,47.7,16700.0,29.9147,29.946,29.9147,29.9335,16700.0
2013-11-13 13:20:00,47.71,47.72,47.7,47.72,10200.0,29.9398,29.946,29.9335,29.946,10200.0
2013-11-13 13:25:00,47.72,47.74,47.67,47.74,26600.0,29.946,29.9586,29.9147,29.9586,26600.0
2013-11-13 13:30:00,47.74,47.77,47.71,47.77,15300.0,29.9586,29.9774,29.9398,29.9774,15300.0
2013-11-13 13:35:00,47.77,47.79,47.72,47.72,21100.0,29.9774,29.99,29.946,29.946,21100.0
2013-11-13 13:40:00,47.73,47.74,47.69,47.72,30300.0,29.9523,29.9586,29.9272,29.946,30300.0
2013-11-13 13:45:00,47.73,47.81,47.72,47.77,27500.0,29.9523,30.0025,29.946,29.9774,27500.0
2013-11-13 13:50:00,47.77,47.81,47.77,47.81,12500.0,29.9774,30.0025,29.9774,30.0025,12500.0
2013-11-13 13:55:00,47.81,47.84,47.8,47.81,20700.0,30.0025,30.0214,29.9963,30.0025,20700.0
2013-11-13 14:00:00,47.8,47.81,47.78,47.79,22300.0,29.9963,30.0025,29.9837,29.99,22300.0
2013-11-13 14:05:00,47.78,47.79,47.72,47.74,20800.0,29.9837,29.99,29.946,29.9586,20800.0
2013-11-13 14:10:00,47.73,47.76,47.72,47.75,24000.0,29.9523,29.9712,29.946,29.9649,24000.0
2013-11-13 14:15:00,47.76,47.76,47.69,47.7,84100.0,29.9712,29.9712,29.9272,29.9335,84100.0
2013-11-13 14:20:00,47.71,47.72,47.69,47.71,53000.0,29.9398,29.946,29.9272,29.9398,53000.0
2013-11-13 14:25:00,47.71,47.76,47.7,47.75,30500.0,29.9398,29.9712,29.9335,29.9649,30500.0
2013-11-13 14:30:00,47.75,47.75,47.66,47.68,38900.0,29.9649,29.9649,29.9084,29.9209,38900.0
2013-11-13 14:35:00,47.68,47.68,47.59,47.59,42500.0,29.9209,29.9209,29.8645,29.8645,42500.0
2013-11-13 14:40:00,47.61,47.63,47.58,47.59,45700.0,29.877,29.8896,29.8582,29.8645,45700.0
2013-11-13 14:45:00,47.6,47.65,47.59,47.62,33200.0,29.8707,29.9021,29.8645,29.8833,33200.0
2013-11-13 14:50:00,47.61,47.61,47.55,47.58,37700.0,29.877,29.877,29.8394,29.8582,37700.0
2013-11-13 14:55:00,47.58,47.59,47.56,47.58,27600.0,29.8582,29.8645,29.8456,29.8582,27600.0
2013-11-13 15:00:00,47.58,47.6,47.55,47.57,51300.0,29.8582,29.8707,29.8394,29.8519,51300.0
2013-11-13 15:05:00,47.57,47.62,47.55,47.61,25000.0,29.8519,29.8833,29.8394,29.877,25000.0
2013-11-13 15:10:00,47.61,47.7,47.6,47.7,24000.0,29.877,29.9335,29.8707,29.9335,24000.0
2013-11-13 15:15:00,47.7,47.72,47.65,47.7,53400.0,29.9335,29.946,29.9021,29.9335,53400.0
2013-11-13 15:20:00,47.71,47.77,47.7,47.77,47100.0,29.9398,29.9774,29.9335,29.9774,47100.0
2013-11-13 15:25:00,47.77,47.78,47.67,47.68,28300.0,29.9774,29.9837,29.9147,29.9209,28300.0
2013-11-13 15:30:00,47.67,47.7,47.65,47.7,45400.0,29.9147,29.9335,29.9021,29.9335,45400.0
2013-11-13 15:35:00,47.7,47.76,47.67,47.76,66000.0,29.9335,29.9712,29.9147,29.9712,66000.0
2013-11-13 15:40:00,47.76,47.83,47.76,47.78,74300.0,29.9712,30.0151,29.9712,29.9837,74300.0
2013-11-13 15:45:00,47.78,47.91,47.78,47.89,159400.0,29.9837,30.0653,29.9837,30.0527,159400.0
2013-11-13 15:50:00,47.89,47.9,47.81,47.82,99200.0,30.0527,30.059,30.0025,30.0088,99200.0
2013-11-13 15:55:00,47.81,47.88,47.8,47.86,138000.0,30.0025,30.0465,29.9963,30.0339,138000.0
2013-11-14 09:30:00,47.98,48.19,47.69,48.01,97100.0,30.1092,30.241,29.9272,30.128,97100.0
2013-11-14 09:35:00,48.1,48.13,48.01,48.12,31100.0,30.1845,30.2033,30.128,30.1971,31100.0
2013-11-14 09:40:00,48.18,48.2,48.01,48.06,30900.0,30.2347,30.2473,30.128,30.1594,30900.0
2013-11-14 09:45:00,48.09,48.12,48.0,48.04,21700.0,30.1782,30.1971,30.1218,30.1469,21700.0
2013-11-14 09:50:00,48.06,48.16,48.06,48.14,28400.0,30.1594,30.2222,30.1594,30.2096,28400.0
2013-11-14 09:55:00,48.15,48.15,48.05,48.12,18000.0,30.2159,30.2159,30.1531,30.1971,18000.0
2013-11-14 10:00:00,48.12,48.21,48.07,48.08,106200.0,30.1971,30.2535,30.1657,30.172,106200.0
2013-11-14 10:05:00,48.07,48.08,48.0,48.08,49700.0,30.1657,30.172,30.1218,30.172,49700.0
2013-11-14 10:10:00,48.07,48.2,48.07,48.2,21100.0,30.1657,30.2473,30.1657,30.2473,21100.0
2013-11-14 10:15:00,48.19,48.24,48.15,48.16,36100.0,30.241,30.2724,30.2159,30.2222,36100.0
2013-11-14 10:20:00,48.16,48.22,48.12,48.14,30600.0,30.2222,30.2598,30.1971,30.2096,30600.0
2013-11-14 10:25:00,48.15,48.22,48.15,48.15,41400.0,30.2159,30.2598,30.2159,30.2159,41400.0
2013-11-14 10:30:00,48.16,48.28,48.14,48.28,24000.0,30.2222,30.2975,30.2096,30.2975,24000.0
2013-11-14 10:35:00,48.29,48.31,48.21,48.3,37200.0,30.3037,30.3163,30.2535,30.31,37200.0
2013-11-14 10:40:00,48.3,48.34,48.28,48.31,20800.0,30.31,30.3351,30.2975,30.3163,20800.0
2013-11-14 10:45:00,48.3,48.39,48.29,48.37,30700.0,30.31,30.3665,30.3037,30.3539,30700.0
2013-11-14 10:50:00,48.37,48.4,48.33,48.35,34200.0,30.3539,30.3728,30.3288,30.3414,34200.0
2013-11-14 10:55:00,48.35,48.4,48.31,48.38,26500.0,30.3414,30.3728,30.3163,30.3602,26500.0
2013-11-14 11:00:00,48.38,48.38,48.26,48.32,46000.0,30.3602,30.3602,30.2849,30.3226,46000.0
2013-11-14 11:05:00,48.32,48.37,48.28,48.29,28500.0,30.3226,30.3539,30.2975,30.3037,28500.0
2013-11-14 11:10:00,48.29,48.32,48.23,48.28,22900.0,30.3037,30.3226,30.2661,30.2975,22900.0
2013-11-14 11:15:00,48.28,48.39,48.28,48.36,19700.0,30.2975,30.3665,30.2975,30.3477,19700.0
2013-11-14 11:20:00,48.38,48.47,48.37,48.43,27000.0,30.3602,30.4167,30.3539,30.3916,27000.0
2013-11-14 11:25:00,48.42,48.43,48.37,48.4,35700.0,30.3853,30.3916,30.3539,30.3728,35700.0
2013-11-14 11:30:00,48.4,48.4,48.3,48.32,29300.0,30.3728,30.3728,30.31,30.3226,29300.0
2013-11-14 11:35:00,48.32,48.33,48.29,48.31,21500.0,30.3226,30.3288,30.3037,30.3163,21500.0
2013-11-14 11:40:00,48.32,48.32,48.25,48.3,17200.0,30.3226,30.3226,30.2786,30.31,17200.0
2013-11-14 11:45:00,48.31,48.32,48.26,48.26,14400.0,30.3163,30.3226,30.2849,30.2849,14400.0
2013-11-14 11:50:00,48.26,48.33,48.26,48.31,16700.0,30.2849,30.3288,30.2849,30.3163,16700.0
2013-11-14 11:55:00,48.31,48.35,48.3,48.32,16200.0,30.3163,30.3414,30.31,30.3226,16200.0
2013-11-14 12:00:00,48.32,48.33,48.28,48.3,19200.0,30.3226,30.3288,30.2975,30.31,19200.0
2013-11-14 12:05:00,48.3,48.39,48.29,48.36,17300.0,30.31,30.3665,30.3037,30.3477,17300.0
2013-11-14 12:10:00,48.36,48.44,48.34,48.41,36700.0,30.3477,30.3979,30.3351,30.379,36700.0
2013-11-14 12:15:00,48.42,48.44,48.4,48.42,17200.0,30.3853,30.3979,30.3728,30.3853,17200.0
2013-11-14 12:20:00,48.42,48.45,48.41,48.43,18700.0,30.3853,30.4042,30.379,30.3916,18700.0
2013-11-14 12:25:00,48.42,48.42,48.34,48.38,19300.0,30.3853,30.3853,30.3351,30.3602,19300.0
2013-11-14 12:30:00,48.39,48.42,48.37,48.41,22800.0,30.3665,30.3853,30.3539,30.379,22800.0
2013-11-14 12:35:00,48.41,48.44,48.34,48.34,24600.0,30.379,30.3979,30.3351,30.3351,24600.0
2013-11-14 12:40:00,48.34,48.35,48.27,48.28,30700.0,30.3351,30.3414,30.2912,30.2975,30700.0
2013-11-14 12:45:00,48.28,48.3,48.28,48.3,20800.0,30.2975,30.31,30.2975,30.31,20800.0
2013-11-14 12:50:00,48.3,48.31,48.28,48.3,36000.0,30.31,30.3163,30.2975,30.31,36000.0
2013-11-14 12:55:00,48.3,48.31,48.28,48.3,39200.0,30.31,30.3163,30.2975,30.31,39200.0
2013-11-14 13:00:00,48.3,48.31,48.28,48.31,80900.0,30.31,30.3163,30.2975,30.3163,80900.0
2013-11-14 13:05:00,48.3,48.31,48.28,48.3,14900.0,30.31,30.3163,30.2975,30.31,14900.0
2013-11-14 13:10:00,48.29,48.3,48.28,48.3,18400.0,30.3037,30.31,30.2975,30.31,18400.0
2013-11-14 13:15:00,48.29,48.31,48.29,48.29,39300.0,30.3037,30.3163,30.3037,30.3037,39300.0
2013-11-14 13:20:00,48.29,48.34,48.26,48.27,60700.0,30.3037,30.3351,30.2849,30.2912,60700.0
2013-11-14 13:25:00,48.27,48.27,48.22,48.23,22600.0,30.2912,30.2912,30.2598,30.2661,22600.0
2013-11-14 13:30:00,48.22,48.23,48.18,48.18,14600.0,30.2598,30.2661,30.2347,30.2347,14600.0
2013-11-14 13:35:00,48.17,48.23,48.14,48.21,22800.0,30.2284,30.2661,30.2096,30.2535,22800.0
2013-11-14 13:40:00,48.2,48.2,48.16,48.17,14200.0,30.2473,30.2473,30.2222,30.2284,14200.0
2013-11-14 13:45:00,48.16,48.25,48.15,48.24,20100.0,30.2222,30.2786,30.2159,30.2724,20100.0
2013-11-14 13:50:00,48.24,48.25,48.22,48.25,22300.0,30.2724,30.2786,30.2598,30.2786,22300.0
2013-11-14 13:55:00,48.24,48.25,48.22,48.23,21600.0,30.2724,30.2786,30.2598,30.2661,21600.0
2013-11-14 14:00:00,48.22,48.26,48.2,48.25,14800.0,30.2598,30.2849,30.2473,30.2786,14800.0
2013-11-14 14:05:00,48.25,48.25,48.22,48.23,19300.0,30.2786,30.2786,30.2598,30.2661,19300.0
2013-11-14 14:10:00,48.24,48.25,48.23,48.23,15900.0,30.2724,30.2786,30.2661,30.2661,15900.0
2013-11-14 14:15:00,48.23,48.25,48.22,48.25,21300.0,30.2661,30.2786,30.2598,30.2786,21300.0
2013-11-14 14:20:00,48.24,48.26,48.21,48.23,35400.0,30.2724,30.2849,30.2535,30.2661,35400.0
2013-11-14 14:25:00,48.23,48.25,48.22,48.24,12700.0,30.2661,30.2786,30.2598,30.2724,12700.0
2013-11-14 14:30:00,48.24,48.25,48.2,48.22,39300.0,30.2724,30.2786,30.2473,30.2598,39300.0
2013-11-14 14:35:00,48.23,48.25,48.21,48.25,24600.0,30.2661,30.2786,30.2535,30.2786,24600.0
2013-11-14 14:40:00,48.25,48.25,48.2,48.23,53900.0,30.2786,30.2786,30.2473,30.2661,53900.0
2013-11-14 14:45:00,48.23,48.25,48.19,48.24,73400.0,30.2661,30.2786,30.241,30.2724,73400.0
2013-11-14 14:50:00,48.23,48.24,48.12,48.13,35100.0,30.2661,30.2724,30.1971,30.2033,35100.0
2013-11-14 14:55:00,48.13,48.18,48.13,48.14,15800.0,30.2033,30.2347,30.2033,30.2096,15800.0
2013-11-14 15:00:00,48.14,48.17,48.13,48.14,25400.0,30.2096,30.2284,30.2033,30.2096,25400.0
2013-11-14 15:05:00,48.14,48.24,48.14,48.24,36400.0,30.2096,30.2724,30.2096,30.2724,36400.0
2013-11-14 15:10:00,48.24,48.27,48.17,48.17,59800.0,30.2724,30.2912,30.2284,30.2284,59800.0
2013-11-14 15:15:00,48.17,48.19,48.08,48.13,71100.0,30.2284,30.241,30.172,30.2033,71100.0
2013-11-14 15:20:00,48.13,48.18,48.12,48.17,50100.0,30.2033,30.2347,30.1971,30.2284,50100.0
2013-11-14 15:25:00,48.17,48.17,48.1,48.11,31800.0,30.2284,30.2284,30.1845,30.1908,31800.0
2013-11-14 15:30:00,48.11,48.13,48.08,48.09,50800.0,30.1908,30.2033,30.172,30.1782,50800.0
2013-11-14 15:35:00,48.08,48.1,48.08,48.09,45200.0,30.172,30.1845,30.172,30.1782,45200.0
2013-11-14 15:40:00,48.09,48.09,47.99,48.03,135700.0,30.1782,30.1782,30.1155,30.1406,135700.0
2013-11-14 15:45:00,48.04,48.09,47.99,48.07,147800.0,30.1469,30.1782,30.1155,30.1657,147800.0
2013-11-14 15:50:00,48.07,48.08,48.0,48.05,82600.0,30.1657,30.172,30.1218,30.1531,82600.0
2013-11-14 15:55:00,48.05,48.09,48.01,48.03,242700.0,30.1531,30.1782,30.128,30.1406,242700.0
2013-11-15 09:30:00,48.03,48.35,48.0,48.27,678900.0,30.1406,30.3414,30.1218,30.2912,678900.0
2013-11-15 09:35:00,48.28,48.31,48.19,48.2,37700.0,30.2975,30.3163,30.241,30.2473,37700.0
2013-11-15 09:40:00,48.2,48.31,48.17,48.3,43600.0,30.2473,30.3163,30.2284,30.31,43600.0
2013-11-15 09:45:00,48.28,48.6,48.25,48.55,97800.0,30.2975,30.4983,30.2786,30.4669,97800.0
2013-11-15 09:50:00,48.55,48.59,48.41,48.41,42300.0,30.4669,30.492,30.379,30.379,42300.0
2013-11-15 09:55:00,48.42,48.45,48.32,48.42,47000.0,30.3853,30.4042,30.3226,30.3853,47000.0
2013-11-15 10:00:00,48.42,48.49,48.33,48.37,149500.0,30.3853,30.4293,30.3288,30.3539,149500.0
2013-11-15 10:05:00,48.37,48.38,48.23,48.26,54400.0,30.3539,30.3602,30.2661,30.2849,54400.0
2013-11-15 10:10:00,48.27,48.28,48.21,48.25,38700.0,30.2912,30.2975,30.2535,30.2786,38700.0
2013-11-15 10:15:00,48.25,48.28,48.17,48.28,58900.0,30.2786,30.2975,30.2284,30.2975,58900.0
2013-11-15 10:20:00,48.28,48.29,48.22,48.23,43300.0,30.2975,30.3037,30.2598,30.2661,43300.0
2013-11-15 10:25:00,48.23,48.29,48.21,48.27,78400.0,30.2661,30.3037,30.2535,30.2912,78400.0
2013-11-15 10:30:00,48.26,48.27,48.22,48.26,50100.0,30.2849,30.2912,30.2598,30.2849,50100.0
2013-11-15 10:35:00,48.26,48.27,48.23,48.25,56600.0,30.2849,30.2912,30.2661,30.2786,56600.0
2013-11-15 10:40:00,48.25,48.27,48.2,48.21,43100.0,30.2786,30.2912,30.2473,30.2535,43100.0
2013-11-15 10:45:00,48.21,48.26,48.21,48.26,33300.0,30.2535,30.2849,30.2535,30.2849,33300.0
2013-11-15 10:50:00,48.26,48.26,48.13,48.19,50500.0,30.2849,30.2849,30.2033,30.241,50500.0
2013-11-15 10:55:00,48.18,48.2,48.15,48.2,54600.0,30.2347,30.2473,30.2159,30.2473,54600.0
2013-11-15 11:00:00,48.2,48.27,48.2,48.26,89200.0,30.2473,30.2912,30.2473,30.2849,89200.0
2013-11-15 11:05:00,48.26,48.27,48.22,48.24,106200.0,30.2849,30.2912,30.2598,30.2724,106200.0
2013-11-15 11:10:00,48.25,48.28,48.22,48.22,65200.0,30.2786,30.2975,30.2598,30.2598,65200.0
2013-11-15 11:15:00,48.21,48.37,48.2,48.35,262800.0,30.2535,30.3539,30.2473,30.3414,262800.0
2013-11-15 11:20:00,48.35,48.44,48.35,48.4,51000.0,30.3414,30.3979,30.3414,30.3728,51000.0
2013-11-15 11:25:00,48.41,48.42,48.4,48.4,36500.0,30.379,30.3853,30.3728,30.3728,36500.0
2013-11-15 11:30:00,48.41,48.41,48.34,48.34,94600.0,30.379,30.379,30.3351,30.3351,94600.0
2013-11-15 11:35:00,48.34,48.41,48.34,48.41,30300.0,30.3351,30.379,30.3351,30.379,30300.0
2013-11-15 11:40:00,48.4,48.42,48.39,48.41,24900.0,30.3728,30.3853,30.3665,30.379,24900.0
2013-11-15 11:45:00,48.4,48.46,48.39,48.46,51500.0,30.3728,30.4104,30.3665,30.4104,51500.0
2013-11-15 11:50:00,48.46,48.47,48.36,48.37,70800.0,30.4104,30.4167,30.3477,30.3539,70800.0
2013-11-15 11:55:00,48.37,48.43,48.34,48.43,51900.0,30.3539,30.3916,30.3351,30.3916,51900.0
2013-11-15 12:00:00,48.43,48.43,48.39,48.41,45200.0,30.3916,30.3916,30.3665,30.379,45200.0
2013-11-15 12:05:00,48.4,48.47,48.39,48.44,60700.0,30.3728,30.4167,30.3665,30.3979,60700.0
2013-11-15 12:10:00,48.44,48.55,48.43,48.55,70500.0,30.3979,30.4669,30.3916,30.4669,70500.0
2013-11-15 12:15:00,48.56,48.56,48.53,48.55,14000.0,30.4732,30.4732,30.4544,30.4669,14000.0
2013-11-15 12:20:00,48.54,48.55,48.5,48.5,29300.0,30.4606,30.4669,30.4355,30.4355,29300.0
2013-11-15 12:25:00,48.51,48.52,48.49,48.5,92800.0,30.4418,30.4481,30.4293,30.4355,92800.0
2013-11-15 12:30:00,48.5,48.52,48.42,48.43,41800.0,30.4355,30.4481,30.3853,30.3916,41800.0
2013-11-15 12:35:00,48.43,48.43,48.34,48.41,53400.0,30.3916,30.3916,30.3351,30.379,53400.0
2013-11-15 12:40:00,48.4,48.42,48.38,48.39,37400.0,30.3728,30.3853,30.3602,30.3665,37400.0
2013-11-15 12:45:00,48.4,48.41,48.36,48.36,24600.0,30.3728,30.379,30.3477,30.3477,24600.0
2013-11-15 12:50:00,48.36,48.4,48.28,48.29,148200.0,30.3477,30.3728,30.2975,30.3037,148200.0
2013-11-15 12:55:00,48.29,48.3,48.24,48.26,61300.0,30.3037,30.31,30.2724,30.2849,61300.0
2013-11-15 13:00:00,48.26,48.26,48.24,48.24,15000.0,30.2849,30.2849,30.2724,30.2724,15000.0
2013-11-15 13:05:00,48.23,48.28,48.21,48.28,60100.0,30.2661,30.2975,30.2535,30.2975,60100.0
2013-11-15 13:10:00,48.28,48.33,48.27,48.32,43800.0,30.2975,30.3288,30.2912,30.3226,43800.0
2013-11-15 13:15:00,48.32,48.36,48.32,48.36,16100.0,30.3226,30.3477,30.3226,30.3477,16100.0
2013-11-15 13:20:00,48.36,48.39,48.34,48.36,60900.0,30.3477,30.3665,30.3351,30.3477,60900.0
2013-11-15 13:25:00,48.36,48.4,48.34,48.39,39400.0,30.3477,30.3728,30.3351,30.3665,39400.0
2013-11-15 13:30:00,48.38,48.38,48.34,48.35,41900.0,30.3602,30.3602,30.3351,30.3414,41900.0
2013-11-15 13:35:00,48.34,48.42,48.31,48.39,73300.0,30.3351,30.3853,30.3163,30.3665,73300.0
2013-11-15 13:40:00,48.4,48.4,48.36,48.36,18800.0,30.3728,30.3728,30.3477,30.3477,18800.0
2013-11-15 13:45:00,48.35,48.36,48.32,48.33,28100.0,30.3414,30.3477,30.3226,30.3288,28100.0
2013-11-15 13:50:00,48.34,48.38,48.33,48.38,42900.0,30.3351,30.3602,30.3288,30.3602,42900.0
2013-11-15 13:55:00,48.38,48.4,48.34,48.4,55100.0,30.3602,30.3728,30.3351,30.3728,55100.0
2013-11-15 14:00:00,48.4,48.41,48.34,48.4,58100.0,30.3728,30.379,30.3351,30.3728,58100.0
2013-11-15 14:05:00,48.4,48.43,48.38,48.43,71000.0,30.3728,30.3916,30.3602,30.3916,71000.0
2013-11-15 14:10:00,48.44,48.47,48.39,48.4,88600.0,30.3979,30.4167,30.3665,30.3728,88600.0
2013-11-15 14:15:00,48.41,48.41,48.34,48.34,96300.0,30.379,30.379,30.3351,30.3351,96300.0
2013-11-15 14:20:00,48.34,48.36,48.34,48.34,30600.0,30.3351,30.3477,30.3351,30.3351,30600.0
2013-11-15 14:25:00,48.34,48.37,48.34,48.36,27700.0,30.3351,30.3539,30.3351,30.3477,27700.0
2013-11-15 14:30:00,48.36,48.38,48.34,48.35,26900.0,30.3477,30.3602,30.3351,30.3414,26900.0
2013-11-15 14:35:00,48.35,48.35,48.32,48.32,24100.0,30.3414,30.3414,30.3226,30.3226,24100.0
2013-11-15 14:40:00,48.32,48.34,48.29,48.33,103200.0,30.3226,30.3351,30.3037,30.3288,103200.0
2013-11-15 14:45:00,48.34,48.43,48.33,48.43,34000.0,30.3351,30.3916,30.3288,30.3916,34000.0
2013-11-15 14:50:00,48.43,48.52,48.42,48.5,61400.0,30.3916,30.4481,30.3853,30.4355,61400.0
2013-11-15 14:55:00,48.5,48.56,48.49,48.55,40300.0,30.4355,30.4732,30.4293,30.4669,40300.0
2013-11-15 15:00:00,48.55,48.63,48.55,48.62,88800.0,30.4669,30.5171,30.4669,30.5108,88800.0
2013-11-15 15:05:00,48.62,48.74,48.62,48.73,54900.0,30.5108,30.5861,30.5108,30.5799,54900.0
2013-11-15 15:10:00,48.73,48.75,48.65,48.65,41400.0,30.5799,30.5924,30.5297,30.5297,41400.0
2013-11-15 15:15:00,48.65,48.7,48.62,48.69,43100.0,30.5297,30.561,30.5108,30.5548,43100.0
2013-11-15 15:20:00,48.7,48.72,48.66,48.66,59600.0,30.561,30.5736,30.5359,30.5359,59600.0
2013-11-15 15:25:00,48.66,48.67,48.62,48.62,34100.0,30.5359,30.5422,30.5108,30.5108,34100.0
2013-11-15 15:30:00,48.62,48.62,48.57,48.58,39400.0,30.5108,30.5108,30.4795,30.4857,39400.0
2013-11-15 15:35:00,48.58,48.58,48.48,48.49,74800.0,30.4857,30.4857,30.423,30.4293,74800.0
2013-11-15 15:40:00,48.5,48.53,48.46,48.5,76600.0,30.4355,30.4544,30.4104,30.4355,76600.0
2013-11-15 15:45:00,48.5,48.51,48.39,48.39,125600.0,30.4355,30.4418,30.3665,30.3665,125600.0
2013-11-15 15:50:00,48.4,48.45,48.4,48.41,135100.0,30.3728,30.4042,30.3728,30.379,135100.0
2013-11-15 15:55:00,48.4,48.45,48.37,48.44,404100.0,30.3728,30.4042,30.3539,30.3979,404100.0
2013-11-18 09:30:00,48.89,49.5,48.78,49.42,282100.0,30.6803,31.0631,30.6112,31.0129,282100.0
2013-11-18 09:35:00,49.41,49.68,49.35,49.49,180800.0,31.0066,31.176,30.9689,31.0568,180800.0
2013-11-18 09:40:00,49.48,49.58,49.42,49.51,123400.0,31.0505,31.1133,31.0129,31.0693,123400.0
2013-11-18 09:45:00,49.49,49.59,49.45,49.56,69200.0,31.0568,31.1195,31.0317,31.1007,69200.0
2013-11-18 09:50:00,49.57,49.82,49.55,49.82,133300.0,31.107,31.2639,31.0944,31.2639,133300.0
2013-11-18 09:55:00,49.82,49.82,49.51,49.51,81300.0,31.2639,31.2639,31.0693,31.0693,81300.0
2013-11-18 10:00:00,49.53,49.7,49.28,49.29,67800.0,31.0819,31.1886,30.925,30.9313,67800.0
2013-11-18 10:05:00,49.28,49.43,49.25,49.43,48900.0,30.925,31.0191,30.9062,31.0191,48900.0
2013-11-18 10:10:00,49.43,49.43,49.25,49.25,35900.0,31.0191,31.0191,30.9062,30.9062,35900.0
2013-11-18 10:15:00,49.24,49.58,49.19,49.56,139300.0,30.8999,31.1133,30.8685,31.1007,139300.0
2013-11-18 10:20:00,49.55,49.6,49.53,49.57,100800.0,31.0944,31.1258,31.0819,31.107,100800.0
2013-11-18 10:25:00,49.55,49.56,49.41,49.42,69600.0,31.0944,31.1007,31.0066,31.0129,69600.0
2013-11-18 10:30:00,49.42,49.42,49.28,49.29,52200.0,31.0129,31.0129,30.925,30.9313,52200.0
2013-11-18 10:35:00,49.29,49.41,49.28,49.31,78800.0,30.9313,31.0066,30.925,30.9438,78800.0
2013-11-18 10:40:00,49.31,49.48,49.3,49.46,92000.0,30.9438,31.0505,30.9376,31.038,92000.0
2013-11-18 10:45:00,49.46,49.48,49.43,49.48,70700.0,31.038,31.0505,31.0191,31.0505,70700.0
2013-11-18 10:50:00,49.48,49.62,49.47,49.6,414500.0,31.0505,31.1384,31.0442,31.1258,414500.0
2013-11-18 10:55:00,49.6,49.69,49.59,49.63,107900.0,31.1258,31.1823,31.1195,31.1446,107900.0
2013-11-18 11:00:00,49.63,49.7,49.59,49.67,63200.0,31.1446,31.1886,31.1195,31.1697,63200.0
2013-11-18 11:05:00,49.65,49.78,49.65,49.78,73600.0,31.1572,31.2388,31.1572,31.2388,73600.0
2013-11-18 11:10:00,49.77,49.86,49.71,49.85,102700.0,31.2325,31.289,31.1948,31.2827,102700.0
2013-11-18 11:15:00,49.84,49.87,49.8,49.8,114300.0,31.2764,31.2953,31.2513,31.2513,114300.0
2013-11-18 11:20:00,49.8,49.8,49.7,49.71,41600.0,31.2513,31.2513,31.1886,31.1948,41600.0
2013-11-18 11:25:00,49.7,49.83,49.69,49.78,46700.0,31.1886,31.2702,31.1823,31.2388,46700.0
2013-11-18 11:30:00,49.77,49.83,49.77,49.81,69300.0,31.2325,31.2702,31.2325,31.2576,69300.0
2013-11-18 11:35:00,49.82,49.92,49.78,49.89,99300.0,31.2639,31.3266,31.2388,31.3078,99300.0
2013-11-18 11:40:00,49.9,49.96,49.89,49.91,87500.0,31.3141,31.3517,31.3078,31.3204,87500.0
2013-11-18 11:45:00,49.91,49.92,49.76,49.79,341400.0,31.3204,31.3266,31.2262,31.245,341400.0
2013-11-18 11:50:00,49.77,49.78,49.68,49.69,56000.0,31.2325,31.2388,31.176,31.1823,56000.0
2013-11-18 11:55:00,49.69,49.75,49.66,49.73,55200.0,31.1823,31.2199,31.1635,31.2074,55200.0
2013-11-18 12:00:00,49.71,49.73,49.7,49.71,28200.0,31.1948,31.2074,31.1886,31.1948,28200.0
2013-11-18 12:05:00,49.71,49.72,49.69,49.71,72600.0,31.1948,31.2011,31.1823,31.1948,72600.0
2013-11-18 12:10:00,49.7,49.71,49.69,49.7,70200.0,31.1886,31.1948,31.1823,31.1886,70200.0
2013-11-18 12:15:00,49.7,49.7,49.62,49.64,46700.0,31.1886,31.1886,31.1384,31.1509,46700.0
2013-11-18 12:20:00,49.64,49.7,49.64,49.66,46400.0,31.1509,31.1886,31.1509,31.1635,46400.0
2013-11-18 12:25:00,49.66,49.66,49.55,49.55,35800.0,31.1635,31.1635,31.0944,31.0944,35800.0
2013-11-18 12:30:00,49.56,49.56,49.51,49.51,39700.0,31.1007,31.1007,31.0693,31.0693,39700.0
2013-11-18 12:35:00,49.5,49.51,49.36,49.38,255600.0,31.0631,31.0693,30.9752,30.9878,255600.0
2013-11-18 12:40:00,49.38,49.5,49.38,49.48,36600.0,30.9878,31.0631,30.9878,31.0505,36600.0
2013-11-18 12:45:00,49.48,49.49,49.34,49.34,24600.0,31.0505,31.0568,30.9627,30.9627,24600.0
2013-11-18 12:50:00,49.34,49.39,49.32,49.36,42000.0,30.9627,30.994,30.9501,30.9752,42000.0
2013-11-18 12:55:00,49.37,49.38,49.35,49.37,30600.0,30.9815,30.9878,30.9689,30.9815,30600.0
2013-11-18 13:00:00,49.37,49.38,49.3,49.37,43100.0,30.9815,30.9878,30.9376,30.9815,43100.0
2013-11-18 13:05:00,49.37,49.39,49.33,49.34,50000.0,30.9815,30.994,30.9564,30.9627,50000.0
2013-11-18 13:10:00,49.33,49.37,49.3,49.31,34800.0,30.9564,30.9815,30.9376,30.9438,34800.0
2013-11-18 13:15:00,49.31,49.32,49.27,49.3,41700.0,30.9438,30.9501,30.9187,30.9376,41700.0
2013-11-18 13:20:00,49.29,49.41,49.29,49.41,52000.0,30.9313,31.0066,30.9313,31.0066,52000.0
2013-11-18 13:25:00,49.41,49.42,49.36,49.38,131300.0,31.0066,31.0129,30.9752,30.9878,131300.0
2013-11-18 13:30:00,49.38,49.39,49.26,49.3,57700.0,30.9878,30.994,30.9125,30.9376,57700.0
2013-11-18 13:35:00,49.31,49.32,49.21,49.25,133400.0,30.9438,30.9501,30.8811,30.9062,133400.0
2013-11-18 13:40:00,49.26,49.27,49.1,49.14,96800.0,30.9125,30.9187,30.812,30.8372,96800.0
2013-11-18 13:45:00,49.14,49.25,49.11,49.25,134100.0,30.8372,30.9062,30.8183,30.9062,134100.0
2013-11-18 13:50:00,49.25,49.38,49.24,49.38,88700.0,30.9062,30.9878,30.8999,30.9878,88700.0
2013-11-18 13:55:00,49.38,49.4,49.32,49.34,57700.0,30.9878,31.0003,30.9501,30.9627,57700.0
2013-11-18 14:00:00,49.34,49.37,49.27,49.28,123200.0,30.9627,30.9815,30.9187,30.925,123200.0
2013-11-18 14:05:00,49.27,49.36,49.27,49.36,90500.0,30.9187,30.9752,30.9187,30.9752,90500.0
2013-11-18 14:10:00,49.35,49.4,49.3,49.31,194900.0,30.9689,31.0003,30.9376,30.9438,194900.0
2013-11-18 14:15:00,49.3,49.37,49.28,49.35,205100.0,30.9376,30.9815,30.925,30.9689,205100.0
2013-11-18 14:20:00,49.35,49.4,49.34,49.4,76600.0,30.9689,31.0003,30.9627,31.0003,76600.0
2013-11-18 14:25:00,49.39,49.4,49.33,49.36,156700.0,30.994,31.0003,30.9564,30.9752,156700.0
2013-11-18 14:30:00,49.35,49.39,49.31,49.31,166800.0,30.9689,30.994,30.9438,30.9438,166800.0
2013-11-18 14:35:00,49.31,49.31,49.27,49.3,88800.0,30.9438,30.9438,30.9187,30.9376,88800.0
2013-11-18 14:40:00,49.29,49.32,49.28,49.29,32200.0,30.9313,30.9501,30.925,30.9313,32200.0
2013-11-18 14:45:00,49.3,49.31,49.22,49.22,63800.0,30.9376,30.9438,30.8874,30.8874,63800.0
2013-11-18 14:50:00,49.22,49.27,49.21,49.26,161400.0,30.8874,30.9187,30.8811,30.9125,161400.0
2013-11-18 14:55:00,49.26,49.27,49.13,49.13,117000.0,30.9125,30.9187,30.8309,30.8309,117000.0
2013-11-18 15:00:00,49.12,49.13,49.06,49.09,149700.0,30.8246,30.8309,30.7869,30.8058,149700.0
2013-11-18 15:05:00,49.09,49.13,49.08,49.08,83100.0,30.8058,30.8309,30.7995,30.7995,83100.0
2013-11-18 15:10:00,49.08,49.08,48.92,48.96,137300.0,30.7995,30.7995,30.6991,30.7242,137300.0
2013-11-18 15:15:00,48.97,49.06,48.95,49.02,103000.0,30.7305,30.7869,30.7179,30.7618,103000.0
2013-11-18 15:20:00,49.02,49.09,49.02,49.04,93200.0,30.7618,30.8058,30.7618,30.7744,93200.0
2013-11-18 15:25:00,49.04,49.06,48.97,49.06,99800.0,30.7744,30.7869,30.7305,30.7869,99800.0
2013-11-18 15:30:00,49.05,49.06,48.86,48.91,118300.0,30.7807,30.7869,30.6614,30.6928,118300.0
2013-11-18 15:35:00,48.92,48.96,48.87,48.89,107700.0,30.6991,30.7242,30.6677,30.6803,107700.0
2013-11-18 15:40:00,48.89,48.89,48.81,48.84,128700.0,30.6803,30.6803,30.6301,30.6489,128700.0
2013-11-18 15:45:00,48.84,48.84,48.77,48.78,234200.0,30.6489,30.6489,30.605,30.6112,234200.0
2013-11-18 15:50:00,48.78,48.87,48.73,48.74,220100.0,30.6112,30.6677,30.5799,30.5861,220100.0
2013-11-18 15:55:00,48.74,48.89,48.73,48.88,305700.0,30.5861,30.6803,30.5799,30.674,305700.0
2013-11-19 09:30:00,48.73,49.0,48.72,48.96,79100.0,30.5799,30.7493,30.5736,30.7242,79100.0
2013-11-19 09:35:00,48.96,48.97,48.61,48.74,38300.0,30.7242,30.7305,30.5046,30.5861,38300.0
2013-11-19 09:40:00,48.74,48.74,48.5,48.51,28200.0,30.5861,30.5861,30.4355,30.4418,28200.0
2013-11-19 09:45:00,48.53,48.65,48.48,48.65,31600.0,30.4544,30.5297,30.423,30.5297,31600.0
2013-11-19 09:50:00,48.63,48.71,48.58,48.65,34100.0,30.5171,30.5673,30.4857,30.5297,34100.0
2013-11-19 09:55:00,48.64,48.64,48.49,48.51,26000.0,30.5234,30.5234,30.4293,30.4418,26000.0
2013-11-19 10:00:00,48.52,48.52,48.45,48.51,36000.0,30.4481,30.4481,30.4042,30.4418,36000.0
2013-11-19 10:05:00,48.52,48.63,48.51,48.63,21200.0,30.4481,30.5171,30.4418,30.5171,21200.0
2013-11-19 10:10:00,48.63,48.64,48.57,48.62,23500.0,30.5171,30.5234,30.4795,30.5108,23500.0
2013-11-19 10:15:00,48.61,48.66,48.59,48.6,28500.0,30.5046,30.5359,30.492,30.4983,28500.0
2013-11-19 10:20:00,48.6,48.6,48.54,48.55,20500.0,30.4983,30.4983,30.4606,30.4669,20500.0
2013-11-19 10:25:00,48.55,48.57,48.51,48.57,31000.0,30.4669,30.4795,30.4418,30.4795,31000.0
2013-11-19 10:30:00,48.57,48.57,48.51,48.51,22900.0,30.4795,30.4795,30.4418,30.4418,22900.0
2013-11-19 10:35:00,48.51,48.64,48.48,48.63,33100.0,30.4418,30.5234,30.423,30.5171,33100.0
2013-11-19 10:40:00,48.64,48.76,48.63,48.72,34500.0,30.5234,30.5987,30.5171,30.5736,34500.0
2013-11-19 10:45:00,48.72,48.72,48.61,48.61,26500.0,30.5736,30.5736,30.5046,30.5046,26500.0
2013-11-19 10:50:00,48.61,48.62,48.59,48.61,21400.0,30.5046,30.5108,30.492,30.5046,21400.0
2013-11-19 10:55:00,48.61,48.61,48.59,48.61,15000.0,30.5046,30.5046,30.492,30.5046,15000.0
2013-11-19 11:00:00,48.61,48.61,48.52,48.53,31000.0,30.5046,30.5046,30.4481,30.4544,31000.0
2013-11-19 11:05:00,48.53,48.56,48.53,48.54,24900.0,30.4544,30.4732,30.4544,30.4606,24900.0
2013-11-19 11:10:00,48.54,48.57,48.53,48.57,41400.0,30.4606,30.4795,30.4544,30.4795,41400.0
2013-11-19 11:15:00,48.58,48.6,48.52,48.59,137900.0,30.4857,30.4983,30.4481,30.492,137900.0
2013-11-19 11:20:00,48.59,48.68,48.59,48.67,101500.0,30.492,30.5485,30.492,30.5422,101500.0
2013-11-19 11:25:00,48.67,48.7,48.65,48.69,62600.0,30.5422,30.561,30.5297,30.5548,62600.0
2013-11-19 11:30:00,48.68,48.69,48.57,48.58,28100.0,30.5485,30.5548,30.4795,30.4857,28100.0
2013-11-19 11:35:00,48.58,48.59,48.55,48.58,89000.0,30.4857,30.492,30.4669,30.4857,89000.0
2013-11-19 11:40:00,48.58,48.6,48.43,48.44,64900.0,30.4857,30.4983,30.3916,30.3979,64900.0
2013-11-19 11:45:00,48.43,48.49,48.42,48.49,36600.0,30.3916,30.4293,30.3853,30.4293,36600.0
2013-11-19 11:50:00,48.49,48.55,48.49,48.51,25500.0,30.4293,30.4669,30.4293,30.4418,25500.0
2013-11-19 11:55:00,48.52,48.53,48.46,48.48,17700.0,30.4481,30.4544,30.4104,30.423,17700.0
2013-11-19 12:00:00,48.48,48.52,48.48,48.52,27400.0,30.423,30.4481,30.423,30.4481,27400.0
2013-11-19 12:05:00,48.52,48.62,48.52,48.61,139600.0,30.4481,30.5108,30.4481,30.5046,139600.0
2013-11-19 12:10:00,48.61,48.77,48.61,48.75,58200.0,30.5046,30.605,30.5046,30.5924,58200.0
2013-11-19 12:15:00,48.75,48.76,48.73,48.74,25700.0,30.5924,30.5987,30.5799,30.5861,25700.0
2013-11-19 12:20:00,48.73,48.77,48.73,48.75,63800.0,30.5799,30.605,30.5799,30.5924,63800.0
2013-11-19 12:25:00,48.75,48.76,48.7,48.72,30900.0,30.5924,30.5987,30.561,30.5736,30900.0
2013-11-19 12:30:00,48.72,48.75,48.71,48.75,27900.0,30.5736,30.5924,30.5673,30.5924,27900.0
2013-11-19 12:35:00,48.75,48.76,48.74,48.76,22800.0,30.5924,30.5987,30.5861,30.5987,22800.0
2013-11-19 12:40:00,48.76,48.78,48.75,48.77,16800.0,30.5987,30.6112,30.5924,30.605,16800.0
2013-11-19 12:45:00,48.78,48.81,48.76,48.81,16000.0,30.6112,30.6301,30.5987,30.6301,16000.0
2013-11-19 12:50:00,48.81,48.82,48.79,48.79,17800.0,30.6301,30.6363,30.6175,30.6175,17800.0
2013-11-19 12:55:00,48.78,48.78,48.67,48.69,21100.0,30.6112,30.6112,30.5422,30.5548,21100.0
2013-11-19 13:00:00,48.69,48.7,48.66,48.68,31000.0,30.5548,30.561,30.5359,30.5485,31000.0
2013-11-19 13:05:00,48.68,48.71,48.66,48.67,20300.0,30.5485,30.5673,30.5359,30.5422,20300.0
2013-11-19 13:10:00,48.68,48.68,48.63,48.64,16000.0,30.5485,30.5485,30.5171,30.5234,16000.0
2013-11-19 13:15:00,48.64,48.69,48.63,48.67,29600.0,30.5234,30.5548,30.5171,30.5422,29600.0
2013-11-19 13:20:00,48.67,48.73,48.67,48.68,41000.0,30.5422,30.5799,30.5422,30.5485,41000.0
2013-11-19 13:25:00,48.69,48.72,48.64,48.65,41600.0,30.5548,30.5736,30.5234,30.5297,41600.0
2013-11-19 13:30:00,48.65,48.65,48.62,48.62,76600.0,30.5297,30.5297,30.5108,30.5108,76600.0
2013-11-19 13:35:00,48.62,48.62,48.58,48.6,33500.0,30.5108,30.5108,30.4857,30.4983,33500.0
2013-11-19 13:40:00,48.59,48.64,48.59,48.62,31400.0,30.492,30.5234,30.492,30.5108,31400.0
2013-11-19 13:45:00,48.62,48.63,48.59,48.62,20200.0,30.5108,30.5171,30.492,30.5108,20200.0
2013-11-19 13:50:00,48.61,48.61,48.53,48.58,27800.0,30.5046,30.5046,30.4544,30.4857,27800.0
2013-11-19 13:55:00,48.58,48.59,48.54,48.55,29000.0,30.4857,30.492,30.4606,30.4669,29000.0
2013-11-19 14:00:00,48.55,48.63,48.54,48.61,49000.0,30.4669,30.5171,30.4606,30.5046,49000.0
2013-11-19 14:05:00,48.61,48.66,48.59,48.59,60600.0,30.5046,30.5359,30.492,30.492,60600.0
2013-11-19 14:10:00,48.58,48.62,48.57,48.6,31800.0,30.4857,30.5108,30.4795,30.4983,31800.0
2013-11-19 14:15:00,48.61,48.63,48.57,48.61,84200.0,30.5046,30.5171,30.4795,30.5046,84200.0
2013-11-19 14:20:00,48.62,48.62,48.55,48.61,81400.0,30.5108,30.5108,30.4669,30.5046,81400.0
2013-11-19 14:25:00,48.61,48.63,48.51,48.51,22900.0,30.5046,30.5171,30.4418,30.4418,22900.0
2013-11-19 14:30:00,48.51,48.54,48.51,48.52,41800.0,30.4418,30.4606,30.4418,30.4481,41800.0
2013-11-19 14:35:00,48.53,48.58,48.52,48.58,44100.0,30.4544,30.4857,30.4481,30.4857,44100.0
2013-11-19 14:40:00,48.59,48.6,48.55,48.56,21100.0,30.492,30.4983,30.4669,30.4732,21100.0
2013-11-19 14:45:00,48.56,48.56,48.49,48.5,39300.0,30.4732,30.4732,30.4293,30.4355,39300.0
2013-11-19 14:50:00,48.49,48.5,48.45,48.47,24200.0,30.4293,30.4355,30.4042,30.4167,24200.0
2013-11-19 14:55:00,48.47,48.47,48.4,48.41,34700.0,30.4167,30.4167,30.3728,30.379,34700.0
2013-11-19 15:00:00,48.41,48.47,48.4,48.42,39700.0,30.379,30.4167,30.3728,30.3853,39700.0
2013-11-19 15:05:00,48.41,48.45,48.41,48.43,38900.0,30.379,30.4042,30.379,30.3916,38900.0
2013-11-19 15:10:00,48.43,48.44,48.4,48.41,35900.0,30.3916,30.3979,30.3728,30.379,35900.0
2013-11-19 15:15:00,48.41,48.57,48.41,48.57,44100.0,30.379,30.4795,30.379,30.4795,44100.0
2013-11-19 15:20:00,48.57,48.57,48.43,48.43,44600.0,30.4795,30.4795,30.3916,30.3916,44600.0
2013-11-19 15:25:00,48.43,48.45,48.43,48.45,36000.0,30.3916,30.4042,30.3916,30.4042,36000.0
2013-11-19 15:30:00,48.45,48.45,48.37,48.4,96200.0,30.4042,30.4042,30.3539,30.3728,96200.0
2013-11-19 15:35:00,48.4,48.46,48.38,48.45,62400.0,30.3728,30.4104,30.3602,30.4042,62400.0
2013-11-19 15:40:00,48.45,48.48,48.41,48.42,93000.0,30.4042,30.423,30.379,30.3853,93000.0
2013-11-19 15:45:00,48.42,48.49,48.41,48.49,119100.0,30.3853,30.4293,30.379,30.4293,119100.0
2013-11-19 15:50:00,48.49,48.49,48.44,48.46,170700.0,30.4293,30.4293,30.3979,30.4104,170700.0
2013-11-19 15:55:00,48.46,48.49,48.44,48.46,229800.0,30.4104,30.4293,30.3979,30.4104,229800.0
2013-11-20 09:30:00,48.42,48.54,48.25,48.44,72900.0,30.3853,30.4606,30.2786,30.3979,72900.0
2013-11-20 09:35:00,48.44,48.47,48.26,48.33,31400.0,30.3979,30.4167,30.2849,30.3288,31400.0
2013-11-20 09:40:00,48.33,48.35,48.16,48.25,42300.0,30.3288,30.3414,30.2222,30.2786,42300.0
2013-11-20 09:45:00,48.29,48.34,48.23,48.34,14400.0,30.3037,30.3351,30.2661,30.3351,14400.0
2013-11-20 09:50:00,48.34,48.35,48.26,48.32,179200.0,30.3351,30.3414,30.2849,30.3226,179200.0
2013-11-20 09:55:00,48.31,48.38,48.25,48.32,110800.0,30.3163,30.3602,30.2786,30.3226,110800.0
2013-11-20 10:00:00,48.32,48.37,48.24,48.31,57000.0,30.3226,30.3539,30.2724,30.3163,57000.0
2013-11-20 10:05:00,48.33,48.34,48.21,48.23,36700.0,30.3288,30.3351,30.2535,30.2661,36700.0
2013-11-20 10:10:00,48.26,48.37,48.26,48.3,34000.0,30.2849,30.3539,30.2849,30.31,34000.0
2013-11-20 10:15:00,48.3,48.33,48.24,48.31,28800.0,30.31,30.3288,30.2724,30.3163,28800.0
2013-11-20 10:20:00,48.33,48.52,48.33,48.44,40300.0,30.3288,30.4481,30.3288,30.3979,40300.0
2013-11-20 10:25:00,48.46,48.47,48.41,48.45,22000.0,30.4104,30.4167,30.379,30.4042,22000.0
2013-11-20 10:30:00,48.46,48.47,48.38,48.38,11800.0,30.4104,30.4167,30.3602,30.3602,11800.0
2013-11-20 10:35:00,48.37,48.39,48.27,48.3,39400.0,30.3539,30.3665,30.2912,30.31,39400.0
2013-11-20 10:40:00,48.3,48.33,48.28,48.33,30000.0,30.31,30.3288,30.2975,30.3288,30000.0
2013-11-20 10:45:00,48.32,48.34,48.29,48.3,42000.0,30.3226,30.3351,30.3037,30.31,42000.0
2013-11-20 10:50:00,48.3,48.31,48.22,48.31,17000.0,30.31,30.3163,30.2598,30.3163,17000.0
2013-11-20 10:55:00,48.3,48.32,48.27,48.3,18600.0,30.31,30.3226,30.2912,30.31,18600.0
2013-11-20 11:00:00,48.3,48.3,48.23,48.25,31600.0,30.31,30.31,30.2661,30.2786,31600.0
2013-11-20 11:05:00,48.26,48.39,48.26,48.37,19000.0,30.2849,30.3665,30.2849,30.3539,19000.0
2013-11-20 11:10:00,48.34,48.37,48.3,48.34,9400.0,30.3351,30.3539,30.31,30.3351,9400.0
2013-11-20 11:15:00,48.33,48.34,48.27,48.29,5600.0,30.3288,30.3351,30.2912,30.3037,5600.0
2013-11-20 11:20:00,48.29,48.31,48.27,48.3,11000.0,30.3037,30.3163,30.2912,30.31,11000.0
2013-11-20 11:25:00,48.3,48.33,48.29,48.29,30100.0,30.31,30.3288,30.3037,30.3037,30100.0
2013-11-20 11:30:00,48.29,48.32,48.26,48.32,22100.0,30.3037,30.3226,30.2849,30.3226,22100.0
2013-11-20 11:35:00,48.3,48.33,48.26,48.29,18400.0,30.31,30.3288,30.2849,30.3037,18400.0
2013-11-20 11:40:00,48.28,48.31,48.26,48.26,11600.0,30.2975,30.3163,30.2849,30.2849,11600.0
2013-11-20 11:45:00,48.27,48.3,48.24,48.3,42600.0,30.2912,30.31,30.2724,30.31,42600.0
2013-11-20 11:50:00,48.3,48.31,48.24,48.29,15200.0,30.31,30.3163,30.2724,30.3037,15200.0
2013-11-20 11:55:00,48.29,48.31,48.25,48.27,9900.0,30.3037,30.3163,30.2786,30.2912,9900.0
2013-11-20 12:00:00,48.26,48.32,48.26,48.3,19300.0,30.2849,30.3226,30.2849,30.31,19300.0
2013-11-20 12:05:00,48.3,48.31,48.28,48.29,22800.0,30.31,30.3163,30.2975,30.3037,22800.0
2013-11-20 12:10:00,48.29,48.36,48.27,48.36,60200.0,30.3037,30.3477,30.2912,30.3477,60200.0
2013-11-20 12:15:00,48.37,48.44,48.36,48.44,18400.0,30.3539,30.3979,30.3477,30.3979,18400.0
2013-11-20 12:20:00,48.44,48.46,48.41,48.43,18400.0,30.3979,30.4104,30.379,30.3916,18400.0
2013-11-20 12:25:00,48.43,48.44,48.36,48.37,14400.0,30.3916,30.3979,30.3477,30.3539,14400.0
2013-11-20 12:30:00,48.36,48.43,48.36,48.42,30500.0,30.3477,30.3916,30.3477,30.3853,30500.0
2013-11-20 12:35:00,48.42,48.43,48.33,48.34,26500.0,30.3853,30.3916,30.3288,30.3351,26500.0
2013-11-20 12:40:00,48.34,48.35,48.31,48.31,5300.0,30.3351,30.3414,30.3163,30.3163,5300.0
2013-11-20 12:45:00,48.3,48.34,48.26,48.28,15400.0,30.31,30.3351,30.2849,30.2975,15400.0
2013-11-20 12:50:00,48.28,48.31,48.22,48.25,25500.0,30.2975,30.3163,30.2598,30.2786,25500.0
2013-11-20 12:55:00,48.24,48.24,48.19,48.2,13900.0,30.2724,30.2724,30.241,30.2473,13900.0
2013-11-20 13:00:00,48.21,48.36,48.21,48.33,14600.0,30.2535,30.3477,30.2535,30.3288,14600.0
2013-11-20 13:05:00,48.34,48.36,48.31,48.31,9500.0,30.3351,30.3477,30.3163,30.3163,9500.0
2013-11-20 13:10:00,48.31,48.32,48.29,48.3,12800.0,30.3163,30.3226,30.3037,30.31,12800.0
2013-11-20 13:15:00,48.29,48.3,48.24,48.26,20700.0,30.3037,30.31,30.2724,30.2849,20700.0
2013-11-20 13:20:00,48.27,48.27,48.22,48.24,15600.0,30.2912,30.2912,30.2598,30.2724,15600.0
2013-11-20 13:25:00,48.23,48.3,48.22,48.3,19700.0,30.2661,30.31,30.2598,30.31,19700.0
2013-11-20 13:30:00,48.3,48.34,48.3,48.32,10900.0,30.31,30.3351,30.31,30.3226,10900.0
2013-11-20 13:35:00,48.34,48.38,48.33,48.37,15500.0,30.3351,30.3602,30.3288,30.3539,15500.0
2013-11-20 13:40:00,48.35,48.41,48.34,48.34,14200.0,30.3414,30.379,30.3351,30.3351,14200.0
2013-11-20 13:45:00,48.34,48.35,48.31,48.31,11700.0,30.3351,30.3414,30.3163,30.3163,11700.0
2013-11-20 13:50:00,48.32,48.32,48.24,48.24,38000.0,30.3226,30.3226,30.2724,30.2724,38000.0
2013-11-20 13:55:00,48.25,48.26,48.22,48.25,20100.0,30.2786,30.2849,30.2598,30.2786,20100.0
2013-11-20 14:00:00,48.24,48.29,48.05,48.25,58500.0,30.2724,30.3037,30.1531,30.2786,58500.0
2013-11-20 14:05:00,48.24,48.25,48.09,48.19,17700.0,30.2724,30.2786,30.1782,30.241,17700.0
2013-11-20 14:10:00,48.18,48.18,48.05,48.08,22700.0,30.2347,30.2347,30.1531,30.172,22700.0
2013-11-20 14:15:00,48.08,48.23,48.07,48.23,15800.0,30.172,30.2661,30.1657,30.2661,15800.0
2013-11-20 14:20:00,48.22,48.22,48.15,48.2,103000.0,30.2598,30.2598,30.2159,30.2473,103000.0
2013-11-20 14:25:00,48.2,48.2,48.14,48.15,20500.0,30.2473,30.2473,30.2096,30.2159,20500.0
2013-11-20 14:30:00,48.15,48.2,48.09,48.12,16800.0,30.2159,30.2473,30.1782,30.1971,16800.0
2013-11-20 14:35:00,48.11,48.13,48.05,48.08,19600.0,30.1908,30.2033,30.1531,30.172,19600.0
2013-11-20 14:40:00,48.08,48.11,48.02,48.1,18600.0,30.172,30.1908,30.1343,30.1845,18600.0
2013-11-20 14:45:00,48.1,48.13,48.06,48.11,44000.0,30.1845,30.2033,30.1594,30.1908,44000.0
2013-11-20 14:50:00,48.12,48.12,48.02,48.06,12600.0,30.1971,30.1971,30.1343,30.1594,12600.0
2013-11-20 14:55:00,48.05,48.07,48.01,48.06,16000.0,30.1531,30.1657,30.128,30.1594,16000.0
2013-11-20 15:00:00,48.05,48.05,47.91,47.92,54500.0,30.1531,30.1531,30.0653,30.0716,54500.0
2013-11-20 15:05:00,47.93,47.97,47.83,47.84,19500.0,30.0778,30.1029,30.0151,30.0214,19500.0
2013-11-20 15:10:00,47.84,47.96,47.84,47.94,15600.0,30.0214,30.0967,30.0214,30.0841,15600.0
2013-11-20 15:15:00,47.95,47.98,47.93,47.97,25200.0,30.0904,30.1092,30.0778,30.1029,25200.0
2013-11-20 15:20:00,47.96,48.07,47.94,48.03,80900.0,30.0967,30.1657,30.0841,30.1406,80900.0
2013-11-20 15:25:00,48.02,48.05,47.99,47.99,64800.0,30.1343,30.1531,30.1155,30.1155,64800.0
2013-11-20 15:30:00,47.99,48.0,47.92,47.94,113800.0,30.1155,30.1218,30.0716,30.0841,113800.0
2013-11-20 15:35:00,47.95,48.01,47.94,48.01,43600.0,30.0904,30.128,30.0841,30.128,43600.0
2013-11-20 15:40:00,48.0,48.05,47.98,47.99,52600.0,30.1218,30.1531,30.1092,30.1155,52600.0
2013-11-20 15:45:00,47.99,48.03,47.96,48.03,63800.0,30.1155,30.1406,30.0967,30.1406,63800.0
2013-11-20 15:50:00,48.03,48.03,47.9,47.91,137200.0,30.1406,30.1406,30.059,30.0653,137200.0
2013-11-20 15:55:00,47.9,48.0,47.89,47.96,208700.0,30.059,30.1218,30.0527,30.0967,208700.0
2013-11-21 09:30:00,48.28,48.35,47.99,48.0,124700.0,30.2975,30.3414,30.1155,30.1218,124700.0
2013-11-21 09:35:00,48.0,48.36,48.0,48.25,159300.0,30.1218,30.3477,30.1218,30.2786,159300.0
2013-11-21 09:40:00,48.21,48.24,48.06,48.19,96300.0,30.2535,30.2724,30.1594,30.241,96300.0
2013-11-21 09:45:00,48.2,48.23,48.12,48.18,213200.0,30.2473,30.2661,30.1971,30.2347,213200.0
2013-11-21 09:50:00,48.16,48.28,48.16,48.21,99400.0,30.2222,30.2975,30.2222,30.2535,99400.0
2013-11-21 09:55:00,48.21,48.29,48.18,48.21,127600.0,30.2535,30.3037,30.2347,30.2535,127600.0
2013-11-21 10:00:00,48.22,48.36,48.21,48.23,153900.0,30.2598,30.3477,30.2535,30.2661,153900.0
2013-11-21 10:05:00,48.23,48.26,48.19,48.21,111700.0,30.2661,30.2849,30.241,30.2535,111700.0
2013-11-21 10:10:00,48.21,48.26,48.18,48.21,108200.0,30.2535,30.2849,30.2347,30.2535,108200.0
2013-11-21 10:15:00,48.21,48.23,48.19,48.21,83100.0,30.2535,30.2661,30.241,30.2535,83100.0
2013-11-21 10:20:00,48.22,48.29,48.21,48.24,46100.0,30.2598,30.3037,30.2535,30.2724,46100.0
2013-11-21 10:25:00,48.24,48.3,48.24,48.27,40700.0,30.2724,30.31,30.2724,30.2912,40700.0
2013-11-21 10:30:00,48.27,48.4,48.27,48.38,110100.0,30.2912,30.3728,30.2912,30.3602,110100.0
2013-11-21 10:35:00,48.38,48.54,48.37,48.53,40900.0,30.3602,30.4606,30.3539,30.4544,40900.0
2013-11-21 10:40:00,48.54,48.67,48.46,48.48,143900.0,30.4606,30.5422,30.4104,30.423,143900.0
2013-11-21 10:45:00,48.48,48.52,48.46,48.48,117200.0,30.423,30.4481,30.4104,30.423,117200.0
2013-11-21 10:50:00,48.49,48.5,48.46,48.48,74800.0,30.4293,30.4355,30.4104,30.423,74800.0
2013-11-21 10:55:00,48.47,48.48,48.39,48.39,24300.0,30.4167,30.423,30.3665,30.3665,24300.0
2013-11-21 11:00:00,48.42,48.42,48.31,48.32,77400.0,30.3853,30.3853,30.3163,30.3226,77400.0
2013-11-21 11:05:00,48.31,48.32,48.26,48.28,23100.0,30.3163,30.3226,30.2849,30.2975,23100.0
2013-11-21 11:10:00,48.27,48.32,48.27,48.29,34200.0,30.2912,30.3226,30.2912,30.3037,34200.0
2013-11-21 11:15:00,48.29,48.32,48.27,48.31,27700.0,30.3037,30.3226,30.2912,30.3163,27700.0
2013-11-21 11:20:00,48.31,48.33,48.31,48.32,15500.0,30.3163,30.3288,30.3163,30.3226,15500.0
2013-11-21 11:25:00,48.31,48.36,48.29,48.31,101100.0,30.3163,30.3477,30.3037,30.3163,101100.0
2013-11-21 11:30:00,48.31,48.39,48.3,48.39,119100.0,30.3163,30.3665,30.31,30.3665,119100.0
2013-11-21 11:35:00,48.38,48.38,48.34,48.36,10800.0,30.3602,30.3602,30.3351,30.3477,10800.0
2013-11-21 11:40:00,48.38,48.42,48.35,48.39,27000.0,30.3602,30.3853,30.3414,30.3665,27000.0
2013-11-21 11:45:00,48.39,48.4,48.32,48.35,100000.0,30.3665,30.3728,30.3226,30.3414,100000.0
2013-11-21 11:50:00,48.35,48.36,48.34,48.35,24900.0,30.3414,30.3477,30.3351,30.3414,24900.0
2013-11-21 11:55:00,48.35,48.36,48.32,48.35,43700.0,30.3414,30.3477,30.3226,30.3414,43700.0
2013-11-21 12:00:00,48.35,48.36,48.32,48.32,14200.0,30.3414,30.3477,30.3226,30.3226,14200.0
2013-11-21 12:05:00,48.32,48.38,48.32,48.35,46300.0,30.3226,30.3602,30.3226,30.3414,46300.0
2013-11-21 12:10:00,48.35,48.35,48.29,48.29,14200.0,30.3414,30.3414,30.3037,30.3037,14200.0
2013-11-21 12:15:00,48.29,48.32,48.26,48.3,40700.0,30.3037,30.3226,30.2849,30.31,40700.0
2013-11-21 12:20:00,48.3,48.32,48.29,48.32,22100.0,30.31,30.3226,30.3037,30.3226,22100.0
2013-11-21 12:25:00,48.31,48.37,48.28,48.37,30100.0,30.3163,30.3539,30.2975,30.3539,30100.0
2013-11-21 12:30:00,48.35,48.36,48.31,48.31,15600.0,30.3414,30.3477,30.3163,30.3163,15600.0
2013-11-21 12:35:00,48.31,48.34,48.3,48.34,22100.0,30.3163,30.3351,30.31,30.3351,22100.0
2013-11-21 12:40:00,48.34,48.34,48.3,48.3,12600.0,30.3351,30.3351,30.31,30.31,12600.0
2013-11-21 12:45:00,48.31,48.32,48.29,48.3,9100.0,30.3163,30.3226,30.3037,30.31,9100.0
2013-11-21 12:50:00,48.3,48.34,48.3,48.33,8700.0,30.31,30.3351,30.31,30.3288,8700.0
2013-11-21 12:55:00,48.33,48.34,48.3,48.32,26800.0,30.3288,30.3351,30.31,30.3226,26800.0
2013-11-21 13:00:00,48.32,48.43,48.31,48.42,25000.0,30.3226,30.3916,30.3163,30.3853,25000.0
2013-11-21 13:05:00,48.43,48.47,48.43,48.47,30700.0,30.3916,30.4167,30.3916,30.4167,30700.0
2013-11-21 13:10:00,48.46,48.48,48.43,48.46,11700.0,30.4104,30.423,30.3916,30.4104,11700.0
2013-11-21 13:15:00,48.45,48.46,48.4,48.43,13300.0,30.4042,30.4104,30.3728,30.3916,13300.0
2013-11-21 13:20:00,48.42,48.43,48.36,48.38,14800.0,30.3853,30.3916,30.3477,30.3602,14800.0
2013-11-21 13:25:00,48.38,48.42,48.38,48.41,4800.0,30.3602,30.3853,30.3602,30.379,4800.0
2013-11-21 13:30:00,48.4,48.45,48.39,48.44,16000.0,30.3728,30.4042,30.3665,30.3979,16000.0
2013-11-21 13:35:00,48.45,48.46,48.43,48.44,7200.0,30.4042,30.4104,30.3916,30.3979,7200.0
2013-11-21 13:40:00,48.44,48.53,48.41,48.49,49600.0,30.3979,30.4544,30.379,30.4293,49600.0
2013-11-21 13:45:00,48.5,48.53,48.48,48.53,22200.0,30.4355,30.4544,30.423,30.4544,22200.0
2013-11-21 13:50:00,48.53,48.53,48.49,48.51,75800.0,30.4544,30.4544,30.4293,30.4418,75800.0
2013-11-21 13:55:00,48.52,48.53,48.42,48.45,18500.0,30.4481,30.4544,30.3853,30.4042,18500.0
2013-11-21 14:00:00,48.45,48.49,48.42,48.47,28600.0,30.4042,30.4293,30.3853,30.4167,28600.0
2013-11-21 14:05:00,48.47,48.47,48.42,48.44,36200.0,30.4167,30.4167,30.3853,30.3979,36200.0
2013-11-21 14:10:00,48.45,48.48,48.43,48.47,10400.0,30.4042,30.423,30.3916,30.4167,10400.0
2013-11-21 14:15:00,48.47,48.53,48.47,48.5,19500.0,30.4167,30.4544,30.4167,30.4355,19500.0
2013-11-21 14:20:00,48.51,48.53,48.48,48.51,56300.0,30.4418,30.4544,30.423,30.4418,56300.0
2013-11-21 14:25:00,48.5,48.53,48.46,48.47,31600.0,30.4355,30.4544,30.4104,30.4167,31600.0
2013-11-21 14:30:00,48.46,48.47,48.43,48.45,12500.0,30.4104,30.4167,30.3916,30.4042,12500.0
2013-11-21 14:35:00,48.45,48.45,48.4,48.4,13800.0,30.4042,30.4042,30.3728,30.3728,13800.0
2013-11-21 14:40:00,48.4,48.51,48.4,48.48,26300.0,30.3728,30.4418,30.3728,30.423,26300.0
2013-11-21 14:45:00,48.48,48.49,48.43,48.44,15400.0,30.423,30.4293,30.3916,30.3979,15400.0
2013-11-21 14:50:00,48.45,48.52,48.45,48.52,21000.0,30.4042,30.4481,30.4042,30.4481,21000.0
2013-11-21 14:55:00,48.52,48.52,48.48,48.51,17600.0,30.4481,30.4481,30.423,30.4418,17600.0
2013-11-21 15:00:00,48.51,48.55,48.49,48.54,39100.0,30.4418,30.4669,30.4293,30.4606,39100.0
2013-11-21 15:05:00,48.55,48.57,48.51,48.51,42100.0,30.4669,30.4795,30.4418,30.4418,42100.0
2013-11-21 15:10:00,48.51,48.55,48.48,48.5,38300.0,30.4418,30.4669,30.423,30.4355,38300.0
2013-11-21 15:15:00,48.5,48.55,48.49,48.53,44000.0,30.4355,30.4669,30.4293,30.4544,44000.0
2013-11-21 15:20:00,48.53,48.54,48.47,48.47,39000.0,30.4544,30.4606,30.4167,30.4167,39000.0
2013-11-21 15:25:00,48.46,48.54,48.45,48.54,65600.0,30.4104,30.4606,30.4042,30.4606,65600.0
2013-11-21 15:30:00,48.53,48.56,48.51,48.53,32300.0,30.4544,30.4732,30.4418,30.4544,32300.0
2013-11-21 15:35:00,48.54,48.56,48.46,48.46,65000.0,30.4606,30.4732,30.4104,30.4104,65000.0
2013-11-21 15:40:00,48.47,48.57,48.45,48.56,55500.0,30.4167,30.4795,30.4042,30.4732,55500.0
2013-11-21 15:45:00,48.57,48.58,48.5,48.52,71800.0,30.4795,30.4857,30.4355,30.4481,71800.0
2013-11-21 15:50:00,48.52,48.54,48.46,48.5,154000.0,30.4481,30.4606,30.4104,30.4355,154000.0
2013-11-21 15:55:00,48.5,48.59,48.5,48.57,142100.0,30.4355,30.492,30.4355,30.4795,142100.0
2013-11-22 09:30:00,48.65,48.95,48.57,48.83,130900.0,30.5297,30.7179,30.4795,30.6426,130900.0
2013-11-22 09:35:00,48.83,48.9,48.68,48.78,96500.0,30.6426,30.6865,30.5485,30.6112,96500.0
2013-11-22 09:40:00,48.78,48.78,48.58,48.69,105200.0,30.6112,30.6112,30.4857,30.5548,105200.0
2013-11-22 09:45:00,48.69,48.82,48.66,48.82,151500.0,30.5548,30.6363,30.5359,30.6363,151500.0
2013-11-22 09:50:00,48.82,48.87,48.77,48.81,114200.0,30.6363,30.6677,30.605,30.6301,114200.0
2013-11-22 09:55:00,48.81,48.84,48.78,48.79,134600.0,30.6301,30.6489,30.6112,30.6175,134600.0
2013-11-22 10:00:00,48.79,48.82,48.72,48.75,133000.0,30.6175,30.6363,30.5736,30.5924,133000.0
2013-11-22 10:05:00,48.73,48.86,48.73,48.86,136000.0,30.5799,30.6614,30.5799,30.6614,136000.0
2013-11-22 10:10:00,48.85,48.96,48.8,48.94,181500.0,30.6552,30.7242,30.6238,30.7116,181500.0
2013-11-22 10:15:00,48.94,49.1,48.93,48.99,157400.0,30.7116,30.812,30.7054,30.743,157400.0
2013-11-22 10:20:00,48.98,48.98,48.8,48.9,131100.0,30.7367,30.7367,30.6238,30.6865,131100.0
2013-11-22 10:25:00,48.9,48.93,48.85,48.9,120000.0,30.6865,30.7054,30.6552,30.6865,120000.0
2013-11-22 10:30:00,48.9,48.91,48.83,48.84,148700.0,30.6865,30.6928,30.6426,30.6489,148700.0
2013-11-22 10:35:00,48.83,48.88,48.77,48.79,140000.0,30.6426,30.674,30.605,30.6175,140000.0
2013-11-22 10:40:00,48.79,48.84,48.78,48.8,73700.0,30.6175,30.6489,30.6112,30.6238,73700.0
2013-11-22 10:45:00,48.8,48.81,48.76,48.79,111700.0,30.6238,30.6301,30.5987,30.6175,111700.0
2013-11-22 10:50:00,48.79,48.96,48.79,48.96,33500.0,30.6175,30.7242,30.6175,30.7242,33500.0
2013-11-22 10:55:00,48.96,48.99,48.87,48.88,26700.0,30.7242,30.743,30.6677,30.674,26700.0
2013-11-22 11:00:00,48.87,48.92,48.87,48.88,92200.0,30.6677,30.6991,30.6677,30.674,92200.0
2013-11-22 11:05:00,48.89,49.05,48.88,49.02,141800.0,30.6803,30.7807,30.674,30.7618,141800.0
2013-11-22 11:10:00,49.0,49.11,49.0,49.08,103600.0,30.7493,30.8183,30.7493,30.7995,103600.0
2013-11-22 11:15:00,49.07,49.08,48.99,49.0,82700.0,30.7932,30.7995,30.743,30.7493,82700.0
2013-11-22 11:20:00,49.01,49.1,48.99,49.09,35800.0,30.7556,30.812,30.743,30.8058,35800.0
2013-11-22 11:25:00,49.09,49.14,49.04,49.04,37600.0,30.8058,30.8372,30.7744,30.7744,37600.0
2013-11-22 11:30:00,49.03,49.04,48.98,49.01,25100.0,30.7681,30.7744,30.7367,30.7556,25100.0
2013-11-22 11:35:00,49.01,49.01,48.96,48.97,12900.0,30.7556,30.7556,30.7242,30.7305,12900.0
2013-11-22 11:40:00,48.97,49.04,48.97,49.04,12700.0,30.7305,30.7744,30.7305,30.7744,12700.0
2013-11-22 11:45:00,49.05,49.08,49.03,49.06,25800.0,30.7807,30.7995,30.7681,30.7869,25800.0
2013-11-22 11:50:00,49.06,49.07,48.99,49.02,43900.0,30.7869,30.7932,30.743,30.7618,43900.0
2013-11-22 11:55:00,49.03,49.1,48.99,49.08,33300.0,30.7681,30.812,30.743,30.7995,33300.0
2013-11-22 12:00:00,49.07,49.08,48.99,48.99,27300.0,30.7932,30.7995,30.743,30.743,27300.0
2013-11-22 12:05:00,48.98,49.01,48.97,48.98,20400.0,30.7367,30.7556,30.7305,30.7367,20400.0
2013-11-22 12:10:00,48.98,49.0,48.96,48.98,12900.0,30.7367,30.7493,30.7242,30.7367,12900.0
2013-11-22 12:15:00,48.98,49.02,48.98,49.0,14700.0,30.7367,30.7618,30.7367,30.7493,14700.0
2013-11-22 12:20:00,48.99,49.01,48.99,48.99,18700.0,30.743,30.7556,30.743,30.743,18700.0
2013-11-22 12:25:00,48.98,49.0,48.95,49.0,10900.0,30.7367,30.7493,30.7179,30.7493,10900.0
2013-11-22 12:30:00,48.99,49.01,48.98,48.99,15900.0,30.743,30.7556,30.7367,30.743,15900.0
2013-11-22 12:35:00,49.0,49.01,48.97,48.97,13500.0,30.7493,30.7556,30.7305,30.7305,13500.0
2013-11-22 12:40:00,48.97,49.01,48.96,48.99,17200.0,30.7305,30.7556,30.7242,30.743,17200.0
2013-11-22 12:45:00,48.99,49.0,48.96,48.97,16600.0,30.743,30.7493,30.7242,30.7305,16600.0
2013-11-22 12:50:00,48.97,48.99,48.97,48.97,12000.0,30.7305,30.743,30.7305,30.7305,12000.0
2013-11-22 12:55:00,48.96,49.0,48.95,48.96,54900.0,30.7242,30.7493,30.7179,30.7242,54900.0
2013-11-22 13:00:00,48.96,48.98,48.95,48.96,20800.0,30.7242,30.7367,30.7179,30.7242,20800.0
2013-11-22 13:05:00,48.96,48.96,48.91,48.93,23200.0,30.7242,30.7242,30.6928,30.7054,23200.0
2013-11-22 13:10:00,48.92,48.97,48.91,48.96,12200.0,30.6991,30.7305,30.6928,30.7242,12200.0
2013-11-22 13:15:00,48.96,48.98,48.93,48.93,20600.0,30.7242,30.7367,30.7054,30.7054,20600.0
2013-11-22 13:20:00,48.93,48.99,48.92,48.99,14200.0,30.7054,30.743,30.6991,30.743,14200.0
2013-11-22 13:25:00,48.99,49.04,48.99,49.01,20300.0,30.743,30.7744,30.743,30.7556,20300.0
2013-11-22 13:30:00,49.0,49.03,48.97,48.97,29400.0,30.7493,30.7681,30.7305,30.7305,29400.0
2013-11-22 13:35:00,48.97,48.99,48.94,48.94,34200.0,30.7305,30.743,30.7116,30.7116,34200.0
2013-11-22 13:40:00,48.94,48.94,48.9,48.92,15800.0,30.7116,30.7116,30.6865,30.6991,15800.0
2013-11-22 13:45:00,48.9,48.91,48.84,48.84,29600.0,30.6865,30.6928,30.6489,30.6489,29600.0
2013-11-22 13:50:00,48.84,48.89,48.84,48.89,36500.0,30.6489,30.6803,30.6489,30.6803,36500.0
2013-11-22 13:55:00,48.89,48.92,48.87,48.89,63900.0,30.6803,30.6991,30.6677,30.6803,63900.0
2013-11-22 14:00:00,48.89,48.92,48.84,48.92,28400.0,30.6803,30.6991,30.6489,30.6991,28400.0
2013-11-22 14:05:00,48.91,48.93,48.85,48.91,37900.0,30.6928,30.7054,30.6552,30.6928,37900.0
2013-11-22 14:10:00,48.91,48.92,48.87,48.87,29600.0,30.6928,30.6991,30.6677,30.6677,29600.0
2013-11-22 14:15:00,48.86,48.94,48.86,48.9,31000.0,30.6614,30.7116,30.6614,30.6865,31000.0
2013-11-22 14:20:00,48.9,48.92,48.87,48.91,18400.0,30.6865,30.6991,30.6677,30.6928,18400.0
2013-11-22 14:25:00,48.9,48.95,48.89,48.94,32100.0,30.6865,30.7179,30.6803,30.7116,32100.0
2013-11-22 14:30:00,48.93,48.95,48.9,48.9,19400.0,30.7054,30.7179,30.6865,30.6865,19400.0
2013-11-22 14:35:00,48.9,48.91,48.89,48.9,16600.0,30.6865,30.6928,30.6803,30.6865,16600.0
2013-11-22 14:40:00,48.89,48.95,48.89,48.94,27000.0,30.6803,30.7179,30.6803,30.7116,27000.0
2013-11-22 14:45:00,48.93,48.94,48.88,48.9,25800.0,30.7054,30.7116,30.674,30.6865,25800.0
2013-11-22 14:50:00,48.91,48.91,48.85,48.87,31200.0,30.6928,30.6928,30.6552,30.6677,31200.0
2013-11-22 14:55:00,48.86,48.92,48.84,48.91,86800.0,30.6614,30.6991,30.6489,30.6928,86800.0
2013-11-22 15:00:00,48.9,48.92,48.87,48.91,26300.0,30.6865,30.6991,30.6677,30.6928,26300.0
2013-11-22 15:05:00,48.91,48.96,48.91,48.91,33800.0,30.6928,30.7242,30.6928,30.6928,33800.0
2013-11-22 15:10:00,48.91,48.93,48.86,48.92,97200.0,30.6928,30.7054,30.6614,30.6991,97200.0
2013-11-22 15:15:00,48.92,48.92,48.87,48.89,57100.0,30.6991,30.6991,30.6677,30.6803,57100.0
2013-11-22 15:20:00,48.88,48.89,48.85,48.86,34600.0,30.674,30.6803,30.6552,30.6614,34600.0
2013-11-22 15:25:00,48.86,48.86,48.81,48.84,146800.0,30.6614,30.6614,30.6301,30.6489,146800.0
2013-11-22 15:30:00,48.83,48.86,48.79,48.8,73100.0,30.6426,30.6614,30.6175,30.6238,73100.0
2013-11-22 15:35:00,48.8,48.83,48.79,48.81,62900.0,30.6238,30.6426,30.6175,30.6301,62900.0
2013-11-22 15:40:00,48.81,48.86,48.79,48.86,94800.0,30.6301,30.6614,30.6175,30.6614,94800.0
2013-11-22 15:45:00,48.85,48.9,48.82,48.82,618400.0,30.6552,30.6865,30.6363,30.6363,618400.0
2013-11-22 15:50:00,48.83,48.93,48.82,48.92,102200.0,30.6426,30.7054,30.6363,30.6991,102200.0
2013-11-22 15:55:00,48.93,48.96,48.91,48.93,186100.0,30.7054,30.7242,30.6928,30.7054,186100.0
2013-11-25 09:30:00,49.0,49.22,48.96,49.21,90600.0,30.7493,30.8874,30.7242,30.8811,90600.0
2013-11-25 09:35:00,49.16,49.19,48.99,49.03,29500.0,30.8497,30.8685,30.743,30.7681,29500.0
2013-11-25 09:40:00,49.02,49.13,49.01,49.08,24900.0,30.7618,30.8309,30.7556,30.7995,24900.0
2013-11-25 09:45:00,49.08,49.12,49.01,49.1,18500.0,30.7995,30.8246,30.7556,30.812,18500.0
2013-11-25 09:50:00,49.08,49.15,49.08,49.15,25300.0,30.7995,30.8434,30.7995,30.8434,25300.0
2013-11-25 09:55:00,49.14,49.2,49.09,49.18,40800.0,30.8372,30.8748,30.8058,30.8623,40800.0
2013-11-25 10:00:00,49.19,49.22,49.09,49.11,57300.0,30.8685,30.8874,30.8058,30.8183,57300.0
2013-11-25 10:05:00,49.13,49.13,49.09,49.12,14900.0,30.8309,30.8309,30.8058,30.8246,14900.0
2013-11-25 10:10:00,49.12,49.18,49.11,49.17,16900.0,30.8246,30.8623,30.8183,30.856,16900.0
2013-11-25 10:15:00,49.18,49.23,49.16,49.22,27000.0,30.8623,30.8936,30.8497,30.8874,27000.0
2013-11-25 10:20:00,49.22,49.28,49.21,49.25,61400.0,30.8874,30.925,30.8811,30.9062,61400.0
2013-11-25 10:25:00,49.25,49.25,49.18,49.2,44000.0,30.9062,30.9062,30.8623,30.8748,44000.0
2013-11-25 10:30:00,49.19,49.24,49.15,49.18,31000.0,30.8685,30.8999,30.8434,30.8623,31000.0
2013-11-25 10:35:00,49.17,49.22,49.14,49.19,43000.0,30.856,30.8874,30.8372,30.8685,43000.0
2013-11-25 10:40:00,49.2,49.28,49.2,49.28,29200.0,30.8748,30.925,30.8748,30.925,29200.0
2013-11-25 10:45:00,49.27,49.27,49.18,49.25,64300.0,30.9187,30.9187,30.8623,30.9062,64300.0
2013-11-25 10:50:00,49.25,49.25,49.15,49.15,29700.0,30.9062,30.9062,30.8434,30.8434,29700.0
2013-11-25 10:55:00,49.17,49.18,49.11,49.12,26200.0,30.856,30.8623,30.8183,30.8246,26200.0
2013-11-25 11:00:00,49.12,49.15,49.07,49.1,17200.0,30.8246,30.8434,30.7932,30.812,17200.0
2013-11-25 11:05:00,49.1,49.11,49.06,49.08,25600.0,30.812,30.8183,30.7869,30.7995,25600.0
2013-11-25 11:10:00,49.07,49.1,49.04,49.08,47900.0,30.7932,30.812,30.7744,30.7995,47900.0
2013-11-25 11:15:00,49.08,49.08,49.03,49.05,21100.0,30.7995,30.7995,30.7681,30.7807,21100.0
2013-11-25 11:20:00,49.05,49.05,48.96,48.99,42500.0,30.7807,30.7807,30.7242,30.743,42500.0
2013-11-25 11:25:00,49.0,49.04,48.98,49.01,52900.0,30.7493,30.7744,30.7367,30.7556,52900.0
2013-11-25 11:30:00,49.02,49.05,48.97,49.02,76800.0,30.7618,30.7807,30.7305,30.7618,76800.0
2013-11-25 11:35:00,49.02,49.04,49.0,49.03,18500.0,30.7618,30.7744,30.7493,30.7681,18500.0
2013-11-25 11:40:00,49.04,49.04,48.92,48.93,8900.0,30.7744,30.7744,30.6991,30.7054,8900.0
2013-11-25 11:45:00,48.93,48.94,48.92,48.92,5700.0,30.7054,30.7116,30.6991,30.6991,5700.0
2013-11-25 11:50:00,48.93,48.93,48.86,48.86,11900.0,30.7054,30.7054,30.6614,30.6614,11900.0
2013-11-25 11:55:00,48.87,48.87,48.79,48.82,23400.0,30.6677,30.6677,30.6175,30.6363,23400.0
2013-11-25 12:00:00,48.81,48.88,48.79,48.81,53400.0,30.6301,30.674,30.6175,30.6301,53400.0
2013-11-25 12:05:00,48.8,48.8,48.75,48.77,7700.0,30.6238,30.6238,30.5924,30.605,7700.0
2013-11-25 12:10:00,48.78,48.78,48.68,48.69,30200.0,30.6112,30.6112,30.5485,30.5548,30200.0
2013-11-25 12:15:00,48.69,48.7,48.62,48.64,30700.0,30.5548,30.561,30.5108,30.5234,30700.0
2013-11-25 12:20:00,48.64,48.68,48.59,48.65,25700.0,30.5234,30.5485,30.492,30.5297,25700.0
2013-11-25 12:25:00,48.65,48.69,48.61,48.66,14300.0,30.5297,30.5548,30.5046,30.5359,14300.0
2013-11-25 12:30:00,48.67,48.67,48.64,48.66,10800.0,30.5422,30.5422,30.5234,30.5359,10800.0
2013-11-25 12:35:00,48.66,48.68,48.62,48.68,32900.0,30.5359,30.5485,30.5108,30.5485,32900.0
2013-11-25 12:40:00,48.68,48.69,48.62,48.67,28100.0,30.5485,30.5548,30.5108,30.5422,28100.0
2013-11-25 12:45:00,48.68,48.72,48.66,48.72,9900.0,30.5485,30.5736,30.5359,30.5736,9900.0
2013-11-25 12:50:00,48.72,48.75,48.72,48.73,20100.0,30.5736,30.5924,30.5736,30.5799,20100.0
2013-11-25 12:55:00,48.73,48.76,48.7,48.72,21800.0,30.5799,30.5987,30.561,30.5736,21800.0
2013-11-25 13:00:00,48.72,48.72,48.67,48.69,17800.0,30.5736,30.5736,30.5422,30.5548,17800.0
2013-11-25 13:05:00,48.7,48.7,48.59,48.64,28300.0,30.561,30.561,30.492,30.5234,28300.0
2013-11-25 13:10:00,48.64,48.64,48.6,48.61,37200.0,30.5234,30.5234,30.4983,30.5046,37200.0
2013-11-25 13:15:00,48.61,48.62,48.6,48.62,6700.0,30.5046,30.5108,30.4983,30.5108,6700.0
2013-11-25 13:20:00,48.61,48.61,48.6,48.61,12000.0,30.5046,30.5046,30.4983,30.5046,12000.0
2013-11-25 13:25:00,48.61,48.62,48.57,48.57,29700.0,30.5046,30.5108,30.4795,30.4795,29700.0
2013-11-25 13:30:00,48.58,48.6,48.53,48.59,77100.0,30.4857,30.4983,30.4544,30.492,77100.0
2013-11-25 13:35:00,48.59,48.59,48.53,48.55,37500.0,30.492,30.492,30.4544,30.4669,37500.0
2013-11-25 13:40:00,48.55,48.56,48.47,48.47,58400.0,30.4669,30.4732,30.4167,30.4167,58400.0
2013-11-25 13:45:00,48.47,48.49,48.43,48.45,32900.0,30.4167,30.4293,30.3916,30.4042,32900.0
2013-11-25 13:50:00,48.46,48.47,48.44,48.46,19000.0,30.4104,30.4167,30.3979,30.4104,19000.0
2013-11-25 13:55:00,48.46,48.54,48.46,48.53,19600.0,30.4104,30.4606,30.4104,30.4544,19600.0
2013-11-25 14:00:00,48.53,48.62,48.52,48.62,29900.0,30.4544,30.5108,30.4481,30.5108,29900.0
2013-11-25 14:05:00,48.61,48.65,48.61,48.63,24200.0,30.5046,30.5297,30.5046,30.5171,24200.0
2013-11-25 14:10:00,48.64,48.64,48.58,48.62,34200.0,30.5234,30.5234,30.4857,30.5108,34200.0
2013-11-25 14:15:00,48.62,48.66,48.61,48.63,20700.0,30.5108,30.5359,30.5046,30.5171,20700.0
2013-11-25 14:20:00,48.63,48.66,48.61,48.61,23200.0,30.5171,30.5359,30.5046,30.5046,23200.0
2013-11-25 14:25:00,48.61,48.62,48.53,48.6,46300.0,30.5046,30.5108,30.4544,30.4983,46300.0
2013-11-25 14:30:00,48.61,48.65,48.6,48.65,18900.0,30.5046,30.5297,30.4983,30.5297,18900.0
2013-11-25 14:35:00,48.65,48.66,48.62,48.64,18800.0,30.5297,30.5359,30.5108,30.5234,18800.0
2013-11-25 14:40:00,48.64,48.64,48.6,48.62,17300.0,30.5234,30.5234,30.4983,30.5108,17300.0
2013-11-25 14:45:00,48.61,48.62,48.58,48.59,17900.0,30.5046,30.5108,30.4857,30.492,17900.0
2013-11-25 14:50:00,48.59,48.63,48.59,48.63,18500.0,30.492,30.5171,30.492,30.5171,18500.0
2013-11-25 14:55:00,48.63,48.63,48.54,48.55,31800.0,30.5171,30.5171,30.4606,30.4669,31800.0
2013-11-25 15:00:00,48.55,48.55,48.5,48.52,40000.0,30.4669,30.4669,30.4355,30.4481,40000.0
2013-11-25 15:05:00,48.53,48.54,48.48,48.5,47700.0,30.4544,30.4606,30.423,30.4355,47700.0
2013-11-25 15:10:00,48.49,48.49,48.43,48.45,47100.0,30.4293,30.4293,30.3916,30.4042,47100.0
2013-11-25 15:15:00,48.46,48.48,48.39,48.43,57300.0,30.4104,30.423,30.3665,30.3916,57300.0
2013-11-25 15:20:00,48.43,48.47,48.4,48.43,36000.0,30.3916,30.4167,30.3728,30.3916,36000.0
2013-11-25 15:25:00,48.43,48.47,48.42,48.46,29800.0,30.3916,30.4167,30.3853,30.4104,29800.0
2013-11-25 15:30:00,48.46,48.46,48.41,48.43,44700.0,30.4104,30.4104,30.379,30.3916,44700.0
2013-11-25 15:35:00,48.44,48.44,48.35,48.37,48300.0,30.3979,30.3979,30.3414,30.3539,48300.0
2013-11-25 15:40:00,48.38,48.41,48.35,48.41,53400.0,30.3602,30.379,30.3414,30.379,53400.0
2013-11-25 15:45:00,48.4,48.44,48.35,48.41,94000.0,30.3728,30.3979,30.3414,30.379,94000.0
2013-11-25 15:50:00,48.41,48.42,48.33,48.34,88600.0,30.379,30.3853,30.3288,30.3351,88600.0
2013-11-25 15:55:00,48.33,48.44,48.32,48.42,317300.0,30.3288,30.3979,30.3226,30.3853,317300.0
2013-11-26 09:30:00,48.38,48.8,48.31,48.73,99500.0,30.3602,30.6238,30.3163,30.5799,99500.0
2013-11-26 09:35:00,48.74,48.82,48.6,48.69,56500.0,30.5861,30.6363,30.4983,30.5548,56500.0
2013-11-26 09:40:00,48.68,48.79,48.68,48.73,48400.0,30.5485,30.6175,30.5485,30.5799,48400.0
2013-11-26 09:45:00,48.74,48.99,48.73,48.84,51100.0,30.5861,30.743,30.5799,30.6489,51100.0
2013-11-26 09:50:00,48.83,48.88,48.8,48.84,41800.0,30.6426,30.674,30.6238,30.6489,41800.0
2013-11-26 09:55:00,48.85,48.85,48.73,48.77,123900.0,30.6552,30.6552,30.5799,30.605,123900.0
2013-11-26 10:00:00,48.78,48.78,48.43,48.45,158000.0,30.6112,30.6112,30.3916,30.4042,158000.0
2013-11-26 10:05:00,48.47,48.67,48.45,48.66,45800.0,30.4167,30.5422,30.4042,30.5359,45800.0
2013-11-26 10:10:00,48.68,48.74,48.67,48.71,38700.0,30.5485,30.5861,30.5422,30.5673,38700.0
2013-11-26 10:15:00,48.72,48.96,48.71,48.96,24200.0,30.5736,30.7242,30.5673,30.7242,24200.0
2013-11-26 10:20:00,48.96,49.08,48.94,49.0,46700.0,30.7242,30.7995,30.7116,30.7493,46700.0
2013-11-26 10:25:00,49.0,49.06,48.95,49.06,45300.0,30.7493,30.7869,30.7179,30.7869,45300.0
2013-11-26 10:30:00,49.06,49.09,48.98,49.05,40400.0,30.7869,30.8058,30.7367,30.7807,40400.0
2013-11-26 10:35:00,49.02,49.09,49.02,49.06,41400.0,30.7618,30.8058,30.7618,30.7869,41400.0
2013-11-26 10:40:00,49.05,49.12,49.03,49.12,73600.0,30.7807,30.8246,30.7681,30.8246,73600.0
2013-11-26 10:45:00,49.12,49.18,49.08,49.08,62400.0,30.8246,30.8623,30.7995,30.7995,62400.0
2013-11-26 10:50:00,49.08,49.11,49.0,49.04,42400.0,30.7995,30.8183,30.7493,30.7744,42400.0
2013-11-26 10:55:00,49.05,49.06,48.89,48.9,73000.0,30.7807,30.7869,30.6803,30.6865,73000.0
2013-11-26 11:00:00,48.9,48.91,48.85,48.86,21300.0,30.6865,30.6928,30.6552,30.6614,21300.0
2013-11-26 11:05:00,48.87,48.88,48.79,48.79,16900.0,30.6677,30.674,30.6175,30.6175,16900.0
2013-11-26 11:10:00,48.79,48.9,48.79,48.83,43400.0,30.6175,30.6865,30.6175,30.6426,43400.0
2013-11-26 11:15:00,48.84,48.87,48.82,48.82,19100.0,30.6489,30.6677,30.6363,30.6363,19100.0
2013-11-26 11:20:00,48.82,48.82,48.79,48.8,15500.0,30.6363,30.6363,30.6175,30.6238,15500.0
2013-11-26 11:25:00,48.79,48.86,48.78,48.79,33400.0,30.6175,30.6614,30.6112,30.6175,33400.0
2013-11-26 11:30:00,48.78,48.83,48.77,48.8,23800.0,30.6112,30.6426,30.605,30.6238,23800.0
2013-11-26 11:35:00,48.78,48.81,48.78,48.81,20400.0,30.6112,30.6301,30.6112,30.6301,20400.0
2013-11-26 11:40:00,48.8,48.84,48.8,48.82,16700.0,30.6238,30.6489,30.6238,30.6363,16700.0
2013-11-26 11:45:00,48.82,48.84,48.8,48.81,40200.0,30.6363,30.6489,30.6238,30.6301,40200.0
2013-11-26 11:50:00,48.82,48.86,48.78,48.84,77800.0,30.6363,30.6614,30.6112,30.6489,77800.0
2013-11-26 11:55:00,48.84,48.85,48.81,48.81,23000.0,30.6489,30.6552,30.6301,30.6301,23000.0
2013-11-26 12:00:00,48.81,48.86,48.81,48.82,25300.0,30.6301,30.6614,30.6301,30.6363,25300.0
2013-11-26 12:05:00,48.83,48.83,48.79,48.81,11800.0,30.6426,30.6426,30.6175,30.6301,11800.0
2013-11-26 12:10:00,48.82,48.85,48.81,48.84,9700.0,30.6363,30.6552,30.6301,30.6489,9700.0
2013-11-26 12:15:00,48.85,48.92,48.84,48.85,22000.0,30.6552,30.6991,30.6489,30.6552,22000.0
2013-11-26 12:20:00,48.85,48.89,48.82,48.82,25500.0,30.6552,30.6803,30.6363,30.6363,25500.0
2013-11-26 12:25:00,48.82,48.88,48.81,48.88,16400.0,30.6363,30.674,30.6301,30.674,16400.0
2013-11-26 12:30:00,48.89,48.96,48.86,48.96,29900.0,30.6803,30.7242,30.6614,30.7242,29900.0
2013-11-26 12:35:00,48.96,48.98,48.95,48.98,16200.0,30.7242,30.7367,30.7179,30.7367,16200.0
2013-11-26 12:40:00,48.98,49.0,48.94,48.95,12000.0,30.7367,30.7493,30.7116,30.7179,12000.0
2013-11-26 12:45:00,48.95,48.98,48.95,48.98,8300.0,30.7179,30.7367,30.7179,30.7367,8300.0
2013-11-26 12:50:00,48.96,48.99,48.94,48.97,15900.0,30.7242,30.743,30.7116,30.7305,15900.0
2013-11-26 12:55:00,48.98,48.99,48.94,48.95,10700.0,30.7367,30.743,30.7116,30.7179,10700.0
2013-11-26 13:00:00,48.96,48.98,48.93,48.94,14100.0,30.7242,30.7367,30.7054,30.7116,14100.0
2013-11-26 13:05:00,48.94,48.95,48.88,48.88,12700.0,30.7116,30.7179,30.674,30.674,12700.0
2013-11-26 13:10:00,48.89,48.92,48.88,48.91,12000.0,30.6803,30.6991,30.674,30.6928,12000.0
2013-11-26 13:15:00,48.91,48.92,48.87,48.88,12900.0,30.6928,30.6991,30.6677,30.674,12900.0
2013-11-26 13:20:00,48.87,48.88,48.85,48.87,6800.0,30.6677,30.674,30.6552,30.6677,6800.0
2013-11-26 13:25:00,48.87,48.91,48.86,48.89,13400.0,30.6677,30.6928,30.6614,30.6803,13400.0
2013-11-26 13:30:00,48.88,48.94,48.88,48.94,22200.0,30.674,30.7116,30.674,30.7116,22200.0
2013-11-26 13:35:00,48.94,48.98,48.93,48.94,19700.0,30.7116,30.7367,30.7054,30.7116,19700.0
2013-11-26 13:40:00,48.94,49.0,48.93,48.97,29300.0,30.7116,30.7493,30.7054,30.7305,29300.0
2013-11-26 13:45:00,48.98,48.98,48.95,48.97,62500.0,30.7367,30.7367,30.7179,30.7305,62500.0
2013-11-26 13:50:00,48.97,48.98,48.95,48.97,27300.0,30.7305,30.7367,30.7179,30.7305,27300.0
2013-11-26 13:55:00,48.97,48.97,48.87,48.88,76100.0,30.7305,30.7305,30.6677,30.674,76100.0
2013-11-26 14:00:00,48.89,48.95,48.89,48.94,23300.0,30.6803,30.7179,30.6803,30.7116,23300.0
2013-11-26 14:05:00,48.95,49.0,48.89,49.0,129300.0,30.7179,30.7493,30.6803,30.7493,129300.0
2013-11-26 14:10:00,49.0,49.0,48.95,48.96,50100.0,30.7493,30.7493,30.7179,30.7242,50100.0
2013-11-26 14:15:00,48.96,48.96,48.92,48.95,19200.0,30.7242,30.7242,30.6991,30.7179,19200.0
2013-11-26 14:20:00,48.96,49.0,48.96,49.0,12700.0,30.7242,30.7493,30.7242,30.7493,12700.0
2013-11-26 14:25:00,49.0,49.0,48.94,48.98,24000.0,30.7493,30.7493,30.7116,30.7367,24000.0
2013-11-26 14:30:00,48.98,49.0,48.97,48.97,12100.0,30.7367,30.7493,30.7305,30.7305,12100.0
2013-11-26 14:35:00,48.98,48.98,48.96,48.97,16500.0,30.7367,30.7367,30.7242,30.7305,16500.0
2013-11-26 14:40:00,48.97,48.97,48.95,48.95,20500.0,30.7305,30.7305,30.7179,30.7179,20500.0
2013-11-26 14:45:00,48.96,48.96,48.91,48.92,15100.0,30.7242,30.7242,30.6928,30.6991,15100.0
2013-11-26 14:50:00,48.92,48.96,48.92,48.96,13900.0,30.6991,30.7242,30.6991,30.7242,13900.0
2013-11-26 14:55:00,48.96,48.96,48.89,48.91,22300.0,30.7242,30.7242,30.6803,30.6928,22300.0
2013-11-26 15:00:00,48.91,48.94,48.9,48.93,23200.0,30.6928,30.7116,30.6865,30.7054,23200.0
2013-11-26 15:05:00,48.93,48.95,48.9,48.95,38900.0,30.7054,30.7179,30.6865,30.7179,38900.0
2013-11-26 15:10:00,48.95,48.95,48.89,48.91,91100.0,30.7179,30.7179,30.6803,30.6928,91100.0
2013-11-26 15:15:00,48.91,48.91,48.84,48.86,44100.0,30.6928,30.6928,30.6489,30.6614,44100.0
2013-11-26 15:20:00,48.86,48.9,48.83,48.85,44600.0,30.6614,30.6865,30.6426,30.6552,44600.0
2013-11-26 15:25:00,48.84,48.86,48.82,48.83,96900.0,30.6489,30.6614,30.6363,30.6426,96900.0
2013-11-26 15:30:00,48.83,48.85,48.8,48.82,54300.0,30.6426,30.6552,30.6238,30.6363,54300.0
2013-11-26 15:35:00,48.82,48.82,48.79,48.8,83500.0,30.6363,30.6363,30.6175,30.6238,83500.0
2013-11-26 15:40:00,48.8,48.82,48.77,48.82,88500.0,30.6238,30.6363,30.605,30.6363,88500.0
2013-11-26 15:45:00,48.81,48.83,48.66,48.7,136300.0,30.6301,30.6426,30.5359,30.561,136300.0
2013-11-26 15:50:00,48.7,48.72,48.66,48.7,162600.0,30.561,30.5736,30.5359,30.561,162600.0
2013-11-26 15:55:00,48.69,48.69,48.57,48.61,325000.0,30.5548,30.5548,30.4795,30.5046,325000.0
2013-11-27 09:30:00,48.83,48.95,48.77,48.85,82200.0,30.6426,30.7179,30.605,30.6552,82200.0
2013-11-27 09:35:00,48.84,48.86,48.69,48.8,25900.0,30.6489,30.6614,30.5548,30.6238,25900.0
2013-11-27 09:40:00,48.8,48.83,48.72,48.83,18100.0,30.6238,30.6426,30.5736,30.6426,18100.0
2013-11-27 09:45:00,48.82,48.89,48.68,48.78,44100.0,30.6363,30.6803,30.5485,30.6112,44100.0
2013-11-27 09:50:00,48.79,48.82,48.64,48.74,266700.0,30.6175,30.6363,30.5234,30.5861,266700.0
2013-11-27 09:55:00,48.71,48.76,48.6,48.64,26400.0,30.5673,30.5987,30.4983,30.5234,26400.0
2013-11-27 10:00:00,48.67,48.78,48.65,48.78,56400.0,30.5422,30.6112,30.5297,30.6112,56400.0
2013-11-27 10:05:00,48.77,48.82,48.71,48.82,16800.0,30.605,30.6363,30.5673,30.6363,16800.0
2013-11-27 10:10:00,48.82,48.82,48.69,48.7,24700.0,30.6363,30.6363,30.5548,30.561,24700.0
2013-11-27 10:15:00,48.69,48.73,48.67,48.72,8800.0,30.5548,30.5799,30.5422,30.5736,8800.0
2013-11-27 10:20:00,48.72,48.76,48.66,48.75,33100.0,30.5736,30.5987,30.5359,30.5924,33100.0
2013-11-27 10:25:00,48.75,48.76,48.66,48.68,13600.0,30.5924,30.5987,30.5359,30.5485,13600.0
2013-11-27 10:30:00,48.69,48.77,48.67,48.75,40900.0,30.5548,30.605,30.5422,30.5924,40900.0
2013-11-27 10:35:00,48.75,48.76,48.6,48.67,52100.0,30.5924,30.5987,30.4983,30.5422,52100.0
2013-11-27 10:40:00,48.67,48.76,48.66,48.73,39300.0,30.5422,30.5987,30.5359,30.5799,39300.0
2013-11-27 10:45:00,48.74,48.76,48.69,48.71,33400.0,30.5861,30.5987,30.5548,30.5673,33400.0
2013-11-27 10:50:00,48.71,48.78,48.69,48.78,59300.0,30.5673,30.6112,30.5548,30.6112,59300.0
2013-11-27 10:55:00,48.78,48.78,48.74,48.76,22200.0,30.6112,30.6112,30.5861,30.5987,22200.0
2013-11-27 11:00:00,48.75,48.79,48.75,48.79,19900.0,30.5924,30.6175,30.5924,30.6175,19900.0
2013-11-27 11:05:00,48.79,48.8,48.76,48.79,17800.0,30.6175,30.6238,30.5987,30.6175,17800.0
2013-11-27 11:10:00,48.79,48.86,48.79,48.83,76500.0,30.6175,30.6614,30.6175,30.6426,76500.0
2013-11-27 11:15:00,48.83,48.85,48.79,48.85,14800.0,30.6426,30.6552,30.6175,30.6552,14800.0
2013-11-27 11:20:00,48.84,48.86,48.79,48.86,20600.0,30.6489,30.6614,30.6175,30.6614,20600.0
2013-11-27 11:25:00,48.85,48.86,48.81,48.82,21300.0,30.6552,30.6614,30.6301,30.6363,21300.0
2013-11-27 11:30:00,48.81,48.84,48.75,48.77,15600.0,30.6301,30.6489,30.5924,30.605,15600.0
2013-11-27 11:35:00,48.77,48.86,48.77,48.83,18100.0,30.605,30.6614,30.605,30.6426,18100.0
2013-11-27 11:40:00,48.83,48.83,48.73,48.74,8700.0,30.6426,30.6426,30.5799,30.5861,8700.0
2013-11-27 11:45:00,48.74,48.77,48.73,48.76,10100.0,30.5861,30.605,30.5799,30.5987,10100.0
2013-11-27 11:50:00,48.73,48.77,48.72,48.72,9800.0,30.5799,30.605,30.5736,30.5736,9800.0
2013-11-27 11:55:00,48.72,48.72,48.69,48.71,7500.0,30.5736,30.5736,30.5548,30.5673,7500.0
2013-11-27 12:00:00,48.72,48.72,48.64,48.67,24700.0,30.5736,30.5736,30.5234,30.5422,24700.0
2013-11-27 12:05:00,48.68,48.68,48.58,48.61,121300.0,30.5485,30.5485,30.4857,30.5046,121300.0
2013-11-27 12:10:00,48.61,48.61,48.47,48.48,45200.0,30.5046,30.5046,30.4167,30.423,45200.0
2013-11-27 12:15:00,48.49,48.54,48.47,48.52,21900.0,30.4293,30.4606,30.4167,30.4481,21900.0
2013-11-27 12:20:00,48.51,48.52,48.48,48.51,26500.0,30.4418,30.4481,30.423,30.4418,26500.0
2013-11-27 12:25:00,48.51,48.54,48.49,48.51,42100.0,30.4418,30.4606,30.4293,30.4418,42100.0
2013-11-27 12:30:00,48.5,48.51,48.47,48.48,11000.0,30.4355,30.4418,30.4167,30.423,11000.0
2013-11-27 12:35:00,48.48,48.51,48.46,48.5,13800.0,30.423,30.4418,30.4104,30.4355,13800.0
2013-11-27 12:40:00,48.51,48.52,48.46,48.5,18700.0,30.4418,30.4481,30.4104,30.4355,18700.0
2013-11-27 12:45:00,48.51,48.52,48.46,48.48,21400.0,30.4418,30.4481,30.4104,30.423,21400.0
2013-11-27 12:50:00,48.48,48.51,48.46,48.5,12100.0,30.423,30.4418,30.4104,30.4355,12100.0
2013-11-27 12:55:00,48.5,48.5,48.43,48.45,41100.0,30.4355,30.4355,30.3916,30.4042,41100.0
2013-11-27 13:00:00,48.45,48.52,48.44,48.52,48200.0,30.4042,30.4481,30.3979,30.4481,48200.0
2013-11-27 13:05:00,48.51,48.52,48.47,48.49,15500.0,30.4418,30.4481,30.4167,30.4293,15500.0
2013-11-27 13:10:00,48.49,48.5,48.38,48.38,28100.0,30.4293,30.4355,30.3602,30.3602,28100.0
2013-11-27 13:15:00,48.39,48.41,48.36,48.36,37900.0,30.3665,30.379,30.3477,30.3477,37900.0
2013-11-27 13:20:00,48.36,48.41,48.29,48.32,107500.0,30.3477,30.379,30.3037,30.3226,107500.0
2013-11-27 13:25:00,48.31,48.37,48.3,48.36,40200.0,30.3163,30.3539,30.31,30.3477,40200.0
2013-11-27 13:30:00,48.36,48.44,48.36,48.43,18400.0,30.3477,30.3979,30.3477,30.3916,18400.0
2013-11-27 13:35:00,48.43,48.45,48.35,48.43,84200.0,30.3916,30.4042,30.3414,30.3916,84200.0
2013-11-27 13:40:00,48.43,48.5,48.4,48.47,27900.0,30.3916,30.4355,30.3728,30.4167,27900.0
2013-11-27 13:45:00,48.48,48.48,48.45,48.46,12200.0,30.423,30.423,30.4042,30.4104,12200.0
2013-11-27 13:50:00,48.46,48.46,48.39,48.45,59200.0,30.4104,30.4104,30.3665,30.4042,59200.0
2013-11-27 13:55:00,48.43,48.47,48.43,48.45,18100.0,30.3916,30.4167,30.3916,30.4042,18100.0
2013-11-27 14:00:00,48.44,48.46,48.41,48.42,20900.0,30.3979,30.4104,30.379,30.3853,20900.0
2013-11-27 14:05:00,48.4,48.43,48.36,48.38,13200.0,30.3728,30.3916,30.3477,30.3602,13200.0
2013-11-27 14:10:00,48.38,48.41,48.33,48.36,105100.0,30.3602,30.379,30.3288,30.3477,105100.0
2013-11-27 14:15:00,48.37,48.45,48.37,48.43,19300.0,30.3539,30.4042,30.3539,30.3916,19300.0
2013-11-27 14:20:00,48.43,48.43,48.38,48.4,13100.0,30.3916,30.3916,30.3602,30.3728,13100.0
2013-11-27 14:25:00,48.4,48.41,48.35,48.37,16800.0,30.3728,30.379,30.3414,30.3539,16800.0
2013-11-27 14:30:00,48.37,48.41,48.34,48.35,22600.0,30.3539,30.379,30.3351,30.3414,22600.0
2013-11-27 14:35:00,48.35,48.38,48.33,48.37,18600.0,30.3414,30.3602,30.3288,30.3539,18600.0
2013-11-27 14:40:00,48.36,48.38,48.35,48.35,14300.0,30.3477,30.3602,30.3414,30.3414,14300.0
2013-11-27 14:45:00,48.35,48.41,48.35,48.35,83800.0,30.3414,30.379,30.3414,30.3414,83800.0
2013-11-27 14:50:00,48.35,48.38,48.34,48.37,16100.0,30.3414,30.3602,30.3351,30.3539,16100.0
2013-11-27 14:55:00,48.38,48.38,48.34,48.35,25600.0,30.3602,30.3602,30.3351,30.3414,25600.0
2013-11-27 15:00:00,48.35,48.37,48.34,48.35,23800.0,30.3414,30.3539,30.3351,30.3414,23800.0
2013-11-27 15:05:00,48.36,48.36,48.32,48.35,24600.0,30.3477,30.3477,30.3226,30.3414,24600.0
2013-11-27 15:10:00,48.35,48.37,48.32,48.36,45500.0,30.3414,30.3539,30.3226,30.3477,45500.0
2013-11-27 15:15:00,48.37,48.37,48.31,48.32,36200.0,30.3539,30.3539,30.3163,30.3226,36200.0
2013-11-27 15:20:00,48.31,48.34,48.3,48.34,32700.0,30.3163,30.3351,30.31,30.3351,32700.0
2013-11-27 15:25:00,48.34,48.36,48.33,48.34,32500.0,30.3351,30.3477,30.3288,30.3351,32500.0
2013-11-27 15:30:00,48.35,48.36,48.33,48.34,20600.0,30.3414,30.3477,30.3288,30.3351,20600.0
2013-11-27 15:35:00,48.34,48.36,48.32,48.35,48000.0,30.3351,30.3477,30.3226,30.3414,48000.0
2013-11-27 15:40:00,48.34,48.38,48.34,48.36,45400.0,30.3351,30.3602,30.3351,30.3477,45400.0
2013-11-27 15:45:00,48.36,48.36,48.32,48.33,71500.0,30.3477,30.3477,30.3226,30.3288,71500.0
2013-11-27 15:50:00,48.32,48.35,48.29,48.3,114100.0,30.3226,30.3414,30.3037,30.31,114100.0
2013-11-27 15:55:00,48.3,48.32,48.24,48.24,269000.0,30.31,30.3226,30.2724,30.2724,269000.0
2013-11-29 09:30:00,48.43,48.65,48.07,48.14,67700.0,30.3916,30.5297,30.1657,30.2096,67700.0
2013-11-29 09:35:00,48.12,48.32,48.1,48.2,291700.0,30.1971,30.3226,30.1845,30.2473,291700.0
2013-11-29 09:40:00,48.23,48.3,48.2,48.24,77300.0,30.2661,30.31,30.2473,30.2724,77300.0
2013-11-29 09:45:00,48.23,48.26,48.14,48.21,93800.0,30.2661,30.2849,30.2096,30.2535,93800.0
2013-11-29 09:50:00,48.2,48.3,48.18,48.27,15300.0,30.2473,30.31,30.2347,30.2912,15300.0
2013-11-29 09:55:00,48.27,48.31,48.2,48.25,53500.0,30.2912,30.3163,30.2473,30.2786,53500.0
2013-11-29 10:00:00,48.25,48.36,48.23,48.31,131600.0,30.2786,30.3477,30.2661,30.3163,131600.0
2013-11-29 10:05:00,48.3,48.33,48.27,48.29,16800.0,30.31,30.3288,30.2912,30.3037,16800.0
2013-11-29 10:10:00,48.28,48.36,48.26,48.34,28700.0,30.2975,30.3477,30.2849,30.3351,28700.0
2013-11-29 10:15:00,48.34,48.37,48.31,48.35,52700.0,30.3351,30.3539,30.3163,30.3414,52700.0
2013-11-29 10:20:00,48.35,48.38,48.35,48.37,26000.0,30.3414,30.3602,30.3414,30.3539,26000.0
2013-11-29 10:25:00,48.38,48.49,48.36,48.45,72300.0,30.3602,30.4293,30.3477,30.4042,72300.0
2013-11-29 10:30:00,48.47,48.54,48.43,48.52,200200.0,30.4167,30.4606,30.3916,30.4481,200200.0
2013-11-29 10:35:00,48.52,48.52,48.43,48.43,15900.0,30.4481,30.4481,30.3916,30.3916,15900.0
2013-11-29 10:40:00,48.42,48.44,48.36,48.38,31000.0,30.3853,30.3979,30.3477,30.3602,31000.0
2013-11-29 10:45:00,48.39,48.42,48.38,48.4,51900.0,30.3665,30.3853,30.3602,30.3728,51900.0
2013-11-29 10:50:00,48.41,48.46,48.4,48.41,20200.0,30.379,30.4104,30.3728,30.379,20200.0
2013-11-29 10:55:00,48.4,48.45,48.4,48.45,42700.0,30.3728,30.4042,30.3728,30.4042,42700.0
2013-11-29 11:00:00,48.45,48.49,48.44,48.45,50500.0,30.4042,30.4293,30.3979,30.4042,50500.0
2013-11-29 11:05:00,48.46,48.52,48.44,48.52,50000.0,30.4104,30.4481,30.3979,30.4481,50000.0
2013-11-29 11:10:00,48.52,48.64,48.52,48.64,56400.0,30.4481,30.5234,30.4481,30.5234,56400.0
2013-11-29 11:15:00,48.64,48.73,48.63,48.69,33200.0,30.5234,30.5799,30.5171,30.5548,33200.0
2013-11-29 11:20:00,48.7,48.73,48.63,48.66,23100.0,30.561,30.5799,30.5171,30.5359,23100.0
2013-11-29 11:25:00,48.66,48.77,48.64,48.69,109300.0,30.5359,30.605,30.5234,30.5548,109300.0
2013-11-29 11:30:00,48.7,48.7,48.65,48.68,33200.0,30.561,30.561,30.5297,30.5485,33200.0
2013-11-29 11:35:00,48.7,48.77,48.68,48.76,28800.0,30.561,30.605,30.5485,30.5987,28800.0
2013-11-29 11:40:00,48.76,48.84,48.76,48.78,22900.0,30.5987,30.6489,30.5987,30.6112,22900.0
2013-11-29 11:45:00,48.78,48.82,48.76,48.78,39100.0,30.6112,30.6363,30.5987,30.6112,39100.0
2013-11-29 11:50:00,48.78,48.81,48.76,48.81,28400.0,30.6112,30.6301,30.5987,30.6301,28400.0
2013-11-29 11:55:00,48.81,48.82,48.78,48.8,20700.0,30.6301,30.6363,30.6112,30.6238,20700.0
2013-11-29 12:00:00,48.8,48.85,48.8,48.85,55000.0,30.6238,30.6552,30.6238,30.6552,55000.0
2013-11-29 12:05:00,48.85,48.93,48.83,48.83,37100.0,30.6552,30.7054,30.6426,30.6426,37100.0
2013-11-29 12:10:00,48.83,48.83,48.78,48.81,28200.0,30.6426,30.6426,30.6112,30.6301,28200.0
2013-11-29 12:15:00,48.82,48.89,48.81,48.88,42400.0,30.6363,30.6803,30.6301,30.674,42400.0
2013-11-29 12:20:00,48.88,48.9,48.82,48.89,82700.0,30.674,30.6865,30.6363,30.6803,82700.0
2013-11-29 12:25:00,48.88,48.88,48.78,48.78,30800.0,30.674,30.674,30.6112,30.6112,30800.0
2013-11-29 12:30:00,48.77,48.77,48.73,48.76,28700.0,30.605,30.605,30.5799,30.5987,28700.0
2013-11-29 12:35:00,48.75,48.76,48.68,48.68,26500.0,30.5924,30.5987,30.5485,30.5485,26500.0
2013-11-29 12:40:00,48.68,48.76,48.66,48.67,27000.0,30.5485,30.5987,30.5359,30.5422,27000.0
2013-11-29 12:45:00,48.67,48.68,48.47,48.5,100400.0,30.5422,30.5485,30.4167,30.4355,100400.0
2013-11-29 12:50:00,48.5,48.57,48.4,48.56,128700.0,30.4355,30.4795,30.3728,30.4732,128700.0
2013-11-29 12:55:00,48.55,48.62,48.42,48.45,319900.0,30.4669,30.5108,30.3853,30.4042,319900.0
2013-12-02 09:30:00,48.49,48.49,48.31,48.33,62400.0,30.4293,30.4293,30.3163,30.3288,62400.0
2013-12-02 09:35:00,48.33,48.47,48.32,48.32,42400.0,30.3288,30.4167,30.3226,30.3226,42400.0
2013-12-02 09:40:00,48.33,48.35,48.16,48.25,84400.0,30.3288,30.3414,30.2222,30.2786,84400.0
2013-12-02 09:45:00,48.24,48.25,48.02,48.18,158300.0,30.2724,30.2786,30.1343,30.2347,158300.0
2013-12-02 09:50:00,48.18,48.29,48.14,48.26,113000.0,30.2347,30.3037,30.2096,30.2849,113000.0
2013-12-02 09:55:00,48.25,48.33,48.21,48.22,21300.0,30.2786,30.3288,30.2535,30.2598,21300.0
2013-12-02 10:00:00,48.22,48.3,48.16,48.25,30300.0,30.2598,30.31,30.2222,30.2786,30300.0
2013-12-02 10:05:00,48.25,48.29,48.18,48.2,43600.0,30.2786,30.3037,30.2347,30.2473,43600.0
2013-12-02 10:10:00,48.22,48.26,48.15,48.21,42200.0,30.2598,30.2849,30.2159,30.2535,42200.0
2013-12-02 10:15:00,48.21,48.33,48.19,48.32,32100.0,30.2535,30.3288,30.241,30.3226,32100.0
2013-12-02 10:20:00,48.32,48.37,48.26,48.26,31300.0,30.3226,30.3539,30.2849,30.2849,31300.0
2013-12-02 10:25:00,48.27,48.28,48.2,48.26,27500.0,30.2912,30.2975,30.2473,30.2849,27500.0
2013-12-02 10:30:00,48.25,48.3,48.25,48.28,20300.0,30.2786,30.31,30.2786,30.2975,20300.0
2013-12-02 10:35:00,48.28,48.31,48.26,48.31,19600.0,30.2975,30.3163,30.2849,30.3163,19600.0
2013-12-02 10:40:00,48.31,48.33,48.26,48.33,13500.0,30.3163,30.3288,30.2849,30.3288,13500.0
2013-12-02 10:45:00,48.33,48.43,48.32,48.41,22500.0,30.3288,30.3916,30.3226,30.379,22500.0
2013-12-02 10:50:00,48.41,48.42,48.33,48.39,70000.0,30.379,30.3853,30.3288,30.3665,70000.0
2013-12-02 10:55:00,48.38,48.41,48.24,48.24,99700.0,30.3602,30.379,30.2724,30.2724,99700.0
2013-12-02 11:00:00,48.24,48.28,48.2,48.27,39600.0,30.2724,30.2975,30.2473,30.2912,39600.0
2013-12-02 11:05:00,48.26,48.31,48.26,48.3,17500.0,30.2849,30.3163,30.2849,30.31,17500.0
2013-12-02 11:10:00,48.31,48.31,48.21,48.26,34200.0,30.3163,30.3163,30.2535,30.2849,34200.0
2013-12-02 11:15:00,48.26,48.31,48.2,48.22,36400.0,30.2849,30.3163,30.2473,30.2598,36400.0
2013-12-02 11:20:00,48.22,48.22,48.16,48.17,23100.0,30.2598,30.2598,30.2222,30.2284,23100.0
2013-12-02 11:25:00,48.16,48.18,48.15,48.16,23600.0,30.2222,30.2347,30.2159,30.2222,23600.0
2013-12-02 11:30:00,48.16,48.21,48.15,48.16,22700.0,30.2222,30.2535,30.2159,30.2222,22700.0
2013-12-02 11:35:00,48.16,48.22,48.14,48.18,30100.0,30.2222,30.2598,30.2096,30.2347,30100.0
2013-12-02 11:40:00,48.19,48.25,48.15,48.24,29300.0,30.241,30.2786,30.2159,30.2724,29300.0
2013-12-02 11:45:00,48.25,48.31,48.21,48.31,30600.0,30.2786,30.3163,30.2535,30.3163,30600.0
2013-12-02 11:50:00,48.31,48.4,48.3,48.4,17200.0,30.3163,30.3728,30.31,30.3728,17200.0
2013-12-02 11:55:00,48.4,48.46,48.36,48.36,23700.0,30.3728,30.4104,30.3477,30.3477,23700.0
2013-12-02 12:00:00,48.37,48.41,48.33,48.39,35000.0,30.3539,30.379,30.3288,30.3665,35000.0
2013-12-02 12:05:00,48.38,48.42,48.36,48.4,11900.0,30.3602,30.3853,30.3477,30.3728,11900.0
2013-12-02 12:10:00,48.41,48.5,48.4,48.5,46500.0,30.379,30.4355,30.3728,30.4355,46500.0
2013-12-02 12:15:00,48.5,48.53,48.5,48.51,6600.0,30.4355,30.4544,30.4355,30.4418,6600.0
2013-12-02 12:20:00,48.51,48.53,48.51,48.53,10800.0,30.4418,30.4544,30.4418,30.4544,10800.0
2013-12-02 12:25:00,48.53,48.61,48.52,48.6,22500.0,30.4544,30.5046,30.4481,30.4983,22500.0
2013-12-02 12:30:00,48.59,48.68,48.55,48.67,45500.0,30.492,30.5485,30.4669,30.5422,45500.0
2013-12-02 12:35:00,48.68,48.68,48.62,48.62,13400.0,30.5485,30.5485,30.5108,30.5108,13400.0
2013-12-02 12:40:00,48.63,48.63,48.61,48.61,18100.0,30.5171,30.5171,30.5046,30.5046,18100.0
2013-12-02 12:45:00,48.61,48.63,48.61,48.63,6400.0,30.5046,30.5171,30.5046,30.5171,6400.0
2013-12-02 12:50:00,48.62,48.63,48.6,48.61,11100.0,30.5108,30.5171,30.4983,30.5046,11100.0
2013-12-02 12:55:00,48.61,48.61,48.58,48.59,9200.0,30.5046,30.5046,30.4857,30.492,9200.0
2013-12-02 13:00:00,48.58,48.59,48.53,48.54,24700.0,30.4857,30.492,30.4544,30.4606,24700.0
2013-12-02 13:05:00,48.53,48.59,48.52,48.58,24600.0,30.4544,30.492,30.4481,30.4857,24600.0
2013-12-02 13:10:00,48.57,48.58,48.52,48.54,16400.0,30.4795,30.4857,30.4481,30.4606,16400.0
2013-12-02 13:15:00,48.54,48.58,48.54,48.57,9300.0,30.4606,30.4857,30.4606,30.4795,9300.0
2013-12-02 13:20:00,48.57,48.57,48.53,48.54,18600.0,30.4795,30.4795,30.4544,30.4606,18600.0
2013-12-02 13:25:00,48.54,48.54,48.49,48.49,9100.0,30.4606,30.4606,30.4293,30.4293,9100.0
2013-12-02 13:30:00,48.48,48.48,48.44,48.45,17800.0,30.423,30.423,30.3979,30.4042,17800.0
2013-12-02 13:35:00,48.45,48.5,48.42,48.49,18400.0,30.4042,30.4355,30.3853,30.4293,18400.0
2013-12-02 13:40:00,48.5,48.55,48.5,48.51,12500.0,30.4355,30.4669,30.4355,30.4418,12500.0
2013-12-02 13:45:00,48.51,48.51,48.46,48.46,9500.0,30.4418,30.4418,30.4104,30.4104,9500.0
2013-12-02 13:50:00,48.47,48.48,48.44,48.47,13300.0,30.4167,30.423,30.3979,30.4167,13300.0
2013-12-02 13:55:00,48.47,48.48,48.43,48.44,13000.0,30.4167,30.423,30.3916,30.3979,13000.0
2013-12-02 14:00:00,48.44,48.44,48.37,48.37,18500.0,30.3979,30.3979,30.3539,30.3539,18500.0
2013-12-02 14:05:00,48.37,48.38,48.32,48.32,22900.0,30.3539,30.3602,30.3226,30.3226,22900.0
2013-12-02 14:10:00,48.32,48.44,48.31,48.43,42500.0,30.3226,30.3979,30.3163,30.3916,42500.0
2013-12-02 14:15:00,48.43,48.44,48.37,48.41,25800.0,30.3916,30.3979,30.3539,30.379,25800.0
2013-12-02 14:20:00,48.41,48.42,48.38,48.41,16500.0,30.379,30.3853,30.3602,30.379,16500.0
2013-12-02 14:25:00,48.41,48.45,48.41,48.44,10800.0,30.379,30.4042,30.379,30.3979,10800.0
2013-12-02 14:30:00,48.45,48.48,48.44,48.45,18700.0,30.4042,30.423,30.3979,30.4042,18700.0
2013-12-02 14:35:00,48.46,48.46,48.41,48.42,19600.0,30.4104,30.4104,30.379,30.3853,19600.0
2013-12-02 14:40:00,48.43,48.45,48.39,48.4,19000.0,30.3916,30.4042,30.3665,30.3728,19000.0
2013-12-02 14:45:00,48.4,48.44,48.36,48.44,26800.0,30.3728,30.3979,30.3477,30.3979,26800.0
2013-12-02 14:50:00,48.44,48.46,48.42,48.45,22000.0,30.3979,30.4104,30.3853,30.4042,22000.0
2013-12-02 14:55:00,48.45,48.51,48.45,48.5,22200.0,30.4042,30.4418,30.4042,30.4355,22200.0
2013-12-02 15:00:00,48.5,48.51,48.49,48.5,20100.0,30.4355,30.4418,30.4293,30.4355,20100.0
2013-12-02 15:05:00,48.51,48.52,48.47,48.48,18100.0,30.4418,30.4481,30.4167,30.423,18100.0
2013-12-02 15:10:00,48.47,48.49,48.45,48.47,17000.0,30.4167,30.4293,30.4042,30.4167,17000.0
2013-12-02 15:15:00,48.47,48.48,48.46,48.47,10000.0,30.4167,30.423,30.4104,30.4167,10000.0
2013-12-02 15:20:00,48.47,48.47,48.42,48.44,31400.0,30.4167,30.4167,30.3853,30.3979,31400.0
2013-12-02 15:25:00,48.45,48.45,48.35,48.37,44800.0,30.4042,30.4042,30.3414,30.3539,44800.0
2013-12-02 15:30:00,48.37,48.38,48.28,48.32,157900.0,30.3539,30.3602,30.2975,30.3226,157900.0
2013-12-02 15:35:00,48.32,48.36,48.32,48.35,63100.0,30.3226,30.3477,30.3226,30.3414,63100.0
2013-12-02 15:40:00,48.36,48.36,48.3,48.33,145200.0,30.3477,30.3477,30.31,30.3288,145200.0
2013-12-02 15:45:00,48.32,48.39,48.29,48.33,260300.0,30.3226,30.3665,30.3037,30.3288,260300.0
2013-12-02 15:50:00,48.33,48.39,48.24,48.3,182400.0,30.3288,30.3665,30.2724,30.31,182400.0
2013-12-02 15:55:00,48.29,48.39,48.28,48.39,228700.0,30.3037,30.3665,30.2975,30.3665,228700.0
2013-12-03 09:30:00,49.13,49.3,49.05,49.24,415200.0,30.8309,30.9376,30.7807,30.8999,415200.0
2013-12-03 09:35:00,49.23,49.26,49.05,49.09,154300.0,30.8936,30.9125,30.7807,30.8058,154300.0
2013-12-03 09:40:00,49.1,49.15,49.02,49.09,103400.0,30.812,30.8434,30.7618,30.8058,103400.0
2013-12-03 09:45:00,49.09,49.14,48.97,49.0,96900.0,30.8058,30.8372,30.7305,30.7493,96900.0
2013-12-03 09:50:00,49.0,49.09,48.99,49.06,63500.0,30.7493,30.8058,30.743,30.7869,63500.0
2013-12-03 09:55:00,49.05,49.27,49.03,49.25,77400.0,30.7807,30.9187,30.7681,30.9062,77400.0
2013-12-03 10:00:00,49.25,49.47,49.23,49.39,131900.0,30.9062,31.0442,30.8936,30.994,131900.0
2013-12-03 10:05:00,49.4,49.55,49.39,49.43,86400.0,31.0003,31.0944,30.994,31.0191,86400.0
2013-12-03 10:10:00,49.43,49.49,49.37,49.38,57700.0,31.0191,31.0568,30.9815,30.9878,57700.0
2013-12-03 10:15:00,49.38,49.46,49.3,49.44,51900.0,30.9878,31.038,30.9376,31.0254,51900.0
2013-12-03 10:20:00,49.46,49.63,49.46,49.53,113600.0,31.038,31.1446,31.038,31.0819,113600.0
2013-12-03 10:25:00,49.53,49.56,49.41,49.41,66700.0,31.0819,31.1007,31.0066,31.0066,66700.0
2013-12-03 10:30:00,49.42,49.53,49.41,49.53,50500.0,31.0129,31.0819,31.0066,31.0819,50500.0
2013-12-03 10:35:00,49.53,49.62,49.49,49.62,72500.0,31.0819,31.1384,31.0568,31.1384,72500.0
2013-12-03 10:40:00,49.62,49.72,49.6,49.62,104100.0,31.1384,31.2011,31.1258,31.1384,104100.0
2013-12-03 10:45:00,49.62,49.73,49.61,49.66,53100.0,31.1384,31.2074,31.1321,31.1635,53100.0
2013-12-03 10:50:00,49.65,49.67,49.57,49.62,41700.0,31.1572,31.1697,31.107,31.1384,41700.0
2013-12-03 10:55:00,49.63,49.77,49.62,49.75,114300.0,31.1446,31.2325,31.1384,31.2199,114300.0
2013-12-03 11:00:00,49.74,49.88,49.65,49.83,147300.0,31.2137,31.3015,31.1572,31.2702,147300.0
2013-12-03 11:05:00,49.84,49.95,49.81,49.81,118000.0,31.2764,31.3455,31.2576,31.2576,118000.0
2013-12-03 11:10:00,49.82,49.87,49.76,49.83,111500.0,31.2639,31.2953,31.2262,31.2702,111500.0
2013-12-03 11:15:00,49.82,49.83,49.69,49.7,89600.0,31.2639,31.2702,31.1823,31.1886,89600.0
2013-12-03 11:20:00,49.72,49.79,49.71,49.75,46700.0,31.2011,31.245,31.1948,31.2199,46700.0
2013-12-03 11:25:00,49.76,49.82,49.69,49.71,90600.0,31.2262,31.2639,31.1823,31.1948,90600.0
2013-12-03 11:30:00,49.71,49.83,49.65,49.77,82200.0,31.1948,31.2702,31.1572,31.2325,82200.0
2013-12-03 11:35:00,49.77,49.85,49.75,49.81,62800.0,31.2325,31.2827,31.2199,31.2576,62800.0
2013-12-03 11:40:00,49.8,49.82,49.77,49.8,136800.0,31.2513,31.2639,31.2325,31.2513,136800.0
2013-12-03 11:45:00,49.8,49.84,49.67,49.73,76600.0,31.2513,31.2764,31.1697,31.2074,76600.0
2013-12-03 11:50:00,49.74,49.78,49.71,49.73,55400.0,31.2137,31.2388,31.1948,31.2074,55400.0
2013-12-03 11:55:00,49.72,49.76,49.72,49.76,35300.0,31.2011,31.2262,31.2011,31.2262,35300.0
2013-12-03 12:00:00,49.75,49.83,49.75,49.82,92600.0,31.2199,31.2702,31.2199,31.2639,92600.0
2013-12-03 12:05:00,49.83,50.0,49.83,49.99,193500.0,31.2702,31.3768,31.2702,31.3706,193500.0
2013-12-03 12:10:00,49.99,50.0,49.8,49.85,119200.0,31.3706,31.3768,31.2513,31.2827,119200.0
2013-12-03 12:15:00,49.85,49.95,49.85,49.95,43200.0,31.2827,31.3455,31.2827,31.3455,43200.0
2013-12-03 12:20:00,49.95,50.0,49.94,49.95,75400.0,31.3455,31.3768,31.3392,31.3455,75400.0
2013-12-03 12:25:00,49.96,49.97,49.87,49.88,36900.0,31.3517,31.358,31.2953,31.3015,36900.0
2013-12-03 12:30:00,49.87,49.87,49.83,49.87,30500.0,31.2953,31.2953,31.2702,31.2953,30500.0
2013-12-03 12:35:00,49.87,49.95,49.86,49.93,44000.0,31.2953,31.3455,31.289,31.3329,44000.0
2013-12-03 12:40:00,49.93,50.0,49.85,49.86,301100.0,31.3329,31.3768,31.2827,31.289,301100.0
2013-12-03 12:45:00,49.86,49.9,49.82,49.82,28400.0,31.289,31.3141,31.2639,31.2639,28400.0
2013-12-03 12:50:00,49.83,49.94,49.83,49.91,52300.0,31.2702,31.3392,31.2702,31.3204,52300.0
2013-12-03 12:55:00,49.89,50.1,49.89,50.1,237900.0,31.3078,31.4396,31.3078,31.4396,237900.0
2013-12-03 13:00:00,50.1,50.18,50.1,50.11,106800.0,31.4396,31.4898,31.4396,31.4459,106800.0
2013-12-03 13:05:00,50.11,50.2,50.11,50.2,49300.0,31.4459,31.5023,31.4459,31.5023,49300.0
2013-12-03 13:10:00,50.19,50.26,50.16,50.21,105100.0,31.4961,31.54,31.4772,31.5086,105100.0
2013-12-03 13:15:00,50.2,50.2,50.12,50.15,41000.0,31.5023,31.5023,31.4521,31.471,41000.0
2013-12-03 13:20:00,50.15,50.23,50.13,50.14,67300.0,31.471,31.5212,31.4584,31.4647,67300.0
2013-12-03 13:25:00,50.13,50.14,50.0,50.02,111000.0,31.4584,31.4647,31.3768,31.3894,111000.0
2013-12-03 13:30:00,50.01,50.05,50.0,50.0,66100.0,31.3831,31.4082,31.3768,31.3768,66100.0
2013-12-03 13:35:00,50.0,50.02,49.97,49.97,63600.0,31.3768,31.3894,31.358,31.358,63600.0
2013-12-03 13:40:00,49.98,49.98,49.91,49.91,60300.0,31.3643,31.3643,31.3204,31.3204,60300.0
2013-12-03 13:45:00,49.9,50.02,49.9,50.02,50500.0,31.3141,31.3894,31.3141,31.3894,50500.0
2013-12-03 13:50:00,50.02,50.22,50.02,50.21,144500.0,31.3894,31.5149,31.3894,31.5086,144500.0
2013-12-03 13:55:00,50.22,50.22,50.17,50.17,94800.0,31.5149,31.5149,31.4835,31.4835,94800.0
2013-12-03 14:00:00,50.17,50.18,50.08,50.08,79100.0,31.4835,31.4898,31.427,31.427,79100.0
2013-12-03 14:05:00,50.08,50.12,50.03,50.06,44900.0,31.427,31.4521,31.3957,31.4145,44900.0
2013-12-03 14:10:00,50.06,50.12,50.05,50.11,32900.0,31.4145,31.4521,31.4082,31.4459,32900.0
2013-12-03 14:15:00,50.12,50.12,50.01,50.01,82700.0,31.4521,31.4521,31.3831,31.3831,82700.0
2013-12-03 14:20:00,50.0,50.01,49.97,49.98,79300.0,31.3768,31.3831,31.358,31.3643,79300.0
2013-12-03 14:25:00,49.98,50.09,49.98,50.09,59300.0,31.3643,31.4333,31.3643,31.4333,59300.0
2013-12-03 14:30:00,50.08,50.1,50.02,50.1,79800.0,31.427,31.4396,31.3894,31.4396,79800.0
2013-12-03 14:35:00,50.09,50.13,50.07,50.11,136200.0,31.4333,31.4584,31.4208,31.4459,136200.0
2013-12-03 14:40:00,50.11,50.16,50.1,50.11,96100.0,31.4459,31.4772,31.4396,31.4459,96100.0
2013-12-03 14:45:00,50.1,50.14,50.1,50.1,59900.0,31.4396,31.4647,31.4396,31.4396,59900.0
2013-12-03 14:50:00,50.1,50.11,50.03,50.03,60700.0,31.4396,31.4459,31.3957,31.3957,60700.0
2013-12-03 14:55:00,50.03,50.04,50.0,50.03,79600.0,31.3957,31.4019,31.3768,31.3957,79600.0
2013-12-03 15:00:00,50.03,50.03,49.98,49.98,104300.0,31.3957,31.3957,31.3643,31.3643,104300.0
2013-12-03 15:05:00,49.98,49.99,49.94,49.95,111300.0,31.3643,31.3706,31.3392,31.3455,111300.0
2013-12-03 15:10:00,49.95,49.96,49.85,49.92,118500.0,31.3455,31.3517,31.2827,31.3266,118500.0
2013-12-03 15:15:00,49.92,50.04,49.91,50.03,63900.0,31.3266,31.4019,31.3204,31.3957,63900.0
2013-12-03 15:20:00,50.03,50.03,49.88,49.88,76200.0,31.3957,31.3957,31.3015,31.3015,76200.0
2013-12-03 15:25:00,49.87,49.92,49.85,49.92,75900.0,31.2953,31.3266,31.2827,31.3266,75900.0
2013-12-03 15:30:00,49.91,49.96,49.87,49.92,174100.0,31.3204,31.3517,31.2953,31.3266,174100.0
2013-12-03 15:35:00,49.91,49.99,49.91,49.99,132700.0,31.3204,31.3706,31.3204,31.3706,132700.0
2013-12-03 15:40:00,49.99,49.99,49.89,49.93,145900.0,31.3706,31.3706,31.3078,31.3329,145900.0
2013-12-03 15:45:00,49.92,49.95,49.87,49.93,215800.0,31.3266,31.3455,31.2953,31.3329,215800.0
2013-12-03 15:50:00,49.93,49.94,49.9,49.91,238800.0,31.3329,31.3392,31.3141,31.3204,238800.0
2013-12-03 15:55:00,49.91,49.98,49.91,49.97,383300.0,31.3204,31.3643,31.3204,31.358,383300.0
2013-12-04 09:30:00,49.87,49.87,49.5,49.55,133700.0,31.2953,31.2953,31.0631,31.0944,133700.0
2013-12-04 09:35:00,49.56,49.67,49.5,49.51,80900.0,31.1007,31.1697,31.0631,31.0693,80900.0
2013-12-04 09:40:00,49.51,49.56,49.46,49.48,92000.0,31.0693,31.1007,31.038,31.0505,92000.0
2013-12-04 09:45:00,49.49,49.71,49.42,49.69,84800.0,31.0568,31.1948,31.0129,31.1823,84800.0
2013-12-04 09:50:00,49.69,49.69,49.6,49.63,61100.0,31.1823,31.1823,31.1258,31.1446,61100.0
2013-12-04 09:55:00,49.62,49.76,49.62,49.7,63100.0,31.1384,31.2262,31.1384,31.1886,63100.0
2013-12-04 10:00:00,49.71,49.93,49.7,49.9,110800.0,31.1948,31.3329,31.1886,31.3141,110800.0
2013-12-04 10:05:00,49.9,49.99,49.87,49.96,73700.0,31.3141,31.3706,31.2953,31.3517,73700.0
2013-12-04 10:10:00,49.96,50.17,49.93,50.12,494600.0,31.3517,31.4835,31.3329,31.4521,494600.0
2013-12-04 10:15:00,50.12,50.23,50.07,50.22,89000.0,31.4521,31.5212,31.4208,31.5149,89000.0
2013-12-04 10:20:00,50.22,50.29,50.15,50.18,69500.0,31.5149,31.5588,31.471,31.4898,69500.0
2013-12-04 10:25:00,50.18,50.25,50.11,50.18,83200.0,31.4898,31.5337,31.4459,31.4898,83200.0
2013-12-04 10:30:00,50.18,50.23,50.06,50.07,58500.0,31.4898,31.5212,31.4145,31.4208,58500.0
2013-12-04 10:35:00,50.07,50.1,49.98,50.04,56100.0,31.4208,31.4396,31.3643,31.4019,56100.0
2013-12-04 10:40:00,50.03,50.2,50.03,50.16,74000.0,31.3957,31.5023,31.3957,31.4772,74000.0
2013-12-04 10:45:00,50.16,50.27,50.14,50.22,68700.0,31.4772,31.5463,31.4647,31.5149,68700.0
2013-12-04 10:50:00,50.22,50.23,50.11,50.16,73200.0,31.5149,31.5212,31.4459,31.4772,73200.0
2013-12-04 10:55:00,50.16,50.18,50.11,50.14,80500.0,31.4772,31.4898,31.4459,31.4647,80500.0
2013-12-04 11:00:00,50.15,50.16,50.07,50.07,54300.0,31.471,31.4772,31.4208,31.4208,54300.0
2013-12-04 11:05:00,50.07,50.13,50.0,50.05,78100.0,31.4208,31.4584,31.3768,31.4082,78100.0
2013-12-04 11:10:00,50.05,50.06,50.0,50.03,45300.0,31.4082,31.4145,31.3768,31.3957,45300.0
2013-12-04 11:15:00,50.03,50.04,49.88,49.89,52400.0,31.3957,31.4019,31.3015,31.3078,52400.0
2013-12-04 11:20:00,49.88,49.91,49.82,49.85,55800.0,31.3015,31.3204,31.2639,31.2827,55800.0
2013-12-04 11:25:00,49.84,49.84,49.72,49.75,40400.0,31.2764,31.2764,31.2011,31.2199,40400.0
2013-12-04 11:30:00,49.75,49.86,49.74,49.85,42600.0,31.2199,31.289,31.2137,31.2827,42600.0
2013-12-04 11:35:00,49.84,49.85,49.73,49.77,69400.0,31.2764,31.2827,31.2074,31.2325,69400.0
2013-12-04 11:40:00,49.77,49.91,49.76,49.89,76000.0,31.2325,31.3204,31.2262,31.3078,76000.0
2013-12-04 11:45:00,49.88,49.96,49.86,49.87,29300.0,31.3015,31.3517,31.289,31.2953,29300.0
2013-12-04 11:50:00,49.87,49.88,49.82,49.85,35400.0,31.2953,31.3015,31.2639,31.2827,35400.0
2013-12-04 11:55:00,49.84,49.91,49.83,49.87,62200.0,31.2764,31.3204,31.2702,31.2953,62200.0
2013-12-04 12:00:00,49.86,49.87,49.73,49.73,67100.0,31.289,31.2953,31.2074,31.2074,67100.0
2013-12-04 12:05:00,49.74,49.82,49.72,49.78,54000.0,31.2137,31.2639,31.2011,31.2388,54000.0
2013-12-04 12:10:00,49.78,49.8,49.73,49.76,64600.0,31.2388,31.2513,31.2074,31.2262,64600.0
2013-12-04 12:15:00,49.76,49.76,49.67,49.68,47100.0,31.2262,31.2262,31.1697,31.176,47100.0
2013-12-04 12:20:00,49.68,49.76,49.63,49.73,34200.0,31.176,31.2262,31.1446,31.2074,34200.0
2013-12-04 12:25:00,49.73,49.73,49.67,49.68,33000.0,31.2074,31.2074,31.1697,31.176,33000.0
2013-12-04 12:30:00,49.68,49.74,49.65,49.74,20900.0,31.176,31.2137,31.1572,31.2137,20900.0
2013-12-04 12:35:00,49.74,49.75,49.7,49.74,23300.0,31.2137,31.2199,31.1886,31.2137,23300.0
2013-12-04 12:40:00,49.74,49.76,49.7,49.71,34000.0,31.2137,31.2262,31.1886,31.1948,34000.0
2013-12-04 12:45:00,49.71,49.71,49.63,49.63,26200.0,31.1948,31.1948,31.1446,31.1446,26200.0
2013-12-04 12:50:00,49.63,49.72,49.6,49.72,35000.0,31.1446,31.2011,31.1258,31.2011,35000.0
2013-12-04 12:55:00,49.73,49.78,49.72,49.73,23000.0,31.2074,31.2388,31.2011,31.2074,23000.0
2013-12-04 13:00:00,49.73,49.84,49.72,49.81,35200.0,31.2074,31.2764,31.2011,31.2576,35200.0
2013-12-04 13:05:00,49.81,49.83,49.68,49.73,37100.0,31.2576,31.2702,31.176,31.2074,37100.0
2013-12-04 13:10:00,49.73,49.78,49.67,49.75,44100.0,31.2074,31.2388,31.1697,31.2199,44100.0
2013-12-04 13:15:00,49.75,49.76,49.69,49.73,41700.0,31.2199,31.2262,31.1823,31.2074,41700.0
2013-12-04 13:20:00,49.73,49.73,49.53,49.53,30500.0,31.2074,31.2074,31.0819,31.0819,30500.0
2013-12-04 13:25:00,49.53,49.58,49.43,49.43,46800.0,31.0819,31.1133,31.0191,31.0191,46800.0
2013-12-04 13:30:00,49.43,49.48,49.3,49.46,63200.0,31.0191,31.0505,30.9376,31.038,63200.0
2013-12-04 13:35:00,49.46,49.5,49.39,49.45,31100.0,31.038,31.0631,30.994,31.0317,31100.0
2013-12-04 13:40:00,49.45,49.46,49.39,49.39,30800.0,31.0317,31.038,30.994,30.994,30800.0
2013-12-04 13:45:00,49.4,49.53,49.4,49.51,23700.0,31.0003,31.0819,31.0003,31.0693,23700.0
2013-12-04 13:50:00,49.51,49.55,49.47,49.48,33000.0,31.0693,31.0944,31.0442,31.0505,33000.0
2013-12-04 13:55:00,49.49,49.49,49.4,49.44,22700.0,31.0568,31.0568,31.0003,31.0254,22700.0
2013-12-04 14:00:00,49.43,49.6,49.42,49.6,26300.0,31.0191,31.1258,31.0129,31.1258,26300.0
2013-12-04 14:05:00,49.6,49.61,49.52,49.53,76000.0,31.1258,31.1321,31.0756,31.0819,76000.0
2013-12-04 14:10:00,49.53,49.63,49.51,49.63,26900.0,31.0819,31.1446,31.0693,31.1446,26900.0
2013-12-04 14:15:00,49.63,49.68,49.6,49.65,25800.0,31.1446,31.176,31.1258,31.1572,25800.0
2013-12-04 14:20:00,49.66,49.71,49.63,49.7,34900.0,31.1635,31.1948,31.1446,31.1886,34900.0
2013-12-04 14:25:00,49.69,49.73,49.67,49.69,39600.0,31.1823,31.2074,31.1697,31.1823,39600.0
2013-12-04 14:30:00,49.68,49.77,49.68,49.71,35900.0,31.176,31.2325,31.176,31.1948,35900.0
2013-12-04 14:35:00,49.71,49.77,49.7,49.76,46400.0,31.1948,31.2325,31.1886,31.2262,46400.0
2013-12-04 14:40:00,49.76,49.83,49.75,49.83,34500.0,31.2262,31.2702,31.2199,31.2702,34500.0
2013-12-04 14:45:00,49.83,49.83,49.7,49.72,49000.0,31.2702,31.2702,31.1886,31.2011,49000.0
2013-12-04 14:50:00,49.72,49.76,49.71,49.72,23900.0,31.2011,31.2262,31.1948,31.2011,23900.0
2013-12-04 14:55:00,49.71,49.73,49.7,49.73,21500.0,31.1948,31.2074,31.1886,31.2074,21500.0
2013-12-04 15:00:00,49.72,49.73,49.62,49.62,45600.0,31.2011,31.2074,31.1384,31.1384,45600.0
2013-12-04 15:05:00,49.62,49.63,49.59,49.61,40000.0,31.1384,31.1446,31.1195,31.1321,40000.0
2013-12-04 15:10:00,49.61,49.68,49.59,49.67,35000.0,31.1321,31.176,31.1195,31.1697,35000.0
2013-12-04 15:15:00,49.68,49.8,49.67,49.79,35900.0,31.176,31.2513,31.1697,31.245,35900.0
2013-12-04 15:20:00,49.79,49.79,49.64,49.65,114000.0,31.245,31.245,31.1509,31.1572,114000.0
2013-12-04 15:25:00,49.65,49.7,49.65,49.68,32700.0,31.1572,31.1886,31.1572,31.176,32700.0
2013-12-04 15:30:00,49.68,49.78,49.65,49.73,85600.0,31.176,31.2388,31.1572,31.2074,85600.0
2013-12-04 15:35:00,49.73,49.81,49.73,49.76,73500.0,31.2074,31.2576,31.2074,31.2262,73500.0
2013-12-04 15:40:00,49.75,49.83,49.75,49.79,83200.0,31.2199,31.2702,31.2199,31.245,83200.0
2013-12-04 15:45:00,49.78,49.79,49.71,49.75,115700.0,31.2388,31.245,31.1948,31.2199,115700.0
2013-12-04 15:50:00,49.76,49.76,49.7,49.73,108800.0,31.2262,31.2262,31.1886,31.2074,108800.0
2013-12-04 15:55:00,49.73,49.75,49.67,49.68,194400.0,31.2074,31.2199,31.1697,31.176,194400.0
2013-12-05 09:30:00,49.42,49.55,49.4,49.43,144600.0,31.0129,31.0944,31.0003,31.0191,144600.0
2013-12-05 09:35:00,49.49,49.54,49.31,49.39,60600.0,31.0568,31.0882,30.9438,30.994,60600.0
2013-12-05 09:40:00,49.37,49.4,49.05,49.13,63900.0,30.9815,31.0003,30.7807,30.8309,63900.0
2013-12-05 09:45:00,49.15,49.25,49.14,49.22,84200.0,30.8434,30.9062,30.8372,30.8874,84200.0
2013-12-05 09:50:00,49.22,49.32,49.19,49.32,131300.0,30.8874,30.9501,30.8685,30.9501,131300.0
2013-12-05 09:55:00,49.32,49.33,49.29,49.32,27600.0,30.9501,30.9564,30.9313,30.9501,27600.0
2013-12-05 10:00:00,49.32,49.57,49.3,49.56,35700.0,30.9501,31.107,30.9376,31.1007,35700.0
2013-12-05 10:05:00,49.54,49.72,49.54,49.71,31500.0,31.0882,31.2011,31.0882,31.1948,31500.0
2013-12-05 10:10:00,49.71,49.71,49.55,49.61,32000.0,31.1948,31.1948,31.0944,31.1321,32000.0
2013-12-05 10:15:00,49.62,49.62,49.54,49.56,17500.0,31.1384,31.1384,31.0882,31.1007,17500.0
2013-12-05 10:20:00,49.56,49.62,49.55,49.57,38800.0,31.1007,31.1384,31.0944,31.107,38800.0
2013-12-05 10:25:00,49.58,49.66,49.49,49.6,42300.0,31.1133,31.1635,31.0568,31.1258,42300.0
2013-12-05 10:30:00,49.62,49.66,49.59,49.6,42800.0,31.1384,31.1635,31.1195,31.1258,42800.0
2013-12-05 10:35:00,49.6,49.84,49.6,49.81,112300.0,31.1258,31.2764,31.1258,31.2576,112300.0
2013-12-05 10:40:00,49.8,49.82,49.7,49.71,64700.0,31.2513,31.2639,31.1886,31.1948,64700.0
2013-12-05 10:45:00,49.71,49.72,49.64,49.69,48300.0,31.1948,31.2011,31.1509,31.1823,48300.0
2013-12-05 10:50:00,49.69,49.85,49.67,49.72,63700.0,31.1823,31.2827,31.1697,31.2011,63700.0
2013-12-05 10:55:00,49.71,49.74,49.57,49.58,30700.0,31.1948,31.2137,31.107,31.1133,30700.0
2013-12-05 11:00:00,49.59,49.68,49.52,49.65,33400.0,31.1195,31.176,31.0756,31.1572,33400.0
2013-12-05 11:05:00,49.65,49.67,49.57,49.57,40900.0,31.1572,31.1697,31.107,31.107,40900.0
2013-12-05 11:10:00,49.57,49.65,49.55,49.64,27100.0,31.107,31.1572,31.0944,31.1509,27100.0
2013-12-05 11:15:00,49.64,49.74,49.59,49.71,37800.0,31.1509,31.2137,31.1195,31.1948,37800.0
2013-12-05 11:20:00,49.7,49.86,49.67,49.8,80500.0,31.1886,31.289,31.1697,31.2513,80500.0
2013-12-05 11:25:00,49.81,49.81,49.68,49.71,40700.0,31.2576,31.2576,31.176,31.1948,40700.0
2013-12-05 11:30:00,49.7,49.71,49.6,49.6,35500.0,31.1886,31.1948,31.1258,31.1258,35500.0
2013-12-05 11:35:00,49.6,49.66,49.6,49.61,24400.0,31.1258,31.1635,31.1258,31.1321,24400.0
2013-12-05 11:40:00,49.61,49.69,49.59,49.69,31800.0,31.1321,31.1823,31.1195,31.1823,31800.0
2013-12-05 11:45:00,49.68,49.7,49.63,49.68,15000.0,31.176,31.1886,31.1446,31.176,15000.0
2013-12-05 11:50:00,49.68,49.74,49.65,49.73,16800.0,31.176,31.2137,31.1572,31.2074,16800.0
2013-12-05 11:55:00,49.73,49.74,49.67,49.71,22600.0,31.2074,31.2137,31.1697,31.1948,22600.0
2013-12-05 12:00:00,49.7,49.75,49.65,49.75,44900.0,31.1886,31.2199,31.1572,31.2199,44900.0
2013-12-05 12:05:00,49.74,49.77,49.69,49.71,23700.0,31.2137,31.2325,31.1823,31.1948,23700.0
2013-12-05 12:10:00,49.7,49.84,49.7,49.76,56800.0,31.1886,31.2764,31.1886,31.2262,56800.0
2013-12-05 12:15:00,49.77,49.77,49.69,49.75,42600.0,31.2325,31.2325,31.1823,31.2199,42600.0
2013-12-05 12:20:00,49.74,49.75,49.65,49.66,38100.0,31.2137,31.2199,31.1572,31.1635,38100.0
2013-12-05 12:25:00,49.66,49.84,49.66,49.84,34500.0,31.1635,31.2764,31.1635,31.2764,34500.0
2013-12-05 12:30:00,49.84,49.85,49.69,49.69,46700.0,31.2764,31.2827,31.1823,31.1823,46700.0
2013-12-05 12:35:00,49.7,49.82,49.7,49.79,70000.0,31.1886,31.2639,31.1886,31.245,70000.0
2013-12-05 12:40:00,49.79,49.82,49.75,49.76,31300.0,31.245,31.2639,31.2199,31.2262,31300.0
2013-12-05 12:45:00,49.76,49.83,49.75,49.8,24400.0,31.2262,31.2702,31.2199,31.2513,24400.0
2013-12-05 12:50:00,49.8,49.8,49.73,49.79,49500.0,31.2513,31.2513,31.2074,31.245,49500.0
2013-12-05 12:55:00,49.78,49.85,49.73,49.75,37000.0,31.2388,31.2827,31.2074,31.2199,37000.0
2013-12-05 13:00:00,49.74,49.83,49.74,49.82,38900.0,31.2137,31.2702,31.2137,31.2639,38900.0
2013-12-05 13:05:00,49.81,49.87,49.81,49.87,24500.0,31.2576,31.2953,31.2576,31.2953,24500.0
2013-12-05 13:10:00,49.87,49.89,49.79,49.79,30000.0,31.2953,31.3078,31.245,31.245,30000.0
2013-12-05 13:15:00,49.79,49.85,49.78,49.85,111800.0,31.245,31.2827,31.2388,31.2827,111800.0
2013-12-05 13:20:00,49.85,49.86,49.74,49.79,20100.0,31.2827,31.289,31.2137,31.245,20100.0
2013-12-05 13:25:00,49.78,49.8,49.73,49.78,90900.0,31.2388,31.2513,31.2074,31.2388,90900.0
2013-12-05 13:30:00,49.77,49.83,49.77,49.8,45500.0,31.2325,31.2702,31.2325,31.2513,45500.0
2013-12-05 13:35:00,49.8,49.85,49.8,49.85,12500.0,31.2513,31.2827,31.2513,31.2827,12500.0
2013-12-05 13:40:00,49.85,49.88,49.77,49.79,55400.0,31.2827,31.3015,31.2325,31.245,55400.0
2013-12-05 13:45:00,49.79,49.85,49.77,49.85,47800.0,31.245,31.2827,31.2325,31.2827,47800.0
2013-12-05 13:50:00,49.85,49.96,49.84,49.95,119200.0,31.2827,31.3517,31.2764,31.3455,119200.0
2013-12-05 13:55:00,49.94,49.99,49.91,49.93,23300.0,31.3392,31.3706,31.3204,31.3329,23300.0
2013-12-05 14:00:00,49.92,50.0,49.92,49.94,36600.0,31.3266,31.3768,31.3266,31.3392,36600.0
2013-12-05 14:05:00,49.94,50.03,49.93,49.98,106500.0,31.3392,31.3957,31.3329,31.3643,106500.0
2013-12-05 14:10:00,49.98,50.01,49.91,49.93,44700.0,31.3643,31.3831,31.3204,31.3329,44700.0
2013-12-05 14:15:00,49.94,50.02,49.93,49.98,45000.0,31.3392,31.3894,31.3329,31.3643,45000.0
2013-12-05 14:20:00,49.99,49.99,49.85,49.86,45200.0,31.3706,31.3706,31.2827,31.289,45200.0
2013-12-05 14:25:00,49.86,49.96,49.83,49.95,35700.0,31.289,31.3517,31.2702,31.3455,35700.0
2013-12-05 14:30:00,49.95,49.99,49.95,49.97,38300.0,31.3455,31.3706,31.3455,31.358,38300.0
2013-12-05 14:35:00,49.97,50.07,49.96,50.06,31500.0,31.358,31.4208,31.3517,31.4145,31500.0
2013-12-05 14:40:00,50.07,50.07,49.98,50.02,31500.0,31.4208,31.4208,31.3643,31.3894,31500.0
2013-12-05 14:45:00,50.02,50.02,49.94,49.95,49200.0,31.3894,31.3894,31.3392,31.3455,49200.0
2013-12-05 14:50:00,49.94,49.96,49.88,49.88,83400.0,31.3392,31.3517,31.3015,31.3015,83400.0
2013-12-05 14:55:00,49.87,49.9,49.82,49.89,34500.0,31.2953,31.3141,31.2639,31.3078,34500.0
2013-12-05 15:00:00,49.89,49.89,49.81,49.82,72800.0,31.3078,31.3078,31.2576,31.2639,72800.0
2013-12-05 15:05:00,49.82,49.86,49.8,49.86,69800.0,31.2639,31.289,31.2513,31.289,69800.0
2013-12-05 15:10:00,49.85,49.87,49.82,49.86,52900.0,31.2827,31.2953,31.2639,31.289,52900.0
2013-12-05 15:15:00,49.86,49.87,49.79,49.79,58400.0,31.289,31.2953,31.245,31.245,58400.0
2013-12-05 15:20:00,49.8,49.82,49.72,49.81,63400.0,31.2513,31.2639,31.2011,31.2576,63400.0
2013-12-05 15:25:00,49.81,49.85,49.79,49.8,58800.0,31.2576,31.2827,31.245,31.2513,58800.0
2013-12-05 15:30:00,49.8,49.9,49.77,49.89,71000.0,31.2513,31.3141,31.2325,31.3078,71000.0
2013-12-05 15:35:00,49.89,49.89,49.83,49.85,70400.0,31.3078,31.3078,31.2702,31.2827,70400.0
2013-12-05 15:40:00,49.84,49.87,49.83,49.83,81600.0,31.2764,31.2953,31.2702,31.2702,81600.0
2013-12-05 15:45:00,49.83,49.83,49.72,49.76,150600.0,31.2702,31.2702,31.2011,31.2262,150600.0
2013-12-05 15:50:00,49.76,49.81,49.68,49.8,149800.0,31.2262,31.2576,31.176,31.2513,149800.0
2013-12-05 15:55:00,49.8,49.81,49.72,49.76,249200.0,31.2513,31.2576,31.2011,31.2262,249200.0
2013-12-06 09:30:00,50.21,50.26,50.05,50.23,119900.0,31.5086,31.54,31.4082,31.5212,119900.0
2013-12-06 09:35:00,50.22,50.38,50.2,50.31,54700.0,31.5149,31.6153,31.5023,31.5714,54700.0
2013-12-06 09:40:00,50.34,50.37,50.23,50.25,66800.0,31.5902,31.609,31.5212,31.5337,66800.0
2013-12-06 09:45:00,50.25,50.34,50.25,50.3,52900.0,31.5337,31.5902,31.5337,31.5651,52900.0
2013-12-06 09:50:00,50.3,50.46,50.28,50.39,67600.0,31.5651,31.6655,31.5525,31.6216,67600.0
2013-12-06 09:55:00,50.41,50.5,50.4,50.47,110800.0,31.6341,31.6906,31.6278,31.6718,110800.0
2013-12-06 10:00:00,50.48,50.62,50.48,50.61,113600.0,31.678,31.7659,31.678,31.7596,113600.0
2013-12-06 10:05:00,50.61,50.7,50.52,50.56,291100.0,31.7596,31.8161,31.7032,31.7283,291100.0
2013-12-06 10:10:00,50.56,50.62,50.54,50.62,78400.0,31.7283,31.7659,31.7157,31.7659,78400.0
2013-12-06 10:15:00,50.62,50.73,50.61,50.65,94900.0,31.7659,31.8349,31.7596,31.7847,94900.0
2013-12-06 10:20:00,50.62,50.67,50.55,50.63,154200.0,31.7659,31.7973,31.722,31.7722,154200.0
2013-12-06 10:25:00,50.63,50.76,50.63,50.75,95100.0,31.7722,31.8538,31.7722,31.8475,95100.0
2013-12-06 10:30:00,50.75,50.78,50.64,50.75,165400.0,31.8475,31.8663,31.7785,31.8475,165400.0
2013-12-06 10:35:00,50.77,50.82,50.71,50.76,49200.0,31.86,31.8914,31.8224,31.8538,49200.0
2013-12-06 10:40:00,50.77,50.85,50.75,50.78,84000.0,31.86,31.9102,31.8475,31.8663,84000.0
2013-12-06 10:45:00,50.78,50.91,50.71,50.91,82600.0,31.8663,31.9479,31.8224,31.9479,82600.0
2013-12-06 10:50:00,50.91,50.94,50.79,50.83,106000.0,31.9479,31.9667,31.8726,31.8977,106000.0
2013-12-06 10:55:00,50.84,50.94,50.8,50.9,50800.0,31.904,31.9667,31.8789,31.9416,50800.0
2013-12-06 11:00:00,50.89,51.0,50.82,50.93,81200.0,31.9353,32.0044,31.8914,31.9604,81200.0
2013-12-06 11:05:00,50.93,51.0,50.87,50.91,102100.0,31.9604,32.0044,31.9228,31.9479,102100.0
2013-12-06 11:10:00,50.9,50.96,50.87,50.9,58700.0,31.9416,31.9793,31.9228,31.9416,58700.0
2013-12-06 11:15:00,50.91,50.92,50.76,50.78,69600.0,31.9479,31.9542,31.8538,31.8663,69600.0
2013-12-06 11:20:00,50.79,50.92,50.74,50.92,73900.0,31.8726,31.9542,31.8412,31.9542,73900.0
2013-12-06 11:25:00,50.92,50.96,50.9,50.93,35200.0,31.9542,31.9793,31.9416,31.9604,35200.0
2013-12-06 11:30:00,50.93,50.95,50.87,50.93,47200.0,31.9604,31.973,31.9228,31.9604,47200.0
2013-12-06 11:35:00,50.93,51.07,50.92,51.05,149900.0,31.9604,32.0483,31.9542,32.0357,149900.0
2013-12-06 11:40:00,51.06,51.19,51.05,51.19,32200.0,32.042,32.1236,32.0357,32.1236,32200.0
2013-12-06 11:45:00,51.19,51.23,51.14,51.21,56900.0,32.1236,32.1487,32.0922,32.1362,56900.0
2013-12-06 11:50:00,51.21,51.21,51.06,51.06,58600.0,32.1362,32.1362,32.042,32.042,58600.0
2013-12-06 11:55:00,51.06,51.12,51.01,51.12,53900.0,32.042,32.0797,32.0106,32.0797,53900.0
2013-12-06 12:00:00,51.12,51.14,51.04,51.05,59100.0,32.0797,32.0922,32.0295,32.0357,59100.0
2013-12-06 12:05:00,51.05,51.06,50.9,50.9,49900.0,32.0357,32.042,31.9416,31.9416,49900.0
2013-12-06 12:10:00,50.91,50.91,50.8,50.83,44600.0,31.9479,31.9479,31.8789,31.8977,44600.0
2013-12-06 12:15:00,50.83,50.84,50.77,50.84,28700.0,31.8977,31.904,31.86,31.904,28700.0
2013-12-06 12:20:00,50.84,50.91,50.81,50.91,31400.0,31.904,31.9479,31.8851,31.9479,31400.0
2013-12-06 12:25:00,50.9,50.91,50.81,50.85,35600.0,31.9416,31.9479,31.8851,31.9102,35600.0
2013-12-06 12:30:00,50.85,50.88,50.8,50.83,33300.0,31.9102,31.9291,31.8789,31.8977,33300.0
2013-12-06 12:35:00,50.85,50.91,50.82,50.88,59600.0,31.9102,31.9479,31.8914,31.9291,59600.0
2013-12-06 12:40:00,50.88,50.95,50.85,50.94,44600.0,31.9291,31.973,31.9102,31.9667,44600.0
2013-12-06 12:45:00,50.94,50.97,50.85,50.87,36200.0,31.9667,31.9855,31.9102,31.9228,36200.0
2013-12-06 12:50:00,50.88,50.92,50.86,50.89,16100.0,31.9291,31.9542,31.9165,31.9353,16100.0
2013-12-06 12:55:00,50.89,51.01,50.89,51.01,64300.0,31.9353,32.0106,31.9353,32.0106,64300.0
2013-12-06 13:00:00,50.99,51.11,50.93,51.09,73500.0,31.9981,32.0734,31.9604,32.0608,73500.0
2013-12-06 13:05:00,51.09,51.16,50.99,50.99,65400.0,32.0608,32.1048,31.9981,31.9981,65400.0
2013-12-06 13:10:00,50.99,51.0,50.87,50.96,130000.0,31.9981,32.0044,31.9228,31.9793,130000.0
2013-12-06 13:15:00,50.96,51.02,50.95,51.0,39200.0,31.9793,32.0169,31.973,32.0044,39200.0
2013-12-06 13:20:00,50.99,51.01,50.96,50.97,39100.0,31.9981,32.0106,31.9793,31.9855,39100.0
2013-12-06 13:25:00,50.97,50.98,50.89,50.95,36600.0,31.9855,31.9918,31.9353,31.973,36600.0
2013-12-06 13:30:00,50.95,50.97,50.93,50.95,27400.0,31.973,31.9855,31.9604,31.973,27400.0
2013-12-06 13:35:00,50.95,51.06,50.95,51.06,44400.0,31.973,32.042,31.973,32.042,44400.0
2013-12-06 13:40:00,51.07,51.14,51.05,51.12,33600.0,32.0483,32.0922,32.0357,32.0797,33600.0
2013-12-06 13:45:00,51.12,51.17,51.09,51.15,26300.0,32.0797,32.111,32.0608,32.0985,26300.0
2013-12-06 13:50:00,51.14,51.16,51.08,51.14,38000.0,32.0922,32.1048,32.0546,32.0922,38000.0
2013-12-06 13:55:00,51.15,51.18,51.12,51.14,51900.0,32.0985,32.1173,32.0797,32.0922,51900.0
2013-12-06 14:00:00,51.15,51.15,51.07,51.12,29000.0,32.0985,32.0985,32.0483,32.0797,29000.0
2013-12-06 14:05:00,51.13,51.2,51.13,51.2,36600.0,32.0859,32.1299,32.0859,32.1299,36600.0
2013-12-06 14:10:00,51.19,51.2,51.11,51.12,76200.0,32.1236,32.1299,32.0734,32.0797,76200.0
2013-12-06 14:15:00,51.12,51.19,51.1,51.18,61800.0,32.0797,32.1236,32.0671,32.1173,61800.0
2013-12-06 14:20:00,51.18,51.2,51.1,51.11,54800.0,32.1173,32.1299,32.0671,32.0734,54800.0
2013-12-06 14:25:00,51.11,51.12,51.07,51.11,47000.0,32.0734,32.0797,32.0483,32.0734,47000.0
2013-12-06 14:30:00,51.1,51.16,51.1,51.15,41100.0,32.0671,32.1048,32.0671,32.0985,41100.0
2013-12-06 14:35:00,51.15,51.22,51.14,51.22,38000.0,32.0985,32.1424,32.0922,32.1424,38000.0
2013-12-06 14:40:00,51.21,51.23,51.16,51.17,84600.0,32.1362,32.1487,32.1048,32.111,84600.0
2013-12-06 14:45:00,51.17,51.23,51.14,51.23,39800.0,32.111,32.1487,32.0922,32.1487,39800.0
2013-12-06 14:50:00,51.22,51.24,51.17,51.2,36400.0,32.1424,32.155,32.111,32.1299,36400.0
2013-12-06 14:55:00,51.18,51.24,51.18,51.24,36900.0,32.1173,32.155,32.1173,32.155,36900.0
2013-12-06 15:00:00,51.24,51.24,51.21,51.23,65100.0,32.155,32.155,32.1362,32.1487,65100.0
2013-12-06 15:05:00,51.23,51.29,51.23,51.27,70900.0,32.1487,32.1864,32.1487,32.1738,70900.0
2013-12-06 15:10:00,51.27,51.3,51.25,51.28,153800.0,32.1738,32.1926,32.1613,32.1801,153800.0
2013-12-06 15:15:00,51.27,51.29,51.26,51.27,64000.0,32.1738,32.1864,32.1675,32.1738,64000.0
2013-12-06 15:20:00,51.27,51.29,51.26,51.27,63700.0,32.1738,32.1864,32.1675,32.1738,63700.0
2013-12-06 15:25:00,51.27,51.3,51.26,51.3,66900.0,32.1738,32.1926,32.1675,32.1926,66900.0
2013-12-06 15:30:00,51.3,51.33,51.26,51.33,93400.0,32.1926,32.2115,32.1675,32.2115,93400.0
2013-12-06 15:35:00,51.33,51.33,51.27,51.29,229200.0,32.2115,32.2115,32.1738,32.1864,229200.0
2013-12-06 15:40:00,51.28,51.37,51.27,51.33,116700.0,32.1801,32.2366,32.1738,32.2115,116700.0
2013-12-06 15:45:00,51.33,51.42,51.31,51.41,217800.0,32.2115,32.2679,32.1989,32.2617,217800.0
2013-12-06 15:50:00,51.4,51.5,51.38,51.48,336400.0,32.2554,32.3181,32.2428,32.3056,336400.0
2013-12-06 15:55:00,51.46,51.48,51.31,51.36,393900.0,32.293,32.3056,32.1989,32.2303,393900.0
2013-12-09 09:30:00,51.45,51.5,51.34,51.5,173800.0,32.2868,32.3181,32.2177,32.3181,173800.0
2013-12-09 09:35:00,51.5,51.81,51.5,51.78,114300.0,32.3181,32.5127,32.3181,32.4938,114300.0
2013-12-09 09:40:00,51.79,51.79,51.46,51.53,88400.0,32.5001,32.5001,32.293,32.337,88400.0
2013-12-09 09:45:00,51.52,51.69,51.51,51.58,89500.0,32.3307,32.4374,32.3244,32.3683,89500.0
2013-12-09 09:50:00,51.59,51.7,51.59,51.67,41200.0,32.3746,32.4436,32.3746,32.4248,41200.0
2013-12-09 09:55:00,51.67,51.75,51.64,51.75,50100.0,32.4248,32.475,32.406,32.475,50100.0
2013-12-09 10:00:00,51.75,51.8,51.7,51.79,53800.0,32.475,32.5064,32.4436,32.5001,53800.0
2013-12-09 10:05:00,51.78,51.78,51.68,51.71,69700.0,32.4938,32.4938,32.4311,32.4499,69700.0
2013-12-09 10:10:00,51.7,51.77,51.67,51.72,49600.0,32.4436,32.4876,32.4248,32.4562,49600.0
2013-12-09 10:15:00,51.72,51.72,51.51,51.55,75700.0,32.4562,32.4562,32.3244,32.3495,75700.0
2013-12-09 10:20:00,51.54,51.59,51.45,51.48,50900.0,32.3432,32.3746,32.2868,32.3056,50900.0
2013-12-09 10:25:00,51.48,51.48,51.34,51.35,42100.0,32.3056,32.3056,32.2177,32.224,42100.0
2013-12-09 10:30:00,51.35,51.4,51.24,51.3,91400.0,32.224,32.2554,32.155,32.1926,91400.0
2013-12-09 10:35:00,51.31,51.45,51.31,51.45,49300.0,32.1989,32.2868,32.1989,32.2868,49300.0
2013-12-09 10:40:00,51.46,51.61,51.4,51.59,58100.0,32.293,32.3872,32.2554,32.3746,58100.0
2013-12-09 10:45:00,51.6,51.61,51.4,51.44,53600.0,32.3809,32.3872,32.2554,32.2805,53600.0
2013-12-09 10:50:00,51.44,51.5,51.37,51.4,147400.0,32.2805,32.3181,32.2366,32.2554,147400.0
2013-12-09 10:55:00,51.41,51.42,51.25,51.25,80600.0,32.2617,32.2679,32.1613,32.1613,80600.0
2013-12-09 11:00:00,51.25,51.25,51.15,51.21,73500.0,32.1613,32.1613,32.0985,32.1362,73500.0
2013-12-09 11:05:00,51.2,51.42,51.17,51.39,46300.0,32.1299,32.2679,32.111,32.2491,46300.0
2013-12-09 11:10:00,51.39,51.41,51.34,51.41,55500.0,32.2491,32.2617,32.2177,32.2617,55500.0
2013-12-09 11:15:00,51.41,51.45,51.35,51.38,54900.0,32.2617,32.2868,32.224,32.2428,54900.0
2013-12-09 11:20:00,51.37,51.38,51.32,51.34,42100.0,32.2366,32.2428,32.2052,32.2177,42100.0
2013-12-09 11:25:00,51.34,51.42,51.32,51.38,67900.0,32.2177,32.2679,32.2052,32.2428,67900.0
2013-12-09 11:30:00,51.36,51.38,51.3,51.35,123800.0,32.2303,32.2428,32.1926,32.224,123800.0
2013-12-09 11:35:00,51.34,51.38,51.32,51.37,27000.0,32.2177,32.2428,32.2052,32.2366,27000.0
2013-12-09 11:40:00,51.35,51.37,51.31,51.33,57300.0,32.224,32.2366,32.1989,32.2115,57300.0
2013-12-09 11:45:00,51.34,51.36,51.32,51.36,36300.0,32.2177,32.2303,32.2052,32.2303,36300.0
2013-12-09 11:50:00,51.36,51.42,51.35,51.39,35400.0,32.2303,32.2679,32.224,32.2491,35400.0
2013-12-09 11:55:00,51.38,51.39,51.35,51.35,52300.0,32.2428,32.2491,32.224,32.224,52300.0
2013-12-09 12:00:00,51.37,51.37,51.31,51.34,25600.0,32.2366,32.2366,32.1989,32.2177,25600.0
2013-12-09 12:05:00,51.34,51.38,51.33,51.36,54200.0,32.2177,32.2428,32.2115,32.2303,54200.0
2013-12-09 12:10:00,51.36,51.37,51.32,51.35,55000.0,32.2303,32.2366,32.2052,32.224,55000.0
2013-12-09 12:15:00,51.35,51.35,51.31,51.32,24300.0,32.224,32.224,32.1989,32.2052,24300.0
2013-12-09 12:20:00,51.32,51.35,51.28,51.28,36300.0,32.2052,32.224,32.1801,32.1801,36300.0
2013-12-09 12:25:00,51.28,51.28,51.22,51.22,24800.0,32.1801,32.1801,32.1424,32.1424,24800.0
2013-12-09 12:30:00,51.23,51.23,51.19,51.23,31600.0,32.1487,32.1487,32.1236,32.1487,31600.0
2013-12-09 12:35:00,51.23,51.28,51.22,51.28,38400.0,32.1487,32.1801,32.1424,32.1801,38400.0
2013-12-09 12:40:00,51.28,51.34,51.27,51.33,47000.0,32.1801,32.2177,32.1738,32.2115,47000.0
2013-12-09 12:45:00,51.32,51.34,51.27,51.27,19100.0,32.2052,32.2177,32.1738,32.1738,19100.0
2013-12-09 12:50:00,51.29,51.29,51.14,51.14,129300.0,32.1864,32.1864,32.0922,32.0922,129300.0
2013-12-09 12:55:00,51.14,51.15,51.07,51.08,35100.0,32.0922,32.0985,32.0483,32.0546,35100.0
2013-12-09 13:00:00,51.07,51.1,51.02,51.03,77300.0,32.0483,32.0671,32.0169,32.0232,77300.0
2013-12-09 13:05:00,51.02,51.02,50.88,50.9,50100.0,32.0169,32.0169,31.9291,31.9416,50100.0
2013-12-09 13:10:00,50.91,51.0,50.9,50.94,27700.0,31.9479,32.0044,31.9416,31.9667,27700.0
2013-12-09 13:15:00,50.95,50.98,50.93,50.93,29200.0,31.973,31.9918,31.9604,31.9604,29200.0
2013-12-09 13:20:00,50.93,50.95,50.89,50.93,32400.0,31.9604,31.973,31.9353,31.9604,32400.0
2013-12-09 13:25:00,50.94,50.98,50.9,50.91,24700.0,31.9667,31.9918,31.9416,31.9479,24700.0
2013-12-09 13:30:00,50.91,50.92,50.82,50.83,112900.0,31.9479,31.9542,31.8914,31.8977,112900.0
2013-12-09 13:35:00,50.84,50.89,50.77,50.89,47900.0,31.904,31.9353,31.86,31.9353,47900.0
2013-12-09 13:40:00,50.89,50.97,50.88,50.9,72600.0,31.9353,31.9855,31.9291,31.9416,72600.0
2013-12-09 13:45:00,50.91,50.94,50.89,50.91,27400.0,31.9479,31.9667,31.9353,31.9479,27400.0
2013-12-09 13:50:00,50.92,50.92,50.88,50.89,144700.0,31.9542,31.9542,31.9291,31.9353,144700.0
2013-12-09 13:55:00,50.88,51.02,50.88,50.99,48300.0,31.9291,32.0169,31.9291,31.9981,48300.0
2013-12-09 14:00:00,51.0,51.1,50.99,51.07,55100.0,32.0044,32.0671,31.9981,32.0483,55100.0
2013-12-09 14:05:00,51.07,51.14,51.07,51.09,62300.0,32.0483,32.0922,32.0483,32.0608,62300.0
2013-12-09 14:10:00,51.11,51.16,51.07,51.09,56700.0,32.0734,32.1048,32.0483,32.0608,56700.0
2013-12-09 14:15:00,51.09,51.11,51.07,51.11,52500.0,32.0608,32.0734,32.0483,32.0734,52500.0
2013-12-09 14:20:00,51.1,51.11,51.07,51.07,28200.0,32.0671,32.0734,32.0483,32.0483,28200.0
2013-12-09 14:25:00,51.08,51.18,51.08,51.15,32100.0,32.0546,32.1173,32.0546,32.0985,32100.0
2013-12-09 14:30:00,51.16,51.22,51.15,51.22,49100.0,32.1048,32.1424,32.0985,32.1424,49100.0
2013-12-09 14:35:00,51.22,51.26,51.19,51.26,51900.0,32.1424,32.1675,32.1236,32.1675,51900.0
2013-12-09 14:40:00,51.25,51.28,51.23,51.26,37600.0,32.1613,32.1801,32.1487,32.1675,37600.0
2013-12-09 14:45:00,51.25,51.26,51.17,51.22,59000.0,32.1613,32.1675,32.111,32.1424,59000.0
2013-12-09 14:50:00,51.21,51.22,51.16,51.16,32900.0,32.1362,32.1424,32.1048,32.1048,32900.0
2013-12-09 14:55:00,51.16,51.17,51.11,51.12,38300.0,32.1048,32.111,32.0734,32.0797,38300.0
2013-12-09 15:00:00,51.11,51.13,51.08,51.12,188600.0,32.0734,32.0859,32.0546,32.0797,188600.0
2013-12-09 15:05:00,51.12,51.17,51.11,51.16,39900.0,32.0797,32.111,32.0734,32.1048,39900.0
2013-12-09 15:10:00,51.17,51.22,51.16,51.19,31700.0,32.111,32.1424,32.1048,32.1236,31700.0
2013-12-09 15:15:00,51.19,51.22,51.19,51.2,86500.0,32.1236,32.1424,32.1236,32.1299,86500.0
2013-12-09 15:20:00,51.2,51.21,51.19,51.21,49400.0,32.1299,32.1362,32.1236,32.1362,49400.0
2013-12-09 15:25:00,51.2,51.21,51.17,51.19,67200.0,32.1299,32.1362,32.111,32.1236,67200.0
2013-12-09 15:30:00,51.17,51.23,51.17,51.2,70300.0,32.111,32.1487,32.111,32.1299,70300.0
2013-12-09 15:35:00,51.2,51.22,51.19,51.2,92800.0,32.1299,32.1424,32.1236,32.1299,92800.0
2013-12-09 15:40:00,51.21,51.22,51.19,51.21,61800.0,32.1362,32.1424,32.1236,32.1362,61800.0
2013-12-09 15:45:00,51.21,51.21,51.14,51.18,148000.0,32.1362,32.1362,32.0922,32.1173,148000.0
2013-12-09 15:50:00,51.18,51.19,51.14,51.15,141400.0,32.1173,32.1236,32.0922,32.0985,141400.0
2013-12-09 15:55:00,51.15,51.25,51.13,51.23,346900.0,32.0985,32.1613,32.0859,32.1487,346900.0
2013-12-10 09:30:00,51.25,51.75,51.0,51.45,152600.0,32.1613,32.475,32.0044,32.2868,152600.0
2013-12-10 09:35:00,51.4,51.73,51.4,51.59,98800.0,32.2554,32.4625,32.2554,32.3746,98800.0
2013-12-10 09:40:00,51.61,51.74,51.59,51.69,80800.0,32.3872,32.4687,32.3746,32.4374,80800.0
2013-12-10 09:45:00,51.7,51.73,51.61,51.62,31000.0,32.4436,32.4625,32.3872,32.3934,31000.0
2013-12-10 09:50:00,51.6,51.67,51.52,51.62,39300.0,32.3809,32.4248,32.3307,32.3934,39300.0
2013-12-10 09:55:00,51.62,51.64,51.45,51.54,289900.0,32.3934,32.406,32.2868,32.3432,289900.0
2013-12-10 10:00:00,51.52,51.57,51.38,51.39,156600.0,32.3307,32.3621,32.2428,32.2491,156600.0
2013-12-10 10:05:00,51.37,51.51,51.35,51.4,66200.0,32.2366,32.3244,32.224,32.2554,66200.0
2013-12-10 10:10:00,51.4,51.42,51.19,51.21,124700.0,32.2554,32.2679,32.1236,32.1362,124700.0
2013-12-10 10:15:00,51.22,51.3,51.1,51.19,64400.0,32.1424,32.1926,32.0671,32.1236,64400.0
2013-12-10 10:20:00,51.17,51.2,50.94,50.96,117500.0,32.111,32.1299,31.9667,31.9793,117500.0
2013-12-10 10:25:00,50.97,51.22,50.96,51.22,75600.0,31.9855,32.1424,31.9793,32.1424,75600.0
2013-12-10 10:30:00,51.22,51.27,51.2,51.23,37400.0,32.1424,32.1738,32.1299,32.1487,37400.0
2013-12-10 10:35:00,51.21,51.28,51.14,51.24,47100.0,32.1362,32.1801,32.0922,32.155,47100.0
2013-12-10 10:40:00,51.25,51.27,51.0,51.02,95200.0,32.1613,32.1738,32.0044,32.0169,95200.0
2013-12-10 10:45:00,51.01,51.02,50.88,50.9,49000.0,32.0106,32.0169,31.9291,31.9416,49000.0
2013-12-10 10:50:00,50.9,50.96,50.86,50.94,28700.0,31.9416,31.9793,31.9165,31.9667,28700.0
2013-12-10 10:55:00,50.94,50.97,50.83,50.84,34200.0,31.9667,31.9855,31.8977,31.904,34200.0
2013-12-10 11:00:00,50.83,50.84,50.76,50.77,41800.0,31.8977,31.904,31.8538,31.86,41800.0
2013-12-10 11:05:00,50.77,50.9,50.72,50.9,55800.0,31.86,31.9416,31.8287,31.9416,55800.0
2013-12-10 11:10:00,50.91,50.91,50.79,50.86,23000.0,31.9479,31.9479,31.8726,31.9165,23000.0
2013-12-10 11:15:00,50.86,50.97,50.85,50.93,61100.0,31.9165,31.9855,31.9102,31.9604,61100.0
2013-12-10 11:20:00,50.94,51.0,50.92,50.98,27000.0,31.9667,32.0044,31.9542,31.9918,27000.0
2013-12-10 11:25:00,50.98,51.07,50.97,51.0,35900.0,31.9918,32.0483,31.9855,32.0044,35900.0
2013-12-10 11:30:00,51.0,51.0,50.89,50.91,25600.0,32.0044,32.0044,31.9353,31.9479,25600.0
2013-12-10 11:35:00,50.9,50.92,50.86,50.88,41800.0,31.9416,31.9542,31.9165,31.9291,41800.0
2013-12-10 11:40:00,50.88,50.95,50.87,50.91,31600.0,31.9291,31.973,31.9228,31.9479,31600.0
2013-12-10 11:45:00,50.89,50.94,50.84,50.88,19500.0,31.9353,31.9667,31.904,31.9291,19500.0
2013-12-10 11:50:00,50.87,50.87,50.78,50.83,77300.0,31.9228,31.9228,31.8663,31.8977,77300.0
2013-12-10 11:55:00,50.83,50.91,50.8,50.91,19900.0,31.8977,31.9479,31.8789,31.9479,19900.0
2013-12-10 12:00:00,50.91,50.93,50.85,50.86,22700.0,31.9479,31.9604,31.9102,31.9165,22700.0
2013-12-10 12:05:00,50.86,50.92,50.81,50.91,51000.0,31.9165,31.9542,31.8851,31.9479,51000.0
2013-12-10 12:10:00,50.91,51.21,50.9,51.2,136200.0,31.9479,32.1362,31.9416,32.1299,136200.0
2013-12-10 12:15:00,51.2,51.35,51.2,51.34,256300.0,32.1299,32.224,32.1299,32.2177,256300.0
2013-12-10 12:20:00,51.34,51.94,51.25,51.93,382800.0,32.2177,32.5943,32.1613,32.588,382800.0
2013-12-10 12:25:00,51.93,52.5,51.9,52.37,469900.0,32.588,32.9457,32.5692,32.8641,469900.0
2013-12-10 12:30:00,52.39,52.67,52.09,52.1,261000.0,32.8766,33.0524,32.6884,32.6947,261000.0
2013-12-10 12:35:00,52.14,52.31,52.02,52.31,165800.0,32.7198,32.8264,32.6445,32.8264,165800.0
2013-12-10 12:40:00,52.31,53.28,52.3,53.21,373000.0,32.8264,33.4352,32.8202,33.3912,373000.0
2013-12-10 12:45:00,53.16,53.75,52.89,53.49,636900.0,33.3598,33.7301,33.1904,33.5669,636900.0
2013-12-10 12:50:00,53.5,53.69,53.33,53.57,433500.0,33.5732,33.6924,33.4665,33.6171,433500.0
2013-12-10 12:55:00,53.56,53.84,53.4,53.55,315200.0,33.6109,33.7866,33.5105,33.6046,315200.0
2013-12-10 13:00:00,53.55,53.66,53.36,53.49,348700.0,33.6046,33.6736,33.4854,33.5669,348700.0
2013-12-10 13:05:00,53.49,53.57,53.3,53.38,204000.0,33.5669,33.6171,33.4477,33.4979,204000.0
2013-12-10 13:10:00,53.4,53.59,53.32,53.51,251100.0,33.5105,33.6297,33.4603,33.5795,251100.0
2013-12-10 13:15:00,53.52,53.84,53.5,53.69,357600.0,33.5858,33.7866,33.5732,33.6924,357600.0
2013-12-10 13:20:00,53.68,54.1,53.62,54.1,446400.0,33.6862,33.9497,33.6485,33.9497,446400.0
2013-12-10 13:25:00,54.1,54.13,53.38,53.42,409000.0,33.9497,33.9686,33.4979,33.523,409000.0
2013-12-10 13:30:00,53.42,53.5,53.12,53.24,250800.0,33.523,33.5732,33.3347,33.4101,250800.0
2013-12-10 13:35:00,53.23,53.3,52.91,52.96,279000.0,33.4038,33.4477,33.203,33.2343,279000.0
2013-12-10 13:40:00,52.97,53.0,52.7,52.71,306300.0,33.2406,33.2594,33.0712,33.0775,306300.0
2013-12-10 13:45:00,52.71,52.71,52.36,52.43,316900.0,33.0775,33.0775,32.8578,32.9017,316900.0
2013-12-10 13:50:00,52.44,52.44,52.1,52.1,426700.0,32.908,32.908,32.6947,32.6947,426700.0
2013-12-10 13:55:00,52.1,52.22,52.05,52.13,209400.0,32.6947,32.77,32.6633,32.7135,209400.0
2013-12-10 14:00:00,52.12,52.22,52.03,52.09,227700.0,32.7072,32.77,32.6507,32.6884,227700.0
2013-12-10 14:05:00,52.08,52.21,52.06,52.16,137800.0,32.6821,32.7637,32.6696,32.7323,137800.0
2013-12-10 14:10:00,52.16,52.31,52.12,52.31,532400.0,32.7323,32.8264,32.7072,32.8264,532400.0
2013-12-10 14:15:00,52.31,52.65,52.24,52.48,502000.0,32.8264,33.0398,32.7825,32.9331,502000.0
2013-12-10 14:20:00,52.49,52.49,52.21,52.36,131900.0,32.9394,32.9394,32.7637,32.8578,131900.0
2013-12-10 14:25:00,52.36,52.48,52.32,52.48,132300.0,32.8578,32.9331,32.8327,32.9331,132300.0
2013-12-10 14:30:00,52.48,52.48,52.21,52.23,130900.0,32.9331,32.9331,32.7637,32.7762,130900.0
2013-12-10 14:35:00,52.21,52.22,52.04,52.07,89200.0,32.7637,32.77,32.657,32.6758,89200.0
2013-12-10 14:40:00,52.08,52.23,52.0,52.23,132800.0,32.6821,32.7762,32.6319,32.7762,132800.0
2013-12-10 14:45:00,52.23,52.34,52.14,52.29,115300.0,32.7762,32.8453,32.7198,32.8139,115300.0
2013-12-10 14:50:00,52.29,52.31,52.13,52.15,193900.0,32.8139,32.8264,32.7135,32.726,193900.0
2013-12-10 14:55:00,52.16,52.24,52.14,52.2,90200.0,32.7323,32.7825,32.7198,32.7574,90200.0
2013-12-10 15:00:00,52.19,52.19,52.06,52.07,105600.0,32.7511,32.7511,32.6696,32.6758,105600.0
2013-12-10 15:05:00,52.07,52.1,52.0,52.06,133200.0,32.6758,32.6947,32.6319,32.6696,133200.0
2013-12-10 15:10:00,52.06,52.15,52.05,52.12,92700.0,32.6696,32.726,32.6633,32.7072,92700.0
2013-12-10 15:15:00,52.12,52.13,52.07,52.1,136400.0,32.7072,32.7135,32.6758,32.6947,136400.0
2013-12-10 15:20:00,52.09,52.12,52.01,52.02,119900.0,32.6884,32.7072,32.6382,32.6445,119900.0
2013-12-10 15:25:00,52.02,52.06,51.89,52.0,340300.0,32.6445,32.6696,32.5629,32.6319,340300.0
2013-12-10 15:30:00,52.0,52.24,51.99,52.21,215400.0,32.6319,32.7825,32.6256,32.7637,215400.0
2013-12-10 15:35:00,52.21,52.31,52.14,52.3,124700.0,32.7637,32.8264,32.7198,32.8202,124700.0
2013-12-10 15:40:00,52.31,52.36,52.14,52.14,209600.0,32.8264,32.8578,32.7198,32.7198,209600.0
2013-12-10 15:45:00,52.14,52.23,52.09,52.22,412400.0,32.7198,32.7762,32.6884,32.77,412400.0
2013-12-10 15:50:00,52.22,52.31,52.18,52.24,377100.0,32.77,32.8264,32.7449,32.7825,377100.0
2013-12-10 15:55:00,52.24,52.25,52.13,52.14,407100.0,32.7825,32.7888,32.7135,32.7198,407100.0
2013-12-11 09:30:00,52.67,53.25,52.67,53.05,276100.0,33.0524,33.4163,33.0524,33.2908,276100.0
2013-12-11 09:35:00,53.03,53.03,52.7,52.86,134200.0,33.2783,33.2783,33.0712,33.1716,134200.0
2013-12-11 09:40:00,52.89,53.02,52.79,53.02,127800.0,33.1904,33.272,33.1277,33.272,127800.0
2013-12-11 09:45:00,53.02,53.06,52.81,52.93,111700.0,33.272,33.2971,33.1402,33.2155,111700.0
2013-12-11 09:50:00,52.91,52.96,52.8,52.89,263800.0,33.203,33.2343,33.1339,33.1904,263800.0
2013-12-11 09:55:00,52.9,53.01,52.89,52.9,131000.0,33.1967,33.2657,33.1904,33.1967,131000.0
2013-12-11 10:00:00,52.93,52.93,52.67,52.69,165000.0,33.2155,33.2155,33.0524,33.0649,165000.0
2013-12-11 10:05:00,52.69,52.7,52.46,52.55,140000.0,33.0649,33.0712,32.9206,32.9771,140000.0
2013-12-11 10:10:00,52.55,52.64,52.54,52.62,85000.0,32.9771,33.0335,32.9708,33.021,85000.0
2013-12-11 10:15:00,52.61,52.66,52.53,52.53,105000.0,33.0147,33.0461,32.9645,32.9645,105000.0
2013-12-11 10:20:00,52.55,52.64,52.54,52.58,75100.0,32.9771,33.0335,32.9708,32.9959,75100.0
2013-12-11 10:25:00,52.58,52.6,52.43,52.48,169700.0,32.9959,33.0084,32.9017,32.9331,169700.0
2013-12-11 10:30:00,52.47,52.48,52.31,52.34,184200.0,32.9268,32.9331,32.8264,32.8453,184200.0
2013-12-11 10:35:00,52.34,52.34,52.13,52.14,90400.0,32.8453,32.8453,32.7135,32.7198,90400.0
2013-12-11 10:40:00,52.15,52.19,52.02,52.18,103800.0,32.726,32.7511,32.6445,32.7449,103800.0
2013-12-11 10:45:00,52.19,52.26,52.16,52.21,133500.0,32.7511,32.7951,32.7323,32.7637,133500.0
2013-12-11 10:50:00,52.21,52.23,52.15,52.19,86800.0,32.7637,32.7762,32.726,32.7511,86800.0
2013-12-11 10:55:00,52.18,52.22,52.18,52.21,35000.0,32.7449,32.77,32.7449,32.7637,35000.0
2013-12-11 11:00:00,52.2,52.22,52.18,52.18,41700.0,32.7574,32.77,32.7449,32.7449,41700.0
2013-12-11 11:05:00,52.19,52.23,52.15,52.17,65000.0,32.7511,32.7762,32.726,32.7386,65000.0
2013-12-11 11:10:00,52.18,52.18,52.08,52.11,58800.0,32.7449,32.7449,32.6821,32.7009,58800.0
2013-12-11 11:15:00,52.11,52.13,52.08,52.1,112800.0,32.7009,32.7135,32.6821,32.6947,112800.0
2013-12-11 11:20:00,52.11,52.19,52.08,52.19,84500.0,32.7009,32.7511,32.6821,32.7511,84500.0
2013-12-11 11:25:00,52.18,52.4,52.18,52.4,62200.0,32.7449,32.8829,32.7449,32.8829,62200.0
2013-12-11 11:30:00,52.39,52.43,52.3,52.35,162800.0,32.8766,32.9017,32.8202,32.8515,162800.0
2013-12-11 11:35:00,52.35,52.41,52.34,52.36,75600.0,32.8515,32.8892,32.8453,32.8578,75600.0
2013-12-11 11:40:00,52.36,52.38,52.35,52.35,56000.0,32.8578,32.8704,32.8515,32.8515,56000.0
2013-12-11 11:45:00,52.35,52.48,52.35,52.36,145500.0,32.8515,32.9331,32.8515,32.8578,145500.0
2013-12-11 11:50:00,52.36,52.38,52.33,52.34,67700.0,32.8578,32.8704,32.839,32.8453,67700.0
2013-12-11 11:55:00,52.34,52.47,52.34,52.46,409800.0,32.8453,32.9268,32.8453,32.9206,409800.0
2013-12-11 12:00:00,52.48,52.48,52.32,52.34,76800.0,32.9331,32.9331,32.8327,32.8453,76800.0
2013-12-11 12:05:00,52.34,52.46,52.34,52.41,122900.0,32.8453,32.9206,32.8453,32.8892,122900.0
2013-12-11 12:10:00,52.41,52.43,52.37,52.37,76100.0,32.8892,32.9017,32.8641,32.8641,76100.0
2013-12-11 12:15:00,52.37,52.38,52.31,52.37,364000.0,32.8641,32.8704,32.8264,32.8641,364000.0
2013-12-11 12:20:00,52.37,52.44,52.36,52.43,95000.0,32.8641,32.908,32.8578,32.9017,95000.0
2013-12-11 12:25:00,52.43,52.44,52.39,52.42,56600.0,32.9017,32.908,32.8766,32.8955,56600.0
2013-12-11 12:30:00,52.42,52.53,52.4,52.53,61700.0,32.8955,32.9645,32.8829,32.9645,61700.0
2013-12-11 12:35:00,52.53,52.54,52.43,52.47,61500.0,32.9645,32.9708,32.9017,32.9268,61500.0
2013-12-11 12:40:00,52.47,52.48,52.45,52.47,40100.0,32.9268,32.9331,32.9143,32.9268,40100.0
2013-12-11 12:45:00,52.47,52.53,52.45,52.53,55300.0,32.9268,32.9645,32.9143,32.9645,55300.0
2013-12-11 12:50:00,52.51,52.53,52.44,52.46,79200.0,32.9519,32.9645,32.908,32.9206,79200.0
2013-12-11 12:55:00,52.45,52.47,52.44,52.46,60900.0,32.9143,32.9268,32.908,32.9206,60900.0
2013-12-11 13:00:00,52.46,52.51,52.44,52.5,44600.0,32.9206,32.9519,32.908,32.9457,44600.0
2013-12-11 13:05:00,52.5,52.51,52.48,52.51,42100.0,32.9457,32.9519,32.9331,32.9519,42100.0
2013-12-11 13:10:00,52.5,52.51,52.48,52.49,45600.0,32.9457,32.9519,32.9331,32.9394,45600.0
2013-12-11 13:15:00,52.48,52.52,52.48,52.49,64400.0,32.9331,32.9582,32.9331,32.9394,64400.0
2013-12-11 13:20:00,52.49,52.6,52.49,52.6,58200.0,32.9394,33.0084,32.9394,33.0084,58200.0
2013-12-11 13:25:00,52.6,52.63,52.48,52.48,39900.0,33.0084,33.0273,32.9331,32.9331,39900.0
2013-12-11 13:30:00,52.48,52.51,52.44,52.5,35400.0,32.9331,32.9519,32.908,32.9457,35400.0
2013-12-11 13:35:00,52.49,52.6,52.49,52.55,30200.0,32.9394,33.0084,32.9394,32.9771,30200.0
2013-12-11 13:40:00,52.57,52.62,52.54,52.54,26600.0,32.9896,33.021,32.9708,32.9708,26600.0
2013-12-11 13:45:00,52.54,52.56,52.48,52.5,39800.0,32.9708,32.9833,32.9331,32.9457,39800.0
2013-12-11 13:50:00,52.5,52.55,52.49,52.5,64500.0,32.9457,32.9771,32.9394,32.9457,64500.0
2013-12-11 13:55:00,52.5,52.55,52.49,52.55,89900.0,32.9457,32.9771,32.9394,32.9771,89900.0
2013-12-11 14:00:00,52.55,52.75,52.54,52.75,115800.0,32.9771,33.1026,32.9708,33.1026,115800.0
2013-12-11 14:05:00,52.75,52.78,52.68,52.78,97400.0,33.1026,33.1214,33.0586,33.1214,97400.0
2013-12-11 14:10:00,52.77,52.85,52.75,52.85,126100.0,33.1151,33.1653,33.1026,33.1653,126100.0
2013-12-11 14:15:00,52.85,52.87,52.81,52.85,124100.0,33.1653,33.1779,33.1402,33.1653,124100.0
2013-12-11 14:20:00,52.85,52.88,52.84,52.85,72200.0,33.1653,33.1841,33.159,33.1653,72200.0
2013-12-11 14:25:00,52.85,52.86,52.61,52.73,106000.0,33.1653,33.1716,33.0147,33.09,106000.0
2013-12-11 14:30:00,52.72,52.73,52.62,52.68,77900.0,33.0837,33.09,33.021,33.0586,77900.0
2013-12-11 14:35:00,52.69,52.78,52.69,52.7,77200.0,33.0649,33.1214,33.0649,33.0712,77200.0
2013-12-11 14:40:00,52.7,52.78,52.67,52.78,58800.0,33.0712,33.1214,33.0524,33.1214,58800.0
2013-12-11 14:45:00,52.77,52.78,52.68,52.68,72000.0,33.1151,33.1214,33.0586,33.0586,72000.0
2013-12-11 14:50:00,52.68,52.7,52.63,52.66,88000.0,33.0586,33.0712,33.0273,33.0461,88000.0
2013-12-11 14:55:00,52.65,52.69,52.63,52.68,86300.0,33.0398,33.0649,33.0273,33.0586,86300.0
2013-12-11 15:00:00,52.68,52.73,52.64,52.7,96800.0,33.0586,33.09,33.0335,33.0712,96800.0
2013-12-11 15:05:00,52.69,52.78,52.68,52.77,118200.0,33.0649,33.1214,33.0586,33.1151,118200.0
2013-12-11 15:10:00,52.77,52.86,52.69,52.7,108600.0,33.1151,33.1716,33.0649,33.0712,108600.0
2013-12-11 15:15:00,52.69,52.72,52.64,52.7,92200.0,33.0649,33.0837,33.0335,33.0712,92200.0
2013-12-11 15:20:00,52.7,52.8,52.69,52.79,110100.0,33.0712,33.1339,33.0649,33.1277,110100.0
2013-12-11 15:25:00,52.8,52.84,52.67,52.7,439900.0,33.1339,33.159,33.0524,33.0712,439900.0
2013-12-11 15:30:00,52.71,52.77,52.69,52.77,157600.0,33.0775,33.1151,33.0649,33.1151,157600.0
2013-12-11 15:35:00,52.76,52.78,52.72,52.74,199900.0,33.1088,33.1214,33.0837,33.0963,199900.0
2013-12-11 15:40:00,52.74,52.79,52.73,52.75,253100.0,33.0963,33.1277,33.09,33.1026,253100.0
2013-12-11 15:45:00,52.73,52.74,52.54,52.58,236400.0,33.09,33.0963,32.9708,32.9959,236400.0
2013-12-11 15:50:00,52.58,52.58,52.43,52.46,266700.0,32.9959,32.9959,32.9017,32.9206,266700.0
2013-12-11 15:55:00,52.46,52.77,52.43,52.67,730300.0,32.9206,33.1151,32.9017,33.0524,730300.0
2013-12-12 09:30:00,52.56,52.58,52.23,52.4,177000.0,32.9833,32.9959,32.7762,32.8829,177000.0
2013-12-12 09:35:00,52.4,52.54,52.4,52.51,94500.0,32.8829,32.9708,32.8829,32.9519,94500.0
2013-12-12 09:40:00,52.51,52.51,52.41,52.48,61500.0,32.9519,32.9519,32.8892,32.9331,61500.0
2013-12-12 09:45:00,52.49,52.52,52.14,52.16,96300.0,32.9394,32.9582,32.7198,32.7323,96300.0
2013-12-12 09:50:00,52.16,52.21,52.05,52.14,96100.0,32.7323,32.7637,32.6633,32.7198,96100.0
2013-12-12 09:55:00,52.17,52.17,51.9,52.01,102000.0,32.7386,32.7386,32.5692,32.6382,102000.0
2013-12-12 10:00:00,52.0,52.13,51.98,52.11,48600.0,32.6319,32.7135,32.6194,32.7009,48600.0
2013-12-12 10:05:00,52.1,52.11,51.98,51.98,66600.0,32.6947,32.7009,32.6194,32.6194,66600.0
2013-12-12 10:10:00,51.98,51.99,51.88,51.91,98500.0,32.6194,32.6256,32.5566,32.5754,98500.0
2013-12-12 10:15:00,51.91,51.92,51.8,51.86,109200.0,32.5754,32.5817,32.5064,32.5441,109200.0
2013-12-12 10:20:00,51.86,51.92,51.84,51.86,54300.0,32.5441,32.5817,32.5315,32.5441,54300.0
2013-12-12 10:25:00,51.85,51.93,51.84,51.91,54100.0,32.5378,32.588,32.5315,32.5754,54100.0
2013-12-12 10:30:00,51.91,52.01,51.9,52.01,50100.0,32.5754,32.6382,32.5692,32.6382,50100.0
2013-12-12 10:35:00,52.01,52.09,52.0,52.09,98600.0,32.6382,32.6884,32.6319,32.6884,98600.0
2013-12-12 10:40:00,52.1,52.1,51.99,52.0,64200.0,32.6947,32.6947,32.6256,32.6319,64200.0
2013-12-12 10:45:00,52.01,52.02,51.97,51.98,50700.0,32.6382,32.6445,32.6131,32.6194,50700.0
2013-12-12 10:50:00,51.99,52.04,51.98,52.01,78300.0,32.6256,32.657,32.6194,32.6382,78300.0
2013-12-12 10:55:00,52.0,52.22,51.99,52.22,201500.0,32.6319,32.77,32.6256,32.77,201500.0
2013-12-12 11:00:00,52.21,52.26,52.18,52.25,119500.0,32.7637,32.7951,32.7449,32.7888,119500.0
2013-12-12 11:05:00,52.26,52.54,52.25,52.53,202300.0,32.7951,32.9708,32.7888,32.9645,202300.0
2013-12-12 11:10:00,52.53,52.54,52.35,52.39,134000.0,32.9645,32.9708,32.8515,32.8766,134000.0
2013-12-12 11:15:00,52.37,52.4,52.24,52.25,197900.0,32.8641,32.8829,32.7825,32.7888,197900.0
2013-12-12 11:20:00,52.25,52.43,52.23,52.4,144700.0,32.7888,32.9017,32.7762,32.8829,144700.0
2013-12-12 11:25:00,52.4,52.4,52.16,52.19,113100.0,32.8829,32.8829,32.7323,32.7511,113100.0
2013-12-12 11:30:00,52.19,52.27,52.15,52.17,105700.0,32.7511,32.8013,32.726,32.7386,105700.0
2013-12-12 11:35:00,52.17,52.22,52.17,52.2,38300.0,32.7386,32.77,32.7386,32.7574,38300.0
2013-12-12 11:40:00,52.19,52.2,52.09,52.1,75200.0,32.7511,32.7574,32.6884,32.6947,75200.0
2013-12-12 11:45:00,52.08,52.1,52.05,52.1,75100.0,32.6821,32.6947,32.6633,32.6947,75100.0
2013-12-12 11:50:00,52.09,52.23,52.09,52.22,56500.0,32.6884,32.7762,32.6884,32.77,56500.0
2013-12-12 11:55:00,52.21,52.22,52.06,52.06,62400.0,32.7637,32.77,32.6696,32.6696,62400.0
2013-12-12 12:00:00,52.07,52.07,51.96,52.04,109600.0,32.6758,32.6758,32.6068,32.657,109600.0
2013-12-12 12:05:00,52.04,52.17,52.04,52.13,76100.0,32.657,32.7386,32.657,32.7135,76100.0
2013-12-12 12:10:00,52.14,52.21,52.04,52.04,107000.0,32.7198,32.7637,32.657,32.657,107000.0
2013-12-12 12:15:00,52.05,52.17,52.03,52.16,47700.0,32.6633,32.7386,32.6507,32.7323,47700.0
2013-12-12 12:20:00,52.16,52.16,52.02,52.03,57900.0,32.7323,32.7323,32.6445,32.6507,57900.0
2013-12-12 12:25:00,52.03,52.15,52.01,52.14,33600.0,32.6507,32.726,32.6382,32.7198,33600.0
2013-12-12 12:30:00,52.15,52.16,52.08,52.1,37900.0,32.726,32.7323,32.6821,32.6947,37900.0
2013-12-12 12:35:00,52.1,52.22,52.1,52.19,46300.0,32.6947,32.77,32.6947,32.7511,46300.0
2013-12-12 12:40:00,52.18,52.19,52.09,52.1,42400.0,32.7449,32.7511,32.6884,32.6947,42400.0
2013-12-12 12:45:00,52.11,52.2,52.1,52.19,35500.0,32.7009,32.7574,32.6947,32.7511,35500.0
2013-12-12 12:50:00,52.2,52.21,52.13,52.15,47300.0,32.7574,32.7637,32.7135,32.726,47300.0
2013-12-12 12:55:00,52.16,52.21,52.14,52.2,57300.0,32.7323,32.7637,32.7198,32.7574,57300.0
2013-12-12 13:00:00,52.2,52.36,52.2,52.36,106600.0,32.7574,32.8578,32.7574,32.8578,106600.0
2013-12-12 13:05:00,52.35,52.4,52.3,52.35,82600.0,32.8515,32.8829,32.8202,32.8515,82600.0
2013-12-12 13:10:00,52.34,52.37,52.32,52.35,29700.0,32.8453,32.8641,32.8327,32.8515,29700.0
2013-12-12 13:15:00,52.35,52.36,52.3,52.3,102300.0,32.8515,32.8578,32.8202,32.8202,102300.0
2013-12-12 13:20:00,52.31,52.32,52.24,52.25,47200.0,32.8264,32.8327,32.7825,32.7888,47200.0
2013-12-12 13:25:00,52.27,52.29,52.24,52.29,38000.0,32.8013,32.8139,32.7825,32.8139,38000.0
2013-12-12 13:30:00,52.28,52.3,52.25,52.27,39300.0,32.8076,32.8202,32.7888,32.8013,39300.0
2013-12-12 13:35:00,52.27,52.41,52.27,52.35,28600.0,32.8013,32.8892,32.8013,32.8515,28600.0
2013-12-12 13:40:00,52.35,52.41,52.34,52.41,22500.0,32.8515,32.8892,32.8453,32.8892,22500.0
2013-12-12 13:45:00,52.41,52.48,52.41,52.44,60000.0,32.8892,32.9331,32.8892,32.908,60000.0
2013-12-12 13:50:00,52.43,52.45,52.39,52.39,56700.0,32.9017,32.9143,32.8766,32.8766,56700.0
2013-12-12 13:55:00,52.38,52.39,52.34,52.37,51000.0,32.8704,32.8766,32.8453,32.8641,51000.0
2013-12-12 14:00:00,52.37,52.47,52.36,52.42,36400.0,32.8641,32.9268,32.8578,32.8955,36400.0
2013-12-12 14:05:00,52.42,52.46,52.37,52.43,68700.0,32.8955,32.9206,32.8641,32.9017,68700.0
2013-12-12 14:10:00,52.44,52.47,52.41,52.41,50500.0,32.908,32.9268,32.8892,32.8892,50500.0
2013-12-12 14:15:00,52.43,52.49,52.4,52.46,85100.0,32.9017,32.9394,32.8829,32.9206,85100.0
2013-12-12 14:20:00,52.46,52.51,52.42,52.45,130500.0,32.9206,32.9519,32.8955,32.9143,130500.0
2013-12-12 14:25:00,52.45,52.47,52.43,52.43,53700.0,32.9143,32.9268,32.9017,32.9017,53700.0
2013-12-12 14:30:00,52.44,52.49,52.43,52.43,53500.0,32.908,32.9394,32.9017,32.9017,53500.0
2013-12-12 14:35:00,52.44,52.46,52.4,52.46,44400.0,32.908,32.9206,32.8829,32.9206,44400.0
2013-12-12 14:40:00,52.45,52.47,52.43,52.47,47600.0,32.9143,32.9268,32.9017,32.9268,47600.0
2013-12-12 14:45:00,52.47,52.49,52.42,52.49,47100.0,32.9268,32.9394,32.8955,32.9394,47100.0
2013-12-12 14:50:00,52.48,52.62,52.48,52.55,74400.0,32.9331,33.021,32.9331,32.9771,74400.0
2013-12-12 14:55:00,52.55,52.59,52.53,52.54,62700.0,32.9771,33.0022,32.9645,32.9708,62700.0
2013-12-12 15:00:00,52.54,52.55,52.5,52.52,60000.0,32.9708,32.9771,32.9457,32.9582,60000.0
2013-12-12 15:05:00,52.51,52.53,52.39,52.44,103500.0,32.9519,32.9645,32.8766,32.908,103500.0
2013-12-12 15:10:00,52.43,52.51,52.42,52.44,92800.0,32.9017,32.9519,32.8955,32.908,92800.0
2013-12-12 15:15:00,52.44,52.47,52.41,52.46,55400.0,32.908,32.9268,32.8892,32.9206,55400.0
2013-12-12 15:20:00,52.45,52.51,52.44,52.48,85500.0,32.9143,32.9519,32.908,32.9331,85500.0
2013-12-12 15:25:00,52.48,52.52,52.44,52.47,106800.0,32.9331,32.9582,32.908,32.9268,106800.0
2013-12-12 15:30:00,52.47,52.55,52.46,52.49,103900.0,32.9268,32.9771,32.9206,32.9394,103900.0
2013-12-12 15:35:00,52.49,52.5,52.35,52.35,92900.0,32.9394,32.9457,32.8515,32.8515,92900.0
2013-12-12 15:40:00,52.35,52.44,52.3,52.39,136400.0,32.8515,32.908,32.8202,32.8766,136400.0
2013-12-12 15:45:00,52.39,52.42,52.36,52.41,203300.0,32.8766,32.8955,32.8578,32.8892,203300.0
2013-12-12 15:50:00,52.4,52.41,52.33,52.36,164400.0,32.8829,32.8892,32.839,32.8578,164400.0
2013-12-12 15:55:00,52.36,52.43,52.32,52.41,389500.0,32.8578,32.9017,32.8327,32.8892,389500.0
2013-12-13 09:30:00,52.35,52.41,52.11,52.12,137000.0,32.8515,32.8892,32.7009,32.7072,137000.0
2013-12-13 09:35:00,52.11,52.39,52.1,52.24,33500.0,32.7009,32.8766,32.6947,32.7825,33500.0
2013-12-13 09:40:00,52.26,52.38,52.2,52.26,56800.0,32.7951,32.8704,32.7574,32.7951,56800.0
2013-12-13 09:45:00,52.26,52.28,52.2,52.25,49500.0,32.7951,32.8076,32.7574,32.7888,49500.0
2013-12-13 09:50:00,52.25,52.25,52.18,52.22,49000.0,32.7888,32.7888,32.7449,32.77,49000.0
2013-12-13 09:55:00,52.22,52.3,52.21,52.23,47100.0,32.77,32.8202,32.7637,32.7762,47100.0
2013-12-13 10:00:00,52.24,52.25,52.1,52.19,43700.0,32.7825,32.7888,32.6947,32.7511,43700.0
2013-12-13 10:05:00,52.19,52.19,52.1,52.14,31900.0,32.7511,32.7511,32.6947,32.7198,31900.0
2013-12-13 10:10:00,52.14,52.14,51.99,52.0,49500.0,32.7198,32.7198,32.6256,32.6319,49500.0
2013-12-13 10:15:00,51.99,52.04,51.89,51.9,78700.0,32.6256,32.657,32.5629,32.5692,78700.0
2013-12-13 10:20:00,51.91,51.94,51.86,51.88,49000.0,32.5754,32.5943,32.5441,32.5566,49000.0
2013-12-13 10:25:00,51.88,51.89,51.85,51.86,47000.0,32.5566,32.5629,32.5378,32.5441,47000.0
2013-12-13 10:30:00,51.87,51.94,51.86,51.92,56900.0,32.5503,32.5943,32.5441,32.5817,56900.0
2013-12-13 10:35:00,51.92,51.94,51.89,51.93,46200.0,32.5817,32.5943,32.5629,32.588,46200.0
2013-12-13 10:40:00,51.93,51.93,51.84,51.87,59000.0,32.588,32.588,32.5315,32.5503,59000.0
2013-12-13 10:45:00,51.87,51.98,51.86,51.97,111100.0,32.5503,32.6194,32.5441,32.6131,111100.0
2013-12-13 10:50:00,51.98,52.08,51.97,52.05,81700.0,32.6194,32.6821,32.6131,32.6633,81700.0
2013-12-13 10:55:00,52.05,52.16,52.05,52.16,64900.0,32.6633,32.7323,32.6633,32.7323,64900.0
2013-12-13 11:00:00,52.15,52.16,52.06,52.07,65100.0,32.726,32.7323,32.6696,32.6758,65100.0
2013-12-13 11:05:00,52.07,52.1,52.03,52.04,75600.0,32.6758,32.6947,32.6507,32.657,75600.0
2013-12-13 11:10:00,52.04,52.07,52.02,52.05,157700.0,32.657,32.6758,32.6445,32.6633,157700.0
2013-12-13 11:15:00,52.05,52.18,52.04,52.12,212800.0,32.6633,32.7449,32.657,32.7072,212800.0
2013-12-13 11:20:00,52.12,52.14,52.09,52.12,39000.0,32.7072,32.7198,32.6884,32.7072,39000.0
2013-12-13 11:25:00,52.11,52.13,52.08,52.09,49700.0,32.7009,32.7135,32.6821,32.6884,49700.0
2013-12-13 11:30:00,52.08,52.16,52.07,52.15,84800.0,32.6821,32.7323,32.6758,32.726,84800.0
2013-12-13 11:35:00,52.15,52.19,52.14,52.19,68000.0,32.726,32.7511,32.7198,32.7511,68000.0
2013-12-13 11:40:00,52.19,52.34,52.18,52.34,85300.0,32.7511,32.8453,32.7449,32.8453,85300.0
2013-12-13 11:45:00,52.34,52.35,52.27,52.3,102000.0,32.8453,32.8515,32.8013,32.8202,102000.0
2013-12-13 11:50:00,52.31,52.34,52.24,52.32,29000.0,32.8264,32.8453,32.7825,32.8327,29000.0
2013-12-13 11:55:00,52.33,52.49,52.33,52.49,94000.0,32.839,32.9394,32.839,32.9394,94000.0
2013-12-13 12:00:00,52.48,52.58,52.48,52.55,43600.0,32.9331,32.9959,32.9331,32.9771,43600.0
2013-12-13 12:05:00,52.55,52.57,52.46,52.48,119100.0,32.9771,32.9896,32.9206,32.9331,119100.0
2013-12-13 12:10:00,52.48,52.51,52.47,52.49,46600.0,32.9331,32.9519,32.9268,32.9394,46600.0
2013-12-13 12:15:00,52.49,52.52,52.47,52.49,30800.0,32.9394,32.9582,32.9268,32.9394,30800.0
2013-12-13 12:20:00,52.5,52.55,52.48,52.49,69900.0,32.9457,32.9771,32.9331,32.9394,69900.0
2013-12-13 12:25:00,52.5,52.53,52.48,52.52,78800.0,32.9457,32.9645,32.9331,32.9582,78800.0
2013-12-13 12:30:00,52.53,52.56,52.49,52.5,99500.0,32.9645,32.9833,32.9394,32.9457,99500.0
2013-12-13 12:35:00,52.51,52.52,52.49,52.51,60700.0,32.9519,32.9582,32.9394,32.9519,60700.0
2013-12-13 12:40:00,52.51,52.52,52.49,52.5,37900.0,32.9519,32.9582,32.9394,32.9457,37900.0
2013-12-13 12:45:00,52.5,52.51,52.47,52.49,42300.0,32.9457,32.9519,32.9268,32.9394,42300.0
2013-12-13 12:50:00,52.5,52.51,52.49,52.51,22500.0,32.9457,32.9519,32.9394,32.9519,22500.0
2013-12-13 12:55:00,52.5,52.52,52.49,52.51,34400.0,32.9457,32.9582,32.9394,32.9519,34400.0
2013-12-13 13:00:00,52.49,52.51,52.49,52.51,41100.0,32.9394,32.9519,32.9394,32.9519,41100.0
2013-12-13 13:05:00,52.51,52.51,52.39,52.39,46300.0,32.9519,32.9519,32.8766,32.8766,46300.0
2013-12-13 13:10:00,52.39,52.46,52.35,52.46,69400.0,32.8766,32.9206,32.8515,32.9206,69400.0
2013-12-13 13:15:00,52.45,52.48,52.4,52.45,43800.0,32.9143,32.9331,32.8829,32.9143,43800.0
2013-12-13 13:20:00,52.48,52.5,52.46,52.5,28600.0,32.9331,32.9457,32.9206,32.9457,28600.0
2013-12-13 13:25:00,52.49,52.51,52.48,52.49,24000.0,32.9394,32.9519,32.9331,32.9394,24000.0
2013-12-13 13:30:00,52.49,52.54,52.48,52.53,40100.0,32.9394,32.9708,32.9331,32.9645,40100.0
2013-12-13 13:35:00,52.54,52.57,52.48,52.5,64400.0,32.9708,32.9896,32.9331,32.9457,64400.0
2013-12-13 13:40:00,52.5,52.51,52.49,52.5,23100.0,32.9457,32.9519,32.9394,32.9457,23100.0
2013-12-13 13:45:00,52.49,52.51,52.49,52.5,23900.0,32.9394,32.9519,32.9394,32.9457,23900.0
2013-12-13 13:50:00,52.5,52.53,52.48,52.5,51300.0,32.9457,32.9645,32.9331,32.9457,51300.0
2013-12-13 13:55:00,52.5,52.51,52.47,52.5,28000.0,32.9457,32.9519,32.9268,32.9457,28000.0
2013-12-13 14:00:00,52.49,52.51,52.44,52.45,53100.0,32.9394,32.9519,32.908,32.9143,53100.0
2013-12-13 14:05:00,52.46,52.47,52.38,52.45,27100.0,32.9206,32.9268,32.8704,32.9143,27100.0
2013-12-13 14:10:00,52.44,52.45,52.34,52.37,46500.0,32.908,32.9143,32.8453,32.8641,46500.0
2013-12-13 14:15:00,52.37,52.43,52.37,52.41,41800.0,32.8641,32.9017,32.8641,32.8892,41800.0
2013-12-13 14:20:00,52.41,52.41,52.35,52.37,35400.0,32.8892,32.8892,32.8515,32.8641,35400.0
2013-12-13 14:25:00,52.37,52.4,52.3,52.31,61400.0,32.8641,32.8829,32.8202,32.8264,61400.0
2013-12-13 14:30:00,52.31,52.38,52.3,52.37,29400.0,32.8264,32.8704,32.8202,32.8641,29400.0
2013-12-13 14:35:00,52.37,52.38,52.32,52.33,28400.0,32.8641,32.8704,32.8327,32.839,28400.0
2013-12-13 14:40:00,52.34,52.37,52.3,52.3,31000.0,32.8453,32.8641,32.8202,32.8202,31000.0
2013-12-13 14:45:00,52.3,52.31,52.25,52.29,44400.0,32.8202,32.8264,32.7888,32.8139,44400.0
2013-12-13 14:50:00,52.29,52.39,52.29,52.38,48400.0,32.8139,32.8766,32.8139,32.8704,48400.0
2013-12-13 14:55:00,52.38,52.41,52.38,52.39,53800.0,32.8704,32.8892,32.8704,32.8766,53800.0
2013-12-13 15:00:00,52.39,52.41,52.38,52.4,63700.0,32.8766,32.8892,32.8704,32.8829,63700.0
2013-12-13 15:05:00,52.39,52.41,52.38,52.4,53400.0,32.8766,32.8892,32.8704,32.8829,53400.0
2013-12-13 15:10:00,52.39,52.42,52.38,52.4,81900.0,32.8766,32.8955,32.8704,32.8829,81900.0
2013-12-13 15:15:00,52.4,52.45,52.39,52.45,140400.0,32.8829,32.9143,32.8766,32.9143,140400.0
2013-12-13 15:20:00,52.45,52.54,52.44,52.5,557000.0,32.9143,32.9708,32.908,32.9457,557000.0
2013-12-13 15:25:00,52.51,52.6,52.5,52.56,84300.0,32.9519,33.0084,32.9457,32.9833,84300.0
2013-12-13 15:30:00,52.56,52.57,52.44,52.47,134200.0,32.9833,32.9896,32.908,32.9268,134200.0
2013-12-13 15:35:00,52.46,52.5,52.43,52.48,79000.0,32.9206,32.9457,32.9017,32.9331,79000.0
2013-12-13 15:40:00,52.49,52.52,52.47,52.51,89100.0,32.9394,32.9582,32.9268,32.9519,89100.0
2013-12-13 15:45:00,52.5,52.51,52.47,52.48,138500.0,32.9457,32.9519,32.9268,32.9331,138500.0
2013-12-13 15:50:00,52.49,52.5,52.41,52.45,124500.0,32.9394,32.9457,32.8892,32.9143,124500.0
2013-12-13 15:55:00,52.44,52.47,52.36,52.38,308800.0,32.908,32.9268,32.8578,32.8704,308800.0
2013-12-16 09:30:00,53.58,54.78,52.69,53.68,692800.0,33.6234,34.3765,33.0649,33.6862,692800.0
2013-12-16 09:35:00,53.68,53.71,53.25,53.34,214700.0,33.6862,33.705,33.4163,33.4728,214700.0
2013-12-16 09:40:00,53.37,53.47,52.98,53.05,259300.0,33.4916,33.5544,33.2469,33.2908,259300.0
2013-12-16 09:45:00,53.02,53.61,53.02,53.6,235800.0,33.272,33.6422,33.272,33.636,235800.0
2013-12-16 09:50:00,53.6,53.73,53.44,53.48,128400.0,33.636,33.7175,33.5356,33.5607,128400.0
2013-12-16 09:55:00,53.47,53.58,53.43,53.57,89200.0,33.5544,33.6234,33.5293,33.6171,89200.0
2013-12-16 10:00:00,53.57,53.83,53.56,53.8,135800.0,33.6171,33.7803,33.6109,33.7615,135800.0
2013-12-16 10:05:00,53.82,53.97,53.58,53.84,123000.0,33.774,33.8682,33.6234,33.7866,123000.0
2013-12-16 10:10:00,53.84,53.9,53.76,53.84,131000.0,33.7866,33.8242,33.7364,33.7866,131000.0
2013-12-16 10:15:00,53.84,53.88,53.77,53.81,153000.0,33.7866,33.8117,33.7426,33.7677,153000.0
2013-12-16 10:20:00,53.79,53.87,53.79,53.83,85900.0,33.7552,33.8054,33.7552,33.7803,85900.0
2013-12-16 10:25:00,53.82,53.87,53.72,53.83,83000.0,33.774,33.8054,33.7113,33.7803,83000.0
2013-12-16 10:30:00,53.83,53.85,53.7,53.75,66200.0,33.7803,33.7928,33.6987,33.7301,66200.0
2013-12-16 10:35:00,53.77,53.77,53.6,53.66,56500.0,33.7426,33.7426,33.636,33.6736,56500.0
2013-12-16 10:40:00,53.65,53.72,53.52,53.54,132400.0,33.6673,33.7113,33.5858,33.5983,132400.0
2013-12-16 10:45:00,53.55,53.55,53.47,53.52,61600.0,33.6046,33.6046,33.5544,33.5858,61600.0
2013-12-16 10:50:00,53.53,53.56,53.47,53.55,102600.0,33.592,33.6109,33.5544,33.6046,102600.0
2013-12-16 10:55:00,53.55,53.69,53.52,53.67,204400.0,33.6046,33.6924,33.5858,33.6799,204400.0
2013-12-16 11:00:00,53.67,53.67,53.32,53.39,99000.0,33.6799,33.6799,33.4603,33.5042,99000.0
2013-12-16 11:05:00,53.38,53.46,53.3,53.32,109000.0,33.4979,33.5481,33.4477,33.4603,109000.0
2013-12-16 11:10:00,53.31,53.48,53.29,53.43,60600.0,33.454,33.5607,33.4414,33.5293,60600.0
2013-12-16 11:15:00,53.44,53.5,53.4,53.44,88300.0,33.5356,33.5732,33.5105,33.5356,88300.0
2013-12-16 11:20:00,53.45,53.47,53.37,53.39,106100.0,33.5418,33.5544,33.4916,33.5042,106100.0
2013-12-16 11:25:00,53.4,53.42,53.29,53.38,95100.0,33.5105,33.523,33.4414,33.4979,95100.0
2013-12-16 11:30:00,53.37,53.48,53.34,53.47,66900.0,33.4916,33.5607,33.4728,33.5544,66900.0
2013-12-16 11:35:00,53.48,53.56,53.46,53.53,162800.0,33.5607,33.6109,33.5481,33.592,162800.0
2013-12-16 11:40:00,53.55,53.62,53.5,53.54,127800.0,33.6046,33.6485,33.5732,33.5983,127800.0
2013-12-16 11:45:00,53.54,53.58,53.49,53.55,129400.0,33.5983,33.6234,33.5669,33.6046,129400.0
2013-12-16 11:50:00,53.54,53.56,53.47,53.5,72700.0,33.5983,33.6109,33.5544,33.5732,72700.0
2013-12-16 11:55:00,53.5,53.6,53.42,53.44,115000.0,33.5732,33.636,33.523,33.5356,115000.0
2013-12-16 12:00:00,53.44,53.51,53.43,53.43,40600.0,33.5356,33.5795,33.5293,33.5293,40600.0
2013-12-16 12:05:00,53.43,53.48,53.35,53.36,128600.0,33.5293,33.5607,33.4791,33.4854,128600.0
2013-12-16 12:10:00,53.38,53.43,53.29,53.3,51100.0,33.4979,33.5293,33.4414,33.4477,51100.0
2013-12-16 12:15:00,53.3,53.33,53.25,53.26,48300.0,33.4477,33.4665,33.4163,33.4226,48300.0
2013-12-16 12:20:00,53.25,53.27,53.25,53.27,42100.0,33.4163,33.4289,33.4163,33.4289,42100.0
2013-12-16 12:25:00,53.27,53.27,53.25,53.25,36100.0,33.4289,33.4289,33.4163,33.4163,36100.0
2013-12-16 12:30:00,53.24,53.27,53.17,53.25,50000.0,33.4101,33.4289,33.3661,33.4163,50000.0
2013-12-16 12:35:00,53.25,53.26,53.19,53.19,35300.0,33.4163,33.4226,33.3787,33.3787,35300.0
2013-12-16 12:40:00,53.2,53.31,53.19,53.31,71800.0,33.3849,33.454,33.3787,33.454,71800.0
2013-12-16 12:45:00,53.3,53.35,53.26,53.28,49700.0,33.4477,33.4791,33.4226,33.4352,49700.0
2013-12-16 12:50:00,53.27,53.38,53.26,53.3,47200.0,33.4289,33.4979,33.4226,33.4477,47200.0
2013-12-16 12:55:00,53.3,53.36,53.25,53.34,69300.0,33.4477,33.4854,33.4163,33.4728,69300.0
2013-12-16 13:00:00,53.34,53.35,53.18,53.18,48300.0,33.4728,33.4791,33.3724,33.3724,48300.0
2013-12-16 13:05:00,53.18,53.2,53.13,53.14,121000.0,33.3724,33.3849,33.341,33.3473,121000.0
2013-12-16 13:10:00,53.14,53.14,53.06,53.06,79200.0,33.3473,33.3473,33.2971,33.2971,79200.0
2013-12-16 13:15:00,53.07,53.13,53.02,53.05,84100.0,33.3034,33.341,33.272,33.2908,84100.0
2013-12-16 13:20:00,53.05,53.17,53.04,53.17,63600.0,33.2908,33.3661,33.2845,33.3661,63600.0
2013-12-16 13:25:00,53.18,53.21,53.13,53.15,68200.0,33.3724,33.3912,33.341,33.3536,68200.0
2013-12-16 13:30:00,53.16,53.17,53.07,53.15,58600.0,33.3598,33.3661,33.3034,33.3536,58600.0
2013-12-16 13:35:00,53.15,53.16,53.06,53.14,67700.0,33.3536,33.3598,33.2971,33.3473,67700.0
2013-12-16 13:40:00,53.14,53.15,53.02,53.11,120100.0,33.3473,33.3536,33.272,33.3285,120100.0
2013-12-16 13:45:00,53.11,53.12,53.03,53.05,46600.0,33.3285,33.3347,33.2783,33.2908,46600.0
2013-12-16 13:50:00,53.05,53.11,53.05,53.11,57700.0,33.2908,33.3285,33.2908,33.3285,57700.0
2013-12-16 13:55:00,53.1,53.12,53.1,53.1,42400.0,33.3222,33.3347,33.3222,33.3222,42400.0
2013-12-16 14:00:00,53.1,53.11,53.05,53.1,63400.0,33.3222,33.3285,33.2908,33.3222,63400.0
2013-12-16 14:05:00,53.09,53.12,53.08,53.08,72300.0,33.3159,33.3347,33.3096,33.3096,72300.0
2013-12-16 14:10:00,53.08,53.11,53.07,53.11,51000.0,33.3096,33.3285,33.3034,33.3285,51000.0
2013-12-16 14:15:00,53.11,53.2,53.08,53.17,178700.0,33.3285,33.3849,33.3096,33.3661,178700.0
2013-12-16 14:20:00,53.18,53.24,53.16,53.22,206200.0,33.3724,33.4101,33.3598,33.3975,206200.0
2013-12-16 14:25:00,53.22,53.33,53.22,53.23,157800.0,33.3975,33.4665,33.3975,33.4038,157800.0
2013-12-16 14:30:00,53.24,53.29,53.21,53.26,82800.0,33.4101,33.4414,33.3912,33.4226,82800.0
2013-12-16 14:35:00,53.24,53.28,53.22,53.23,119700.0,33.4101,33.4352,33.3975,33.4038,119700.0
2013-12-16 14:40:00,53.22,53.24,53.2,53.2,94700.0,33.3975,33.4101,33.3849,33.3849,94700.0
2013-12-16 14:45:00,53.2,53.25,53.2,53.2,132900.0,33.3849,33.4163,33.3849,33.3849,132900.0
2013-12-16 14:50:00,53.2,53.2,53.1,53.13,136600.0,33.3849,33.3849,33.3222,33.341,136600.0
2013-12-16 14:55:00,53.14,53.18,53.13,53.16,50900.0,33.3473,33.3724,33.341,33.3598,50900.0
2013-12-16 15:00:00,53.16,53.19,53.14,53.16,68100.0,33.3598,33.3787,33.3473,33.3598,68100.0
2013-12-16 15:05:00,53.16,53.29,53.15,53.25,98800.0,33.3598,33.4414,33.3536,33.4163,98800.0
2013-12-16 15:10:00,53.26,53.26,53.1,53.13,87900.0,33.4226,33.4226,33.3222,33.341,87900.0
2013-12-16 15:15:00,53.13,53.24,53.12,53.22,157000.0,33.341,33.4101,33.3347,33.3975,157000.0
2013-12-16 15:20:00,53.23,53.28,53.17,53.27,105000.0,33.4038,33.4352,33.3661,33.4289,105000.0
2013-12-16 15:25:00,53.26,53.33,53.25,53.28,165400.0,33.4226,33.4665,33.4163,33.4352,165400.0
2013-12-16 15:30:00,53.29,53.33,53.25,53.29,224600.0,33.4414,33.4665,33.4163,33.4414,224600.0
2013-12-16 15:35:00,53.3,53.35,53.29,53.34,108300.0,33.4477,33.4791,33.4414,33.4728,108300.0
2013-12-16 15:40:00,53.34,53.41,53.31,53.38,124600.0,33.4728,33.5167,33.454,33.4979,124600.0
2013-12-16 15:45:00,53.38,53.39,53.29,53.34,302900.0,33.4979,33.5042,33.4414,33.4728,302900.0
2013-12-16 15:50:00,53.34,53.38,53.3,53.38,226600.0,33.4728,33.4979,33.4477,33.4979,226600.0
2013-12-16 15:55:00,53.38,53.4,53.33,53.36,299700.0,33.4979,33.5105,33.4665,33.4854,299700.0
2013-12-17 09:30:00,53.58,53.58,53.0,53.29,304900.0,33.6234,33.6234,33.2594,33.4414,304900.0
2013-12-17 09:35:00,53.22,53.39,53.12,53.15,139100.0,33.3975,33.5042,33.3347,33.3536,139100.0
2013-12-17 09:40:00,53.17,53.25,53.16,53.23,111700.0,33.3661,33.4163,33.3598,33.4038,111700.0
2013-12-17 09:45:00,53.22,53.36,53.21,53.28,97300.0,33.3975,33.4854,33.3912,33.4352,97300.0
2013-12-17 09:50:00,53.26,53.49,53.24,53.38,101400.0,33.4226,33.5669,33.4101,33.4979,101400.0
2013-12-17 09:55:00,53.38,53.76,53.37,53.64,106600.0,33.4979,33.7364,33.4916,33.6611,106600.0
2013-12-17 10:00:00,53.6,53.79,53.51,53.74,113800.0,33.636,33.7552,33.5795,33.7238,113800.0
2013-12-17 10:05:00,53.71,53.76,53.65,53.73,86700.0,33.705,33.7364,33.6673,33.7175,86700.0
2013-12-17 10:10:00,53.73,53.85,53.69,53.83,86200.0,33.7175,33.7928,33.6924,33.7803,86200.0
2013-12-17 10:15:00,53.83,53.85,53.71,53.73,115200.0,33.7803,33.7928,33.705,33.7175,115200.0
2013-12-17 10:20:00,53.73,53.79,53.71,53.79,60600.0,33.7175,33.7552,33.705,33.7552,60600.0
2013-12-17 10:25:00,53.8,53.86,53.76,53.78,83700.0,33.7615,33.7991,33.7364,33.7489,83700.0
2013-12-17 10:30:00,53.78,53.78,53.57,53.57,47600.0,33.7489,33.7489,33.6171,33.6171,47600.0
2013-12-17 10:35:00,53.59,53.59,53.48,53.52,51900.0,33.6297,33.6297,33.5607,33.5858,51900.0
2013-12-17 10:40:00,53.54,53.76,53.51,53.76,91200.0,33.5983,33.7364,33.5795,33.7364,91200.0
2013-12-17 10:45:00,53.75,53.78,53.7,53.75,244500.0,33.7301,33.7489,33.6987,33.7301,244500.0
2013-12-17 10:50:00,53.75,53.82,53.73,53.74,125200.0,33.7301,33.774,33.7175,33.7238,125200.0
2013-12-17 10:55:00,53.74,53.75,53.57,53.66,91900.0,33.7238,33.7301,33.6171,33.6736,91900.0
2013-12-17 11:00:00,53.67,53.67,53.49,53.5,99800.0,33.6799,33.6799,33.5669,33.5732,99800.0
2013-12-17 11:05:00,53.5,53.53,53.49,53.51,85200.0,33.5732,33.592,33.5669,33.5795,85200.0
2013-12-17 11:10:00,53.5,53.56,53.49,53.54,101200.0,33.5732,33.6109,33.5669,33.5983,101200.0
2013-12-17 11:15:00,53.55,53.57,53.41,53.41,69800.0,33.6046,33.6171,33.5167,33.5167,69800.0
2013-12-17 11:20:00,53.4,53.5,53.39,53.43,93900.0,33.5105,33.5732,33.5042,33.5293,93900.0
2013-12-17 11:25:00,53.43,53.52,53.27,53.29,207200.0,33.5293,33.5858,33.4289,33.4414,207200.0
2013-12-17 11:30:00,53.29,53.33,53.22,53.25,114500.0,33.4414,33.4665,33.3975,33.4163,114500.0
2013-12-17 11:35:00,53.25,53.29,53.22,53.28,85900.0,33.4163,33.4414,33.3975,33.4352,85900.0
2013-12-17 11:40:00,53.28,53.29,53.22,53.25,77900.0,33.4352,33.4414,33.3975,33.4163,77900.0
2013-12-17 11:45:00,53.27,53.29,53.24,53.27,43100.0,33.4289,33.4414,33.4101,33.4289,43100.0
2013-12-17 11:50:00,53.28,53.29,53.23,53.24,56900.0,33.4352,33.4414,33.4038,33.4101,56900.0
2013-12-17 11:55:00,53.24,53.25,53.21,53.24,36200.0,33.4101,33.4163,33.3912,33.4101,36200.0
2013-12-17 12:00:00,53.23,53.24,53.16,53.17,78200.0,33.4038,33.4101,33.3598,33.3661,78200.0
2013-12-17 12:05:00,53.17,53.31,53.16,53.3,133500.0,33.3661,33.454,33.3598,33.4477,133500.0
2013-12-17 12:10:00,53.3,53.32,53.22,53.31,79800.0,33.4477,33.4603,33.3975,33.454,79800.0
2013-12-17 12:15:00,53.3,53.36,53.26,53.35,81500.0,33.4477,33.4854,33.4226,33.4791,81500.0
2013-12-17 12:20:00,53.35,53.48,53.34,53.48,79700.0,33.4791,33.5607,33.4728,33.5607,79700.0
2013-12-17 12:25:00,53.47,53.54,53.44,53.5,102300.0,33.5544,33.5983,33.5356,33.5732,102300.0
2013-12-17 12:30:00,53.51,53.55,53.48,53.54,116500.0,33.5795,33.6046,33.5607,33.5983,116500.0
2013-12-17 12:35:00,53.52,53.52,53.48,53.5,46100.0,33.5858,33.5858,33.5607,33.5732,46100.0
2013-12-17 12:40:00,53.5,53.52,53.48,53.51,72000.0,33.5732,33.5858,33.5607,33.5795,72000.0
2013-12-17 12:45:00,53.51,53.51,53.41,53.45,80800.0,33.5795,33.5795,33.5167,33.5418,80800.0
2013-12-17 12:50:00,53.46,53.46,53.43,53.44,74100.0,33.5481,33.5481,33.5293,33.5356,74100.0
2013-12-17 12:55:00,53.45,53.45,53.32,53.39,153700.0,33.5418,33.5418,33.4603,33.5042,153700.0
2013-12-17 13:00:00,53.41,53.42,53.33,53.34,62500.0,33.5167,33.523,33.4665,33.4728,62500.0
2013-12-17 13:05:00,53.34,53.36,53.27,53.28,68300.0,33.4728,33.4854,33.4289,33.4352,68300.0
2013-12-17 13:10:00,53.28,53.28,53.25,53.26,45700.0,33.4352,33.4352,33.4163,33.4226,45700.0
2013-12-17 13:15:00,53.25,53.3,53.25,53.29,31600.0,33.4163,33.4477,33.4163,33.4414,31600.0
2013-12-17 13:20:00,53.3,53.32,53.27,53.31,25200.0,33.4477,33.4603,33.4289,33.454,25200.0
2013-12-17 13:25:00,53.3,53.31,53.29,53.31,24500.0,33.4477,33.454,33.4414,33.454,24500.0
2013-12-17 13:30:00,53.32,53.4,53.31,53.37,29600.0,33.4603,33.5105,33.454,33.4916,29600.0
2013-12-17 13:35:00,53.39,53.39,53.32,53.32,50200.0,33.5042,33.5042,33.4603,33.4603,50200.0
2013-12-17 13:40:00,53.33,53.35,53.29,53.29,17900.0,33.4665,33.4791,33.4414,33.4414,17900.0
2013-12-17 13:45:00,53.29,53.31,53.26,53.27,28300.0,33.4414,33.454,33.4226,33.4289,28300.0
2013-12-17 13:50:00,53.28,53.28,53.25,53.26,42700.0,33.4352,33.4352,33.4163,33.4226,42700.0
2013-12-17 13:55:00,53.26,53.34,53.26,53.3,30400.0,33.4226,33.4728,33.4226,33.4477,30400.0
2013-12-17 14:00:00,53.31,53.31,53.23,53.3,77100.0,33.454,33.454,33.4038,33.4477,77100.0
2013-12-17 14:05:00,53.31,53.47,53.3,53.46,51100.0,33.454,33.5544,33.4477,33.5481,51100.0
2013-12-17 14:10:00,53.47,53.52,53.46,53.48,66300.0,33.5544,33.5858,33.5481,33.5607,66300.0
2013-12-17 14:15:00,53.49,53.49,53.44,53.45,23300.0,33.5669,33.5669,33.5356,33.5418,23300.0
2013-12-17 14:20:00,53.45,53.51,53.44,53.46,57400.0,33.5418,33.5795,33.5356,33.5481,57400.0
2013-12-17 14:25:00,53.45,53.51,53.44,53.5,65200.0,33.5418,33.5795,33.5356,33.5732,65200.0
2013-12-17 14:30:00,53.5,53.53,53.47,53.53,97400.0,33.5732,33.592,33.5544,33.592,97400.0
2013-12-17 14:35:00,53.52,53.58,53.48,53.53,114000.0,33.5858,33.6234,33.5607,33.592,114000.0
2013-12-17 14:40:00,53.53,53.6,53.51,53.52,75800.0,33.592,33.636,33.5795,33.5858,75800.0
2013-12-17 14:45:00,53.52,53.66,53.52,53.59,64400.0,33.5858,33.6736,33.5858,33.6297,64400.0
2013-12-17 14:50:00,53.58,53.61,53.52,53.54,78700.0,33.6234,33.6422,33.5858,33.5983,78700.0
2013-12-17 14:55:00,53.54,53.67,53.53,53.66,44100.0,33.5983,33.6799,33.592,33.6736,44100.0
2013-12-17 15:00:00,53.67,53.69,53.66,53.66,79400.0,33.6799,33.6924,33.6736,33.6736,79400.0
2013-12-17 15:05:00,53.67,53.68,53.62,53.68,84000.0,33.6799,33.6862,33.6485,33.6862,84000.0
2013-12-17 15:10:00,53.68,53.77,53.66,53.74,117000.0,33.6862,33.7426,33.6736,33.7238,117000.0
2013-12-17 15:15:00,53.77,53.78,53.74,53.74,105100.0,33.7426,33.7489,33.7238,33.7238,105100.0
2013-12-17 15:20:00,53.74,53.78,53.7,53.78,108800.0,33.7238,33.7489,33.6987,33.7489,108800.0
2013-12-17 15:25:00,53.78,53.9,53.77,53.89,148600.0,33.7489,33.8242,33.7426,33.8179,148600.0
2013-12-17 15:30:00,53.88,53.92,53.76,53.78,171900.0,33.8117,33.8368,33.7364,33.7489,171900.0
2013-12-17 15:35:00,53.78,53.78,53.61,53.64,136400.0,33.7489,33.7489,33.6422,33.6611,136400.0
2013-12-17 15:40:00,53.64,53.74,53.62,53.7,292200.0,33.6611,33.7238,33.6485,33.6987,292200.0
2013-12-17 15:45:00,53.69,53.73,53.66,53.73,312700.0,33.6924,33.7175,33.6736,33.7175,312700.0
2013-12-17 15:50:00,53.73,53.73,53.65,53.68,294000.0,33.7175,33.7175,33.6673,33.6862,294000.0
2013-12-17 15:55:00,53.67,53.68,53.62,53.64,225600.0,33.6799,33.6862,33.6485,33.6611,225600.0
2013-12-18 09:30:00,52.78,52.87,52.21,52.41,390400.0,33.1214,33.1779,32.7637,32.8892,390400.0
2013-12-18 09:35:00,52.45,52.69,52.26,52.55,173700.0,32.9143,33.0649,32.7951,32.9771,173700.0
2013-12-18 09:40:00,52.54,52.79,52.54,52.72,94400.0,32.9708,33.1277,32.9708,33.0837,94400.0
2013-12-18 09:45:00,52.73,52.84,52.7,52.78,145100.0,33.09,33.159,33.0712,33.1214,145100.0
2013-12-18 09:50:00,52.8,52.82,52.57,52.63,123500.0,33.1339,33.1465,32.9896,33.0273,123500.0
2013-12-18 09:55:00,52.64,52.74,52.63,52.65,97700.0,33.0335,33.0963,33.0273,33.0398,97700.0
2013-12-18 10:00:00,52.66,52.74,52.63,52.72,63500.0,33.0461,33.0963,33.0273,33.0837,63500.0
2013-12-18 10:05:00,52.73,52.89,52.71,52.81,135500.0,33.09,33.1904,33.0775,33.1402,135500.0
2013-12-18 10:10:00,52.82,52.95,52.8,52.86,104200.0,33.1465,33.2281,33.1339,33.1716,104200.0
2013-12-18 10:15:00,52.86,52.92,52.74,52.92,163600.0,33.1716,33.2092,33.0963,33.2092,163600.0
2013-12-18 10:20:00,52.9,52.95,52.8,52.87,147200.0,33.1967,33.2281,33.1339,33.1779,147200.0
2013-12-18 10:25:00,52.87,52.9,52.72,52.75,88300.0,33.1779,33.1967,33.0837,33.1026,88300.0
2013-12-18 10:30:00,52.75,52.94,52.7,52.91,118500.0,33.1026,33.2218,33.0712,33.203,118500.0
2013-12-18 10:35:00,52.91,52.94,52.73,52.89,195700.0,33.203,33.2218,33.09,33.1904,195700.0
2013-12-18 10:40:00,52.88,53.0,52.88,53.0,60700.0,33.1841,33.2594,33.1841,33.2594,60700.0
2013-12-18 10:45:00,53.0,53.07,52.97,53.04,88700.0,33.2594,33.3034,33.2406,33.2845,88700.0
2013-12-18 10:50:00,53.04,53.05,52.91,52.93,89200.0,33.2845,33.2908,33.203,33.2155,89200.0
2013-12-18 10:55:00,52.93,53.03,52.93,53.02,81900.0,33.2155,33.2783,33.2155,33.272,81900.0
2013-12-18 11:00:00,53.01,53.03,52.99,53.02,55700.0,33.2657,33.2783,33.2532,33.272,55700.0
2013-12-18 11:05:00,53.02,53.12,53.0,53.1,68700.0,33.272,33.3347,33.2594,33.3222,68700.0
2013-12-18 11:10:00,53.1,53.11,53.03,53.08,71900.0,33.3222,33.3285,33.2783,33.3096,71900.0
2013-12-18 11:15:00,53.08,53.11,52.99,52.99,112200.0,33.3096,33.3285,33.2532,33.2532,112200.0
2013-12-18 11:20:00,52.99,53.11,52.98,53.01,67400.0,33.2532,33.3285,33.2469,33.2657,67400.0
2013-12-18 11:25:00,53.01,53.03,52.95,52.97,52800.0,33.2657,33.2783,33.2281,33.2406,52800.0
2013-12-18 11:30:00,52.97,53.0,52.84,52.86,73500.0,33.2406,33.2594,33.159,33.1716,73500.0
2013-12-18 11:35:00,52.86,52.86,52.71,52.73,85600.0,33.1716,33.1716,33.0775,33.09,85600.0
2013-12-18 11:40:00,52.73,52.79,52.51,52.59,125500.0,33.09,33.1277,32.9519,33.0022,125500.0
2013-12-18 11:45:00,52.58,52.64,52.5,52.5,91200.0,32.9959,33.0335,32.9457,32.9457,91200.0
2013-12-18 11:50:00,52.51,52.58,52.5,52.55,55300.0,32.9519,32.9959,32.9457,32.9771,55300.0
2013-12-18 11:55:00,52.55,52.72,52.54,52.72,66200.0,32.9771,33.0837,32.9708,33.0837,66200.0
2013-12-18 12:00:00,52.71,52.79,52.66,52.77,66600.0,33.0775,33.1277,33.0461,33.1151,66600.0
2013-12-18 12:05:00,52.79,52.9,52.77,52.87,63600.0,33.1277,33.1967,33.1151,33.1779,63600.0
2013-12-18 12:10:00,52.87,52.92,52.85,52.9,37100.0,33.1779,33.2092,33.1653,33.1967,37100.0
2013-12-18 12:15:00,52.89,52.99,52.89,52.98,67300.0,33.1904,33.2532,33.1904,33.2469,67300.0
2013-12-18 12:20:00,52.97,53.04,52.97,53.03,38400.0,33.2406,33.2845,33.2406,33.2783,38400.0
2013-12-18 12:25:00,53.03,53.08,53.01,53.06,34800.0,33.2783,33.3096,33.2657,33.2971,34800.0
2013-12-18 12:30:00,53.05,53.09,53.04,53.08,62000.0,33.2908,33.3159,33.2845,33.3096,62000.0
2013-12-18 12:35:00,53.08,53.08,53.02,53.03,36100.0,33.3096,33.3096,33.272,33.2783,36100.0
2013-12-18 12:40:00,53.04,53.08,53.03,53.07,34600.0,33.2845,33.3096,33.2783,33.3034,34600.0
2013-12-18 12:45:00,53.07,53.1,53.06,53.06,36000.0,33.3034,33.3222,33.2971,33.2971,36000.0
2013-12-18 12:50:00,53.06,53.09,53.05,53.08,39900.0,33.2971,33.3159,33.2908,33.3096,39900.0
2013-12-18 12:55:00,53.08,53.1,53.01,53.03,47800.0,33.3096,33.3222,33.2657,33.2783,47800.0
2013-12-18 13:00:00,53.04,53.05,52.93,52.95,53900.0,33.2845,33.2908,33.2155,33.2281,53900.0
2013-12-18 13:05:00,52.96,52.99,52.96,52.99,31900.0,33.2343,33.2532,33.2343,33.2532,31900.0
2013-12-18 13:10:00,52.99,53.0,52.79,52.8,65200.0,33.2532,33.2594,33.1277,33.1339,65200.0
2013-12-18 13:15:00,52.8,52.84,52.8,52.82,36700.0,33.1339,33.159,33.1339,33.1465,36700.0
2013-12-18 13:20:00,52.81,52.84,52.79,52.84,38800.0,33.1402,33.159,33.1277,33.159,38800.0
2013-12-18 13:25:00,52.84,52.91,52.83,52.9,54100.0,33.159,33.203,33.1528,33.1967,54100.0
2013-12-18 13:30:00,52.9,52.99,52.9,52.98,48500.0,33.1967,33.2532,33.1967,33.2469,48500.0
2013-12-18 13:35:00,52.98,53.03,52.96,53.02,57900.0,33.2469,33.2783,33.2343,33.272,57900.0
2013-12-18 13:40:00,53.03,53.08,53.02,53.04,43400.0,33.2783,33.3096,33.272,33.2845,43400.0
2013-12-18 13:45:00,53.03,53.06,53.01,53.03,35700.0,33.2783,33.2971,33.2657,33.2783,35700.0
2013-12-18 13:50:00,53.03,53.05,53.0,53.05,50100.0,33.2783,33.2908,33.2594,33.2908,50100.0
2013-12-18 13:55:00,53.05,53.32,53.01,53.17,61500.0,33.2908,33.4603,33.2657,33.3661,61500.0
2013-12-18 14:00:00,53.16,53.56,52.56,53.56,204400.0,33.3598,33.6109,32.9833,33.6109,204400.0
2013-12-18 14:05:00,53.56,53.8,53.55,53.61,258800.0,33.6109,33.7615,33.6046,33.6422,258800.0
2013-12-18 14:10:00,53.65,53.65,53.25,53.3,103400.0,33.6673,33.6673,33.4163,33.4477,103400.0
2013-12-18 14:15:00,53.3,53.35,53.23,53.29,153000.0,33.4477,33.4791,33.4038,33.4414,153000.0
2013-12-18 14:20:00,53.33,53.48,53.21,53.46,161800.0,33.4665,33.5607,33.3912,33.5481,161800.0
2013-12-18 14:25:00,53.47,53.5,53.37,53.47,117900.0,33.5544,33.5732,33.4916,33.5544,117900.0
2013-12-18 14:30:00,53.47,53.57,53.46,53.57,143500.0,33.5544,33.6171,33.5481,33.6171,143500.0
2013-12-18 14:35:00,53.56,53.86,53.52,53.85,144300.0,33.6109,33.7991,33.5858,33.7928,144300.0
2013-12-18 14:40:00,53.86,53.86,53.62,53.66,122600.0,33.7991,33.7991,33.6485,33.6736,122600.0
2013-12-18 14:45:00,53.65,53.67,53.47,53.48,113400.0,33.6673,33.6799,33.5544,33.5607,113400.0
2013-12-18 14:50:00,53.46,53.54,53.44,53.5,69400.0,33.5481,33.5983,33.5356,33.5732,69400.0
2013-12-18 14:55:00,53.5,53.69,53.49,53.63,86700.0,33.5732,33.6924,33.5669,33.6548,86700.0
2013-12-18 15:00:00,53.64,53.73,53.64,53.71,121200.0,33.6611,33.7175,33.6611,33.705,121200.0
2013-12-18 15:05:00,53.72,53.78,53.72,53.77,142000.0,33.7113,33.7489,33.7113,33.7426,142000.0
2013-12-18 15:10:00,53.78,53.99,53.75,53.92,279000.0,33.7489,33.8807,33.7301,33.8368,279000.0
2013-12-18 15:15:00,53.93,54.04,53.84,53.9,280400.0,33.8431,33.9121,33.7866,33.8242,280400.0
2013-12-18 15:20:00,53.9,54.03,53.87,53.97,161600.0,33.8242,33.9058,33.8054,33.8682,161600.0
2013-12-18 15:25:00,53.97,54.0,53.8,53.87,123500.0,33.8682,33.887,33.7615,33.8054,123500.0
2013-12-18 15:30:00,53.86,53.94,53.85,53.94,108300.0,33.7991,33.8493,33.7928,33.8493,108300.0
2013-12-18 15:35:00,53.93,54.2,53.92,54.18,213200.0,33.8431,34.0125,33.8368,33.9999,213200.0
2013-12-18 15:40:00,54.17,54.32,54.15,54.32,185700.0,33.9937,34.0878,33.9811,34.0878,185700.0
2013-12-18 15:45:00,54.32,54.38,54.17,54.18,221200.0,34.0878,34.1254,33.9937,33.9999,221200.0
2013-12-18 15:50:00,54.18,54.25,54.17,54.21,264000.0,33.9999,34.0439,33.9937,34.0188,264000.0
2013-12-18 15:55:00,54.21,54.43,54.01,54.36,700700.0,34.0188,34.1568,33.8933,34.1129,700700.0
2013-12-19 09:30:00,53.2,53.21,52.59,52.72,300700.0,33.3849,33.3912,33.0022,33.0837,300700.0
2013-12-19 09:35:00,52.72,53.01,52.63,52.77,356000.0,33.0837,33.2657,33.0273,33.1151,356000.0
2013-12-19 09:40:00,52.76,52.92,52.52,52.55,326800.0,33.1088,33.2092,32.9582,32.9771,326800.0
2013-12-19 09:45:00,52.54,52.7,52.43,52.55,247000.0,32.9708,33.0712,32.9017,32.9771,247000.0
2013-12-19 09:50:00,52.56,52.56,52.29,52.36,225700.0,32.9833,32.9833,32.8139,32.8578,225700.0
2013-12-19 09:55:00,52.36,52.36,52.13,52.2,181400.0,32.8578,32.8578,32.7135,32.7574,181400.0
2013-12-19 10:00:00,52.21,52.25,52.02,52.2,219100.0,32.7637,32.7888,32.6445,32.7574,219100.0
2013-12-19 10:05:00,52.22,52.27,52.12,52.26,141500.0,32.77,32.8013,32.7072,32.7951,141500.0
2013-12-19 10:10:00,52.27,52.28,52.1,52.12,214000.0,32.8013,32.8076,32.6947,32.7072,214000.0
2013-12-19 10:15:00,52.12,52.27,52.08,52.24,123400.0,32.7072,32.8013,32.6821,32.7825,123400.0
2013-12-19 10:20:00,52.25,52.44,52.22,52.41,101700.0,32.7888,32.908,32.77,32.8892,101700.0
2013-12-19 10:25:00,52.42,52.6,52.4,52.6,95500.0,32.8955,33.0084,32.8829,33.0084,95500.0
2013-12-19 10:30:00,52.61,52.8,52.59,52.75,92700.0,33.0147,33.1339,33.0022,33.1026,92700.0
2013-12-19 10:35:00,52.74,52.84,52.51,52.61,183100.0,33.0963,33.159,32.9519,33.0147,183100.0
2013-12-19 10:40:00,52.61,52.75,52.57,52.75,125900.0,33.0147,33.1026,32.9896,33.1026,125900.0
2013-12-19 10:45:00,52.75,52.77,52.6,52.64,77500.0,33.1026,33.1151,33.0084,33.0335,77500.0
2013-12-19 10:50:00,52.65,52.69,52.56,52.6,94800.0,33.0398,33.0649,32.9833,33.0084,94800.0
2013-12-19 10:55:00,52.6,52.61,52.54,52.54,133800.0,33.0084,33.0147,32.9708,32.9708,133800.0
2013-12-19 11:00:00,52.55,52.56,52.36,52.42,85500.0,32.9771,32.9833,32.8578,32.8955,85500.0
2013-12-19 11:05:00,52.42,52.54,52.41,52.52,58600.0,32.8955,32.9708,32.8892,32.9582,58600.0
2013-12-19 11:10:00,52.53,52.58,52.5,52.51,59800.0,32.9645,32.9959,32.9457,32.9519,59800.0
2013-12-19 11:15:00,52.5,52.51,52.46,52.46,40900.0,32.9457,32.9519,32.9206,32.9206,40900.0
2013-12-19 11:20:00,52.46,52.47,52.33,52.47,67900.0,32.9206,32.9268,32.839,32.9268,67900.0
2013-12-19 11:25:00,52.48,52.59,52.47,52.58,97200.0,32.9331,33.0022,32.9268,32.9959,97200.0
2013-12-19 11:30:00,52.57,52.62,52.56,52.6,80300.0,32.9896,33.021,32.9833,33.0084,80300.0
2013-12-19 11:35:00,52.6,52.6,52.58,52.59,61700.0,33.0084,33.0084,32.9959,33.0022,61700.0
2013-12-19 11:40:00,52.59,52.59,52.54,52.58,46100.0,33.0022,33.0022,32.9708,32.9959,46100.0
2013-12-19 11:45:00,52.58,52.59,52.45,52.47,46800.0,32.9959,33.0022,32.9143,32.9268,46800.0
2013-12-19 11:50:00,52.46,52.57,52.45,52.56,50200.0,32.9206,32.9896,32.9143,32.9833,50200.0
2013-12-19 11:55:00,52.55,52.61,52.55,52.6,64400.0,32.9771,33.0147,32.9771,33.0084,64400.0
2013-12-19 12:00:00,52.6,52.6,52.54,52.6,79900.0,33.0084,33.0084,32.9708,33.0084,79900.0
2013-12-19 12:05:00,52.59,52.61,52.58,52.59,64500.0,33.0022,33.0147,32.9959,33.0022,64500.0
2013-12-19 12:10:00,52.6,52.61,52.55,52.57,55400.0,33.0084,33.0147,32.9771,32.9896,55400.0
2013-12-19 12:15:00,52.58,52.64,52.57,52.64,227200.0,32.9959,33.0335,32.9896,33.0335,227200.0
2013-12-19 12:20:00,52.64,52.72,52.6,52.7,94400.0,33.0335,33.0837,33.0084,33.0712,94400.0
2013-12-19 12:25:00,52.7,52.73,52.69,52.71,74000.0,33.0712,33.09,33.0649,33.0775,74000.0
2013-12-19 12:30:00,52.73,52.87,52.72,52.86,89300.0,33.09,33.1779,33.0837,33.1716,89300.0
2013-12-19 12:35:00,52.86,52.93,52.77,52.77,64900.0,33.1716,33.2155,33.1151,33.1151,64900.0
2013-12-19 12:40:00,52.77,52.83,52.7,52.7,48400.0,33.1151,33.1528,33.0712,33.0712,48400.0
2013-12-19 12:45:00,52.7,52.74,52.62,52.62,102000.0,33.0712,33.0963,33.021,33.021,102000.0
2013-12-19 12:50:00,52.62,52.67,52.6,52.67,42600.0,33.021,33.0524,33.0084,33.0524,42600.0
2013-12-19 12:55:00,52.67,52.74,52.6,52.61,47300.0,33.0524,33.0963,33.0084,33.0147,47300.0
2013-12-19 13:00:00,52.61,52.7,52.58,52.6,85500.0,33.0147,33.0712,32.9959,33.0084,85500.0
2013-12-19 13:05:00,52.61,52.65,52.6,52.61,56800.0,33.0147,33.0398,33.0084,33.0147,56800.0
2013-12-19 13:10:00,52.61,52.62,52.58,52.59,45500.0,33.0147,33.021,32.9959,33.0022,45500.0
2013-12-19 13:15:00,52.59,52.64,52.56,52.62,120600.0,33.0022,33.0335,32.9833,33.021,120600.0
2013-12-19 13:20:00,52.63,52.64,52.54,52.54,40800.0,33.0273,33.0335,32.9708,32.9708,40800.0
2013-12-19 13:25:00,52.54,52.58,52.51,52.58,58500.0,32.9708,32.9959,32.9519,32.9959,58500.0
2013-12-19 13:30:00,52.58,52.64,52.57,52.61,72400.0,32.9959,33.0335,32.9896,33.0147,72400.0
2013-12-19 13:35:00,52.61,52.73,52.61,52.71,53400.0,33.0147,33.09,33.0147,33.0775,53400.0
2013-12-19 13:40:00,52.72,52.81,52.71,52.8,50300.0,33.0837,33.1402,33.0775,33.1339,50300.0
2013-12-19 13:45:00,52.8,52.85,52.77,52.81,35600.0,33.1339,33.1653,33.1151,33.1402,35600.0
2013-12-19 13:50:00,52.82,52.94,52.81,52.92,48300.0,33.1465,33.2218,33.1402,33.2092,48300.0
2013-12-19 13:55:00,52.94,52.96,52.9,52.95,42100.0,33.2218,33.2343,33.1967,33.2281,42100.0
2013-12-19 14:00:00,52.96,52.96,52.87,52.88,42600.0,33.2343,33.2343,33.1779,33.1841,42600.0
2013-12-19 14:05:00,52.87,52.87,52.79,52.8,66800.0,33.1779,33.1779,33.1277,33.1339,66800.0
2013-12-19 14:10:00,52.8,52.8,52.7,52.74,50500.0,33.1339,33.1339,33.0712,33.0963,50500.0
2013-12-19 14:15:00,52.74,52.76,52.72,52.75,26000.0,33.0963,33.1088,33.0837,33.1026,26000.0
2013-12-19 14:20:00,52.74,52.74,52.7,52.71,60700.0,33.0963,33.0963,33.0712,33.0775,60700.0
2013-12-19 14:25:00,52.71,52.74,52.68,52.72,56800.0,33.0775,33.0963,33.0586,33.0837,56800.0
2013-12-19 14:30:00,52.7,52.71,52.67,52.7,39700.0,33.0712,33.0775,33.0524,33.0712,39700.0
2013-12-19 14:35:00,52.7,52.7,52.65,52.66,36500.0,33.0712,33.0712,33.0398,33.0461,36500.0
2013-12-19 14:40:00,52.66,52.76,52.66,52.75,37600.0,33.0461,33.1088,33.0461,33.1026,37600.0
2013-12-19 14:45:00,52.76,52.8,52.75,52.79,37300.0,33.1088,33.1339,33.1026,33.1277,37300.0
2013-12-19 14:50:00,52.8,52.87,52.79,52.86,45100.0,33.1339,33.1779,33.1277,33.1716,45100.0
2013-12-19 14:55:00,52.87,52.87,52.79,52.82,65400.0,33.1779,33.1779,33.1277,33.1465,65400.0
2013-12-19 15:00:00,52.83,52.88,52.82,52.88,82400.0,33.1528,33.1841,33.1465,33.1841,82400.0
2013-12-19 15:05:00,52.87,52.89,52.81,52.82,52600.0,33.1779,33.1904,33.1402,33.1465,52600.0
2013-12-19 15:10:00,52.83,52.86,52.82,52.85,38900.0,33.1528,33.1716,33.1465,33.1653,38900.0
2013-12-19 15:15:00,52.86,52.92,52.85,52.88,67000.0,33.1716,33.2092,33.1653,33.1841,67000.0
2013-12-19 15:20:00,52.88,52.89,52.84,52.85,75700.0,33.1841,33.1904,33.159,33.1653,75700.0
2013-12-19 15:25:00,52.86,52.86,52.68,52.68,106500.0,33.1716,33.1716,33.0586,33.0586,106500.0
2013-12-19 15:30:00,52.68,52.68,52.57,52.57,241300.0,33.0586,33.0586,32.9896,32.9896,241300.0
2013-12-19 15:35:00,52.58,52.75,52.58,52.74,138000.0,32.9959,33.1026,32.9959,33.0963,138000.0
2013-12-19 15:40:00,52.74,52.79,52.63,52.64,144900.0,33.0963,33.1277,33.0273,33.0335,144900.0
2013-12-19 15:45:00,52.64,52.66,52.59,52.59,153900.0,33.0335,33.0461,33.0022,33.0022,153900.0
2013-12-19 15:50:00,52.6,52.61,52.5,52.5,327200.0,33.0084,33.0147,32.9457,32.9457,327200.0
2013-12-19 15:55:00,52.5,52.71,52.48,52.64,384500.0,32.9457,33.0775,32.9331,33.0335,384500.0
2013-12-20 09:30:00,52.77,52.9,52.66,52.88,1582200.0,33.1151,33.1967,33.0461,33.1841,1582200.0
2013-12-20 09:35:00,52.87,53.0,52.84,52.89,55300.0,33.1779,33.2594,33.159,33.1904,55300.0
2013-12-20 09:40:00,52.93,52.99,52.82,52.91,151500.0,33.2155,33.2532,33.1465,33.203,151500.0
2013-12-20 09:45:00,52.91,52.97,52.7,52.82,241700.0,33.203,33.2406,33.0712,33.1465,241700.0
2013-12-20 09:50:00,52.82,52.86,52.78,52.83,48600.0,33.1465,33.1716,33.1214,33.1528,48600.0
2013-12-20 09:55:00,52.84,52.88,52.7,52.74,147900.0,33.159,33.1841,33.0712,33.0963,147900.0
2013-12-20 10:00:00,52.73,52.79,52.7,52.7,63100.0,33.09,33.1277,33.0712,33.0712,63100.0
2013-12-20 10:05:00,52.71,52.88,52.7,52.74,71700.0,33.0775,33.1841,33.0712,33.0963,71700.0
2013-12-20 10:10:00,52.76,52.81,52.7,52.81,66400.0,33.1088,33.1402,33.0712,33.1402,66400.0
2013-12-20 10:15:00,52.8,52.93,52.79,52.91,87700.0,33.1339,33.2155,33.1277,33.203,87700.0
2013-12-20 10:20:00,52.93,53.0,52.91,52.99,49000.0,33.2155,33.2594,33.203,33.2532,49000.0
2013-12-20 10:25:00,52.99,53.01,52.83,52.9,88800.0,33.2532,33.2657,33.1528,33.1967,88800.0
2013-12-20 10:30:00,52.9,52.93,52.8,52.86,73400.0,33.1967,33.2155,33.1339,33.1716,73400.0
2013-12-20 10:35:00,52.86,52.9,52.82,52.84,50600.0,33.1716,33.1967,33.1465,33.159,50600.0
2013-12-20 10:40:00,52.84,52.87,52.82,52.86,54200.0,33.159,33.1779,33.1465,33.1716,54200.0
2013-12-20 10:45:00,52.87,52.92,52.83,52.85,53800.0,33.1779,33.2092,33.1528,33.1653,53800.0
2013-12-20 10:50:00,52.85,52.89,52.79,52.84,82500.0,33.1653,33.1904,33.1277,33.159,82500.0
2013-12-20 10:55:00,52.87,52.87,52.7,52.7,62300.0,33.1779,33.1779,33.0712,33.0712,62300.0
2013-12-20 11:00:00,52.71,52.77,52.69,52.71,58600.0,33.0775,33.1151,33.0649,33.0775,58600.0
2013-12-20 11:05:00,52.71,52.77,52.64,52.66,99500.0,33.0775,33.1151,33.0335,33.0461,99500.0
2013-12-20 11:10:00,52.66,52.71,52.63,52.65,64600.0,33.0461,33.0775,33.0273,33.0398,64600.0
2013-12-20 11:15:00,52.64,52.66,52.54,52.54,217600.0,33.0335,33.0461,32.9708,32.9708,217600.0
2013-12-20 11:20:00,52.55,52.66,52.54,52.65,40600.0,32.9771,33.0461,32.9708,33.0398,40600.0
2013-12-20 11:25:00,52.66,52.68,52.63,52.64,68800.0,33.0461,33.0586,33.0273,33.0335,68800.0
2013-12-20 11:30:00,52.64,52.69,52.61,52.61,99300.0,33.0335,33.0649,33.0147,33.0147,99300.0
2013-12-20 11:35:00,52.61,52.74,52.61,52.73,78400.0,33.0147,33.0963,33.0147,33.09,78400.0
2013-12-20 11:40:00,52.73,52.73,52.69,52.69,74700.0,33.09,33.09,33.0649,33.0649,74700.0
2013-12-20 11:45:00,52.69,52.71,52.62,52.65,77700.0,33.0649,33.0775,33.021,33.0398,77700.0
2013-12-20 11:50:00,52.63,52.66,52.63,52.65,44000.0,33.0273,33.0461,33.0273,33.0398,44000.0
2013-12-20 11:55:00,52.64,52.65,52.63,52.64,54800.0,33.0335,33.0398,33.0273,33.0335,54800.0
2013-12-20 12:00:00,52.65,52.66,52.52,52.52,84400.0,33.0398,33.0461,32.9582,32.9582,84400.0
2013-12-20 12:05:00,52.52,52.61,52.52,52.6,79000.0,32.9582,33.0147,32.9582,33.0084,79000.0
2013-12-20 12:10:00,52.6,52.62,52.57,52.58,95800.0,33.0084,33.021,32.9896,32.9959,95800.0
2013-12-20 12:15:00,52.58,52.63,52.56,52.56,69300.0,32.9959,33.0273,32.9833,32.9833,69300.0
2013-12-20 12:20:00,52.57,52.58,52.47,52.48,113600.0,32.9896,32.9959,32.9268,32.9331,113600.0
2013-12-20 12:25:00,52.49,52.49,52.35,52.35,161700.0,32.9394,32.9394,32.8515,32.8515,161700.0
2013-12-20 12:30:00,52.35,52.48,52.35,52.48,49800.0,32.8515,32.9331,32.8515,32.9331,49800.0
2013-12-20 12:35:00,52.48,52.57,52.47,52.5,97500.0,32.9331,32.9896,32.9268,32.9457,97500.0
2013-12-20 12:40:00,52.5,52.51,52.3,52.3,114400.0,32.9457,32.9519,32.8202,32.8202,114400.0
2013-12-20 12:45:00,52.3,52.38,52.29,52.34,89400.0,32.8202,32.8704,32.8139,32.8453,89400.0
2013-12-20 12:50:00,52.34,52.5,52.34,52.44,51800.0,32.8453,32.9457,32.8453,32.908,51800.0
2013-12-20 12:55:00,52.43,52.56,52.38,52.5,140700.0,32.9017,32.9833,32.8704,32.9457,140700.0
2013-12-20 13:00:00,52.5,52.51,52.46,52.48,90400.0,32.9457,32.9519,32.9206,32.9331,90400.0
2013-12-20 13:05:00,52.47,52.48,52.39,52.47,126300.0,32.9268,32.9331,32.8766,32.9268,126300.0
2013-12-20 13:10:00,52.48,52.53,52.43,52.47,93400.0,32.9331,32.9645,32.9017,32.9268,93400.0
2013-12-20 13:15:00,52.47,52.49,52.42,52.48,75600.0,32.9268,32.9394,32.8955,32.9331,75600.0
2013-12-20 13:20:00,52.48,52.53,52.47,52.53,52200.0,32.9331,32.9645,32.9268,32.9645,52200.0
2013-12-20 13:25:00,52.53,52.55,52.5,52.5,52500.0,32.9645,32.9771,32.9457,32.9457,52500.0
2013-12-20 13:30:00,52.51,52.52,52.47,52.48,86300.0,32.9519,32.9582,32.9268,32.9331,86300.0
2013-12-20 13:35:00,52.48,52.5,52.46,52.46,62300.0,32.9331,32.9457,32.9206,32.9206,62300.0
2013-12-20 13:40:00,52.47,52.51,52.46,52.5,62900.0,32.9268,32.9519,32.9206,32.9457,62900.0
2013-12-20 13:45:00,52.5,52.53,52.49,52.53,57500.0,32.9457,32.9645,32.9394,32.9645,57500.0
2013-12-20 13:50:00,52.52,52.6,52.5,52.6,350100.0,32.9582,33.0084,32.9457,33.0084,350100.0
2013-12-20 13:55:00,52.6,52.6,52.54,52.54,79700.0,33.0084,33.0084,32.9708,32.9708,79700.0
2013-12-20 14:00:00,52.55,52.59,52.53,52.55,57300.0,32.9771,33.0022,32.9645,32.9771,57300.0
2013-12-20 14:05:00,52.55,52.6,52.54,52.58,68600.0,32.9771,33.0084,32.9708,32.9959,68600.0
2013-12-20 14:10:00,52.59,52.6,52.55,52.55,102500.0,33.0022,33.0084,32.9771,32.9771,102500.0
2013-12-20 14:15:00,52.55,52.57,52.51,52.56,61800.0,32.9771,32.9896,32.9519,32.9833,61800.0
2013-12-20 14:20:00,52.57,52.6,52.53,52.58,52900.0,32.9896,33.0084,32.9645,32.9959,52900.0
2013-12-20 14:25:00,52.59,52.6,52.56,52.57,30600.0,33.0022,33.0084,32.9833,32.9896,30600.0
2013-12-20 14:30:00,52.56,52.58,52.51,52.51,70100.0,32.9833,32.9959,32.9519,32.9519,70100.0
2013-12-20 14:35:00,52.52,52.53,52.44,52.44,107900.0,32.9582,32.9645,32.908,32.908,107900.0
2013-12-20 14:40:00,52.44,52.45,52.31,52.41,102500.0,32.908,32.9143,32.8264,32.8892,102500.0
2013-12-20 14:45:00,52.41,52.43,52.37,52.43,107300.0,32.8892,32.9017,32.8641,32.9017,107300.0
2013-12-20 14:50:00,52.42,52.55,52.42,52.54,180500.0,32.8955,32.9771,32.8955,32.9708,180500.0
2013-12-20 14:55:00,52.55,52.56,52.42,52.44,203400.0,32.9771,32.9833,32.8955,32.908,203400.0
2013-12-20 15:00:00,52.45,52.45,52.37,52.38,83600.0,32.9143,32.9143,32.8641,32.8704,83600.0
2013-12-20 15:05:00,52.38,52.48,52.37,52.46,101500.0,32.8704,32.9331,32.8641,32.9206,101500.0
2013-12-20 15:10:00,52.45,52.49,52.44,52.44,84300.0,32.9143,32.9394,32.908,32.908,84300.0
2013-12-20 15:15:00,52.44,52.5,52.44,52.5,79600.0,32.908,32.9457,32.908,32.9457,79600.0
2013-12-20 15:20:00,52.5,52.5,52.45,52.48,116500.0,32.9457,32.9457,32.9143,32.9331,116500.0
2013-12-20 15:25:00,52.49,52.55,52.39,52.43,284000.0,32.9394,32.9771,32.8766,32.9017,284000.0
2013-12-20 15:30:00,52.43,52.53,52.43,52.53,150400.0,32.9017,32.9645,32.9017,32.9645,150400.0
2013-12-20 15:35:00,52.53,52.55,52.49,52.54,163600.0,32.9645,32.9771,32.9394,32.9708,163600.0
2013-12-20 15:40:00,52.54,52.57,52.52,52.52,127200.0,32.9708,32.9896,32.9582,32.9582,127200.0
2013-12-20 15:45:00,52.52,52.53,52.49,52.51,267200.0,32.9582,32.9645,32.9394,32.9519,267200.0
2013-12-20 15:50:00,52.51,52.53,52.49,52.5,319100.0,32.9519,32.9645,32.9394,32.9457,319100.0
2013-12-20 15:55:00,52.5,52.54,52.43,52.53,710900.0,32.9457,32.9708,32.9017,32.9645,710900.0
2013-12-23 09:30:00,52.69,52.95,52.49,52.65,110700.0,33.0649,33.2281,32.9394,33.0398,110700.0
2013-12-23 09:35:00,52.65,52.73,52.59,52.6,37500.0,33.0398,33.09,33.0022,33.0084,37500.0
2013-12-23 09:40:00,52.59,52.61,52.48,52.61,37900.0,33.0022,33.0147,32.9331,33.0147,37900.0
2013-12-23 09:45:00,52.59,52.61,52.39,52.39,57800.0,33.0022,33.0147,32.8766,32.8766,57800.0
2013-12-23 09:50:00,52.39,52.46,52.29,52.32,109400.0,32.8766,32.9206,32.8139,32.8327,109400.0
2013-12-23 09:55:00,52.33,52.48,52.24,52.41,48300.0,32.839,32.9331,32.7825,32.8892,48300.0
2013-12-23 10:00:00,52.44,52.53,52.28,52.4,130400.0,32.908,32.9645,32.8076,32.8829,130400.0
2013-12-23 10:05:00,52.4,52.53,52.35,52.53,51300.0,32.8829,32.9645,32.8515,32.9645,51300.0
2013-12-23 10:10:00,52.53,52.53,52.41,52.42,68400.0,32.9645,32.9645,32.8892,32.8955,68400.0
2013-12-23 10:15:00,52.42,52.54,52.41,52.52,124600.0,32.8955,32.9708,32.8892,32.9582,124600.0
2013-12-23 10:20:00,52.52,52.65,52.49,52.56,146100.0,32.9582,33.0398,32.9394,32.9833,146100.0
2013-12-23 10:25:00,52.59,52.63,52.57,52.61,27800.0,33.0022,33.0273,32.9896,33.0147,27800.0
2013-12-23 10:30:00,52.61,52.63,52.57,52.6,72700.0,33.0147,33.0273,32.9896,33.0084,72700.0
2013-12-23 10:35:00,52.59,52.65,52.55,52.55,167300.0,33.0022,33.0398,32.9771,32.9771,167300.0
2013-12-23 10:40:00,52.56,52.61,52.55,52.58,59100.0,32.9833,33.0147,32.9771,32.9959,59100.0
2013-12-23 10:45:00,52.56,52.58,52.48,52.5,66900.0,32.9833,32.9959,32.9331,32.9457,66900.0
2013-12-23 10:50:00,52.5,52.51,52.41,52.46,53400.0,32.9457,32.9519,32.8892,32.9206,53400.0
2013-12-23 10:55:00,52.45,52.53,52.38,52.51,50700.0,32.9143,32.9645,32.8704,32.9519,50700.0
2013-12-23 11:00:00,52.52,52.54,52.47,52.51,38800.0,32.9582,32.9708,32.9268,32.9519,38800.0
2013-12-23 11:05:00,52.51,52.51,52.44,52.47,42400.0,32.9519,32.9519,32.908,32.9268,42400.0
2013-12-23 11:10:00,52.47,52.54,52.43,52.51,76400.0,32.9268,32.9708,32.9017,32.9519,76400.0
2013-12-23 11:15:00,52.51,52.63,52.5,52.6,45400.0,32.9519,33.0273,32.9457,33.0084,45400.0
2013-12-23 11:20:00,52.61,52.71,52.6,52.7,51000.0,33.0147,33.0775,33.0084,33.0712,51000.0
2013-12-23 11:25:00,52.69,52.79,52.69,52.74,55000.0,33.0649,33.1277,33.0649,33.0963,55000.0
2013-12-23 11:30:00,52.73,52.85,52.73,52.83,38600.0,33.09,33.1653,33.09,33.1528,38600.0
2013-12-23 11:35:00,52.83,52.84,52.66,52.67,33400.0,33.1528,33.159,33.0461,33.0524,33400.0
2013-12-23 11:40:00,52.68,52.72,52.59,52.67,38900.0,33.0586,33.0837,33.0022,33.0524,38900.0
2013-12-23 11:45:00,52.66,52.7,52.55,52.56,59400.0,33.0461,33.0712,32.9771,32.9833,59400.0
2013-12-23 11:50:00,52.56,52.64,52.52,52.57,29100.0,32.9833,33.0335,32.9582,32.9896,29100.0
2013-12-23 11:55:00,52.59,52.6,52.5,52.53,54700.0,33.0022,33.0084,32.9457,32.9645,54700.0
2013-12-23 12:00:00,52.54,52.64,52.54,52.59,25900.0,32.9708,33.0335,32.9708,33.0022,25900.0
2013-12-23 12:05:00,52.59,52.61,52.52,52.61,27900.0,33.0022,33.0147,32.9582,33.0147,27900.0
2013-12-23 12:10:00,52.6,52.62,52.55,52.57,46500.0,33.0084,33.021,32.9771,32.9896,46500.0
2013-12-23 12:15:00,52.56,52.63,52.55,52.6,47900.0,32.9833,33.0273,32.9771,33.0084,47900.0
2013-12-23 12:20:00,52.6,52.64,52.59,52.63,24500.0,33.0084,33.0335,33.0022,33.0273,24500.0
2013-12-23 12:25:00,52.63,52.65,52.53,52.56,69900.0,33.0273,33.0398,32.9645,32.9833,69900.0
2013-12-23 12:30:00,52.56,52.59,52.55,52.57,35700.0,32.9833,33.0022,32.9771,32.9896,35700.0
2013-12-23 12:35:00,52.57,52.69,52.57,52.69,35600.0,32.9896,33.0649,32.9896,33.0649,35600.0
2013-12-23 12:40:00,52.69,52.78,52.68,52.78,73900.0,33.0649,33.1214,33.0586,33.1214,73900.0
2013-12-23 12:45:00,52.78,52.81,52.76,52.81,62800.0,33.1214,33.1402,33.1088,33.1402,62800.0
2013-12-23 12:50:00,52.8,52.83,52.65,52.7,52000.0,33.1339,33.1528,33.0398,33.0712,52000.0
2013-12-23 12:55:00,52.7,52.74,52.68,52.74,12300.0,33.0712,33.0963,33.0586,33.0963,12300.0
2013-12-23 13:00:00,52.74,52.79,52.73,52.79,32500.0,33.0963,33.1277,33.09,33.1277,32500.0
2013-12-23 13:05:00,52.79,52.79,52.72,52.79,24200.0,33.1277,33.1277,33.0837,33.1277,24200.0
2013-12-23 13:10:00,52.78,52.82,52.72,52.73,30700.0,33.1214,33.1465,33.0837,33.09,30700.0
2013-12-23 13:15:00,52.73,52.75,52.64,52.65,25100.0,33.09,33.1026,33.0335,33.0398,25100.0
2013-12-23 13:20:00,52.65,52.68,52.61,52.67,54900.0,33.0398,33.0586,33.0147,33.0524,54900.0
2013-12-23 13:25:00,52.67,52.72,52.67,52.71,19600.0,33.0524,33.0837,33.0524,33.0775,19600.0
2013-12-23 13:30:00,52.7,52.77,52.7,52.77,23600.0,33.0712,33.1151,33.0712,33.1151,23600.0
2013-12-23 13:35:00,52.76,52.79,52.72,52.73,20800.0,33.1088,33.1277,33.0837,33.09,20800.0
2013-12-23 13:40:00,52.74,52.77,52.7,52.73,35100.0,33.0963,33.1151,33.0712,33.09,35100.0
2013-12-23 13:45:00,52.72,52.72,52.59,52.6,41600.0,33.0837,33.0837,33.0022,33.0084,41600.0
2013-12-23 13:50:00,52.6,52.62,52.57,52.58,28300.0,33.0084,33.021,32.9896,32.9959,28300.0
2013-12-23 13:55:00,52.58,52.66,52.58,52.64,32000.0,32.9959,33.0461,32.9959,33.0335,32000.0
2013-12-23 14:00:00,52.64,52.7,52.63,52.69,16100.0,33.0335,33.0712,33.0273,33.0649,16100.0
2013-12-23 14:05:00,52.7,52.74,52.69,52.73,30200.0,33.0712,33.0963,33.0649,33.09,30200.0
2013-12-23 14:10:00,52.72,52.74,52.68,52.7,43700.0,33.0837,33.0963,33.0586,33.0712,43700.0
2013-12-23 14:15:00,52.69,52.75,52.69,52.72,26300.0,33.0649,33.1026,33.0649,33.0837,26300.0
2013-12-23 14:20:00,52.73,52.77,52.7,52.71,37700.0,33.09,33.1151,33.0712,33.0775,37700.0
2013-12-23 14:25:00,52.7,52.7,52.61,52.63,38100.0,33.0712,33.0712,33.0147,33.0273,38100.0
2013-12-23 14:30:00,52.63,52.69,52.62,52.63,35700.0,33.0273,33.0649,33.021,33.0273,35700.0
2013-12-23 14:35:00,52.63,52.69,52.61,52.67,32800.0,33.0273,33.0649,33.0147,33.0524,32800.0
2013-12-23 14:40:00,52.67,52.71,52.65,52.7,28100.0,33.0524,33.0775,33.0398,33.0712,28100.0
2013-12-23 14:45:00,52.71,52.75,52.7,52.71,40000.0,33.0775,33.1026,33.0712,33.0775,40000.0
2013-12-23 14:50:00,52.72,52.72,52.69,52.7,31300.0,33.0837,33.0837,33.0649,33.0712,31300.0
2013-12-23 14:55:00,52.69,52.71,52.66,52.66,32900.0,33.0649,33.0775,33.0461,33.0461,32900.0
2013-12-23 15:00:00,52.66,52.69,52.66,52.69,27900.0,33.0461,33.0649,33.0461,33.0649,27900.0
2013-12-23 15:05:00,52.68,52.69,52.66,52.67,23800.0,33.0586,33.0649,33.0461,33.0524,23800.0
2013-12-23 15:10:00,52.66,52.67,52.64,52.65,62400.0,33.0461,33.0524,33.0335,33.0398,62400.0
2013-12-23 15:15:00,52.65,52.67,52.6,52.65,48800.0,33.0398,33.0524,33.0084,33.0398,48800.0
2013-12-23 15:20:00,52.65,52.68,52.63,52.65,41900.0,33.0398,33.0586,33.0273,33.0398,41900.0
2013-12-23 15:25:00,52.66,52.66,52.63,52.65,75600.0,33.0461,33.0461,33.0273,33.0398,75600.0
2013-12-23 15:30:00,52.64,52.7,52.64,52.69,42500.0,33.0335,33.0712,33.0335,33.0649,42500.0
2013-12-23 15:35:00,52.7,52.71,52.65,52.67,112900.0,33.0712,33.0775,33.0398,33.0524,112900.0
2013-12-23 15:40:00,52.68,52.69,52.66,52.66,61500.0,33.0586,33.0649,33.0461,33.0461,61500.0
2013-12-23 15:45:00,52.66,52.66,52.54,52.56,111100.0,33.0461,33.0461,32.9708,32.9833,111100.0
2013-12-23 15:50:00,52.55,52.6,52.55,52.58,119700.0,32.9771,33.0084,32.9771,32.9959,119700.0
2013-12-23 15:55:00,52.58,52.6,52.54,52.59,349100.0,32.9959,33.0084,32.9708,33.0022,349100.0
2013-12-24 09:30:00,52.78,52.85,52.56,52.64,71000.0,33.1214,33.1653,32.9833,33.0335,71000.0
2013-12-24 09:35:00,52.62,52.72,52.6,52.6,37800.0,33.021,33.0837,33.0084,33.0084,37800.0
2013-12-24 09:40:00,52.61,52.65,52.31,52.41,35700.0,33.0147,33.0398,32.8264,32.8892,35700.0
2013-12-24 09:45:00,52.44,52.54,52.43,52.43,24700.0,32.908,32.9708,32.9017,32.9017,24700.0
2013-12-24 09:50:00,52.45,52.45,52.34,52.39,73300.0,32.9143,32.9143,32.8453,32.8766,73300.0
2013-12-24 09:55:00,52.42,52.5,52.41,52.5,19300.0,32.8955,32.9457,32.8892,32.9457,19300.0
2013-12-24 10:00:00,52.49,52.5,52.41,52.45,25600.0,32.9394,32.9457,32.8892,32.9143,25600.0
2013-12-24 10:05:00,52.44,52.44,52.38,52.4,31100.0,32.908,32.908,32.8704,32.8829,31100.0
2013-12-24 10:10:00,52.41,52.47,52.39,52.45,32200.0,32.8892,32.9268,32.8766,32.9143,32200.0
2013-12-24 10:15:00,52.46,52.48,52.4,52.43,91300.0,32.9206,32.9331,32.8829,32.9017,91300.0
2013-12-24 10:20:00,52.43,52.48,52.41,52.46,55600.0,32.9017,32.9331,32.8892,32.9206,55600.0
2013-12-24 10:25:00,52.46,52.47,52.43,52.44,19500.0,32.9206,32.9268,32.9017,32.908,19500.0
2013-12-24 10:30:00,52.44,52.46,52.42,52.46,23800.0,32.908,32.9206,32.8955,32.9206,23800.0
2013-12-24 10:35:00,52.45,52.54,52.43,52.53,24600.0,32.9143,32.9708,32.9017,32.9645,24600.0
2013-12-24 10:40:00,52.53,52.59,52.52,52.55,21000.0,32.9645,33.0022,32.9582,32.9771,21000.0
2013-12-24 10:45:00,52.57,52.58,52.52,52.52,23600.0,32.9896,32.9959,32.9582,32.9582,23600.0
2013-12-24 10:50:00,52.53,52.56,52.51,52.55,25900.0,32.9645,32.9833,32.9519,32.9771,25900.0
2013-12-24 10:55:00,52.55,52.65,52.55,52.63,20100.0,32.9771,33.0398,32.9771,33.0273,20100.0
2013-12-24 11:00:00,52.62,52.71,52.61,52.69,23700.0,33.021,33.0775,33.0147,33.0649,23700.0
2013-12-24 11:05:00,52.71,52.71,52.66,52.69,14700.0,33.0775,33.0775,33.0461,33.0649,14700.0
2013-12-24 11:10:00,52.68,52.69,52.62,52.63,21500.0,33.0586,33.0649,33.021,33.0273,21500.0
2013-12-24 11:15:00,52.65,52.75,52.63,52.73,20100.0,33.0398,33.1026,33.0273,33.09,20100.0
2013-12-24 11:20:00,52.74,52.78,52.69,52.7,20300.0,33.0963,33.1214,33.0649,33.0712,20300.0
2013-12-24 11:25:00,52.71,52.71,52.64,52.65,23300.0,33.0775,33.0775,33.0335,33.0398,23300.0
2013-12-24 11:30:00,52.66,52.74,52.66,52.71,20900.0,33.0461,33.0963,33.0461,33.0775,20900.0
2013-12-24 11:35:00,52.71,52.72,52.67,52.71,11400.0,33.0775,33.0837,33.0524,33.0775,11400.0
2013-12-24 11:40:00,52.69,52.74,52.67,52.69,15400.0,33.0649,33.0963,33.0524,33.0649,15400.0
2013-12-24 11:45:00,52.69,52.71,52.68,52.68,14700.0,33.0649,33.0775,33.0586,33.0586,14700.0
2013-12-24 11:50:00,52.71,52.72,52.68,52.7,19900.0,33.0775,33.0837,33.0586,33.0712,19900.0
2013-12-24 11:55:00,52.68,52.73,52.66,52.7,26500.0,33.0586,33.09,33.0461,33.0712,26500.0
2013-12-24 12:00:00,52.7,52.72,52.68,52.72,41000.0,33.0712,33.0837,33.0586,33.0837,41000.0
2013-12-24 12:05:00,52.71,52.71,52.64,52.65,55000.0,33.0775,33.0775,33.0335,33.0398,55000.0
2013-12-24 12:10:00,52.65,52.66,52.6,52.61,25400.0,33.0398,33.0461,33.0084,33.0147,25400.0
2013-12-24 12:15:00,52.61,52.62,52.56,52.58,26600.0,33.0147,33.021,32.9833,32.9959,26600.0
2013-12-24 12:20:00,52.58,52.59,52.49,52.52,39700.0,32.9959,33.0022,32.9394,32.9582,39700.0
2013-12-24 12:25:00,52.52,52.52,52.4,52.46,70600.0,32.9582,32.9582,32.8829,32.9206,70600.0
2013-12-24 12:30:00,52.46,52.48,52.38,52.4,53900.0,32.9206,32.9331,32.8704,32.8829,53900.0
2013-12-24 12:35:00,52.41,52.41,52.35,52.41,64300.0,32.8892,32.8892,32.8515,32.8892,64300.0
2013-12-24 12:40:00,52.41,52.42,52.34,52.36,66400.0,32.8892,32.8955,32.8453,32.8578,66400.0
2013-12-24 12:45:00,52.36,52.39,52.32,52.33,61700.0,32.8578,32.8766,32.8327,32.839,61700.0
2013-12-24 12:50:00,52.33,52.35,52.28,52.31,90600.0,32.839,32.8515,32.8076,32.8264,90600.0
2013-12-24 12:55:00,52.3,52.39,52.29,52.35,176200.0,32.8202,32.8766,32.8139,32.8515,176200.0
2013-12-26 09:30:00,52.34,52.63,52.34,52.44,58900.0,32.8453,33.0273,32.8453,32.908,58900.0
2013-12-26 09:35:00,52.43,52.63,52.42,52.63,27500.0,32.9017,33.0273,32.8955,33.0273,27500.0
2013-12-26 09:40:00,52.64,52.69,52.55,52.68,29700.0,33.0335,33.0649,32.9771,33.0586,29700.0
2013-12-26 09:45:00,52.68,52.7,52.58,52.65,33300.0,33.0586,33.0712,32.9959,33.0398,33300.0
2013-12-26 09:50:00,52.63,52.65,52.5,52.56,50200.0,33.0273,33.0398,32.9457,32.9833,50200.0
2013-12-26 09:55:00,52.56,52.62,52.53,52.61,31200.0,32.9833,33.021,32.9645,33.0147,31200.0
2013-12-26 10:00:00,52.6,52.71,52.57,52.71,51000.0,33.0084,33.0775,32.9896,33.0775,51000.0
2013-12-26 10:05:00,52.7,52.74,52.7,52.72,28000.0,33.0712,33.0963,33.0712,33.0837,28000.0
2013-12-26 10:10:00,52.74,52.95,52.74,52.94,73400.0,33.0963,33.2281,33.0963,33.2218,73400.0
2013-12-26 10:15:00,52.95,53.0,52.95,52.98,38600.0,33.2281,33.2594,33.2281,33.2469,38600.0
2013-12-26 10:20:00,52.98,53.0,52.93,52.98,29900.0,33.2469,33.2594,33.2155,33.2469,29900.0
2013-12-26 10:25:00,52.98,53.06,52.97,53.03,43300.0,33.2469,33.2971,33.2406,33.2783,43300.0
2013-12-26 10:30:00,53.03,53.03,52.97,52.97,33500.0,33.2783,33.2783,33.2406,33.2406,33500.0
2013-12-26 10:35:00,52.97,52.99,52.97,52.98,14800.0,33.2406,33.2532,33.2406,33.2469,14800.0
2013-12-26 10:40:00,52.98,53.0,52.87,52.87,41400.0,33.2469,33.2594,33.1779,33.1779,41400.0
2013-12-26 10:45:00,52.87,52.88,52.8,52.85,28100.0,33.1779,33.1841,33.1339,33.1653,28100.0
2013-12-26 10:50:00,52.84,52.86,52.82,52.83,16700.0,33.159,33.1716,33.1465,33.1528,16700.0
2013-12-26 10:55:00,52.83,52.83,52.7,52.73,41400.0,33.1528,33.1528,33.0712,33.09,41400.0
2013-12-26 11:00:00,52.73,52.76,52.69,52.69,31500.0,33.09,33.1088,33.0649,33.0649,31500.0
2013-12-26 11:05:00,52.7,52.74,52.68,52.7,46800.0,33.0712,33.0963,33.0586,33.0712,46800.0
2013-12-26 11:10:00,52.71,52.72,52.69,52.7,39200.0,33.0775,33.0837,33.0649,33.0712,39200.0
2013-12-26 11:15:00,52.71,52.75,52.66,52.66,35400.0,33.0775,33.1026,33.0461,33.0461,35400.0
2013-12-26 11:20:00,52.66,52.7,52.66,52.66,24800.0,33.0461,33.0712,33.0461,33.0461,24800.0
2013-12-26 11:25:00,52.66,52.71,52.66,52.71,16600.0,33.0461,33.0775,33.0461,33.0775,16600.0
2013-12-26 11:30:00,52.71,52.77,52.7,52.76,18800.0,33.0775,33.1151,33.0712,33.1088,18800.0
2013-12-26 11:35:00,52.77,52.79,52.72,52.74,38000.0,33.1151,33.1277,33.0837,33.0963,38000.0
2013-12-26 11:40:00,52.74,52.75,52.7,52.71,30000.0,33.0963,33.1026,33.0712,33.0775,30000.0
2013-12-26 11:45:00,52.72,52.72,52.68,52.69,20900.0,33.0837,33.0837,33.0586,33.0649,20900.0
2013-12-26 11:50:00,52.67,52.7,52.64,52.66,24200.0,33.0524,33.0712,33.0335,33.0461,24200.0
2013-12-26 11:55:00,52.67,52.67,52.63,52.63,21400.0,33.0524,33.0524,33.0273,33.0273,21400.0
2013-12-26 12:00:00,52.64,52.7,52.63,52.7,13100.0,33.0335,33.0712,33.0273,33.0712,13100.0
2013-12-26 12:05:00,52.69,52.7,52.61,52.62,21100.0,33.0649,33.0712,33.0147,33.021,21100.0
2013-12-26 12:10:00,52.62,52.65,52.61,52.61,18900.0,33.021,33.0398,33.0147,33.0147,18900.0
2013-12-26 12:15:00,52.61,52.66,52.61,52.64,14500.0,33.0147,33.0461,33.0147,33.0335,14500.0
2013-12-26 12:20:00,52.63,52.66,52.63,52.65,16100.0,33.0273,33.0461,33.0273,33.0398,16100.0
2013-12-26 12:25:00,52.64,52.69,52.61,52.69,16400.0,33.0335,33.0649,33.0147,33.0649,16400.0
2013-12-26 12:30:00,52.69,52.73,52.69,52.71,25200.0,33.0649,33.09,33.0649,33.0775,25200.0
2013-12-26 12:35:00,52.71,52.73,52.68,52.69,17700.0,33.0775,33.09,33.0586,33.0649,17700.0
2013-12-26 12:40:00,52.69,52.72,52.68,52.68,28400.0,33.0649,33.0837,33.0586,33.0586,28400.0
2013-12-26 12:45:00,52.68,52.69,52.65,52.66,13700.0,33.0586,33.0649,33.0398,33.0461,13700.0
2013-12-26 12:50:00,52.65,52.68,52.65,52.68,13100.0,33.0398,33.0586,33.0398,33.0586,13100.0
2013-12-26 12:55:00,52.67,52.69,52.65,52.65,20200.0,33.0524,33.0649,33.0398,33.0398,20200.0
2013-12-26 13:00:00,52.66,52.75,52.66,52.75,23600.0,33.0461,33.1026,33.0461,33.1026,23600.0
2013-12-26 13:05:00,52.75,52.79,52.74,52.79,14600.0,33.1026,33.1277,33.0963,33.1277,14600.0
2013-12-26 13:10:00,52.78,52.82,52.78,52.82,20800.0,33.1214,33.1465,33.1214,33.1465,20800.0
2013-12-26 13:15:00,52.83,52.89,52.82,52.88,22800.0,33.1528,33.1904,33.1465,33.1841,22800.0
2013-12-26 13:20:00,52.87,52.87,52.82,52.84,19400.0,33.1779,33.1779,33.1465,33.159,19400.0
2013-12-26 13:25:00,52.83,52.87,52.8,52.8,12900.0,33.1528,33.1779,33.1339,33.1339,12900.0
2013-12-26 13:30:00,52.81,52.83,52.8,52.8,17700.0,33.1402,33.1528,33.1339,33.1339,17700.0
2013-12-26 13:35:00,52.8,52.82,52.73,52.77,23500.0,33.1339,33.1465,33.09,33.1151,23500.0
2013-12-26 13:40:00,52.77,52.78,52.76,52.76,10100.0,33.1151,33.1214,33.1088,33.1088,10100.0
2013-12-26 13:45:00,52.76,52.77,52.73,52.76,15400.0,33.1088,33.1151,33.09,33.1088,15400.0
2013-12-26 13:50:00,52.77,52.83,52.76,52.76,31000.0,33.1151,33.1528,33.1088,33.1088,31000.0
2013-12-26 13:55:00,52.76,52.78,52.76,52.78,22400.0,33.1088,33.1214,33.1088,33.1214,22400.0
2013-12-26 14:00:00,52.78,52.78,52.76,52.78,12600.0,33.1214,33.1214,33.1088,33.1214,12600.0
2013-12-26 14:05:00,52.77,52.79,52.75,52.75,42400.0,33.1151,33.1277,33.1026,33.1026,42400.0
2013-12-26 14:10:00,52.76,52.8,52.76,52.77,16900.0,33.1088,33.1339,33.1088,33.1151,16900.0
2013-12-26 14:15:00,52.77,52.78,52.76,52.78,13100.0,33.1151,33.1214,33.1088,33.1214,13100.0
2013-12-26 14:20:00,52.78,52.8,52.77,52.78,17100.0,33.1214,33.1339,33.1151,33.1214,17100.0
2013-12-26 14:25:00,52.78,52.84,52.77,52.84,18300.0,33.1214,33.159,33.1151,33.159,18300.0
2013-12-26 14:30:00,52.83,52.84,52.81,52.83,20700.0,33.1528,33.159,33.1402,33.1528,20700.0
2013-12-26 14:35:00,52.84,52.85,52.81,52.82,15400.0,33.159,33.1653,33.1402,33.1465,15400.0
2013-12-26 14:40:00,52.82,52.83,52.79,52.79,18400.0,33.1465,33.1528,33.1277,33.1277,18400.0
2013-12-26 14:45:00,52.8,52.8,52.74,52.75,25800.0,33.1339,33.1339,33.0963,33.1026,25800.0
2013-12-26 14:50:00,52.74,52.8,52.74,52.78,22600.0,33.0963,33.1339,33.0963,33.1214,22600.0
2013-12-26 14:55:00,52.78,52.81,52.77,52.79,24700.0,33.1214,33.1402,33.1151,33.1277,24700.0
2013-12-26 15:00:00,52.8,52.88,52.8,52.86,23300.0,33.1339,33.1841,33.1339,33.1716,23300.0
2013-12-26 15:05:00,52.85,52.91,52.84,52.89,34500.0,33.1653,33.203,33.159,33.1904,34500.0
2013-12-26 15:10:00,52.9,52.93,52.89,52.93,25400.0,33.1967,33.2155,33.1904,33.2155,25400.0
2013-12-26 15:15:00,52.93,52.94,52.88,52.91,37800.0,33.2155,33.2218,33.1841,33.203,37800.0
2013-12-26 15:20:00,52.91,52.92,52.9,52.91,25000.0,33.203,33.2092,33.1967,33.203,25000.0
2013-12-26 15:25:00,52.91,52.94,52.9,52.93,36600.0,33.203,33.2218,33.1967,33.2155,36600.0
2013-12-26 15:30:00,52.93,52.95,52.92,52.94,48100.0,33.2155,33.2281,33.2092,33.2218,48100.0
2013-12-26 15:35:00,52.93,52.94,52.89,52.94,41900.0,33.2155,33.2218,33.1904,33.2218,41900.0
2013-12-26 15:40:00,52.94,52.96,52.9,52.95,56900.0,33.2218,33.2343,33.1967,33.2281,56900.0
2013-12-26 15:45:00,52.95,52.96,52.9,52.92,81700.0,33.2281,33.2343,33.1967,33.2092,81700.0
2013-12-26 15:50:00,52.93,52.94,52.88,52.91,83500.0,33.2155,33.2218,33.1841,33.203,83500.0
2013-12-26 15:55:00,52.92,53.0,52.91,52.99,178400.0,33.2092,33.2594,33.203,33.2532,178400.0
2013-12-27 09:30:00,52.92,53.05,52.79,52.83,64000.0,33.2092,33.2908,33.1277,33.1528,64000.0
2013-12-27 09:35:00,52.87,52.99,52.76,52.83,17100.0,33.1779,33.2532,33.1088,33.1528,17100.0
2013-12-27 09:40:00,52.82,52.82,52.7,52.72,18500.0,33.1465,33.1465,33.0712,33.0837,18500.0
2013-12-27 09:45:00,52.71,52.71,52.53,52.53,44900.0,33.0775,33.0775,32.9645,32.9645,44900.0
2013-12-27 09:50:00,52.53,52.58,52.51,52.55,24000.0,32.9645,32.9959,32.9519,32.9771,24000.0
2013-12-27 09:55:00,52.55,52.71,52.55,52.67,34900.0,32.9771,33.0775,32.9771,33.0524,34900.0
2013-12-27 10:00:00,52.64,52.82,52.64,52.79,25400.0,33.0335,33.1465,33.0335,33.1277,25400.0
2013-12-27 10:05:00,52.8,52.81,52.72,52.78,64000.0,33.1339,33.1402,33.0837,33.1214,64000.0
2013-12-27 10:10:00,52.78,52.86,52.78,52.85,12900.0,33.1214,33.1716,33.1214,33.1653,12900.0
2013-12-27 10:15:00,52.84,52.92,52.84,52.92,19200.0,33.159,33.2092,33.159,33.2092,19200.0
2013-12-27 10:20:00,52.93,52.93,52.75,52.78,13200.0,33.2155,33.2155,33.1026,33.1214,13200.0
2013-12-27 10:25:00,52.77,52.77,52.67,52.68,8400.0,33.1151,33.1151,33.0524,33.0586,8400.0
2013-12-27 10:30:00,52.69,52.69,52.61,52.62,12800.0,33.0649,33.0649,33.0147,33.021,12800.0
2013-12-27 10:35:00,52.62,52.69,52.59,52.61,24900.0,33.021,33.0649,33.0022,33.0147,24900.0
2013-12-27 10:40:00,52.61,52.68,52.58,52.67,22300.0,33.0147,33.0586,32.9959,33.0524,22300.0
2013-12-27 10:45:00,52.68,52.71,52.65,52.65,17600.0,33.0586,33.0775,33.0398,33.0398,17600.0
2013-12-27 10:50:00,52.66,52.73,52.65,52.66,18000.0,33.0461,33.09,33.0398,33.0461,18000.0
2013-12-27 10:55:00,52.66,52.69,52.59,52.59,19600.0,33.0461,33.0649,33.0022,33.0022,19600.0
2013-12-27 11:00:00,52.58,52.58,52.53,52.57,23100.0,32.9959,32.9959,32.9645,32.9896,23100.0
2013-12-27 11:05:00,52.56,52.6,52.51,52.53,26200.0,32.9833,33.0084,32.9519,32.9645,26200.0
2013-12-27 11:10:00,52.53,52.58,52.51,52.57,25400.0,32.9645,32.9959,32.9519,32.9896,25400.0
2013-12-27 11:15:00,52.57,52.65,52.56,52.59,22300.0,32.9896,33.0398,32.9833,33.0022,22300.0
2013-12-27 11:20:00,52.59,52.6,52.51,52.51,27100.0,33.0022,33.0084,32.9519,32.9519,27100.0
2013-12-27 11:25:00,52.52,52.57,52.48,52.55,38900.0,32.9582,32.9896,32.9331,32.9771,38900.0
2013-12-27 11:30:00,52.57,52.61,52.53,52.53,13000.0,32.9896,33.0147,32.9645,32.9645,13000.0
2013-12-27 11:35:00,52.52,52.6,52.48,52.58,45500.0,32.9582,33.0084,32.9331,32.9959,45500.0
2013-12-27 11:40:00,52.58,52.66,52.56,52.62,21100.0,32.9959,33.0461,32.9833,33.021,21100.0
2013-12-27 11:45:00,52.62,52.62,52.54,52.54,10800.0,33.021,33.021,32.9708,32.9708,10800.0
2013-12-27 11:50:00,52.53,52.63,52.53,52.59,24900.0,32.9645,33.0273,32.9645,33.0022,24900.0
2013-12-27 11:55:00,52.58,52.67,52.58,52.67,18800.0,32.9959,33.0524,32.9959,33.0524,18800.0
2013-12-27 12:00:00,52.67,52.67,52.52,52.63,31300.0,33.0524,33.0524,32.9582,33.0273,31300.0
2013-12-27 12:05:00,52.62,52.65,52.6,52.61,16900.0,33.021,33.0398,33.0084,33.0147,16900.0
2013-12-27 12:10:00,52.6,52.65,52.6,52.65,22600.0,33.0084,33.0398,33.0084,33.0398,22600.0
2013-12-27 12:15:00,52.64,52.69,52.61,52.62,61500.0,33.0335,33.0649,33.0147,33.021,61500.0
2013-12-27 12:20:00,52.61,52.62,52.5,52.5,24900.0,33.0147,33.021,32.9457,32.9457,24900.0
2013-12-27 12:25:00,52.51,52.52,52.49,52.51,37200.0,32.9519,32.9582,32.9394,32.9519,37200.0
2013-12-27 12:30:00,52.52,52.53,52.49,52.5,16100.0,32.9582,32.9645,32.9394,32.9457,16100.0
2013-12-27 12:35:00,52.5,52.51,52.47,52.48,21900.0,32.9457,32.9519,32.9268,32.9331,21900.0
2013-12-27 12:40:00,52.48,52.52,52.47,52.5,29700.0,32.9331,32.9582,32.9268,32.9457,29700.0
2013-12-27 12:45:00,52.5,52.5,52.47,52.48,18400.0,32.9457,32.9457,32.9268,32.9331,18400.0
2013-12-27 12:50:00,52.47,52.48,52.42,52.43,42200.0,32.9268,32.9331,32.8955,32.9017,42200.0
2013-12-27 12:55:00,52.43,52.43,52.4,52.41,33200.0,32.9017,32.9017,32.8829,32.8892,33200.0
2013-12-27 13:00:00,52.41,52.49,52.39,52.48,38400.0,32.8892,32.9394,32.8766,32.9331,38400.0
2013-12-27 13:05:00,52.48,52.52,52.47,52.48,18100.0,32.9331,32.9582,32.9268,32.9331,18100.0
2013-12-27 13:10:00,52.49,52.49,52.44,52.47,42900.0,32.9394,32.9394,32.908,32.9268,42900.0
2013-12-27 13:15:00,52.47,52.52,52.46,52.5,25100.0,32.9268,32.9582,32.9206,32.9457,25100.0
2013-12-27 13:20:00,52.51,52.52,52.49,52.5,12600.0,32.9519,32.9582,32.9394,32.9457,12600.0
2013-12-27 13:25:00,52.49,52.51,52.48,52.51,9700.0,32.9394,32.9519,32.9331,32.9519,9700.0
2013-12-27 13:30:00,52.5,52.53,52.48,52.51,16100.0,32.9457,32.9645,32.9331,32.9519,16100.0
2013-12-27 13:35:00,52.52,52.55,52.45,52.46,65800.0,32.9582,32.9771,32.9143,32.9206,65800.0
2013-12-27 13:40:00,52.47,52.49,52.38,52.41,63000.0,32.9268,32.9394,32.8704,32.8892,63000.0
2013-12-27 13:45:00,52.42,52.5,52.41,52.5,20900.0,32.8955,32.9457,32.8892,32.9457,20900.0
2013-12-27 13:50:00,52.5,52.54,52.49,52.53,17700.0,32.9457,32.9708,32.9394,32.9645,17700.0
2013-12-27 13:55:00,52.54,52.54,52.42,52.43,34500.0,32.9708,32.9708,32.8955,32.9017,34500.0
2013-12-27 14:00:00,52.44,52.48,52.42,52.43,62700.0,32.908,32.9331,32.8955,32.9017,62700.0
2013-12-27 14:05:00,52.42,52.47,52.42,52.46,41000.0,32.8955,32.9268,32.8955,32.9206,41000.0
2013-12-27 14:10:00,52.47,52.55,52.47,52.55,13000.0,32.9268,32.9771,32.9268,32.9771,13000.0
2013-12-27 14:15:00,52.54,52.56,52.51,52.54,22100.0,32.9708,32.9833,32.9519,32.9708,22100.0
2013-12-27 14:20:00,52.54,52.57,52.52,52.54,15400.0,32.9708,32.9896,32.9582,32.9708,15400.0
2013-12-27 14:25:00,52.55,52.57,52.54,52.57,16300.0,32.9771,32.9896,32.9708,32.9896,16300.0
2013-12-27 14:30:00,52.57,52.57,52.45,52.47,53100.0,32.9896,32.9896,32.9143,32.9268,53100.0
2013-12-27 14:35:00,52.47,52.49,52.45,52.48,23300.0,32.9268,32.9394,32.9143,32.9331,23300.0
2013-12-27 14:40:00,52.48,52.52,52.45,52.52,12400.0,32.9331,32.9582,32.9143,32.9582,12400.0
2013-12-27 14:45:00,52.51,52.52,52.46,52.51,19000.0,32.9519,32.9582,32.9206,32.9519,19000.0
2013-12-27 14:50:00,52.51,52.54,52.51,52.54,9500.0,32.9519,32.9708,32.9519,32.9708,9500.0
2013-12-27 14:55:00,52.53,52.54,52.5,52.52,18000.0,32.9645,32.9708,32.9457,32.9582,18000.0
2013-12-27 15:00:00,52.52,52.57,52.52,52.57,14300.0,32.9582,32.9896,32.9582,32.9896,14300.0
2013-12-27 15:05:00,52.56,52.6,52.55,52.6,32300.0,32.9833,33.0084,32.9771,33.0084,32300.0
2013-12-27 15:10:00,52.6,52.6,52.54,52.57,34000.0,33.0084,33.0084,32.9708,32.9896,34000.0
2013-12-27 15:15:00,52.55,52.6,52.54,52.6,20900.0,32.9771,33.0084,32.9708,33.0084,20900.0
2013-12-27 15:20:00,52.6,52.6,52.53,52.54,34000.0,33.0084,33.0084,32.9645,32.9708,34000.0
2013-12-27 15:25:00,52.54,52.58,52.53,52.55,18400.0,32.9708,32.9959,32.9645,32.9771,18400.0
2013-12-27 15:30:00,52.54,52.57,52.52,52.56,51100.0,32.9708,32.9896,32.9582,32.9833,51100.0
2013-12-27 15:35:00,52.56,52.6,52.53,52.54,26300.0,32.9833,33.0084,32.9645,32.9708,26300.0
2013-12-27 15:40:00,52.54,52.56,52.53,52.54,25300.0,32.9708,32.9833,32.9645,32.9708,25300.0
2013-12-27 15:45:00,52.53,52.56,52.5,52.5,89900.0,32.9645,32.9833,32.9457,32.9457,89900.0
2013-12-27 15:50:00,52.51,52.58,52.49,52.53,78600.0,32.9519,32.9959,32.9394,32.9645,78600.0
2013-12-27 15:55:00,52.53,52.56,52.52,52.56,99700.0,32.9645,32.9833,32.9582,32.9833,99700.0
2013-12-30 09:30:00,52.59,52.77,52.59,52.7,91600.0,33.0022,33.1151,33.0022,33.0712,91600.0
2013-12-30 09:35:00,52.7,52.98,52.63,52.9,49000.0,33.0712,33.2469,33.0273,33.1967,49000.0
2013-12-30 09:40:00,52.88,52.88,52.68,52.68,27600.0,33.1841,33.1841,33.0586,33.0586,27600.0
2013-12-30 09:45:00,52.68,52.76,52.66,52.72,19000.0,33.0586,33.1088,33.0461,33.0837,19000.0
2013-12-30 09:50:00,52.72,52.78,52.69,52.78,29100.0,33.0837,33.1214,33.0649,33.1214,29100.0
2013-12-30 09:55:00,52.77,52.82,52.72,52.78,27100.0,33.1151,33.1465,33.0837,33.1214,27100.0
2013-12-30 10:00:00,52.78,52.81,52.7,52.72,20400.0,33.1214,33.1402,33.0712,33.0837,20400.0
2013-12-30 10:05:00,52.7,52.89,52.7,52.8,27900.0,33.0712,33.1904,33.0712,33.1339,27900.0
2013-12-30 10:10:00,52.82,52.83,52.73,52.77,19600.0,33.1465,33.1528,33.09,33.1151,19600.0
2013-12-30 10:15:00,52.76,52.77,52.68,52.75,10400.0,33.1088,33.1151,33.0586,33.1026,10400.0
2013-12-30 10:20:00,52.73,52.77,52.7,52.75,29700.0,33.09,33.1151,33.0712,33.1026,29700.0
2013-12-30 10:25:00,52.74,52.8,52.73,52.78,57100.0,33.0963,33.1339,33.09,33.1214,57100.0
2013-12-30 10:30:00,52.79,52.8,52.67,52.73,35800.0,33.1277,33.1339,33.0524,33.09,35800.0
2013-12-30 10:35:00,52.72,52.81,52.72,52.77,38300.0,33.0837,33.1402,33.0837,33.1151,38300.0
2013-12-30 10:40:00,52.77,52.81,52.75,52.81,49300.0,33.1151,33.1402,33.1026,33.1402,49300.0
2013-12-30 10:45:00,52.81,52.82,52.76,52.76,17000.0,33.1402,33.1465,33.1088,33.1088,17000.0
2013-12-30 10:50:00,52.77,52.81,52.77,52.77,14500.0,33.1151,33.1402,33.1151,33.1151,14500.0
2013-12-30 10:55:00,52.79,52.8,52.76,52.76,13400.0,33.1277,33.1339,33.1088,33.1088,13400.0
2013-12-30 11:00:00,52.78,52.83,52.76,52.82,29700.0,33.1214,33.1528,33.1088,33.1465,29700.0
2013-12-30 11:05:00,52.82,52.83,52.71,52.74,29900.0,33.1465,33.1528,33.0775,33.0963,29900.0
2013-12-30 11:10:00,52.74,52.83,52.71,52.75,63400.0,33.0963,33.1528,33.0775,33.1026,63400.0
2013-12-30 11:15:00,52.76,52.87,52.76,52.86,15400.0,33.1088,33.1779,33.1088,33.1716,15400.0
2013-12-30 11:20:00,52.86,52.9,52.79,52.8,23400.0,33.1716,33.1967,33.1277,33.1339,23400.0
2013-12-30 11:25:00,52.79,52.91,52.79,52.9,67700.0,33.1277,33.203,33.1277,33.1967,67700.0
2013-12-30 11:30:00,52.91,53.0,52.9,52.97,79100.0,33.203,33.2594,33.1967,33.2406,79100.0
2013-12-30 11:35:00,52.97,52.98,52.89,52.91,16100.0,33.2406,33.2469,33.1904,33.203,16100.0
2013-12-30 11:40:00,52.91,53.03,52.91,52.98,35000.0,33.203,33.2783,33.203,33.2469,35000.0
2013-12-30 11:45:00,52.97,53.0,52.88,52.91,32300.0,33.2406,33.2594,33.1841,33.203,32300.0
2013-12-30 11:50:00,52.91,52.99,52.91,52.97,23800.0,33.203,33.2532,33.203,33.2406,23800.0
2013-12-30 11:55:00,52.97,52.98,52.95,52.95,12500.0,33.2406,33.2469,33.2281,33.2281,12500.0
2013-12-30 12:00:00,52.95,52.97,52.91,52.97,18700.0,33.2281,33.2406,33.203,33.2406,18700.0
2013-12-30 12:05:00,52.96,53.0,52.92,52.93,16700.0,33.2343,33.2594,33.2092,33.2155,16700.0
2013-12-30 12:10:00,52.93,52.99,52.92,52.99,27300.0,33.2155,33.2532,33.2092,33.2532,27300.0
2013-12-30 12:15:00,52.98,53.0,52.97,52.99,24400.0,33.2469,33.2594,33.2406,33.2532,24400.0
2013-12-30 12:20:00,53.0,53.02,52.95,52.97,43900.0,33.2594,33.272,33.2281,33.2406,43900.0
2013-12-30 12:25:00,52.97,52.97,52.95,52.96,14800.0,33.2406,33.2406,33.2281,33.2343,14800.0
2013-12-30 12:30:00,52.96,52.97,52.95,52.95,16400.0,33.2343,33.2406,33.2281,33.2281,16400.0
2013-12-30 12:35:00,52.96,52.97,52.94,52.97,35200.0,33.2343,33.2406,33.2218,33.2406,35200.0
2013-12-30 12:40:00,52.95,52.97,52.94,52.96,19900.0,33.2281,33.2406,33.2218,33.2343,19900.0
2013-12-30 12:45:00,52.95,52.96,52.94,52.94,12600.0,33.2281,33.2343,33.2218,33.2218,12600.0
2013-12-30 12:50:00,52.94,52.95,52.92,52.93,14300.0,33.2218,33.2281,33.2092,33.2155,14300.0
2013-12-30 12:55:00,52.92,52.94,52.91,52.92,8500.0,33.2092,33.2218,33.203,33.2092,8500.0
2013-12-30 13:00:00,52.93,52.93,52.91,52.93,22600.0,33.2155,33.2155,33.203,33.2155,22600.0
2013-12-30 13:05:00,52.91,52.93,52.89,52.9,20800.0,33.203,33.2155,33.1904,33.1967,20800.0
2013-12-30 13:10:00,52.9,52.91,52.85,52.86,43100.0,33.1967,33.203,33.1653,33.1716,43100.0
2013-12-30 13:15:00,52.85,52.86,52.82,52.85,27500.0,33.1653,33.1716,33.1465,33.1653,27500.0
2013-12-30 13:20:00,52.86,52.86,52.83,52.85,40700.0,33.1716,33.1716,33.1528,33.1653,40700.0
2013-12-30 13:25:00,52.85,52.96,52.8,52.86,100900.0,33.1653,33.2343,33.1339,33.1716,100900.0
2013-12-30 13:30:00,52.85,52.87,52.82,52.83,13300.0,33.1653,33.1779,33.1465,33.1528,13300.0
2013-12-30 13:35:00,52.82,52.85,52.82,52.83,19800.0,33.1465,33.1653,33.1465,33.1528,19800.0
2013-12-30 13:40:00,52.83,52.83,52.75,52.77,25400.0,33.1528,33.1528,33.1026,33.1151,25400.0
2013-12-30 13:45:00,52.77,52.77,52.73,52.75,33100.0,33.1151,33.1151,33.09,33.1026,33100.0
2013-12-30 13:50:00,52.74,52.75,52.72,52.73,22900.0,33.0963,33.1026,33.0837,33.09,22900.0
2013-12-30 13:55:00,52.73,52.75,52.73,52.73,15700.0,33.09,33.1026,33.09,33.09,15700.0
2013-12-30 14:00:00,52.74,52.74,52.7,52.73,45400.0,33.0963,33.0963,33.0712,33.09,45400.0
2013-12-30 14:05:00,52.73,52.73,52.72,52.73,9800.0,33.09,33.09,33.0837,33.09,9800.0
2013-12-30 14:10:00,52.72,52.74,52.72,52.73,23600.0,33.0837,33.0963,33.0837,33.09,23600.0
2013-12-30 14:15:00,52.74,52.74,52.67,52.69,29500.0,33.0963,33.0963,33.0524,33.0649,29500.0
2013-12-30 14:20:00,52.68,52.71,52.67,52.71,28300.0,33.0586,33.0775,33.0524,33.0775,28300.0
2013-12-30 14:25:00,52.71,52.72,52.69,52.7,27900.0,33.0775,33.0837,33.0649,33.0712,27900.0
2013-12-30 14:30:00,52.7,52.79,52.69,52.79,21600.0,33.0712,33.1277,33.0649,33.1277,21600.0
2013-12-30 14:35:00,52.8,52.82,52.77,52.81,30700.0,33.1339,33.1465,33.1151,33.1402,30700.0
2013-12-30 14:40:00,52.82,52.88,52.82,52.87,16300.0,33.1465,33.1841,33.1465,33.1779,16300.0
2013-12-30 14:45:00,52.88,52.91,52.87,52.91,27000.0,33.1841,33.203,33.1779,33.203,27000.0
2013-12-30 14:50:00,52.91,52.91,52.87,52.88,20200.0,33.203,33.203,33.1779,33.1841,20200.0
2013-12-30 14:55:00,52.88,52.91,52.87,52.9,23200.0,33.1841,33.203,33.1779,33.1967,23200.0
2013-12-30 15:00:00,52.91,52.94,52.89,52.91,28700.0,33.203,33.2218,33.1904,33.203,28700.0
2013-12-30 15:05:00,52.9,52.93,52.9,52.93,34300.0,33.1967,33.2155,33.1967,33.2155,34300.0
2013-12-30 15:10:00,52.92,52.94,52.9,52.92,29300.0,33.2092,33.2218,33.1967,33.2092,29300.0
2013-12-30 15:15:00,52.92,52.94,52.9,52.92,42500.0,33.2092,33.2218,33.1967,33.2092,42500.0
2013-12-30 15:20:00,52.92,52.97,52.91,52.96,62800.0,33.2092,33.2406,33.203,33.2343,62800.0
2013-12-30 15:25:00,52.96,52.97,52.93,52.97,47200.0,33.2343,33.2406,33.2155,33.2406,47200.0
2013-12-30 15:30:00,52.96,53.02,52.85,53.0,166800.0,33.2343,33.272,33.1653,33.2594,166800.0
2013-12-30 15:35:00,53.0,53.0,52.95,52.96,46400.0,33.2594,33.2594,33.2281,33.2343,46400.0
2013-12-30 15:40:00,52.96,53.01,52.96,52.98,82900.0,33.2343,33.2657,33.2343,33.2469,82900.0
2013-12-30 15:45:00,52.98,53.0,52.95,52.97,87100.0,33.2469,33.2594,33.2281,33.2406,87100.0
2013-12-30 15:50:00,52.98,52.98,52.95,52.97,99500.0,33.2469,33.2469,33.2281,33.2406,99500.0
2013-12-30 15:55:00,52.97,53.01,52.97,53.01,179000.0,33.2406,33.2657,33.2406,33.2657,179000.0
2013-12-31 09:30:00,52.99,53.06,52.5,52.62,140400.0,33.2532,33.2971,32.9457,33.021,140400.0
2013-12-31 09:35:00,52.56,52.79,52.56,52.66,16900.0,32.9833,33.1277,32.9833,33.0461,16900.0
2013-12-31 09:40:00,52.71,52.71,52.5,52.53,43000.0,33.0775,33.0775,32.9457,32.9645,43000.0
2013-12-31 09:45:00,52.56,52.61,52.36,52.41,123000.0,32.9833,33.0147,32.8578,32.8892,123000.0
2013-12-31 09:50:00,52.42,52.48,52.41,52.46,22000.0,32.8955,32.9331,32.8892,32.9206,22000.0
2013-12-31 09:55:00,52.46,52.63,52.45,52.56,22600.0,32.9206,33.0273,32.9143,32.9833,22600.0
2013-12-31 10:00:00,52.56,52.58,52.51,52.53,14200.0,32.9833,32.9959,32.9519,32.9645,14200.0
2013-12-31 10:05:00,52.52,52.71,52.51,52.71,44200.0,32.9582,33.0775,32.9519,33.0775,44200.0
2013-12-31 10:10:00,52.7,52.78,52.69,52.73,21600.0,33.0712,33.1214,33.0649,33.09,21600.0
2013-12-31 10:15:00,52.73,52.74,52.68,52.7,13100.0,33.09,33.0963,33.0586,33.0712,13100.0
2013-12-31 10:20:00,52.69,52.82,52.69,52.75,44400.0,33.0649,33.1465,33.0649,33.1026,44400.0
2013-12-31 10:25:00,52.78,52.8,52.73,52.76,39900.0,33.1214,33.1339,33.09,33.1088,39900.0
2013-12-31 10:30:00,52.75,52.82,52.75,52.79,29800.0,33.1026,33.1465,33.1026,33.1277,29800.0
2013-12-31 10:35:00,52.81,52.83,52.78,52.79,24100.0,33.1402,33.1528,33.1214,33.1277,24100.0
2013-12-31 10:40:00,52.8,52.84,52.77,52.82,22400.0,33.1339,33.159,33.1151,33.1465,22400.0
2013-12-31 10:45:00,52.82,52.82,52.76,52.82,29700.0,33.1465,33.1465,33.1088,33.1465,29700.0
2013-12-31 10:50:00,52.81,52.83,52.78,52.81,13400.0,33.1402,33.1528,33.1214,33.1402,13400.0
2013-12-31 10:55:00,52.8,52.82,52.77,52.79,20300.0,33.1339,33.1465,33.1151,33.1277,20300.0
2013-12-31 11:00:00,52.8,52.95,52.8,52.95,14700.0,33.1339,33.2281,33.1339,33.2281,14700.0
2013-12-31 11:05:00,52.93,52.97,52.91,52.95,22600.0,33.2155,33.2406,33.203,33.2281,22600.0
2013-12-31 11:10:00,52.93,53.02,52.93,52.97,23900.0,33.2155,33.272,33.2155,33.2406,23900.0
2013-12-31 11:15:00,52.98,53.01,52.96,52.99,14500.0,33.2469,33.2657,33.2343,33.2532,14500.0
2013-12-31 11:20:00,52.99,53.01,52.97,53.0,12000.0,33.2532,33.2657,33.2406,33.2594,12000.0
2013-12-31 11:25:00,52.97,53.0,52.94,52.96,24400.0,33.2406,33.2594,33.2218,33.2343,24400.0
2013-12-31 11:30:00,52.97,53.0,52.93,52.98,17400.0,33.2406,33.2594,33.2155,33.2469,17400.0
2013-12-31 11:35:00,52.98,52.98,52.94,52.98,16900.0,33.2469,33.2469,33.2218,33.2469,16900.0
2013-12-31 11:40:00,52.98,53.0,52.97,52.98,12800.0,33.2469,33.2594,33.2406,33.2469,12800.0
2013-12-31 11:45:00,52.98,53.01,52.96,53.01,49100.0,33.2469,33.2657,33.2343,33.2657,49100.0
2013-12-31 11:50:00,53.01,53.03,52.97,52.99,25900.0,33.2657,33.2783,33.2406,33.2532,25900.0
2013-12-31 11:55:00,52.99,53.0,52.97,52.98,21100.0,33.2532,33.2594,33.2406,33.2469,21100.0
2013-12-31 12:00:00,53.0,53.01,52.96,53.0,15200.0,33.2594,33.2657,33.2343,33.2594,15200.0
2013-12-31 12:05:00,52.99,53.01,52.94,52.98,29900.0,33.2532,33.2657,33.2218,33.2469,29900.0
2013-12-31 12:10:00,52.97,52.99,52.94,52.95,18400.0,33.2406,33.2532,33.2218,33.2281,18400.0
2013-12-31 12:15:00,52.95,52.99,52.95,52.96,16800.0,33.2281,33.2532,33.2281,33.2343,16800.0
2013-12-31 12:20:00,52.96,53.0,52.95,52.98,23300.0,33.2343,33.2594,33.2281,33.2469,23300.0
2013-12-31 12:25:00,52.98,52.98,52.93,52.96,28400.0,33.2469,33.2469,33.2155,33.2343,28400.0
2013-12-31 12:30:00,52.97,52.99,52.95,52.97,12400.0,33.2406,33.2532,33.2281,33.2406,12400.0
2013-12-31 12:35:00,52.97,53.0,52.94,52.95,20700.0,33.2406,33.2594,33.2218,33.2281,20700.0
2013-12-31 12:40:00,52.95,52.95,52.85,52.86,28400.0,33.2281,33.2281,33.1653,33.1716,28400.0
2013-12-31 12:45:00,52.86,52.86,52.79,52.81,56800.0,33.1716,33.1716,33.1277,33.1402,56800.0
2013-12-31 12:50:00,52.81,52.87,52.73,52.83,59900.0,33.1402,33.1779,33.09,33.1528,59900.0
2013-12-31 12:55:00,52.84,52.86,52.82,52.86,14600.0,33.159,33.1716,33.1465,33.1716,14600.0
2013-12-31 13:00:00,52.87,52.89,52.79,52.79,15000.0,33.1779,33.1904,33.1277,33.1277,15000.0
2013-12-31 13:05:00,52.8,52.82,52.77,52.78,15600.0,33.1339,33.1465,33.1151,33.1214,15600.0
2013-12-31 13:10:00,52.78,52.8,52.77,52.78,9000.0,33.1214,33.1339,33.1151,33.1214,9000.0
2013-12-31 13:15:00,52.78,52.8,52.76,52.77,20300.0,33.1214,33.1339,33.1088,33.1151,20300.0
2013-12-31 13:20:00,52.77,52.78,52.76,52.77,11200.0,33.1151,33.1214,33.1088,33.1151,11200.0
2013-12-31 13:25:00,52.77,52.88,52.75,52.88,20500.0,33.1151,33.1841,33.1026,33.1841,20500.0
2013-12-31 13:30:00,52.86,52.88,52.83,52.86,11700.0,33.1716,33.1841,33.1528,33.1716,11700.0
2013-12-31 13:35:00,52.85,52.85,52.76,52.79,33100.0,33.1653,33.1653,33.1088,33.1277,33100.0
2013-12-31 13:40:00,52.79,52.79,52.76,52.77,10100.0,33.1277,33.1277,33.1088,33.1151,10100.0
2013-12-31 13:45:00,52.77,52.81,52.76,52.77,22500.0,33.1151,33.1402,33.1088,33.1151,22500.0
2013-12-31 13:50:00,52.79,52.81,52.77,52.8,40300.0,33.1277,33.1402,33.1151,33.1339,40300.0
2013-12-31 13:55:00,52.81,52.82,52.77,52.8,25100.0,33.1402,33.1465,33.1151,33.1339,25100.0
2013-12-31 14:00:00,52.81,52.83,52.78,52.78,11400.0,33.1402,33.1528,33.1214,33.1214,11400.0
2013-12-31 14:05:00,52.78,52.78,52.72,52.77,38800.0,33.1214,33.1214,33.0837,33.1151,38800.0
2013-12-31 14:10:00,52.76,52.78,52.76,52.77,12900.0,33.1088,33.1214,33.1088,33.1151,12900.0
2013-12-31 14:15:00,52.78,52.78,52.76,52.77,17800.0,33.1214,33.1214,33.1088,33.1151,17800.0
2013-12-31 14:20:00,52.77,52.77,52.75,52.75,15300.0,33.1151,33.1151,33.1026,33.1026,15300.0
2013-12-31 14:25:00,52.76,52.76,52.7,52.72,30700.0,33.1088,33.1088,33.0712,33.0837,30700.0
2013-12-31 14:30:00,52.73,52.75,52.72,52.72,20100.0,33.09,33.1026,33.0837,33.0837,20100.0
2013-12-31 14:35:00,52.73,52.73,52.67,52.68,21000.0,33.09,33.09,33.0524,33.0586,21000.0
2013-12-31 14:40:00,52.69,52.71,52.67,52.68,19700.0,33.0649,33.0775,33.0524,33.0586,19700.0
2013-12-31 14:45:00,52.69,52.69,52.65,52.68,16200.0,33.0649,33.0649,33.0398,33.0586,16200.0
2013-12-31 14:50:00,52.67,52.72,52.67,52.7,10900.0,33.0524,33.0837,33.0524,33.0712,10900.0
2013-12-31 14:55:00,52.71,52.74,52.69,52.74,17500.0,33.0775,33.0963,33.0649,33.0963,17500.0
2013-12-31 15:00:00,52.73,52.74,52.7,52.7,18300.0,33.09,33.0963,33.0712,33.0712,18300.0
2013-12-31 15:05:00,52.71,52.71,52.65,52.65,18200.0,33.0775,33.0775,33.0398,33.0398,18200.0
2013-12-31 15:10:00,52.66,52.67,52.65,52.65,15300.0,33.0461,33.0524,33.0398,33.0398,15300.0
2013-12-31 15:15:00,52.65,52.68,52.65,52.67,23800.0,33.0398,33.0586,33.0398,33.0524,23800.0
2013-12-31 15:20:00,52.68,52.71,52.67,52.7,28900.0,33.0586,33.0775,33.0524,33.0712,28900.0
2013-12-31 15:25:00,52.71,52.72,52.7,52.71,30400.0,33.0775,33.0837,33.0712,33.0775,30400.0
2013-12-31 15:30:00,52.71,52.75,52.7,52.7,60100.0,33.0775,33.1026,33.0712,33.0712,60100.0
2013-12-31 15:35:00,52.7,52.74,52.69,52.71,57000.0,33.0712,33.0963,33.0649,33.0775,57000.0
2013-12-31 15:40:00,52.72,52.79,52.69,52.78,43800.0,33.0837,33.1277,33.0649,33.1214,43800.0
2013-12-31 15:45:00,52.78,52.91,52.76,52.87,80700.0,33.1214,33.203,33.1088,33.1779,80700.0
2013-12-31 15:50:00,52.86,52.89,52.86,52.86,64600.0,33.1716,33.1904,33.1716,33.1716,64600.0
2013-12-31 15:55:00,52.86,52.86,52.67,52.8,314400.0,33.1716,33.1716,33.0524,33.1339,314400.0
2014-01-02 09:30:00,52.12,52.33,51.54,52.05,466900.0,32.7072,32.839,32.3432,32.6633,466900.0
2014-01-02 09:35:00,52.07,52.18,51.75,51.83,117700.0,32.6758,32.7449,32.475,32.5252,117700.0
2014-01-02 09:40:00,51.83,51.98,51.79,51.93,72700.0,32.5252,32.6194,32.5001,32.588,72700.0
2014-01-02 09:45:00,51.95,51.95,51.71,51.9,93300.0,32.6005,32.6005,32.4499,32.5692,93300.0
2014-01-02 09:50:00,51.92,51.92,51.72,51.89,54800.0,32.5817,32.5817,32.4562,32.5629,54800.0
2014-01-02 09:55:00,51.88,51.89,51.75,51.76,73600.0,32.5566,32.5629,32.475,32.4813,73600.0
2014-01-02 10:00:00,51.78,51.78,51.52,51.57,160800.0,32.4938,32.4938,32.3307,32.3621,160800.0
2014-01-02 10:05:00,51.57,51.75,51.56,51.75,84400.0,32.3621,32.475,32.3558,32.475,84400.0
2014-01-02 10:10:00,51.75,51.9,51.74,51.81,59300.0,32.475,32.5692,32.4687,32.5127,59300.0
2014-01-02 10:15:00,51.8,51.9,51.74,51.84,44000.0,32.5064,32.5692,32.4687,32.5315,44000.0
2014-01-02 10:20:00,51.87,51.9,51.69,51.72,58200.0,32.5503,32.5692,32.4374,32.4562,58200.0
2014-01-02 10:25:00,51.72,51.79,51.65,51.79,56900.0,32.4562,32.5001,32.4123,32.5001,56900.0
2014-01-02 10:30:00,51.79,51.81,51.65,51.72,68400.0,32.5001,32.5127,32.4123,32.4562,68400.0
2014-01-02 10:35:00,51.72,51.73,51.67,51.7,64100.0,32.4562,32.4625,32.4248,32.4436,64100.0
2014-01-02 10:40:00,51.71,51.93,51.7,51.91,54400.0,32.4499,32.588,32.4436,32.5754,54400.0
2014-01-02 10:45:00,51.91,51.91,51.78,51.81,31700.0,32.5754,32.5754,32.4938,32.5127,31700.0
2014-01-02 10:50:00,51.83,51.87,51.79,51.8,34300.0,32.5252,32.5503,32.5001,32.5064,34300.0
2014-01-02 10:55:00,51.84,51.85,51.78,51.81,28400.0,32.5315,32.5378,32.4938,32.5127,28400.0
2014-01-02 11:00:00,51.81,51.85,51.75,51.83,31900.0,32.5127,32.5378,32.475,32.5252,31900.0
2014-01-02 11:05:00,51.82,51.9,51.72,51.89,61700.0,32.5189,32.5692,32.4562,32.5629,61700.0
2014-01-02 11:10:00,51.88,52.0,51.87,51.91,34200.0,32.5566,32.6319,32.5503,32.5754,34200.0
2014-01-02 11:15:00,51.9,51.98,51.9,51.98,46200.0,32.5692,32.6194,32.5692,32.6194,46200.0
2014-01-02 11:20:00,51.97,51.98,51.9,51.91,38000.0,32.6131,32.6194,32.5692,32.5754,38000.0
2014-01-02 11:25:00,51.92,51.95,51.89,51.95,46100.0,32.5817,32.6005,32.5629,32.6005,46100.0
2014-01-02 11:30:00,51.95,51.95,51.83,51.86,41800.0,32.6005,32.6005,32.5252,32.5441,41800.0
2014-01-02 11:35:00,51.85,51.88,51.78,51.79,25300.0,32.5378,32.5566,32.4938,32.5001,25300.0
2014-01-02 11:40:00,51.78,51.82,51.75,51.81,35400.0,32.4938,32.5189,32.475,32.5127,35400.0
2014-01-02 11:45:00,51.8,51.81,51.72,51.75,38300.0,32.5064,32.5127,32.4562,32.475,38300.0
2014-01-02 11:50:00,51.75,51.76,51.56,51.76,51700.0,32.475,32.4813,32.3558,32.4813,51700.0
2014-01-02 11:55:00,51.75,51.76,51.64,51.68,43800.0,32.475,32.4813,32.406,32.4311,43800.0
2014-01-02 12:00:00,51.68,51.71,51.63,51.68,71500.0,32.4311,32.4499,32.3997,32.4311,71500.0
2014-01-02 12:05:00,51.67,51.69,51.58,51.6,66400.0,32.4248,32.4374,32.3683,32.3809,66400.0
2014-01-02 12:10:00,51.59,51.62,51.57,51.62,42100.0,32.3746,32.3934,32.3621,32.3934,42100.0
2014-01-02 12:15:00,51.62,51.62,51.58,51.59,47300.0,32.3934,32.3934,32.3683,32.3746,47300.0
2014-01-02 12:20:00,51.59,51.66,51.59,51.66,31500.0,32.3746,32.4185,32.3746,32.4185,31500.0
2014-01-02 12:25:00,51.65,51.7,51.61,51.69,25600.0,32.4123,32.4436,32.3872,32.4374,25600.0
2014-01-02 12:30:00,51.68,51.72,51.55,51.66,32700.0,32.4311,32.4562,32.3495,32.4185,32700.0
2014-01-02 12:35:00,51.65,51.67,51.61,51.63,23700.0,32.4123,32.4248,32.3872,32.3997,23700.0
2014-01-02 12:40:00,51.62,51.66,51.57,51.62,22700.0,32.3934,32.4185,32.3621,32.3934,22700.0
2014-01-02 12:45:00,51.62,51.66,51.61,51.64,23600.0,32.3934,32.4185,32.3872,32.406,23600.0
2014-01-02 12:50:00,51.64,51.67,51.62,51.65,26400.0,32.406,32.4248,32.3934,32.4123,26400.0
2014-01-02 12:55:00,51.65,51.67,51.62,51.67,27500.0,32.4123,32.4248,32.3934,32.4248,27500.0
2014-01-02 13:00:00,51.67,51.67,51.65,51.67,31000.0,32.4248,32.4248,32.4123,32.4248,31000.0
2014-01-02 13:05:00,51.66,51.77,51.65,51.7,28000.0,32.4185,32.4876,32.4123,32.4436,28000.0
2014-01-02 13:10:00,51.69,51.78,51.67,51.78,18100.0,32.4374,32.4938,32.4248,32.4938,18100.0
2014-01-02 13:15:00,51.77,51.8,51.73,51.8,16500.0,32.4876,32.5064,32.4625,32.5064,16500.0
2014-01-02 13:20:00,51.8,51.85,51.79,51.8,21700.0,32.5064,32.5378,32.5001,32.5064,21700.0
2014-01-02 13:25:00,51.79,51.8,51.72,51.76,21500.0,32.5001,32.5064,32.4562,32.4813,21500.0
2014-01-02 13:30:00,51.77,51.77,51.69,51.7,21900.0,32.4876,32.4876,32.4374,32.4436,21900.0
2014-01-02 13:35:00,51.71,51.75,51.68,51.75,12200.0,32.4499,32.475,32.4311,32.475,12200.0
2014-01-02 13:40:00,51.75,51.75,51.71,51.72,17300.0,32.475,32.475,32.4499,32.4562,17300.0
2014-01-02 13:45:00,51.73,51.79,51.69,51.76,27000.0,32.4625,32.5001,32.4374,32.4813,27000.0
2014-01-02 13:50:00,51.77,51.78,51.69,51.72,16400.0,32.4876,32.4938,32.4374,32.4562,16400.0
2014-01-02 13:55:00,51.72,51.78,51.7,51.77,21300.0,32.4562,32.4938,32.4436,32.4876,21300.0
2014-01-02 14:00:00,51.78,51.85,51.77,51.79,22700.0,32.4938,32.5378,32.4876,32.5001,22700.0
2014-01-02 14:05:00,51.79,51.86,51.78,51.85,25200.0,32.5001,32.5441,32.4938,32.5378,25200.0
2014-01-02 14:10:00,51.85,51.92,51.81,51.81,54200.0,32.5378,32.5817,32.5127,32.5127,54200.0
2014-01-02 14:15:00,51.82,51.88,51.66,51.67,84300.0,32.5189,32.5566,32.4185,32.4248,84300.0
2014-01-02 14:20:00,51.67,51.69,51.6,51.64,33100.0,32.4248,32.4374,32.3809,32.406,33100.0
2014-01-02 14:25:00,51.64,51.66,51.62,51.63,32500.0,32.406,32.4185,32.3934,32.3997,32500.0
2014-01-02 14:30:00,51.64,51.72,51.63,51.71,29100.0,32.406,32.4562,32.3997,32.4499,29100.0
2014-01-02 14:35:00,51.7,51.74,51.69,51.71,18100.0,32.4436,32.4687,32.4374,32.4499,18100.0
2014-01-02 14:40:00,51.7,51.71,51.68,51.68,35000.0,32.4436,32.4499,32.4311,32.4311,35000.0
2014-01-02 14:45:00,51.68,51.7,51.63,51.64,55000.0,32.4311,32.4436,32.3997,32.406,55000.0
2014-01-02 14:50:00,51.64,51.67,51.62,51.66,70500.0,32.406,32.4248,32.3934,32.4185,70500.0
2014-01-02 14:55:00,51.67,51.76,51.67,51.73,42400.0,32.4248,32.4813,32.4248,32.4625,42400.0
2014-01-02 15:00:00,51.72,51.82,51.72,51.78,44300.0,32.4562,32.5189,32.4562,32.4938,44300.0
2014-01-02 15:05:00,51.78,51.82,51.77,51.82,71400.0,32.4938,32.5189,32.4876,32.5189,71400.0
2014-01-02 15:10:00,51.82,51.92,51.82,51.88,45600.0,32.5189,32.5817,32.5189,32.5566,45600.0
2014-01-02 15:15:00,51.89,51.97,51.88,51.94,87200.0,32.5629,32.6131,32.5566,32.5943,87200.0
2014-01-02 15:20:00,51.94,51.94,51.89,51.93,51000.0,32.5943,32.5943,32.5629,32.588,51000.0
2014-01-02 15:25:00,51.93,52.0,51.92,51.97,62300.0,32.588,32.6319,32.5817,32.6131,62300.0
2014-01-02 15:30:00,51.96,51.97,51.91,51.91,56100.0,32.6068,32.6131,32.5754,32.5754,56100.0
2014-01-02 15:35:00,51.91,52.0,51.91,51.98,88100.0,32.5754,32.6319,32.5754,32.6194,88100.0
2014-01-02 15:40:00,51.98,52.0,51.91,51.98,95000.0,32.6194,32.6319,32.5754,32.6194,95000.0
2014-01-02 15:45:00,51.98,52.1,51.98,52.07,136100.0,32.6194,32.6947,32.6194,32.6758,136100.0
2014-01-02 15:50:00,52.07,52.09,52.0,52.03,170400.0,32.6758,32.6884,32.6319,32.6507,170400.0
2014-01-02 15:55:00,52.03,52.04,51.9,51.97,270500.0,32.6507,32.657,32.5692,32.6131,270500.0
2014-01-03 09:30:00,52.25,52.41,52.1,52.3,138400.0,32.7888,32.8892,32.6947,32.8202,138400.0
2014-01-03 09:35:00,52.28,52.5,52.21,52.5,138200.0,32.8076,32.9457,32.7637,32.9457,138200.0
2014-01-03 09:40:00,52.5,52.51,52.4,52.45,76200.0,32.9457,32.9519,32.8829,32.9143,76200.0
2014-01-03 09:45:00,52.45,52.49,52.4,52.46,53400.0,32.9143,32.9394,32.8829,32.9206,53400.0
2014-01-03 09:50:00,52.46,52.66,52.46,52.63,95900.0,32.9206,33.0461,32.9206,33.0273,95900.0
2014-01-03 09:55:00,52.61,52.68,52.56,52.61,45800.0,33.0147,33.0586,32.9833,33.0147,45800.0
2014-01-03 10:00:00,52.61,52.68,52.46,52.49,184800.0,33.0147,33.0586,32.9206,32.9394,184800.0
2014-01-03 10:05:00,52.5,52.5,52.43,52.45,59500.0,32.9457,32.9457,32.9017,32.9143,59500.0
2014-01-03 10:10:00,52.45,52.51,52.41,52.42,58300.0,32.9143,32.9519,32.8892,32.8955,58300.0
2014-01-03 10:15:00,52.43,52.49,52.39,52.4,85300.0,32.9017,32.9394,32.8766,32.8829,85300.0
2014-01-03 10:20:00,52.39,52.42,52.35,52.36,66100.0,32.8766,32.8955,32.8515,32.8578,66100.0
2014-01-03 10:25:00,52.37,52.42,52.36,52.39,45000.0,32.8641,32.8955,32.8578,32.8766,45000.0
2014-01-03 10:30:00,52.4,52.48,52.39,52.48,33700.0,32.8829,32.9331,32.8766,32.9331,33700.0
2014-01-03 10:35:00,52.46,52.51,52.45,52.5,27100.0,32.9206,32.9519,32.9143,32.9457,27100.0
2014-01-03 10:40:00,52.5,52.53,52.45,52.46,48600.0,32.9457,32.9645,32.9143,32.9206,48600.0
2014-01-03 10:45:00,52.45,52.45,52.24,52.27,46300.0,32.9143,32.9143,32.7825,32.8013,46300.0
2014-01-03 10:50:00,52.27,52.27,52.21,52.22,48000.0,32.8013,32.8013,32.7637,32.77,48000.0
2014-01-03 10:55:00,52.21,52.22,52.15,52.18,32500.0,32.7637,32.77,32.726,32.7449,32500.0
2014-01-03 11:00:00,52.18,52.22,52.17,52.22,42900.0,32.7449,32.77,32.7386,32.77,42900.0
2014-01-03 11:05:00,52.21,52.22,52.11,52.11,102900.0,32.7637,32.77,32.7009,32.7009,102900.0
2014-01-03 11:10:00,52.13,52.15,52.09,52.15,47500.0,32.7135,32.726,32.6884,32.726,47500.0
2014-01-03 11:15:00,52.15,52.15,52.04,52.05,48900.0,32.726,32.726,32.657,32.6633,48900.0
2014-01-03 11:20:00,52.07,52.12,52.04,52.04,70400.0,32.6758,32.7072,32.657,32.657,70400.0
2014-01-03 11:25:00,52.04,52.05,51.97,52.01,111400.0,32.657,32.6633,32.6131,32.6382,111400.0
2014-01-03 11:30:00,52.0,52.1,51.98,52.1,64500.0,32.6319,32.6947,32.6194,32.6947,64500.0
2014-01-03 11:35:00,52.09,52.4,52.09,52.22,202400.0,32.6884,32.8829,32.6884,32.77,202400.0
2014-01-03 11:40:00,52.22,52.32,52.19,52.31,74200.0,32.77,32.8327,32.7511,32.8264,74200.0
2014-01-03 11:45:00,52.31,52.32,52.22,52.25,35900.0,32.8264,32.8327,32.77,32.7888,35900.0
2014-01-03 11:50:00,52.24,52.26,52.22,52.23,23500.0,32.7825,32.7951,32.77,32.7762,23500.0
2014-01-03 11:55:00,52.23,52.25,52.13,52.13,64200.0,32.7762,32.7888,32.7135,32.7135,64200.0
2014-01-03 12:00:00,52.14,52.22,52.12,52.2,72900.0,32.7198,32.77,32.7072,32.7574,72900.0
2014-01-03 12:05:00,52.2,52.25,52.19,52.2,33600.0,32.7574,32.7888,32.7511,32.7574,33600.0
2014-01-03 12:10:00,52.21,52.26,52.15,52.18,52900.0,32.7637,32.7951,32.726,32.7449,52900.0
2014-01-03 12:15:00,52.17,52.26,52.17,52.26,27000.0,32.7386,32.7951,32.7386,32.7951,27000.0
2014-01-03 12:20:00,52.27,52.31,52.25,52.26,28900.0,32.8013,32.8264,32.7888,32.7951,28900.0
2014-01-03 12:25:00,52.26,52.37,52.26,52.32,25100.0,32.7951,32.8641,32.7951,32.8327,25100.0
2014-01-03 12:30:00,52.33,52.35,52.3,52.35,15200.0,32.839,32.8515,32.8202,32.8515,15200.0
2014-01-03 12:35:00,52.34,52.4,52.34,52.4,16100.0,32.8453,32.8829,32.8453,32.8829,16100.0
2014-01-03 12:40:00,52.39,52.43,52.39,52.4,23100.0,32.8766,32.9017,32.8766,32.8829,23100.0
2014-01-03 12:45:00,52.39,52.39,52.32,52.36,30000.0,32.8766,32.8766,32.8327,32.8578,30000.0
2014-01-03 12:50:00,52.36,52.36,52.31,52.32,16000.0,32.8578,32.8578,32.8264,32.8327,16000.0
2014-01-03 12:55:00,52.33,52.36,52.29,52.35,22100.0,32.839,32.8578,32.8139,32.8515,22100.0
2014-01-03 13:00:00,52.34,52.35,52.27,52.33,48700.0,32.8453,32.8515,32.8013,32.839,48700.0
2014-01-03 13:05:00,52.33,52.36,52.28,52.3,27400.0,32.839,32.8578,32.8076,32.8202,27400.0
2014-01-03 13:10:00,52.3,52.38,52.3,52.31,21200.0,32.8202,32.8704,32.8202,32.8264,21200.0
2014-01-03 13:15:00,52.31,52.32,52.3,52.31,16600.0,32.8264,32.8327,32.8202,32.8264,16600.0
2014-01-03 13:20:00,52.31,52.34,52.29,52.33,20600.0,32.8264,32.8453,32.8139,32.839,20600.0
2014-01-03 13:25:00,52.33,52.36,52.31,52.33,43500.0,32.839,32.8578,32.8264,32.839,43500.0
2014-01-03 13:30:00,52.32,52.34,52.29,52.31,29200.0,32.8327,32.8453,32.8139,32.8264,29200.0
2014-01-03 13:35:00,52.3,52.32,52.28,52.31,22100.0,32.8202,32.8327,32.8076,32.8264,22100.0
2014-01-03 13:40:00,52.31,52.32,52.23,52.27,47400.0,32.8264,32.8327,32.7762,32.8013,47400.0
2014-01-03 13:45:00,52.28,52.29,52.27,52.29,28900.0,32.8076,32.8139,32.8013,32.8139,28900.0
2014-01-03 13:50:00,52.29,52.32,52.28,52.3,38900.0,32.8139,32.8327,32.8076,32.8202,38900.0
2014-01-03 13:55:00,52.31,52.39,52.29,52.39,47000.0,32.8264,32.8766,32.8139,32.8766,47000.0
2014-01-03 14:00:00,52.38,52.4,52.33,52.34,119500.0,32.8704,32.8829,32.839,32.8453,119500.0
2014-01-03 14:05:00,52.34,52.35,52.28,52.28,67100.0,32.8453,32.8515,32.8076,32.8076,67100.0
2014-01-03 14:10:00,52.29,52.31,52.28,52.29,84100.0,32.8139,32.8264,32.8076,32.8139,84100.0
2014-01-03 14:15:00,52.29,52.31,52.28,52.29,24000.0,32.8139,32.8264,32.8076,32.8139,24000.0
2014-01-03 14:20:00,52.29,52.32,52.28,52.29,36600.0,32.8139,32.8327,32.8076,32.8139,36600.0
2014-01-03 14:25:00,52.29,52.3,52.25,52.29,49500.0,32.8139,32.8202,32.7888,32.8139,49500.0
2014-01-03 14:30:00,52.29,52.32,52.28,52.29,58800.0,32.8139,32.8327,32.8076,32.8139,58800.0
2014-01-03 14:35:00,52.28,52.31,52.28,52.3,48800.0,32.8076,32.8264,32.8076,32.8202,48800.0
2014-01-03 14:40:00,52.29,52.38,52.29,52.38,39100.0,32.8139,32.8704,32.8139,32.8704,39100.0
2014-01-03 14:45:00,52.38,52.47,52.38,52.44,37100.0,32.8704,32.9268,32.8704,32.908,37100.0
2014-01-03 14:50:00,52.45,52.52,52.45,52.48,76100.0,32.9143,32.9582,32.9143,32.9331,76100.0
2014-01-03 14:55:00,52.49,52.49,52.37,52.38,39600.0,32.9394,32.9394,32.8641,32.8704,39600.0
2014-01-03 15:00:00,52.39,52.43,52.37,52.41,31000.0,32.8766,32.9017,32.8641,32.8892,31000.0
2014-01-03 15:05:00,52.42,52.47,52.41,52.47,31500.0,32.8955,32.9268,32.8892,32.9268,31500.0
2014-01-03 15:10:00,52.47,52.58,52.42,52.49,83500.0,32.9268,32.9959,32.8955,32.9394,83500.0
2014-01-03 15:15:00,52.5,52.51,52.44,52.44,39100.0,32.9457,32.9519,32.908,32.908,39100.0
2014-01-03 15:20:00,52.44,52.45,52.4,52.42,40400.0,32.908,32.9143,32.8829,32.8955,40400.0
2014-01-03 15:25:00,52.41,52.44,52.4,52.43,41600.0,32.8892,32.908,32.8829,32.9017,41600.0
2014-01-03 15:30:00,52.44,52.51,52.42,52.49,61400.0,32.908,32.9519,32.8955,32.9394,61400.0
2014-01-03 15:35:00,52.5,52.52,52.46,52.46,60300.0,32.9457,32.9582,32.9206,32.9206,60300.0
2014-01-03 15:40:00,52.46,52.47,52.4,52.43,60600.0,32.9206,32.9268,32.8829,32.9017,60600.0
2014-01-03 15:45:00,52.42,52.44,52.39,52.41,105800.0,32.8955,32.908,32.8766,32.8892,105800.0
2014-01-03 15:50:00,52.41,52.41,52.35,52.35,104300.0,32.8892,32.8892,32.8515,32.8515,104300.0
2014-01-03 15:55:00,52.35,52.39,52.3,52.31,267300.0,32.8515,32.8766,32.8202,32.8264,267300.0
2014-01-06 09:30:00,52.63,52.7,52.46,52.61,131600.0,33.0273,33.0712,32.9206,33.0147,131600.0
2014-01-06 09:35:00,52.6,52.62,52.45,52.55,121900.0,33.0084,33.021,32.9143,32.9771,121900.0
2014-01-06 09:40:00,52.52,52.52,52.25,52.29,124400.0,32.9582,32.9582,32.7888,32.8139,124400.0
2014-01-06 09:45:00,52.29,52.37,52.18,52.2,174400.0,32.8139,32.8641,32.7449,32.7574,174400.0
2014-01-06 09:50:00,52.21,52.22,52.08,52.15,242200.0,32.7637,32.77,32.6821,32.726,242200.0
2014-01-06 09:55:00,52.14,52.14,51.97,52.0,177600.0,32.7198,32.7198,32.6131,32.6319,177600.0
2014-01-06 10:00:00,52.01,52.06,51.96,52.02,179100.0,32.6382,32.6696,32.6068,32.6445,179100.0
2014-01-06 10:05:00,52.03,52.07,51.95,51.95,105000.0,32.6507,32.6758,32.6005,32.6005,105000.0
2014-01-06 10:10:00,51.95,51.95,51.77,51.8,144200.0,32.6005,32.6005,32.4876,32.5064,144200.0
2014-01-06 10:15:00,51.79,51.88,51.76,51.87,168100.0,32.5001,32.5566,32.4813,32.5503,168100.0
2014-01-06 10:20:00,51.86,51.9,51.78,51.8,174300.0,32.5441,32.5692,32.4938,32.5064,174300.0
2014-01-06 10:25:00,51.79,51.88,51.74,51.8,149600.0,32.5001,32.5566,32.4687,32.5064,149600.0
2014-01-06 10:30:00,51.8,51.82,51.63,51.7,65100.0,32.5064,32.5189,32.3997,32.4436,65100.0
2014-01-06 10:35:00,51.7,51.72,51.6,51.6,60700.0,32.4436,32.4562,32.3809,32.3809,60700.0
2014-01-06 10:40:00,51.6,51.62,51.51,51.53,111600.0,32.3809,32.3934,32.3244,32.337,111600.0
2014-01-06 10:45:00,51.56,51.56,51.5,51.5,76900.0,32.3558,32.3558,32.3181,32.3181,76900.0
2014-01-06 10:50:00,51.5,51.58,51.48,51.54,91200.0,32.3181,32.3683,32.3056,32.3432,91200.0
2014-01-06 10:55:00,51.55,51.55,51.35,51.36,95600.0,32.3495,32.3495,32.224,32.2303,95600.0
2014-01-06 11:00:00,51.36,51.37,51.25,51.26,141800.0,32.2303,32.2366,32.1613,32.1675,141800.0
2014-01-06 11:05:00,51.28,51.29,51.22,51.25,116700.0,32.1801,32.1864,32.1424,32.1613,116700.0
2014-01-06 11:10:00,51.24,51.28,51.21,51.22,79000.0,32.155,32.1801,32.1362,32.1424,79000.0
2014-01-06 11:15:00,51.23,51.26,51.04,51.07,126000.0,32.1487,32.1675,32.0295,32.0483,126000.0
2014-01-06 11:20:00,51.06,51.09,51.03,51.07,97000.0,32.042,32.0608,32.0232,32.0483,97000.0
2014-01-06 11:25:00,51.07,51.08,50.97,50.98,128400.0,32.0483,32.0546,31.9855,31.9918,128400.0
2014-01-06 11:30:00,50.98,51.02,50.96,50.99,112800.0,31.9918,32.0169,31.9793,31.9981,112800.0
2014-01-06 11:35:00,51.01,51.01,50.9,50.94,112300.0,32.0106,32.0106,31.9416,31.9667,112300.0
2014-01-06 11:40:00,50.94,51.01,50.91,50.99,75500.0,31.9667,32.0106,31.9479,31.9981,75500.0
2014-01-06 11:45:00,51.0,51.01,50.88,50.88,73600.0,32.0044,32.0106,31.9291,31.9291,73600.0
2014-01-06 11:50:00,50.89,51.05,50.85,51.01,219500.0,31.9353,32.0357,31.9102,32.0106,219500.0
2014-01-06 11:55:00,51.01,51.09,50.99,51.02,100400.0,32.0106,32.0608,31.9981,32.0169,100400.0
2014-01-06 12:00:00,51.03,51.06,50.97,50.97,173500.0,32.0232,32.042,31.9855,31.9855,173500.0
2014-01-06 12:05:00,50.98,50.99,50.85,50.85,119600.0,31.9918,31.9981,31.9102,31.9102,119600.0
2014-01-06 12:10:00,50.86,50.87,50.66,50.66,201400.0,31.9165,31.9228,31.791,31.791,201400.0
2014-01-06 12:15:00,50.66,50.83,50.58,50.82,79900.0,31.791,31.8977,31.7408,31.8914,79900.0
2014-01-06 12:20:00,50.82,50.92,50.79,50.88,119000.0,31.8914,31.9542,31.8726,31.9291,119000.0
2014-01-06 12:25:00,50.87,50.95,50.86,50.92,151900.0,31.9228,31.973,31.9165,31.9542,151900.0
2014-01-06 12:30:00,50.92,50.95,50.72,50.74,218300.0,31.9542,31.973,31.8287,31.8412,218300.0
2014-01-06 12:35:00,50.75,50.77,50.58,50.6,140700.0,31.8475,31.86,31.7408,31.7534,140700.0
2014-01-06 12:40:00,50.6,50.65,50.51,50.52,118500.0,31.7534,31.7847,31.6969,31.7032,118500.0
2014-01-06 12:45:00,50.51,50.64,50.41,50.6,155500.0,31.6969,31.7785,31.6341,31.7534,155500.0
2014-01-06 12:50:00,50.61,50.81,50.59,50.8,111100.0,31.7596,31.8851,31.7471,31.8789,111100.0
2014-01-06 12:55:00,50.8,50.81,50.71,50.71,84000.0,31.8789,31.8851,31.8224,31.8224,84000.0
2014-01-06 13:00:00,50.7,50.8,50.67,50.67,104400.0,31.8161,31.8789,31.7973,31.7973,104400.0
2014-01-06 13:05:00,50.67,50.69,50.53,50.58,87400.0,31.7973,31.8098,31.7094,31.7408,87400.0
2014-01-06 13:10:00,50.58,50.58,50.45,50.45,59500.0,31.7408,31.7408,31.6592,31.6592,59500.0
2014-01-06 13:15:00,50.45,50.55,50.41,50.5,79600.0,31.6592,31.722,31.6341,31.6906,79600.0
2014-01-06 13:20:00,50.51,50.59,50.49,50.5,61100.0,31.6969,31.7471,31.6843,31.6906,61100.0
2014-01-06 13:25:00,50.49,50.65,50.49,50.57,64500.0,31.6843,31.7847,31.6843,31.7345,64500.0
2014-01-06 13:30:00,50.58,50.63,50.55,50.58,66600.0,31.7408,31.7722,31.722,31.7408,66600.0
2014-01-06 13:35:00,50.56,50.61,50.56,50.6,71700.0,31.7283,31.7596,31.7283,31.7534,71700.0
2014-01-06 13:40:00,50.59,50.62,50.49,50.59,75200.0,31.7471,31.7659,31.6843,31.7471,75200.0
2014-01-06 13:45:00,50.59,50.62,50.51,50.54,61200.0,31.7471,31.7659,31.6969,31.7157,61200.0
2014-01-06 13:50:00,50.55,50.71,50.5,50.53,168300.0,31.722,31.8224,31.6906,31.7094,168300.0
2014-01-06 13:55:00,50.52,50.52,50.33,50.34,168200.0,31.7032,31.7032,31.5839,31.5902,168200.0
2014-01-06 14:00:00,50.36,50.37,50.15,50.2,235600.0,31.6027,31.609,31.471,31.5023,235600.0
2014-01-06 14:05:00,50.21,50.22,50.03,50.12,226600.0,31.5086,31.5149,31.3957,31.4521,226600.0
2014-01-06 14:10:00,50.12,50.29,50.12,50.25,113200.0,31.4521,31.5588,31.4521,31.5337,113200.0
2014-01-06 14:15:00,50.24,50.33,50.24,50.31,78100.0,31.5274,31.5839,31.5274,31.5714,78100.0
2014-01-06 14:20:00,50.31,50.38,50.31,50.31,91700.0,31.5714,31.6153,31.5714,31.5714,91700.0
2014-01-06 14:25:00,50.31,50.34,50.07,50.09,161900.0,31.5714,31.5902,31.4208,31.4333,161900.0
2014-01-06 14:30:00,50.09,50.21,50.06,50.2,144500.0,31.4333,31.5086,31.4145,31.5023,144500.0
2014-01-06 14:35:00,50.18,50.31,50.13,50.2,306500.0,31.4898,31.5714,31.4584,31.5023,306500.0
2014-01-06 14:40:00,50.2,50.37,50.2,50.33,128000.0,31.5023,31.609,31.5023,31.5839,128000.0
2014-01-06 14:45:00,50.33,50.4,50.26,50.31,102900.0,31.5839,31.6278,31.54,31.5714,102900.0
2014-01-06 14:50:00,50.32,50.34,50.23,50.32,123700.0,31.5776,31.5902,31.5212,31.5776,123700.0
2014-01-06 14:55:00,50.32,50.65,50.32,50.59,384000.0,31.5776,31.7847,31.5776,31.7471,384000.0
2014-01-06 15:00:00,50.58,50.69,50.48,50.5,195300.0,31.7408,31.8098,31.678,31.6906,195300.0
2014-01-06 15:05:00,50.5,50.53,50.4,50.44,124100.0,31.6906,31.7094,31.6278,31.6529,124100.0
2014-01-06 15:10:00,50.44,50.5,50.35,50.49,275300.0,31.6529,31.6906,31.5965,31.6843,275300.0
2014-01-06 15:15:00,50.5,50.6,50.46,50.51,135100.0,31.6906,31.7534,31.6655,31.6969,135100.0
2014-01-06 15:20:00,50.51,50.64,50.5,50.59,132000.0,31.6969,31.7785,31.6906,31.7471,132000.0
2014-01-06 15:25:00,50.59,50.7,50.55,50.64,206100.0,31.7471,31.8161,31.722,31.7785,206100.0
2014-01-06 15:30:00,50.64,50.79,50.57,50.57,203700.0,31.7785,31.8726,31.7345,31.7345,203700.0
2014-01-06 15:35:00,50.57,50.62,50.49,50.5,157900.0,31.7345,31.7659,31.6843,31.6906,157900.0
2014-01-06 15:40:00,50.51,50.59,50.5,50.51,199200.0,31.6969,31.7471,31.6906,31.6969,199200.0
2014-01-06 15:45:00,50.51,50.58,50.45,50.45,241400.0,31.6969,31.7408,31.6592,31.6592,241400.0
2014-01-06 15:50:00,50.46,50.5,50.4,50.48,243100.0,31.6655,31.6906,31.6278,31.678,243100.0
2014-01-06 15:55:00,50.49,50.49,50.36,50.38,498700.0,31.6843,31.6843,31.6027,31.6153,498700.0
2014-01-07 09:30:00,50.84,51.06,50.5,50.6,562900.0,31.904,32.042,31.6906,31.7534,562900.0
2014-01-07 09:35:00,50.59,51.02,50.58,50.7,295700.0,31.7471,32.0169,31.7408,31.8161,295700.0
2014-01-07 09:40:00,50.71,50.86,50.64,50.64,451000.0,31.8224,31.9165,31.7785,31.7785,451000.0
2014-01-07 09:45:00,50.64,51.02,50.58,50.93,324600.0,31.7785,32.0169,31.7408,31.9604,324600.0
2014-01-07 09:50:00,50.93,50.98,50.72,50.77,341400.0,31.9604,31.9918,31.8287,31.86,341400.0
2014-01-07 09:55:00,50.77,50.88,50.76,50.87,176900.0,31.86,31.9291,31.8538,31.9228,176900.0
2014-01-07 10:00:00,50.88,51.01,50.87,50.9,112300.0,31.9291,32.0106,31.9228,31.9416,112300.0
2014-01-07 10:05:00,50.91,50.96,50.84,50.92,77500.0,31.9479,31.9793,31.904,31.9542,77500.0
2014-01-07 10:10:00,50.92,51.01,50.89,50.93,115600.0,31.9542,32.0106,31.9353,31.9604,115600.0
2014-01-07 10:15:00,50.93,51.01,50.86,50.99,155000.0,31.9604,32.0106,31.9165,31.9981,155000.0
2014-01-07 10:20:00,50.99,51.1,50.96,51.0,90500.0,31.9981,32.0671,31.9793,32.0044,90500.0
2014-01-07 10:25:00,51.0,51.01,50.93,50.99,182800.0,32.0044,32.0106,31.9604,31.9981,182800.0
2014-01-07 10:30:00,50.97,51.07,50.94,51.02,175200.0,31.9855,32.0483,31.9667,32.0169,175200.0
2014-01-07 10:35:00,51.02,51.06,50.99,51.04,100300.0,32.0169,32.042,31.9981,32.0295,100300.0
2014-01-07 10:40:00,51.03,51.12,51.03,51.09,51200.0,32.0232,32.0797,32.0232,32.0608,51200.0
2014-01-07 10:45:00,51.09,51.21,51.02,51.05,147900.0,32.0608,32.1362,32.0169,32.0357,147900.0
2014-01-07 10:50:00,51.07,51.11,51.01,51.1,61200.0,32.0483,32.0734,32.0106,32.0671,61200.0
2014-01-07 10:55:00,51.11,51.19,51.07,51.19,68900.0,32.0734,32.1236,32.0483,32.1236,68900.0
2014-01-07 11:00:00,51.2,51.21,51.12,51.17,53500.0,32.1299,32.1362,32.0797,32.111,53500.0
2014-01-07 11:05:00,51.16,51.16,51.01,51.03,165700.0,32.1048,32.1048,32.0106,32.0232,165700.0
2014-01-07 11:10:00,51.03,51.06,50.9,50.9,68900.0,32.0232,32.042,31.9416,31.9416,68900.0
2014-01-07 11:15:00,50.9,50.92,50.84,50.84,77700.0,31.9416,31.9542,31.904,31.904,77700.0
2014-01-07 11:20:00,50.84,50.85,50.65,50.65,151400.0,31.904,31.9102,31.7847,31.7847,151400.0
2014-01-07 11:25:00,50.65,50.75,50.55,50.75,112700.0,31.7847,31.8475,31.722,31.8475,112700.0
2014-01-07 11:30:00,50.75,50.88,50.72,50.88,69100.0,31.8475,31.9291,31.8287,31.9291,69100.0
2014-01-07 11:35:00,50.88,50.88,50.82,50.84,49800.0,31.9291,31.9291,31.8914,31.904,49800.0
2014-01-07 11:40:00,50.84,50.85,50.82,50.83,30600.0,31.904,31.9102,31.8914,31.8977,30600.0
2014-01-07 11:45:00,50.83,50.83,50.71,50.76,55100.0,31.8977,31.8977,31.8224,31.8538,55100.0
2014-01-07 11:50:00,50.76,50.8,50.73,50.78,39000.0,31.8538,31.8789,31.8349,31.8663,39000.0
2014-01-07 11:55:00,50.77,50.77,50.68,50.71,47300.0,31.86,31.86,31.8036,31.8224,47300.0
2014-01-07 12:00:00,50.71,50.73,50.64,50.73,48700.0,31.8224,31.8349,31.7785,31.8349,48700.0
2014-01-07 12:05:00,50.73,50.75,50.66,50.69,41500.0,31.8349,31.8475,31.791,31.8098,41500.0
2014-01-07 12:10:00,50.68,50.75,50.67,50.69,38000.0,31.8036,31.8475,31.7973,31.8098,38000.0
2014-01-07 12:15:00,50.68,50.69,50.61,50.62,54300.0,31.8036,31.8098,31.7596,31.7659,54300.0
2014-01-07 12:20:00,50.62,50.72,50.61,50.68,33100.0,31.7659,31.8287,31.7596,31.8036,33100.0
2014-01-07 12:25:00,50.68,50.7,50.66,50.66,37500.0,31.8036,31.8161,31.791,31.791,37500.0
2014-01-07 12:30:00,50.66,50.68,50.63,50.66,71800.0,31.791,31.8036,31.7722,31.791,71800.0
2014-01-07 12:35:00,50.66,50.66,50.62,50.63,49000.0,31.791,31.791,31.7659,31.7722,49000.0
2014-01-07 12:40:00,50.63,50.68,50.61,50.67,46300.0,31.7722,31.8036,31.7596,31.7973,46300.0
2014-01-07 12:45:00,50.69,50.7,50.63,50.64,126700.0,31.8098,31.8161,31.7722,31.7785,126700.0
2014-01-07 12:50:00,50.64,50.65,50.59,50.59,55800.0,31.7785,31.7847,31.7471,31.7471,55800.0
2014-01-07 12:55:00,50.59,50.62,50.59,50.61,79900.0,31.7471,31.7659,31.7471,31.7596,79900.0
2014-01-07 13:00:00,50.62,50.64,50.59,50.62,98700.0,31.7659,31.7785,31.7471,31.7659,98700.0
2014-01-07 13:05:00,50.62,50.63,50.59,50.6,73200.0,31.7659,31.7722,31.7471,31.7534,73200.0
2014-01-07 13:10:00,50.61,50.61,50.56,50.6,106300.0,31.7596,31.7596,31.7283,31.7534,106300.0
2014-01-07 13:15:00,50.6,50.62,50.57,50.58,91900.0,31.7534,31.7659,31.7345,31.7408,91900.0
2014-01-07 13:20:00,50.58,50.59,50.52,50.55,110000.0,31.7408,31.7471,31.7032,31.722,110000.0
2014-01-07 13:25:00,50.55,50.58,50.47,50.5,78700.0,31.722,31.7408,31.6718,31.6906,78700.0
2014-01-07 13:30:00,50.51,50.53,50.47,50.5,63900.0,31.6969,31.7094,31.6718,31.6906,63900.0
2014-01-07 13:35:00,50.5,50.52,50.47,50.48,74500.0,31.6906,31.7032,31.6718,31.678,74500.0
2014-01-07 13:40:00,50.49,50.52,50.41,50.52,132100.0,31.6843,31.7032,31.6341,31.7032,132100.0
2014-01-07 13:45:00,50.52,50.62,50.51,50.51,91400.0,31.7032,31.7659,31.6969,31.6969,91400.0
2014-01-07 13:50:00,50.5,50.52,50.44,50.44,95200.0,31.6906,31.7032,31.6529,31.6529,95200.0
2014-01-07 13:55:00,50.45,50.56,50.45,50.53,75300.0,31.6592,31.7283,31.6592,31.7094,75300.0
2014-01-07 14:00:00,50.54,50.56,50.43,50.53,89000.0,31.7157,31.7283,31.6467,31.7094,89000.0
2014-01-07 14:05:00,50.53,50.55,50.5,50.5,55700.0,31.7094,31.722,31.6906,31.6906,55700.0
2014-01-07 14:10:00,50.51,50.51,50.45,50.49,46500.0,31.6969,31.6969,31.6592,31.6843,46500.0
2014-01-07 14:15:00,50.5,50.5,50.45,50.45,37800.0,31.6906,31.6906,31.6592,31.6592,37800.0
2014-01-07 14:20:00,50.46,50.48,50.42,50.43,53500.0,31.6655,31.678,31.6404,31.6467,53500.0
2014-01-07 14:25:00,50.42,50.5,50.39,50.49,68200.0,31.6404,31.6906,31.6216,31.6843,68200.0
2014-01-07 14:30:00,50.49,50.56,50.48,50.49,75400.0,31.6843,31.7283,31.678,31.6843,75400.0
2014-01-07 14:35:00,50.49,50.5,50.47,50.48,67700.0,31.6843,31.6906,31.6718,31.678,67700.0
2014-01-07 14:40:00,50.48,50.49,50.42,50.43,64300.0,31.678,31.6843,31.6404,31.6467,64300.0
2014-01-07 14:45:00,50.43,50.45,50.37,50.38,83900.0,31.6467,31.6592,31.609,31.6153,83900.0
2014-01-07 14:50:00,50.38,50.39,50.32,50.34,84500.0,31.6153,31.6216,31.5776,31.5902,84500.0
2014-01-07 14:55:00,50.33,50.36,50.3,50.31,92100.0,31.5839,31.6027,31.5651,31.5714,92100.0
2014-01-07 15:00:00,50.32,50.43,50.32,50.42,71800.0,31.5776,31.6467,31.5776,31.6404,71800.0
2014-01-07 15:05:00,50.42,50.42,50.36,50.37,109500.0,31.6404,31.6404,31.6027,31.609,109500.0
2014-01-07 15:10:00,50.36,50.37,50.31,50.32,84400.0,31.6027,31.609,31.5714,31.5776,84400.0
2014-01-07 15:15:00,50.32,50.43,50.31,50.43,80500.0,31.5776,31.6467,31.5714,31.6467,80500.0
2014-01-07 15:20:00,50.42,50.43,50.36,50.37,81000.0,31.6404,31.6467,31.6027,31.609,81000.0
2014-01-07 15:25:00,50.37,50.41,50.33,50.41,94500.0,31.609,31.6341,31.5839,31.6341,94500.0
2014-01-07 15:30:00,50.41,50.47,50.37,50.47,159500.0,31.6341,31.6718,31.609,31.6718,159500.0
2014-01-07 15:35:00,50.47,50.51,50.42,50.5,231300.0,31.6718,31.6969,31.6404,31.6906,231300.0
2014-01-07 15:40:00,50.5,50.51,50.45,50.49,152100.0,31.6906,31.6969,31.6592,31.6843,152100.0
2014-01-07 15:45:00,50.5,50.52,50.45,50.49,173300.0,31.6906,31.7032,31.6592,31.6843,173300.0
2014-01-07 15:50:00,50.49,50.55,50.46,50.49,485700.0,31.6843,31.722,31.6655,31.6843,485700.0
2014-01-07 15:55:00,50.49,50.52,50.43,50.48,303100.0,31.6843,31.7032,31.6467,31.678,303100.0
2014-01-08 09:30:00,50.63,51.12,50.63,50.85,304000.0,31.7722,32.0797,31.7722,31.9102,304000.0
2014-01-08 09:35:00,50.88,50.98,50.71,50.83,73000.0,31.9291,31.9918,31.8224,31.8977,73000.0
2014-01-08 09:40:00,50.83,50.83,50.6,50.69,34700.0,31.8977,31.8977,31.7534,31.8098,34700.0
2014-01-08 09:45:00,50.7,50.76,50.61,50.62,46000.0,31.8161,31.8538,31.7596,31.7659,46000.0
2014-01-08 09:50:00,50.62,50.62,50.42,50.46,128000.0,31.7659,31.7659,31.6404,31.6655,128000.0
2014-01-08 09:55:00,50.46,50.5,50.31,50.36,95900.0,31.6655,31.6906,31.5714,31.6027,95900.0
2014-01-08 10:00:00,50.36,50.43,50.28,50.36,89200.0,31.6027,31.6467,31.5525,31.6027,89200.0
2014-01-08 10:05:00,50.36,50.41,50.32,50.39,95500.0,31.6027,31.6341,31.5776,31.6216,95500.0
2014-01-08 10:10:00,50.4,50.46,50.38,50.46,72200.0,31.6278,31.6655,31.6153,31.6655,72200.0
2014-01-08 10:15:00,50.45,50.55,50.41,50.54,128200.0,31.6592,31.722,31.6341,31.7157,128200.0
2014-01-08 10:20:00,50.54,50.65,50.46,50.62,52400.0,31.7157,31.7847,31.6655,31.7659,52400.0
2014-01-08 10:25:00,50.62,50.71,50.6,50.65,51000.0,31.7659,31.8224,31.7534,31.7847,51000.0
2014-01-08 10:30:00,50.65,50.71,50.62,50.65,40900.0,31.7847,31.8224,31.7659,31.7847,40900.0
2014-01-08 10:35:00,50.66,50.76,50.65,50.71,40800.0,31.791,31.8538,31.7847,31.8224,40800.0
2014-01-08 10:40:00,50.72,50.74,50.6,50.6,48900.0,31.8287,31.8412,31.7534,31.7534,48900.0
2014-01-08 10:45:00,50.61,50.65,50.57,50.62,37700.0,31.7596,31.7847,31.7345,31.7659,37700.0
2014-01-08 10:50:00,50.61,50.69,50.59,50.61,38400.0,31.7596,31.8098,31.7471,31.7596,38400.0
2014-01-08 10:55:00,50.61,50.63,50.58,50.6,75400.0,31.7596,31.7722,31.7408,31.7534,75400.0
2014-01-08 11:00:00,50.61,50.62,50.53,50.54,28200.0,31.7596,31.7659,31.7094,31.7157,28200.0
2014-01-08 11:05:00,50.54,50.6,50.5,50.54,36400.0,31.7157,31.7534,31.6906,31.7157,36400.0
2014-01-08 11:10:00,50.54,50.54,50.45,50.46,37100.0,31.7157,31.7157,31.6592,31.6655,37100.0
2014-01-08 11:15:00,50.45,50.45,50.32,50.35,67100.0,31.6592,31.6592,31.5776,31.5965,67100.0
2014-01-08 11:20:00,50.34,50.4,50.33,50.37,38600.0,31.5902,31.6278,31.5839,31.609,38600.0
2014-01-08 11:25:00,50.36,50.41,50.35,50.38,207800.0,31.6027,31.6341,31.5965,31.6153,207800.0
2014-01-08 11:30:00,50.39,50.48,50.37,50.47,96300.0,31.6216,31.678,31.609,31.6718,96300.0
2014-01-08 11:35:00,50.47,50.57,50.47,50.56,92600.0,31.6718,31.7345,31.6718,31.7283,92600.0
2014-01-08 11:40:00,50.56,50.62,50.53,50.54,118200.0,31.7283,31.7659,31.7094,31.7157,118200.0
2014-01-08 11:45:00,50.55,50.56,50.5,50.54,95500.0,31.722,31.7283,31.6906,31.7157,95500.0
2014-01-08 11:50:00,50.54,50.66,50.54,50.61,64500.0,31.7157,31.791,31.7157,31.7596,64500.0
2014-01-08 11:55:00,50.61,50.66,50.58,50.64,65500.0,31.7596,31.791,31.7408,31.7785,65500.0
2014-01-08 12:00:00,50.64,50.71,50.58,50.6,38300.0,31.7785,31.8224,31.7408,31.7534,38300.0
2014-01-08 12:05:00,50.59,50.61,50.5,50.53,37500.0,31.7471,31.7596,31.6906,31.7094,37500.0
2014-01-08 12:10:00,50.52,50.56,50.49,50.5,37000.0,31.7032,31.7283,31.6843,31.6906,37000.0
2014-01-08 12:15:00,50.5,50.51,50.48,50.49,54800.0,31.6906,31.6969,31.678,31.6843,54800.0
2014-01-08 12:20:00,50.5,50.52,50.43,50.52,62200.0,31.6906,31.7032,31.6467,31.7032,62200.0
2014-01-08 12:25:00,50.52,50.53,50.49,50.51,31200.0,31.7032,31.7094,31.6843,31.6969,31200.0
2014-01-08 12:30:00,50.51,50.53,50.49,50.52,55900.0,31.6969,31.7094,31.6843,31.7032,55900.0
2014-01-08 12:35:00,50.52,50.53,50.5,50.51,30100.0,31.7032,31.7094,31.6906,31.6969,30100.0
2014-01-08 12:40:00,50.5,50.55,50.5,50.52,28400.0,31.6906,31.722,31.6906,31.7032,28400.0
2014-01-08 12:45:00,50.52,50.54,50.51,50.52,26600.0,31.7032,31.7157,31.6969,31.7032,26600.0
2014-01-08 12:50:00,50.53,50.58,50.52,50.55,139000.0,31.7094,31.7408,31.7032,31.722,139000.0
2014-01-08 12:55:00,50.55,50.55,50.5,50.53,76700.0,31.722,31.722,31.6906,31.7094,76700.0
2014-01-08 13:00:00,50.54,50.6,50.5,50.6,44600.0,31.7157,31.7534,31.6906,31.7534,44600.0
2014-01-08 13:05:00,50.6,50.6,50.53,50.53,49900.0,31.7534,31.7534,31.7094,31.7094,49900.0
2014-01-08 13:10:00,50.53,50.54,50.5,50.51,44600.0,31.7094,31.7157,31.6906,31.6969,44600.0
2014-01-08 13:15:00,50.52,50.52,50.43,50.46,81600.0,31.7032,31.7032,31.6467,31.6655,81600.0
2014-01-08 13:20:00,50.47,50.52,50.47,50.5,43400.0,31.6718,31.7032,31.6718,31.6906,43400.0
2014-01-08 13:25:00,50.49,50.54,50.48,50.5,108100.0,31.6843,31.7157,31.678,31.6906,108100.0
2014-01-08 13:30:00,50.5,50.52,50.43,50.43,60100.0,31.6906,31.7032,31.6467,31.6467,60100.0
2014-01-08 13:35:00,50.43,50.43,50.33,50.35,77000.0,31.6467,31.6467,31.5839,31.5965,77000.0
2014-01-08 13:40:00,50.35,50.4,50.33,50.39,60400.0,31.5965,31.6278,31.5839,31.6216,60400.0
2014-01-08 13:45:00,50.39,50.42,50.37,50.37,43700.0,31.6216,31.6404,31.609,31.609,43700.0
2014-01-08 13:50:00,50.38,50.44,50.36,50.44,43900.0,31.6153,31.6529,31.6027,31.6529,43900.0
2014-01-08 13:55:00,50.44,50.46,50.39,50.42,31600.0,31.6529,31.6655,31.6216,31.6404,31600.0
2014-01-08 14:00:00,50.43,50.5,50.36,50.41,75600.0,31.6467,31.6906,31.6027,31.6341,75600.0
2014-01-08 14:05:00,50.41,50.45,50.34,50.36,81900.0,31.6341,31.6592,31.5902,31.6027,81900.0
2014-01-08 14:10:00,50.35,50.42,50.31,50.36,40600.0,31.5965,31.6404,31.5714,31.6027,40600.0
2014-01-08 14:15:00,50.38,50.44,50.33,50.37,53000.0,31.6153,31.6529,31.5839,31.609,53000.0
2014-01-08 14:20:00,50.39,50.44,50.37,50.41,89100.0,31.6216,31.6529,31.609,31.6341,89100.0
2014-01-08 14:25:00,50.41,50.43,50.37,50.43,72200.0,31.6341,31.6467,31.609,31.6467,72200.0
2014-01-08 14:30:00,50.43,50.46,50.35,50.46,44600.0,31.6467,31.6655,31.5965,31.6655,44600.0
2014-01-08 14:35:00,50.46,50.48,50.41,50.44,51900.0,31.6655,31.678,31.6341,31.6529,51900.0
2014-01-08 14:40:00,50.44,50.48,50.44,50.44,48600.0,31.6529,31.678,31.6529,31.6529,48600.0
2014-01-08 14:45:00,50.44,50.47,50.42,50.46,50000.0,31.6529,31.6718,31.6404,31.6655,50000.0
2014-01-08 14:50:00,50.47,50.49,50.46,50.47,52400.0,31.6718,31.6843,31.6655,31.6718,52400.0
2014-01-08 14:55:00,50.47,50.48,50.43,50.46,51500.0,31.6718,31.678,31.6467,31.6655,51500.0
2014-01-08 15:00:00,50.45,50.5,50.42,50.46,63400.0,31.6592,31.6906,31.6404,31.6655,63400.0
2014-01-08 15:05:00,50.46,50.46,50.4,50.45,82100.0,31.6655,31.6655,31.6278,31.6592,82100.0
2014-01-08 15:10:00,50.45,50.45,50.42,50.44,70400.0,31.6592,31.6592,31.6404,31.6529,70400.0
2014-01-08 15:15:00,50.45,50.46,50.36,50.4,89300.0,31.6592,31.6655,31.6027,31.6278,89300.0
2014-01-08 15:20:00,50.39,50.39,50.32,50.32,72600.0,31.6216,31.6216,31.5776,31.5776,72600.0
2014-01-08 15:25:00,50.34,50.34,50.29,50.29,85500.0,31.5902,31.5902,31.5588,31.5588,85500.0
2014-01-08 15:30:00,50.29,50.3,50.24,50.27,196600.0,31.5588,31.5651,31.5274,31.5463,196600.0
2014-01-08 15:35:00,50.27,50.28,50.24,50.26,131000.0,31.5463,31.5525,31.5274,31.54,131000.0
2014-01-08 15:40:00,50.25,50.37,50.23,50.34,264700.0,31.5337,31.609,31.5212,31.5902,264700.0
2014-01-08 15:45:00,50.34,50.46,50.33,50.42,170000.0,31.5902,31.6655,31.5839,31.6404,170000.0
2014-01-08 15:50:00,50.43,50.44,50.39,50.42,182800.0,31.6467,31.6529,31.6216,31.6404,182800.0
2014-01-08 15:55:00,50.42,50.48,50.33,50.34,603200.0,31.6404,31.678,31.5839,31.5902,603200.0
2014-01-09 09:30:00,50.54,50.59,50.25,50.32,103600.0,31.7157,31.7471,31.5337,31.5776,103600.0
2014-01-09 09:35:00,50.33,50.37,50.14,50.23,159900.0,31.5839,31.609,31.4647,31.5212,159900.0
2014-01-09 09:40:00,50.24,50.4,50.22,50.3,131300.0,31.5274,31.6278,31.5149,31.5651,131300.0
2014-01-09 09:45:00,50.31,50.35,50.25,50.32,141700.0,31.5714,31.5965,31.5337,31.5776,141700.0
2014-01-09 09:50:00,50.32,50.45,50.29,50.41,111500.0,31.5776,31.6592,31.5588,31.6341,111500.0
2014-01-09 09:55:00,50.42,50.47,50.35,50.4,173200.0,31.6404,31.6718,31.5965,31.6278,173200.0
2014-01-09 10:00:00,50.4,50.4,50.35,50.36,70600.0,31.6278,31.6278,31.5965,31.6027,70600.0
2014-01-09 10:05:00,50.36,50.4,50.31,50.36,131600.0,31.6027,31.6278,31.5714,31.6027,131600.0
2014-01-09 10:10:00,50.35,50.37,50.28,50.3,87700.0,31.5965,31.609,31.5525,31.5651,87700.0
2014-01-09 10:15:00,50.3,50.3,50.14,50.22,148500.0,31.5651,31.5651,31.4647,31.5149,148500.0
2014-01-09 10:20:00,50.22,50.23,50.08,50.17,75300.0,31.5149,31.5212,31.427,31.4835,75300.0
2014-01-09 10:25:00,50.15,50.18,50.08,50.09,92900.0,31.471,31.4898,31.427,31.4333,92900.0
2014-01-09 10:30:00,50.11,50.22,50.06,50.15,49000.0,31.4459,31.5149,31.4145,31.471,49000.0
2014-01-09 10:35:00,50.15,50.23,50.12,50.18,53500.0,31.471,31.5212,31.4521,31.4898,53500.0
2014-01-09 10:40:00,50.18,50.21,50.1,50.1,113400.0,31.4898,31.5086,31.4396,31.4396,113400.0
2014-01-09 10:45:00,50.11,50.11,50.01,50.02,109000.0,31.4459,31.4459,31.3831,31.3894,109000.0
2014-01-09 10:50:00,50.02,50.03,49.87,49.95,130800.0,31.3894,31.3957,31.2953,31.3455,130800.0
2014-01-09 10:55:00,49.95,50.06,49.93,50.05,41400.0,31.3455,31.4145,31.3329,31.4082,41400.0
2014-01-09 11:00:00,50.05,50.14,50.0,50.13,59700.0,31.4082,31.4647,31.3768,31.4584,59700.0
2014-01-09 11:05:00,50.11,50.11,50.03,50.05,63800.0,31.4459,31.4459,31.3957,31.4082,63800.0
2014-01-09 11:10:00,50.06,50.12,50.01,50.03,47700.0,31.4145,31.4521,31.3831,31.3957,47700.0
2014-01-09 11:15:00,50.03,50.2,50.02,50.18,42500.0,31.3957,31.5023,31.3894,31.4898,42500.0
2014-01-09 11:20:00,50.18,50.23,50.14,50.22,39600.0,31.4898,31.5212,31.4647,31.5149,39600.0
2014-01-09 11:25:00,50.22,50.23,50.14,50.16,26000.0,31.5149,31.5212,31.4647,31.4772,26000.0
2014-01-09 11:30:00,50.16,50.2,50.16,50.19,49000.0,31.4772,31.5023,31.4772,31.4961,49000.0
2014-01-09 11:35:00,50.19,50.22,50.14,50.2,51600.0,31.4961,31.5149,31.4647,31.5023,51600.0
2014-01-09 11:40:00,50.2,50.25,50.19,50.25,38500.0,31.5023,31.5337,31.4961,31.5337,38500.0
2014-01-09 11:45:00,50.25,50.34,50.21,50.32,61300.0,31.5337,31.5902,31.5086,31.5776,61300.0
2014-01-09 11:50:00,50.29,50.34,50.28,50.31,26200.0,31.5588,31.5902,31.5525,31.5714,26200.0
2014-01-09 11:55:00,50.3,50.36,50.25,50.33,58200.0,31.5651,31.6027,31.5337,31.5839,58200.0
2014-01-09 12:00:00,50.33,50.45,50.31,50.43,77100.0,31.5839,31.6592,31.5714,31.6467,77100.0
2014-01-09 12:05:00,50.43,50.43,50.34,50.35,39700.0,31.6467,31.6467,31.5902,31.5965,39700.0
2014-01-09 12:10:00,50.34,50.36,50.26,50.34,64200.0,31.5902,31.6027,31.54,31.5902,64200.0
2014-01-09 12:15:00,50.35,50.39,50.34,50.37,50900.0,31.5965,31.6216,31.5902,31.609,50900.0
2014-01-09 12:20:00,50.37,50.45,50.36,50.45,29800.0,31.609,31.6592,31.6027,31.6592,29800.0
2014-01-09 12:25:00,50.45,50.48,50.41,50.46,40700.0,31.6592,31.678,31.6341,31.6655,40700.0
2014-01-09 12:30:00,50.45,50.5,50.43,50.49,24400.0,31.6592,31.6906,31.6467,31.6843,24400.0
2014-01-09 12:35:00,50.49,50.52,50.43,50.51,39500.0,31.6843,31.7032,31.6467,31.6969,39500.0
2014-01-09 12:40:00,50.5,50.57,50.49,50.51,32000.0,31.6906,31.7345,31.6843,31.6969,32000.0
2014-01-09 12:45:00,50.52,50.56,50.5,50.55,37700.0,31.7032,31.7283,31.6906,31.722,37700.0
2014-01-09 12:50:00,50.55,50.58,50.5,50.58,24000.0,31.722,31.7408,31.6906,31.7408,24000.0
2014-01-09 12:55:00,50.58,50.68,50.57,50.67,26900.0,31.7408,31.8036,31.7345,31.7973,26900.0
2014-01-09 13:00:00,50.67,50.68,50.59,50.6,69600.0,31.7973,31.8036,31.7471,31.7534,69600.0
2014-01-09 13:05:00,50.59,50.61,50.57,50.58,24200.0,31.7471,31.7596,31.7345,31.7408,24200.0
2014-01-09 13:10:00,50.57,50.63,50.57,50.63,15900.0,31.7345,31.7722,31.7345,31.7722,15900.0
2014-01-09 13:15:00,50.63,50.64,50.61,50.62,22800.0,31.7722,31.7785,31.7596,31.7659,22800.0
2014-01-09 13:20:00,50.62,50.68,50.57,50.67,71300.0,31.7659,31.8036,31.7345,31.7973,71300.0
2014-01-09 13:25:00,50.67,50.74,50.63,50.69,39800.0,31.7973,31.8412,31.7722,31.8098,39800.0
2014-01-09 13:30:00,50.69,50.74,50.68,50.71,17400.0,31.8098,31.8412,31.8036,31.8224,17400.0
2014-01-09 13:35:00,50.7,50.72,50.63,50.69,27400.0,31.8161,31.8287,31.7722,31.8098,27400.0
2014-01-09 13:40:00,50.69,50.73,50.67,50.72,30600.0,31.8098,31.8349,31.7973,31.8287,30600.0
2014-01-09 13:45:00,50.72,50.79,50.7,50.78,40500.0,31.8287,31.8726,31.8161,31.8663,40500.0
2014-01-09 13:50:00,50.79,50.81,50.78,50.79,79900.0,31.8726,31.8851,31.8663,31.8726,79900.0
2014-01-09 13:55:00,50.78,50.91,50.78,50.88,73600.0,31.8663,31.9479,31.8663,31.9291,73600.0
2014-01-09 14:00:00,50.89,50.97,50.84,50.85,164100.0,31.9353,31.9855,31.904,31.9102,164100.0
2014-01-09 14:05:00,50.84,51.04,50.82,51.0,105600.0,31.904,32.0295,31.8914,32.0044,105600.0
2014-01-09 14:10:00,51.0,51.05,50.99,51.0,60300.0,32.0044,32.0357,31.9981,32.0044,60300.0
2014-01-09 14:15:00,51.0,51.06,50.99,51.03,79700.0,32.0044,32.042,31.9981,32.0232,79700.0
2014-01-09 14:20:00,51.04,51.1,51.01,51.06,115600.0,32.0295,32.0671,32.0106,32.042,115600.0
2014-01-09 14:25:00,51.06,51.09,51.02,51.05,52800.0,32.042,32.0608,32.0169,32.0357,52800.0
2014-01-09 14:30:00,51.05,51.07,51.03,51.05,60200.0,32.0357,32.0483,32.0232,32.0357,60200.0
2014-01-09 14:35:00,51.05,51.06,51.01,51.05,52500.0,32.0357,32.042,32.0106,32.0357,52500.0
2014-01-09 14:40:00,51.04,51.13,51.03,51.11,56200.0,32.0295,32.0859,32.0232,32.0734,56200.0
2014-01-09 14:45:00,51.11,51.13,51.08,51.09,90100.0,32.0734,32.0859,32.0546,32.0608,90100.0
2014-01-09 14:50:00,51.1,51.2,51.08,51.13,71200.0,32.0671,32.1299,32.0546,32.0859,71200.0
2014-01-09 14:55:00,51.12,51.21,51.12,51.19,69200.0,32.0797,32.1362,32.0797,32.1236,69200.0
2014-01-09 15:00:00,51.18,51.26,51.18,51.25,95900.0,32.1173,32.1675,32.1173,32.1613,95900.0
2014-01-09 15:05:00,51.24,51.41,51.24,51.35,162100.0,32.155,32.2617,32.155,32.224,162100.0
2014-01-09 15:10:00,51.36,51.48,51.35,51.44,238600.0,32.2303,32.3056,32.224,32.2805,238600.0
2014-01-09 15:15:00,51.43,51.57,51.4,51.5,299100.0,32.2742,32.3621,32.2554,32.3181,299100.0
2014-01-09 15:20:00,51.5,51.55,51.49,51.49,141100.0,32.3181,32.3495,32.3119,32.3119,141100.0
2014-01-09 15:25:00,51.5,51.65,51.49,51.5,189400.0,32.3181,32.4123,32.3119,32.3181,189400.0
2014-01-09 15:30:00,51.5,51.55,51.4,51.41,207600.0,32.3181,32.3495,32.2554,32.2617,207600.0
2014-01-09 15:35:00,51.41,51.52,51.4,51.52,199900.0,32.2617,32.3307,32.2554,32.3307,199900.0
2014-01-09 15:40:00,51.51,51.52,51.44,51.45,143600.0,32.3244,32.3307,32.2805,32.2868,143600.0
2014-01-09 15:45:00,51.45,51.45,51.24,51.25,217100.0,32.2868,32.2868,32.155,32.1613,217100.0
2014-01-09 15:50:00,51.25,51.29,51.22,51.26,196700.0,32.1613,32.1864,32.1424,32.1675,196700.0
2014-01-09 15:55:00,51.25,51.28,51.2,51.24,474000.0,32.1613,32.1801,32.1299,32.155,474000.0
2014-01-10 09:30:00,51.34,51.49,51.21,51.24,129500.0,32.2177,32.3119,32.1362,32.155,129500.0
2014-01-10 09:35:00,51.25,51.27,51.11,51.14,28600.0,32.1613,32.1738,32.0734,32.0922,28600.0
2014-01-10 09:40:00,51.12,51.15,51.01,51.12,35100.0,32.0797,32.0985,32.0106,32.0797,35100.0
2014-01-10 09:45:00,51.11,51.16,51.06,51.08,34000.0,32.0734,32.1048,32.042,32.0546,34000.0
2014-01-10 09:50:00,51.07,51.15,51.02,51.03,44700.0,32.0483,32.0985,32.0169,32.0232,44700.0
2014-01-10 09:55:00,51.04,51.08,50.98,51.04,53700.0,32.0295,32.0546,31.9918,32.0295,53700.0
2014-01-10 10:00:00,51.04,51.07,50.95,51.07,71500.0,32.0295,32.0483,31.973,32.0483,71500.0
2014-01-10 10:05:00,51.07,51.1,50.99,51.1,40900.0,32.0483,32.0671,31.9981,32.0671,40900.0
2014-01-10 10:10:00,51.11,51.12,51.07,51.1,38800.0,32.0734,32.0797,32.0483,32.0671,38800.0
2014-01-10 10:15:00,51.1,51.1,51.02,51.02,50400.0,32.0671,32.0671,32.0169,32.0169,50400.0
2014-01-10 10:20:00,51.04,51.05,51.01,51.03,31600.0,32.0295,32.0357,32.0106,32.0232,31600.0
2014-01-10 10:25:00,51.02,51.05,51.0,51.02,42400.0,32.0169,32.0357,32.0044,32.0169,42400.0
2014-01-10 10:30:00,51.02,51.04,50.95,50.96,43300.0,32.0169,32.0295,31.973,31.9793,43300.0
2014-01-10 10:35:00,50.96,50.97,50.8,50.83,39200.0,31.9793,31.9855,31.8789,31.8977,39200.0
2014-01-10 10:40:00,50.83,50.86,50.76,50.78,46700.0,31.8977,31.9165,31.8538,31.8663,46700.0
2014-01-10 10:45:00,50.77,50.87,50.77,50.85,80800.0,31.86,31.9228,31.86,31.9102,80800.0
2014-01-10 10:50:00,50.87,51.03,50.85,51.0,72100.0,31.9228,32.0232,31.9102,32.0044,72100.0
2014-01-10 10:55:00,51.0,51.09,50.99,51.06,35000.0,32.0044,32.0608,31.9981,32.042,35000.0
2014-01-10 11:00:00,51.05,51.08,51.04,51.06,20600.0,32.0357,32.0546,32.0295,32.042,20600.0
2014-01-10 11:05:00,51.05,51.07,51.03,51.06,49300.0,32.0357,32.0483,32.0232,32.042,49300.0
2014-01-10 11:10:00,51.05,51.07,51.02,51.05,42800.0,32.0357,32.0483,32.0169,32.0357,42800.0
2014-01-10 11:15:00,51.04,51.08,51.02,51.05,35400.0,32.0295,32.0546,32.0169,32.0357,35400.0
2014-01-10 11:20:00,51.05,51.05,50.97,50.98,67100.0,32.0357,32.0357,31.9855,31.9918,67100.0
2014-01-10 11:25:00,50.98,51.0,50.95,50.95,42400.0,31.9918,32.0044,31.973,31.973,42400.0
2014-01-10 11:30:00,50.96,50.96,50.88,50.93,71200.0,31.9793,31.9793,31.9291,31.9604,71200.0
2014-01-10 11:35:00,50.93,50.98,50.91,50.96,108600.0,31.9604,31.9918,31.9479,31.9793,108600.0
2014-01-10 11:40:00,50.97,50.98,50.94,50.94,53600.0,31.9855,31.9918,31.9667,31.9667,53600.0
2014-01-10 11:45:00,50.94,50.97,50.92,50.96,85300.0,31.9667,31.9855,31.9542,31.9793,85300.0
2014-01-10 11:50:00,50.96,50.96,50.92,50.94,36700.0,31.9793,31.9793,31.9542,31.9667,36700.0
2014-01-10 11:55:00,50.94,50.94,50.91,50.94,37800.0,31.9667,31.9667,31.9479,31.9667,37800.0
2014-01-10 12:00:00,50.93,50.95,50.92,50.95,73900.0,31.9604,31.973,31.9542,31.973,73900.0
2014-01-10 12:05:00,50.95,50.96,50.93,50.95,48800.0,31.973,31.9793,31.9604,31.973,48800.0
2014-01-10 12:10:00,50.95,50.95,50.92,50.94,39600.0,31.973,31.973,31.9542,31.9667,39600.0
2014-01-10 12:15:00,50.93,50.96,50.93,50.95,65000.0,31.9604,31.9793,31.9604,31.973,65000.0
2014-01-10 12:20:00,50.95,50.96,50.94,50.94,59700.0,31.973,31.9793,31.9667,31.9667,59700.0
2014-01-10 12:25:00,50.94,50.95,50.93,50.94,82800.0,31.9667,31.973,31.9604,31.9667,82800.0
2014-01-10 12:30:00,50.94,50.95,50.93,50.95,37900.0,31.9667,31.973,31.9604,31.973,37900.0
2014-01-10 12:35:00,50.95,50.96,50.94,50.95,43800.0,31.973,31.9793,31.9667,31.973,43800.0
2014-01-10 12:40:00,50.96,51.09,50.95,51.08,55000.0,31.9793,32.0608,31.973,32.0546,55000.0
2014-01-10 12:45:00,51.08,51.11,51.07,51.09,30400.0,32.0546,32.0734,32.0483,32.0608,30400.0
2014-01-10 12:50:00,51.09,51.09,51.01,51.05,47000.0,32.0608,32.0608,32.0106,32.0357,47000.0
2014-01-10 12:55:00,51.05,51.06,51.05,51.05,66100.0,32.0357,32.042,32.0357,32.0357,66100.0
2014-01-10 13:00:00,51.06,51.06,51.02,51.03,99600.0,32.042,32.042,32.0169,32.0232,99600.0
2014-01-10 13:05:00,51.02,51.03,50.98,51.0,67100.0,32.0169,32.0232,31.9918,32.0044,67100.0
2014-01-10 13:10:00,51.0,51.0,50.97,50.99,42800.0,32.0044,32.0044,31.9855,31.9981,42800.0
2014-01-10 13:15:00,51.0,51.05,50.99,51.01,81100.0,32.0044,32.0357,31.9981,32.0106,81100.0
2014-01-10 13:20:00,51.02,51.05,51.01,51.04,26500.0,32.0169,32.0357,32.0106,32.0295,26500.0
2014-01-10 13:25:00,51.05,51.11,51.04,51.11,54900.0,32.0357,32.0734,32.0295,32.0734,54900.0
2014-01-10 13:30:00,51.11,51.16,51.07,51.08,96400.0,32.0734,32.1048,32.0483,32.0546,96400.0
2014-01-10 13:35:00,51.07,51.09,51.04,51.04,16600.0,32.0483,32.0608,32.0295,32.0295,16600.0
2014-01-10 13:40:00,51.04,51.1,51.03,51.1,47400.0,32.0295,32.0671,32.0232,32.0671,47400.0
2014-01-10 13:45:00,51.1,51.1,51.05,51.07,33800.0,32.0671,32.0671,32.0357,32.0483,33800.0
2014-01-10 13:50:00,51.07,51.08,51.02,51.06,30600.0,32.0483,32.0546,32.0169,32.042,30600.0
2014-01-10 13:55:00,51.07,51.08,50.96,50.96,79600.0,32.0483,32.0546,31.9793,31.9793,79600.0
2014-01-10 14:00:00,50.96,51.02,50.96,51.0,57800.0,31.9793,32.0169,31.9793,32.0044,57800.0
2014-01-10 14:05:00,51.0,51.06,51.0,51.06,41200.0,32.0044,32.042,32.0044,32.042,41200.0
2014-01-10 14:10:00,51.06,51.07,51.04,51.07,49000.0,32.042,32.0483,32.0295,32.0483,49000.0
2014-01-10 14:15:00,51.06,51.08,51.04,51.08,42800.0,32.042,32.0546,32.0295,32.0546,42800.0
2014-01-10 14:20:00,51.08,51.09,51.02,51.03,47000.0,32.0546,32.0608,32.0169,32.0232,47000.0
2014-01-10 14:25:00,51.03,51.06,51.0,51.0,56300.0,32.0232,32.042,32.0044,32.0044,56300.0
2014-01-10 14:30:00,51.0,51.0,50.95,50.95,67700.0,32.0044,32.0044,31.973,31.973,67700.0
2014-01-10 14:35:00,50.96,50.98,50.95,50.95,36300.0,31.9793,31.9918,31.973,31.973,36300.0
2014-01-10 14:40:00,50.95,50.97,50.92,50.94,38300.0,31.973,31.9855,31.9542,31.9667,38300.0
2014-01-10 14:45:00,50.94,50.97,50.89,50.9,58900.0,31.9667,31.9855,31.9353,31.9416,58900.0
2014-01-10 14:50:00,50.89,50.97,50.89,50.96,37300.0,31.9353,31.9855,31.9353,31.9793,37300.0
2014-01-10 14:55:00,50.95,50.97,50.94,50.94,73900.0,31.973,31.9855,31.9667,31.9667,73900.0
2014-01-10 15:00:00,50.94,51.01,50.93,51.0,71600.0,31.9667,32.0106,31.9604,32.0044,71600.0
2014-01-10 15:05:00,50.99,51.02,50.97,50.98,61200.0,31.9981,32.0169,31.9855,31.9918,61200.0
2014-01-10 15:10:00,50.97,50.98,50.96,50.97,54700.0,31.9855,31.9918,31.9793,31.9855,54700.0
2014-01-10 15:15:00,50.98,50.98,50.95,50.97,65000.0,31.9918,31.9918,31.973,31.9855,65000.0
2014-01-10 15:20:00,50.97,50.98,50.96,50.96,69700.0,31.9855,31.9918,31.9793,31.9793,69700.0
2014-01-10 15:25:00,50.96,50.98,50.91,50.92,103700.0,31.9793,31.9918,31.9479,31.9542,103700.0
2014-01-10 15:30:00,50.92,50.96,50.92,50.96,126800.0,31.9542,31.9793,31.9542,31.9793,126800.0
2014-01-10 15:35:00,50.96,51.03,50.95,51.0,172100.0,31.9793,32.0232,31.973,32.0044,172100.0
2014-01-10 15:40:00,51.0,51.05,50.98,50.98,78100.0,32.0044,32.0357,31.9918,31.9918,78100.0
2014-01-10 15:45:00,50.98,50.99,50.89,50.89,147800.0,31.9918,31.9981,31.9353,31.9353,147800.0
2014-01-10 15:50:00,50.9,50.94,50.9,50.9,100700.0,31.9416,31.9667,31.9416,31.9416,100700.0
2014-01-10 15:55:00,50.9,50.93,50.88,50.91,399900.0,31.9416,31.9604,31.9291,31.9479,399900.0
2014-01-13 09:30:00,50.66,50.73,50.45,50.52,183500.0,32.0462,32.0905,31.9134,31.9576,183500.0
2014-01-13 09:35:00,50.53,50.58,50.47,50.55,106900.0,31.964,31.9956,31.926,31.9766,106900.0
2014-01-13 09:40:00,50.54,50.6,50.47,50.59,92600.0,31.9703,32.0082,31.926,32.0019,92600.0
2014-01-13 09:45:00,50.6,50.72,50.54,50.69,216300.0,32.0082,32.0842,31.9703,32.0652,216300.0
2014-01-13 09:50:00,50.69,50.73,50.55,50.63,61200.0,32.0652,32.0905,31.9766,32.0272,61200.0
2014-01-13 09:55:00,50.63,50.63,50.51,50.57,58000.0,32.0272,32.0272,31.9513,31.9893,58000.0
2014-01-13 10:00:00,50.56,50.64,50.48,50.54,114600.0,31.9829,32.0336,31.9323,31.9703,114600.0
2014-01-13 10:05:00,50.54,50.57,50.5,50.55,65300.0,31.9703,31.9893,31.945,31.9766,65300.0
2014-01-13 10:10:00,50.55,50.58,50.52,50.55,59500.0,31.9766,31.9956,31.9576,31.9766,59500.0
2014-01-13 10:15:00,50.55,50.56,50.45,50.49,76200.0,31.9766,31.9829,31.9134,31.9387,76200.0
2014-01-13 10:20:00,50.51,50.52,50.39,50.41,71700.0,31.9513,31.9576,31.8754,31.8881,71700.0
2014-01-13 10:25:00,50.41,50.46,50.34,50.41,80900.0,31.8881,31.9197,31.8438,31.8881,80900.0
2014-01-13 10:30:00,50.42,50.5,50.37,50.39,62500.0,31.8944,31.945,31.8628,31.8754,62500.0
2014-01-13 10:35:00,50.41,50.45,50.37,50.37,77100.0,31.8881,31.9134,31.8628,31.8628,77100.0
2014-01-13 10:40:00,50.37,50.4,50.3,50.33,51700.0,31.8628,31.8817,31.8185,31.8375,51700.0
2014-01-13 10:45:00,50.34,50.4,50.34,50.36,26000.0,31.8438,31.8817,31.8438,31.8564,26000.0
2014-01-13 10:50:00,50.34,50.4,50.34,50.38,20800.0,31.8438,31.8817,31.8438,31.8691,20800.0
2014-01-13 10:55:00,50.38,50.43,50.37,50.43,103000.0,31.8691,31.9007,31.8628,31.9007,103000.0
2014-01-13 11:00:00,50.43,50.43,50.34,50.4,63600.0,31.9007,31.9007,31.8438,31.8817,63600.0
2014-01-13 11:05:00,50.4,50.43,50.34,50.42,43600.0,31.8817,31.9007,31.8438,31.8944,43600.0
2014-01-13 11:10:00,50.42,50.61,50.41,50.59,70100.0,31.8944,32.0146,31.8881,32.0019,70100.0
2014-01-13 11:15:00,50.58,50.69,50.57,50.69,229100.0,31.9956,32.0652,31.9893,32.0652,229100.0
2014-01-13 11:20:00,50.69,50.74,50.68,50.69,184300.0,32.0652,32.0968,32.0589,32.0652,184300.0
2014-01-13 11:25:00,50.7,50.71,50.6,50.61,35900.0,32.0715,32.0778,32.0082,32.0146,35900.0
2014-01-13 11:30:00,50.61,50.64,50.58,50.58,30300.0,32.0146,32.0336,31.9956,31.9956,30300.0
2014-01-13 11:35:00,50.58,50.63,50.58,50.59,49400.0,31.9956,32.0272,31.9956,32.0019,49400.0
2014-01-13 11:40:00,50.61,50.61,50.52,50.57,39700.0,32.0146,32.0146,31.9576,31.9893,39700.0
2014-01-13 11:45:00,50.57,50.71,50.54,50.71,47600.0,31.9893,32.0778,31.9703,32.0778,47600.0
2014-01-13 11:50:00,50.71,50.74,50.67,50.69,63100.0,32.0778,32.0968,32.0525,32.0652,63100.0
2014-01-13 11:55:00,50.69,50.7,50.63,50.68,21600.0,32.0652,32.0715,32.0272,32.0589,21600.0
2014-01-13 12:00:00,50.68,50.72,50.61,50.64,45900.0,32.0589,32.0842,32.0146,32.0336,45900.0
2014-01-13 12:05:00,50.64,50.7,50.64,50.69,42000.0,32.0336,32.0715,32.0336,32.0652,42000.0
2014-01-13 12:10:00,50.69,50.69,50.59,50.6,43400.0,32.0652,32.0652,32.0019,32.0082,43400.0
2014-01-13 12:15:00,50.6,50.7,50.6,50.65,35200.0,32.0082,32.0715,32.0082,32.0399,35200.0
2014-01-13 12:20:00,50.65,50.67,50.58,50.58,18600.0,32.0399,32.0525,31.9956,31.9956,18600.0
2014-01-13 12:25:00,50.58,50.58,50.42,50.43,50200.0,31.9956,31.9956,31.8944,31.9007,50200.0
2014-01-13 12:30:00,50.44,50.44,50.38,50.41,25900.0,31.907,31.907,31.8691,31.8881,25900.0
2014-01-13 12:35:00,50.4,50.41,50.3,50.34,26700.0,31.8817,31.8881,31.8185,31.8438,26700.0
2014-01-13 12:40:00,50.33,50.36,50.28,50.32,47100.0,31.8375,31.8564,31.8058,31.8311,47100.0
2014-01-13 12:45:00,50.31,50.32,50.22,50.25,115100.0,31.8248,31.8311,31.7679,31.7868,115100.0
2014-01-13 12:50:00,50.25,50.28,50.18,50.18,57700.0,31.7868,31.8058,31.7426,31.7426,57700.0
2014-01-13 12:55:00,50.19,50.21,50.03,50.05,107300.0,31.7489,31.7615,31.6477,31.6603,107300.0
2014-01-13 13:00:00,50.05,50.06,49.98,50.02,87200.0,31.6603,31.6667,31.6161,31.6414,87200.0
2014-01-13 13:05:00,50.01,50.14,50.01,50.1,53700.0,31.635,31.7173,31.635,31.692,53700.0
2014-01-13 13:10:00,50.09,50.13,50.08,50.1,58200.0,31.6856,31.7109,31.6793,31.692,58200.0
2014-01-13 13:15:00,50.11,50.16,50.04,50.11,108200.0,31.6983,31.7299,31.654,31.6983,108200.0
2014-01-13 13:20:00,50.11,50.18,50.1,50.16,35400.0,31.6983,31.7426,31.692,31.7299,35400.0
2014-01-13 13:25:00,50.16,50.19,50.12,50.13,44000.0,31.7299,31.7489,31.7046,31.7109,44000.0
2014-01-13 13:30:00,50.13,50.16,50.09,50.15,49800.0,31.7109,31.7299,31.6856,31.7236,49800.0
2014-01-13 13:35:00,50.13,50.2,50.13,50.17,83400.0,31.7109,31.7552,31.7109,31.7362,83400.0
2014-01-13 13:40:00,50.16,50.2,50.13,50.15,48900.0,31.7299,31.7552,31.7109,31.7236,48900.0
2014-01-13 13:45:00,50.15,50.2,50.05,50.16,49300.0,31.7236,31.7552,31.6603,31.7299,49300.0
2014-01-13 13:50:00,50.16,50.19,50.15,50.16,19300.0,31.7299,31.7489,31.7236,31.7299,19300.0
2014-01-13 13:55:00,50.16,50.19,50.13,50.16,49900.0,31.7299,31.7489,31.7109,31.7299,49900.0
2014-01-13 14:00:00,50.17,50.18,50.07,50.09,43300.0,31.7362,31.7426,31.673,31.6856,43300.0
2014-01-13 14:05:00,50.09,50.17,50.09,50.16,56400.0,31.6856,31.7362,31.6856,31.7299,56400.0
2014-01-13 14:10:00,50.16,50.19,50.11,50.11,28000.0,31.7299,31.7489,31.6983,31.6983,28000.0
2014-01-13 14:15:00,50.11,50.12,50.04,50.09,41800.0,31.6983,31.7046,31.654,31.6856,41800.0
2014-01-13 14:20:00,50.1,50.16,50.01,50.05,34900.0,31.692,31.7299,31.635,31.6603,34900.0
2014-01-13 14:25:00,50.04,50.1,50.03,50.07,86300.0,31.654,31.692,31.6477,31.673,86300.0
2014-01-13 14:30:00,50.07,50.11,50.05,50.09,40300.0,31.673,31.6983,31.6603,31.6856,40300.0
2014-01-13 14:35:00,50.09,50.14,50.05,50.1,48500.0,31.6856,31.7173,31.6603,31.692,48500.0
2014-01-13 14:40:00,50.09,50.1,50.01,50.02,54500.0,31.6856,31.692,31.635,31.6414,54500.0
2014-01-13 14:45:00,50.02,50.05,49.97,50.02,164400.0,31.6414,31.6603,31.6097,31.6414,164400.0
2014-01-13 14:50:00,50.02,50.02,49.93,50.01,57600.0,31.6414,31.6414,31.5844,31.635,57600.0
2014-01-13 14:55:00,50.0,50.05,49.87,49.92,84100.0,31.6287,31.6603,31.5465,31.5781,84100.0
2014-01-13 15:00:00,49.91,49.93,49.77,49.78,95800.0,31.5718,31.5844,31.4832,31.4895,95800.0
2014-01-13 15:05:00,49.79,49.81,49.64,49.66,115300.0,31.4959,31.5085,31.401,31.4136,115300.0
2014-01-13 15:10:00,49.67,49.8,49.65,49.8,91900.0,31.42,31.5022,31.4073,31.5022,91900.0
2014-01-13 15:15:00,49.79,49.9,49.77,49.89,82500.0,31.4959,31.5654,31.4832,31.5591,82500.0
2014-01-13 15:20:00,49.89,49.91,49.82,49.86,64600.0,31.5591,31.5718,31.5148,31.5401,64600.0
2014-01-13 15:25:00,49.86,49.96,49.83,49.91,61600.0,31.5401,31.6034,31.5212,31.5718,61600.0
2014-01-13 15:30:00,49.92,49.93,49.88,49.88,92900.0,31.5781,31.5844,31.5528,31.5528,92900.0
2014-01-13 15:35:00,49.87,49.93,49.85,49.89,105800.0,31.5465,31.5844,31.5338,31.5591,105800.0
2014-01-13 15:40:00,49.89,49.9,49.78,49.86,98600.0,31.5591,31.5654,31.4895,31.5401,98600.0
2014-01-13 15:45:00,49.86,49.9,49.75,49.78,219200.0,31.5401,31.5654,31.4706,31.4895,219200.0
2014-01-13 15:50:00,49.79,49.9,49.79,49.84,127400.0,31.4959,31.5654,31.4959,31.5275,127400.0
2014-01-13 15:55:00,49.84,49.85,49.79,49.82,256000.0,31.5275,31.5338,31.4959,31.5148,256000.0
2014-01-14 09:30:00,49.94,50.02,49.85,49.94,174800.0,31.5907,31.6414,31.5338,31.5907,174800.0
2014-01-14 09:35:00,49.94,50.0,49.89,49.96,37400.0,31.5907,31.6287,31.5591,31.6034,37400.0
2014-01-14 09:40:00,49.96,49.98,49.89,49.93,59400.0,31.6034,31.6161,31.5591,31.5844,59400.0
2014-01-14 09:45:00,49.92,49.92,49.8,49.81,45800.0,31.5781,31.5781,31.5022,31.5085,45800.0
2014-01-14 09:50:00,49.83,49.88,49.78,49.88,43300.0,31.5212,31.5528,31.4895,31.5528,43300.0
2014-01-14 09:55:00,49.89,50.06,49.88,50.06,56700.0,31.5591,31.6667,31.5528,31.6667,56700.0
2014-01-14 10:00:00,50.05,50.12,50.05,50.07,98400.0,31.6603,31.7046,31.6603,31.673,98400.0
2014-01-14 10:05:00,50.07,50.1,50.0,50.02,96000.0,31.673,31.692,31.6287,31.6414,96000.0
2014-01-14 10:10:00,50.02,50.04,49.95,49.95,62600.0,31.6414,31.654,31.5971,31.5971,62600.0
2014-01-14 10:15:00,49.96,49.97,49.86,49.89,60300.0,31.6034,31.6097,31.5401,31.5591,60300.0
2014-01-14 10:20:00,49.9,49.91,49.82,49.84,52100.0,31.5654,31.5718,31.5148,31.5275,52100.0
2014-01-14 10:25:00,49.83,49.85,49.77,49.77,48000.0,31.5212,31.5338,31.4832,31.4832,48000.0
2014-01-14 10:30:00,49.78,49.8,49.67,49.73,118400.0,31.4895,31.5022,31.42,31.4579,118400.0
2014-01-14 10:35:00,49.72,49.73,49.68,49.68,38800.0,31.4516,31.4579,31.4263,31.4263,38800.0
2014-01-14 10:40:00,49.68,49.7,49.67,49.67,57300.0,31.4263,31.4389,31.42,31.42,57300.0
2014-01-14 10:45:00,49.67,49.85,49.63,49.85,52500.0,31.42,31.5338,31.3947,31.5338,52500.0
2014-01-14 10:50:00,49.84,49.88,49.84,49.85,58800.0,31.5275,31.5528,31.5275,31.5338,58800.0
2014-01-14 10:55:00,49.85,49.93,49.85,49.9,110300.0,31.5338,31.5844,31.5338,31.5654,110300.0
2014-01-14 11:00:00,49.91,49.91,49.86,49.89,45400.0,31.5718,31.5718,31.5401,31.5591,45400.0
2014-01-14 11:05:00,49.89,49.91,49.87,49.88,38600.0,31.5591,31.5718,31.5465,31.5528,38600.0
2014-01-14 11:10:00,49.88,49.93,49.86,49.89,228400.0,31.5528,31.5844,31.5401,31.5591,228400.0
2014-01-14 11:15:00,49.89,50.0,49.89,50.0,67400.0,31.5591,31.6287,31.5591,31.6287,67400.0
2014-01-14 11:20:00,50.0,50.01,49.94,49.97,40700.0,31.6287,31.635,31.5907,31.6097,40700.0
2014-01-14 11:25:00,49.97,49.98,49.88,49.88,41300.0,31.6097,31.6161,31.5528,31.5528,41300.0
2014-01-14 11:30:00,49.88,49.92,49.84,49.87,41700.0,31.5528,31.5781,31.5275,31.5465,41700.0
2014-01-14 11:35:00,49.86,49.88,49.83,49.87,30800.0,31.5401,31.5528,31.5212,31.5465,30800.0
2014-01-14 11:40:00,49.87,49.88,49.82,49.82,24300.0,31.5465,31.5528,31.5148,31.5148,24300.0
2014-01-14 11:45:00,49.81,49.89,49.81,49.87,30700.0,31.5085,31.5591,31.5085,31.5465,30700.0
2014-01-14 11:50:00,49.88,49.98,49.86,49.98,34700.0,31.5528,31.6161,31.5401,31.6161,34700.0
2014-01-14 11:55:00,49.97,49.99,49.93,49.98,58400.0,31.6097,31.6224,31.5844,31.6161,58400.0
2014-01-14 12:00:00,49.98,50.05,49.93,50.05,69200.0,31.6161,31.6603,31.5844,31.6603,69200.0
2014-01-14 12:05:00,50.05,50.12,50.04,50.07,136200.0,31.6603,31.7046,31.654,31.673,136200.0
2014-01-14 12:10:00,50.07,50.1,50.06,50.08,38500.0,31.673,31.692,31.6667,31.6793,38500.0
2014-01-14 12:15:00,50.08,50.09,50.07,50.07,27000.0,31.6793,31.6856,31.673,31.673,27000.0
2014-01-14 12:20:00,50.07,50.14,50.04,50.07,110400.0,31.673,31.7173,31.654,31.673,110400.0
2014-01-14 12:25:00,50.07,50.23,50.07,50.23,29700.0,31.673,31.7742,31.673,31.7742,29700.0
2014-01-14 12:30:00,50.24,50.25,50.17,50.19,34400.0,31.7805,31.7868,31.7362,31.7489,34400.0
2014-01-14 12:35:00,50.2,50.22,50.17,50.21,51400.0,31.7552,31.7679,31.7362,31.7615,51400.0
2014-01-14 12:40:00,50.21,50.23,50.18,50.2,48500.0,31.7615,31.7742,31.7426,31.7552,48500.0
2014-01-14 12:45:00,50.2,50.21,50.15,50.15,49900.0,31.7552,31.7615,31.7236,31.7236,49900.0
2014-01-14 12:50:00,50.15,50.19,50.14,50.19,85700.0,31.7236,31.7489,31.7173,31.7489,85700.0
2014-01-14 12:55:00,50.19,50.21,50.17,50.19,161200.0,31.7489,31.7615,31.7362,31.7489,161200.0
2014-01-14 13:00:00,50.19,50.23,50.19,50.22,58700.0,31.7489,31.7742,31.7489,31.7679,58700.0
2014-01-14 13:05:00,50.22,50.36,50.21,50.36,72100.0,31.7679,31.8564,31.7615,31.8564,72100.0
2014-01-14 13:10:00,50.36,50.54,50.33,50.5,90000.0,31.8564,31.9703,31.8375,31.945,90000.0
2014-01-14 13:15:00,50.5,50.53,50.49,50.51,109900.0,31.945,31.964,31.9387,31.9513,109900.0
2014-01-14 13:20:00,50.52,50.59,50.51,50.58,49500.0,31.9576,32.0019,31.9513,31.9956,49500.0
2014-01-14 13:25:00,50.58,50.68,50.56,50.66,45400.0,31.9956,32.0589,31.9829,32.0462,45400.0
2014-01-14 13:30:00,50.66,50.7,50.62,50.66,52600.0,32.0462,32.0715,32.0209,32.0462,52600.0
2014-01-14 13:35:00,50.66,50.83,50.66,50.79,67100.0,32.0462,32.1537,32.0462,32.1284,67100.0
2014-01-14 13:40:00,50.79,50.85,50.74,50.8,87000.0,32.1284,32.1664,32.0968,32.1348,87000.0
2014-01-14 13:45:00,50.79,50.82,50.69,50.69,114800.0,32.1284,32.1474,32.0652,32.0652,114800.0
2014-01-14 13:50:00,50.69,50.72,50.6,50.61,52800.0,32.0652,32.0842,32.0082,32.0146,52800.0
2014-01-14 13:55:00,50.6,50.63,50.54,50.61,45000.0,32.0082,32.0272,31.9703,32.0146,45000.0
2014-01-14 14:00:00,50.61,50.61,50.5,50.59,38800.0,32.0146,32.0146,31.945,32.0019,38800.0
2014-01-14 14:05:00,50.59,50.61,50.55,50.56,47700.0,32.0019,32.0146,31.9766,31.9829,47700.0
2014-01-14 14:10:00,50.56,50.57,50.53,50.54,43400.0,31.9829,31.9893,31.964,31.9703,43400.0
2014-01-14 14:15:00,50.53,50.57,50.53,50.54,62700.0,31.964,31.9893,31.964,31.9703,62700.0
2014-01-14 14:20:00,50.54,50.56,50.5,50.55,86300.0,31.9703,31.9829,31.945,31.9766,86300.0
2014-01-14 14:25:00,50.56,50.66,50.55,50.63,55600.0,31.9829,32.0462,31.9766,32.0272,55600.0
2014-01-14 14:30:00,50.64,50.72,50.62,50.71,43200.0,32.0336,32.0842,32.0209,32.0778,43200.0
2014-01-14 14:35:00,50.7,50.81,50.7,50.77,70400.0,32.0715,32.1411,32.0715,32.1158,70400.0
2014-01-14 14:40:00,50.77,50.8,50.75,50.77,39700.0,32.1158,32.1348,32.1031,32.1158,39700.0
2014-01-14 14:45:00,50.77,50.88,50.77,50.85,45800.0,32.1158,32.1854,32.1158,32.1664,45800.0
2014-01-14 14:50:00,50.84,50.86,50.79,50.79,44600.0,32.1601,32.1727,32.1284,32.1284,44600.0
2014-01-14 14:55:00,50.78,50.82,50.71,50.76,73400.0,32.1221,32.1474,32.0778,32.1095,73400.0
2014-01-14 15:00:00,50.76,50.76,50.72,50.74,40000.0,32.1095,32.1095,32.0842,32.0968,40000.0
2014-01-14 15:05:00,50.75,50.76,50.72,50.76,60700.0,32.1031,32.1095,32.0842,32.1095,60700.0
2014-01-14 15:10:00,50.75,50.75,50.71,50.72,62700.0,32.1031,32.1031,32.0778,32.0842,62700.0
2014-01-14 15:15:00,50.71,50.73,50.68,50.68,137500.0,32.0778,32.0905,32.0589,32.0589,137500.0
2014-01-14 15:20:00,50.69,50.73,50.68,50.72,134600.0,32.0652,32.0905,32.0589,32.0842,134600.0
2014-01-14 15:25:00,50.72,50.72,50.67,50.71,79100.0,32.0842,32.0842,32.0525,32.0778,79100.0
2014-01-14 15:30:00,50.71,50.72,50.68,50.69,73100.0,32.0778,32.0842,32.0589,32.0652,73100.0
2014-01-14 15:35:00,50.68,50.69,50.63,50.65,126100.0,32.0589,32.0652,32.0272,32.0399,126100.0
2014-01-14 15:40:00,50.65,50.65,50.58,50.58,129500.0,32.0399,32.0399,31.9956,31.9956,129500.0
2014-01-14 15:45:00,50.59,50.67,50.58,50.58,158700.0,32.0019,32.0525,31.9956,31.9956,158700.0
2014-01-14 15:50:00,50.58,50.61,50.56,50.56,161100.0,31.9956,32.0146,31.9829,31.9829,161100.0
2014-01-14 15:55:00,50.57,50.59,50.54,50.59,322600.0,31.9893,32.0019,31.9703,32.0019,322600.0
2014-01-15 09:30:00,50.66,50.7,50.38,50.41,95900.0,32.0462,32.0715,31.8691,31.8881,95900.0
2014-01-15 09:35:00,50.38,50.57,50.34,50.5,38900.0,31.8691,31.9893,31.8438,31.945,38900.0
2014-01-15 09:40:00,50.5,50.5,50.34,50.38,41500.0,31.945,31.945,31.8438,31.8691,41500.0
2014-01-15 09:45:00,50.41,50.47,50.35,50.44,32100.0,31.8881,31.926,31.8501,31.907,32100.0
2014-01-15 09:50:00,50.45,50.56,50.4,50.51,67600.0,31.9134,31.9829,31.8817,31.9513,67600.0
2014-01-15 09:55:00,50.51,50.52,50.37,50.39,43900.0,31.9513,31.9576,31.8628,31.8754,43900.0
2014-01-15 10:00:00,50.39,50.53,50.39,50.5,32500.0,31.8754,31.964,31.8754,31.945,32500.0
2014-01-15 10:05:00,50.51,50.58,50.46,50.48,38100.0,31.9513,31.9956,31.9197,31.9323,38100.0
2014-01-15 10:10:00,50.48,50.56,50.4,50.5,144900.0,31.9323,31.9829,31.8817,31.945,144900.0
2014-01-15 10:15:00,50.5,50.56,50.48,50.51,43400.0,31.945,31.9829,31.9323,31.9513,43400.0
2014-01-15 10:20:00,50.51,50.57,50.5,50.52,32800.0,31.9513,31.9893,31.945,31.9576,32800.0
2014-01-15 10:25:00,50.52,50.54,50.48,50.48,34600.0,31.9576,31.9703,31.9323,31.9323,34600.0
2014-01-15 10:30:00,50.49,50.54,50.48,50.49,44100.0,31.9387,31.9703,31.9323,31.9387,44100.0
2014-01-15 10:35:00,50.49,50.5,50.44,50.45,36100.0,31.9387,31.945,31.907,31.9134,36100.0
2014-01-15 10:40:00,50.44,50.48,50.42,50.45,31000.0,31.907,31.9323,31.8944,31.9134,31000.0
2014-01-15 10:45:00,50.44,50.47,50.42,50.45,38300.0,31.907,31.926,31.8944,31.9134,38300.0
2014-01-15 10:50:00,50.44,50.47,50.41,50.44,32100.0,31.907,31.926,31.8881,31.907,32100.0
2014-01-15 10:55:00,50.43,50.44,50.39,50.4,27000.0,31.9007,31.907,31.8754,31.8817,27000.0
2014-01-15 11:00:00,50.4,50.51,50.39,50.5,24500.0,31.8817,31.9513,31.8754,31.945,24500.0
2014-01-15 11:05:00,50.5,50.63,50.5,50.6,59000.0,31.945,32.0272,31.945,32.0082,59000.0
2014-01-15 11:10:00,50.6,50.6,50.47,50.47,27500.0,32.0082,32.0082,31.926,31.926,27500.0
2014-01-15 11:15:00,50.47,50.53,50.42,50.42,42000.0,31.926,31.964,31.8944,31.8944,42000.0
2014-01-15 11:20:00,50.42,50.42,50.27,50.28,53000.0,31.8944,31.8944,31.7995,31.8058,53000.0
2014-01-15 11:25:00,50.29,50.3,50.23,50.27,50300.0,31.8121,31.8185,31.7742,31.7995,50300.0
2014-01-15 11:30:00,50.27,50.29,50.23,50.24,31800.0,31.7995,31.8121,31.7742,31.7805,31800.0
2014-01-15 11:35:00,50.23,50.24,50.19,50.2,69400.0,31.7742,31.7805,31.7489,31.7552,69400.0
2014-01-15 11:40:00,50.2,50.23,50.15,50.23,39000.0,31.7552,31.7742,31.7236,31.7742,39000.0
2014-01-15 11:45:00,50.23,50.32,50.23,50.29,22500.0,31.7742,31.8311,31.7742,31.8121,22500.0
2014-01-15 11:50:00,50.29,50.33,50.27,50.31,20800.0,31.8121,31.8375,31.7995,31.8248,20800.0
2014-01-15 11:55:00,50.31,50.34,50.23,50.34,47200.0,31.8248,31.8438,31.7742,31.8438,47200.0
2014-01-15 12:00:00,50.35,50.41,50.27,50.41,59300.0,31.8501,31.8881,31.7995,31.8881,59300.0
2014-01-15 12:05:00,50.4,50.62,50.4,50.62,121400.0,31.8817,32.0209,31.8817,32.0209,121400.0
2014-01-15 12:10:00,50.61,50.67,50.4,50.62,80400.0,32.0146,32.0525,31.8817,32.0209,80400.0
2014-01-15 12:15:00,50.63,50.64,50.58,50.59,26600.0,32.0272,32.0336,31.9956,32.0019,26600.0
2014-01-15 12:20:00,50.58,50.59,50.46,50.56,44200.0,31.9956,32.0019,31.9197,31.9829,44200.0
2014-01-15 12:25:00,50.56,50.59,50.48,50.48,27300.0,31.9829,32.0019,31.9323,31.9323,27300.0
2014-01-15 12:30:00,50.47,50.5,50.33,50.39,46500.0,31.926,31.945,31.8375,31.8754,46500.0
2014-01-15 12:35:00,50.41,50.5,50.4,50.47,21700.0,31.8881,31.945,31.8817,31.926,21700.0
2014-01-15 12:40:00,50.46,50.51,50.4,50.46,45900.0,31.9197,31.9513,31.8817,31.9197,45900.0
2014-01-15 12:45:00,50.46,50.5,50.45,50.46,19600.0,31.9197,31.945,31.9134,31.9197,19600.0
2014-01-15 12:50:00,50.47,50.47,50.43,50.44,18600.0,31.926,31.926,31.9007,31.907,18600.0
2014-01-15 12:55:00,50.43,50.44,50.39,50.4,12900.0,31.9007,31.907,31.8754,31.8817,12900.0
2014-01-15 13:00:00,50.41,50.52,50.39,50.48,12000.0,31.8881,31.9576,31.8754,31.9323,12000.0
2014-01-15 13:05:00,50.48,50.53,50.47,50.5,11800.0,31.9323,31.964,31.926,31.945,11800.0
2014-01-15 13:10:00,50.49,50.57,50.44,50.57,12400.0,31.9387,31.9893,31.907,31.9893,12400.0
2014-01-15 13:15:00,50.56,50.56,50.49,50.5,20000.0,31.9829,31.9829,31.9387,31.945,20000.0
2014-01-15 13:20:00,50.5,50.5,50.45,50.45,21000.0,31.945,31.945,31.9134,31.9134,21000.0
2014-01-15 13:25:00,50.44,50.45,50.32,50.32,51700.0,31.907,31.9134,31.8311,31.8311,51700.0
2014-01-15 13:30:00,50.33,50.37,50.3,50.34,16500.0,31.8375,31.8628,31.8185,31.8438,16500.0
2014-01-15 13:35:00,50.34,50.4,50.32,50.34,19100.0,31.8438,31.8817,31.8311,31.8438,19100.0
2014-01-15 13:40:00,50.34,50.41,50.31,50.39,30600.0,31.8438,31.8881,31.8248,31.8754,30600.0
2014-01-15 13:45:00,50.39,50.45,50.36,50.45,39400.0,31.8754,31.9134,31.8564,31.9134,39400.0
2014-01-15 13:50:00,50.45,50.48,50.39,50.42,81800.0,31.9134,31.9323,31.8754,31.8944,81800.0
2014-01-15 13:55:00,50.42,50.45,50.31,50.34,40600.0,31.8944,31.9134,31.8248,31.8438,40600.0
2014-01-15 14:00:00,50.34,50.36,50.25,50.35,32300.0,31.8438,31.8564,31.7868,31.8501,32300.0
2014-01-15 14:05:00,50.36,50.36,50.23,50.3,22800.0,31.8564,31.8564,31.7742,31.8185,22800.0
2014-01-15 14:10:00,50.29,50.37,50.28,50.32,38000.0,31.8121,31.8628,31.8058,31.8311,38000.0
2014-01-15 14:15:00,50.32,50.39,50.31,50.34,26800.0,31.8311,31.8754,31.8248,31.8438,26800.0
2014-01-15 14:20:00,50.34,50.37,50.31,50.35,22500.0,31.8438,31.8628,31.8248,31.8501,22500.0
2014-01-15 14:25:00,50.37,50.39,50.3,50.3,14500.0,31.8628,31.8754,31.8185,31.8185,14500.0
2014-01-15 14:30:00,50.31,50.36,50.29,50.33,48600.0,31.8248,31.8564,31.8121,31.8375,48600.0
2014-01-15 14:35:00,50.33,50.33,50.23,50.3,39700.0,31.8375,31.8375,31.7742,31.8185,39700.0
2014-01-15 14:40:00,50.3,50.32,50.29,50.31,35500.0,31.8185,31.8311,31.8121,31.8248,35500.0
2014-01-15 14:45:00,50.3,50.31,50.27,50.28,94800.0,31.8185,31.8248,31.7995,31.8058,94800.0
2014-01-15 14:50:00,50.28,50.29,50.25,50.25,22500.0,31.8058,31.8121,31.7868,31.7868,22500.0
2014-01-15 14:55:00,50.26,50.27,50.25,50.25,29300.0,31.7932,31.7995,31.7868,31.7868,29300.0
2014-01-15 15:00:00,50.26,50.29,50.25,50.27,39600.0,31.7932,31.8121,31.7868,31.7995,39600.0
2014-01-15 15:05:00,50.27,50.27,50.25,50.26,31200.0,31.7995,31.7995,31.7868,31.7932,31200.0
2014-01-15 15:10:00,50.27,50.27,50.2,50.23,45200.0,31.7995,31.7995,31.7552,31.7742,45200.0
2014-01-15 15:15:00,50.23,50.3,50.21,50.21,101400.0,31.7742,31.8185,31.7615,31.7615,101400.0
2014-01-15 15:20:00,50.22,50.23,50.09,50.15,110200.0,31.7679,31.7742,31.6856,31.7236,110200.0
2014-01-15 15:25:00,50.15,50.16,50.09,50.13,69100.0,31.7236,31.7299,31.6856,31.7109,69100.0
2014-01-15 15:30:00,50.13,50.21,50.13,50.2,53500.0,31.7109,31.7615,31.7109,31.7552,53500.0
2014-01-15 15:35:00,50.21,50.25,50.18,50.23,46800.0,31.7615,31.7868,31.7426,31.7742,46800.0
2014-01-15 15:40:00,50.23,50.26,50.19,50.24,65800.0,31.7742,31.7932,31.7489,31.7805,65800.0
2014-01-15 15:45:00,50.25,50.28,50.19,50.23,120100.0,31.7868,31.8058,31.7489,31.7742,120100.0
2014-01-15 15:50:00,50.23,50.26,50.19,50.21,150600.0,31.7742,31.7932,31.7489,31.7615,150600.0
2014-01-15 15:55:00,50.2,50.21,50.07,50.11,427000.0,31.7552,31.7615,31.673,31.6983,427000.0
2014-01-16 09:30:00,50.1,50.25,50.02,50.25,66600.0,31.692,31.7868,31.6414,31.7868,66600.0
2014-01-16 09:35:00,50.17,50.22,50.1,50.19,31000.0,31.7362,31.7679,31.692,31.7489,31000.0
2014-01-16 09:40:00,50.19,50.27,50.15,50.18,38300.0,31.7489,31.7995,31.7236,31.7426,38300.0
2014-01-16 09:45:00,50.18,50.29,50.17,50.27,24600.0,31.7426,31.8121,31.7362,31.7995,24600.0
2014-01-16 09:50:00,50.27,50.33,50.24,50.29,28900.0,31.7995,31.8375,31.7805,31.8121,28900.0
2014-01-16 09:55:00,50.3,50.37,50.23,50.27,25800.0,31.8185,31.8628,31.7742,31.7995,25800.0
2014-01-16 10:00:00,50.26,50.34,50.24,50.33,40800.0,31.7932,31.8438,31.7805,31.8375,40800.0
2014-01-16 10:05:00,50.32,50.36,50.28,50.28,39800.0,31.8311,31.8564,31.8058,31.8058,39800.0
2014-01-16 10:10:00,50.28,50.34,50.21,50.24,180300.0,31.8058,31.8438,31.7615,31.7805,180300.0
2014-01-16 10:15:00,50.23,50.23,50.11,50.2,31000.0,31.7742,31.7742,31.6983,31.7552,31000.0
2014-01-16 10:20:00,50.2,50.2,50.11,50.15,38000.0,31.7552,31.7552,31.6983,31.7236,38000.0
2014-01-16 10:25:00,50.14,50.19,50.11,50.16,24300.0,31.7173,31.7489,31.6983,31.7299,24300.0
2014-01-16 10:30:00,50.16,50.19,50.13,50.16,27900.0,31.7299,31.7489,31.7109,31.7299,27900.0
2014-01-16 10:35:00,50.16,50.18,50.15,50.16,22900.0,31.7299,31.7426,31.7236,31.7299,22900.0
2014-01-16 10:40:00,50.16,50.17,50.14,50.15,39000.0,31.7299,31.7362,31.7173,31.7236,39000.0
2014-01-16 10:45:00,50.14,50.16,50.13,50.16,45100.0,31.7173,31.7299,31.7109,31.7299,45100.0
2014-01-16 10:50:00,50.16,50.19,50.12,50.17,50700.0,31.7299,31.7489,31.7046,31.7362,50700.0
2014-01-16 10:55:00,50.18,50.18,50.17,50.18,44000.0,31.7426,31.7426,31.7362,31.7426,44000.0
2014-01-16 11:00:00,50.18,50.18,50.15,50.16,34900.0,31.7426,31.7426,31.7236,31.7299,34900.0
2014-01-16 11:05:00,50.16,50.21,50.16,50.19,37800.0,31.7299,31.7615,31.7299,31.7489,37800.0
2014-01-16 11:10:00,50.18,50.2,50.14,50.17,147600.0,31.7426,31.7552,31.7173,31.7362,147600.0
2014-01-16 11:15:00,50.18,50.19,50.14,50.14,88400.0,31.7426,31.7489,31.7173,31.7173,88400.0
2014-01-16 11:20:00,50.13,50.15,50.11,50.12,43900.0,31.7109,31.7236,31.6983,31.7046,43900.0
2014-01-16 11:25:00,50.13,50.15,50.1,50.14,48400.0,31.7109,31.7236,31.692,31.7173,48400.0
2014-01-16 11:30:00,50.15,50.15,50.1,50.13,131200.0,31.7236,31.7236,31.692,31.7109,131200.0
2014-01-16 11:35:00,50.14,50.15,50.11,50.14,52900.0,31.7173,31.7236,31.6983,31.7173,52900.0
2014-01-16 11:40:00,50.14,50.26,50.12,50.25,314100.0,31.7173,31.7932,31.7046,31.7868,314100.0
2014-01-16 11:45:00,50.25,50.3,50.2,50.26,116100.0,31.7868,31.8185,31.7552,31.7932,116100.0
2014-01-16 11:50:00,50.25,50.34,50.25,50.29,63100.0,31.7868,31.8438,31.7868,31.8121,63100.0
2014-01-16 11:55:00,50.3,50.35,50.25,50.26,129700.0,31.8185,31.8501,31.7868,31.7932,129700.0
2014-01-16 12:00:00,50.25,50.39,50.25,50.36,129200.0,31.7868,31.8754,31.7868,31.8564,129200.0
2014-01-16 12:05:00,50.36,50.38,50.32,50.37,47600.0,31.8564,31.8691,31.8311,31.8628,47600.0
2014-01-16 12:10:00,50.36,50.37,50.31,50.35,38200.0,31.8564,31.8628,31.8248,31.8501,38200.0
2014-01-16 12:15:00,50.35,50.49,50.34,50.46,64300.0,31.8501,31.9387,31.8438,31.9197,64300.0
2014-01-16 12:20:00,50.46,50.49,50.43,50.48,49900.0,31.9197,31.9387,31.9007,31.9323,49900.0
2014-01-16 12:25:00,50.48,50.55,50.45,50.49,50000.0,31.9323,31.9766,31.9134,31.9387,50000.0
2014-01-16 12:30:00,50.49,50.52,50.49,50.51,17800.0,31.9387,31.9576,31.9387,31.9513,17800.0
2014-01-16 12:35:00,50.51,50.55,50.47,50.47,106000.0,31.9513,31.9766,31.926,31.926,106000.0
2014-01-16 12:40:00,50.48,50.53,50.47,50.49,24900.0,31.9323,31.964,31.926,31.9387,24900.0
2014-01-16 12:45:00,50.5,50.51,50.49,50.49,27700.0,31.945,31.9513,31.9387,31.9387,27700.0
2014-01-16 12:50:00,50.5,50.52,50.48,50.5,25800.0,31.945,31.9576,31.9323,31.945,25800.0
2014-01-16 12:55:00,50.5,50.53,50.48,50.48,26400.0,31.945,31.964,31.9323,31.9323,26400.0
2014-01-16 13:00:00,50.48,50.49,50.47,50.48,19700.0,31.9323,31.9387,31.926,31.9323,19700.0
2014-01-16 13:05:00,50.48,50.51,50.48,50.5,22500.0,31.9323,31.9513,31.9323,31.945,22500.0
2014-01-16 13:10:00,50.49,50.5,50.48,50.48,12000.0,31.9387,31.945,31.9323,31.9323,12000.0
2014-01-16 13:15:00,50.49,50.53,50.47,50.5,41300.0,31.9387,31.964,31.926,31.945,41300.0
2014-01-16 13:20:00,50.5,50.55,50.48,50.49,29000.0,31.945,31.9766,31.9323,31.9387,29000.0
2014-01-16 13:25:00,50.48,50.49,50.38,50.41,41200.0,31.9323,31.9387,31.8691,31.8881,41200.0
2014-01-16 13:30:00,50.42,50.46,50.39,50.42,13600.0,31.8944,31.9197,31.8754,31.8944,13600.0
2014-01-16 13:35:00,50.42,50.42,50.37,50.37,10900.0,31.8944,31.8944,31.8628,31.8628,10900.0
2014-01-16 13:40:00,50.36,50.36,50.27,50.27,29200.0,31.8564,31.8564,31.7995,31.7995,29200.0
2014-01-16 13:45:00,50.28,50.38,50.28,50.36,24500.0,31.8058,31.8691,31.8058,31.8564,24500.0
2014-01-16 13:50:00,50.36,50.4,50.35,50.4,15000.0,31.8564,31.8817,31.8501,31.8817,15000.0
2014-01-16 13:55:00,50.39,50.43,50.34,50.42,47300.0,31.8754,31.9007,31.8438,31.8944,47300.0
2014-01-16 14:00:00,50.41,50.42,50.4,50.42,18200.0,31.8881,31.8944,31.8817,31.8944,18200.0
2014-01-16 14:05:00,50.42,50.46,50.39,50.41,37000.0,31.8944,31.9197,31.8754,31.8881,37000.0
2014-01-16 14:10:00,50.41,50.5,50.41,50.47,27700.0,31.8881,31.945,31.8881,31.926,27700.0
2014-01-16 14:15:00,50.47,50.51,50.45,50.48,48800.0,31.926,31.9513,31.9134,31.9323,48800.0
2014-01-16 14:20:00,50.47,50.51,50.46,50.48,71100.0,31.926,31.9513,31.9197,31.9323,71100.0
2014-01-16 14:25:00,50.48,50.5,50.41,50.5,78200.0,31.9323,31.945,31.8881,31.945,78200.0
2014-01-16 14:30:00,50.5,50.51,50.47,50.51,25000.0,31.945,31.9513,31.926,31.9513,25000.0
2014-01-16 14:35:00,50.51,50.52,50.47,50.52,29100.0,31.9513,31.9576,31.926,31.9576,29100.0
2014-01-16 14:40:00,50.52,50.55,50.51,50.52,22300.0,31.9576,31.9766,31.9513,31.9576,22300.0
2014-01-16 14:45:00,50.52,50.54,50.49,50.51,27300.0,31.9576,31.9703,31.9387,31.9513,27300.0
2014-01-16 14:50:00,50.52,50.55,50.49,50.54,30600.0,31.9576,31.9766,31.9387,31.9703,30600.0
2014-01-16 14:55:00,50.53,50.61,50.53,50.6,80300.0,31.964,32.0146,31.964,32.0082,80300.0
2014-01-16 15:00:00,50.6,50.61,50.58,50.59,53700.0,32.0082,32.0146,31.9956,32.0019,53700.0
2014-01-16 15:05:00,50.59,50.62,50.58,50.6,34700.0,32.0019,32.0209,31.9956,32.0082,34700.0
2014-01-16 15:10:00,50.59,50.6,50.58,50.58,37000.0,32.0019,32.0082,31.9956,31.9956,37000.0
2014-01-16 15:15:00,50.59,50.6,50.51,50.51,74000.0,32.0019,32.0082,31.9513,31.9513,74000.0
2014-01-16 15:20:00,50.52,50.56,50.51,50.55,56500.0,31.9576,31.9829,31.9513,31.9766,56500.0
2014-01-16 15:25:00,50.56,50.56,50.53,50.54,66000.0,31.9829,31.9829,31.964,31.9703,66000.0
2014-01-16 15:30:00,50.55,50.57,50.51,50.53,77500.0,31.9766,31.9893,31.9513,31.964,77500.0
2014-01-16 15:35:00,50.53,50.53,50.47,50.48,96200.0,31.964,31.964,31.926,31.9323,96200.0
2014-01-16 15:40:00,50.48,50.5,50.47,50.49,106200.0,31.9323,31.945,31.926,31.9387,106200.0
2014-01-16 15:45:00,50.48,50.49,50.46,50.48,113400.0,31.9323,31.9387,31.9197,31.9323,113400.0
2014-01-16 15:50:00,50.47,50.54,50.47,50.5,155100.0,31.926,31.9703,31.926,31.945,155100.0
2014-01-16 15:55:00,50.49,50.51,50.48,50.51,199600.0,31.9387,31.9513,31.9323,31.9513,199600.0
2014-01-17 09:30:00,50.64,50.66,50.05,50.31,908900.0,32.0336,32.0462,31.6603,31.8248,908900.0
2014-01-17 09:35:00,50.26,50.34,50.25,50.31,15100.0,31.7932,31.8438,31.7868,31.8248,15100.0
2014-01-17 09:40:00,50.32,50.51,50.3,50.49,27500.0,31.8311,31.9513,31.8185,31.9387,27500.0
2014-01-17 09:45:00,50.47,50.5,50.35,50.39,35000.0,31.926,31.945,31.8501,31.8754,35000.0
2014-01-17 09:50:00,50.37,50.44,50.31,50.36,22200.0,31.8628,31.907,31.8248,31.8564,22200.0
2014-01-17 09:55:00,50.36,50.41,50.29,50.39,28500.0,31.8564,31.8881,31.8121,31.8754,28500.0
2014-01-17 10:00:00,50.39,50.44,50.3,50.33,40400.0,31.8754,31.907,31.8185,31.8375,40400.0
2014-01-17 10:05:00,50.34,50.46,50.34,50.38,33200.0,31.8438,31.9197,31.8438,31.8691,33200.0
2014-01-17 10:10:00,50.37,50.53,50.36,50.49,29500.0,31.8628,31.964,31.8564,31.9387,29500.0
2014-01-17 10:15:00,50.48,50.52,50.45,50.49,45600.0,31.9323,31.9576,31.9134,31.9387,45600.0
2014-01-17 10:20:00,50.49,50.55,50.49,50.55,34800.0,31.9387,31.9766,31.9387,31.9766,34800.0
2014-01-17 10:25:00,50.55,50.61,50.44,50.44,58000.0,31.9766,32.0146,31.907,31.907,58000.0
2014-01-17 10:30:00,50.45,50.51,50.36,50.36,45200.0,31.9134,31.9513,31.8564,31.8564,45200.0
2014-01-17 10:35:00,50.36,50.47,50.36,50.37,34600.0,31.8564,31.926,31.8564,31.8628,34600.0
2014-01-17 10:40:00,50.37,50.38,50.3,50.34,24100.0,31.8628,31.8691,31.8185,31.8438,24100.0
2014-01-17 10:45:00,50.34,50.39,50.32,50.35,52900.0,31.8438,31.8754,31.8311,31.8501,52900.0
2014-01-17 10:50:00,50.35,50.39,50.33,50.36,32500.0,31.8501,31.8754,31.8375,31.8564,32500.0
2014-01-17 10:55:00,50.35,50.36,50.28,50.36,49600.0,31.8501,31.8564,31.8058,31.8564,49600.0
2014-01-17 11:00:00,50.36,50.37,50.34,50.36,37600.0,31.8564,31.8628,31.8438,31.8564,37600.0
2014-01-17 11:05:00,50.36,50.42,50.35,50.39,30300.0,31.8564,31.8944,31.8501,31.8754,30300.0
2014-01-17 11:10:00,50.37,50.39,50.34,50.34,23200.0,31.8628,31.8754,31.8438,31.8438,23200.0
2014-01-17 11:15:00,50.35,50.39,50.33,50.35,47600.0,31.8501,31.8754,31.8375,31.8501,47600.0
2014-01-17 11:20:00,50.35,50.4,50.3,50.3,37000.0,31.8501,31.8817,31.8185,31.8185,37000.0
2014-01-17 11:25:00,50.3,50.37,50.28,50.36,34500.0,31.8185,31.8628,31.8058,31.8564,34500.0
2014-01-17 11:30:00,50.35,50.46,50.34,50.43,53900.0,31.8501,31.9197,31.8438,31.9007,53900.0
2014-01-17 11:35:00,50.42,50.43,50.36,50.4,28300.0,31.8944,31.9007,31.8564,31.8817,28300.0
2014-01-17 11:40:00,50.4,50.49,50.39,50.46,56700.0,31.8817,31.9387,31.8754,31.9197,56700.0
2014-01-17 11:45:00,50.46,50.52,50.45,50.48,27700.0,31.9197,31.9576,31.9134,31.9323,27700.0
2014-01-17 11:50:00,50.48,50.51,50.47,50.47,25600.0,31.9323,31.9513,31.926,31.926,25600.0
2014-01-17 11:55:00,50.48,50.5,50.46,50.5,17800.0,31.9323,31.945,31.9197,31.945,17800.0
2014-01-17 12:00:00,50.5,50.53,50.47,50.52,22200.0,31.945,31.964,31.926,31.9576,22200.0
2014-01-17 12:05:00,50.51,50.56,50.5,50.52,15500.0,31.9513,31.9829,31.945,31.9576,15500.0
2014-01-17 12:10:00,50.53,50.6,50.52,50.57,21100.0,31.964,32.0082,31.9576,31.9893,21100.0
2014-01-17 12:15:00,50.58,50.58,50.46,50.48,36000.0,31.9956,31.9956,31.9197,31.9323,36000.0
2014-01-17 12:20:00,50.48,50.5,50.43,50.43,15600.0,31.9323,31.945,31.9007,31.9007,15600.0
2014-01-17 12:25:00,50.44,50.45,50.37,50.37,22200.0,31.907,31.9134,31.8628,31.8628,22200.0
2014-01-17 12:30:00,50.38,50.41,50.35,50.38,22500.0,31.8691,31.8881,31.8501,31.8691,22500.0
2014-01-17 12:35:00,50.39,50.4,50.35,50.37,12200.0,31.8754,31.8817,31.8501,31.8628,12200.0
2014-01-17 12:40:00,50.37,50.37,50.35,50.36,10100.0,31.8628,31.8628,31.8501,31.8564,10100.0
2014-01-17 12:45:00,50.35,50.41,50.35,50.39,12800.0,31.8501,31.8881,31.8501,31.8754,12800.0
2014-01-17 12:50:00,50.38,50.47,50.38,50.45,38500.0,31.8691,31.926,31.8691,31.9134,38500.0
2014-01-17 12:55:00,50.44,50.45,50.4,50.41,12800.0,31.907,31.9134,31.8817,31.8881,12800.0
2014-01-17 13:00:00,50.4,50.46,50.4,50.46,21700.0,31.8817,31.9197,31.8817,31.9197,21700.0
2014-01-17 13:05:00,50.47,50.48,50.44,50.44,16200.0,31.926,31.9323,31.907,31.907,16200.0
2014-01-17 13:10:00,50.44,50.44,50.39,50.42,33900.0,31.907,31.907,31.8754,31.8944,33900.0
2014-01-17 13:15:00,50.41,50.45,50.36,50.45,22300.0,31.8881,31.9134,31.8564,31.9134,22300.0
2014-01-17 13:20:00,50.45,50.49,50.45,50.48,29800.0,31.9134,31.9387,31.9134,31.9323,29800.0
2014-01-17 13:25:00,50.48,50.52,50.48,50.5,52200.0,31.9323,31.9576,31.9323,31.945,52200.0
2014-01-17 13:30:00,50.5,50.5,50.36,50.36,42500.0,31.945,31.945,31.8564,31.8564,42500.0
2014-01-17 13:35:00,50.37,50.38,50.34,50.36,53600.0,31.8628,31.8691,31.8438,31.8564,53600.0
2014-01-17 13:40:00,50.36,50.37,50.35,50.36,36000.0,31.8564,31.8628,31.8501,31.8564,36000.0
2014-01-17 13:45:00,50.37,50.41,50.36,50.37,48900.0,31.8628,31.8881,31.8564,31.8628,48900.0
2014-01-17 13:50:00,50.37,50.41,50.35,50.41,28800.0,31.8628,31.8881,31.8501,31.8881,28800.0
2014-01-17 13:55:00,50.41,50.47,50.4,50.46,31200.0,31.8881,31.926,31.8817,31.9197,31200.0
2014-01-17 14:00:00,50.46,50.47,50.45,50.46,27100.0,31.9197,31.926,31.9134,31.9197,27100.0
2014-01-17 14:05:00,50.46,50.47,50.41,50.41,45500.0,31.9197,31.926,31.8881,31.8881,45500.0
2014-01-17 14:10:00,50.41,50.43,50.35,50.35,108000.0,31.8881,31.9007,31.8501,31.8501,108000.0
2014-01-17 14:15:00,50.36,50.38,50.32,50.32,101300.0,31.8564,31.8691,31.8311,31.8311,101300.0
2014-01-17 14:20:00,50.32,50.35,50.3,50.33,61300.0,31.8311,31.8501,31.8185,31.8375,61300.0
2014-01-17 14:25:00,50.33,50.36,50.3,50.34,127700.0,31.8375,31.8564,31.8185,31.8438,127700.0
2014-01-17 14:30:00,50.34,50.34,50.31,50.31,37100.0,31.8438,31.8438,31.8248,31.8248,37100.0
2014-01-17 14:35:00,50.31,50.32,50.25,50.28,77100.0,31.8248,31.8311,31.7868,31.8058,77100.0
2014-01-17 14:40:00,50.29,50.29,50.24,50.28,56300.0,31.8121,31.8121,31.7805,31.8058,56300.0
2014-01-17 14:45:00,50.27,50.29,50.21,50.26,70000.0,31.7995,31.8121,31.7615,31.7932,70000.0
2014-01-17 14:50:00,50.26,50.27,50.21,50.25,67000.0,31.7932,31.7995,31.7615,31.7868,67000.0
2014-01-17 14:55:00,50.24,50.25,50.2,50.22,36000.0,31.7805,31.7868,31.7552,31.7679,36000.0
2014-01-17 15:00:00,50.21,50.25,50.19,50.22,93300.0,31.7615,31.7868,31.7489,31.7679,93300.0
2014-01-17 15:05:00,50.22,50.25,50.1,50.11,83200.0,31.7679,31.7868,31.692,31.6983,83200.0
2014-01-17 15:10:00,50.1,50.1,50.04,50.1,70800.0,31.692,31.692,31.654,31.692,70800.0
2014-01-17 15:15:00,50.11,50.13,50.01,50.04,103500.0,31.6983,31.7109,31.635,31.654,103500.0
2014-01-17 15:20:00,50.04,50.13,50.01,50.13,223600.0,31.654,31.7109,31.635,31.7109,223600.0
2014-01-17 15:25:00,50.13,50.13,50.06,50.12,69900.0,31.7109,31.7109,31.6667,31.7046,69900.0
2014-01-17 15:30:00,50.12,50.15,50.01,50.03,188600.0,31.7046,31.7236,31.635,31.6477,188600.0
2014-01-17 15:35:00,50.02,50.09,50.02,50.09,160700.0,31.6414,31.6856,31.6414,31.6856,160700.0
2014-01-17 15:40:00,50.09,50.1,50.03,50.06,292100.0,31.6856,31.692,31.6477,31.6667,292100.0
2014-01-17 15:45:00,50.07,50.2,50.07,50.2,207300.0,31.673,31.7552,31.673,31.7552,207300.0
2014-01-17 15:50:00,50.19,50.22,50.15,50.22,301400.0,31.7489,31.7679,31.7236,31.7679,301400.0
2014-01-17 15:55:00,50.22,50.27,50.1,50.2,1043700.0,31.7679,31.7995,31.692,31.7552,1043700.0
2014-01-21 09:30:00,50.26,50.78,50.14,50.71,198200.0,31.7932,32.1221,31.7173,32.0778,198200.0
2014-01-21 09:35:00,50.75,50.75,50.46,50.63,84400.0,32.1031,32.1031,31.9197,32.0272,84400.0
2014-01-21 09:40:00,50.63,50.65,50.31,50.48,121800.0,32.0272,32.0399,31.8248,31.9323,121800.0
2014-01-21 09:45:00,50.49,50.75,50.48,50.7,43100.0,31.9387,32.1031,31.9323,32.0715,43100.0
2014-01-21 09:50:00,50.68,50.73,50.6,50.73,44500.0,32.0589,32.0905,32.0082,32.0905,44500.0
2014-01-21 09:55:00,50.72,50.83,50.71,50.83,73000.0,32.0842,32.1537,32.0778,32.1537,73000.0
2014-01-21 10:00:00,50.82,50.91,50.79,50.86,78600.0,32.1474,32.2043,32.1284,32.1727,78600.0
2014-01-21 10:05:00,50.87,50.92,50.86,50.86,36800.0,32.179,32.2107,32.1727,32.1727,36800.0
2014-01-21 10:10:00,50.86,50.88,50.74,50.79,53000.0,32.1727,32.1854,32.0968,32.1284,53000.0
2014-01-21 10:15:00,50.79,50.8,50.68,50.79,44600.0,32.1284,32.1348,32.0589,32.1284,44600.0
2014-01-21 10:20:00,50.79,50.82,50.55,50.57,47400.0,32.1284,32.1474,31.9766,31.9893,47400.0
2014-01-21 10:25:00,50.58,50.59,50.5,50.52,32600.0,31.9956,32.0019,31.945,31.9576,32600.0
2014-01-21 10:30:00,50.51,50.55,50.39,50.4,172700.0,31.9513,31.9766,31.8754,31.8817,172700.0
2014-01-21 10:35:00,50.39,50.39,50.28,50.28,83800.0,31.8754,31.8754,31.8058,31.8058,83800.0
2014-01-21 10:40:00,50.29,50.41,50.25,50.41,55900.0,31.8121,31.8881,31.7868,31.8881,55900.0
2014-01-21 10:45:00,50.41,50.41,50.33,50.34,44500.0,31.8881,31.8881,31.8375,31.8438,44500.0
2014-01-21 10:50:00,50.34,50.35,50.23,50.34,54100.0,31.8438,31.8501,31.7742,31.8438,54100.0
2014-01-21 10:55:00,50.34,50.41,50.29,50.35,51200.0,31.8438,31.8881,31.8121,31.8501,51200.0
2014-01-21 11:00:00,50.36,50.39,50.3,50.32,39700.0,31.8564,31.8754,31.8185,31.8311,39700.0
2014-01-21 11:05:00,50.32,50.33,50.13,50.16,51400.0,31.8311,31.8375,31.7109,31.7299,51400.0
2014-01-21 11:10:00,50.16,50.16,50.03,50.12,62300.0,31.7299,31.7299,31.6477,31.7046,62300.0
2014-01-21 11:15:00,50.13,50.13,50.07,50.07,33500.0,31.7109,31.7109,31.673,31.673,33500.0
2014-01-21 11:20:00,50.07,50.15,50.05,50.14,38600.0,31.673,31.7236,31.6603,31.7173,38600.0
2014-01-21 11:25:00,50.15,50.15,50.07,50.12,33200.0,31.7236,31.7236,31.673,31.7046,33200.0
2014-01-21 11:30:00,50.13,50.16,50.1,50.16,53600.0,31.7109,31.7299,31.692,31.7299,53600.0
2014-01-21 11:35:00,50.16,50.2,50.12,50.12,42500.0,31.7299,31.7552,31.7046,31.7046,42500.0
2014-01-21 11:40:00,50.12,50.17,50.11,50.16,64200.0,31.7046,31.7362,31.6983,31.7299,64200.0
2014-01-21 11:45:00,50.15,50.21,50.15,50.18,44300.0,31.7236,31.7615,31.7236,31.7426,44300.0
2014-01-21 11:50:00,50.18,50.18,49.95,50.03,51100.0,31.7426,31.7426,31.5971,31.6477,51100.0
2014-01-21 11:55:00,50.03,50.17,50.02,50.17,43700.0,31.6477,31.7362,31.6414,31.7362,43700.0
2014-01-21 12:00:00,50.17,50.2,50.12,50.14,42900.0,31.7362,31.7552,31.7046,31.7173,42900.0
2014-01-21 12:05:00,50.14,50.15,50.0,50.03,57100.0,31.7173,31.7236,31.6287,31.6477,57100.0
2014-01-21 12:10:00,50.03,50.11,50.03,50.09,36000.0,31.6477,31.6983,31.6477,31.6856,36000.0
2014-01-21 12:15:00,50.09,50.22,50.09,50.21,37100.0,31.6856,31.7679,31.6856,31.7615,37100.0
2014-01-21 12:20:00,50.21,50.4,50.2,50.37,74300.0,31.7615,31.8817,31.7552,31.8628,74300.0
2014-01-21 12:25:00,50.37,50.4,50.26,50.26,55800.0,31.8628,31.8817,31.7932,31.7932,55800.0
2014-01-21 12:30:00,50.27,50.27,50.18,50.19,15100.0,31.7995,31.7995,31.7426,31.7489,15100.0
2014-01-21 12:35:00,50.18,50.27,50.18,50.23,28900.0,31.7426,31.7995,31.7426,31.7742,28900.0
2014-01-21 12:40:00,50.23,50.23,50.2,50.22,29600.0,31.7742,31.7742,31.7552,31.7679,29600.0
2014-01-21 12:45:00,50.21,50.23,50.17,50.22,19000.0,31.7615,31.7742,31.7362,31.7679,19000.0
2014-01-21 12:50:00,50.21,50.22,50.18,50.2,34500.0,31.7615,31.7679,31.7426,31.7552,34500.0
2014-01-21 12:55:00,50.2,50.22,50.17,50.22,27800.0,31.7552,31.7679,31.7362,31.7679,27800.0
2014-01-21 13:00:00,50.22,50.29,50.21,50.29,48600.0,31.7679,31.8121,31.7615,31.8121,48600.0
2014-01-21 13:05:00,50.29,50.3,50.27,50.29,35400.0,31.8121,31.8185,31.7995,31.8121,35400.0
2014-01-21 13:10:00,50.3,50.31,50.28,50.29,47500.0,31.8185,31.8248,31.8058,31.8121,47500.0
2014-01-21 13:15:00,50.29,50.3,50.25,50.25,39100.0,31.8121,31.8185,31.7868,31.7868,39100.0
2014-01-21 13:20:00,50.25,50.26,50.23,50.25,25200.0,31.7868,31.7932,31.7742,31.7868,25200.0
2014-01-21 13:25:00,50.24,50.26,50.21,50.26,33000.0,31.7805,31.7932,31.7615,31.7932,33000.0
2014-01-21 13:30:00,50.25,50.27,50.22,50.25,45900.0,31.7868,31.7995,31.7679,31.7868,45900.0
2014-01-21 13:35:00,50.25,50.3,50.23,50.28,33100.0,31.7868,31.8185,31.7742,31.8058,33100.0
2014-01-21 13:40:00,50.29,50.36,50.28,50.34,20900.0,31.8121,31.8564,31.8058,31.8438,20900.0
2014-01-21 13:45:00,50.34,50.36,50.3,50.32,22200.0,31.8438,31.8564,31.8185,31.8311,22200.0
2014-01-21 13:50:00,50.31,50.35,50.25,50.26,50300.0,31.8248,31.8501,31.7868,31.7932,50300.0
2014-01-21 13:55:00,50.25,50.27,50.2,50.2,22500.0,31.7868,31.7995,31.7552,31.7552,22500.0
2014-01-21 14:00:00,50.21,50.29,50.21,50.28,46100.0,31.7615,31.8121,31.7615,31.8058,46100.0
2014-01-21 14:05:00,50.29,50.29,50.23,50.27,26600.0,31.8121,31.8121,31.7742,31.7995,26600.0
2014-01-21 14:10:00,50.26,50.26,50.21,50.24,24800.0,31.7932,31.7932,31.7615,31.7805,24800.0
2014-01-21 14:15:00,50.23,50.26,50.18,50.18,26800.0,31.7742,31.7932,31.7426,31.7426,26800.0
2014-01-21 14:20:00,50.18,50.22,50.16,50.18,28300.0,31.7426,31.7679,31.7299,31.7426,28300.0
2014-01-21 14:25:00,50.18,50.2,50.17,50.18,26700.0,31.7426,31.7552,31.7362,31.7426,26700.0
2014-01-21 14:30:00,50.19,50.2,50.18,50.19,22600.0,31.7489,31.7552,31.7426,31.7489,22600.0
2014-01-21 14:35:00,50.2,50.24,50.19,50.19,96600.0,31.7552,31.7805,31.7489,31.7489,96600.0
2014-01-21 14:40:00,50.2,50.21,50.18,50.2,32800.0,31.7552,31.7615,31.7426,31.7552,32800.0
2014-01-21 14:45:00,50.19,50.21,50.16,50.16,19000.0,31.7489,31.7615,31.7299,31.7299,19000.0
2014-01-21 14:50:00,50.17,50.17,50.11,50.16,137700.0,31.7362,31.7362,31.6983,31.7299,137700.0
2014-01-21 14:55:00,50.16,50.16,50.08,50.1,56300.0,31.7299,31.7299,31.6793,31.692,56300.0
2014-01-21 15:00:00,50.1,50.1,50.04,50.08,52100.0,31.692,31.692,31.654,31.6793,52100.0
2014-01-21 15:05:00,50.09,50.11,50.06,50.09,80400.0,31.6856,31.6983,31.6667,31.6856,80400.0
2014-01-21 15:10:00,50.08,50.1,50.05,50.09,68400.0,31.6793,31.692,31.6603,31.6856,68400.0
2014-01-21 15:15:00,50.09,50.11,50.06,50.08,41800.0,31.6856,31.6983,31.6667,31.6793,41800.0
2014-01-21 15:20:00,50.08,50.09,50.03,50.06,49400.0,31.6793,31.6856,31.6477,31.6667,49400.0
2014-01-21 15:25:00,50.06,50.06,50.01,50.05,60300.0,31.6667,31.6667,31.635,31.6603,60300.0
2014-01-21 15:30:00,50.05,50.06,50.02,50.05,51300.0,31.6603,31.6667,31.6414,31.6603,51300.0
2014-01-21 15:35:00,50.05,50.11,50.03,50.07,95200.0,31.6603,31.6983,31.6477,31.673,95200.0
2014-01-21 15:40:00,50.07,50.11,50.05,50.11,55000.0,31.673,31.6983,31.6603,31.6983,55000.0
2014-01-21 15:45:00,50.1,50.12,50.02,50.03,145000.0,31.692,31.7046,31.6414,31.6477,145000.0
2014-01-21 15:50:00,50.04,50.04,49.98,49.99,196100.0,31.654,31.654,31.6161,31.6224,196100.0
2014-01-21 15:55:00,49.98,50.03,49.91,50.01,477100.0,31.6161,31.6477,31.5718,31.635,477100.0
2014-01-22 09:30:00,49.98,50.0,49.26,49.62,298000.0,31.6161,31.6287,31.1606,31.3883,298000.0
2014-01-22 09:35:00,49.62,49.67,49.54,49.55,85800.0,31.3883,31.42,31.3377,31.344,85800.0
2014-01-22 09:40:00,49.55,49.57,49.35,49.39,162600.0,31.344,31.3567,31.2175,31.2428,162600.0
2014-01-22 09:45:00,49.41,49.43,49.15,49.25,252000.0,31.2555,31.2681,31.091,31.1543,252000.0
2014-01-22 09:50:00,49.26,49.26,49.14,49.15,93100.0,31.1606,31.1606,31.0847,31.091,93100.0
2014-01-22 09:55:00,49.15,49.28,49.12,49.24,141200.0,31.091,31.1732,31.072,31.1479,141200.0
2014-01-22 10:00:00,49.25,49.25,49.16,49.19,140900.0,31.1543,31.1543,31.0973,31.1163,140900.0
2014-01-22 10:05:00,49.19,49.19,49.02,49.02,127200.0,31.1163,31.1163,31.0088,31.0088,127200.0
2014-01-22 10:10:00,49.02,49.09,48.98,49.0,131100.0,31.0088,31.0531,30.9835,30.9961,131100.0
2014-01-22 10:15:00,49.0,49.1,48.98,49.1,71700.0,30.9961,31.0594,30.9835,31.0594,71700.0
2014-01-22 10:20:00,49.1,49.17,49.0,49.16,232900.0,31.0594,31.1037,30.9961,31.0973,232900.0
2014-01-22 10:25:00,49.16,49.39,49.13,49.39,257500.0,31.0973,31.2428,31.0784,31.2428,257500.0
2014-01-22 10:30:00,49.39,49.42,49.33,49.35,49900.0,31.2428,31.2618,31.2049,31.2175,49900.0
2014-01-22 10:35:00,49.35,49.46,49.34,49.39,44000.0,31.2175,31.2871,31.2112,31.2428,44000.0
2014-01-22 10:40:00,49.4,49.43,49.28,49.3,31700.0,31.2492,31.2681,31.1732,31.1859,31700.0
2014-01-22 10:45:00,49.31,49.32,49.24,49.26,106300.0,31.1922,31.1986,31.1479,31.1606,106300.0
2014-01-22 10:50:00,49.25,49.26,49.09,49.17,53000.0,31.1543,31.1606,31.0531,31.1037,53000.0
2014-01-22 10:55:00,49.17,49.3,49.15,49.29,69900.0,31.1037,31.1859,31.091,31.1796,69900.0
2014-01-22 11:00:00,49.28,49.38,49.22,49.28,71500.0,31.1732,31.2365,31.1353,31.1732,71500.0
2014-01-22 11:05:00,49.28,49.35,49.28,49.3,172100.0,31.1732,31.2175,31.1732,31.1859,172100.0
2014-01-22 11:10:00,49.3,49.39,49.26,49.39,91300.0,31.1859,31.2428,31.1606,31.2428,91300.0
2014-01-22 11:15:00,49.39,49.42,49.36,49.37,118900.0,31.2428,31.2618,31.2239,31.2302,118900.0
2014-01-22 11:20:00,49.38,49.4,49.29,49.35,62000.0,31.2365,31.2492,31.1796,31.2175,62000.0
2014-01-22 11:25:00,49.34,49.35,49.2,49.31,78200.0,31.2112,31.2175,31.1226,31.1922,78200.0
2014-01-22 11:30:00,49.3,49.34,49.2,49.26,113600.0,31.1859,31.2112,31.1226,31.1606,113600.0
2014-01-22 11:35:00,49.26,49.26,49.17,49.25,61200.0,31.1606,31.1606,31.1037,31.1543,61200.0
2014-01-22 11:40:00,49.25,49.26,49.17,49.2,143000.0,31.1543,31.1606,31.1037,31.1226,143000.0
2014-01-22 11:45:00,49.2,49.2,49.08,49.08,52800.0,31.1226,31.1226,31.0467,31.0467,52800.0
2014-01-22 11:50:00,49.09,49.13,49.02,49.02,55800.0,31.0531,31.0784,31.0088,31.0088,55800.0
2014-01-22 11:55:00,49.02,49.12,49.0,49.11,83700.0,31.0088,31.072,30.9961,31.0657,83700.0
2014-01-22 12:00:00,49.11,49.15,49.09,49.11,43000.0,31.0657,31.091,31.0531,31.0657,43000.0
2014-01-22 12:05:00,49.11,49.19,49.06,49.06,48500.0,31.0657,31.1163,31.0341,31.0341,48500.0
2014-01-22 12:10:00,49.07,49.08,49.04,49.08,72200.0,31.0404,31.0467,31.0214,31.0467,72200.0
2014-01-22 12:15:00,49.08,49.16,49.08,49.09,51100.0,31.0467,31.0973,31.0467,31.0531,51100.0
2014-01-22 12:20:00,49.09,49.12,49.02,49.04,92600.0,31.0531,31.072,31.0088,31.0214,92600.0
2014-01-22 12:25:00,49.04,49.04,48.98,49.0,66800.0,31.0214,31.0214,30.9835,30.9961,66800.0
2014-01-22 12:30:00,48.99,49.01,48.96,48.98,83100.0,30.9898,31.0025,30.9708,30.9835,83100.0
2014-01-22 12:35:00,48.97,49.0,48.93,48.93,69300.0,30.9772,30.9961,30.9518,30.9518,69300.0
2014-01-22 12:40:00,48.94,48.94,48.81,48.89,110900.0,30.9582,30.9582,30.8759,30.9265,110900.0
2014-01-22 12:45:00,48.87,48.91,48.86,48.89,51600.0,30.9139,30.9392,30.9076,30.9265,51600.0
2014-01-22 12:50:00,48.89,49.01,48.89,49.0,82400.0,30.9265,31.0025,30.9265,30.9961,82400.0
2014-01-22 12:55:00,49.0,49.08,49.0,49.0,58100.0,30.9961,31.0467,30.9961,30.9961,58100.0
2014-01-22 13:00:00,49.01,49.02,48.93,48.97,35500.0,31.0025,31.0088,30.9518,30.9772,35500.0
2014-01-22 13:05:00,48.97,49.01,48.93,48.98,58200.0,30.9772,31.0025,30.9518,30.9835,58200.0
2014-01-22 13:10:00,48.98,49.06,48.98,49.03,49300.0,30.9835,31.0341,30.9835,31.0151,49300.0
2014-01-22 13:15:00,49.02,49.02,48.97,48.97,85200.0,31.0088,31.0088,30.9772,30.9772,85200.0
2014-01-22 13:20:00,48.97,48.98,48.91,48.92,69400.0,30.9772,30.9835,30.9392,30.9455,69400.0
2014-01-22 13:25:00,48.91,48.93,48.89,48.93,51600.0,30.9392,30.9518,30.9265,30.9518,51600.0
2014-01-22 13:30:00,48.93,48.95,48.87,48.88,44700.0,30.9518,30.9645,30.9139,30.9202,44700.0
2014-01-22 13:35:00,48.88,48.91,48.84,48.87,117700.0,30.9202,30.9392,30.8949,30.9139,117700.0
2014-01-22 13:40:00,48.87,49.03,48.87,49.03,57000.0,30.9139,31.0151,30.9139,31.0151,57000.0
2014-01-22 13:45:00,49.02,49.02,48.9,48.91,40800.0,31.0088,31.0088,30.9329,30.9392,40800.0
2014-01-22 13:50:00,48.91,48.94,48.87,48.9,45100.0,30.9392,30.9582,30.9139,30.9329,45100.0
2014-01-22 13:55:00,48.89,48.92,48.82,48.92,59900.0,30.9265,30.9455,30.8823,30.9455,59900.0
2014-01-22 14:00:00,48.92,48.97,48.9,48.9,38100.0,30.9455,30.9772,30.9329,30.9329,38100.0
2014-01-22 14:05:00,48.9,48.9,48.78,48.79,65900.0,30.9329,30.9329,30.857,30.8633,65900.0
2014-01-22 14:10:00,48.79,48.89,48.78,48.88,39600.0,30.8633,30.9265,30.857,30.9202,39600.0
2014-01-22 14:15:00,48.88,48.92,48.84,48.92,58100.0,30.9202,30.9455,30.8949,30.9455,58100.0
2014-01-22 14:20:00,48.92,48.93,48.84,48.88,46500.0,30.9455,30.9518,30.8949,30.9202,46500.0
2014-01-22 14:25:00,48.88,48.89,48.76,48.77,73200.0,30.9202,30.9265,30.8443,30.8506,73200.0
2014-01-22 14:30:00,48.77,48.85,48.77,48.82,61300.0,30.8506,30.9012,30.8506,30.8823,61300.0
2014-01-22 14:35:00,48.81,48.86,48.81,48.84,40900.0,30.8759,30.9076,30.8759,30.8949,40900.0
2014-01-22 14:40:00,48.84,48.9,48.76,48.78,78300.0,30.8949,30.9329,30.8443,30.857,78300.0
2014-01-22 14:45:00,48.78,48.78,48.64,48.64,93500.0,30.857,30.857,30.7684,30.7684,93500.0
2014-01-22 14:50:00,48.65,48.72,48.62,48.71,119400.0,30.7747,30.819,30.7558,30.8127,119400.0
2014-01-22 14:55:00,48.71,48.75,48.69,48.71,66600.0,30.8127,30.838,30.8,30.8127,66600.0
2014-01-22 15:00:00,48.72,48.77,48.7,48.76,69000.0,30.819,30.8506,30.8064,30.8443,69000.0
2014-01-22 15:05:00,48.76,48.79,48.72,48.74,81200.0,30.8443,30.8633,30.819,30.8317,81200.0
2014-01-22 15:10:00,48.74,48.84,48.67,48.83,128800.0,30.8317,30.8949,30.7874,30.8886,128800.0
2014-01-22 15:15:00,48.84,48.92,48.82,48.9,147200.0,30.8949,30.9455,30.8823,30.9329,147200.0
2014-01-22 15:20:00,48.9,48.99,48.9,48.96,111300.0,30.9329,30.9898,30.9329,30.9708,111300.0
2014-01-22 15:25:00,48.96,49.0,48.93,48.93,107400.0,30.9708,30.9961,30.9518,30.9518,107400.0
2014-01-22 15:30:00,48.94,49.0,48.91,48.99,133500.0,30.9582,30.9961,30.9392,30.9898,133500.0
2014-01-22 15:35:00,49.0,49.21,48.98,49.2,120700.0,30.9961,31.129,30.9835,31.1226,120700.0
2014-01-22 15:40:00,49.2,49.21,49.06,49.09,114100.0,31.1226,31.129,31.0341,31.0531,114100.0
2014-01-22 15:45:00,49.08,49.13,49.06,49.09,145000.0,31.0467,31.0784,31.0341,31.0531,145000.0
2014-01-22 15:50:00,49.09,49.11,49.0,49.0,155000.0,31.0531,31.0657,30.9961,30.9961,155000.0
2014-01-22 15:55:00,49.0,49.12,49.0,49.08,265300.0,30.9961,31.072,30.9961,31.0467,265300.0
2014-01-23 09:30:00,48.74,48.74,48.51,48.6,199200.0,30.8317,30.8317,30.6862,30.7431,199200.0
2014-01-23 09:35:00,48.58,48.7,48.43,48.45,106600.0,30.7304,30.8064,30.6356,30.6482,106600.0
2014-01-23 09:40:00,48.45,48.62,48.41,48.57,64300.0,30.6482,30.7558,30.6229,30.7241,64300.0
2014-01-23 09:45:00,48.55,48.64,48.54,48.6,96700.0,30.7115,30.7684,30.7051,30.7431,96700.0
2014-01-23 09:50:00,48.61,48.67,48.57,48.66,109500.0,30.7494,30.7874,30.7241,30.7811,109500.0
2014-01-23 09:55:00,48.65,48.67,48.5,48.53,85400.0,30.7747,30.7874,30.6798,30.6988,85400.0
2014-01-23 10:00:00,48.57,48.65,48.5,48.5,95200.0,30.7241,30.7747,30.6798,30.6798,95200.0
2014-01-23 10:05:00,48.51,48.65,48.47,48.64,101100.0,30.6862,30.7747,30.6609,30.7684,101100.0
2014-01-23 10:10:00,48.63,48.74,48.61,48.64,101000.0,30.7621,30.8317,30.7494,30.7684,101000.0
2014-01-23 10:15:00,48.64,48.64,48.53,48.54,50600.0,30.7684,30.7684,30.6988,30.7051,50600.0
2014-01-23 10:20:00,48.54,48.54,48.48,48.51,50300.0,30.7051,30.7051,30.6672,30.6862,50300.0
2014-01-23 10:25:00,48.5,48.61,48.46,48.57,58200.0,30.6798,30.7494,30.6545,30.7241,58200.0
2014-01-23 10:30:00,48.57,48.66,48.49,48.66,57400.0,30.7241,30.7811,30.6735,30.7811,57400.0
2014-01-23 10:35:00,48.65,48.73,48.63,48.67,65300.0,30.7747,30.8253,30.7621,30.7874,65300.0
2014-01-23 10:40:00,48.68,48.71,48.59,48.66,40200.0,30.7937,30.8127,30.7368,30.7811,40200.0
2014-01-23 10:45:00,48.67,48.8,48.65,48.73,58200.0,30.7874,30.8696,30.7747,30.8253,58200.0
2014-01-23 10:50:00,48.7,48.72,48.61,48.63,51100.0,30.8064,30.819,30.7494,30.7621,51100.0
2014-01-23 10:55:00,48.63,48.69,48.58,48.58,36200.0,30.7621,30.8,30.7304,30.7304,36200.0
2014-01-23 11:00:00,48.59,48.62,48.54,48.61,59200.0,30.7368,30.7558,30.7051,30.7494,59200.0
2014-01-23 11:05:00,48.62,48.73,48.61,48.73,63800.0,30.7558,30.8253,30.7494,30.8253,63800.0
2014-01-23 11:10:00,48.72,48.97,48.71,48.95,117800.0,30.819,30.9772,30.8127,30.9645,117800.0
2014-01-23 11:15:00,48.95,48.96,48.84,48.92,24000.0,30.9645,30.9708,30.8949,30.9455,24000.0
2014-01-23 11:20:00,48.92,48.93,48.8,48.82,45300.0,30.9455,30.9518,30.8696,30.8823,45300.0
2014-01-23 11:25:00,48.81,49.0,48.81,48.99,58800.0,30.8759,30.9961,30.8759,30.9898,58800.0
2014-01-23 11:30:00,48.98,49.06,48.98,49.03,55200.0,30.9835,31.0341,30.9835,31.0151,55200.0
2014-01-23 11:35:00,49.03,49.04,48.9,48.9,43900.0,31.0151,31.0214,30.9329,30.9329,43900.0
2014-01-23 11:40:00,48.91,48.97,48.87,48.9,59900.0,30.9392,30.9772,30.9139,30.9329,59900.0
2014-01-23 11:45:00,48.89,48.94,48.87,48.9,27800.0,30.9265,30.9582,30.9139,30.9329,27800.0
2014-01-23 11:50:00,48.9,48.91,48.84,48.84,16500.0,30.9329,30.9392,30.8949,30.8949,16500.0
2014-01-23 11:55:00,48.83,48.94,48.8,48.94,42100.0,30.8886,30.9582,30.8696,30.9582,42100.0
2014-01-23 12:00:00,48.94,48.94,48.83,48.86,75400.0,30.9582,30.9582,30.8886,30.9076,75400.0
2014-01-23 12:05:00,48.87,48.92,48.86,48.91,46100.0,30.9139,30.9455,30.9076,30.9392,46100.0
2014-01-23 12:10:00,48.9,49.0,48.89,48.99,71000.0,30.9329,30.9961,30.9265,30.9898,71000.0
2014-01-23 12:15:00,48.99,49.03,48.98,49.01,39000.0,30.9898,31.0151,30.9835,31.0025,39000.0
2014-01-23 12:20:00,49.0,49.0,48.88,48.88,38500.0,30.9961,30.9961,30.9202,30.9202,38500.0
2014-01-23 12:25:00,48.89,48.9,48.76,48.77,48300.0,30.9265,30.9329,30.8443,30.8506,48300.0
2014-01-23 12:30:00,48.77,48.79,48.71,48.76,38100.0,30.8506,30.8633,30.8127,30.8443,38100.0
2014-01-23 12:35:00,48.76,48.79,48.75,48.78,58100.0,30.8443,30.8633,30.838,30.857,58100.0
2014-01-23 12:40:00,48.78,48.8,48.76,48.76,55800.0,30.857,30.8696,30.8443,30.8443,55800.0
2014-01-23 12:45:00,48.77,48.86,48.75,48.84,24000.0,30.8506,30.9076,30.838,30.8949,24000.0
2014-01-23 12:50:00,48.85,48.86,48.78,48.84,22500.0,30.9012,30.9076,30.857,30.8949,22500.0
2014-01-23 12:55:00,48.84,48.86,48.77,48.86,39200.0,30.8949,30.9076,30.8506,30.9076,39200.0
2014-01-23 13:00:00,48.86,48.87,48.73,48.75,24700.0,30.9076,30.9139,30.8253,30.838,24700.0
2014-01-23 13:05:00,48.75,48.76,48.7,48.73,33100.0,30.838,30.8443,30.8064,30.8253,33100.0
2014-01-23 13:10:00,48.73,48.8,48.7,48.71,27700.0,30.8253,30.8696,30.8064,30.8127,27700.0
2014-01-23 13:15:00,48.72,48.76,48.7,48.73,43100.0,30.819,30.8443,30.8064,30.8253,43100.0
2014-01-23 13:20:00,48.72,48.81,48.71,48.76,19100.0,30.819,30.8759,30.8127,30.8443,19100.0
2014-01-23 13:25:00,48.75,48.77,48.7,48.74,26500.0,30.838,30.8506,30.8064,30.8317,26500.0
2014-01-23 13:30:00,48.73,48.73,48.64,48.65,46900.0,30.8253,30.8253,30.7684,30.7747,46900.0
2014-01-23 13:35:00,48.65,48.67,48.61,48.61,37100.0,30.7747,30.7874,30.7494,30.7494,37100.0
2014-01-23 13:40:00,48.61,48.64,48.59,48.62,50500.0,30.7494,30.7684,30.7368,30.7558,50500.0
2014-01-23 13:45:00,48.62,48.68,48.55,48.55,51100.0,30.7558,30.7937,30.7115,30.7115,51100.0
2014-01-23 13:50:00,48.56,48.63,48.56,48.6,44800.0,30.7178,30.7621,30.7178,30.7431,44800.0
2014-01-23 13:55:00,48.6,48.62,48.53,48.55,47900.0,30.7431,30.7558,30.6988,30.7115,47900.0
2014-01-23 14:00:00,48.54,48.62,48.54,48.62,31500.0,30.7051,30.7558,30.7051,30.7558,31500.0
2014-01-23 14:05:00,48.62,48.7,48.61,48.7,67800.0,30.7558,30.8064,30.7494,30.8064,67800.0
2014-01-23 14:10:00,48.69,48.7,48.6,48.64,57000.0,30.8,30.8064,30.7431,30.7684,57000.0
2014-01-23 14:15:00,48.65,48.65,48.55,48.56,59800.0,30.7747,30.7747,30.7115,30.7178,59800.0
2014-01-23 14:20:00,48.56,48.59,48.53,48.54,52000.0,30.7178,30.7368,30.6988,30.7051,52000.0
2014-01-23 14:25:00,48.54,48.55,48.45,48.49,79300.0,30.7051,30.7115,30.6482,30.6735,79300.0
2014-01-23 14:30:00,48.5,48.52,48.45,48.49,70100.0,30.6798,30.6925,30.6482,30.6735,70100.0
2014-01-23 14:35:00,48.48,48.49,48.43,48.45,55100.0,30.6672,30.6735,30.6356,30.6482,55100.0
2014-01-23 14:40:00,48.44,48.52,48.39,48.5,128200.0,30.6419,30.6925,30.6103,30.6798,128200.0
2014-01-23 14:45:00,48.51,48.54,48.45,48.49,57300.0,30.6862,30.7051,30.6482,30.6735,57300.0
2014-01-23 14:50:00,48.49,48.57,48.46,48.55,83500.0,30.6735,30.7241,30.6545,30.7115,83500.0
2014-01-23 14:55:00,48.55,48.59,48.51,48.54,87700.0,30.7115,30.7368,30.6862,30.7051,87700.0
2014-01-23 15:00:00,48.54,48.57,48.51,48.54,69900.0,30.7051,30.7241,30.6862,30.7051,69900.0
2014-01-23 15:05:00,48.55,48.62,48.53,48.54,122600.0,30.7115,30.7558,30.6988,30.7051,122600.0
2014-01-23 15:10:00,48.54,48.62,48.54,48.59,150500.0,30.7051,30.7558,30.7051,30.7368,150500.0
2014-01-23 15:15:00,48.6,48.63,48.58,48.6,101600.0,30.7431,30.7621,30.7304,30.7431,101600.0
2014-01-23 15:20:00,48.59,48.61,48.58,48.6,95500.0,30.7368,30.7494,30.7304,30.7431,95500.0
2014-01-23 15:25:00,48.61,48.66,48.58,48.6,149700.0,30.7494,30.7811,30.7304,30.7431,149700.0
2014-01-23 15:30:00,48.6,48.65,48.58,48.65,175300.0,30.7431,30.7747,30.7304,30.7747,175300.0
2014-01-23 15:35:00,48.65,48.73,48.63,48.63,250900.0,30.7747,30.8253,30.7621,30.7621,250900.0
2014-01-23 15:40:00,48.64,48.66,48.58,48.66,126600.0,30.7684,30.7811,30.7304,30.7811,126600.0
2014-01-23 15:45:00,48.66,48.8,48.65,48.78,175800.0,30.7811,30.8696,30.7747,30.857,175800.0
2014-01-23 15:50:00,48.78,48.87,48.77,48.86,281200.0,30.857,30.9139,30.8506,30.9076,281200.0
2014-01-23 15:55:00,48.86,48.88,48.84,48.87,379600.0,30.9076,30.9202,30.8949,30.9139,379600.0
2014-01-24 09:30:00,48.55,48.55,48.1,48.31,222700.0,30.7115,30.7115,30.4268,30.5597,222700.0
2014-01-24 09:35:00,48.3,48.57,48.3,48.46,83100.0,30.5533,30.7241,30.5533,30.6545,83100.0
2014-01-24 09:40:00,48.46,48.65,48.36,48.36,94800.0,30.6545,30.7747,30.5913,30.5913,94800.0
2014-01-24 09:45:00,48.35,48.64,48.35,48.64,76100.0,30.585,30.7684,30.585,30.7684,76100.0
2014-01-24 09:50:00,48.65,48.7,48.56,48.66,101900.0,30.7747,30.8064,30.7178,30.7811,101900.0
2014-01-24 09:55:00,48.65,48.78,48.58,48.59,120400.0,30.7747,30.857,30.7304,30.7368,120400.0
2014-01-24 10:00:00,48.58,48.62,48.48,48.51,105200.0,30.7304,30.7558,30.6672,30.6862,105200.0
2014-01-24 10:05:00,48.48,48.61,48.47,48.55,95900.0,30.6672,30.7494,30.6609,30.7115,95900.0
2014-01-24 10:10:00,48.55,48.74,48.54,48.74,159900.0,30.7115,30.8317,30.7051,30.8317,159900.0
2014-01-24 10:15:00,48.72,48.75,48.63,48.75,96100.0,30.819,30.838,30.7621,30.838,96100.0
2014-01-24 10:20:00,48.75,48.89,48.72,48.82,89400.0,30.838,30.9265,30.819,30.8823,89400.0
2014-01-24 10:25:00,48.83,49.1,48.82,49.1,177400.0,30.8886,31.0594,30.8823,31.0594,177400.0
2014-01-24 10:30:00,49.09,49.1,48.92,49.04,151400.0,31.0531,31.0594,30.9455,31.0214,151400.0
2014-01-24 10:35:00,49.04,49.05,48.87,48.88,85700.0,31.0214,31.0278,30.9139,30.9202,85700.0
2014-01-24 10:40:00,48.88,48.91,48.57,48.58,124900.0,30.9202,30.9392,30.7241,30.7304,124900.0
2014-01-24 10:45:00,48.61,48.66,48.53,48.64,64100.0,30.7494,30.7811,30.6988,30.7684,64100.0
2014-01-24 10:50:00,48.64,48.68,48.53,48.68,54300.0,30.7684,30.7937,30.6988,30.7937,54300.0
2014-01-24 10:55:00,48.69,48.75,48.65,48.67,64800.0,30.8,30.838,30.7747,30.7874,64800.0
2014-01-24 11:00:00,48.68,48.8,48.65,48.66,78700.0,30.7937,30.8696,30.7747,30.7811,78700.0
2014-01-24 11:05:00,48.64,48.69,48.47,48.49,92700.0,30.7684,30.8,30.6609,30.6735,92700.0
2014-01-24 11:10:00,48.49,48.52,48.39,48.47,117700.0,30.6735,30.6925,30.6103,30.6609,117700.0
2014-01-24 11:15:00,48.48,48.5,48.39,48.42,83000.0,30.6672,30.6798,30.6103,30.6292,83000.0
2014-01-24 11:20:00,48.41,48.42,48.33,48.37,50200.0,30.6229,30.6292,30.5723,30.5976,50200.0
2014-01-24 11:25:00,48.37,48.37,48.27,48.3,62000.0,30.5976,30.5976,30.5343,30.5533,62000.0
2014-01-24 11:30:00,48.3,48.53,48.3,48.5,64400.0,30.5533,30.6988,30.5533,30.6798,64400.0
2014-01-24 11:35:00,48.5,48.62,48.5,48.6,39700.0,30.6798,30.7558,30.6798,30.7431,39700.0
2014-01-24 11:40:00,48.61,48.66,48.52,48.53,34800.0,30.7494,30.7811,30.6925,30.6988,34800.0
2014-01-24 11:45:00,48.52,48.58,48.49,48.54,31000.0,30.6925,30.7304,30.6735,30.7051,31000.0
2014-01-24 11:50:00,48.52,48.56,48.49,48.55,35100.0,30.6925,30.7178,30.6735,30.7115,35100.0
2014-01-24 11:55:00,48.56,48.66,48.56,48.66,34700.0,30.7178,30.7811,30.7178,30.7811,34700.0
2014-01-24 12:00:00,48.66,48.68,48.55,48.57,49100.0,30.7811,30.7937,30.7115,30.7241,49100.0
2014-01-24 12:05:00,48.57,48.68,48.55,48.61,63300.0,30.7241,30.7937,30.7115,30.7494,63300.0
2014-01-24 12:10:00,48.6,48.66,48.59,48.64,32700.0,30.7431,30.7811,30.7368,30.7684,32700.0
2014-01-24 12:15:00,48.64,48.67,48.62,48.63,33900.0,30.7684,30.7874,30.7558,30.7621,33900.0
2014-01-24 12:20:00,48.63,48.71,48.63,48.71,47200.0,30.7621,30.8127,30.7621,30.8127,47200.0
2014-01-24 12:25:00,48.73,48.73,48.58,48.59,35600.0,30.8253,30.8253,30.7304,30.7368,35600.0
2014-01-24 12:30:00,48.59,48.65,48.58,48.62,44000.0,30.7368,30.7747,30.7304,30.7558,44000.0
2014-01-24 12:35:00,48.61,48.65,48.58,48.63,37900.0,30.7494,30.7747,30.7304,30.7621,37900.0
2014-01-24 12:40:00,48.63,48.63,48.56,48.57,35300.0,30.7621,30.7621,30.7178,30.7241,35300.0
2014-01-24 12:45:00,48.56,48.59,48.53,48.58,33800.0,30.7178,30.7368,30.6988,30.7304,33800.0
2014-01-24 12:50:00,48.57,48.68,48.56,48.63,86700.0,30.7241,30.7937,30.7178,30.7621,86700.0
2014-01-24 12:55:00,48.63,48.66,48.59,48.63,28000.0,30.7621,30.7811,30.7368,30.7621,28000.0
2014-01-24 13:00:00,48.62,48.62,48.55,48.57,41800.0,30.7558,30.7558,30.7115,30.7241,41800.0
2014-01-24 13:05:00,48.57,48.63,48.55,48.57,48800.0,30.7241,30.7621,30.7115,30.7241,48800.0
2014-01-24 13:10:00,48.58,48.62,48.58,48.61,89900.0,30.7304,30.7558,30.7304,30.7494,89900.0
2014-01-24 13:15:00,48.6,48.63,48.58,48.59,29200.0,30.7431,30.7621,30.7304,30.7368,29200.0
2014-01-24 13:20:00,48.59,48.63,48.53,48.55,88400.0,30.7368,30.7621,30.6988,30.7115,88400.0
2014-01-24 13:25:00,48.55,48.61,48.55,48.59,44000.0,30.7115,30.7494,30.7115,30.7368,44000.0
2014-01-24 13:30:00,48.59,48.61,48.52,48.55,57300.0,30.7368,30.7494,30.6925,30.7115,57300.0
2014-01-24 13:35:00,48.55,48.6,48.53,48.55,25900.0,30.7115,30.7431,30.6988,30.7115,25900.0
2014-01-24 13:40:00,48.55,48.63,48.54,48.62,48400.0,30.7115,30.7621,30.7051,30.7558,48400.0
2014-01-24 13:45:00,48.61,48.7,48.6,48.7,45500.0,30.7494,30.8064,30.7431,30.8064,45500.0
2014-01-24 13:50:00,48.7,48.74,48.69,48.71,47400.0,30.8064,30.8317,30.8,30.8127,47400.0
2014-01-24 13:55:00,48.71,48.72,48.65,48.66,58400.0,30.8127,30.819,30.7747,30.7811,58400.0
2014-01-24 14:00:00,48.66,48.66,48.49,48.52,76800.0,30.7811,30.7811,30.6735,30.6925,76800.0
2014-01-24 14:05:00,48.52,48.57,48.5,48.54,62200.0,30.6925,30.7241,30.6798,30.7051,62200.0
2014-01-24 14:10:00,48.56,48.6,48.53,48.53,69300.0,30.7178,30.7431,30.6988,30.6988,69300.0
2014-01-24 14:15:00,48.54,48.6,48.52,48.52,35100.0,30.7051,30.7431,30.6925,30.6925,35100.0
2014-01-24 14:20:00,48.52,48.54,48.48,48.49,68700.0,30.6925,30.7051,30.6672,30.6735,68700.0
2014-01-24 14:25:00,48.49,48.6,48.48,48.55,70400.0,30.6735,30.7431,30.6672,30.7115,70400.0
2014-01-24 14:30:00,48.56,48.65,48.54,48.62,57900.0,30.7178,30.7747,30.7051,30.7558,57900.0
2014-01-24 14:35:00,48.62,48.69,48.6,48.69,65100.0,30.7558,30.8,30.7431,30.8,65100.0
2014-01-24 14:40:00,48.69,48.69,48.53,48.57,72700.0,30.8,30.8,30.6988,30.7241,72700.0
2014-01-24 14:45:00,48.58,48.59,48.51,48.53,54400.0,30.7304,30.7368,30.6862,30.6988,54400.0
2014-01-24 14:50:00,48.53,48.56,48.41,48.42,69800.0,30.6988,30.7178,30.6229,30.6292,69800.0
2014-01-24 14:55:00,48.42,48.42,48.34,48.42,68600.0,30.6292,30.6292,30.5786,30.6292,68600.0
2014-01-24 15:00:00,48.43,48.43,48.34,48.38,108900.0,30.6356,30.6356,30.5786,30.6039,108900.0
2014-01-24 15:05:00,48.37,48.4,48.33,48.35,143600.0,30.5976,30.6166,30.5723,30.585,143600.0
2014-01-24 15:10:00,48.34,48.35,48.15,48.17,157600.0,30.5786,30.585,30.4584,30.4711,157600.0
2014-01-24 15:15:00,48.16,48.16,48.04,48.08,121800.0,30.4648,30.4648,30.3889,30.4142,121800.0
2014-01-24 15:20:00,48.08,48.09,47.95,48.01,165500.0,30.4142,30.4205,30.3319,30.3699,165500.0
2014-01-24 15:25:00,48.0,48.03,47.95,47.99,97300.0,30.3636,30.3825,30.3319,30.3572,97300.0
2014-01-24 15:30:00,47.98,48.0,47.91,47.98,175600.0,30.3509,30.3636,30.3066,30.3509,175600.0
2014-01-24 15:35:00,47.98,48.01,47.9,47.92,161300.0,30.3509,30.3699,30.3003,30.3129,161300.0
2014-01-24 15:40:00,47.91,47.99,47.86,47.88,164900.0,30.3066,30.3572,30.275,30.2876,164900.0
2014-01-24 15:45:00,47.88,47.89,47.77,47.79,265300.0,30.2876,30.294,30.2181,30.2307,265300.0
2014-01-24 15:50:00,47.79,48.04,47.79,48.01,309400.0,30.2307,30.3889,30.2307,30.3699,309400.0
2014-01-24 15:55:00,48.02,48.06,47.81,47.83,599300.0,30.3762,30.4015,30.2434,30.256,599300.0
2014-01-27 09:30:00,47.79,47.83,47.31,47.33,250100.0,30.2307,30.256,29.9271,29.9397,250100.0
2014-01-27 09:35:00,47.34,47.39,47.26,47.33,129700.0,29.9461,29.9777,29.8955,29.9397,129700.0
2014-01-27 09:40:00,47.33,47.45,47.31,47.4,178400.0,29.9397,30.0156,29.9271,29.984,178400.0
2014-01-27 09:45:00,47.41,47.45,47.38,47.39,123300.0,29.9903,30.0156,29.9714,29.9777,123300.0
2014-01-27 09:50:00,47.39,47.47,47.37,47.46,138100.0,29.9777,30.0283,29.965,30.022,138100.0
2014-01-27 09:55:00,47.46,47.71,47.45,47.58,102000.0,30.022,30.1801,30.0156,30.0979,102000.0
2014-01-27 10:00:00,47.57,47.57,47.46,47.5,116800.0,30.0915,30.0915,30.022,30.0473,116800.0
2014-01-27 10:05:00,47.5,47.51,47.31,47.32,137300.0,30.0473,30.0536,29.9271,29.9334,137300.0
2014-01-27 10:10:00,47.31,47.34,47.26,47.29,163300.0,29.9271,29.9461,29.8955,29.9144,163300.0
2014-01-27 10:15:00,47.3,47.41,47.3,47.34,44900.0,29.9208,29.9903,29.9208,29.9461,44900.0
2014-01-27 10:20:00,47.34,47.34,47.05,47.05,96600.0,29.9461,29.9461,29.7626,29.7626,96600.0
2014-01-27 10:25:00,47.04,47.05,46.74,46.78,154600.0,29.7563,29.7626,29.5665,29.5918,154600.0
2014-01-27 10:30:00,46.78,46.83,46.43,46.6,259000.0,29.5918,29.6234,29.3704,29.478,259000.0
2014-01-27 10:35:00,46.59,46.85,46.57,46.85,160100.0,29.4716,29.6361,29.459,29.6361,160100.0
2014-01-27 10:40:00,46.86,46.89,46.76,46.84,84700.0,29.6424,29.6614,29.5792,29.6298,84700.0
2014-01-27 10:45:00,46.84,46.86,46.76,46.79,104300.0,29.6298,29.6424,29.5792,29.5981,104300.0
2014-01-27 10:50:00,46.79,46.8,46.66,46.67,110700.0,29.5981,29.6045,29.5159,29.5222,110700.0
2014-01-27 10:55:00,46.67,46.74,46.6,46.62,98100.0,29.5222,29.5665,29.478,29.4906,98100.0
2014-01-27 11:00:00,46.62,46.73,46.6,46.71,127400.0,29.4906,29.5602,29.478,29.5475,127400.0
2014-01-27 11:05:00,46.72,46.74,46.63,46.69,97300.0,29.5539,29.5665,29.4969,29.5349,97300.0
2014-01-27 11:10:00,46.69,46.72,46.63,46.65,120800.0,29.5349,29.5539,29.4969,29.5096,120800.0
2014-01-27 11:15:00,46.64,46.96,46.64,46.9,121700.0,29.5033,29.7057,29.5033,29.6677,121700.0
2014-01-27 11:20:00,46.9,46.95,46.7,46.95,91100.0,29.6677,29.6994,29.5412,29.6994,91100.0
2014-01-27 11:25:00,46.94,46.95,46.77,46.79,72600.0,29.693,29.6994,29.5855,29.5981,72600.0
2014-01-27 11:30:00,46.81,46.81,46.65,46.71,82200.0,29.6108,29.6108,29.5096,29.5475,82200.0
2014-01-27 11:35:00,46.71,46.77,46.7,46.74,113400.0,29.5475,29.5855,29.5412,29.5665,113400.0
2014-01-27 11:40:00,46.74,46.75,46.65,46.69,93300.0,29.5665,29.5728,29.5096,29.5349,93300.0
2014-01-27 11:45:00,46.7,46.85,46.7,46.79,75300.0,29.5412,29.6361,29.5412,29.5981,75300.0
2014-01-27 11:50:00,46.78,46.79,46.66,46.7,59900.0,29.5918,29.5981,29.5159,29.5412,59900.0
2014-01-27 11:55:00,46.71,46.76,46.63,46.67,62800.0,29.5475,29.5792,29.4969,29.5222,62800.0
2014-01-27 12:00:00,46.66,46.72,46.61,46.71,44800.0,29.5159,29.5539,29.4843,29.5475,44800.0
2014-01-27 12:05:00,46.72,46.73,46.55,46.58,92100.0,29.5539,29.5602,29.4463,29.4653,92100.0
2014-01-27 12:10:00,46.58,46.6,46.53,46.58,60200.0,29.4653,29.478,29.4337,29.4653,60200.0
2014-01-27 12:15:00,46.57,46.58,46.5,46.52,80100.0,29.459,29.4653,29.4147,29.4273,80100.0
2014-01-27 12:20:00,46.51,46.54,46.44,46.49,126800.0,29.421,29.44,29.3767,29.4084,126800.0
2014-01-27 12:25:00,46.49,46.51,46.46,46.48,77000.0,29.4084,29.421,29.3894,29.402,77000.0
2014-01-27 12:30:00,46.48,46.51,46.44,46.45,65200.0,29.402,29.421,29.3767,29.3831,65200.0
2014-01-27 12:35:00,46.45,46.52,46.43,46.5,90900.0,29.3831,29.4273,29.3704,29.4147,90900.0
2014-01-27 12:40:00,46.5,46.56,46.46,46.56,62600.0,29.4147,29.4526,29.3894,29.4526,62600.0
2014-01-27 12:45:00,46.55,46.57,46.42,46.44,112300.0,29.4463,29.459,29.3641,29.3767,112300.0
2014-01-27 12:50:00,46.45,46.57,46.43,46.56,113600.0,29.3831,29.459,29.3704,29.4526,113600.0
2014-01-27 12:55:00,46.57,46.62,46.56,46.61,77100.0,29.459,29.4906,29.4526,29.4843,77100.0
2014-01-27 13:00:00,46.61,46.75,46.6,46.75,118000.0,29.4843,29.5728,29.478,29.5728,118000.0
2014-01-27 13:05:00,46.74,46.89,46.74,46.87,96900.0,29.5665,29.6614,29.5665,29.6487,96900.0
2014-01-27 13:10:00,46.86,46.93,46.75,46.91,140000.0,29.6424,29.6867,29.5728,29.674,140000.0
2014-01-27 13:15:00,46.91,47.03,46.91,46.94,102100.0,29.674,29.75,29.674,29.693,102100.0
2014-01-27 13:20:00,46.94,46.96,46.76,46.76,125900.0,29.693,29.7057,29.5792,29.5792,125900.0
2014-01-27 13:25:00,46.76,46.8,46.73,46.77,119500.0,29.5792,29.6045,29.5602,29.5855,119500.0
2014-01-27 13:30:00,46.78,46.79,46.73,46.75,68700.0,29.5918,29.5981,29.5602,29.5728,68700.0
2014-01-27 13:35:00,46.75,46.84,46.74,46.8,60200.0,29.5728,29.6298,29.5665,29.6045,60200.0
2014-01-27 13:40:00,46.8,46.99,46.79,46.99,132500.0,29.6045,29.7247,29.5981,29.7247,132500.0
2014-01-27 13:45:00,46.98,46.99,46.9,46.97,100100.0,29.7183,29.7247,29.6677,29.712,100100.0
2014-01-27 13:50:00,46.95,47.01,46.93,46.98,72000.0,29.6994,29.7373,29.6867,29.7183,72000.0
2014-01-27 13:55:00,46.98,47.0,46.89,46.95,60600.0,29.7183,29.731,29.6614,29.6994,60600.0
2014-01-27 14:00:00,46.95,47.11,46.95,47.02,86100.0,29.6994,29.8006,29.6994,29.7436,86100.0
2014-01-27 14:05:00,47.03,47.05,46.81,46.81,129800.0,29.75,29.7626,29.6108,29.6108,129800.0
2014-01-27 14:10:00,46.82,46.88,46.82,46.86,139500.0,29.6171,29.6551,29.6171,29.6424,139500.0
2014-01-27 14:15:00,46.86,47.01,46.86,46.97,163400.0,29.6424,29.7373,29.6424,29.712,163400.0
2014-01-27 14:20:00,46.97,47.04,46.96,46.97,85900.0,29.712,29.7563,29.7057,29.712,85900.0
2014-01-27 14:25:00,46.96,47.0,46.9,46.99,49300.0,29.7057,29.731,29.6677,29.7247,49300.0
2014-01-27 14:30:00,46.99,47.01,46.9,47.0,86200.0,29.7247,29.7373,29.6677,29.731,86200.0
2014-01-27 14:35:00,47.0,47.04,46.99,47.0,101300.0,29.731,29.7563,29.7247,29.731,101300.0
2014-01-27 14:40:00,47.0,47.05,46.99,47.0,75700.0,29.731,29.7626,29.7247,29.731,75700.0
2014-01-27 14:45:00,47.0,47.1,47.0,47.09,124600.0,29.731,29.7942,29.731,29.7879,124600.0
2014-01-27 14:50:00,47.09,47.19,47.08,47.19,86100.0,29.7879,29.8512,29.7816,29.8512,86100.0
2014-01-27 14:55:00,47.19,47.28,47.17,47.24,118900.0,29.8512,29.9081,29.8385,29.8828,118900.0
2014-01-27 15:00:00,47.23,47.23,47.09,47.13,72400.0,29.8765,29.8765,29.7879,29.8132,72400.0
2014-01-27 15:05:00,47.13,47.14,47.04,47.11,117400.0,29.8132,29.8195,29.7563,29.8006,117400.0
2014-01-27 15:10:00,47.11,47.22,47.06,47.21,56000.0,29.8006,29.8701,29.7689,29.8638,56000.0
2014-01-27 15:15:00,47.21,47.25,47.18,47.23,112200.0,29.8638,29.8891,29.8448,29.8765,112200.0
2014-01-27 15:20:00,47.23,47.25,47.12,47.13,91600.0,29.8765,29.8891,29.8069,29.8132,91600.0
2014-01-27 15:25:00,47.13,47.16,47.11,47.12,165100.0,29.8132,29.8322,29.8006,29.8069,165100.0
2014-01-27 15:30:00,47.12,47.13,46.98,47.01,284200.0,29.8069,29.8132,29.7183,29.7373,284200.0
2014-01-27 15:35:00,47.01,47.03,46.96,47.02,233800.0,29.7373,29.75,29.7057,29.7436,233800.0
2014-01-27 15:40:00,47.02,47.05,46.98,46.99,195100.0,29.7436,29.7626,29.7183,29.7247,195100.0
2014-01-27 15:45:00,46.99,47.02,46.94,46.96,212100.0,29.7247,29.7436,29.693,29.7057,212100.0
2014-01-27 15:50:00,46.97,46.99,46.83,46.84,348500.0,29.712,29.7247,29.6234,29.6298,348500.0
2014-01-27 15:55:00,46.85,46.93,46.81,46.82,488600.0,29.6361,29.6867,29.6108,29.6171,488600.0
2014-01-28 09:30:00,47.08,47.25,47.08,47.24,186500.0,29.7816,29.8891,29.7816,29.8828,186500.0
2014-01-28 09:35:00,47.23,47.4,47.2,47.4,251700.0,29.8765,29.984,29.8575,29.984,251700.0
2014-01-28 09:40:00,47.4,47.75,47.34,47.73,295500.0,29.984,30.2054,29.9461,30.1928,295500.0
2014-01-28 09:45:00,47.73,48.21,47.73,47.95,312100.0,30.1928,30.4964,30.1928,30.3319,312100.0
2014-01-28 09:50:00,47.95,48.09,47.9,48.01,309600.0,30.3319,30.4205,30.3003,30.3699,309600.0
2014-01-28 09:55:00,48.02,48.29,48.02,48.26,204400.0,30.3762,30.547,30.3762,30.528,204400.0
2014-01-28 10:00:00,48.25,48.47,48.2,48.23,196200.0,30.5217,30.6609,30.4901,30.509,196200.0
2014-01-28 10:05:00,48.23,48.24,48.01,48.07,307600.0,30.509,30.5154,30.3699,30.4078,307600.0
2014-01-28 10:10:00,48.07,48.09,48.0,48.04,221000.0,30.4078,30.4205,30.3636,30.3889,221000.0
2014-01-28 10:15:00,48.04,48.2,48.04,48.14,320600.0,30.3889,30.4901,30.3889,30.4521,320600.0
2014-01-28 10:20:00,48.14,48.15,48.04,48.07,108900.0,30.4521,30.4584,30.3889,30.4078,108900.0
2014-01-28 10:25:00,48.06,48.06,47.94,48.04,85600.0,30.4015,30.4015,30.3256,30.3889,85600.0
2014-01-28 10:30:00,48.03,48.08,47.99,48.0,580000.0,30.3825,30.4142,30.3572,30.3636,580000.0
2014-01-28 10:35:00,48.01,48.12,47.95,48.1,119500.0,30.3699,30.4395,30.3319,30.4268,119500.0
2014-01-28 10:40:00,48.09,48.1,48.0,48.01,135700.0,30.4205,30.4268,30.3636,30.3699,135700.0
2014-01-28 10:45:00,48.01,48.01,47.87,47.96,92800.0,30.3699,30.3699,30.2813,30.3383,92800.0
2014-01-28 10:50:00,47.97,48.0,47.93,47.98,67700.0,30.3446,30.3636,30.3193,30.3509,67700.0
2014-01-28 10:55:00,47.97,48.05,47.97,48.01,66800.0,30.3446,30.3952,30.3446,30.3699,66800.0
2014-01-28 11:00:00,48.01,48.14,47.99,47.99,79100.0,30.3699,30.4521,30.3572,30.3572,79100.0
2014-01-28 11:05:00,47.99,48.0,47.94,47.95,66700.0,30.3572,30.3636,30.3256,30.3319,66700.0
2014-01-28 11:10:00,47.95,48.0,47.93,48.0,64300.0,30.3319,30.3636,30.3193,30.3636,64300.0
2014-01-28 11:15:00,48.0,48.0,47.94,47.98,67800.0,30.3636,30.3636,30.3256,30.3509,67800.0
2014-01-28 11:20:00,47.97,47.99,47.93,47.96,136700.0,30.3446,30.3572,30.3193,30.3383,136700.0
2014-01-28 11:25:00,47.96,47.97,47.86,47.88,117600.0,30.3383,30.3446,30.275,30.2876,117600.0
2014-01-28 11:30:00,47.88,47.98,47.88,47.95,121400.0,30.2876,30.3509,30.2876,30.3319,121400.0
2014-01-28 11:35:00,47.95,47.95,47.75,47.78,95900.0,30.3319,30.3319,30.2054,30.2244,95900.0
2014-01-28 11:40:00,47.78,47.79,47.62,47.63,144300.0,30.2244,30.2307,30.1232,30.1295,144300.0
2014-01-28 11:45:00,47.64,47.69,47.61,47.67,154300.0,30.1358,30.1675,30.1169,30.1548,154300.0
2014-01-28 11:50:00,47.67,47.71,47.64,47.7,222900.0,30.1548,30.1801,30.1358,30.1738,222900.0
2014-01-28 11:55:00,47.7,47.77,47.7,47.75,65400.0,30.1738,30.2181,30.1738,30.2054,65400.0
2014-01-28 12:00:00,47.75,47.87,47.71,47.86,34500.0,30.2054,30.2813,30.1801,30.275,34500.0
2014-01-28 12:05:00,47.87,47.96,47.84,47.86,85100.0,30.2813,30.3383,30.2623,30.275,85100.0
2014-01-28 12:10:00,47.86,47.87,47.79,47.85,180600.0,30.275,30.2813,30.2307,30.2687,180600.0
2014-01-28 12:15:00,47.85,47.96,47.84,47.94,49800.0,30.2687,30.3383,30.2623,30.3256,49800.0
2014-01-28 12:20:00,47.94,47.94,47.85,47.87,33300.0,30.3256,30.3256,30.2687,30.2813,33300.0
2014-01-28 12:25:00,47.87,47.89,47.83,47.85,45800.0,30.2813,30.294,30.256,30.2687,45800.0
2014-01-28 12:30:00,47.85,47.87,47.82,47.85,82500.0,30.2687,30.2813,30.2497,30.2687,82500.0
2014-01-28 12:35:00,47.85,47.86,47.83,47.84,52600.0,30.2687,30.275,30.256,30.2623,52600.0
2014-01-28 12:40:00,47.84,47.87,47.81,47.84,37700.0,30.2623,30.2813,30.2434,30.2623,37700.0
2014-01-28 12:45:00,47.84,47.86,47.82,47.85,150000.0,30.2623,30.275,30.2497,30.2687,150000.0
2014-01-28 12:50:00,47.85,47.86,47.81,47.85,85100.0,30.2687,30.275,30.2434,30.2687,85100.0
2014-01-28 12:55:00,47.85,47.86,47.82,47.85,45800.0,30.2687,30.275,30.2497,30.2687,45800.0
2014-01-28 13:00:00,47.85,47.86,47.81,47.82,39100.0,30.2687,30.275,30.2434,30.2497,39100.0
2014-01-28 13:05:00,47.82,47.83,47.8,47.8,111000.0,30.2497,30.256,30.237,30.237,111000.0
2014-01-28 13:10:00,47.8,47.83,47.79,47.82,96000.0,30.237,30.256,30.2307,30.2497,96000.0
2014-01-28 13:15:00,47.82,47.85,47.82,47.84,80900.0,30.2497,30.2687,30.2497,30.2623,80900.0
2014-01-28 13:20:00,47.84,47.84,47.8,47.8,53600.0,30.2623,30.2623,30.237,30.237,53600.0
2014-01-28 13:25:00,47.81,47.91,47.8,47.86,1258300.0,30.2434,30.3066,30.237,30.275,1258300.0
2014-01-28 13:30:00,47.86,47.97,47.8,47.95,211600.0,30.275,30.3446,30.237,30.3319,211600.0
2014-01-28 13:35:00,47.94,47.98,47.9,47.95,64600.0,30.3256,30.3509,30.3003,30.3319,64600.0
2014-01-28 13:40:00,47.95,47.96,47.93,47.94,104300.0,30.3319,30.3383,30.3193,30.3256,104300.0
2014-01-28 13:45:00,47.95,47.99,47.94,47.94,123900.0,30.3319,30.3572,30.3256,30.3256,123900.0
2014-01-28 13:50:00,47.96,47.98,47.95,47.97,70000.0,30.3383,30.3509,30.3319,30.3446,70000.0
2014-01-28 13:55:00,47.97,47.97,47.9,47.94,72800.0,30.3446,30.3446,30.3003,30.3256,72800.0
2014-01-28 14:00:00,47.94,47.94,47.88,47.9,70500.0,30.3256,30.3256,30.2876,30.3003,70500.0
2014-01-28 14:05:00,47.9,47.96,47.89,47.89,99700.0,30.3003,30.3383,30.294,30.294,99700.0
2014-01-28 14:10:00,47.9,47.96,47.88,47.96,56200.0,30.3003,30.3383,30.2876,30.3383,56200.0
2014-01-28 14:15:00,47.96,48.0,47.94,47.95,59400.0,30.3383,30.3636,30.3256,30.3319,59400.0
2014-01-28 14:20:00,47.95,48.0,47.92,47.99,53900.0,30.3319,30.3636,30.3129,30.3572,53900.0
2014-01-28 14:25:00,48.0,48.01,47.97,47.97,65600.0,30.3636,30.3699,30.3446,30.3446,65600.0
2014-01-28 14:30:00,47.98,48.0,47.94,47.97,66100.0,30.3509,30.3636,30.3256,30.3446,66100.0
2014-01-28 14:35:00,47.96,48.0,47.96,47.99,50900.0,30.3383,30.3636,30.3383,30.3572,50900.0
2014-01-28 14:40:00,47.99,48.0,47.96,47.97,43200.0,30.3572,30.3636,30.3383,30.3446,43200.0
2014-01-28 14:45:00,47.97,47.97,47.92,47.93,53500.0,30.3446,30.3446,30.3129,30.3193,53500.0
2014-01-28 14:50:00,47.93,47.98,47.92,47.95,60000.0,30.3193,30.3509,30.3129,30.3319,60000.0
2014-01-28 14:55:00,47.95,47.95,47.86,47.92,80900.0,30.3319,30.3319,30.275,30.3129,80900.0
2014-01-28 15:00:00,47.91,47.94,47.87,47.88,83500.0,30.3066,30.3256,30.2813,30.2876,83500.0
2014-01-28 15:05:00,47.88,47.91,47.87,47.88,79800.0,30.2876,30.3066,30.2813,30.2876,79800.0
2014-01-28 15:10:00,47.88,47.9,47.85,47.88,60300.0,30.2876,30.3003,30.2687,30.2876,60300.0
2014-01-28 15:15:00,47.88,47.88,47.77,47.79,128300.0,30.2876,30.2876,30.2181,30.2307,128300.0
2014-01-28 15:20:00,47.8,47.85,47.78,47.82,120100.0,30.237,30.2687,30.2244,30.2497,120100.0
2014-01-28 15:25:00,47.82,47.84,47.78,47.82,94200.0,30.2497,30.2623,30.2244,30.2497,94200.0
2014-01-28 15:30:00,47.82,47.84,47.79,47.82,122900.0,30.2497,30.2623,30.2307,30.2497,122900.0
2014-01-28 15:35:00,47.82,47.85,47.79,47.8,151700.0,30.2497,30.2687,30.2307,30.237,151700.0
2014-01-28 15:40:00,47.8,47.8,47.69,47.72,135400.0,30.237,30.237,30.1675,30.1864,135400.0
2014-01-28 15:45:00,47.73,47.75,47.69,47.72,208700.0,30.1928,30.2054,30.1675,30.1864,208700.0
2014-01-28 15:50:00,47.72,47.73,47.63,47.69,466000.0,30.1864,30.1928,30.1295,30.1675,466000.0
2014-01-28 15:55:00,47.69,47.76,47.64,47.68,622600.0,30.1675,30.2117,30.1358,30.1611,622600.0
2014-01-29 09:30:00,47.1,47.56,46.98,47.5,327200.0,29.7942,30.0852,29.7183,30.0473,327200.0
2014-01-29 09:35:00,47.52,47.61,47.31,47.61,79500.0,30.0599,30.1169,29.9271,30.1169,79500.0
2014-01-29 09:40:00,47.57,47.75,47.52,47.71,109800.0,30.0915,30.2054,30.0599,30.1801,109800.0
2014-01-29 09:45:00,47.71,47.84,47.66,47.74,117700.0,30.1801,30.2623,30.1485,30.1991,117700.0
2014-01-29 09:50:00,47.73,47.75,47.6,47.65,65200.0,30.1928,30.2054,30.1105,30.1422,65200.0
2014-01-29 09:55:00,47.65,47.67,47.54,47.64,28700.0,30.1422,30.1548,30.0726,30.1358,28700.0
2014-01-29 10:00:00,47.62,47.71,47.6,47.62,51200.0,30.1232,30.1801,30.1105,30.1232,51200.0
2014-01-29 10:05:00,47.61,47.7,47.6,47.62,48600.0,30.1169,30.1738,30.1105,30.1232,48600.0
2014-01-29 10:10:00,47.62,47.63,47.47,47.55,71400.0,30.1232,30.1295,30.0283,30.0789,71400.0
2014-01-29 10:15:00,47.56,47.58,47.42,47.5,48500.0,30.0852,30.0979,29.9967,30.0473,48500.0
2014-01-29 10:20:00,47.49,47.54,47.4,47.54,70500.0,30.0409,30.0726,29.984,30.0726,70500.0
2014-01-29 10:25:00,47.54,47.55,47.37,47.51,42400.0,30.0726,30.0789,29.965,30.0536,42400.0
2014-01-29 10:30:00,47.51,47.61,47.44,47.6,46400.0,30.0536,30.1169,30.0093,30.1105,46400.0
2014-01-29 10:35:00,47.59,47.6,47.49,47.59,33400.0,30.1042,30.1105,30.0409,30.1042,33400.0
2014-01-29 10:40:00,47.6,47.61,47.55,47.59,41400.0,30.1105,30.1169,30.0789,30.1042,41400.0
2014-01-29 10:45:00,47.58,47.63,47.56,47.6,80900.0,30.0979,30.1295,30.0852,30.1105,80900.0
2014-01-29 10:50:00,47.6,47.68,47.57,47.64,83300.0,30.1105,30.1611,30.0915,30.1358,83300.0
2014-01-29 10:55:00,47.64,47.64,47.58,47.58,49100.0,30.1358,30.1358,30.0979,30.0979,49100.0
2014-01-29 11:00:00,47.59,47.71,47.59,47.7,61300.0,30.1042,30.1801,30.1042,30.1738,61300.0
2014-01-29 11:05:00,47.7,47.72,47.61,47.61,59200.0,30.1738,30.1864,30.1169,30.1169,59200.0
2014-01-29 11:10:00,47.62,47.68,47.62,47.68,14600.0,30.1232,30.1611,30.1232,30.1611,14600.0
2014-01-29 11:15:00,47.69,47.76,47.63,47.7,53300.0,30.1675,30.2117,30.1295,30.1738,53300.0
2014-01-29 11:20:00,47.7,47.73,47.66,47.71,35500.0,30.1738,30.1928,30.1485,30.1801,35500.0
2014-01-29 11:25:00,47.7,47.72,47.65,47.71,30400.0,30.1738,30.1864,30.1422,30.1801,30400.0
2014-01-29 11:30:00,47.69,47.78,47.67,47.67,64400.0,30.1675,30.2244,30.1548,30.1548,64400.0
2014-01-29 11:35:00,47.68,47.71,47.63,47.65,147900.0,30.1611,30.1801,30.1295,30.1422,147900.0
2014-01-29 11:40:00,47.66,47.67,47.55,47.59,92200.0,30.1485,30.1548,30.0789,30.1042,92200.0
2014-01-29 11:45:00,47.61,47.69,47.58,47.64,44900.0,30.1169,30.1675,30.0979,30.1358,44900.0
2014-01-29 11:50:00,47.63,47.66,47.61,47.65,21600.0,30.1295,30.1485,30.1169,30.1422,21600.0
2014-01-29 11:55:00,47.66,47.66,47.63,47.64,14400.0,30.1485,30.1485,30.1295,30.1358,14400.0
2014-01-29 12:00:00,47.65,47.76,47.65,47.75,52600.0,30.1422,30.2117,30.1422,30.2054,52600.0
2014-01-29 12:05:00,47.75,47.75,47.61,47.61,24500.0,30.2054,30.2054,30.1169,30.1169,24500.0
2014-01-29 12:10:00,47.61,47.66,47.58,47.58,21700.0,30.1169,30.1485,30.0979,30.0979,21700.0
2014-01-29 12:15:00,47.6,47.63,47.54,47.57,15600.0,30.1105,30.1295,30.0726,30.0915,15600.0
2014-01-29 12:20:00,47.56,47.63,47.56,47.59,21800.0,30.0852,30.1295,30.0852,30.1042,21800.0
2014-01-29 12:25:00,47.6,47.61,47.48,47.48,30300.0,30.1105,30.1169,30.0346,30.0346,30300.0
2014-01-29 12:30:00,47.48,47.51,47.46,47.48,21400.0,30.0346,30.0536,30.022,30.0346,21400.0
2014-01-29 12:35:00,47.48,47.48,47.4,47.46,28400.0,30.0346,30.0346,29.984,30.022,28400.0
2014-01-29 12:40:00,47.44,47.55,47.44,47.53,44400.0,30.0093,30.0789,30.0093,30.0662,44400.0
2014-01-29 12:45:00,47.52,47.56,47.51,47.56,19700.0,30.0599,30.0852,30.0536,30.0852,19700.0
2014-01-29 12:50:00,47.56,47.56,47.5,47.51,46800.0,30.0852,30.0852,30.0473,30.0536,46800.0
2014-01-29 12:55:00,47.51,47.58,47.5,47.57,38600.0,30.0536,30.0979,30.0473,30.0915,38600.0
2014-01-29 13:00:00,47.56,47.59,47.53,47.56,35300.0,30.0852,30.1042,30.0662,30.0852,35300.0
2014-01-29 13:05:00,47.57,47.57,47.48,47.53,45700.0,30.0915,30.0915,30.0346,30.0662,45700.0
2014-01-29 13:10:00,47.53,47.61,47.47,47.59,50700.0,30.0662,30.1169,30.0283,30.1042,50700.0
2014-01-29 13:15:00,47.58,47.61,47.54,47.55,72900.0,30.0979,30.1169,30.0726,30.0789,72900.0
2014-01-29 13:20:00,47.55,47.63,47.55,47.6,79100.0,30.0789,30.1295,30.0789,30.1105,79100.0
2014-01-29 13:25:00,47.6,47.6,47.49,47.52,30300.0,30.1105,30.1105,30.0409,30.0599,30300.0
2014-01-29 13:30:00,47.52,47.53,47.48,47.5,30600.0,30.0599,30.0662,30.0346,30.0473,30600.0
2014-01-29 13:35:00,47.5,47.5,47.46,47.48,18100.0,30.0473,30.0473,30.022,30.0346,18100.0
2014-01-29 13:40:00,47.47,47.49,47.41,47.41,24100.0,30.0283,30.0409,29.9903,29.9903,24100.0
2014-01-29 13:45:00,47.43,47.51,47.39,47.5,75000.0,30.003,30.0536,29.9777,30.0473,75000.0
2014-01-29 13:50:00,47.51,47.55,47.48,47.55,25600.0,30.0536,30.0789,30.0346,30.0789,25600.0
2014-01-29 13:55:00,47.55,47.67,47.54,47.58,48200.0,30.0789,30.1548,30.0726,30.0979,48200.0
2014-01-29 14:00:00,47.58,47.77,47.4,47.72,148600.0,30.0979,30.2181,29.984,30.1864,148600.0
2014-01-29 14:05:00,47.72,47.73,47.54,47.69,333300.0,30.1864,30.1928,30.0726,30.1675,333300.0
2014-01-29 14:10:00,47.68,47.81,47.62,47.79,194000.0,30.1611,30.2434,30.1232,30.2307,194000.0
2014-01-29 14:15:00,47.78,47.8,47.47,47.56,136300.0,30.2244,30.237,30.0283,30.0852,136300.0
2014-01-29 14:20:00,47.55,47.67,47.54,47.66,51700.0,30.0789,30.1548,30.0726,30.1485,51700.0
2014-01-29 14:25:00,47.66,47.81,47.63,47.75,75300.0,30.1485,30.2434,30.1295,30.2054,75300.0
2014-01-29 14:30:00,47.74,47.79,47.66,47.77,144900.0,30.1991,30.2307,30.1485,30.2181,144900.0
2014-01-29 14:35:00,47.76,47.83,47.67,47.81,85200.0,30.2117,30.256,30.1548,30.2434,85200.0
2014-01-29 14:40:00,47.81,47.82,47.69,47.81,102800.0,30.2434,30.2497,30.1675,30.2434,102800.0
2014-01-29 14:45:00,47.81,47.83,47.7,47.74,69400.0,30.2434,30.256,30.1738,30.1991,69400.0
2014-01-29 14:50:00,47.74,47.76,47.59,47.6,68500.0,30.1991,30.2117,30.1042,30.1105,68500.0
2014-01-29 14:55:00,47.59,47.63,47.53,47.55,74100.0,30.1042,30.1295,30.0662,30.0789,74100.0
2014-01-29 15:00:00,47.54,47.65,47.48,47.65,78600.0,30.0726,30.1422,30.0346,30.1422,78600.0
2014-01-29 15:05:00,47.65,47.68,47.62,47.65,113500.0,30.1422,30.1611,30.1232,30.1422,113500.0
2014-01-29 15:10:00,47.65,47.66,47.53,47.65,156700.0,30.1422,30.1485,30.0662,30.1422,156700.0
2014-01-29 15:15:00,47.64,47.8,47.63,47.63,226000.0,30.1358,30.237,30.1295,30.1295,226000.0
2014-01-29 15:20:00,47.62,47.72,47.62,47.69,136600.0,30.1232,30.1864,30.1232,30.1675,136600.0
2014-01-29 15:25:00,47.68,47.73,47.63,47.65,59000.0,30.1611,30.1928,30.1295,30.1422,59000.0
2014-01-29 15:30:00,47.65,47.68,47.57,47.59,84300.0,30.1422,30.1611,30.0915,30.1042,84300.0
2014-01-29 15:35:00,47.6,47.7,47.56,47.67,79000.0,30.1105,30.1738,30.0852,30.1548,79000.0
2014-01-29 15:40:00,47.65,47.68,47.54,47.67,91000.0,30.1422,30.1611,30.0726,30.1548,91000.0
2014-01-29 15:45:00,47.67,47.77,47.65,47.66,184100.0,30.1548,30.2181,30.1422,30.1485,184100.0
2014-01-29 15:50:00,47.65,47.75,47.59,47.74,201500.0,30.1422,30.2054,30.1042,30.1991,201500.0
2014-01-29 15:55:00,47.74,47.75,47.61,47.62,471300.0,30.1991,30.2054,30.1169,30.1232,471300.0
2014-01-30 09:30:00,47.97,48.19,47.9,48.15,112100.0,30.3446,30.4837,30.3003,30.4584,112100.0
2014-01-30 09:35:00,48.21,48.59,48.13,48.43,131400.0,30.4964,30.7368,30.4458,30.6356,131400.0
2014-01-30 09:40:00,48.43,48.45,48.2,48.25,106300.0,30.6356,30.6482,30.4901,30.5217,106300.0
2014-01-30 09:45:00,48.29,48.37,48.26,48.3,73200.0,30.547,30.5976,30.528,30.5533,73200.0
2014-01-30 09:50:00,48.31,48.31,48.2,48.21,72000.0,30.5597,30.5597,30.4901,30.4964,72000.0
2014-01-30 09:55:00,48.2,48.47,48.2,48.42,156500.0,30.4901,30.6609,30.4901,30.6292,156500.0
2014-01-30 10:00:00,48.42,48.42,48.28,48.33,126700.0,30.6292,30.6292,30.5407,30.5723,126700.0
2014-01-30 10:05:00,48.33,48.34,48.2,48.27,76200.0,30.5723,30.5786,30.4901,30.5343,76200.0
2014-01-30 10:10:00,48.28,48.35,48.25,48.34,122400.0,30.5407,30.585,30.5217,30.5786,122400.0
2014-01-30 10:15:00,48.34,48.5,48.33,48.48,84300.0,30.5786,30.6798,30.5723,30.6672,84300.0
2014-01-30 10:20:00,48.48,48.49,48.42,48.45,84200.0,30.6672,30.6735,30.6292,30.6482,84200.0
2014-01-30 10:25:00,48.45,48.56,48.41,48.42,107600.0,30.6482,30.7178,30.6229,30.6292,107600.0
2014-01-30 10:30:00,48.41,48.51,48.41,48.5,84600.0,30.6229,30.6862,30.6229,30.6798,84600.0
2014-01-30 10:35:00,48.5,48.66,48.49,48.65,78800.0,30.6798,30.7811,30.6735,30.7747,78800.0
2014-01-30 10:40:00,48.65,48.79,48.65,48.77,196900.0,30.7747,30.8633,30.7747,30.8506,196900.0
2014-01-30 10:45:00,48.76,48.77,48.59,48.75,147800.0,30.8443,30.8506,30.7368,30.838,147800.0
2014-01-30 10:50:00,48.75,48.86,48.55,48.56,140600.0,30.838,30.9076,30.7115,30.7178,140600.0
2014-01-30 10:55:00,48.57,48.67,48.56,48.67,100800.0,30.7241,30.7874,30.7178,30.7874,100800.0
2014-01-30 11:00:00,48.68,48.79,48.65,48.78,136500.0,30.7937,30.8633,30.7747,30.857,136500.0
2014-01-30 11:05:00,48.78,48.82,48.72,48.81,152100.0,30.857,30.8823,30.819,30.8759,152100.0
2014-01-30 11:10:00,48.82,48.86,48.79,48.84,221800.0,30.8823,30.9076,30.8633,30.8949,221800.0
2014-01-30 11:15:00,48.84,48.88,48.68,48.68,133400.0,30.8949,30.9202,30.7937,30.7937,133400.0
2014-01-30 11:20:00,48.67,48.76,48.57,48.57,74800.0,30.7874,30.8443,30.7241,30.7241,74800.0
2014-01-30 11:25:00,48.57,48.6,48.49,48.5,146200.0,30.7241,30.7431,30.6735,30.6798,146200.0
2014-01-30 11:30:00,48.51,48.62,48.51,48.52,45700.0,30.6862,30.7558,30.6862,30.6925,45700.0
2014-01-30 11:35:00,48.53,48.63,48.5,48.62,108400.0,30.6988,30.7621,30.6798,30.7558,108400.0
2014-01-30 11:40:00,48.62,48.68,48.62,48.62,43800.0,30.7558,30.7937,30.7558,30.7558,43800.0
2014-01-30 11:45:00,48.61,48.65,48.5,48.59,68300.0,30.7494,30.7747,30.6798,30.7368,68300.0
2014-01-30 11:50:00,48.6,48.6,48.5,48.52,62900.0,30.7431,30.7431,30.6798,30.6925,62900.0
2014-01-30 11:55:00,48.53,48.63,48.53,48.56,23500.0,30.6988,30.7621,30.6988,30.7178,23500.0
2014-01-30 12:00:00,48.57,48.58,48.49,48.54,65700.0,30.7241,30.7304,30.6735,30.7051,65700.0
2014-01-30 12:05:00,48.53,48.56,48.49,48.56,42700.0,30.6988,30.7178,30.6735,30.7178,42700.0
2014-01-30 12:10:00,48.55,48.58,48.49,48.5,51000.0,30.7115,30.7304,30.6735,30.6798,51000.0
2014-01-30 12:15:00,48.52,48.52,48.46,48.49,44100.0,30.6925,30.6925,30.6545,30.6735,44100.0
2014-01-30 12:20:00,48.48,48.49,48.44,48.46,15600.0,30.6672,30.6735,30.6419,30.6545,15600.0
2014-01-30 12:25:00,48.45,48.49,48.42,48.45,21400.0,30.6482,30.6735,30.6292,30.6482,21400.0
2014-01-30 12:30:00,48.44,48.47,48.42,48.42,56700.0,30.6419,30.6609,30.6292,30.6292,56700.0
2014-01-30 12:35:00,48.43,48.48,48.4,48.47,43300.0,30.6356,30.6672,30.6166,30.6609,43300.0
2014-01-30 12:40:00,48.48,48.51,48.46,48.47,39700.0,30.6672,30.6862,30.6545,30.6609,39700.0
2014-01-30 12:45:00,48.49,48.5,48.44,48.45,28000.0,30.6735,30.6798,30.6419,30.6482,28000.0
2014-01-30 12:50:00,48.46,48.55,48.45,48.55,44300.0,30.6545,30.7115,30.6482,30.7115,44300.0
2014-01-30 12:55:00,48.56,48.59,48.46,48.46,113800.0,30.7178,30.7368,30.6545,30.6545,113800.0
2014-01-30 13:00:00,48.47,48.52,48.46,48.51,81300.0,30.6609,30.6925,30.6545,30.6862,81300.0
2014-01-30 13:05:00,48.51,48.51,48.47,48.48,12700.0,30.6862,30.6862,30.6609,30.6672,12700.0
2014-01-30 13:10:00,48.46,48.46,48.4,48.41,39000.0,30.6545,30.6545,30.6166,30.6229,39000.0
2014-01-30 13:15:00,48.41,48.44,48.34,48.41,41600.0,30.6229,30.6419,30.5786,30.6229,41600.0
2014-01-30 13:20:00,48.42,48.42,48.34,48.35,46100.0,30.6292,30.6292,30.5786,30.585,46100.0
2014-01-30 13:25:00,48.35,48.4,48.34,48.39,32900.0,30.585,30.6166,30.5786,30.6103,32900.0
2014-01-30 13:30:00,48.39,48.42,48.27,48.29,59200.0,30.6103,30.6292,30.5343,30.547,59200.0
2014-01-30 13:35:00,48.29,48.38,48.28,48.33,37300.0,30.547,30.6039,30.5407,30.5723,37300.0
2014-01-30 13:40:00,48.32,48.37,48.32,48.34,22300.0,30.566,30.5976,30.566,30.5786,22300.0
2014-01-30 13:45:00,48.36,48.42,48.33,48.4,23100.0,30.5913,30.6292,30.5723,30.6166,23100.0
2014-01-30 13:50:00,48.4,48.46,48.37,48.41,49200.0,30.6166,30.6545,30.5976,30.6229,49200.0
2014-01-30 13:55:00,48.41,48.45,48.37,48.43,24700.0,30.6229,30.6482,30.5976,30.6356,24700.0
2014-01-30 14:00:00,48.42,48.45,48.39,48.39,43900.0,30.6292,30.6482,30.6103,30.6103,43900.0
2014-01-30 14:05:00,48.4,48.43,48.39,48.41,41200.0,30.6166,30.6356,30.6103,30.6229,41200.0
2014-01-30 14:10:00,48.41,48.46,48.38,48.44,40300.0,30.6229,30.6545,30.6039,30.6419,40300.0
2014-01-30 14:15:00,48.44,48.48,48.4,48.43,86500.0,30.6419,30.6672,30.6166,30.6356,86500.0
2014-01-30 14:20:00,48.43,48.45,48.39,48.41,73800.0,30.6356,30.6482,30.6103,30.6229,73800.0
2014-01-30 14:25:00,48.41,48.42,48.38,48.41,70100.0,30.6229,30.6292,30.6039,30.6229,70100.0
2014-01-30 14:30:00,48.41,48.42,48.37,48.39,67700.0,30.6229,30.6292,30.5976,30.6103,67700.0
2014-01-30 14:35:00,48.39,48.4,48.3,48.35,51700.0,30.6103,30.6166,30.5533,30.585,51700.0
2014-01-30 14:40:00,48.35,48.4,48.3,48.31,76800.0,30.585,30.6166,30.5533,30.5597,76800.0
2014-01-30 14:45:00,48.31,48.38,48.28,48.33,78100.0,30.5597,30.6039,30.5407,30.5723,78100.0
2014-01-30 14:50:00,48.33,48.41,48.32,48.37,160500.0,30.5723,30.6229,30.566,30.5976,160500.0
2014-01-30 14:55:00,48.37,48.4,48.36,48.38,65400.0,30.5976,30.6166,30.5913,30.6039,65400.0
2014-01-30 15:00:00,48.38,48.43,48.37,48.41,81000.0,30.6039,30.6356,30.5976,30.6229,81000.0
2014-01-30 15:05:00,48.41,48.44,48.33,48.34,59000.0,30.6229,30.6419,30.5723,30.5786,59000.0
2014-01-30 15:10:00,48.35,48.52,48.35,48.52,66900.0,30.585,30.6925,30.585,30.6925,66900.0
2014-01-30 15:15:00,48.53,48.55,48.47,48.48,54900.0,30.6988,30.7115,30.6609,30.6672,54900.0
2014-01-30 15:20:00,48.48,48.48,48.4,48.45,67200.0,30.6672,30.6672,30.6166,30.6482,67200.0
2014-01-30 15:25:00,48.45,48.51,48.4,48.4,64900.0,30.6482,30.6862,30.6166,30.6166,64900.0
2014-01-30 15:30:00,48.41,48.45,48.28,48.28,120200.0,30.6229,30.6482,30.5407,30.5407,120200.0
2014-01-30 15:35:00,48.28,48.33,48.23,48.29,173900.0,30.5407,30.5723,30.509,30.547,173900.0
2014-01-30 15:40:00,48.29,48.33,48.23,48.25,168400.0,30.547,30.5723,30.509,30.5217,168400.0
2014-01-30 15:45:00,48.25,48.31,48.21,48.22,256100.0,30.5217,30.5597,30.4964,30.5027,256100.0
2014-01-30 15:50:00,48.22,48.39,48.22,48.31,250900.0,30.5027,30.6103,30.5027,30.5597,250900.0
2014-01-30 15:55:00,48.32,48.37,48.17,48.31,414000.0,30.566,30.5976,30.4711,30.5597,414000.0
2014-01-31 09:30:00,49.96,50.55,49.5,50.18,753100.0,31.6034,31.9766,31.3124,31.7426,753100.0
2014-01-31 09:35:00,50.2,50.29,49.45,49.48,451200.0,31.7552,31.8121,31.2808,31.2998,451200.0
2014-01-31 09:40:00,49.48,49.61,49.25,49.42,222600.0,31.2998,31.382,31.1543,31.2618,222600.0
2014-01-31 09:45:00,49.43,49.88,49.35,49.77,344800.0,31.2681,31.5528,31.2175,31.4832,344800.0
2014-01-31 09:50:00,49.78,50.0,49.7,49.92,336400.0,31.4895,31.6287,31.4389,31.5781,336400.0
2014-01-31 09:55:00,49.93,49.96,49.63,49.74,172000.0,31.5844,31.6034,31.3947,31.4642,172000.0
2014-01-31 10:00:00,49.73,49.85,49.35,49.38,153800.0,31.4579,31.5338,31.2175,31.2365,153800.0
2014-01-31 10:05:00,49.33,49.44,49.07,49.23,179900.0,31.2049,31.2745,31.0404,31.1416,179900.0
2014-01-31 10:10:00,49.23,49.61,49.18,49.61,205500.0,31.1416,31.382,31.11,31.382,205500.0
2014-01-31 10:15:00,49.62,49.76,49.57,49.62,229300.0,31.3883,31.4769,31.3567,31.3883,229300.0
2014-01-31 10:20:00,49.59,49.61,49.34,49.52,326800.0,31.3693,31.382,31.2112,31.3251,326800.0
2014-01-31 10:25:00,49.52,49.64,49.49,49.58,168400.0,31.3251,31.401,31.3061,31.363,168400.0
2014-01-31 10:30:00,49.6,49.72,49.59,49.64,103600.0,31.3757,31.4516,31.3693,31.401,103600.0
2014-01-31 10:35:00,49.64,49.75,49.58,49.69,137600.0,31.401,31.4706,31.363,31.4326,137600.0
2014-01-31 10:40:00,49.7,49.8,49.65,49.67,166200.0,31.4389,31.5022,31.4073,31.42,166200.0
2014-01-31 10:45:00,49.66,49.88,49.66,49.88,169200.0,31.4136,31.5528,31.4136,31.5528,169200.0
2014-01-31 10:50:00,49.87,49.94,49.66,49.7,208400.0,31.5465,31.5907,31.4136,31.4389,208400.0
2014-01-31 10:55:00,49.7,49.71,49.58,49.64,194200.0,31.4389,31.4453,31.363,31.401,194200.0
2014-01-31 11:00:00,49.63,49.7,49.49,49.69,118000.0,31.3947,31.4389,31.3061,31.4326,118000.0
2014-01-31 11:05:00,49.68,49.68,49.47,49.49,217700.0,31.4263,31.4263,31.2934,31.3061,217700.0
2014-01-31 11:10:00,49.49,49.59,49.41,49.47,113800.0,31.3061,31.3693,31.2555,31.2934,113800.0
2014-01-31 11:15:00,49.49,49.55,49.43,49.44,109000.0,31.3061,31.344,31.2681,31.2745,109000.0
2014-01-31 11:20:00,49.44,49.5,49.41,49.49,32400.0,31.2745,31.3124,31.2555,31.3061,32400.0
2014-01-31 11:25:00,49.49,49.52,49.4,49.52,48000.0,31.3061,31.3251,31.2492,31.3251,48000.0
2014-01-31 11:30:00,49.51,49.57,49.46,49.48,113600.0,31.3187,31.3567,31.2871,31.2998,113600.0
2014-01-31 11:35:00,49.48,49.52,49.44,49.5,133400.0,31.2998,31.3251,31.2745,31.3124,133400.0
2014-01-31 11:40:00,49.5,49.52,49.4,49.43,100500.0,31.3124,31.3251,31.2492,31.2681,100500.0
2014-01-31 11:45:00,49.44,49.47,49.3,49.36,82000.0,31.2745,31.2934,31.1859,31.2239,82000.0
2014-01-31 11:50:00,49.37,49.49,49.37,49.48,72100.0,31.2302,31.3061,31.2302,31.2998,72100.0
2014-01-31 11:55:00,49.49,49.51,49.37,49.5,86700.0,31.3061,31.3187,31.2302,31.3124,86700.0
2014-01-31 12:00:00,49.5,49.55,49.48,49.51,205400.0,31.3124,31.344,31.2998,31.3187,205400.0
2014-01-31 12:05:00,49.51,49.59,49.49,49.52,53900.0,31.3187,31.3693,31.3061,31.3251,53900.0
2014-01-31 12:10:00,49.52,49.59,49.49,49.55,67300.0,31.3251,31.3693,31.3061,31.344,67300.0
2014-01-31 12:15:00,49.55,49.61,49.54,49.58,136400.0,31.344,31.382,31.3377,31.363,136400.0
2014-01-31 12:20:00,49.57,49.59,49.54,49.55,62400.0,31.3567,31.3693,31.3377,31.344,62400.0
2014-01-31 12:25:00,49.57,49.6,49.5,49.54,124700.0,31.3567,31.3757,31.3124,31.3377,124700.0
2014-01-31 12:30:00,49.53,49.53,49.4,49.44,226300.0,31.3314,31.3314,31.2492,31.2745,226300.0
2014-01-31 12:35:00,49.45,49.46,49.25,49.25,98200.0,31.2808,31.2871,31.1543,31.1543,98200.0
2014-01-31 12:40:00,49.26,49.33,49.2,49.3,42800.0,31.1606,31.2049,31.1226,31.1859,42800.0
2014-01-31 12:45:00,49.31,49.45,49.31,49.37,52500.0,31.1922,31.2808,31.1922,31.2302,52500.0
2014-01-31 12:50:00,49.38,49.5,49.38,49.5,37200.0,31.2365,31.3124,31.2365,31.3124,37200.0
2014-01-31 12:55:00,49.5,49.55,49.39,49.45,33100.0,31.3124,31.344,31.2428,31.2808,33100.0
2014-01-31 13:00:00,49.45,49.48,49.42,49.42,53400.0,31.2808,31.2998,31.2618,31.2618,53400.0
2014-01-31 13:05:00,49.42,49.49,49.38,49.47,79000.0,31.2618,31.3061,31.2365,31.2934,79000.0
2014-01-31 13:10:00,49.47,49.52,49.46,49.48,83900.0,31.2934,31.3251,31.2871,31.2998,83900.0
2014-01-31 13:15:00,49.48,49.52,49.44,49.5,94700.0,31.2998,31.3251,31.2745,31.3124,94700.0
2014-01-31 13:20:00,49.5,49.55,49.48,49.51,35100.0,31.3124,31.344,31.2998,31.3187,35100.0
2014-01-31 13:25:00,49.52,49.54,49.37,49.4,64000.0,31.3251,31.3377,31.2302,31.2492,64000.0
2014-01-31 13:30:00,49.4,49.43,49.38,49.4,80100.0,31.2492,31.2681,31.2365,31.2492,80100.0
2014-01-31 13:35:00,49.41,49.48,49.38,49.48,36800.0,31.2555,31.2998,31.2365,31.2998,36800.0
2014-01-31 13:40:00,49.48,49.56,49.47,49.49,75700.0,31.2998,31.3504,31.2934,31.3061,75700.0
2014-01-31 13:45:00,49.5,49.64,49.48,49.62,47100.0,31.3124,31.401,31.2998,31.3883,47100.0
2014-01-31 13:50:00,49.63,49.71,49.6,49.64,45400.0,31.3947,31.4453,31.3757,31.401,45400.0
2014-01-31 13:55:00,49.64,49.74,49.62,49.74,44400.0,31.401,31.4642,31.3883,31.4642,44400.0
2014-01-31 14:00:00,49.75,49.81,49.75,49.77,78200.0,31.4706,31.5085,31.4706,31.4832,78200.0
2014-01-31 14:05:00,49.78,49.81,49.73,49.77,84400.0,31.4895,31.5085,31.4579,31.4832,84400.0
2014-01-31 14:10:00,49.77,49.78,49.69,49.75,45500.0,31.4832,31.4895,31.4326,31.4706,45500.0
2014-01-31 14:15:00,49.75,49.76,49.66,49.71,58200.0,31.4706,31.4769,31.4136,31.4453,58200.0
2014-01-31 14:20:00,49.72,49.73,49.68,49.72,41000.0,31.4516,31.4579,31.4263,31.4516,41000.0
2014-01-31 14:25:00,49.73,49.79,49.64,49.68,40800.0,31.4579,31.4959,31.401,31.4263,40800.0
2014-01-31 14:30:00,49.67,49.73,49.61,49.65,50300.0,31.42,31.4579,31.382,31.4073,50300.0
2014-01-31 14:35:00,49.65,49.86,49.65,49.79,100100.0,31.4073,31.5401,31.4073,31.4959,100100.0
2014-01-31 14:40:00,49.8,49.83,49.75,49.79,34100.0,31.5022,31.5212,31.4706,31.4959,34100.0
2014-01-31 14:45:00,49.79,49.81,49.73,49.81,168300.0,31.4959,31.5085,31.4579,31.5085,168300.0
2014-01-31 14:50:00,49.82,49.85,49.65,49.68,82900.0,31.5148,31.5338,31.4073,31.4263,82900.0
2014-01-31 14:55:00,49.68,49.69,49.56,49.58,73300.0,31.4263,31.4326,31.3504,31.363,73300.0
2014-01-31 15:00:00,49.59,49.64,49.48,49.64,88000.0,31.3693,31.401,31.2998,31.401,88000.0
2014-01-31 15:05:00,49.63,49.64,49.43,49.44,143400.0,31.3947,31.401,31.2681,31.2745,143400.0
2014-01-31 15:10:00,49.45,49.52,49.4,49.5,131800.0,31.2808,31.3251,31.2492,31.3124,131800.0
2014-01-31 15:15:00,49.49,49.57,49.45,49.47,105800.0,31.3061,31.3567,31.2808,31.2934,105800.0
2014-01-31 15:20:00,49.47,49.55,49.45,49.47,100500.0,31.2934,31.344,31.2808,31.2934,100500.0
2014-01-31 15:25:00,49.47,49.51,49.39,49.41,195600.0,31.2934,31.3187,31.2428,31.2555,195600.0
2014-01-31 15:30:00,49.4,49.47,49.4,49.45,139800.0,31.2492,31.2934,31.2492,31.2808,139800.0
2014-01-31 15:35:00,49.44,49.46,49.35,49.41,138000.0,31.2745,31.2871,31.2175,31.2555,138000.0
2014-01-31 15:40:00,49.42,49.5,49.41,49.49,179900.0,31.2618,31.3124,31.2555,31.3061,179900.0
2014-01-31 15:45:00,49.48,49.49,49.27,49.32,229500.0,31.2998,31.3061,31.1669,31.1986,229500.0
2014-01-31 15:50:00,49.32,49.37,49.26,49.26,327600.0,31.1986,31.2302,31.1606,31.1606,327600.0
2014-01-31 15:55:00,49.26,49.29,49.07,49.22,633900.0,31.1606,31.1796,31.0404,31.1353,633900.0
2014-02-03 09:30:00,49.4,49.49,48.75,48.86,173400.0,31.2492,31.3061,30.838,30.9076,173400.0
2014-02-03 09:35:00,48.9,49.27,48.88,49.09,96900.0,30.9329,31.1669,30.9202,31.0531,96900.0
2014-02-03 09:40:00,49.06,49.14,48.9,48.94,81800.0,31.0341,31.0847,30.9329,30.9582,81800.0
2014-02-03 09:45:00,48.94,48.96,48.74,48.76,203300.0,30.9582,30.9708,30.8317,30.8443,203300.0
2014-02-03 09:50:00,48.75,48.87,48.7,48.78,114700.0,30.838,30.9139,30.8064,30.857,114700.0
2014-02-03 09:55:00,48.78,48.84,48.71,48.8,195400.0,30.857,30.8949,30.8127,30.8696,195400.0
2014-02-03 10:00:00,48.8,48.81,48.59,48.65,176000.0,30.8696,30.8759,30.7368,30.7747,176000.0
2014-02-03 10:05:00,48.65,48.81,48.63,48.63,110400.0,30.7747,30.8759,30.7621,30.7621,110400.0
2014-02-03 10:10:00,48.62,48.62,48.43,48.49,120500.0,30.7558,30.7558,30.6356,30.6735,120500.0
2014-02-03 10:15:00,48.5,48.58,48.36,48.36,109700.0,30.6798,30.7304,30.5913,30.5913,109700.0
2014-02-03 10:20:00,48.36,48.42,48.34,48.4,138200.0,30.5913,30.6292,30.5786,30.6166,138200.0
2014-02-03 10:25:00,48.4,48.42,48.31,48.42,127600.0,30.6166,30.6292,30.5597,30.6292,127600.0
2014-02-03 10:30:00,48.41,48.46,48.4,48.45,123300.0,30.6229,30.6545,30.6166,30.6482,123300.0
2014-02-03 10:35:00,48.46,48.94,48.45,48.75,154800.0,30.6545,30.9582,30.6482,30.838,154800.0
2014-02-03 10:40:00,48.75,48.85,48.64,48.74,81100.0,30.838,30.9012,30.7684,30.8317,81100.0
2014-02-03 10:45:00,48.75,48.78,48.68,48.68,71600.0,30.838,30.857,30.7937,30.7937,71600.0
2014-02-03 10:50:00,48.69,48.7,48.54,48.57,59000.0,30.8,30.8064,30.7051,30.7241,59000.0
2014-02-03 10:55:00,48.55,48.57,48.5,48.53,59900.0,30.7115,30.7241,30.6798,30.6988,59900.0
2014-02-03 11:00:00,48.54,48.56,48.46,48.46,69300.0,30.7051,30.7178,30.6545,30.6545,69300.0
2014-02-03 11:05:00,48.46,48.5,48.43,48.49,104200.0,30.6545,30.6798,30.6356,30.6735,104200.0
2014-02-03 11:10:00,48.48,48.57,48.42,48.43,87300.0,30.6672,30.7241,30.6292,30.6356,87300.0
2014-02-03 11:15:00,48.43,48.53,48.35,48.51,163700.0,30.6356,30.6988,30.585,30.6862,163700.0
2014-02-03 11:20:00,48.5,48.54,48.47,48.5,85600.0,30.6798,30.7051,30.6609,30.6798,85600.0
2014-02-03 11:25:00,48.5,48.53,48.49,48.52,92200.0,30.6798,30.6988,30.6735,30.6925,92200.0
2014-02-03 11:30:00,48.53,48.56,48.49,48.55,79400.0,30.6988,30.7178,30.6735,30.7115,79400.0
2014-02-03 11:35:00,48.56,48.56,48.49,48.51,100300.0,30.7178,30.7178,30.6735,30.6862,100300.0
2014-02-03 11:40:00,48.51,48.58,48.51,48.52,61500.0,30.6862,30.7304,30.6862,30.6925,61500.0
2014-02-03 11:45:00,48.52,48.52,48.42,48.47,110400.0,30.6925,30.6925,30.6292,30.6609,110400.0
2014-02-03 11:50:00,48.47,48.52,48.46,48.51,91700.0,30.6609,30.6925,30.6545,30.6862,91700.0
2014-02-03 11:55:00,48.52,48.54,48.43,48.47,172000.0,30.6925,30.7051,30.6356,30.6609,172000.0
2014-02-03 12:00:00,48.47,48.47,48.34,48.34,88900.0,30.6609,30.6609,30.5786,30.5786,88900.0
2014-02-03 12:05:00,48.34,48.43,48.3,48.31,90100.0,30.5786,30.6356,30.5533,30.5597,90100.0
2014-02-03 12:10:00,48.31,48.36,48.27,48.36,97300.0,30.5597,30.5913,30.5343,30.5913,97300.0
2014-02-03 12:15:00,48.36,48.41,48.34,48.37,76000.0,30.5913,30.6229,30.5786,30.5976,76000.0
2014-02-03 12:20:00,48.38,48.38,48.2,48.29,59700.0,30.6039,30.6039,30.4901,30.547,59700.0
2014-02-03 12:25:00,48.29,48.33,48.27,48.3,54800.0,30.547,30.5723,30.5343,30.5533,54800.0
2014-02-03 12:30:00,48.3,48.39,48.28,48.35,66900.0,30.5533,30.6103,30.5407,30.585,66900.0
2014-02-03 12:35:00,48.34,48.34,48.28,48.3,76200.0,30.5786,30.5786,30.5407,30.5533,76200.0
2014-02-03 12:40:00,48.3,48.35,48.28,48.34,68300.0,30.5533,30.585,30.5407,30.5786,68300.0
2014-02-03 12:45:00,48.32,48.36,48.29,48.33,59600.0,30.566,30.5913,30.547,30.5723,59600.0
2014-02-03 12:50:00,48.34,48.35,48.29,48.3,56700.0,30.5786,30.585,30.547,30.5533,56700.0
2014-02-03 12:55:00,48.3,48.3,48.11,48.11,82000.0,30.5533,30.5533,30.4331,30.4331,82000.0
2014-02-03 13:00:00,48.12,48.19,47.96,47.97,68300.0,30.4395,30.4837,30.3383,30.3446,68300.0
2014-02-03 13:05:00,47.98,48.03,47.9,47.97,58100.0,30.3509,30.3825,30.3003,30.3446,58100.0
2014-02-03 13:10:00,47.97,48.09,47.97,48.05,88000.0,30.3446,30.4205,30.3446,30.3952,88000.0
2014-02-03 13:15:00,48.04,48.07,47.92,47.93,46000.0,30.3889,30.4078,30.3129,30.3193,46000.0
2014-02-03 13:20:00,47.92,47.95,47.87,47.88,66000.0,30.3129,30.3319,30.2813,30.2876,66000.0
2014-02-03 13:25:00,47.88,47.88,47.78,47.81,64300.0,30.2876,30.2876,30.2244,30.2434,64300.0
2014-02-03 13:30:00,47.8,47.9,47.78,47.85,61000.0,30.237,30.3003,30.2244,30.2687,61000.0
2014-02-03 13:35:00,47.85,47.86,47.71,47.72,49800.0,30.2687,30.275,30.1801,30.1864,49800.0
2014-02-03 13:40:00,47.71,47.78,47.69,47.75,78000.0,30.1801,30.2244,30.1675,30.2054,78000.0
2014-02-03 13:45:00,47.75,47.78,47.65,47.73,119900.0,30.2054,30.2244,30.1422,30.1928,119900.0
2014-02-03 13:50:00,47.73,47.73,47.54,47.59,74600.0,30.1928,30.1928,30.0726,30.1042,74600.0
2014-02-03 13:55:00,47.59,47.69,47.58,47.6,98700.0,30.1042,30.1675,30.0979,30.1105,98700.0
2014-02-03 14:00:00,47.6,47.61,47.57,47.59,82100.0,30.1105,30.1169,30.0915,30.1042,82100.0
2014-02-03 14:05:00,47.6,47.62,47.56,47.59,68500.0,30.1105,30.1232,30.0852,30.1042,68500.0
2014-02-03 14:10:00,47.58,47.62,47.57,47.61,78900.0,30.0979,30.1232,30.0915,30.1169,78900.0
2014-02-03 14:15:00,47.61,47.76,47.58,47.75,135400.0,30.1169,30.2117,30.0979,30.2054,135400.0
2014-02-03 14:20:00,47.75,47.91,47.73,47.88,155800.0,30.2054,30.3066,30.1928,30.2876,155800.0
2014-02-03 14:25:00,47.88,47.96,47.86,47.88,66300.0,30.2876,30.3383,30.275,30.2876,66300.0
2014-02-03 14:30:00,47.88,47.88,47.66,47.67,65900.0,30.2876,30.2876,30.1485,30.1548,65900.0
2014-02-03 14:35:00,47.67,47.72,47.59,47.66,81000.0,30.1548,30.1864,30.1042,30.1485,81000.0
2014-02-03 14:40:00,47.66,47.69,47.58,47.6,69000.0,30.1485,30.1675,30.0979,30.1105,69000.0
2014-02-03 14:45:00,47.59,47.66,47.53,47.55,99000.0,30.1042,30.1485,30.0662,30.0789,99000.0
2014-02-03 14:50:00,47.55,47.56,47.35,47.35,122200.0,30.0789,30.0852,29.9524,29.9524,122200.0
2014-02-03 14:55:00,47.36,47.46,47.32,47.37,107200.0,29.9587,30.022,29.9334,29.965,107200.0
2014-02-03 15:00:00,47.37,47.38,47.28,47.28,82000.0,29.965,29.9714,29.9081,29.9081,82000.0
2014-02-03 15:05:00,47.29,47.29,47.21,47.24,132600.0,29.9144,29.9144,29.8638,29.8828,132600.0
2014-02-03 15:10:00,47.23,47.26,47.13,47.25,129500.0,29.8765,29.8955,29.8132,29.8891,129500.0
2014-02-03 15:15:00,47.26,47.29,47.17,47.21,112000.0,29.8955,29.9144,29.8385,29.8638,112000.0
2014-02-03 15:20:00,47.2,47.21,47.06,47.09,132100.0,29.8575,29.8638,29.7689,29.7879,132100.0
2014-02-03 15:25:00,47.1,47.3,47.09,47.28,103600.0,29.7942,29.9208,29.7879,29.9081,103600.0
2014-02-03 15:30:00,47.27,47.41,47.27,47.39,209000.0,29.9018,29.9903,29.9018,29.9777,209000.0
2014-02-03 15:35:00,47.39,47.53,47.38,47.53,230000.0,29.9777,30.0662,29.9714,30.0662,230000.0
2014-02-03 15:40:00,47.53,47.59,47.47,47.5,206200.0,30.0662,30.1042,30.0283,30.0473,206200.0
2014-02-03 15:45:00,47.5,47.52,47.35,47.37,276900.0,30.0473,30.0599,29.9524,29.965,276900.0
2014-02-03 15:50:00,47.37,47.4,47.31,47.36,210000.0,29.965,29.984,29.9271,29.9587,210000.0
2014-02-03 15:55:00,47.35,47.44,47.31,47.36,563000.0,29.9524,30.0093,29.9271,29.9587,563000.0
2014-02-04 09:30:00,47.18,47.68,47.11,47.53,237000.0,29.8448,30.1611,29.8006,30.0662,237000.0
2014-02-04 09:35:00,47.55,47.81,47.55,47.59,178300.0,30.0789,30.2434,30.0789,30.1042,178300.0
2014-02-04 09:40:00,47.61,47.71,47.2,47.25,102700.0,30.1169,30.1801,29.8575,29.8891,102700.0
2014-02-04 09:45:00,47.28,47.29,47.11,47.14,71600.0,29.9081,29.9144,29.8006,29.8195,71600.0
2014-02-04 09:50:00,47.14,47.18,47.0,47.15,97700.0,29.8195,29.8448,29.731,29.8259,97700.0
2014-02-04 09:55:00,47.16,47.32,47.08,47.2,95000.0,29.8322,29.9334,29.7816,29.8575,95000.0
2014-02-04 10:00:00,47.2,47.24,47.11,47.12,134500.0,29.8575,29.8828,29.8006,29.8069,134500.0
2014-02-04 10:05:00,47.12,47.28,47.09,47.22,96700.0,29.8069,29.9081,29.7879,29.8701,96700.0
2014-02-04 10:10:00,47.22,47.26,47.11,47.22,95100.0,29.8701,29.8955,29.8006,29.8701,95100.0
2014-02-04 10:15:00,47.2,47.33,47.16,47.16,94300.0,29.8575,29.9397,29.8322,29.8322,94300.0
2014-02-04 10:20:00,47.15,47.25,47.04,47.05,99200.0,29.8259,29.8891,29.7563,29.7626,99200.0
2014-02-04 10:25:00,47.05,47.07,46.95,47.0,95500.0,29.7626,29.7753,29.6994,29.731,95500.0
2014-02-04 10:30:00,47.0,47.15,46.99,47.11,66700.0,29.731,29.8259,29.7247,29.8006,66700.0
2014-02-04 10:35:00,47.11,47.16,46.99,47.11,112500.0,29.8006,29.8322,29.7247,29.8006,112500.0
2014-02-04 10:40:00,47.11,47.2,47.05,47.16,60300.0,29.8006,29.8575,29.7626,29.8322,60300.0
2014-02-04 10:45:00,47.16,47.21,47.1,47.21,53800.0,29.8322,29.8638,29.7942,29.8638,53800.0
2014-02-04 10:50:00,47.21,47.23,47.12,47.14,56700.0,29.8638,29.8765,29.8069,29.8195,56700.0
2014-02-04 10:55:00,47.14,47.2,47.1,47.15,347900.0,29.8195,29.8575,29.7942,29.8259,347900.0
2014-02-04 11:00:00,47.15,47.44,47.11,47.3,95700.0,29.8259,30.0093,29.8006,29.9208,95700.0
2014-02-04 11:05:00,47.3,47.32,47.26,47.3,115200.0,29.9208,29.9334,29.8955,29.9208,115200.0
2014-02-04 11:10:00,47.3,47.3,47.24,47.27,103800.0,29.9208,29.9208,29.8828,29.9018,103800.0
2014-02-04 11:15:00,47.27,47.46,47.22,47.32,190800.0,29.9018,30.022,29.8701,29.9334,190800.0
2014-02-04 11:20:00,47.31,47.36,47.3,47.36,56100.0,29.9271,29.9587,29.9208,29.9587,56100.0
2014-02-04 11:25:00,47.35,47.38,47.23,47.25,86600.0,29.9524,29.9714,29.8765,29.8891,86600.0
2014-02-04 11:30:00,47.26,47.32,47.25,47.29,93500.0,29.8955,29.9334,29.8891,29.9144,93500.0
2014-02-04 11:35:00,47.3,47.32,47.25,47.28,69100.0,29.9208,29.9334,29.8891,29.9081,69100.0
2014-02-04 11:40:00,47.29,47.29,47.16,47.2,128500.0,29.9144,29.9144,29.8322,29.8575,128500.0
2014-02-04 11:45:00,47.22,47.23,47.17,47.18,75300.0,29.8701,29.8765,29.8385,29.8448,75300.0
2014-02-04 11:50:00,47.19,47.19,47.12,47.16,69300.0,29.8512,29.8512,29.8069,29.8322,69300.0
2014-02-04 11:55:00,47.16,47.28,47.13,47.28,54500.0,29.8322,29.9081,29.8132,29.9081,54500.0
2014-02-04 12:00:00,47.29,47.31,47.22,47.23,100900.0,29.9144,29.9271,29.8701,29.8765,100900.0
2014-02-04 12:05:00,47.24,47.28,47.19,47.27,75200.0,29.8828,29.9081,29.8512,29.9018,75200.0
2014-02-04 12:10:00,47.28,47.3,47.21,47.22,58700.0,29.9081,29.9208,29.8638,29.8701,58700.0
2014-02-04 12:15:00,47.22,47.34,47.22,47.31,40700.0,29.8701,29.9461,29.8701,29.9271,40700.0
2014-02-04 12:20:00,47.32,47.4,47.32,47.38,59100.0,29.9334,29.984,29.9334,29.9714,59100.0
2014-02-04 12:25:00,47.38,47.39,47.34,47.35,41800.0,29.9714,29.9777,29.9461,29.9524,41800.0
2014-02-04 12:30:00,47.36,47.37,47.31,47.35,52800.0,29.9587,29.965,29.9271,29.9524,52800.0
2014-02-04 12:35:00,47.36,47.36,47.3,47.33,28500.0,29.9587,29.9587,29.9208,29.9397,28500.0
2014-02-04 12:40:00,47.34,47.36,47.3,47.34,48900.0,29.9461,29.9587,29.9208,29.9461,48900.0
2014-02-04 12:45:00,47.33,47.37,47.32,47.34,62500.0,29.9397,29.965,29.9334,29.9461,62500.0
2014-02-04 12:50:00,47.34,47.37,47.31,47.34,43200.0,29.9461,29.965,29.9271,29.9461,43200.0
2014-02-04 12:55:00,47.34,47.36,47.3,47.3,49500.0,29.9461,29.9587,29.9208,29.9208,49500.0
2014-02-04 13:00:00,47.32,47.36,47.3,47.36,47700.0,29.9334,29.9587,29.9208,29.9587,47700.0
2014-02-04 13:05:00,47.34,47.38,47.31,47.32,93400.0,29.9461,29.9714,29.9271,29.9334,93400.0
2014-02-04 13:10:00,47.33,47.33,47.21,47.23,83000.0,29.9397,29.9397,29.8638,29.8765,83000.0
2014-02-04 13:15:00,47.23,47.36,47.23,47.34,111100.0,29.8765,29.9587,29.8765,29.9461,111100.0
2014-02-04 13:20:00,47.34,47.39,47.3,47.39,154300.0,29.9461,29.9777,29.9208,29.9777,154300.0
2014-02-04 13:25:00,47.38,47.41,47.37,47.4,53900.0,29.9714,29.9903,29.965,29.984,53900.0
2014-02-04 13:30:00,47.41,47.41,47.37,47.38,38900.0,29.9903,29.9903,29.965,29.9714,38900.0
2014-02-04 13:35:00,47.38,47.38,47.28,47.36,63600.0,29.9714,29.9714,29.9081,29.9587,63600.0
2014-02-04 13:40:00,47.36,47.41,47.33,47.38,34900.0,29.9587,29.9903,29.9397,29.9714,34900.0
2014-02-04 13:45:00,47.38,47.41,47.35,47.4,62600.0,29.9714,29.9903,29.9524,29.984,62600.0
2014-02-04 13:50:00,47.39,47.41,47.34,47.36,75300.0,29.9777,29.9903,29.9461,29.9587,75300.0
2014-02-04 13:55:00,47.35,47.36,47.25,47.26,45600.0,29.9524,29.9587,29.8891,29.8955,45600.0
2014-02-04 14:00:00,47.27,47.31,47.22,47.28,43200.0,29.9018,29.9271,29.8701,29.9081,43200.0
2014-02-04 14:05:00,47.28,47.36,47.22,47.29,100700.0,29.9081,29.9587,29.8701,29.9144,100700.0
2014-02-04 14:10:00,47.28,47.41,47.27,47.38,37700.0,29.9081,29.9903,29.9018,29.9714,37700.0
2014-02-04 14:15:00,47.37,47.4,47.32,47.33,35400.0,29.965,29.984,29.9334,29.9397,35400.0
2014-02-04 14:20:00,47.33,47.42,47.31,47.37,43800.0,29.9397,29.9967,29.9271,29.965,43800.0
2014-02-04 14:25:00,47.37,47.49,47.34,47.49,57900.0,29.965,30.0409,29.9461,30.0409,57900.0
2014-02-04 14:30:00,47.49,47.55,47.42,47.42,135300.0,30.0409,30.0789,29.9967,29.9967,135300.0
2014-02-04 14:35:00,47.42,47.46,47.39,47.45,111500.0,29.9967,30.022,29.9777,30.0156,111500.0
2014-02-04 14:40:00,47.45,47.57,47.45,47.55,68500.0,30.0156,30.0915,30.0156,30.0789,68500.0
2014-02-04 14:45:00,47.54,47.62,47.54,47.58,63900.0,30.0726,30.1232,30.0726,30.0979,63900.0
2014-02-04 14:50:00,47.58,47.73,47.58,47.72,191500.0,30.0979,30.1928,30.0979,30.1864,191500.0
2014-02-04 14:55:00,47.72,47.83,47.69,47.79,113400.0,30.1864,30.256,30.1675,30.2307,113400.0
2014-02-04 15:00:00,47.8,47.91,47.8,47.89,136200.0,30.237,30.3066,30.237,30.294,136200.0
2014-02-04 15:05:00,47.88,47.89,47.84,47.88,91900.0,30.2876,30.294,30.2623,30.2876,91900.0
2014-02-04 15:10:00,47.84,47.88,47.79,47.81,69200.0,30.2623,30.2876,30.2307,30.2434,69200.0
2014-02-04 15:15:00,47.8,47.85,47.79,47.85,81700.0,30.237,30.2687,30.2307,30.2687,81700.0
2014-02-04 15:20:00,47.84,47.86,47.68,47.68,85700.0,30.2623,30.275,30.1611,30.1611,85700.0
2014-02-04 15:25:00,47.69,47.74,47.58,47.58,135500.0,30.1675,30.1991,30.0979,30.0979,135500.0
2014-02-04 15:30:00,47.58,47.79,47.55,47.77,190800.0,30.0979,30.2307,30.0789,30.2181,190800.0
2014-02-04 15:35:00,47.76,47.81,47.71,47.8,249600.0,30.2117,30.2434,30.1801,30.237,249600.0
2014-02-04 15:40:00,47.8,47.92,47.79,47.82,199500.0,30.237,30.3129,30.2307,30.2497,199500.0
2014-02-04 15:45:00,47.82,47.83,47.71,47.71,238200.0,30.2497,30.256,30.1801,30.1801,238200.0
2014-02-04 15:50:00,47.72,47.89,47.71,47.89,308000.0,30.1864,30.294,30.1801,30.294,308000.0
2014-02-04 15:55:00,47.89,47.97,47.87,47.95,593100.0,30.294,30.3446,30.2813,30.3319,593100.0
2014-02-05 09:30:00,47.76,48.07,47.76,47.85,192900.0,30.2117,30.4078,30.2117,30.2687,192900.0
2014-02-05 09:35:00,47.81,47.95,47.81,47.93,82200.0,30.2434,30.3319,30.2434,30.3193,82200.0
2014-02-05 09:40:00,47.93,48.06,47.84,47.91,95300.0,30.3193,30.4015,30.2623,30.3066,95300.0
2014-02-05 09:45:00,47.92,47.94,47.8,47.83,63000.0,30.3129,30.3256,30.237,30.256,63000.0
2014-02-05 09:50:00,47.83,47.95,47.8,47.93,76300.0,30.256,30.3319,30.237,30.3193,76300.0
2014-02-05 09:55:00,47.92,47.94,47.73,47.73,140800.0,30.3129,30.3256,30.1928,30.1928,140800.0
2014-02-05 10:00:00,47.74,47.93,47.73,47.8,265800.0,30.1991,30.3193,30.1928,30.237,265800.0
2014-02-05 10:05:00,47.8,47.86,47.72,47.77,133600.0,30.237,30.275,30.1864,30.2181,133600.0
2014-02-05 10:10:00,47.76,47.77,47.5,47.56,78100.0,30.2117,30.2181,30.0473,30.0852,78100.0
2014-02-05 10:15:00,47.57,47.62,47.41,47.43,170500.0,30.0915,30.1232,29.9903,30.003,170500.0
2014-02-05 10:20:00,47.41,47.43,47.21,47.3,169700.0,29.9903,30.003,29.8638,29.9208,169700.0
2014-02-05 10:25:00,47.31,47.4,47.24,47.36,124100.0,29.9271,29.984,29.8828,29.9587,124100.0
2014-02-05 10:30:00,47.38,47.52,47.29,47.47,189700.0,29.9714,30.0599,29.9144,30.0283,189700.0
2014-02-05 10:35:00,47.46,47.62,47.46,47.55,81800.0,30.022,30.1232,30.022,30.0789,81800.0
2014-02-05 10:40:00,47.55,47.66,47.43,47.44,76500.0,30.0789,30.1485,30.003,30.0093,76500.0
2014-02-05 10:45:00,47.42,47.45,47.2,47.28,75900.0,29.9967,30.0156,29.8575,29.9081,75900.0
2014-02-05 10:50:00,47.28,47.32,47.22,47.28,51400.0,29.9081,29.9334,29.8701,29.9081,51400.0
2014-02-05 10:55:00,47.29,47.34,47.25,47.33,82600.0,29.9144,29.9461,29.8891,29.9397,82600.0
2014-02-05 11:00:00,47.31,47.32,47.18,47.23,60200.0,29.9271,29.9334,29.8448,29.8765,60200.0
2014-02-05 11:05:00,47.23,47.29,47.16,47.21,93600.0,29.8765,29.9144,29.8322,29.8638,93600.0
2014-02-05 11:10:00,47.22,47.44,47.22,47.39,65900.0,29.8701,30.0093,29.8701,29.9777,65900.0
2014-02-05 11:15:00,47.4,47.45,47.29,47.29,33600.0,29.984,30.0156,29.9144,29.9144,33600.0
2014-02-05 11:20:00,47.29,47.46,47.29,47.46,35300.0,29.9144,30.022,29.9144,30.022,35300.0
2014-02-05 11:25:00,47.45,47.58,47.42,47.57,54600.0,30.0156,30.0979,29.9967,30.0915,54600.0
2014-02-05 11:30:00,47.58,47.72,47.58,47.69,95200.0,30.0979,30.1864,30.0979,30.1675,95200.0
2014-02-05 11:35:00,47.67,47.75,47.6,47.6,77100.0,30.1548,30.2054,30.1105,30.1105,77100.0
2014-02-05 11:40:00,47.6,47.68,47.58,47.68,62700.0,30.1105,30.1611,30.0979,30.1611,62700.0
2014-02-05 11:45:00,47.68,47.78,47.68,47.71,33900.0,30.1611,30.2244,30.1611,30.1801,33900.0
2014-02-05 11:50:00,47.72,47.94,47.71,47.9,120800.0,30.1864,30.3256,30.1801,30.3003,120800.0
2014-02-05 11:55:00,47.9,47.9,47.76,47.86,40900.0,30.3003,30.3003,30.2117,30.275,40900.0
2014-02-05 12:00:00,47.86,47.91,47.77,47.78,41800.0,30.275,30.3066,30.2181,30.2244,41800.0
2014-02-05 12:05:00,47.77,47.86,47.77,47.77,40300.0,30.2181,30.275,30.2181,30.2181,40300.0
2014-02-05 12:10:00,47.78,47.84,47.76,47.83,33900.0,30.2244,30.2623,30.2117,30.256,33900.0
2014-02-05 12:15:00,47.83,47.84,47.73,47.76,44000.0,30.256,30.2623,30.1928,30.2117,44000.0
2014-02-05 12:20:00,47.76,47.82,47.71,47.76,45600.0,30.2117,30.2497,30.1801,30.2117,45600.0
2014-02-05 12:25:00,47.77,47.77,47.66,47.66,35700.0,30.2181,30.2181,30.1485,30.1485,35700.0
2014-02-05 12:30:00,47.66,47.75,47.64,47.7,27400.0,30.1485,30.2054,30.1358,30.1738,27400.0
2014-02-05 12:35:00,47.7,47.73,47.58,47.59,28000.0,30.1738,30.1928,30.0979,30.1042,28000.0
2014-02-05 12:40:00,47.59,47.65,47.58,47.64,23700.0,30.1042,30.1422,30.0979,30.1358,23700.0
2014-02-05 12:45:00,47.65,47.68,47.55,47.66,76200.0,30.1422,30.1611,30.0789,30.1485,76200.0
2014-02-05 12:50:00,47.66,47.71,47.65,47.67,32100.0,30.1485,30.1801,30.1422,30.1548,32100.0
2014-02-05 12:55:00,47.68,47.79,47.68,47.79,33300.0,30.1611,30.2307,30.1611,30.2307,33300.0
2014-02-05 13:00:00,47.77,47.82,47.73,47.81,44400.0,30.2181,30.2497,30.1928,30.2434,44400.0
2014-02-05 13:05:00,47.82,47.86,47.76,47.78,106000.0,30.2497,30.275,30.2117,30.2244,106000.0
2014-02-05 13:10:00,47.79,47.86,47.77,47.83,47400.0,30.2307,30.275,30.2181,30.256,47400.0
2014-02-05 13:15:00,47.83,47.89,47.82,47.86,52700.0,30.256,30.294,30.2497,30.275,52700.0
2014-02-05 13:20:00,47.85,47.86,47.8,47.84,51100.0,30.2687,30.275,30.237,30.2623,51100.0
2014-02-05 13:25:00,47.84,47.84,47.7,47.72,47600.0,30.2623,30.2623,30.1738,30.1864,47600.0
2014-02-05 13:30:00,47.73,47.77,47.7,47.76,41300.0,30.1928,30.2181,30.1738,30.2117,41300.0
2014-02-05 13:35:00,47.77,47.79,47.7,47.74,40800.0,30.2181,30.2307,30.1738,30.1991,40800.0
2014-02-05 13:40:00,47.75,47.79,47.71,47.74,48400.0,30.2054,30.2307,30.1801,30.1991,48400.0
2014-02-05 13:45:00,47.74,47.79,47.69,47.77,36900.0,30.1991,30.2307,30.1675,30.2181,36900.0
2014-02-05 13:50:00,47.77,47.81,47.72,47.79,49700.0,30.2181,30.2434,30.1864,30.2307,49700.0
2014-02-05 13:55:00,47.79,47.86,47.78,47.81,35900.0,30.2307,30.275,30.2244,30.2434,35900.0
2014-02-05 14:00:00,47.8,47.92,47.8,47.91,42100.0,30.237,30.3129,30.237,30.3066,42100.0
2014-02-05 14:05:00,47.9,47.9,47.83,47.84,37300.0,30.3003,30.3003,30.256,30.2623,37300.0
2014-02-05 14:10:00,47.85,47.89,47.81,47.84,56700.0,30.2687,30.294,30.2434,30.2623,56700.0
2014-02-05 14:15:00,47.84,47.9,47.83,47.88,38800.0,30.2623,30.3003,30.256,30.2876,38800.0
2014-02-05 14:20:00,47.88,47.92,47.85,47.88,30100.0,30.2876,30.3129,30.2687,30.2876,30100.0
2014-02-05 14:25:00,47.87,47.87,47.79,47.85,38200.0,30.2813,30.2813,30.2307,30.2687,38200.0
2014-02-05 14:30:00,47.86,47.91,47.81,47.89,40800.0,30.275,30.3066,30.2434,30.294,40800.0
2014-02-05 14:35:00,47.9,47.92,47.74,47.78,50000.0,30.3003,30.3129,30.1991,30.2244,50000.0
2014-02-05 14:40:00,47.77,47.81,47.69,47.7,60900.0,30.2181,30.2434,30.1675,30.1738,60900.0
2014-02-05 14:45:00,47.7,47.72,47.62,47.7,73100.0,30.1738,30.1864,30.1232,30.1738,73100.0
2014-02-05 14:50:00,47.7,47.76,47.67,47.71,61800.0,30.1738,30.2117,30.1548,30.1801,61800.0
2014-02-05 14:55:00,47.71,47.72,47.63,47.65,78900.0,30.1801,30.1864,30.1295,30.1422,78900.0
2014-02-05 15:00:00,47.65,47.68,47.63,47.64,98400.0,30.1422,30.1611,30.1295,30.1358,98400.0
2014-02-05 15:05:00,47.64,47.71,47.6,47.69,78900.0,30.1358,30.1801,30.1105,30.1675,78900.0
2014-02-05 15:10:00,47.68,47.76,47.67,47.74,75500.0,30.1611,30.2117,30.1548,30.1991,75500.0
2014-02-05 15:15:00,47.75,47.78,47.7,47.76,50800.0,30.2054,30.2244,30.1738,30.2117,50800.0
2014-02-05 15:20:00,47.75,47.8,47.7,47.72,62900.0,30.2054,30.237,30.1738,30.1864,62900.0
2014-02-05 15:25:00,47.71,47.83,47.71,47.82,52600.0,30.1801,30.256,30.1801,30.2497,52600.0
2014-02-05 15:30:00,47.83,47.84,47.77,47.84,80100.0,30.256,30.2623,30.2181,30.2623,80100.0
2014-02-05 15:35:00,47.84,47.85,47.73,47.79,71300.0,30.2623,30.2687,30.1928,30.2307,71300.0
2014-02-05 15:40:00,47.79,47.85,47.73,47.83,94400.0,30.2307,30.2687,30.1928,30.256,94400.0
2014-02-05 15:45:00,47.82,47.88,47.79,47.83,137200.0,30.2497,30.2876,30.2307,30.256,137200.0
2014-02-05 15:50:00,47.84,47.88,47.7,47.76,153200.0,30.2623,30.2876,30.1738,30.2117,153200.0
2014-02-05 15:55:00,47.76,47.81,47.7,47.73,308700.0,30.2117,30.2434,30.1738,30.1928,308700.0
2014-02-06 09:30:00,47.89,48.18,47.78,47.93,130700.0,30.294,30.4774,30.2244,30.3193,130700.0
2014-02-06 09:35:00,47.94,48.02,47.81,47.87,26900.0,30.3256,30.3762,30.2434,30.2813,26900.0
2014-02-06 09:40:00,47.89,47.93,47.64,47.71,52100.0,30.294,30.3193,30.1358,30.1801,52100.0
2014-02-06 09:45:00,47.7,47.75,47.6,47.63,43000.0,30.1738,30.2054,30.1105,30.1295,43000.0
2014-02-06 09:50:00,47.63,47.72,47.63,47.7,51600.0,30.1295,30.1864,30.1295,30.1738,51600.0
2014-02-06 09:55:00,47.72,47.77,47.7,47.73,47300.0,30.1864,30.2181,30.1738,30.1928,47300.0
2014-02-06 10:00:00,47.75,47.77,47.67,47.69,46600.0,30.2054,30.2181,30.1548,30.1675,46600.0
2014-02-06 10:05:00,47.7,47.75,47.63,47.69,71800.0,30.1738,30.2054,30.1295,30.1675,71800.0
2014-02-06 10:10:00,47.69,47.7,47.56,47.56,32100.0,30.1675,30.1738,30.0852,30.0852,32100.0
2014-02-06 10:15:00,47.59,47.6,47.5,47.56,48100.0,30.1042,30.1105,30.0473,30.0852,48100.0
2014-02-06 10:20:00,47.56,47.74,47.53,47.74,59000.0,30.0852,30.1991,30.0662,30.1991,59000.0
2014-02-06 10:25:00,47.74,47.84,47.74,47.84,110000.0,30.1991,30.2623,30.1991,30.2623,110000.0
2014-02-06 10:30:00,47.84,47.89,47.65,47.65,96800.0,30.2623,30.294,30.1422,30.1422,96800.0
2014-02-06 10:35:00,47.66,47.85,47.65,47.8,129200.0,30.1485,30.2687,30.1422,30.237,129200.0
2014-02-06 10:40:00,47.81,47.96,47.81,47.85,56700.0,30.2434,30.3383,30.2434,30.2687,56700.0
2014-02-06 10:45:00,47.87,47.94,47.86,47.89,36000.0,30.2813,30.3256,30.275,30.294,36000.0
2014-02-06 10:50:00,47.88,47.93,47.82,47.92,90700.0,30.2876,30.3193,30.2497,30.3129,90700.0
2014-02-06 10:55:00,47.92,47.95,47.85,47.91,56100.0,30.3129,30.3319,30.2687,30.3066,56100.0
2014-02-06 11:00:00,47.91,47.94,47.86,47.91,45100.0,30.3066,30.3256,30.275,30.3066,45100.0
2014-02-06 11:05:00,47.91,47.94,47.9,47.91,29600.0,30.3066,30.3256,30.3003,30.3066,29600.0
2014-02-06 11:10:00,47.91,47.93,47.86,47.93,57300.0,30.3066,30.3193,30.275,30.3193,57300.0
2014-02-06 11:15:00,47.94,47.94,47.82,47.83,54400.0,30.3256,30.3256,30.2497,30.256,54400.0
2014-02-06 11:20:00,47.82,47.85,47.77,47.79,42900.0,30.2497,30.2687,30.2181,30.2307,42900.0
2014-02-06 11:25:00,47.79,47.89,47.79,47.83,21500.0,30.2307,30.294,30.2307,30.256,21500.0
2014-02-06 11:30:00,47.84,47.93,47.84,47.89,16100.0,30.2623,30.3193,30.2623,30.294,16100.0
2014-02-06 11:35:00,47.89,47.99,47.89,47.95,28800.0,30.294,30.3572,30.294,30.3319,28800.0
2014-02-06 11:40:00,47.94,47.99,47.83,47.83,48000.0,30.3256,30.3572,30.256,30.256,48000.0
2014-02-06 11:45:00,47.84,47.85,47.75,47.8,59200.0,30.2623,30.2687,30.2054,30.237,59200.0
2014-02-06 11:50:00,47.79,47.86,47.75,47.8,47900.0,30.2307,30.275,30.2054,30.237,47900.0
2014-02-06 11:55:00,47.79,47.82,47.78,47.8,58200.0,30.2307,30.2497,30.2244,30.237,58200.0
2014-02-06 12:00:00,47.81,47.84,47.81,47.83,19100.0,30.2434,30.2623,30.2434,30.256,19100.0
2014-02-06 12:05:00,47.83,47.89,47.79,47.89,44300.0,30.256,30.294,30.2307,30.294,44300.0
2014-02-06 12:10:00,47.89,47.89,47.83,47.86,26300.0,30.294,30.294,30.256,30.275,26300.0
2014-02-06 12:15:00,47.87,47.9,47.86,47.89,18800.0,30.2813,30.3003,30.275,30.294,18800.0
2014-02-06 12:20:00,47.88,47.96,47.88,47.91,20300.0,30.2876,30.3383,30.2876,30.3066,20300.0
2014-02-06 12:25:00,47.91,47.91,47.85,47.88,37900.0,30.3066,30.3066,30.2687,30.2876,37900.0
2014-02-06 12:30:00,47.87,47.89,47.84,47.87,59300.0,30.2813,30.294,30.2623,30.2813,59300.0
2014-02-06 12:35:00,47.88,47.91,47.86,47.87,38200.0,30.2876,30.3066,30.275,30.2813,38200.0
2014-02-06 12:40:00,47.87,47.9,47.84,47.85,62700.0,30.2813,30.3003,30.2623,30.2687,62700.0
2014-02-06 12:45:00,47.86,47.88,47.8,47.8,60600.0,30.275,30.2876,30.237,30.237,60600.0
2014-02-06 12:50:00,47.8,47.87,47.8,47.81,52900.0,30.237,30.2813,30.237,30.2434,52900.0
2014-02-06 12:55:00,47.82,47.82,47.69,47.7,50600.0,30.2497,30.2497,30.1675,30.1738,50600.0
2014-02-06 13:00:00,47.7,47.75,47.7,47.72,60600.0,30.1738,30.2054,30.1738,30.1864,60600.0
2014-02-06 13:05:00,47.71,47.72,47.62,47.63,36600.0,30.1801,30.1864,30.1232,30.1295,36600.0
2014-02-06 13:10:00,47.63,47.63,47.58,47.58,35200.0,30.1295,30.1295,30.0979,30.0979,35200.0
2014-02-06 13:15:00,47.58,47.61,47.51,47.53,62900.0,30.0979,30.1169,30.0536,30.0662,62900.0
2014-02-06 13:20:00,47.53,47.54,47.47,47.48,41200.0,30.0662,30.0726,30.0283,30.0346,41200.0
2014-02-06 13:25:00,47.48,47.52,47.45,47.47,45000.0,30.0346,30.0599,30.0156,30.0283,45000.0
2014-02-06 13:30:00,47.47,47.54,47.47,47.52,38400.0,30.0283,30.0726,30.0283,30.0599,38400.0
2014-02-06 13:35:00,47.51,47.57,47.47,47.57,40400.0,30.0536,30.0915,30.0283,30.0915,40400.0
2014-02-06 13:40:00,47.57,47.58,47.5,47.57,36700.0,30.0915,30.0979,30.0473,30.0915,36700.0
2014-02-06 13:45:00,47.57,47.61,47.56,47.59,22100.0,30.0915,30.1169,30.0852,30.1042,22100.0
2014-02-06 13:50:00,47.58,47.65,47.58,47.64,22500.0,30.0979,30.1422,30.0979,30.1358,22500.0
2014-02-06 13:55:00,47.63,47.67,47.62,47.65,31700.0,30.1295,30.1548,30.1232,30.1422,31700.0
2014-02-06 14:00:00,47.66,47.73,47.65,47.7,29200.0,30.1485,30.1928,30.1422,30.1738,29200.0
2014-02-06 14:05:00,47.7,47.7,47.65,47.68,29800.0,30.1738,30.1738,30.1422,30.1611,29800.0
2014-02-06 14:10:00,47.68,47.73,47.67,47.71,30800.0,30.1611,30.1928,30.1548,30.1801,30800.0
2014-02-06 14:15:00,47.71,47.82,47.71,47.75,47700.0,30.1801,30.2497,30.1801,30.2054,47700.0
2014-02-06 14:20:00,47.75,47.89,47.75,47.89,41500.0,30.2054,30.294,30.2054,30.294,41500.0
2014-02-06 14:25:00,47.88,47.89,47.78,47.82,35100.0,30.2876,30.294,30.2244,30.2497,35100.0
2014-02-06 14:30:00,47.82,47.97,47.82,47.93,73400.0,30.2497,30.3446,30.2497,30.3193,73400.0
2014-02-06 14:35:00,47.94,47.97,47.89,47.93,58900.0,30.3256,30.3446,30.294,30.3193,58900.0
2014-02-06 14:40:00,47.93,47.93,47.86,47.86,25400.0,30.3193,30.3193,30.275,30.275,25400.0
2014-02-06 14:45:00,47.87,47.9,47.83,47.89,67100.0,30.2813,30.3003,30.256,30.294,67100.0
2014-02-06 14:50:00,47.9,47.96,47.89,47.91,45300.0,30.3003,30.3383,30.294,30.3066,45300.0
2014-02-06 14:55:00,47.92,47.94,47.87,47.92,33100.0,30.3129,30.3256,30.2813,30.3129,33100.0
2014-02-06 15:00:00,47.93,47.98,47.91,47.97,49900.0,30.3193,30.3509,30.3066,30.3446,49900.0
2014-02-06 15:05:00,47.97,48.03,47.95,48.01,72200.0,30.3446,30.3825,30.3319,30.3699,72200.0
2014-02-06 15:10:00,48.01,48.01,47.94,47.97,50600.0,30.3699,30.3699,30.3256,30.3446,50600.0
2014-02-06 15:15:00,47.98,48.01,47.93,47.97,78900.0,30.3509,30.3699,30.3193,30.3446,78900.0
2014-02-06 15:20:00,47.96,47.98,47.9,47.9,46100.0,30.3383,30.3509,30.3003,30.3003,46100.0
2014-02-06 15:25:00,47.9,47.97,47.86,47.96,49100.0,30.3003,30.3446,30.275,30.3383,49100.0
2014-02-06 15:30:00,47.94,47.95,47.86,47.87,67600.0,30.3256,30.3319,30.275,30.2813,67600.0
2014-02-06 15:35:00,47.88,47.92,47.85,47.89,110600.0,30.2876,30.3129,30.2687,30.294,110600.0
2014-02-06 15:40:00,47.89,47.93,47.88,47.92,67700.0,30.294,30.3193,30.2876,30.3129,67700.0
2014-02-06 15:45:00,47.92,48.0,47.85,47.85,97300.0,30.3129,30.3636,30.2687,30.2687,97300.0
2014-02-06 15:50:00,47.86,47.93,47.85,47.88,156200.0,30.275,30.3193,30.2687,30.2876,156200.0
2014-02-06 15:55:00,47.88,47.97,47.87,47.92,155000.0,30.2876,30.3446,30.2813,30.3129,155000.0
2014-02-07 09:30:00,48.0,48.19,47.66,47.95,176700.0,30.3636,30.4837,30.1485,30.3319,176700.0
2014-02-07 09:35:00,47.94,48.1,47.82,47.89,71000.0,30.3256,30.4268,30.2497,30.294,71000.0
2014-02-07 09:40:00,47.89,47.97,47.8,47.93,109600.0,30.294,30.3446,30.237,30.3193,109600.0
2014-02-07 09:45:00,47.92,47.97,47.82,47.86,53400.0,30.3129,30.3446,30.2497,30.275,53400.0
2014-02-07 09:50:00,47.87,47.91,47.75,47.75,84400.0,30.2813,30.3066,30.2054,30.2054,84400.0
2014-02-07 09:55:00,47.74,47.87,47.72,47.87,47500.0,30.1991,30.2813,30.1864,30.2813,47500.0
2014-02-07 10:00:00,47.88,47.95,47.86,47.9,53000.0,30.2876,30.3319,30.275,30.3003,53000.0
2014-02-07 10:05:00,47.89,47.96,47.84,47.93,82100.0,30.294,30.3383,30.2623,30.3193,82100.0
2014-02-07 10:10:00,47.94,47.95,47.83,47.84,62900.0,30.3256,30.3319,30.256,30.2623,62900.0
2014-02-07 10:15:00,47.83,47.9,47.8,47.88,41600.0,30.256,30.3003,30.237,30.2876,41600.0
2014-02-07 10:20:00,47.87,47.99,47.85,47.92,48200.0,30.2813,30.3572,30.2687,30.3129,48200.0
2014-02-07 10:25:00,47.91,47.95,47.8,47.82,58800.0,30.3066,30.3319,30.237,30.2497,58800.0
2014-02-07 10:30:00,47.82,47.92,47.81,47.87,57200.0,30.2497,30.3129,30.2434,30.2813,57200.0
2014-02-07 10:35:00,47.87,48.01,47.87,47.97,204100.0,30.2813,30.3699,30.2813,30.3446,204100.0
2014-02-07 10:40:00,47.99,48.06,47.95,47.99,469000.0,30.3572,30.4015,30.3319,30.3572,469000.0
2014-02-07 10:45:00,47.98,47.98,47.91,47.93,58400.0,30.3509,30.3509,30.3066,30.3193,58400.0
2014-02-07 10:50:00,47.92,48.01,47.89,47.98,64900.0,30.3129,30.3699,30.294,30.3509,64900.0
2014-02-07 10:55:00,47.98,48.19,47.97,48.18,137900.0,30.3509,30.4837,30.3446,30.4774,137900.0
2014-02-07 11:00:00,48.17,48.3,48.17,48.29,84400.0,30.4711,30.5533,30.4711,30.547,84400.0
2014-02-07 11:05:00,48.29,48.47,48.29,48.33,105400.0,30.547,30.6609,30.547,30.5723,105400.0
2014-02-07 11:10:00,48.34,48.39,48.32,48.38,65100.0,30.5786,30.6103,30.566,30.6039,65100.0
2014-02-07 11:15:00,48.38,48.4,48.27,48.29,57200.0,30.6039,30.6166,30.5343,30.547,57200.0
2014-02-07 11:20:00,48.28,48.33,48.25,48.28,45400.0,30.5407,30.5723,30.5217,30.5407,45400.0
2014-02-07 11:25:00,48.27,48.32,48.26,48.3,52500.0,30.5343,30.566,30.528,30.5533,52500.0
2014-02-07 11:30:00,48.3,48.36,48.29,48.33,42500.0,30.5533,30.5913,30.547,30.5723,42500.0
2014-02-07 11:35:00,48.32,48.34,48.3,48.33,42600.0,30.566,30.5786,30.5533,30.5723,42600.0
2014-02-07 11:40:00,48.33,48.48,48.33,48.45,79100.0,30.5723,30.6672,30.5723,30.6482,79100.0
2014-02-07 11:45:00,48.45,48.49,48.43,48.49,31500.0,30.6482,30.6735,30.6356,30.6735,31500.0
2014-02-07 11:50:00,48.48,48.65,48.48,48.63,225000.0,30.6672,30.7747,30.6672,30.7621,225000.0
2014-02-07 11:55:00,48.63,48.7,48.53,48.7,122600.0,30.7621,30.8064,30.6988,30.8064,122600.0
2014-02-07 12:00:00,48.71,48.75,48.66,48.72,42000.0,30.8127,30.838,30.7811,30.819,42000.0
2014-02-07 12:05:00,48.71,48.72,48.66,48.7,35600.0,30.8127,30.819,30.7811,30.8064,35600.0
2014-02-07 12:10:00,48.7,48.76,48.69,48.73,34900.0,30.8064,30.8443,30.8,30.8253,34900.0
2014-02-07 12:15:00,48.73,48.8,48.7,48.8,95700.0,30.8253,30.8696,30.8064,30.8696,95700.0
2014-02-07 12:20:00,48.78,48.8,48.7,48.75,32300.0,30.857,30.8696,30.8064,30.838,32300.0
2014-02-07 12:25:00,48.75,48.82,48.75,48.78,48600.0,30.838,30.8823,30.838,30.857,48600.0
2014-02-07 12:30:00,48.78,48.83,48.77,48.79,45100.0,30.857,30.8886,30.8506,30.8633,45100.0
2014-02-07 12:35:00,48.79,48.83,48.78,48.8,65800.0,30.8633,30.8886,30.857,30.8696,65800.0
2014-02-07 12:40:00,48.81,48.88,48.8,48.88,78800.0,30.8759,30.9202,30.8696,30.9202,78800.0
2014-02-07 12:45:00,48.89,48.96,48.84,48.84,70700.0,30.9265,30.9708,30.8949,30.8949,70700.0
2014-02-07 12:50:00,48.85,48.91,48.84,48.85,39000.0,30.9012,30.9392,30.8949,30.9012,39000.0
2014-02-07 12:55:00,48.85,48.86,48.74,48.8,37100.0,30.9012,30.9076,30.8317,30.8696,37100.0
2014-02-07 13:00:00,48.8,48.82,48.76,48.82,38200.0,30.8696,30.8823,30.8443,30.8823,38200.0
2014-02-07 13:05:00,48.81,48.83,48.73,48.75,49300.0,30.8759,30.8886,30.8253,30.838,49300.0
2014-02-07 13:10:00,48.75,48.93,48.75,48.87,62300.0,30.838,30.9518,30.838,30.9139,62300.0
2014-02-07 13:15:00,48.87,48.97,48.85,48.95,68500.0,30.9139,30.9772,30.9012,30.9645,68500.0
2014-02-07 13:20:00,48.94,48.99,48.9,48.93,56200.0,30.9582,30.9898,30.9329,30.9518,56200.0
2014-02-07 13:25:00,48.92,48.96,48.8,48.82,56800.0,30.9455,30.9708,30.8696,30.8823,56800.0
2014-02-07 13:30:00,48.83,48.91,48.8,48.89,39800.0,30.8886,30.9392,30.8696,30.9265,39800.0
2014-02-07 13:35:00,48.89,48.93,48.88,48.92,26800.0,30.9265,30.9518,30.9202,30.9455,26800.0
2014-02-07 13:40:00,48.91,49.0,48.91,48.96,55100.0,30.9392,30.9961,30.9392,30.9708,55100.0
2014-02-07 13:45:00,48.96,49.03,48.93,48.99,73600.0,30.9708,31.0151,30.9518,30.9898,73600.0
2014-02-07 13:50:00,49.0,49.0,48.89,48.91,41500.0,30.9961,30.9961,30.9265,30.9392,41500.0
2014-02-07 13:55:00,48.91,48.94,48.87,48.9,57400.0,30.9392,30.9582,30.9139,30.9329,57400.0
2014-02-07 14:00:00,48.9,48.95,48.88,48.9,66200.0,30.9329,30.9645,30.9202,30.9329,66200.0
2014-02-07 14:05:00,48.9,48.9,48.81,48.84,100000.0,30.9329,30.9329,30.8759,30.8949,100000.0
2014-02-07 14:10:00,48.83,48.84,48.74,48.74,71900.0,30.8886,30.8949,30.8317,30.8317,71900.0
2014-02-07 14:15:00,48.75,48.75,48.68,48.73,50600.0,30.838,30.838,30.7937,30.8253,50600.0
2014-02-07 14:20:00,48.72,48.73,48.67,48.7,48200.0,30.819,30.8253,30.7874,30.8064,48200.0
2014-02-07 14:25:00,48.71,48.74,48.71,48.74,28400.0,30.8127,30.8317,30.8127,30.8317,28400.0
2014-02-07 14:30:00,48.74,48.78,48.68,48.68,33200.0,30.8317,30.857,30.7937,30.7937,33200.0
2014-02-07 14:35:00,48.68,48.71,48.67,48.7,42800.0,30.7937,30.8127,30.7874,30.8064,42800.0
2014-02-07 14:40:00,48.71,48.76,48.71,48.74,42500.0,30.8127,30.8443,30.8127,30.8317,42500.0
2014-02-07 14:45:00,48.74,48.79,48.64,48.64,51200.0,30.8317,30.8633,30.7684,30.7684,51200.0
2014-02-07 14:50:00,48.64,48.71,48.61,48.69,43900.0,30.7684,30.8127,30.7494,30.8,43900.0
2014-02-07 14:55:00,48.68,48.76,48.65,48.74,39100.0,30.7937,30.8443,30.7747,30.8317,39100.0
2014-02-07 15:00:00,48.73,48.84,48.73,48.82,54400.0,30.8253,30.8949,30.8253,30.8823,54400.0
2014-02-07 15:05:00,48.82,48.82,48.73,48.74,52900.0,30.8823,30.8823,30.8253,30.8317,52900.0
2014-02-07 15:10:00,48.74,48.81,48.73,48.77,52400.0,30.8317,30.8759,30.8253,30.8506,52400.0
2014-02-07 15:15:00,48.76,48.84,48.75,48.78,63300.0,30.8443,30.8949,30.838,30.857,63300.0
2014-02-07 15:20:00,48.78,48.84,48.73,48.81,75800.0,30.857,30.8949,30.8253,30.8759,75800.0
2014-02-07 15:25:00,48.81,48.87,48.77,48.82,69700.0,30.8759,30.9139,30.8506,30.8823,69700.0
2014-02-07 15:30:00,48.82,48.85,48.79,48.79,70300.0,30.8823,30.9012,30.8633,30.8633,70300.0
2014-02-07 15:35:00,48.79,48.84,48.77,48.84,144400.0,30.8633,30.8949,30.8506,30.8949,144400.0
2014-02-07 15:40:00,48.83,48.9,48.8,48.89,110800.0,30.8886,30.9329,30.8696,30.9265,110800.0
2014-02-07 15:45:00,48.9,48.98,48.89,48.9,192300.0,30.9329,30.9835,30.9265,30.9329,192300.0
2014-02-07 15:50:00,48.9,48.94,48.78,48.82,164700.0,30.9329,30.9582,30.857,30.8823,164700.0
2014-02-07 15:55:00,48.83,48.92,48.82,48.89,357600.0,30.8886,30.9455,30.8823,30.9265,357600.0
2014-02-10 09:30:00,48.75,48.86,48.72,48.8,204200.0,30.838,30.9076,30.819,30.8696,204200.0
2014-02-10 09:35:00,48.81,48.97,48.78,48.95,121500.0,30.8759,30.9772,30.857,30.9645,121500.0
2014-02-10 09:40:00,48.95,49.73,48.89,49.69,332800.0,30.9645,31.4579,30.9265,31.4326,332800.0
2014-02-10 09:45:00,49.69,49.85,49.41,49.75,202300.0,31.4326,31.5338,31.2555,31.4706,202300.0
2014-02-10 09:50:00,49.76,49.98,49.61,49.9,174400.0,31.4769,31.6161,31.382,31.5654,174400.0
2014-02-10 09:55:00,49.9,49.96,49.82,49.95,124500.0,31.5654,31.6034,31.5148,31.5971,124500.0
2014-02-10 10:00:00,49.94,49.95,49.82,49.83,81700.0,31.5907,31.5971,31.5148,31.5212,81700.0
2014-02-10 10:05:00,49.83,49.91,49.82,49.88,81800.0,31.5212,31.5718,31.5148,31.5528,81800.0
2014-02-10 10:10:00,49.88,49.91,49.76,49.82,73300.0,31.5528,31.5718,31.4769,31.5148,73300.0
2014-02-10 10:15:00,49.83,50.1,49.82,50.07,167400.0,31.5212,31.692,31.5148,31.673,167400.0
2014-02-10 10:20:00,50.07,50.14,50.04,50.08,141900.0,31.673,31.7173,31.654,31.6793,141900.0
2014-02-10 10:25:00,50.08,50.19,50.08,50.15,182900.0,31.6793,31.7489,31.6793,31.7236,182900.0
2014-02-10 10:30:00,50.15,50.18,50.05,50.09,276200.0,31.7236,31.7426,31.6603,31.6856,276200.0
2014-02-10 10:35:00,50.09,50.12,49.89,49.99,172800.0,31.6856,31.7046,31.5591,31.6224,172800.0
2014-02-10 10:40:00,49.99,50.01,49.85,49.9,71200.0,31.6224,31.635,31.5338,31.5654,71200.0
2014-02-10 10:45:00,49.9,49.9,49.67,49.76,153300.0,31.5654,31.5654,31.42,31.4769,153300.0
2014-02-10 10:50:00,49.75,49.93,49.71,49.81,213000.0,31.4706,31.5844,31.4453,31.5085,213000.0
2014-02-10 10:55:00,49.81,49.83,49.74,49.79,128800.0,31.5085,31.5212,31.4642,31.4959,128800.0
2014-02-10 11:00:00,49.79,49.79,49.62,49.68,273500.0,31.4959,31.4959,31.3883,31.4263,273500.0
2014-02-10 11:05:00,49.69,49.8,49.55,49.55,194700.0,31.4326,31.5022,31.344,31.344,194700.0
2014-02-10 11:10:00,49.56,49.61,49.46,49.48,100900.0,31.3504,31.382,31.2871,31.2998,100900.0
2014-02-10 11:15:00,49.48,49.58,49.45,49.56,56200.0,31.2998,31.363,31.2808,31.3504,56200.0
2014-02-10 11:20:00,49.57,49.63,49.49,49.54,83300.0,31.3567,31.3947,31.3061,31.3377,83300.0
2014-02-10 11:25:00,49.56,49.6,49.49,49.59,61500.0,31.3504,31.3757,31.3061,31.3693,61500.0
2014-02-10 11:30:00,49.6,49.66,49.58,49.64,41300.0,31.3757,31.4136,31.363,31.401,41300.0
2014-02-10 11:35:00,49.64,49.65,49.48,49.53,79600.0,31.401,31.4073,31.2998,31.3314,79600.0
2014-02-10 11:40:00,49.54,49.58,49.49,49.56,45000.0,31.3377,31.363,31.3061,31.3504,45000.0
2014-02-10 11:45:00,49.57,49.57,49.45,49.54,46800.0,31.3567,31.3567,31.2808,31.3377,46800.0
2014-02-10 11:50:00,49.54,49.71,49.54,49.65,65600.0,31.3377,31.4453,31.3377,31.4073,65600.0
2014-02-10 11:55:00,49.65,49.74,49.62,49.7,126000.0,31.4073,31.4642,31.3883,31.4389,126000.0
2014-02-10 12:00:00,49.7,49.72,49.54,49.55,40200.0,31.4389,31.4516,31.3377,31.344,40200.0
2014-02-10 12:05:00,49.54,49.61,49.49,49.58,49900.0,31.3377,31.382,31.3061,31.363,49900.0
2014-02-10 12:10:00,49.61,49.62,49.52,49.61,76300.0,31.382,31.3883,31.3251,31.382,76300.0
2014-02-10 12:15:00,49.61,49.61,49.54,49.58,22600.0,31.382,31.382,31.3377,31.363,22600.0
2014-02-10 12:20:00,49.58,49.58,49.53,49.55,33600.0,31.363,31.363,31.3314,31.344,33600.0
2014-02-10 12:25:00,49.54,49.61,49.5,49.54,26900.0,31.3377,31.382,31.3124,31.3377,26900.0
2014-02-10 12:30:00,49.55,49.6,49.47,49.59,38500.0,31.344,31.3757,31.2934,31.3693,38500.0
2014-02-10 12:35:00,49.6,49.62,49.52,49.52,24800.0,31.3757,31.3883,31.3251,31.3251,24800.0
2014-02-10 12:40:00,49.52,49.59,49.51,49.57,29300.0,31.3251,31.3693,31.3187,31.3567,29300.0
2014-02-10 12:45:00,49.58,49.59,49.48,49.56,52700.0,31.363,31.3693,31.2998,31.3504,52700.0
2014-02-10 12:50:00,49.56,49.61,49.46,49.6,36200.0,31.3504,31.382,31.2871,31.3757,36200.0
2014-02-10 12:55:00,49.6,49.65,49.57,49.6,28700.0,31.3757,31.4073,31.3567,31.3757,28700.0
2014-02-10 13:00:00,49.6,49.6,49.47,49.49,37600.0,31.3757,31.3757,31.2934,31.3061,37600.0
2014-02-10 13:05:00,49.5,49.52,49.48,49.48,36400.0,31.3124,31.3251,31.2998,31.2998,36400.0
2014-02-10 13:10:00,49.49,49.5,49.37,49.39,66000.0,31.3061,31.3124,31.2302,31.2428,66000.0
2014-02-10 13:15:00,49.4,49.51,49.38,49.45,59100.0,31.2492,31.3187,31.2365,31.2808,59100.0
2014-02-10 13:20:00,49.46,49.49,49.38,49.44,33300.0,31.2871,31.3061,31.2365,31.2745,33300.0
2014-02-10 13:25:00,49.44,49.54,49.36,49.43,75900.0,31.2745,31.3377,31.2239,31.2681,75900.0
2014-02-10 13:30:00,49.43,49.46,49.39,49.4,55700.0,31.2681,31.2871,31.2428,31.2492,55700.0
2014-02-10 13:35:00,49.41,49.53,49.4,49.53,34600.0,31.2555,31.3314,31.2492,31.3314,34600.0
2014-02-10 13:40:00,49.54,49.54,49.43,49.44,27000.0,31.3377,31.3377,31.2681,31.2745,27000.0
2014-02-10 13:45:00,49.44,49.5,49.44,49.48,20300.0,31.2745,31.3124,31.2745,31.2998,20300.0
2014-02-10 13:50:00,49.48,49.5,49.4,49.42,40800.0,31.2998,31.3124,31.2492,31.2618,40800.0
2014-02-10 13:55:00,49.42,49.42,49.33,49.4,37700.0,31.2618,31.2618,31.2049,31.2492,37700.0
2014-02-10 14:00:00,49.39,49.46,49.36,49.46,36500.0,31.2428,31.2871,31.2239,31.2871,36500.0
2014-02-10 14:05:00,49.45,49.47,49.37,49.46,44500.0,31.2808,31.2934,31.2302,31.2871,44500.0
2014-02-10 14:10:00,49.46,49.49,49.41,49.43,43200.0,31.2871,31.3061,31.2555,31.2681,43200.0
2014-02-10 14:15:00,49.42,49.47,49.41,49.43,37600.0,31.2618,31.2934,31.2555,31.2681,37600.0
2014-02-10 14:20:00,49.43,49.49,49.41,49.45,56800.0,31.2681,31.3061,31.2555,31.2808,56800.0
2014-02-10 14:25:00,49.46,49.46,49.38,49.38,51100.0,31.2871,31.2871,31.2365,31.2365,51100.0
2014-02-10 14:30:00,49.37,49.38,49.33,49.34,51100.0,31.2302,31.2365,31.2049,31.2112,51100.0
2014-02-10 14:35:00,49.34,49.42,49.33,49.4,51900.0,31.2112,31.2618,31.2049,31.2492,51900.0
2014-02-10 14:40:00,49.4,49.51,49.4,49.47,74700.0,31.2492,31.3187,31.2492,31.2934,74700.0
2014-02-10 14:45:00,49.47,49.54,49.47,49.48,50600.0,31.2934,31.3377,31.2934,31.2998,50600.0
2014-02-10 14:50:00,49.47,49.51,49.47,49.48,39500.0,31.2934,31.3187,31.2934,31.2998,39500.0
2014-02-10 14:55:00,49.5,49.54,49.49,49.52,50600.0,31.3124,31.3377,31.3061,31.3251,50600.0
2014-02-10 15:00:00,49.52,49.54,49.48,49.51,54600.0,31.3251,31.3377,31.2998,31.3187,54600.0
2014-02-10 15:05:00,49.52,49.63,49.51,49.63,59000.0,31.3251,31.3947,31.3187,31.3947,59000.0
2014-02-10 15:10:00,49.62,49.71,49.59,49.59,61900.0,31.3883,31.4453,31.3693,31.3693,61900.0
2014-02-10 15:15:00,49.59,49.6,49.43,49.43,80500.0,31.3693,31.3757,31.2681,31.2681,80500.0
2014-02-10 15:20:00,49.43,49.45,49.37,49.42,65800.0,31.2681,31.2808,31.2302,31.2618,65800.0
2014-02-10 15:25:00,49.41,49.47,49.37,49.41,57700.0,31.2555,31.2934,31.2302,31.2555,57700.0
2014-02-10 15:30:00,49.42,49.46,49.39,49.42,80200.0,31.2618,31.2871,31.2428,31.2618,80200.0
2014-02-10 15:35:00,49.42,49.5,49.41,49.45,83900.0,31.2618,31.3124,31.2555,31.2808,83900.0
2014-02-10 15:40:00,49.46,49.47,49.42,49.45,121100.0,31.2871,31.2934,31.2618,31.2808,121100.0
2014-02-10 15:45:00,49.45,49.46,49.36,49.39,105800.0,31.2808,31.2871,31.2239,31.2428,105800.0
2014-02-10 15:50:00,49.39,49.42,49.35,49.42,126400.0,31.2428,31.2618,31.2175,31.2618,126400.0
2014-02-10 15:55:00,49.42,49.57,49.42,49.54,305800.0,31.2618,31.3567,31.2618,31.3377,305800.0
2014-02-11 09:30:00,49.41,49.58,49.35,49.37,117200.0,31.2555,31.363,31.2175,31.2302,117200.0
2014-02-11 09:35:00,49.38,49.39,49.17,49.19,69900.0,31.2365,31.2428,31.1037,31.1163,69900.0
2014-02-11 09:40:00,49.18,49.2,49.04,49.1,53300.0,31.11,31.1226,31.0214,31.0594,53300.0
2014-02-11 09:45:00,49.11,49.23,49.11,49.15,68200.0,31.0657,31.1416,31.0657,31.091,68200.0
2014-02-11 09:50:00,49.16,49.24,49.12,49.16,76800.0,31.0973,31.1479,31.072,31.0973,76800.0
2014-02-11 09:55:00,49.17,49.21,49.1,49.21,188100.0,31.1037,31.129,31.0594,31.129,188100.0
2014-02-11 10:00:00,49.23,49.37,49.22,49.23,164000.0,31.1416,31.2302,31.1353,31.1416,164000.0
2014-02-11 10:05:00,49.23,49.26,49.17,49.23,95900.0,31.1416,31.1606,31.1037,31.1416,95900.0
2014-02-11 10:10:00,49.23,49.3,49.2,49.23,76800.0,31.1416,31.1859,31.1226,31.1416,76800.0
2014-02-11 10:15:00,49.25,49.29,49.16,49.19,99600.0,31.1543,31.1796,31.0973,31.1163,99600.0
2014-02-11 10:20:00,49.18,49.28,49.16,49.23,62900.0,31.11,31.1732,31.0973,31.1416,62900.0
2014-02-11 10:25:00,49.24,49.29,49.21,49.26,61000.0,31.1479,31.1796,31.129,31.1606,61000.0
2014-02-11 10:30:00,49.27,49.29,49.23,49.25,199200.0,31.1669,31.1796,31.1416,31.1543,199200.0
2014-02-11 10:35:00,49.25,49.3,49.21,49.21,139600.0,31.1543,31.1859,31.129,31.129,139600.0
2014-02-11 10:40:00,49.22,49.3,49.21,49.3,66500.0,31.1353,31.1859,31.129,31.1859,66500.0
2014-02-11 10:45:00,49.29,49.32,49.24,49.25,86900.0,31.1796,31.1986,31.1479,31.1543,86900.0
2014-02-11 10:50:00,49.25,49.25,49.11,49.11,86700.0,31.1543,31.1543,31.0657,31.0657,86700.0
2014-02-11 10:55:00,49.11,49.21,49.06,49.21,40400.0,31.0657,31.129,31.0341,31.129,40400.0
2014-02-11 11:00:00,49.21,49.3,49.18,49.29,148800.0,31.129,31.1859,31.11,31.1796,148800.0
2014-02-11 11:05:00,49.29,49.41,49.26,49.41,51100.0,31.1796,31.2555,31.1606,31.2555,51100.0
2014-02-11 11:10:00,49.4,49.5,49.37,49.46,52400.0,31.2492,31.3124,31.2302,31.2871,52400.0
2014-02-11 11:15:00,49.46,49.6,49.46,49.6,91600.0,31.2871,31.3757,31.2871,31.3757,91600.0
2014-02-11 11:20:00,49.61,49.64,49.56,49.57,48400.0,31.382,31.401,31.3504,31.3567,48400.0
2014-02-11 11:25:00,49.58,49.71,49.58,49.68,49400.0,31.363,31.4453,31.363,31.4263,49400.0
2014-02-11 11:30:00,49.69,49.76,49.62,49.76,65900.0,31.4326,31.4769,31.3883,31.4769,65900.0
2014-02-11 11:35:00,49.76,49.76,49.66,49.69,50900.0,31.4769,31.4769,31.4136,31.4326,50900.0
2014-02-11 11:40:00,49.7,49.71,49.66,49.71,43700.0,31.4389,31.4453,31.4136,31.4453,43700.0
2014-02-11 11:45:00,49.7,49.71,49.65,49.68,58000.0,31.4389,31.4453,31.4073,31.4263,58000.0
2014-02-11 11:50:00,49.68,49.7,49.6,49.61,53300.0,31.4263,31.4389,31.3757,31.382,53300.0
2014-02-11 11:55:00,49.62,49.72,49.59,49.71,67700.0,31.3883,31.4516,31.3693,31.4453,67700.0
2014-02-11 12:00:00,49.72,49.72,49.65,49.68,29500.0,31.4516,31.4516,31.4073,31.4263,29500.0
2014-02-11 12:05:00,49.7,49.7,49.64,49.66,23000.0,31.4389,31.4389,31.401,31.4136,23000.0
2014-02-11 12:10:00,49.65,49.69,49.64,49.67,42400.0,31.4073,31.4326,31.401,31.42,42400.0
2014-02-11 12:15:00,49.67,49.69,49.64,49.67,44800.0,31.42,31.4326,31.401,31.42,44800.0
2014-02-11 12:20:00,49.68,49.77,49.68,49.77,49100.0,31.4263,31.4832,31.4263,31.4832,49100.0
2014-02-11 12:25:00,49.76,49.84,49.76,49.84,35500.0,31.4769,31.5275,31.4769,31.5275,35500.0
2014-02-11 12:30:00,49.83,49.84,49.78,49.79,40100.0,31.5212,31.5275,31.4895,31.4959,40100.0
2014-02-11 12:35:00,49.78,49.82,49.76,49.78,31000.0,31.4895,31.5148,31.4769,31.4895,31000.0
2014-02-11 12:40:00,49.78,49.78,49.67,49.73,51000.0,31.4895,31.4895,31.42,31.4579,51000.0
2014-02-11 12:45:00,49.73,49.77,49.72,49.73,40300.0,31.4579,31.4832,31.4516,31.4579,40300.0
2014-02-11 12:50:00,49.73,49.73,49.64,49.69,36300.0,31.4579,31.4579,31.401,31.4326,36300.0
2014-02-11 12:55:00,49.7,49.71,49.66,49.69,42300.0,31.4389,31.4453,31.4136,31.4326,42300.0
2014-02-11 13:00:00,49.68,49.75,49.68,49.68,51900.0,31.4263,31.4706,31.4263,31.4263,51900.0
2014-02-11 13:05:00,49.68,49.7,49.65,49.7,35900.0,31.4263,31.4389,31.4073,31.4389,35900.0
2014-02-11 13:10:00,49.7,49.73,49.68,49.7,132800.0,31.4389,31.4579,31.4263,31.4389,132800.0
2014-02-11 13:15:00,49.7,49.75,49.67,49.71,111200.0,31.4389,31.4706,31.42,31.4453,111200.0
2014-02-11 13:20:00,49.71,49.73,49.67,49.69,83500.0,31.4453,31.4579,31.42,31.4326,83500.0
2014-02-11 13:25:00,49.69,49.72,49.67,49.71,44500.0,31.4326,31.4516,31.42,31.4453,44500.0
2014-02-11 13:30:00,49.7,49.71,49.65,49.67,40100.0,31.4389,31.4453,31.4073,31.42,40100.0
2014-02-11 13:35:00,49.68,49.72,49.62,49.64,72300.0,31.4263,31.4516,31.3883,31.401,72300.0
2014-02-11 13:40:00,49.64,49.66,49.58,49.61,68800.0,31.401,31.4136,31.363,31.382,68800.0
2014-02-11 13:45:00,49.61,49.65,49.55,49.55,49900.0,31.382,31.4073,31.344,31.344,49900.0
2014-02-11 13:50:00,49.56,49.56,49.49,49.53,65600.0,31.3504,31.3504,31.3061,31.3314,65600.0
2014-02-11 13:55:00,49.53,49.54,49.48,49.52,45100.0,31.3314,31.3377,31.2998,31.3251,45100.0
2014-02-11 14:00:00,49.52,49.54,49.46,49.54,81000.0,31.3251,31.3377,31.2871,31.3377,81000.0
2014-02-11 14:05:00,49.55,49.58,49.51,49.53,33600.0,31.344,31.363,31.3187,31.3314,33600.0
2014-02-11 14:10:00,49.52,49.58,49.47,49.48,41700.0,31.3251,31.363,31.2934,31.2998,41700.0
2014-02-11 14:15:00,49.48,49.52,49.48,49.52,33400.0,31.2998,31.3251,31.2998,31.3251,33400.0
2014-02-11 14:20:00,49.52,49.56,49.51,49.54,39400.0,31.3251,31.3504,31.3187,31.3377,39400.0
2014-02-11 14:25:00,49.54,49.56,49.5,49.52,50700.0,31.3377,31.3504,31.3124,31.3251,50700.0
2014-02-11 14:30:00,49.52,49.58,49.5,49.53,37900.0,31.3251,31.363,31.3124,31.3314,37900.0
2014-02-11 14:35:00,49.52,49.64,49.52,49.64,59900.0,31.3251,31.401,31.3251,31.401,59900.0
2014-02-11 14:40:00,49.65,49.77,49.65,49.75,76500.0,31.4073,31.4832,31.4073,31.4706,76500.0
2014-02-11 14:45:00,49.74,49.82,49.73,49.81,64500.0,31.4642,31.5148,31.4579,31.5085,64500.0
2014-02-11 14:50:00,49.82,49.85,49.78,49.83,59600.0,31.5148,31.5338,31.4895,31.5212,59600.0
2014-02-11 14:55:00,49.83,49.9,49.82,49.84,75000.0,31.5212,31.5654,31.5148,31.5275,75000.0
2014-02-11 15:00:00,49.84,49.97,49.84,49.94,96200.0,31.5275,31.6097,31.5275,31.5907,96200.0
2014-02-11 15:05:00,49.94,49.96,49.84,49.86,74000.0,31.5907,31.6034,31.5275,31.5401,74000.0
2014-02-11 15:10:00,49.85,49.86,49.76,49.76,111700.0,31.5338,31.5401,31.4769,31.4769,111700.0
2014-02-11 15:15:00,49.76,49.88,49.75,49.87,265200.0,31.4769,31.5528,31.4706,31.5465,265200.0
2014-02-11 15:20:00,49.87,49.87,49.84,49.84,63300.0,31.5465,31.5465,31.5275,31.5275,63300.0
2014-02-11 15:25:00,49.84,49.84,49.68,49.69,135600.0,31.5275,31.5275,31.4263,31.4326,135600.0
2014-02-11 15:30:00,49.7,49.71,49.65,49.65,140800.0,31.4389,31.4453,31.4073,31.4073,140800.0
2014-02-11 15:35:00,49.66,49.66,49.59,49.62,175200.0,31.4136,31.4136,31.3693,31.3883,175200.0
2014-02-11 15:40:00,49.63,49.66,49.59,49.65,116800.0,31.3947,31.4136,31.3693,31.4073,116800.0
2014-02-11 15:45:00,49.65,49.73,49.64,49.68,131700.0,31.4073,31.4579,31.401,31.4263,131700.0
2014-02-11 15:50:00,49.69,49.69,49.62,49.64,185100.0,31.4326,31.4326,31.3883,31.401,185100.0
2014-02-11 15:55:00,49.65,49.67,49.58,49.65,322800.0,31.4073,31.42,31.363,31.4073,322800.0
2014-02-12 09:30:00,49.63,50.2,49.59,50.11,184000.0,31.3947,31.7552,31.3693,31.6983,184000.0
2014-02-12 09:35:00,50.13,50.13,49.94,50.02,46300.0,31.7109,31.7109,31.5907,31.6414,46300.0
2014-02-12 09:40:00,50.02,50.14,50.01,50.08,50000.0,31.6414,31.7173,31.635,31.6793,50000.0
2014-02-12 09:45:00,50.1,50.2,50.05,50.14,64100.0,31.692,31.7552,31.6603,31.7173,64100.0
2014-02-12 09:50:00,50.15,50.47,50.15,50.47,122700.0,31.7236,31.926,31.7236,31.926,122700.0
2014-02-12 09:55:00,50.47,50.83,50.47,50.77,284100.0,31.926,32.1537,31.926,32.1158,284100.0
2014-02-12 10:00:00,50.77,50.78,50.51,50.55,134800.0,32.1158,32.1221,31.9513,31.9766,134800.0
2014-02-12 10:05:00,50.55,50.71,50.54,50.69,143400.0,31.9766,32.0778,31.9703,32.0652,143400.0
2014-02-12 10:10:00,50.68,50.76,50.68,50.75,127400.0,32.0589,32.1095,32.0589,32.1031,127400.0
2014-02-12 10:15:00,50.76,50.85,50.75,50.76,115100.0,32.1095,32.1664,32.1031,32.1095,115100.0
2014-02-12 10:20:00,50.76,50.76,50.51,50.58,65700.0,32.1095,32.1095,31.9513,31.9956,65700.0
2014-02-12 10:25:00,50.57,50.65,50.54,50.59,29300.0,31.9893,32.0399,31.9703,32.0019,29300.0
2014-02-12 10:30:00,50.59,50.59,50.4,50.49,57200.0,32.0019,32.0019,31.8817,31.9387,57200.0
2014-02-12 10:35:00,50.48,50.59,50.48,50.52,39000.0,31.9323,32.0019,31.9323,31.9576,39000.0
2014-02-12 10:40:00,50.52,50.52,50.38,50.4,27100.0,31.9576,31.9576,31.8691,31.8817,27100.0
2014-02-12 10:45:00,50.41,50.49,50.39,50.46,309300.0,31.8881,31.9387,31.8754,31.9197,309300.0
2014-02-12 10:50:00,50.48,50.49,50.32,50.33,57500.0,31.9323,31.9387,31.8311,31.8375,57500.0
2014-02-12 10:55:00,50.33,50.4,50.26,50.39,47200.0,31.8375,31.8817,31.7932,31.8754,47200.0
2014-02-12 11:00:00,50.39,50.43,50.35,50.37,30100.0,31.8754,31.9007,31.8501,31.8628,30100.0
2014-02-12 11:05:00,50.35,50.41,50.32,50.41,65100.0,31.8501,31.8881,31.8311,31.8881,65100.0
2014-02-12 11:10:00,50.39,50.42,50.35,50.37,50900.0,31.8754,31.8944,31.8501,31.8628,50900.0
2014-02-12 11:15:00,50.37,50.37,50.28,50.34,30900.0,31.8628,31.8628,31.8058,31.8438,30900.0
2014-02-12 11:20:00,50.33,50.34,50.21,50.22,35000.0,31.8375,31.8438,31.7615,31.7679,35000.0
2014-02-12 11:25:00,50.23,50.25,50.15,50.25,52800.0,31.7742,31.7868,31.7236,31.7868,52800.0
2014-02-12 11:30:00,50.24,50.28,50.22,50.27,46300.0,31.7805,31.8058,31.7679,31.7995,46300.0
2014-02-12 11:35:00,50.27,50.3,50.22,50.3,74300.0,31.7995,31.8185,31.7679,31.8185,74300.0
2014-02-12 11:40:00,50.3,50.33,50.23,50.28,58200.0,31.8185,31.8375,31.7742,31.8058,58200.0
2014-02-12 11:45:00,50.27,50.45,50.25,50.41,68900.0,31.7995,31.9134,31.7868,31.8881,68900.0
2014-02-12 11:50:00,50.41,50.6,50.4,50.58,97700.0,31.8881,32.0082,31.8817,31.9956,97700.0
2014-02-12 11:55:00,50.59,50.7,50.57,50.68,86900.0,32.0019,32.0715,31.9893,32.0589,86900.0
2014-02-12 12:00:00,50.67,50.67,50.49,50.53,73500.0,32.0525,32.0525,31.9387,31.964,73500.0
2014-02-12 12:05:00,50.53,50.61,50.48,50.61,89700.0,31.964,32.0146,31.9323,32.0146,89700.0
2014-02-12 12:10:00,50.62,50.72,50.6,50.72,56300.0,32.0209,32.0842,32.0082,32.0842,56300.0
2014-02-12 12:15:00,50.71,50.8,50.68,50.8,79300.0,32.0778,32.1348,32.0589,32.1348,79300.0
2014-02-12 12:20:00,50.8,50.91,50.8,50.9,107000.0,32.1348,32.2043,32.1348,32.198,107000.0
2014-02-12 12:25:00,50.91,50.93,50.84,50.87,99800.0,32.2043,32.217,32.1601,32.179,99800.0
2014-02-12 12:30:00,50.86,50.89,50.78,50.8,94100.0,32.1727,32.1917,32.1221,32.1348,94100.0
2014-02-12 12:35:00,50.81,50.81,50.68,50.7,29100.0,32.1411,32.1411,32.0589,32.0715,29100.0
2014-02-12 12:40:00,50.7,50.76,50.68,50.72,25800.0,32.0715,32.1095,32.0589,32.0842,25800.0
2014-02-12 12:45:00,50.72,50.72,50.63,50.65,52100.0,32.0842,32.0842,32.0272,32.0399,52100.0
2014-02-12 12:50:00,50.64,50.76,50.62,50.69,43300.0,32.0336,32.1095,32.0209,32.0652,43300.0
2014-02-12 12:55:00,50.69,50.75,50.67,50.74,30200.0,32.0652,32.1031,32.0525,32.0968,30200.0
2014-02-12 13:00:00,50.73,50.74,50.65,50.67,28200.0,32.0905,32.0968,32.0399,32.0525,28200.0
2014-02-12 13:05:00,50.69,50.73,50.67,50.68,51300.0,32.0652,32.0905,32.0525,32.0589,51300.0
2014-02-12 13:10:00,50.69,50.71,50.64,50.68,35400.0,32.0652,32.0778,32.0336,32.0589,35400.0
2014-02-12 13:15:00,50.68,50.73,50.64,50.71,44900.0,32.0589,32.0905,32.0336,32.0778,44900.0
2014-02-12 13:20:00,50.72,50.81,50.7,50.81,39800.0,32.0842,32.1411,32.0715,32.1411,39800.0
2014-02-12 13:25:00,50.8,50.83,50.76,50.76,42800.0,32.1348,32.1537,32.1095,32.1095,42800.0
2014-02-12 13:30:00,50.76,50.81,50.73,50.75,33100.0,32.1095,32.1411,32.0905,32.1031,33100.0
2014-02-12 13:35:00,50.74,50.75,50.68,50.68,28100.0,32.0968,32.1031,32.0589,32.0589,28100.0
2014-02-12 13:40:00,50.68,50.72,50.64,50.7,38700.0,32.0589,32.0842,32.0336,32.0715,38700.0
2014-02-12 13:45:00,50.69,50.77,50.69,50.77,24400.0,32.0652,32.1158,32.0652,32.1158,24400.0
2014-02-12 13:50:00,50.77,50.8,50.64,50.65,46800.0,32.1158,32.1348,32.0336,32.0399,46800.0
2014-02-12 13:55:00,50.66,50.73,50.64,50.72,39600.0,32.0462,32.0905,32.0336,32.0842,39600.0
2014-02-12 14:00:00,50.72,50.74,50.69,50.71,58900.0,32.0842,32.0968,32.0652,32.0778,58900.0
2014-02-12 14:05:00,50.72,50.74,50.7,50.74,39400.0,32.0842,32.0968,32.0715,32.0968,39400.0
2014-02-12 14:10:00,50.73,50.73,50.55,50.63,54900.0,32.0905,32.0905,31.9766,32.0272,54900.0
2014-02-12 14:15:00,50.63,50.64,50.57,50.6,40000.0,32.0272,32.0336,31.9893,32.0082,40000.0
2014-02-12 14:20:00,50.6,50.61,50.54,50.58,22900.0,32.0082,32.0146,31.9703,31.9956,22900.0
2014-02-12 14:25:00,50.58,50.61,50.55,50.55,26300.0,31.9956,32.0146,31.9766,31.9766,26300.0
2014-02-12 14:30:00,50.56,50.61,50.54,50.56,71600.0,31.9829,32.0146,31.9703,31.9829,71600.0
2014-02-12 14:35:00,50.56,50.57,50.44,50.46,82200.0,31.9829,31.9893,31.907,31.9197,82200.0
2014-02-12 14:40:00,50.47,50.51,50.41,50.44,35700.0,31.926,31.9513,31.8881,31.907,35700.0
2014-02-12 14:45:00,50.43,50.43,50.3,50.32,58900.0,31.9007,31.9007,31.8185,31.8311,58900.0
2014-02-12 14:50:00,50.31,50.35,50.28,50.31,53500.0,31.8248,31.8501,31.8058,31.8248,53500.0
2014-02-12 14:55:00,50.3,50.39,50.26,50.38,41100.0,31.8185,31.8754,31.7932,31.8691,41100.0
2014-02-12 15:00:00,50.39,50.4,50.33,50.39,27500.0,31.8754,31.8817,31.8375,31.8754,27500.0
2014-02-12 15:05:00,50.39,50.43,50.32,50.43,58200.0,31.8754,31.9007,31.8311,31.9007,58200.0
2014-02-12 15:10:00,50.43,50.48,50.39,50.48,100700.0,31.9007,31.9323,31.8754,31.9323,100700.0
2014-02-12 15:15:00,50.48,50.5,50.41,50.49,64100.0,31.9323,31.945,31.8881,31.9387,64100.0
2014-02-12 15:20:00,50.48,50.51,50.42,50.43,53600.0,31.9323,31.9513,31.8944,31.9007,53600.0
2014-02-12 15:25:00,50.44,50.48,50.42,50.47,55000.0,31.907,31.9323,31.8944,31.926,55000.0
2014-02-12 15:30:00,50.47,50.52,50.45,50.49,84400.0,31.926,31.9576,31.9134,31.9387,84400.0
2014-02-12 15:35:00,50.49,50.49,50.42,50.43,78200.0,31.9387,31.9387,31.8944,31.9007,78200.0
2014-02-12 15:40:00,50.44,50.51,50.43,50.47,70300.0,31.907,31.9513,31.9007,31.926,70300.0
2014-02-12 15:45:00,50.48,50.56,50.48,50.55,155500.0,31.9323,31.9829,31.9323,31.9766,155500.0
2014-02-12 15:50:00,50.54,50.55,50.41,50.44,139000.0,31.9703,31.9766,31.8881,31.907,139000.0
2014-02-12 15:55:00,50.44,50.57,50.44,50.57,274600.0,31.907,31.9893,31.907,31.9893,274600.0
2014-02-13 09:30:00,50.3,50.3,49.88,49.97,117700.0,31.8185,31.8185,31.5528,31.6097,117700.0
2014-02-13 09:35:00,50.0,50.17,50.0,50.11,82700.0,31.6287,31.7362,31.6287,31.6983,82700.0
2014-02-13 09:40:00,50.12,50.2,50.03,50.04,58200.0,31.7046,31.7552,31.6477,31.654,58200.0
2014-02-13 09:45:00,50.04,50.13,49.97,50.13,86900.0,31.654,31.7109,31.6097,31.7109,86900.0
2014-02-13 09:50:00,50.14,50.35,50.13,50.17,54900.0,31.7173,31.8501,31.7109,31.7362,54900.0
2014-02-13 09:55:00,50.17,50.27,50.15,50.27,30300.0,31.7362,31.7995,31.7236,31.7995,30300.0
2014-02-13 10:00:00,50.27,50.29,50.16,50.19,50800.0,31.7995,31.8121,31.7299,31.7489,50800.0
2014-02-13 10:05:00,50.19,50.26,50.15,50.25,39400.0,31.7489,31.7932,31.7236,31.7868,39400.0
2014-02-13 10:10:00,50.24,50.24,50.09,50.11,45900.0,31.7805,31.7805,31.6856,31.6983,45900.0
2014-02-13 10:15:00,50.11,50.25,50.11,50.25,48000.0,31.6983,31.7868,31.6983,31.7868,48000.0
2014-02-13 10:20:00,50.26,50.3,50.1,50.15,64500.0,31.7932,31.8185,31.692,31.7236,64500.0
2014-02-13 10:25:00,50.15,50.23,50.09,50.16,54200.0,31.7236,31.7742,31.6856,31.7299,54200.0
2014-02-13 10:30:00,50.16,50.18,50.06,50.09,31000.0,31.7299,31.7426,31.6667,31.6856,31000.0
2014-02-13 10:35:00,50.11,50.11,50.03,50.03,41100.0,31.6983,31.6983,31.6477,31.6477,41100.0
2014-02-13 10:40:00,50.04,50.12,49.99,50.12,44600.0,31.654,31.7046,31.6224,31.7046,44600.0
2014-02-13 10:45:00,50.12,50.14,50.06,50.11,28300.0,31.7046,31.7173,31.6667,31.6983,28300.0
2014-02-13 10:50:00,50.11,50.26,50.09,50.23,39600.0,31.6983,31.7932,31.6856,31.7742,39600.0
2014-02-13 10:55:00,50.24,50.28,50.19,50.22,29300.0,31.7805,31.8058,31.7489,31.7679,29300.0
2014-02-13 11:00:00,50.22,50.27,50.2,50.22,21200.0,31.7679,31.7995,31.7552,31.7679,21200.0
2014-02-13 11:05:00,50.23,50.24,50.17,50.24,25700.0,31.7742,31.7805,31.7362,31.7805,25700.0
2014-02-13 11:10:00,50.23,50.27,50.18,50.25,32600.0,31.7742,31.7995,31.7426,31.7868,32600.0
2014-02-13 11:15:00,50.25,50.36,50.25,50.36,29700.0,31.7868,31.8564,31.7868,31.8564,29700.0
2014-02-13 11:20:00,50.35,50.43,50.32,50.34,46100.0,31.8501,31.9007,31.8311,31.8438,46100.0
2014-02-13 11:25:00,50.35,50.42,50.35,50.41,34000.0,31.8501,31.8944,31.8501,31.8881,34000.0
2014-02-13 11:30:00,50.41,50.52,50.39,50.43,57000.0,31.8881,31.9576,31.8754,31.9007,57000.0
2014-02-13 11:35:00,50.43,50.44,50.38,50.41,39400.0,31.9007,31.907,31.8691,31.8881,39400.0
2014-02-13 11:40:00,50.41,50.5,50.4,50.45,33400.0,31.8881,31.945,31.8817,31.9134,33400.0
2014-02-13 11:45:00,50.44,50.48,50.44,50.48,21000.0,31.907,31.9323,31.907,31.9323,21000.0
2014-02-13 11:50:00,50.48,50.49,50.32,50.34,35700.0,31.9323,31.9387,31.8311,31.8438,35700.0
2014-02-13 11:55:00,50.34,50.44,50.31,50.42,62700.0,31.8438,31.907,31.8248,31.8944,62700.0
2014-02-13 12:00:00,50.43,50.43,50.3,50.31,46100.0,31.9007,31.9007,31.8185,31.8248,46100.0
2014-02-13 12:05:00,50.32,50.42,50.31,50.38,31900.0,31.8311,31.8944,31.8248,31.8691,31900.0
2014-02-13 12:10:00,50.38,50.41,50.34,50.36,23600.0,31.8691,31.8881,31.8438,31.8564,23600.0
2014-02-13 12:15:00,50.36,50.44,50.33,50.33,27900.0,31.8564,31.907,31.8375,31.8375,27900.0
2014-02-13 12:20:00,50.34,50.35,50.27,50.34,52900.0,31.8438,31.8501,31.7995,31.8438,52900.0
2014-02-13 12:25:00,50.34,50.38,50.33,50.34,15300.0,31.8438,31.8691,31.8375,31.8438,15300.0
2014-02-13 12:30:00,50.33,50.38,50.32,50.32,19400.0,31.8375,31.8691,31.8311,31.8311,19400.0
2014-02-13 12:35:00,50.32,50.4,50.31,50.36,44600.0,31.8311,31.8817,31.8248,31.8564,44600.0
2014-02-13 12:40:00,50.36,50.39,50.34,50.36,18400.0,31.8564,31.8754,31.8438,31.8564,18400.0
2014-02-13 12:45:00,50.36,50.41,50.33,50.4,13500.0,31.8564,31.8881,31.8375,31.8817,13500.0
2014-02-13 12:50:00,50.4,50.41,50.31,50.31,30000.0,31.8817,31.8881,31.8248,31.8248,30000.0
2014-02-13 12:55:00,50.31,50.33,50.29,50.31,15700.0,31.8248,31.8375,31.8121,31.8248,15700.0
2014-02-13 13:00:00,50.3,50.36,50.3,50.36,15100.0,31.8185,31.8564,31.8185,31.8564,15100.0
2014-02-13 13:05:00,50.37,50.4,50.35,50.36,27300.0,31.8628,31.8817,31.8501,31.8564,27300.0
2014-02-13 13:10:00,50.36,50.39,50.32,50.32,24700.0,31.8564,31.8754,31.8311,31.8311,24700.0
2014-02-13 13:15:00,50.33,50.44,50.33,50.42,27700.0,31.8375,31.907,31.8375,31.8944,27700.0
2014-02-13 13:20:00,50.42,50.45,50.36,50.4,47200.0,31.8944,31.9134,31.8564,31.8817,47200.0
2014-02-13 13:25:00,50.41,50.43,50.37,50.38,25800.0,31.8881,31.9007,31.8628,31.8691,25800.0
2014-02-13 13:30:00,50.38,50.41,50.32,50.39,54100.0,31.8691,31.8881,31.8311,31.8754,54100.0
2014-02-13 13:35:00,50.38,50.42,50.36,50.39,31900.0,31.8691,31.8944,31.8564,31.8754,31900.0
2014-02-13 13:40:00,50.39,50.43,50.38,50.38,18800.0,31.8754,31.9007,31.8691,31.8691,18800.0
2014-02-13 13:45:00,50.39,50.42,50.39,50.39,34700.0,31.8754,31.8944,31.8754,31.8754,34700.0
2014-02-13 13:50:00,50.39,50.41,50.38,50.4,28300.0,31.8754,31.8881,31.8691,31.8817,28300.0
2014-02-13 13:55:00,50.39,50.41,50.38,50.4,43300.0,31.8754,31.8881,31.8691,31.8817,43300.0
2014-02-13 14:00:00,50.4,50.46,50.4,50.41,60400.0,31.8817,31.9197,31.8817,31.8881,60400.0
2014-02-13 14:05:00,50.4,50.47,50.4,50.44,44500.0,31.8817,31.926,31.8817,31.907,44500.0
2014-02-13 14:10:00,50.44,50.45,50.39,50.43,39600.0,31.907,31.9134,31.8754,31.9007,39600.0
2014-02-13 14:15:00,50.43,50.44,50.37,50.38,27000.0,31.9007,31.907,31.8628,31.8691,27000.0
2014-02-13 14:20:00,50.38,50.42,50.37,50.39,60200.0,31.8691,31.8944,31.8628,31.8754,60200.0
2014-02-13 14:25:00,50.38,50.41,50.37,50.41,57900.0,31.8691,31.8881,31.8628,31.8881,57900.0
2014-02-13 14:30:00,50.41,50.44,50.39,50.43,44100.0,31.8881,31.907,31.8754,31.9007,44100.0
2014-02-13 14:35:00,50.44,50.45,50.39,50.43,41500.0,31.907,31.9134,31.8754,31.9007,41500.0
2014-02-13 14:40:00,50.43,50.46,50.41,50.45,33800.0,31.9007,31.9197,31.8881,31.9134,33800.0
2014-02-13 14:45:00,50.46,50.46,50.4,50.44,46800.0,31.9197,31.9197,31.8817,31.907,46800.0
2014-02-13 14:50:00,50.44,50.47,50.4,50.41,63500.0,31.907,31.926,31.8817,31.8881,63500.0
2014-02-13 14:55:00,50.41,50.46,50.36,50.36,84000.0,31.8881,31.9197,31.8564,31.8564,84000.0
2014-02-13 15:00:00,50.37,50.4,50.31,50.32,52200.0,31.8628,31.8817,31.8248,31.8311,52200.0
2014-02-13 15:05:00,50.31,50.43,50.3,50.43,88100.0,31.8248,31.9007,31.8185,31.9007,88100.0
2014-02-13 15:10:00,50.43,50.45,50.39,50.39,52600.0,31.9007,31.9134,31.8754,31.8754,52600.0
2014-02-13 15:15:00,50.39,50.4,50.35,50.38,48900.0,31.8754,31.8817,31.8501,31.8691,48900.0
2014-02-13 15:20:00,50.38,50.38,50.31,50.33,61800.0,31.8691,31.8691,31.8248,31.8375,61800.0
2014-02-13 15:25:00,50.33,50.37,50.28,50.37,75700.0,31.8375,31.8628,31.8058,31.8628,75700.0
2014-02-13 15:30:00,50.37,50.43,50.36,50.4,103100.0,31.8628,31.9007,31.8564,31.8817,103100.0
2014-02-13 15:35:00,50.4,50.4,50.31,50.31,119600.0,31.8817,31.8817,31.8248,31.8248,119600.0
2014-02-13 15:40:00,50.32,50.38,50.3,50.38,130100.0,31.8311,31.8691,31.8185,31.8691,130100.0
2014-02-13 15:45:00,50.37,50.37,50.32,50.33,142100.0,31.8628,31.8628,31.8311,31.8375,142100.0
2014-02-13 15:50:00,50.33,50.37,50.31,50.35,164000.0,31.8375,31.8628,31.8248,31.8501,164000.0
2014-02-13 15:55:00,50.35,50.38,50.34,50.35,310500.0,31.8501,31.8691,31.8438,31.8501,310500.0
2014-02-14 09:30:00,50.56,50.6,50.37,50.53,117500.0,31.9829,32.0082,31.8628,31.964,117500.0
2014-02-14 09:35:00,50.56,50.66,50.49,50.5,21800.0,31.9829,32.0462,31.9387,31.945,21800.0
2014-02-14 09:40:00,50.5,50.56,50.39,50.42,36400.0,31.945,31.9829,31.8754,31.8944,36400.0
2014-02-14 09:45:00,50.41,50.46,50.21,50.26,79400.0,31.8881,31.9197,31.7615,31.7932,79400.0
2014-02-14 09:50:00,50.26,50.61,50.21,50.23,158600.0,31.7932,32.0146,31.7615,31.7742,158600.0
2014-02-14 09:55:00,50.24,50.26,50.17,50.25,105000.0,31.7805,31.7932,31.7362,31.7868,105000.0
2014-02-14 10:00:00,50.27,50.33,50.21,50.23,51200.0,31.7995,31.8375,31.7615,31.7742,51200.0
2014-02-14 10:05:00,50.23,50.36,50.23,50.33,35600.0,31.7742,31.8564,31.7742,31.8375,35600.0
2014-02-14 10:10:00,50.33,50.49,50.33,50.46,25500.0,31.8375,31.9387,31.8375,31.9197,25500.0
2014-02-14 10:15:00,50.46,50.48,50.39,50.41,59300.0,31.9197,31.9323,31.8754,31.8881,59300.0
2014-02-14 10:20:00,50.41,50.47,50.4,50.43,18200.0,31.8881,31.926,31.8817,31.9007,18200.0
2014-02-14 10:25:00,50.42,50.54,50.42,50.52,31200.0,31.8944,31.9703,31.8944,31.9576,31200.0
2014-02-14 10:30:00,50.52,50.6,50.51,50.57,28200.0,31.9576,32.0082,31.9513,31.9893,28200.0
2014-02-14 10:35:00,50.58,50.59,50.53,50.54,22900.0,31.9956,32.0019,31.964,31.9703,22900.0
2014-02-14 10:40:00,50.54,50.58,50.53,50.55,25000.0,31.9703,31.9956,31.964,31.9766,25000.0
2014-02-14 10:45:00,50.55,50.6,50.54,50.59,26000.0,31.9766,32.0082,31.9703,32.0019,26000.0
2014-02-14 10:50:00,50.59,50.67,50.58,50.63,20000.0,32.0019,32.0525,31.9956,32.0272,20000.0
2014-02-14 10:55:00,50.63,50.65,50.55,50.6,31900.0,32.0272,32.0399,31.9766,32.0082,31900.0
2014-02-14 11:00:00,50.58,50.61,50.54,50.54,43500.0,31.9956,32.0146,31.9703,31.9703,43500.0
2014-02-14 11:05:00,50.54,50.61,50.52,50.52,25400.0,31.9703,32.0146,31.9576,31.9576,25400.0
2014-02-14 11:10:00,50.52,50.59,50.46,50.46,33100.0,31.9576,32.0019,31.9197,31.9197,33100.0
2014-02-14 11:15:00,50.45,50.55,50.44,50.54,34400.0,31.9134,31.9766,31.907,31.9703,34400.0
2014-02-14 11:20:00,50.54,50.54,50.46,50.52,67200.0,31.9703,31.9703,31.9197,31.9576,67200.0
2014-02-14 11:25:00,50.52,50.53,50.48,50.5,46800.0,31.9576,31.964,31.9323,31.945,46800.0
2014-02-14 11:30:00,50.52,50.57,50.51,50.56,32800.0,31.9576,31.9893,31.9513,31.9829,32800.0
2014-02-14 11:35:00,50.55,50.59,50.51,50.52,79100.0,31.9766,32.0019,31.9513,31.9576,79100.0
2014-02-14 11:40:00,50.53,50.55,50.5,50.51,14700.0,31.964,31.9766,31.945,31.9513,14700.0
2014-02-14 11:45:00,50.51,50.55,50.5,50.55,22400.0,31.9513,31.9766,31.945,31.9766,22400.0
2014-02-14 11:50:00,50.55,50.62,50.54,50.54,31600.0,31.9766,32.0209,31.9703,31.9703,31600.0
2014-02-14 11:55:00,50.55,50.69,50.55,50.65,59600.0,31.9766,32.0652,31.9766,32.0399,59600.0
2014-02-14 12:00:00,50.65,50.66,50.58,50.61,20400.0,32.0399,32.0462,31.9956,32.0146,20400.0
2014-02-14 12:05:00,50.61,50.65,50.57,50.59,19500.0,32.0146,32.0399,31.9893,32.0019,19500.0
2014-02-14 12:10:00,50.59,50.64,50.55,50.63,15800.0,32.0019,32.0336,31.9766,32.0272,15800.0
2014-02-14 12:15:00,50.64,50.65,50.54,50.55,25200.0,32.0336,32.0399,31.9703,31.9766,25200.0
2014-02-14 12:20:00,50.54,50.61,50.54,50.6,11400.0,31.9703,32.0146,31.9703,32.0082,11400.0
2014-02-14 12:25:00,50.59,50.59,50.48,50.49,50500.0,32.0019,32.0019,31.9323,31.9387,50500.0
2014-02-14 12:30:00,50.49,50.52,50.49,50.51,22700.0,31.9387,31.9576,31.9387,31.9513,22700.0
2014-02-14 12:35:00,50.5,50.51,50.46,50.5,27500.0,31.945,31.9513,31.9197,31.945,27500.0
2014-02-14 12:40:00,50.49,50.52,50.48,50.51,25800.0,31.9387,31.9576,31.9323,31.9513,25800.0
2014-02-14 12:45:00,50.51,50.52,50.48,50.51,101100.0,31.9513,31.9576,31.9323,31.9513,101100.0
2014-02-14 12:50:00,50.5,50.51,50.46,50.47,41100.0,31.945,31.9513,31.9197,31.926,41100.0
2014-02-14 12:55:00,50.47,50.53,50.47,50.52,23300.0,31.926,31.964,31.926,31.9576,23300.0
2014-02-14 13:00:00,50.53,50.55,50.5,50.54,25200.0,31.964,31.9766,31.945,31.9703,25200.0
2014-02-14 13:05:00,50.53,50.54,50.48,50.53,13200.0,31.964,31.9703,31.9323,31.964,13200.0
2014-02-14 13:10:00,50.54,50.55,50.52,50.55,22500.0,31.9703,31.9766,31.9576,31.9766,22500.0
2014-02-14 13:15:00,50.54,50.57,50.53,50.54,19000.0,31.9703,31.9893,31.964,31.9703,19000.0
2014-02-14 13:20:00,50.54,50.57,50.51,50.55,22500.0,31.9703,31.9893,31.9513,31.9766,22500.0
2014-02-14 13:25:00,50.55,50.58,50.52,50.56,22400.0,31.9766,31.9956,31.9576,31.9829,22400.0
2014-02-14 13:30:00,50.56,50.56,50.51,50.54,19200.0,31.9829,31.9829,31.9513,31.9703,19200.0
2014-02-14 13:35:00,50.54,50.59,50.53,50.58,17200.0,31.9703,32.0019,31.964,31.9956,17200.0
2014-02-14 13:40:00,50.58,50.6,50.56,50.58,32800.0,31.9956,32.0082,31.9829,31.9956,32800.0
2014-02-14 13:45:00,50.58,50.61,50.56,50.6,22200.0,31.9956,32.0146,31.9829,32.0082,22200.0
2014-02-14 13:50:00,50.6,50.62,50.56,50.56,37900.0,32.0082,32.0209,31.9829,31.9829,37900.0
2014-02-14 13:55:00,50.56,50.58,50.55,50.57,46500.0,31.9829,31.9956,31.9766,31.9893,46500.0
2014-02-14 14:00:00,50.57,50.62,50.55,50.62,32400.0,31.9893,32.0209,31.9766,32.0209,32400.0
2014-02-14 14:05:00,50.61,50.64,50.59,50.64,27000.0,32.0146,32.0336,32.0019,32.0336,27000.0
2014-02-14 14:10:00,50.64,50.65,50.62,50.63,27600.0,32.0336,32.0399,32.0209,32.0272,27600.0
2014-02-14 14:15:00,50.63,50.69,50.61,50.67,47400.0,32.0272,32.0652,32.0146,32.0525,47400.0
2014-02-14 14:20:00,50.66,50.69,50.65,50.68,24300.0,32.0462,32.0652,32.0399,32.0589,24300.0
2014-02-14 14:25:00,50.67,50.75,50.67,50.74,48300.0,32.0525,32.1031,32.0525,32.0968,48300.0
2014-02-14 14:30:00,50.73,50.78,50.73,50.76,30600.0,32.0905,32.1221,32.0905,32.1095,30600.0
2014-02-14 14:35:00,50.77,50.79,50.76,50.77,24400.0,32.1158,32.1284,32.1095,32.1158,24400.0
2014-02-14 14:40:00,50.77,50.84,50.74,50.83,67000.0,32.1158,32.1601,32.0968,32.1537,67000.0
2014-02-14 14:45:00,50.83,50.88,50.81,50.84,55400.0,32.1537,32.1854,32.1411,32.1601,55400.0
2014-02-14 14:50:00,50.85,50.88,50.83,50.83,57500.0,32.1664,32.1854,32.1537,32.1537,57500.0
2014-02-14 14:55:00,50.83,50.9,50.83,50.89,46000.0,32.1537,32.198,32.1537,32.1917,46000.0
2014-02-14 15:00:00,50.89,50.91,50.87,50.88,75600.0,32.1917,32.2043,32.179,32.1854,75600.0
2014-02-14 15:05:00,50.88,50.9,50.83,50.85,37800.0,32.1854,32.198,32.1537,32.1664,37800.0
2014-02-14 15:10:00,50.86,50.87,50.8,50.8,39600.0,32.1727,32.179,32.1348,32.1348,39600.0
2014-02-14 15:15:00,50.8,50.83,50.78,50.83,68900.0,32.1348,32.1537,32.1221,32.1537,68900.0
2014-02-14 15:20:00,50.82,50.85,50.78,50.78,36400.0,32.1474,32.1664,32.1221,32.1221,36400.0
2014-02-14 15:25:00,50.79,50.82,50.77,50.77,25200.0,32.1284,32.1474,32.1158,32.1158,25200.0
2014-02-14 15:30:00,50.78,50.81,50.75,50.8,59900.0,32.1221,32.1411,32.1031,32.1348,59900.0
2014-02-14 15:35:00,50.8,50.81,50.75,50.75,51500.0,32.1348,32.1411,32.1031,32.1031,51500.0
2014-02-14 15:40:00,50.75,50.76,50.7,50.71,47300.0,32.1031,32.1095,32.0715,32.0778,47300.0
2014-02-14 15:45:00,50.72,50.72,50.66,50.67,92000.0,32.0842,32.0842,32.0462,32.0525,92000.0
2014-02-14 15:50:00,50.68,50.74,50.66,50.7,125000.0,32.0589,32.0968,32.0462,32.0715,125000.0
2014-02-14 15:55:00,50.7,50.78,50.69,50.74,202300.0,32.0715,32.1221,32.0652,32.0968,202300.0
2014-02-18 09:30:00,50.64,51.25,50.56,51.15,280200.0,32.0336,32.4194,31.9829,32.3562,280200.0
2014-02-18 09:35:00,51.16,51.28,50.95,51.09,126800.0,32.3625,32.4384,32.2296,32.3182,126800.0
2014-02-18 09:40:00,51.08,51.36,51.08,51.31,188400.0,32.3119,32.489,32.3119,32.4574,188400.0
2014-02-18 09:45:00,51.3,51.34,51.23,51.34,99100.0,32.451,32.4764,32.4068,32.4764,99100.0
2014-02-18 09:50:00,51.35,51.38,51.2,51.32,91900.0,32.4827,32.5017,32.3878,32.4637,91900.0
2014-02-18 09:55:00,51.32,51.36,51.26,51.28,109300.0,32.4637,32.489,32.4257,32.4384,109300.0
2014-02-18 10:00:00,51.27,51.36,51.15,51.18,110300.0,32.4321,32.489,32.3562,32.3751,110300.0
2014-02-18 10:05:00,51.17,51.24,51.13,51.22,42900.0,32.3688,32.4131,32.3435,32.4004,42900.0
2014-02-18 10:10:00,51.22,51.22,51.12,51.15,48100.0,32.4004,32.4004,32.3372,32.3562,48100.0
2014-02-18 10:15:00,51.16,51.28,51.16,51.26,33900.0,32.3625,32.4384,32.3625,32.4257,33900.0
2014-02-18 10:20:00,51.26,51.3,51.21,51.29,28400.0,32.4257,32.451,32.3941,32.4447,28400.0
2014-02-18 10:25:00,51.27,51.3,51.2,51.27,43500.0,32.4321,32.451,32.3878,32.4321,43500.0
2014-02-18 10:30:00,51.29,51.3,51.18,51.19,31500.0,32.4447,32.451,32.3751,32.3815,31500.0
2014-02-18 10:35:00,51.19,51.21,51.12,51.2,39700.0,32.3815,32.3941,32.3372,32.3878,39700.0
2014-02-18 10:40:00,51.2,51.28,51.19,51.27,21300.0,32.3878,32.4384,32.3815,32.4321,21300.0
2014-02-18 10:45:00,51.27,51.28,51.23,51.26,24900.0,32.4321,32.4384,32.4068,32.4257,24900.0
2014-02-18 10:50:00,51.27,51.28,51.13,51.17,27800.0,32.4321,32.4384,32.3435,32.3688,27800.0
2014-02-18 10:55:00,51.17,51.19,51.12,51.13,25400.0,32.3688,32.3815,32.3372,32.3435,25400.0
2014-02-18 11:00:00,51.13,51.21,51.13,51.21,41900.0,32.3435,32.3941,32.3435,32.3941,41900.0
2014-02-18 11:05:00,51.21,51.24,51.19,51.23,26800.0,32.3941,32.4131,32.3815,32.4068,26800.0
2014-02-18 11:10:00,51.23,51.3,51.23,51.26,21200.0,32.4068,32.451,32.4068,32.4257,21200.0
2014-02-18 11:15:00,51.25,51.29,51.24,51.28,30200.0,32.4194,32.4447,32.4131,32.4384,30200.0
2014-02-18 11:20:00,51.28,51.28,51.21,51.26,39500.0,32.4384,32.4384,32.3941,32.4257,39500.0
2014-02-18 11:25:00,51.25,51.29,51.21,51.25,129800.0,32.4194,32.4447,32.3941,32.4194,129800.0
2014-02-18 11:30:00,51.26,51.3,51.23,51.27,36500.0,32.4257,32.451,32.4068,32.4321,36500.0
2014-02-18 11:35:00,51.27,51.28,51.24,51.26,19000.0,32.4321,32.4384,32.4131,32.4257,19000.0
2014-02-18 11:40:00,51.25,51.3,51.24,51.3,28500.0,32.4194,32.451,32.4131,32.451,28500.0
2014-02-18 11:45:00,51.3,51.31,51.18,51.18,35300.0,32.451,32.4574,32.3751,32.3751,35300.0
2014-02-18 11:50:00,51.18,51.31,51.18,51.3,35300.0,32.3751,32.4574,32.3751,32.451,35300.0
2014-02-18 11:55:00,51.31,51.4,51.3,51.36,65800.0,32.4574,32.5143,32.451,32.489,65800.0
2014-02-18 12:00:00,51.37,51.44,51.33,51.36,43400.0,32.4953,32.5396,32.47,32.489,43400.0
2014-02-18 12:05:00,51.36,51.4,51.35,51.35,23300.0,32.489,32.5143,32.4827,32.4827,23300.0
2014-02-18 12:10:00,51.35,51.39,51.3,51.31,40000.0,32.4827,32.508,32.451,32.4574,40000.0
2014-02-18 12:15:00,51.31,51.32,51.21,51.23,36300.0,32.4574,32.4637,32.3941,32.4068,36300.0
2014-02-18 12:20:00,51.24,51.33,51.23,51.33,51500.0,32.4131,32.47,32.4068,32.47,51500.0
2014-02-18 12:25:00,51.33,51.4,51.29,51.39,36200.0,32.47,32.5143,32.4447,32.508,36200.0
2014-02-18 12:30:00,51.38,51.4,51.36,51.39,19100.0,32.5017,32.5143,32.489,32.508,19100.0
2014-02-18 12:35:00,51.4,51.45,51.4,51.45,32500.0,32.5143,32.5459,32.5143,32.5459,32500.0
2014-02-18 12:40:00,51.45,51.53,51.44,51.51,56600.0,32.5459,32.5965,32.5396,32.5839,56600.0
2014-02-18 12:45:00,51.51,51.52,51.45,51.47,66800.0,32.5839,32.5902,32.5459,32.5586,66800.0
2014-02-18 12:50:00,51.48,51.5,51.42,51.43,54200.0,32.5649,32.5776,32.527,32.5333,54200.0
2014-02-18 12:55:00,51.43,51.45,51.41,51.42,27400.0,32.5333,32.5459,32.5206,32.527,27400.0
2014-02-18 13:00:00,51.42,51.44,51.39,51.41,17800.0,32.527,32.5396,32.508,32.5206,17800.0
2014-02-18 13:05:00,51.42,51.45,51.38,51.39,19700.0,32.527,32.5459,32.5017,32.508,19700.0
2014-02-18 13:10:00,51.4,51.41,51.38,51.41,15700.0,32.5143,32.5206,32.5017,32.5206,15700.0
2014-02-18 13:15:00,51.41,51.46,51.37,51.37,40700.0,32.5206,32.5523,32.4953,32.4953,40700.0
2014-02-18 13:20:00,51.37,51.38,51.3,51.32,28100.0,32.4953,32.5017,32.451,32.4637,28100.0
2014-02-18 13:25:00,51.33,51.38,51.32,51.37,25300.0,32.47,32.5017,32.4637,32.4953,25300.0
2014-02-18 13:30:00,51.35,51.39,51.33,51.38,23700.0,32.4827,32.508,32.47,32.5017,23700.0
2014-02-18 13:35:00,51.39,51.42,51.36,51.41,31100.0,32.508,32.527,32.489,32.5206,31100.0
2014-02-18 13:40:00,51.42,51.44,51.36,51.38,31800.0,32.527,32.5396,32.489,32.5017,31800.0
2014-02-18 13:45:00,51.38,51.38,51.32,51.34,33700.0,32.5017,32.5017,32.4637,32.4764,33700.0
2014-02-18 13:50:00,51.34,51.37,51.32,51.36,30700.0,32.4764,32.4953,32.4637,32.489,30700.0
2014-02-18 13:55:00,51.38,51.42,51.35,51.41,45800.0,32.5017,32.527,32.4827,32.5206,45800.0
2014-02-18 14:00:00,51.41,51.45,51.4,51.41,31300.0,32.5206,32.5459,32.5143,32.5206,31300.0
2014-02-18 14:05:00,51.42,51.46,51.41,51.43,27600.0,32.527,32.5523,32.5206,32.5333,27600.0
2014-02-18 14:10:00,51.42,51.45,51.37,51.37,41200.0,32.527,32.5459,32.4953,32.4953,41200.0
2014-02-18 14:15:00,51.38,51.44,51.33,51.35,64300.0,32.5017,32.5396,32.47,32.4827,64300.0
2014-02-18 14:20:00,51.36,51.42,51.34,51.42,36500.0,32.489,32.527,32.4764,32.527,36500.0
2014-02-18 14:25:00,51.43,51.43,51.34,51.34,50500.0,32.5333,32.5333,32.4764,32.4764,50500.0
2014-02-18 14:30:00,51.33,51.46,51.33,51.46,72600.0,32.47,32.5523,32.47,32.5523,72600.0
2014-02-18 14:35:00,51.46,51.51,51.43,51.5,115000.0,32.5523,32.5839,32.5333,32.5776,115000.0
2014-02-18 14:40:00,51.5,51.53,51.47,51.52,47900.0,32.5776,32.5965,32.5586,32.5902,47900.0
2014-02-18 14:45:00,51.51,51.52,51.46,51.48,45200.0,32.5839,32.5902,32.5523,32.5649,45200.0
2014-02-18 14:50:00,51.48,51.53,51.46,51.49,45300.0,32.5649,32.5965,32.5523,32.5712,45300.0
2014-02-18 14:55:00,51.48,51.49,51.42,51.43,54300.0,32.5649,32.5712,32.527,32.5333,54300.0
2014-02-18 15:00:00,51.45,51.45,51.39,51.42,41300.0,32.5459,32.5459,32.508,32.527,41300.0
2014-02-18 15:05:00,51.41,51.44,51.39,51.41,44900.0,32.5206,32.5396,32.508,32.5206,44900.0
2014-02-18 15:10:00,51.42,51.48,51.4,51.47,46100.0,32.527,32.5649,32.5143,32.5586,46100.0
2014-02-18 15:15:00,51.47,51.52,51.46,51.51,58300.0,32.5586,32.5902,32.5523,32.5839,58300.0
2014-02-18 15:20:00,51.51,51.54,51.5,51.51,55800.0,32.5839,32.6029,32.5776,32.5839,55800.0
2014-02-18 15:25:00,51.51,51.56,51.51,51.55,92000.0,32.5839,32.6155,32.5839,32.6092,92000.0
2014-02-18 15:30:00,51.55,51.55,51.49,51.52,48700.0,32.6092,32.6092,32.5712,32.5902,48700.0
2014-02-18 15:35:00,51.52,51.52,51.44,51.47,87600.0,32.5902,32.5902,32.5396,32.5586,87600.0
2014-02-18 15:40:00,51.46,51.46,51.41,51.43,61900.0,32.5523,32.5523,32.5206,32.5333,61900.0
2014-02-18 15:45:00,51.44,51.45,51.4,51.44,99200.0,32.5396,32.5459,32.5143,32.5396,99200.0
2014-02-18 15:50:00,51.44,51.51,51.44,51.46,111900.0,32.5396,32.5839,32.5396,32.5523,111900.0
2014-02-18 15:55:00,51.47,51.49,51.4,51.45,202900.0,32.5586,32.5712,32.5143,32.5459,202900.0
2014-02-19 09:30:00,51.17,51.19,50.64,50.85,359900.0,32.3688,32.3815,32.0336,32.1664,359900.0
2014-02-19 09:35:00,50.84,51.07,50.81,51.06,59300.0,32.1601,32.3056,32.1411,32.2992,59300.0
2014-02-19 09:40:00,51.08,51.28,51.06,51.23,58300.0,32.3119,32.4384,32.2992,32.4068,58300.0
2014-02-19 09:45:00,51.23,51.45,51.23,51.37,51700.0,32.4068,32.5459,32.4068,32.4953,51700.0
2014-02-19 09:50:00,51.38,51.56,51.37,51.54,76100.0,32.5017,32.6155,32.4953,32.6029,76100.0
2014-02-19 09:55:00,51.54,51.86,51.53,51.86,132000.0,32.6029,32.8053,32.5965,32.8053,132000.0
2014-02-19 10:00:00,51.83,51.83,51.55,51.59,76600.0,32.7863,32.7863,32.6092,32.6345,76600.0
2014-02-19 10:05:00,51.59,51.6,51.5,51.51,34200.0,32.6345,32.6408,32.5776,32.5839,34200.0
2014-02-19 10:10:00,51.51,51.61,51.49,51.58,38400.0,32.5839,32.6471,32.5712,32.6282,38400.0
2014-02-19 10:15:00,51.59,51.76,51.57,51.76,55400.0,32.6345,32.742,32.6218,32.742,55400.0
2014-02-19 10:20:00,51.73,51.73,51.64,51.67,37600.0,32.7231,32.7231,32.6661,32.6851,37600.0
2014-02-19 10:25:00,51.67,51.7,51.62,51.66,24800.0,32.6851,32.7041,32.6535,32.6788,24800.0
2014-02-19 10:30:00,51.64,51.69,51.57,51.6,34000.0,32.6661,32.6978,32.6218,32.6408,34000.0
2014-02-19 10:35:00,51.6,51.69,51.58,51.67,32800.0,32.6408,32.6978,32.6282,32.6851,32800.0
2014-02-19 10:40:00,51.66,51.67,51.58,51.6,37500.0,32.6788,32.6851,32.6282,32.6408,37500.0
2014-02-19 10:45:00,51.58,51.66,51.58,51.66,30800.0,32.6282,32.6788,32.6282,32.6788,30800.0
2014-02-19 10:50:00,51.65,51.73,51.63,51.72,49100.0,32.6725,32.7231,32.6598,32.7167,49100.0
2014-02-19 10:55:00,51.73,51.74,51.67,51.72,57900.0,32.7231,32.7294,32.6851,32.7167,57900.0
2014-02-19 11:00:00,51.72,51.74,51.71,51.73,40100.0,32.7167,32.7294,32.7104,32.7231,40100.0
2014-02-19 11:05:00,51.73,51.75,51.71,51.73,37500.0,32.7231,32.7357,32.7104,32.7231,37500.0
2014-02-19 11:10:00,51.73,51.79,51.7,51.76,43000.0,32.7231,32.761,32.7041,32.742,43000.0
2014-02-19 11:15:00,51.75,51.82,51.72,51.72,42800.0,32.7357,32.78,32.7167,32.7167,42800.0
2014-02-19 11:20:00,51.72,51.72,51.68,51.7,43400.0,32.7167,32.7167,32.6914,32.7041,43400.0
2014-02-19 11:25:00,51.71,51.72,51.68,51.7,28300.0,32.7104,32.7167,32.6914,32.7041,28300.0
2014-02-19 11:30:00,51.69,51.76,51.67,51.72,22800.0,32.6978,32.742,32.6851,32.7167,22800.0
2014-02-19 11:35:00,51.73,51.79,51.7,51.73,27400.0,32.7231,32.761,32.7041,32.7231,27400.0
2014-02-19 11:40:00,51.73,51.76,51.69,51.75,30800.0,32.7231,32.742,32.6978,32.7357,30800.0
2014-02-19 11:45:00,51.74,51.76,51.69,51.72,65000.0,32.7294,32.742,32.6978,32.7167,65000.0
2014-02-19 11:50:00,51.71,51.75,51.68,51.68,20200.0,32.7104,32.7357,32.6914,32.6914,20200.0
2014-02-19 11:55:00,51.69,51.72,51.6,51.6,92300.0,32.6978,32.7167,32.6408,32.6408,92300.0
2014-02-19 12:00:00,51.59,51.6,51.51,51.58,62500.0,32.6345,32.6408,32.5839,32.6282,62500.0
2014-02-19 12:05:00,51.58,51.65,51.57,51.58,38100.0,32.6282,32.6725,32.6218,32.6282,38100.0
2014-02-19 12:10:00,51.57,51.63,51.57,51.6,27500.0,32.6218,32.6598,32.6218,32.6408,27500.0
2014-02-19 12:15:00,51.59,51.59,51.46,51.51,49000.0,32.6345,32.6345,32.5523,32.5839,49000.0
2014-02-19 12:20:00,51.51,51.52,51.38,51.5,64000.0,32.5839,32.5902,32.5017,32.5776,64000.0
2014-02-19 12:25:00,51.5,51.5,51.47,51.47,25400.0,32.5776,32.5776,32.5586,32.5586,25400.0
2014-02-19 12:30:00,51.48,51.52,51.47,51.48,37400.0,32.5649,32.5902,32.5586,32.5649,37400.0
2014-02-19 12:35:00,51.48,51.5,51.41,51.42,50500.0,32.5649,32.5776,32.5206,32.527,50500.0
2014-02-19 12:40:00,51.41,51.45,51.38,51.43,17300.0,32.5206,32.5459,32.5017,32.5333,17300.0
2014-02-19 12:45:00,51.43,51.44,51.35,51.35,23800.0,32.5333,32.5396,32.4827,32.4827,23800.0
2014-02-19 12:50:00,51.35,51.4,51.3,51.31,37400.0,32.4827,32.5143,32.451,32.4574,37400.0
2014-02-19 12:55:00,51.34,51.41,51.33,51.4,14900.0,32.4764,32.5206,32.47,32.5143,14900.0
2014-02-19 13:00:00,51.4,51.41,51.35,51.37,12400.0,32.5143,32.5206,32.4827,32.4953,12400.0
2014-02-19 13:05:00,51.38,51.41,51.31,51.41,22400.0,32.5017,32.5206,32.4574,32.5206,22400.0
2014-02-19 13:10:00,51.41,51.49,51.39,51.47,16700.0,32.5206,32.5712,32.508,32.5586,16700.0
2014-02-19 13:15:00,51.47,51.5,51.45,51.49,23200.0,32.5586,32.5776,32.5459,32.5712,23200.0
2014-02-19 13:20:00,51.48,51.54,51.46,51.54,18100.0,32.5649,32.6029,32.5523,32.6029,18100.0
2014-02-19 13:25:00,51.54,51.56,51.49,51.52,19000.0,32.6029,32.6155,32.5712,32.5902,19000.0
2014-02-19 13:30:00,51.52,51.56,51.51,51.53,17500.0,32.5902,32.6155,32.5839,32.5965,17500.0
2014-02-19 13:35:00,51.52,51.52,51.48,51.49,16800.0,32.5902,32.5902,32.5649,32.5712,16800.0
2014-02-19 13:40:00,51.49,51.52,51.47,51.47,28700.0,32.5712,32.5902,32.5586,32.5586,28700.0
2014-02-19 13:45:00,51.47,51.5,51.45,51.48,21800.0,32.5586,32.5776,32.5459,32.5649,21800.0
2014-02-19 13:50:00,51.48,51.5,51.43,51.44,33000.0,32.5649,32.5776,32.5333,32.5396,33000.0
2014-02-19 13:55:00,51.45,51.48,51.35,51.38,53200.0,32.5459,32.5649,32.4827,32.5017,53200.0
2014-02-19 14:00:00,51.39,51.5,51.37,51.43,47400.0,32.508,32.5776,32.4953,32.5333,47400.0
2014-02-19 14:05:00,51.43,51.59,51.41,51.54,25800.0,32.5333,32.6345,32.5206,32.6029,25800.0
2014-02-19 14:10:00,51.54,51.55,51.47,51.49,30700.0,32.6029,32.6092,32.5586,32.5712,30700.0
2014-02-19 14:15:00,51.48,51.51,51.42,51.46,47100.0,32.5649,32.5839,32.527,32.5523,47100.0
2014-02-19 14:20:00,51.45,51.46,51.34,51.42,46000.0,32.5459,32.5523,32.4764,32.527,46000.0
2014-02-19 14:25:00,51.43,51.54,51.4,51.53,39200.0,32.5333,32.6029,32.5143,32.5965,39200.0
2014-02-19 14:30:00,51.53,51.55,51.47,51.49,38200.0,32.5965,32.6092,32.5586,32.5712,38200.0
2014-02-19 14:35:00,51.49,51.54,51.4,51.44,57400.0,32.5712,32.6029,32.5143,32.5396,57400.0
2014-02-19 14:40:00,51.44,51.5,51.32,51.32,89400.0,32.5396,32.5776,32.4637,32.4637,89400.0
2014-02-19 14:45:00,51.31,51.42,51.31,51.41,30100.0,32.4574,32.527,32.4574,32.5206,30100.0
2014-02-19 14:50:00,51.41,51.41,51.33,51.39,47300.0,32.5206,32.5206,32.47,32.508,47300.0
2014-02-19 14:55:00,51.39,51.43,51.28,51.36,55200.0,32.508,32.5333,32.4384,32.489,55200.0
2014-02-19 15:00:00,51.36,51.43,51.34,51.37,44100.0,32.489,32.5333,32.4764,32.4953,44100.0
2014-02-19 15:05:00,51.35,51.41,51.34,51.38,25600.0,32.4827,32.5206,32.4764,32.5017,25600.0
2014-02-19 15:10:00,51.38,51.38,51.24,51.31,58400.0,32.5017,32.5017,32.4131,32.4574,58400.0
2014-02-19 15:15:00,51.31,51.36,51.22,51.27,53300.0,32.4574,32.489,32.4004,32.4321,53300.0
2014-02-19 15:20:00,51.27,51.32,51.25,51.32,38900.0,32.4321,32.4637,32.4194,32.4637,38900.0
2014-02-19 15:25:00,51.31,51.33,51.23,51.28,54400.0,32.4574,32.47,32.4068,32.4384,54400.0
2014-02-19 15:30:00,51.27,51.29,51.22,51.22,49700.0,32.4321,32.4447,32.4004,32.4004,49700.0
2014-02-19 15:35:00,51.22,51.29,51.2,51.27,55500.0,32.4004,32.4447,32.3878,32.4321,55500.0
2014-02-19 15:40:00,51.27,51.29,51.21,51.23,68900.0,32.4321,32.4447,32.3941,32.4068,68900.0
2014-02-19 15:45:00,51.21,51.24,51.16,51.19,113700.0,32.3941,32.4131,32.3625,32.3815,113700.0
2014-02-19 15:50:00,51.18,51.26,51.16,51.18,202400.0,32.3751,32.4257,32.3625,32.3751,202400.0
2014-02-19 15:55:00,51.19,51.22,51.13,51.18,142600.0,32.3815,32.4004,32.3435,32.3751,142600.0
2014-02-20 09:30:00,51.19,51.5,51.16,51.37,124400.0,32.3815,32.5776,32.3625,32.4953,124400.0
2014-02-20 09:35:00,51.37,51.41,51.06,51.19,65400.0,32.4953,32.5206,32.2992,32.3815,65400.0
2014-02-20 09:40:00,51.17,51.27,51.09,51.09,37400.0,32.3688,32.4321,32.3182,32.3182,37400.0
2014-02-20 09:45:00,51.07,51.11,50.81,50.85,111100.0,32.3056,32.3309,32.1411,32.1664,111100.0
2014-02-20 09:50:00,50.87,50.91,50.78,50.85,78800.0,32.179,32.2043,32.1221,32.1664,78800.0
2014-02-20 09:55:00,50.86,50.89,50.76,50.89,57800.0,32.1727,32.1917,32.1095,32.1917,57800.0
2014-02-20 10:00:00,50.89,50.89,50.73,50.82,64200.0,32.1917,32.1917,32.0905,32.1474,64200.0
2014-02-20 10:05:00,50.82,50.87,50.8,50.81,43400.0,32.1474,32.179,32.1348,32.1411,43400.0
2014-02-20 10:10:00,50.81,51.01,50.81,50.92,165100.0,32.1411,32.2676,32.1411,32.2107,165100.0
2014-02-20 10:15:00,50.94,51.04,50.94,50.99,42100.0,32.2233,32.2866,32.2233,32.255,42100.0
2014-02-20 10:20:00,50.99,51.02,50.94,50.98,66300.0,32.255,32.2739,32.2233,32.2486,66300.0
2014-02-20 10:25:00,50.99,51.1,50.98,51.08,76200.0,32.255,32.3245,32.2486,32.3119,76200.0
2014-02-20 10:30:00,51.08,51.24,51.08,51.2,51700.0,32.3119,32.4131,32.3119,32.3878,51700.0
2014-02-20 10:35:00,51.22,51.34,51.21,51.24,60800.0,32.4004,32.4764,32.3941,32.4131,60800.0
2014-02-20 10:40:00,51.24,51.26,51.1,51.11,77800.0,32.4131,32.4257,32.3245,32.3309,77800.0
2014-02-20 10:45:00,51.11,51.12,51.04,51.1,53800.0,32.3309,32.3372,32.2866,32.3245,53800.0
2014-02-20 10:50:00,51.1,51.24,51.08,51.24,37400.0,32.3245,32.4131,32.3119,32.4131,37400.0
2014-02-20 10:55:00,51.24,51.31,51.24,51.31,38700.0,32.4131,32.4574,32.4131,32.4574,38700.0
2014-02-20 11:00:00,51.3,51.38,51.22,51.23,49200.0,32.451,32.5017,32.4004,32.4068,49200.0
2014-02-20 11:05:00,51.23,51.26,51.17,51.19,48500.0,32.4068,32.4257,32.3688,32.3815,48500.0
2014-02-20 11:10:00,51.2,51.23,51.11,51.2,58900.0,32.3878,32.4068,32.3309,32.3878,58900.0
2014-02-20 11:15:00,51.2,51.39,51.17,51.39,145800.0,32.3878,32.508,32.3688,32.508,145800.0
2014-02-20 11:20:00,51.38,51.38,51.32,51.32,54400.0,32.5017,32.5017,32.4637,32.4637,54400.0
2014-02-20 11:25:00,51.31,51.34,51.25,51.27,38400.0,32.4574,32.4764,32.4194,32.4321,38400.0
2014-02-20 11:30:00,51.27,51.32,51.22,51.23,46100.0,32.4321,32.4637,32.4004,32.4068,46100.0
2014-02-20 11:35:00,51.23,51.26,51.09,51.11,55800.0,32.4068,32.4257,32.3182,32.3309,55800.0
2014-02-20 11:40:00,51.11,51.25,51.11,51.25,76400.0,32.3309,32.4194,32.3309,32.4194,76400.0
2014-02-20 11:45:00,51.26,51.31,51.2,51.28,93100.0,32.4257,32.4574,32.3878,32.4384,93100.0
2014-02-20 11:50:00,51.28,51.31,51.21,51.31,61200.0,32.4384,32.4574,32.3941,32.4574,61200.0
2014-02-20 11:55:00,51.31,51.32,51.27,51.32,45100.0,32.4574,32.4637,32.4321,32.4637,45100.0
2014-02-20 12:00:00,51.32,51.33,51.22,51.23,25500.0,32.4637,32.47,32.4004,32.4068,25500.0
2014-02-20 12:05:00,51.23,51.29,51.19,51.29,24100.0,32.4068,32.4447,32.3815,32.4447,24100.0
2014-02-20 12:10:00,51.29,51.37,51.29,51.35,31400.0,32.4447,32.4953,32.4447,32.4827,31400.0
2014-02-20 12:15:00,51.34,51.53,51.33,51.53,80200.0,32.4764,32.5965,32.47,32.5965,80200.0
2014-02-20 12:20:00,51.53,51.6,51.53,51.59,45700.0,32.5965,32.6408,32.5965,32.6345,45700.0
2014-02-20 12:25:00,51.59,51.66,51.58,51.61,69500.0,32.6345,32.6788,32.6282,32.6471,69500.0
2014-02-20 12:30:00,51.62,51.66,51.57,51.59,44800.0,32.6535,32.6788,32.6218,32.6345,44800.0
2014-02-20 12:35:00,51.59,51.74,51.52,51.73,125200.0,32.6345,32.7294,32.5902,32.7231,125200.0
2014-02-20 12:40:00,51.73,51.76,51.69,51.69,60000.0,32.7231,32.742,32.6978,32.6978,60000.0
2014-02-20 12:45:00,51.7,51.74,51.69,51.73,16600.0,32.7041,32.7294,32.6978,32.7231,16600.0
2014-02-20 12:50:00,51.73,51.74,51.69,51.71,29400.0,32.7231,32.7294,32.6978,32.7104,29400.0
2014-02-20 12:55:00,51.71,51.75,51.71,51.75,29400.0,32.7104,32.7357,32.7104,32.7357,29400.0
2014-02-20 13:00:00,51.74,51.82,51.74,51.78,41600.0,32.7294,32.78,32.7294,32.7547,41600.0
2014-02-20 13:05:00,51.78,51.79,51.68,51.7,31700.0,32.7547,32.761,32.6914,32.7041,31700.0
2014-02-20 13:10:00,51.69,51.7,51.59,51.6,31000.0,32.6978,32.7041,32.6345,32.6408,31000.0
2014-02-20 13:15:00,51.6,51.66,51.59,51.64,114700.0,32.6408,32.6788,32.6345,32.6661,114700.0
2014-02-20 13:20:00,51.64,51.66,51.63,51.65,38600.0,32.6661,32.6788,32.6598,32.6725,38600.0
2014-02-20 13:25:00,51.64,51.71,51.64,51.67,43900.0,32.6661,32.7104,32.6661,32.6851,43900.0
2014-02-20 13:30:00,51.68,51.73,51.68,51.69,39600.0,32.6914,32.7231,32.6914,32.6978,39600.0
2014-02-20 13:35:00,51.7,51.76,51.7,51.75,43600.0,32.7041,32.742,32.7041,32.7357,43600.0
2014-02-20 13:40:00,51.74,51.78,51.72,51.72,32800.0,32.7294,32.7547,32.7167,32.7167,32800.0
2014-02-20 13:45:00,51.73,51.75,51.69,51.7,43500.0,32.7231,32.7357,32.6978,32.7041,43500.0
2014-02-20 13:50:00,51.69,51.73,51.68,51.71,31500.0,32.6978,32.7231,32.6914,32.7104,31500.0
2014-02-20 13:55:00,51.71,51.77,51.71,51.72,51700.0,32.7104,32.7484,32.7104,32.7167,51700.0
2014-02-20 14:00:00,51.71,51.72,51.64,51.69,94000.0,32.7104,32.7167,32.6661,32.6978,94000.0
2014-02-20 14:05:00,51.69,51.72,51.68,51.71,40300.0,32.6978,32.7167,32.6914,32.7104,40300.0
2014-02-20 14:10:00,51.71,51.79,51.7,51.78,37700.0,32.7104,32.761,32.7041,32.7547,37700.0
2014-02-20 14:15:00,51.77,51.84,51.76,51.82,39200.0,32.7484,32.7926,32.742,32.78,39200.0
2014-02-20 14:20:00,51.81,51.93,51.81,51.89,80400.0,32.7737,32.8496,32.7737,32.8243,80400.0
2014-02-20 14:25:00,51.9,51.93,51.85,51.93,61400.0,32.8306,32.8496,32.799,32.8496,61400.0
2014-02-20 14:30:00,51.94,51.94,51.82,51.86,45500.0,32.8559,32.8559,32.78,32.8053,45500.0
2014-02-20 14:35:00,51.87,51.9,51.86,51.88,25800.0,32.8116,32.8306,32.8053,32.8179,25800.0
2014-02-20 14:40:00,51.89,51.93,51.83,51.84,86400.0,32.8243,32.8496,32.7863,32.7926,86400.0
2014-02-20 14:45:00,51.84,51.92,51.84,51.92,53900.0,32.7926,32.8432,32.7926,32.8432,53900.0
2014-02-20 14:50:00,51.93,51.96,51.89,51.89,29100.0,32.8496,32.8685,32.8243,32.8243,29100.0
2014-02-20 14:55:00,51.89,51.98,51.88,51.97,63700.0,32.8243,32.8812,32.8179,32.8749,63700.0
2014-02-20 15:00:00,51.97,52.03,51.95,51.99,191400.0,32.8749,32.9128,32.8622,32.8875,191400.0
2014-02-20 15:05:00,51.99,52.07,51.99,52.02,68800.0,32.8875,32.9381,32.8875,32.9065,68800.0
2014-02-20 15:10:00,52.03,52.11,52.02,52.09,78800.0,32.9128,32.9634,32.9065,32.9508,78800.0
2014-02-20 15:15:00,52.1,52.1,52.0,52.0,58900.0,32.9571,32.9571,32.8939,32.8939,58900.0
2014-02-20 15:20:00,51.99,52.06,51.96,52.03,77400.0,32.8875,32.9318,32.8685,32.9128,77400.0
2014-02-20 15:25:00,52.03,52.08,52.01,52.03,48000.0,32.9128,32.9445,32.9002,32.9128,48000.0
2014-02-20 15:30:00,52.04,52.08,52.01,52.01,84500.0,32.9192,32.9445,32.9002,32.9002,84500.0
2014-02-20 15:35:00,52.01,52.07,52.0,52.04,115100.0,32.9002,32.9381,32.8939,32.9192,115100.0
2014-02-20 15:40:00,52.04,52.09,52.02,52.05,102600.0,32.9192,32.9508,32.9065,32.9255,102600.0
2014-02-20 15:45:00,52.05,52.05,51.98,52.03,118100.0,32.9255,32.9255,32.8812,32.9128,118100.0
2014-02-20 15:50:00,52.03,52.05,51.88,51.89,172800.0,32.9128,32.9255,32.8179,32.8243,172800.0
2014-02-20 15:55:00,51.9,51.92,51.85,51.87,365900.0,32.8306,32.8432,32.799,32.8116,365900.0
2014-02-21 09:30:00,51.82,51.97,51.64,51.73,554200.0,32.78,32.8749,32.6661,32.7231,554200.0
2014-02-21 09:35:00,51.75,51.86,51.63,51.84,36800.0,32.7357,32.8053,32.6598,32.7926,36800.0
2014-02-21 09:40:00,51.84,51.86,51.57,51.61,41500.0,32.7926,32.8053,32.6218,32.6471,41500.0
2014-02-21 09:45:00,51.63,51.7,51.58,51.69,30300.0,32.6598,32.7041,32.6282,32.6978,30300.0
2014-02-21 09:50:00,51.67,51.73,51.62,51.69,54600.0,32.6851,32.7231,32.6535,32.6978,54600.0
2014-02-21 09:55:00,51.68,51.7,51.58,51.61,65000.0,32.6914,32.7041,32.6282,32.6471,65000.0
2014-02-21 10:00:00,51.61,51.7,51.57,51.66,47000.0,32.6471,32.7041,32.6218,32.6788,47000.0
2014-02-21 10:05:00,51.66,51.66,51.57,51.63,82400.0,32.6788,32.6788,32.6218,32.6598,82400.0
2014-02-21 10:10:00,51.62,51.68,51.6,51.62,29900.0,32.6535,32.6914,32.6408,32.6535,29900.0
2014-02-21 10:15:00,51.63,51.66,51.59,51.65,31700.0,32.6598,32.6788,32.6345,32.6725,31700.0
2014-02-21 10:20:00,51.64,51.64,51.48,51.53,150300.0,32.6661,32.6661,32.5649,32.5965,150300.0
2014-02-21 10:25:00,51.53,51.59,51.5,51.57,53500.0,32.5965,32.6345,32.5776,32.6218,53500.0
2014-02-21 10:30:00,51.58,51.62,51.54,51.54,44200.0,32.6282,32.6535,32.6029,32.6029,44200.0
2014-02-21 10:35:00,51.55,51.6,51.53,51.55,41600.0,32.6092,32.6408,32.5965,32.6092,41600.0
2014-02-21 10:40:00,51.55,51.6,51.55,51.57,38300.0,32.6092,32.6408,32.6092,32.6218,38300.0
2014-02-21 10:45:00,51.55,51.61,51.54,51.59,121700.0,32.6092,32.6471,32.6029,32.6345,121700.0
2014-02-21 10:50:00,51.6,51.62,51.57,51.6,38200.0,32.6408,32.6535,32.6218,32.6408,38200.0
2014-02-21 10:55:00,51.59,51.6,51.53,51.56,26900.0,32.6345,32.6408,32.5965,32.6155,26900.0
2014-02-21 11:00:00,51.57,51.59,51.5,51.56,93400.0,32.6218,32.6345,32.5776,32.6155,93400.0
2014-02-21 11:05:00,51.55,51.56,51.43,51.44,71500.0,32.6092,32.6155,32.5333,32.5396,71500.0
2014-02-21 11:10:00,51.45,51.47,51.34,51.42,60600.0,32.5459,32.5586,32.4764,32.527,60600.0
2014-02-21 11:15:00,51.42,51.45,51.39,51.43,54600.0,32.527,32.5459,32.508,32.5333,54600.0
2014-02-21 11:20:00,51.43,51.55,51.41,51.51,69300.0,32.5333,32.6092,32.5206,32.5839,69300.0
2014-02-21 11:25:00,51.51,51.55,51.45,51.55,75900.0,32.5839,32.6092,32.5459,32.6092,75900.0
2014-02-21 11:30:00,51.55,51.64,51.55,51.6,71500.0,32.6092,32.6661,32.6092,32.6408,71500.0
2014-02-21 11:35:00,51.61,51.62,51.5,51.56,45800.0,32.6471,32.6535,32.5776,32.6155,45800.0
2014-02-21 11:40:00,51.57,51.58,51.52,51.54,37200.0,32.6218,32.6282,32.5902,32.6029,37200.0
2014-02-21 11:45:00,51.53,51.54,51.47,51.49,41500.0,32.5965,32.6029,32.5586,32.5712,41500.0
2014-02-21 11:50:00,51.49,51.52,51.45,51.47,55200.0,32.5712,32.5902,32.5459,32.5586,55200.0
2014-02-21 11:55:00,51.49,51.51,51.48,51.49,27100.0,32.5712,32.5839,32.5649,32.5712,27100.0
2014-02-21 12:00:00,51.5,51.53,51.48,51.5,24300.0,32.5776,32.5965,32.5649,32.5776,24300.0
2014-02-21 12:05:00,51.5,51.5,51.45,51.48,27300.0,32.5776,32.5776,32.5459,32.5649,27300.0
2014-02-21 12:10:00,51.48,51.51,51.45,51.45,23600.0,32.5649,32.5839,32.5459,32.5459,23600.0
2014-02-21 12:15:00,51.45,51.54,51.41,51.5,290900.0,32.5459,32.6029,32.5206,32.5776,290900.0
2014-02-21 12:20:00,51.49,51.53,51.45,51.48,44700.0,32.5712,32.5965,32.5459,32.5649,44700.0
2014-02-21 12:25:00,51.48,51.49,51.39,51.43,42000.0,32.5649,32.5712,32.508,32.5333,42000.0
2014-02-21 12:30:00,51.42,51.5,51.42,51.42,18400.0,32.527,32.5776,32.527,32.527,18400.0
2014-02-21 12:35:00,51.41,51.43,51.37,51.42,74100.0,32.5206,32.5333,32.4953,32.527,74100.0
2014-02-21 12:40:00,51.42,51.45,51.36,51.37,30800.0,32.527,32.5459,32.489,32.4953,30800.0
2014-02-21 12:45:00,51.37,51.37,51.29,51.34,21000.0,32.4953,32.4953,32.4447,32.4764,21000.0
2014-02-21 12:50:00,51.33,51.34,51.3,51.32,30800.0,32.47,32.4764,32.451,32.4637,30800.0
2014-02-21 12:55:00,51.31,51.31,51.25,51.28,43900.0,32.4574,32.4574,32.4194,32.4384,43900.0
2014-02-21 13:00:00,51.29,51.36,51.29,51.32,101500.0,32.4447,32.489,32.4447,32.4637,101500.0
2014-02-21 13:05:00,51.31,51.36,51.29,51.35,30000.0,32.4574,32.489,32.4447,32.4827,30000.0
2014-02-21 13:10:00,51.35,51.41,51.34,51.39,74500.0,32.4827,32.5206,32.4764,32.508,74500.0
2014-02-21 13:15:00,51.39,51.4,51.36,51.38,105700.0,32.508,32.5143,32.489,32.5017,105700.0
2014-02-21 13:20:00,51.38,51.39,51.33,51.37,57900.0,32.5017,32.508,32.47,32.4953,57900.0
2014-02-21 13:25:00,51.36,51.39,51.34,51.37,21500.0,32.489,32.508,32.4764,32.4953,21500.0
2014-02-21 13:30:00,51.36,51.39,51.33,51.34,12800.0,32.489,32.508,32.47,32.4764,12800.0
2014-02-21 13:35:00,51.34,51.34,51.26,51.26,32600.0,32.4764,32.4764,32.4257,32.4257,32600.0
2014-02-21 13:40:00,51.26,51.3,51.25,51.28,19200.0,32.4257,32.451,32.4194,32.4384,19200.0
2014-02-21 13:45:00,51.27,51.3,51.22,51.29,34600.0,32.4321,32.451,32.4004,32.4447,34600.0
2014-02-21 13:50:00,51.3,51.3,51.25,51.28,34000.0,32.451,32.451,32.4194,32.4384,34000.0
2014-02-21 13:55:00,51.28,51.31,51.25,51.28,41600.0,32.4384,32.4574,32.4194,32.4384,41600.0
2014-02-21 14:00:00,51.29,51.31,51.25,51.25,42200.0,32.4447,32.4574,32.4194,32.4194,42200.0
2014-02-21 14:05:00,51.24,51.27,51.22,51.23,49900.0,32.4131,32.4321,32.4004,32.4068,49900.0
2014-02-21 14:10:00,51.24,51.28,51.13,51.15,93800.0,32.4131,32.4384,32.3435,32.3562,93800.0
2014-02-21 14:15:00,51.16,51.2,51.14,51.15,98500.0,32.3625,32.3878,32.3498,32.3562,98500.0
2014-02-21 14:20:00,51.16,51.17,51.13,51.16,55700.0,32.3625,32.3688,32.3435,32.3625,55700.0
2014-02-21 14:25:00,51.16,51.2,51.14,51.16,87800.0,32.3625,32.3878,32.3498,32.3625,87800.0
2014-02-21 14:30:00,51.16,51.16,51.03,51.11,87300.0,32.3625,32.3625,32.2803,32.3309,87300.0
2014-02-21 14:35:00,51.12,51.14,51.08,51.1,43600.0,32.3372,32.3498,32.3119,32.3245,43600.0
2014-02-21 14:40:00,51.11,51.12,51.07,51.1,73200.0,32.3309,32.3372,32.3056,32.3245,73200.0
2014-02-21 14:45:00,51.1,51.14,51.08,51.12,32600.0,32.3245,32.3498,32.3119,32.3372,32600.0
2014-02-21 14:50:00,51.12,51.13,51.04,51.07,63400.0,32.3372,32.3435,32.2866,32.3056,63400.0
2014-02-21 14:55:00,51.07,51.1,51.03,51.03,86200.0,32.3056,32.3245,32.2803,32.2803,86200.0
2014-02-21 15:00:00,51.03,51.07,51.01,51.05,81800.0,32.2803,32.3056,32.2676,32.2929,81800.0
2014-02-21 15:05:00,51.06,51.25,51.05,51.25,47800.0,32.2992,32.4194,32.2929,32.4194,47800.0
2014-02-21 15:10:00,51.25,51.26,51.16,51.19,46600.0,32.4194,32.4257,32.3625,32.3815,46600.0
2014-02-21 15:15:00,51.19,51.19,51.13,51.18,65800.0,32.3815,32.3815,32.3435,32.3751,65800.0
2014-02-21 15:20:00,51.17,51.19,51.14,51.15,75400.0,32.3688,32.3815,32.3498,32.3562,75400.0
2014-02-21 15:25:00,51.15,51.18,51.09,51.11,107900.0,32.3562,32.3751,32.3182,32.3309,107900.0
2014-02-21 15:30:00,51.12,51.19,51.09,51.14,93300.0,32.3372,32.3815,32.3182,32.3498,93300.0
2014-02-21 15:35:00,51.15,51.15,51.05,51.05,80900.0,32.3562,32.3562,32.2929,32.2929,80900.0
2014-02-21 15:40:00,51.06,51.1,51.05,51.07,67100.0,32.2992,32.3245,32.2929,32.3056,67100.0
2014-02-21 15:45:00,51.07,51.1,51.02,51.07,84700.0,32.3056,32.3245,32.2739,32.3056,84700.0
2014-02-21 15:50:00,51.07,51.1,51.06,51.08,66000.0,32.3056,32.3245,32.2992,32.3119,66000.0
2014-02-21 15:55:00,51.09,51.09,51.01,51.02,187700.0,32.3182,32.3182,32.2676,32.2739,187700.0
2014-02-24 09:30:00,51.01,51.22,50.83,51.09,138300.0,32.2676,32.4004,32.1537,32.3182,138300.0
2014-02-24 09:35:00,51.09,51.4,51.08,51.39,60500.0,32.3182,32.5143,32.3119,32.508,60500.0
2014-02-24 09:40:00,51.39,51.45,51.23,51.31,71800.0,32.508,32.5459,32.4068,32.4574,71800.0
2014-02-24 09:45:00,51.31,51.5,51.24,51.48,28200.0,32.4574,32.5776,32.4131,32.5649,28200.0
2014-02-24 09:50:00,51.49,51.56,51.48,51.48,62900.0,32.5712,32.6155,32.5649,32.5649,62900.0
2014-02-24 09:55:00,51.48,51.53,51.45,51.45,33400.0,32.5649,32.5965,32.5459,32.5459,33400.0
2014-02-24 10:00:00,51.47,51.5,51.31,51.31,51800.0,32.5586,32.5776,32.4574,32.4574,51800.0
2014-02-24 10:05:00,51.3,51.44,51.29,51.41,32300.0,32.451,32.5396,32.4447,32.5206,32300.0
2014-02-24 10:10:00,51.41,51.41,51.27,51.4,63900.0,32.5206,32.5206,32.4321,32.5143,63900.0
2014-02-24 10:15:00,51.39,51.5,51.39,51.48,60300.0,32.508,32.5776,32.508,32.5649,60300.0
2014-02-24 10:20:00,51.48,51.5,51.38,51.39,53100.0,32.5649,32.5776,32.5017,32.508,53100.0
2014-02-24 10:25:00,51.4,51.51,51.39,51.5,38100.0,32.5143,32.5839,32.508,32.5776,38100.0
2014-02-24 10:30:00,51.51,51.52,51.41,51.45,20200.0,32.5839,32.5902,32.5206,32.5459,20200.0
2014-02-24 10:35:00,51.44,51.51,51.39,51.45,44500.0,32.5396,32.5839,32.508,32.5459,44500.0
2014-02-24 10:40:00,51.45,51.49,51.4,51.41,25300.0,32.5459,32.5712,32.5143,32.5206,25300.0
2014-02-24 10:45:00,51.42,51.43,51.29,51.34,78000.0,32.527,32.5333,32.4447,32.4764,78000.0
2014-02-24 10:50:00,51.33,51.35,51.27,51.35,51300.0,32.47,32.4827,32.4321,32.4827,51300.0
2014-02-24 10:55:00,51.35,51.38,51.34,51.35,136700.0,32.4827,32.5017,32.4764,32.4827,136700.0
2014-02-24 11:00:00,51.35,51.41,51.34,51.38,47000.0,32.4827,32.5206,32.4764,32.5017,47000.0
2014-02-24 11:05:00,51.38,51.45,51.38,51.41,26400.0,32.5017,32.5459,32.5017,32.5206,26400.0
2014-02-24 11:10:00,51.4,51.49,51.39,51.47,26300.0,32.5143,32.5712,32.508,32.5586,26300.0
2014-02-24 11:15:00,51.47,51.51,51.46,51.48,44500.0,32.5586,32.5839,32.5523,32.5649,44500.0
2014-02-24 11:20:00,51.48,51.51,51.33,51.39,108200.0,32.5649,32.5839,32.47,32.508,108200.0
2014-02-24 11:25:00,51.39,51.44,51.39,51.43,37100.0,32.508,32.5396,32.508,32.5333,37100.0
2014-02-24 11:30:00,51.44,51.45,51.37,51.4,54700.0,32.5396,32.5459,32.4953,32.5143,54700.0
2014-02-24 11:35:00,51.41,51.41,51.36,51.39,101900.0,32.5206,32.5206,32.489,32.508,101900.0
2014-02-24 11:40:00,51.4,51.41,51.39,51.41,46600.0,32.5143,32.5206,32.508,32.5206,46600.0
2014-02-24 11:45:00,51.41,51.41,51.36,51.38,39900.0,32.5206,32.5206,32.489,32.5017,39900.0
2014-02-24 11:50:00,51.39,51.43,51.35,51.38,62600.0,32.508,32.5333,32.4827,32.5017,62600.0
2014-02-24 11:55:00,51.38,51.41,51.29,51.29,86300.0,32.5017,32.5206,32.4447,32.4447,86300.0
2014-02-24 12:00:00,51.3,51.37,51.27,51.33,82200.0,32.451,32.4953,32.4321,32.47,82200.0
2014-02-24 12:05:00,51.34,51.34,51.22,51.23,62600.0,32.4764,32.4764,32.4004,32.4068,62600.0
2014-02-24 12:10:00,51.23,51.27,51.19,51.26,73600.0,32.4068,32.4321,32.3815,32.4257,73600.0
2014-02-24 12:15:00,51.27,51.29,51.22,51.24,39900.0,32.4321,32.4447,32.4004,32.4131,39900.0
2014-02-24 12:20:00,51.25,51.27,51.23,51.23,61100.0,32.4194,32.4321,32.4068,32.4068,61100.0
2014-02-24 12:25:00,51.22,51.25,51.14,51.25,57100.0,32.4004,32.4194,32.3498,32.4194,57100.0
2014-02-24 12:30:00,51.25,51.28,51.22,51.25,39400.0,32.4194,32.4384,32.4004,32.4194,39400.0
2014-02-24 12:35:00,51.25,51.28,51.2,51.22,40800.0,32.4194,32.4384,32.3878,32.4004,40800.0
2014-02-24 12:40:00,51.21,51.23,51.2,51.21,29800.0,32.3941,32.4068,32.3878,32.3941,29800.0
2014-02-24 12:45:00,51.22,51.22,51.18,51.22,20300.0,32.4004,32.4004,32.3751,32.4004,20300.0
2014-02-24 12:50:00,51.22,51.22,51.14,51.16,39100.0,32.4004,32.4004,32.3498,32.3625,39100.0
2014-02-24 12:55:00,51.15,51.17,51.15,51.16,29600.0,32.3562,32.3688,32.3562,32.3625,29600.0
2014-02-24 13:00:00,51.16,51.17,51.12,51.13,57100.0,32.3625,32.3688,32.3372,32.3435,57100.0
2014-02-24 13:05:00,51.13,51.13,51.03,51.03,44100.0,32.3435,32.3435,32.2803,32.2803,44100.0
2014-02-24 13:10:00,51.03,51.04,50.9,51.04,114100.0,32.2803,32.2866,32.198,32.2866,114100.0
2014-02-24 13:15:00,51.05,51.1,51.04,51.08,40700.0,32.2929,32.3245,32.2866,32.3119,40700.0
2014-02-24 13:20:00,51.09,51.13,51.07,51.12,42000.0,32.3182,32.3435,32.3056,32.3372,42000.0
2014-02-24 13:25:00,51.12,51.13,51.1,51.1,24400.0,32.3372,32.3435,32.3245,32.3245,24400.0
2014-02-24 13:30:00,51.1,51.15,51.07,51.13,38000.0,32.3245,32.3562,32.3056,32.3435,38000.0
2014-02-24 13:35:00,51.14,51.19,51.13,51.19,57800.0,32.3498,32.3815,32.3435,32.3815,57800.0
2014-02-24 13:40:00,51.19,51.19,51.06,51.06,35100.0,32.3815,32.3815,32.2992,32.2992,35100.0
2014-02-24 13:45:00,51.06,51.09,51.01,51.01,39800.0,32.2992,32.3182,32.2676,32.2676,39800.0
2014-02-24 13:50:00,51.02,51.02,50.95,50.96,70500.0,32.2739,32.2739,32.2296,32.236,70500.0
2014-02-24 13:55:00,50.96,50.96,50.85,50.86,70700.0,32.236,32.236,32.1664,32.1727,70700.0
2014-02-24 14:00:00,50.86,51.06,50.84,51.03,144900.0,32.1727,32.2992,32.1601,32.2803,144900.0
2014-02-24 14:05:00,51.04,51.08,51.03,51.07,49200.0,32.2866,32.3119,32.2803,32.3056,49200.0
2014-02-24 14:10:00,51.07,51.08,51.01,51.07,56000.0,32.3056,32.3119,32.2676,32.3056,56000.0
2014-02-24 14:15:00,51.07,51.09,51.01,51.03,43100.0,32.3056,32.3182,32.2676,32.2803,43100.0
2014-02-24 14:20:00,51.03,51.04,51.0,51.03,50300.0,32.2803,32.2866,32.2613,32.2803,50300.0
2014-02-24 14:25:00,51.03,51.04,51.02,51.03,21400.0,32.2803,32.2866,32.2739,32.2803,21400.0
2014-02-24 14:30:00,51.03,51.05,51.02,51.04,30200.0,32.2803,32.2929,32.2739,32.2866,30200.0
2014-02-24 14:35:00,51.05,51.08,51.03,51.07,52000.0,32.2929,32.3119,32.2803,32.3056,52000.0
2014-02-24 14:40:00,51.08,51.08,51.03,51.05,71100.0,32.3119,32.3119,32.2803,32.2929,71100.0
2014-02-24 14:45:00,51.05,51.06,51.02,51.05,39100.0,32.2929,32.2992,32.2739,32.2929,39100.0
2014-02-24 14:50:00,51.05,51.05,51.0,51.02,67300.0,32.2929,32.2929,32.2613,32.2739,67300.0
2014-02-24 14:55:00,51.03,51.05,50.92,50.93,46500.0,32.2803,32.2929,32.2107,32.217,46500.0
2014-02-24 15:00:00,50.92,50.95,50.91,50.91,36100.0,32.2107,32.2296,32.2043,32.2043,36100.0
2014-02-24 15:05:00,50.91,50.98,50.91,50.94,31200.0,32.2043,32.2486,32.2043,32.2233,31200.0
2014-02-24 15:10:00,50.95,51.0,50.94,50.98,70600.0,32.2296,32.2613,32.2233,32.2486,70600.0
2014-02-24 15:15:00,50.98,51.0,50.96,51.0,49200.0,32.2486,32.2613,32.236,32.2613,49200.0
2014-02-24 15:20:00,51.0,51.01,50.98,51.0,56600.0,32.2613,32.2676,32.2486,32.2613,56600.0
2014-02-24 15:25:00,51.0,51.0,50.87,50.88,86600.0,32.2613,32.2613,32.179,32.1854,86600.0
2014-02-24 15:30:00,50.88,50.94,50.85,50.94,82600.0,32.1854,32.2233,32.1664,32.2233,82600.0
2014-02-24 15:35:00,50.94,50.98,50.94,50.98,45600.0,32.2233,32.2486,32.2233,32.2486,45600.0
2014-02-24 15:40:00,50.98,50.99,50.94,50.98,79500.0,32.2486,32.255,32.2233,32.2486,79500.0
2014-02-24 15:45:00,50.99,51.01,50.98,50.99,184900.0,32.255,32.2676,32.2486,32.255,184900.0
2014-02-24 15:50:00,51.0,51.0,50.93,50.96,120800.0,32.2613,32.2613,32.217,32.236,120800.0
2014-02-24 15:55:00,50.97,50.98,50.84,50.84,274300.0,32.2423,32.2486,32.1601,32.1601,274300.0
2014-02-25 09:30:00,50.93,51.1,50.9,50.99,174000.0,32.217,32.3245,32.198,32.255,174000.0
2014-02-25 09:35:00,51.0,51.0,50.9,50.95,90000.0,32.2613,32.2613,32.198,32.2296,90000.0
2014-02-25 09:40:00,50.96,51.02,50.76,50.84,106200.0,32.236,32.2739,32.1095,32.1601,106200.0
2014-02-25 09:45:00,50.84,50.9,50.62,50.83,147700.0,32.1601,32.198,32.0209,32.1537,147700.0
2014-02-25 09:50:00,50.82,50.82,50.57,50.57,86100.0,32.1474,32.1474,31.9893,31.9893,86100.0
2014-02-25 09:55:00,50.58,50.7,50.57,50.69,92400.0,31.9956,32.0715,31.9893,32.0652,92400.0
2014-02-25 10:00:00,50.69,50.71,50.59,50.65,27300.0,32.0652,32.0778,32.0019,32.0399,27300.0
2014-02-25 10:05:00,50.64,50.79,50.64,50.76,42700.0,32.0336,32.1284,32.0336,32.1095,42700.0
2014-02-25 10:10:00,50.78,50.85,50.77,50.81,44100.0,32.1221,32.1664,32.1158,32.1411,44100.0
2014-02-25 10:15:00,50.81,50.96,50.81,50.96,72100.0,32.1411,32.236,32.1411,32.236,72100.0
2014-02-25 10:20:00,50.96,51.02,50.95,51.0,55100.0,32.236,32.2739,32.2296,32.2613,55100.0
2014-02-25 10:25:00,51.02,51.04,50.77,50.78,55800.0,32.2739,32.2866,32.1158,32.1221,55800.0
2014-02-25 10:30:00,50.79,50.94,50.78,50.92,49100.0,32.1284,32.2233,32.1221,32.2107,49100.0
2014-02-25 10:35:00,50.94,51.02,50.91,51.01,36800.0,32.2233,32.2739,32.2043,32.2676,36800.0
2014-02-25 10:40:00,51.02,51.03,50.91,50.92,75400.0,32.2739,32.2803,32.2043,32.2107,75400.0
2014-02-25 10:45:00,50.92,51.01,50.86,50.89,86400.0,32.2107,32.2676,32.1727,32.1917,86400.0
2014-02-25 10:50:00,50.89,50.99,50.89,50.98,28600.0,32.1917,32.255,32.1917,32.2486,28600.0
2014-02-25 10:55:00,50.98,51.05,50.98,50.99,27600.0,32.2486,32.2929,32.2486,32.255,27600.0
2014-02-25 11:00:00,50.99,51.0,50.9,50.91,61600.0,32.255,32.2613,32.198,32.2043,61600.0
2014-02-25 11:05:00,50.9,50.93,50.8,50.9,72500.0,32.198,32.217,32.1348,32.198,72500.0
2014-02-25 11:10:00,50.91,50.95,50.88,50.92,57600.0,32.2043,32.2296,32.1854,32.2107,57600.0
2014-02-25 11:15:00,50.92,51.04,50.92,51.03,76400.0,32.2107,32.2866,32.2107,32.2803,76400.0
2014-02-25 11:20:00,51.01,51.13,51.01,51.13,76200.0,32.2676,32.3435,32.2676,32.3435,76200.0
2014-02-25 11:25:00,51.13,51.13,51.07,51.08,116300.0,32.3435,32.3435,32.3056,32.3119,116300.0
2014-02-25 11:30:00,51.09,51.12,51.03,51.05,44300.0,32.3182,32.3372,32.2803,32.2929,44300.0
2014-02-25 11:35:00,51.05,51.06,50.97,50.98,66500.0,32.2929,32.2992,32.2423,32.2486,66500.0
2014-02-25 11:40:00,50.98,51.01,50.96,50.96,22800.0,32.2486,32.2676,32.236,32.236,22800.0
2014-02-25 11:45:00,50.95,50.95,50.88,50.9,34400.0,32.2296,32.2296,32.1854,32.198,34400.0
2014-02-25 11:50:00,50.9,50.9,50.83,50.84,66100.0,32.198,32.198,32.1537,32.1601,66100.0
2014-02-25 11:55:00,50.83,50.83,50.74,50.75,38800.0,32.1537,32.1537,32.0968,32.1031,38800.0
2014-02-25 12:00:00,50.75,50.76,50.73,50.74,35000.0,32.1031,32.1095,32.0905,32.0968,35000.0
2014-02-25 12:05:00,50.74,50.75,50.64,50.64,75000.0,32.0968,32.1031,32.0336,32.0336,75000.0
2014-02-25 12:10:00,50.64,50.67,50.59,50.59,43100.0,32.0336,32.0525,32.0019,32.0019,43100.0
2014-02-25 12:15:00,50.6,50.62,50.56,50.6,50800.0,32.0082,32.0209,31.9829,32.0082,50800.0
2014-02-25 12:20:00,50.6,50.61,50.56,50.58,31200.0,32.0082,32.0146,31.9829,31.9956,31200.0
2014-02-25 12:25:00,50.59,50.64,50.59,50.61,33700.0,32.0019,32.0336,32.0019,32.0146,33700.0
2014-02-25 12:30:00,50.61,50.63,50.57,50.58,51200.0,32.0146,32.0272,31.9893,31.9956,51200.0
2014-02-25 12:35:00,50.58,50.6,50.57,50.58,27500.0,31.9956,32.0082,31.9893,31.9956,27500.0
2014-02-25 12:40:00,50.58,50.6,50.55,50.57,28200.0,31.9956,32.0082,31.9766,31.9893,28200.0
2014-02-25 12:45:00,50.57,50.62,50.56,50.62,25500.0,31.9893,32.0209,31.9829,32.0209,25500.0
2014-02-25 12:50:00,50.62,50.62,50.51,50.54,57100.0,32.0209,32.0209,31.9513,31.9703,57100.0
2014-02-25 12:55:00,50.54,50.57,50.5,50.51,39200.0,31.9703,31.9893,31.945,31.9513,39200.0
2014-02-25 13:00:00,50.51,50.53,50.5,50.53,38500.0,31.9513,31.964,31.945,31.964,38500.0
2014-02-25 13:05:00,50.53,50.61,50.52,50.6,38300.0,31.964,32.0146,31.9576,32.0082,38300.0
2014-02-25 13:10:00,50.61,50.64,50.6,50.62,25300.0,32.0146,32.0336,32.0082,32.0209,25300.0
2014-02-25 13:15:00,50.62,50.67,50.62,50.65,25200.0,32.0209,32.0525,32.0209,32.0399,25200.0
2014-02-25 13:20:00,50.66,50.68,50.64,50.68,31100.0,32.0462,32.0589,32.0336,32.0589,31100.0
2014-02-25 13:25:00,50.68,50.73,50.66,50.71,33700.0,32.0589,32.0905,32.0462,32.0778,33700.0
2014-02-25 13:30:00,50.72,50.82,50.71,50.8,47600.0,32.0842,32.1474,32.0778,32.1348,47600.0
2014-02-25 13:35:00,50.79,50.85,50.77,50.78,51500.0,32.1284,32.1664,32.1158,32.1221,51500.0
2014-02-25 13:40:00,50.78,50.78,50.74,50.75,57900.0,32.1221,32.1221,32.0968,32.1031,57900.0
2014-02-25 13:45:00,50.75,50.78,50.68,50.69,32900.0,32.1031,32.1221,32.0589,32.0652,32900.0
2014-02-25 13:50:00,50.69,50.7,50.67,50.69,23600.0,32.0652,32.0715,32.0525,32.0652,23600.0
2014-02-25 13:55:00,50.69,50.7,50.68,50.69,17400.0,32.0652,32.0715,32.0589,32.0652,17400.0
2014-02-25 14:00:00,50.7,50.75,50.62,50.63,72100.0,32.0715,32.1031,32.0209,32.0272,72100.0
2014-02-25 14:05:00,50.62,50.68,50.57,50.66,46400.0,32.0209,32.0589,31.9893,32.0462,46400.0
2014-02-25 14:10:00,50.66,50.69,50.63,50.69,35200.0,32.0462,32.0652,32.0272,32.0652,35200.0
2014-02-25 14:15:00,50.68,50.7,50.66,50.69,28700.0,32.0589,32.0715,32.0462,32.0652,28700.0
2014-02-25 14:20:00,50.69,50.7,50.64,50.66,41000.0,32.0652,32.0715,32.0336,32.0462,41000.0
2014-02-25 14:25:00,50.66,50.7,50.63,50.7,34900.0,32.0462,32.0715,32.0272,32.0715,34900.0
2014-02-25 14:30:00,50.7,50.7,50.63,50.69,31400.0,32.0715,32.0715,32.0272,32.0652,31400.0
2014-02-25 14:35:00,50.68,50.7,50.65,50.68,45400.0,32.0589,32.0715,32.0399,32.0589,45400.0
2014-02-25 14:40:00,50.68,50.73,50.68,50.73,25300.0,32.0589,32.0905,32.0589,32.0905,25300.0
2014-02-25 14:45:00,50.73,50.77,50.72,50.73,38500.0,32.0905,32.1158,32.0842,32.0905,38500.0
2014-02-25 14:50:00,50.74,50.74,50.69,50.7,42400.0,32.0968,32.0968,32.0652,32.0715,42400.0
2014-02-25 14:55:00,50.68,50.75,50.68,50.72,61800.0,32.0589,32.1031,32.0589,32.0842,61800.0
2014-02-25 15:00:00,50.73,50.77,50.72,50.77,32900.0,32.0905,32.1158,32.0842,32.1158,32900.0
2014-02-25 15:05:00,50.77,50.78,50.72,50.75,48600.0,32.1158,32.1221,32.0842,32.1031,48600.0
2014-02-25 15:10:00,50.76,50.76,50.66,50.66,67900.0,32.1095,32.1095,32.0462,32.0462,67900.0
2014-02-25 15:15:00,50.65,50.7,50.61,50.65,65400.0,32.0399,32.0715,32.0146,32.0399,65400.0
2014-02-25 15:20:00,50.64,50.68,50.62,50.64,54800.0,32.0336,32.0589,32.0209,32.0336,54800.0
2014-02-25 15:25:00,50.64,50.65,50.57,50.6,82600.0,32.0336,32.0399,31.9893,32.0082,82600.0
2014-02-25 15:30:00,50.6,50.69,50.6,50.69,52700.0,32.0082,32.0652,32.0082,32.0652,52700.0
2014-02-25 15:35:00,50.69,50.73,50.67,50.73,68600.0,32.0652,32.0905,32.0525,32.0905,68600.0
2014-02-25 15:40:00,50.72,50.73,50.66,50.66,70200.0,32.0842,32.0905,32.0462,32.0462,70200.0
2014-02-25 15:45:00,50.66,50.66,50.58,50.61,175800.0,32.0462,32.0462,31.9956,32.0146,175800.0
2014-02-25 15:50:00,50.61,50.64,50.56,50.57,139700.0,32.0146,32.0336,31.9829,31.9893,139700.0
2014-02-25 15:55:00,50.57,50.73,50.57,50.72,338300.0,31.9893,32.0905,31.9893,32.0842,338300.0
2014-02-26 09:30:00,49.95,50.47,49.93,50.34,625800.0,31.5971,31.926,31.5844,31.8438,625800.0
2014-02-26 09:35:00,50.34,50.76,50.32,50.58,149300.0,31.8438,32.1095,31.8311,31.9956,149300.0
2014-02-26 09:40:00,50.58,50.86,50.58,50.72,107000.0,31.9956,32.1727,31.9956,32.0842,107000.0
2014-02-26 09:45:00,50.73,50.85,50.72,50.84,86600.0,32.0905,32.1664,32.0842,32.1601,86600.0
2014-02-26 09:50:00,50.84,50.84,50.72,50.74,69100.0,32.1601,32.1601,32.0842,32.0968,69100.0
2014-02-26 09:55:00,50.74,50.88,50.66,50.86,41900.0,32.0968,32.1854,32.0462,32.1727,41900.0
2014-02-26 10:00:00,50.87,50.97,50.87,50.9,39900.0,32.179,32.2423,32.179,32.198,39900.0
2014-02-26 10:05:00,50.89,50.94,50.78,50.81,42000.0,32.1917,32.2233,32.1221,32.1411,42000.0
2014-02-26 10:10:00,50.82,50.85,50.73,50.74,55700.0,32.1474,32.1664,32.0905,32.0968,55700.0
2014-02-26 10:15:00,50.74,50.84,50.74,50.78,65500.0,32.0968,32.1601,32.0968,32.1221,65500.0
2014-02-26 10:20:00,50.77,50.82,50.75,50.79,152100.0,32.1158,32.1474,32.1031,32.1284,152100.0
2014-02-26 10:25:00,50.79,50.88,50.79,50.88,112500.0,32.1284,32.1854,32.1284,32.1854,112500.0
2014-02-26 10:30:00,50.88,50.93,50.86,50.88,76900.0,32.1854,32.217,32.1727,32.1854,76900.0
2014-02-26 10:35:00,50.89,50.9,50.83,50.83,97900.0,32.1917,32.198,32.1537,32.1537,97900.0
2014-02-26 10:40:00,50.83,50.83,50.75,50.78,51100.0,32.1537,32.1537,32.1031,32.1221,51100.0
2014-02-26 10:45:00,50.77,50.8,50.72,50.75,48600.0,32.1158,32.1348,32.0842,32.1031,48600.0
2014-02-26 10:50:00,50.74,50.79,50.71,50.78,62800.0,32.0968,32.1284,32.0778,32.1221,62800.0
2014-02-26 10:55:00,50.78,50.83,50.75,50.8,122700.0,32.1221,32.1537,32.1031,32.1348,122700.0
2014-02-26 11:00:00,50.8,50.83,50.73,50.76,30200.0,32.1348,32.1537,32.0905,32.1095,30200.0
2014-02-26 11:05:00,50.76,50.81,50.74,50.8,33600.0,32.1095,32.1411,32.0968,32.1348,33600.0
2014-02-26 11:10:00,50.8,50.88,50.8,50.87,49800.0,32.1348,32.1854,32.1348,32.179,49800.0
2014-02-26 11:15:00,50.87,50.9,50.82,50.85,46800.0,32.179,32.198,32.1474,32.1664,46800.0
2014-02-26 11:20:00,50.85,50.85,50.78,50.85,66900.0,32.1664,32.1664,32.1221,32.1664,66900.0
2014-02-26 11:25:00,50.85,50.85,50.74,50.74,76000.0,32.1664,32.1664,32.0968,32.0968,76000.0
2014-02-26 11:30:00,50.75,50.77,50.65,50.71,43600.0,32.1031,32.1158,32.0399,32.0778,43600.0
2014-02-26 11:35:00,50.7,50.77,50.7,50.72,40300.0,32.0715,32.1158,32.0715,32.0842,40300.0
2014-02-26 11:40:00,50.73,50.75,50.59,50.65,67300.0,32.0905,32.1031,32.0019,32.0399,67300.0
2014-02-26 11:45:00,50.65,50.66,50.53,50.64,78800.0,32.0399,32.0462,31.964,32.0336,78800.0
2014-02-26 11:50:00,50.63,50.7,50.54,50.55,132100.0,32.0272,32.0715,31.9703,31.9766,132100.0
2014-02-26 11:55:00,50.55,50.69,50.54,50.69,39300.0,31.9766,32.0652,31.9703,32.0652,39300.0
2014-02-26 12:00:00,50.69,50.74,50.65,50.65,37200.0,32.0652,32.0968,32.0399,32.0399,37200.0
2014-02-26 12:05:00,50.65,50.67,50.58,50.64,43500.0,32.0399,32.0525,31.9956,32.0336,43500.0
2014-02-26 12:10:00,50.65,50.7,50.63,50.67,31000.0,32.0399,32.0715,32.0272,32.0525,31000.0
2014-02-26 12:15:00,50.67,50.73,50.65,50.68,23200.0,32.0525,32.0905,32.0399,32.0589,23200.0
2014-02-26 12:20:00,50.69,50.71,50.66,50.71,17100.0,32.0652,32.0778,32.0462,32.0778,17100.0
2014-02-26 12:25:00,50.72,50.75,50.7,50.74,27800.0,32.0842,32.1031,32.0715,32.0968,27800.0
2014-02-26 12:30:00,50.75,50.84,50.75,50.8,26000.0,32.1031,32.1601,32.1031,32.1348,26000.0
2014-02-26 12:35:00,50.82,50.82,50.75,50.76,42000.0,32.1474,32.1474,32.1031,32.1095,42000.0
2014-02-26 12:40:00,50.77,50.81,50.73,50.76,74500.0,32.1158,32.1411,32.0905,32.1095,74500.0
2014-02-26 12:45:00,50.77,50.78,50.7,50.7,21400.0,32.1158,32.1221,32.0715,32.0715,21400.0
2014-02-26 12:50:00,50.71,50.71,50.64,50.68,39600.0,32.0778,32.0778,32.0336,32.0589,39600.0
2014-02-26 12:55:00,50.68,50.7,50.67,50.68,41400.0,32.0589,32.0715,32.0525,32.0589,41400.0
2014-02-26 13:00:00,50.68,50.71,50.63,50.65,75500.0,32.0589,32.0778,32.0272,32.0399,75500.0
2014-02-26 13:05:00,50.65,50.71,50.65,50.69,25400.0,32.0399,32.0778,32.0399,32.0652,25400.0
2014-02-26 13:10:00,50.7,50.71,50.68,50.71,73200.0,32.0715,32.0778,32.0589,32.0778,73200.0
2014-02-26 13:15:00,50.71,50.72,50.68,50.7,26300.0,32.0778,32.0842,32.0589,32.0715,26300.0
2014-02-26 13:20:00,50.71,50.8,50.7,50.8,48900.0,32.0778,32.1348,32.0715,32.1348,48900.0
2014-02-26 13:25:00,50.8,50.81,50.78,50.8,35400.0,32.1348,32.1411,32.1221,32.1348,35400.0
2014-02-26 13:30:00,50.8,50.83,50.77,50.8,43400.0,32.1348,32.1537,32.1158,32.1348,43400.0
2014-02-26 13:35:00,50.79,50.81,50.78,50.8,18800.0,32.1284,32.1411,32.1221,32.1348,18800.0
2014-02-26 13:40:00,50.8,50.85,50.79,50.85,26800.0,32.1348,32.1664,32.1284,32.1664,26800.0
2014-02-26 13:45:00,50.85,50.87,50.79,50.8,24600.0,32.1664,32.179,32.1284,32.1348,24600.0
2014-02-26 13:50:00,50.8,50.83,50.77,50.82,22400.0,32.1348,32.1537,32.1158,32.1474,22400.0
2014-02-26 13:55:00,50.83,50.83,50.68,50.72,44400.0,32.1537,32.1537,32.0589,32.0842,44400.0
2014-02-26 14:00:00,50.71,50.72,50.62,50.63,38900.0,32.0778,32.0842,32.0209,32.0272,38900.0
2014-02-26 14:05:00,50.64,50.66,50.57,50.57,31300.0,32.0336,32.0462,31.9893,31.9893,31300.0
2014-02-26 14:10:00,50.56,50.6,50.5,50.51,41700.0,31.9829,32.0082,31.945,31.9513,41700.0
2014-02-26 14:15:00,50.5,50.54,50.49,50.51,55000.0,31.945,31.9703,31.9387,31.9513,55000.0
2014-02-26 14:20:00,50.5,50.55,50.48,50.52,42100.0,31.945,31.9766,31.9323,31.9576,42100.0
2014-02-26 14:25:00,50.53,50.57,50.52,50.55,125300.0,31.964,31.9893,31.9576,31.9766,125300.0
2014-02-26 14:30:00,50.55,50.64,50.54,50.59,48900.0,31.9766,32.0336,31.9703,32.0019,48900.0
2014-02-26 14:35:00,50.59,50.6,50.54,50.57,36900.0,32.0019,32.0082,31.9703,31.9893,36900.0
2014-02-26 14:40:00,50.57,50.65,50.57,50.65,34000.0,31.9893,32.0399,31.9893,32.0399,34000.0
2014-02-26 14:45:00,50.64,50.69,50.6,50.61,34100.0,32.0336,32.0652,32.0082,32.0146,34100.0
2014-02-26 14:50:00,50.61,50.63,50.59,50.61,25100.0,32.0146,32.0272,32.0019,32.0146,25100.0
2014-02-26 14:55:00,50.61,50.66,50.6,50.66,31300.0,32.0146,32.0462,32.0082,32.0462,31300.0
2014-02-26 15:00:00,50.66,50.69,50.64,50.65,46300.0,32.0462,32.0652,32.0336,32.0399,46300.0
2014-02-26 15:05:00,50.66,50.68,50.6,50.6,33000.0,32.0462,32.0589,32.0082,32.0082,33000.0
2014-02-26 15:10:00,50.6,50.65,50.57,50.65,52500.0,32.0082,32.0399,31.9893,32.0399,52500.0
2014-02-26 15:15:00,50.66,50.7,50.6,50.6,53100.0,32.0462,32.0715,32.0082,32.0082,53100.0
2014-02-26 15:20:00,50.61,50.69,50.6,50.65,70500.0,32.0146,32.0652,32.0082,32.0399,70500.0
2014-02-26 15:25:00,50.66,50.67,50.6,50.65,64700.0,32.0462,32.0525,32.0082,32.0399,64700.0
2014-02-26 15:30:00,50.66,50.77,50.66,50.68,76900.0,32.0462,32.1158,32.0462,32.0589,76900.0
2014-02-26 15:35:00,50.67,50.67,50.61,50.66,51000.0,32.0525,32.0525,32.0146,32.0462,51000.0
2014-02-26 15:40:00,50.64,50.7,50.63,50.66,51600.0,32.0336,32.0715,32.0272,32.0462,51600.0
2014-02-26 15:45:00,50.66,50.69,50.63,50.64,98000.0,32.0462,32.0652,32.0272,32.0336,98000.0
2014-02-26 15:50:00,50.64,50.75,50.64,50.71,105300.0,32.0336,32.1031,32.0336,32.0778,105300.0
2014-02-26 15:55:00,50.7,50.77,50.67,50.73,203300.0,32.0715,32.1158,32.0525,32.0905,203300.0
2014-02-27 09:30:00,50.6,50.9,50.55,50.69,104100.0,32.0082,32.198,31.9766,32.0652,104100.0
2014-02-27 09:35:00,50.7,50.76,50.6,50.6,44500.0,32.0715,32.1095,32.0082,32.0082,44500.0
2014-02-27 09:40:00,50.62,50.68,50.5,50.53,53900.0,32.0209,32.0589,31.945,31.964,53900.0
2014-02-27 09:45:00,50.55,50.6,50.51,50.55,49300.0,31.9766,32.0082,31.9513,31.9766,49300.0
2014-02-27 09:50:00,50.54,50.56,50.47,50.49,37800.0,31.9703,31.9829,31.926,31.9387,37800.0
2014-02-27 09:55:00,50.49,50.59,50.49,50.58,56900.0,31.9387,32.0019,31.9387,31.9956,56900.0
2014-02-27 10:00:00,50.58,50.66,50.57,50.65,67000.0,31.9956,32.0462,31.9893,32.0399,67000.0
2014-02-27 10:05:00,50.63,50.63,50.54,50.62,55100.0,32.0272,32.0272,31.9703,32.0209,55100.0
2014-02-27 10:10:00,50.62,50.62,50.5,50.53,29000.0,32.0209,32.0209,31.945,31.964,29000.0
2014-02-27 10:15:00,50.54,50.54,50.48,50.5,105200.0,31.9703,31.9703,31.9323,31.945,105200.0
2014-02-27 10:20:00,50.52,50.57,50.49,50.56,48600.0,31.9576,31.9893,31.9387,31.9829,48600.0
2014-02-27 10:25:00,50.56,50.56,50.47,50.47,62900.0,31.9829,31.9829,31.926,31.926,62900.0
2014-02-27 10:30:00,50.48,50.59,50.48,50.55,29900.0,31.9323,32.0019,31.9323,31.9766,29900.0
2014-02-27 10:35:00,50.57,50.6,50.55,50.56,44200.0,31.9893,32.0082,31.9766,31.9829,44200.0
2014-02-27 10:40:00,50.55,50.58,50.52,50.56,48000.0,31.9766,31.9956,31.9576,31.9829,48000.0
2014-02-27 10:45:00,50.56,50.62,50.56,50.57,30500.0,31.9829,32.0209,31.9829,31.9893,30500.0
2014-02-27 10:50:00,50.57,50.62,50.55,50.57,53100.0,31.9893,32.0209,31.9766,31.9893,53100.0
2014-02-27 10:55:00,50.56,50.62,50.53,50.6,54100.0,31.9829,32.0209,31.964,32.0082,54100.0
2014-02-27 11:00:00,50.62,50.74,50.62,50.73,35500.0,32.0209,32.0968,32.0209,32.0905,35500.0
2014-02-27 11:05:00,50.74,50.83,50.73,50.8,44000.0,32.0968,32.1537,32.0905,32.1348,44000.0
2014-02-27 11:10:00,50.8,50.86,50.79,50.83,86400.0,32.1348,32.1727,32.1284,32.1537,86400.0
2014-02-27 11:15:00,50.83,50.89,50.81,50.88,31300.0,32.1537,32.1917,32.1411,32.1854,31300.0
2014-02-27 11:20:00,50.89,50.91,50.78,50.8,44800.0,32.1917,32.2043,32.1221,32.1348,44800.0
2014-02-27 11:25:00,50.79,50.81,50.72,50.73,63500.0,32.1284,32.1411,32.0842,32.0905,63500.0
2014-02-27 11:30:00,50.74,50.75,50.68,50.72,42300.0,32.0968,32.1031,32.0589,32.0842,42300.0
2014-02-27 11:35:00,50.72,50.72,50.64,50.65,100100.0,32.0842,32.0842,32.0336,32.0399,100100.0
2014-02-27 11:40:00,50.65,50.66,50.59,50.63,106400.0,32.0399,32.0462,32.0019,32.0272,106400.0
2014-02-27 11:45:00,50.63,50.66,50.58,50.65,52800.0,32.0272,32.0462,31.9956,32.0399,52800.0
2014-02-27 11:50:00,50.65,50.66,50.6,50.65,38500.0,32.0399,32.0462,32.0082,32.0399,38500.0
2014-02-27 11:55:00,50.66,50.66,50.58,50.58,51100.0,32.0462,32.0462,31.9956,31.9956,51100.0
2014-02-27 12:00:00,50.59,50.65,50.56,50.65,54200.0,32.0019,32.0399,31.9829,32.0399,54200.0
2014-02-27 12:05:00,50.65,50.65,50.55,50.6,34200.0,32.0399,32.0399,31.9766,32.0082,34200.0
2014-02-27 12:10:00,50.6,50.65,50.6,50.64,27300.0,32.0082,32.0399,32.0082,32.0336,27300.0
2014-02-27 12:15:00,50.63,50.66,50.62,50.63,29000.0,32.0272,32.0462,32.0209,32.0272,29000.0
2014-02-27 12:20:00,50.63,50.64,50.58,50.58,24800.0,32.0272,32.0336,31.9956,31.9956,24800.0
2014-02-27 12:25:00,50.59,50.6,50.52,50.59,30300.0,32.0019,32.0082,31.9576,32.0019,30300.0
2014-02-27 12:30:00,50.6,50.61,50.51,50.57,41400.0,32.0082,32.0146,31.9513,31.9893,41400.0
2014-02-27 12:35:00,50.56,50.6,50.54,50.57,25400.0,31.9829,32.0082,31.9703,31.9893,25400.0
2014-02-27 12:40:00,50.58,50.66,50.58,50.65,21200.0,31.9956,32.0462,31.9956,32.0399,21200.0
2014-02-27 12:45:00,50.64,50.71,50.63,50.7,21800.0,32.0336,32.0778,32.0272,32.0715,21800.0
2014-02-27 12:50:00,50.69,50.71,50.67,50.67,18700.0,32.0652,32.0778,32.0525,32.0525,18700.0
2014-02-27 12:55:00,50.67,50.71,50.65,50.7,31900.0,32.0525,32.0778,32.0399,32.0715,31900.0
2014-02-27 13:00:00,50.7,50.7,50.66,50.69,25300.0,32.0715,32.0715,32.0462,32.0652,25300.0
2014-02-27 13:05:00,50.7,50.71,50.67,50.68,21500.0,32.0715,32.0778,32.0525,32.0589,21500.0
2014-02-27 13:10:00,50.67,50.68,50.6,50.64,47200.0,32.0525,32.0589,32.0082,32.0336,47200.0
2014-02-27 13:15:00,50.65,50.7,50.65,50.66,25700.0,32.0399,32.0715,32.0399,32.0462,25700.0
2014-02-27 13:20:00,50.66,50.67,50.62,50.64,39500.0,32.0462,32.0525,32.0209,32.0336,39500.0
2014-02-27 13:25:00,50.64,50.67,50.62,50.66,34900.0,32.0336,32.0525,32.0209,32.0462,34900.0
2014-02-27 13:30:00,50.67,50.7,50.64,50.69,35100.0,32.0525,32.0715,32.0336,32.0652,35100.0
2014-02-27 13:35:00,50.69,50.71,50.61,50.62,81500.0,32.0652,32.0778,32.0146,32.0209,81500.0
2014-02-27 13:40:00,50.63,50.67,50.6,50.66,54800.0,32.0272,32.0525,32.0082,32.0462,54800.0
2014-02-27 13:45:00,50.66,50.71,50.65,50.7,78800.0,32.0462,32.0778,32.0399,32.0715,78800.0
2014-02-27 13:50:00,50.69,50.7,50.65,50.65,32100.0,32.0652,32.0715,32.0399,32.0399,32100.0
2014-02-27 13:55:00,50.65,50.66,50.62,50.63,44100.0,32.0399,32.0462,32.0209,32.0272,44100.0
2014-02-27 14:00:00,50.64,50.67,50.62,50.64,32300.0,32.0336,32.0525,32.0209,32.0336,32300.0
2014-02-27 14:05:00,50.64,50.7,50.64,50.69,41100.0,32.0336,32.0715,32.0336,32.0652,41100.0
2014-02-27 14:10:00,50.69,50.7,50.63,50.65,55900.0,32.0652,32.0715,32.0272,32.0399,55900.0
2014-02-27 14:15:00,50.65,50.68,50.64,50.68,31100.0,32.0399,32.0589,32.0336,32.0589,31100.0
2014-02-27 14:20:00,50.68,50.69,50.62,50.63,60400.0,32.0589,32.0652,32.0209,32.0272,60400.0
2014-02-27 14:25:00,50.64,50.69,50.64,50.66,39900.0,32.0336,32.0652,32.0336,32.0462,39900.0
2014-02-27 14:30:00,50.66,50.75,50.66,50.74,27500.0,32.0462,32.1031,32.0462,32.0968,27500.0
2014-02-27 14:35:00,50.74,50.74,50.69,50.69,50500.0,32.0968,32.0968,32.0652,32.0652,50500.0
2014-02-27 14:40:00,50.7,50.78,50.7,50.74,68700.0,32.0715,32.1221,32.0715,32.0968,68700.0
2014-02-27 14:45:00,50.77,50.81,50.75,50.79,42300.0,32.1158,32.1411,32.1031,32.1284,42300.0
2014-02-27 14:50:00,50.78,50.81,50.78,50.79,48100.0,32.1221,32.1411,32.1221,32.1284,48100.0
2014-02-27 14:55:00,50.8,50.8,50.76,50.77,36200.0,32.1348,32.1348,32.1095,32.1158,36200.0
2014-02-27 15:00:00,50.77,50.8,50.75,50.8,50500.0,32.1158,32.1348,32.1031,32.1348,50500.0
2014-02-27 15:05:00,50.8,50.81,50.78,50.8,128800.0,32.1348,32.1411,32.1221,32.1348,128800.0
2014-02-27 15:10:00,50.8,50.8,50.77,50.8,84000.0,32.1348,32.1348,32.1158,32.1348,84000.0
2014-02-27 15:15:00,50.79,50.85,50.78,50.83,69900.0,32.1284,32.1664,32.1221,32.1537,69900.0
2014-02-27 15:20:00,50.83,50.87,50.78,50.78,72500.0,32.1537,32.179,32.1221,32.1221,72500.0
2014-02-27 15:25:00,50.78,50.87,50.77,50.84,82100.0,32.1221,32.179,32.1158,32.1601,82100.0
2014-02-27 15:30:00,50.83,50.84,50.81,50.82,57900.0,32.1537,32.1601,32.1411,32.1474,57900.0
2014-02-27 15:35:00,50.82,50.85,50.82,50.84,80200.0,32.1474,32.1664,32.1474,32.1601,80200.0
2014-02-27 15:40:00,50.84,50.89,50.84,50.89,80700.0,32.1601,32.1917,32.1601,32.1917,80700.0
2014-02-27 15:45:00,50.87,50.89,50.74,50.75,180100.0,32.179,32.1917,32.0968,32.1031,180100.0
2014-02-27 15:50:00,50.77,50.8,50.76,50.8,131800.0,32.1158,32.1348,32.1095,32.1348,131800.0
2014-02-27 15:55:00,50.79,50.92,50.78,50.9,366700.0,32.1284,32.2107,32.1221,32.198,366700.0
2014-02-28 09:30:00,50.84,50.98,50.55,50.83,87100.0,32.1601,32.2486,31.9766,32.1537,87100.0
2014-02-28 09:35:00,50.87,50.92,50.75,50.87,24000.0,32.179,32.2107,32.1031,32.179,24000.0
2014-02-28 09:40:00,50.87,51.0,50.87,50.98,90100.0,32.179,32.2613,32.179,32.2486,90100.0
2014-02-28 09:45:00,51.0,51.0,50.93,50.94,25200.0,32.2613,32.2613,32.217,32.2233,25200.0
2014-02-28 09:50:00,50.94,51.08,50.94,51.06,17000.0,32.2233,32.3119,32.2233,32.2992,17000.0
2014-02-28 09:55:00,51.05,51.12,51.02,51.07,40800.0,32.2929,32.3372,32.2739,32.3056,40800.0
2014-02-28 10:00:00,51.07,51.16,51.02,51.15,75400.0,32.3056,32.3625,32.2739,32.3562,75400.0
2014-02-28 10:05:00,51.16,51.2,51.07,51.14,43200.0,32.3625,32.3878,32.3056,32.3498,43200.0
2014-02-28 10:10:00,51.15,51.19,51.07,51.09,45700.0,32.3562,32.3815,32.3056,32.3182,45700.0
2014-02-28 10:15:00,51.11,51.12,51.02,51.06,90100.0,32.3309,32.3372,32.2739,32.2992,90100.0
2014-02-28 10:20:00,51.05,51.17,51.01,51.17,39400.0,32.2929,32.3688,32.2676,32.3688,39400.0
2014-02-28 10:25:00,51.17,51.25,51.17,51.23,26800.0,32.3688,32.4194,32.3688,32.4068,26800.0
2014-02-28 10:30:00,51.23,51.4,51.22,51.4,53100.0,32.4068,32.5143,32.4004,32.5143,53100.0
2014-02-28 10:35:00,51.4,51.55,51.39,51.53,108100.0,32.5143,32.6092,32.508,32.5965,108100.0
2014-02-28 10:40:00,51.54,51.58,51.49,51.52,57200.0,32.6029,32.6282,32.5712,32.5902,57200.0
2014-02-28 10:45:00,51.53,51.63,51.53,51.62,58800.0,32.5965,32.6598,32.5965,32.6535,58800.0
2014-02-28 10:50:00,51.63,51.67,51.56,51.57,77800.0,32.6598,32.6851,32.6155,32.6218,77800.0
2014-02-28 10:55:00,51.57,51.59,51.52,51.52,22800.0,32.6218,32.6345,32.5902,32.5902,22800.0
2014-02-28 11:00:00,51.52,51.53,51.43,51.46,28000.0,32.5902,32.5965,32.5333,32.5523,28000.0
2014-02-28 11:05:00,51.47,51.53,51.45,51.53,20400.0,32.5586,32.5965,32.5459,32.5965,20400.0
2014-02-28 11:10:00,51.54,51.6,51.54,51.55,36500.0,32.6029,32.6408,32.6029,32.6092,36500.0
2014-02-28 11:15:00,51.55,51.6,51.54,51.59,33900.0,32.6092,32.6408,32.6029,32.6345,33900.0
2014-02-28 11:20:00,51.58,51.63,51.58,51.61,27400.0,32.6282,32.6598,32.6282,32.6471,27400.0
2014-02-28 11:25:00,51.61,51.62,51.56,51.6,46900.0,32.6471,32.6535,32.6155,32.6408,46900.0
2014-02-28 11:30:00,51.6,51.65,51.58,51.64,63100.0,32.6408,32.6725,32.6282,32.6661,63100.0
2014-02-28 11:35:00,51.65,51.73,51.65,51.7,72200.0,32.6725,32.7231,32.6725,32.7041,72200.0
2014-02-28 11:40:00,51.69,51.77,51.69,51.76,59200.0,32.6978,32.7484,32.6978,32.742,59200.0
2014-02-28 11:45:00,51.77,51.86,51.77,51.85,62000.0,32.7484,32.8053,32.7484,32.799,62000.0
2014-02-28 11:50:00,51.85,51.95,51.83,51.91,120700.0,32.799,32.8622,32.7863,32.8369,120700.0
2014-02-28 11:55:00,51.92,51.96,51.91,51.93,146300.0,32.8432,32.8685,32.8369,32.8496,146300.0
2014-02-28 12:00:00,51.93,51.93,51.64,51.65,188000.0,32.8496,32.8496,32.6661,32.6725,188000.0
2014-02-28 12:05:00,51.65,51.7,51.64,51.66,64900.0,32.6725,32.7041,32.6661,32.6788,64900.0
2014-02-28 12:10:00,51.66,51.76,51.64,51.75,38400.0,32.6788,32.742,32.6661,32.7357,38400.0
2014-02-28 12:15:00,51.75,51.77,51.73,51.75,21300.0,32.7357,32.7484,32.7231,32.7357,21300.0
2014-02-28 12:20:00,51.75,51.76,51.71,51.71,20800.0,32.7357,32.742,32.7104,32.7104,20800.0
2014-02-28 12:25:00,51.72,51.76,51.71,51.76,40600.0,32.7167,32.742,32.7104,32.742,40600.0
2014-02-28 12:30:00,51.75,51.79,51.73,51.75,57600.0,32.7357,32.761,32.7231,32.7357,57600.0
2014-02-28 12:35:00,51.74,51.74,51.71,51.73,43500.0,32.7294,32.7294,32.7104,32.7231,43500.0
2014-02-28 12:40:00,51.73,51.78,51.71,51.71,61900.0,32.7231,32.7547,32.7104,32.7104,61900.0
2014-02-28 12:45:00,51.72,51.72,51.67,51.68,44100.0,32.7167,32.7167,32.6851,32.6914,44100.0
2014-02-28 12:50:00,51.68,51.69,51.63,51.64,58000.0,32.6914,32.6978,32.6598,32.6661,58000.0
2014-02-28 12:55:00,51.64,51.66,51.61,51.66,38500.0,32.6661,32.6788,32.6471,32.6788,38500.0
2014-02-28 13:00:00,51.65,51.67,51.63,51.64,47900.0,32.6725,32.6851,32.6598,32.6661,47900.0
2014-02-28 13:05:00,51.63,51.67,51.63,51.67,24600.0,32.6598,32.6851,32.6598,32.6851,24600.0
2014-02-28 13:10:00,51.67,51.73,51.67,51.7,27100.0,32.6851,32.7231,32.6851,32.7041,27100.0
2014-02-28 13:15:00,51.71,51.75,51.69,51.71,31100.0,32.7104,32.7357,32.6978,32.7104,31100.0
2014-02-28 13:20:00,51.71,51.71,51.67,51.67,37100.0,32.7104,32.7104,32.6851,32.6851,37100.0
2014-02-28 13:25:00,51.68,51.7,51.66,51.67,19000.0,32.6914,32.7041,32.6788,32.6851,19000.0
2014-02-28 13:30:00,51.68,51.71,51.67,51.69,30000.0,32.6914,32.7104,32.6851,32.6978,30000.0
2014-02-28 13:35:00,51.68,51.71,51.68,51.7,17200.0,32.6914,32.7104,32.6914,32.7041,17200.0
2014-02-28 13:40:00,51.7,51.7,51.64,51.65,47600.0,32.7041,32.7041,32.6661,32.6725,47600.0
2014-02-28 13:45:00,51.65,51.65,51.51,51.55,83300.0,32.6725,32.6725,32.5839,32.6092,83300.0
2014-02-28 13:50:00,51.55,51.55,51.48,51.5,54600.0,32.6092,32.6092,32.5649,32.5776,54600.0
2014-02-28 13:55:00,51.5,51.52,51.47,51.48,51600.0,32.5776,32.5902,32.5586,32.5649,51600.0
2014-02-28 14:00:00,51.47,51.48,51.41,51.44,58800.0,32.5586,32.5649,32.5206,32.5396,58800.0
2014-02-28 14:05:00,51.45,51.47,51.38,51.38,72800.0,32.5459,32.5586,32.5017,32.5017,72800.0
2014-02-28 14:10:00,51.39,51.39,51.34,51.34,36300.0,32.508,32.508,32.4764,32.4764,36300.0
2014-02-28 14:15:00,51.35,51.35,51.18,51.23,85400.0,32.4827,32.4827,32.3751,32.4068,85400.0
2014-02-28 14:20:00,51.24,51.25,51.22,51.25,28700.0,32.4131,32.4194,32.4004,32.4194,28700.0
2014-02-28 14:25:00,51.26,51.31,51.25,51.3,24000.0,32.4257,32.4574,32.4194,32.451,24000.0
2014-02-28 14:30:00,51.3,51.32,51.29,51.29,21800.0,32.451,32.4637,32.4447,32.4447,21800.0
2014-02-28 14:35:00,51.29,51.29,51.16,51.17,26200.0,32.4447,32.4447,32.3625,32.3688,26200.0
2014-02-28 14:40:00,51.17,51.22,51.07,51.07,47400.0,32.3688,32.4004,32.3056,32.3056,47400.0
2014-02-28 14:45:00,51.07,51.1,50.92,50.96,104700.0,32.3056,32.3245,32.2107,32.236,104700.0
2014-02-28 14:50:00,50.96,51.02,50.92,50.98,33700.0,32.236,32.2739,32.2107,32.2486,33700.0
2014-02-28 14:55:00,50.99,50.99,50.92,50.95,37700.0,32.255,32.255,32.2107,32.2296,37700.0
2014-02-28 15:00:00,50.96,50.97,50.68,50.79,119600.0,32.236,32.2423,32.0589,32.1284,119600.0
2014-02-28 15:05:00,50.79,50.81,50.6,50.61,64400.0,32.1284,32.1411,32.0082,32.0146,64400.0
2014-02-28 15:10:00,50.6,50.72,50.51,50.67,94500.0,32.0082,32.0842,31.9513,32.0525,94500.0
2014-02-28 15:15:00,50.6,50.75,50.59,50.7,118400.0,32.0082,32.1031,32.0019,32.0715,118400.0
2014-02-28 15:20:00,50.7,50.79,50.66,50.75,67700.0,32.0715,32.1284,32.0462,32.1031,67700.0
2014-02-28 15:25:00,50.74,50.79,50.69,50.76,49500.0,32.0968,32.1284,32.0652,32.1095,49500.0
2014-02-28 15:30:00,50.77,50.89,50.76,50.84,41500.0,32.1158,32.1917,32.1095,32.1601,41500.0
2014-02-28 15:35:00,50.84,50.87,50.8,50.83,51100.0,32.1601,32.179,32.1348,32.1537,51100.0
2014-02-28 15:40:00,50.84,50.95,50.84,50.9,73200.0,32.1601,32.2296,32.1601,32.198,73200.0
2014-02-28 15:45:00,50.9,50.9,50.74,50.77,131700.0,32.198,32.198,32.0968,32.1158,131700.0
2014-02-28 15:50:00,50.77,50.86,50.77,50.82,87300.0,32.1158,32.1727,32.1158,32.1474,87300.0
2014-02-28 15:55:00,50.81,50.95,50.76,50.9,363100.0,32.1411,32.2296,32.1095,32.198,363100.0
2014-03-03 09:30:00,50.34,50.5,50.16,50.5,169900.0,31.8438,31.945,31.7299,31.945,169900.0
2014-03-03 09:35:00,50.5,50.75,50.49,50.72,109400.0,31.945,32.1031,31.9387,32.0842,109400.0
2014-03-03 09:40:00,50.71,50.81,50.58,50.74,61600.0,32.0778,32.1411,31.9956,32.0968,61600.0
2014-03-03 09:45:00,50.74,50.78,50.65,50.66,32900.0,32.0968,32.1221,32.0399,32.0462,32900.0
2014-03-03 09:50:00,50.67,50.73,50.63,50.7,31200.0,32.0525,32.0905,32.0272,32.0715,31200.0
2014-03-03 09:55:00,50.71,50.78,50.66,50.76,17800.0,32.0778,32.1221,32.0462,32.1095,17800.0
2014-03-03 10:00:00,50.77,50.86,50.63,50.69,29600.0,32.1158,32.1727,32.0272,32.0652,29600.0
2014-03-03 10:05:00,50.69,50.81,50.66,50.76,50700.0,32.0652,32.1411,32.0462,32.1095,50700.0
2014-03-03 10:10:00,50.76,50.76,50.61,50.62,49200.0,32.1095,32.1095,32.0146,32.0209,49200.0
2014-03-03 10:15:00,50.63,50.63,50.44,50.58,136100.0,32.0272,32.0272,31.907,31.9956,136100.0
2014-03-03 10:20:00,50.58,50.62,50.54,50.58,41200.0,31.9956,32.0209,31.9703,31.9956,41200.0
2014-03-03 10:25:00,50.57,50.72,50.57,50.69,33500.0,31.9893,32.0842,31.9893,32.0652,33500.0
2014-03-03 10:30:00,50.69,50.72,50.67,50.68,29000.0,32.0652,32.0842,32.0525,32.0589,29000.0
2014-03-03 10:35:00,50.68,50.69,50.6,50.62,48600.0,32.0589,32.0652,32.0082,32.0209,48600.0
2014-03-03 10:40:00,50.62,50.72,50.62,50.7,27600.0,32.0209,32.0842,32.0209,32.0715,27600.0
2014-03-03 10:45:00,50.69,50.77,50.69,50.69,48800.0,32.0652,32.1158,32.0652,32.0652,48800.0
2014-03-03 10:50:00,50.7,50.76,50.7,50.71,35200.0,32.0715,32.1095,32.0715,32.0778,35200.0
2014-03-03 10:55:00,50.71,50.82,50.71,50.76,42800.0,32.0778,32.1474,32.0778,32.1095,42800.0
2014-03-03 11:00:00,50.75,50.76,50.6,50.6,55500.0,32.1031,32.1095,32.0082,32.0082,55500.0
2014-03-03 11:05:00,50.6,50.6,50.44,50.46,51700.0,32.0082,32.0082,31.907,31.9197,51700.0
2014-03-03 11:10:00,50.45,50.49,50.41,50.41,41100.0,31.9134,31.9387,31.8881,31.8881,41100.0
2014-03-03 11:15:00,50.42,50.44,50.34,50.37,34100.0,31.8944,31.907,31.8438,31.8628,34100.0
2014-03-03 11:20:00,50.36,50.42,50.35,50.35,51000.0,31.8564,31.8944,31.8501,31.8501,51000.0
2014-03-03 11:25:00,50.35,50.43,50.27,50.27,52400.0,31.8501,31.9007,31.7995,31.7995,52400.0
2014-03-03 11:30:00,50.28,50.35,50.27,50.3,42500.0,31.8058,31.8501,31.7995,31.8185,42500.0
2014-03-03 11:35:00,50.3,50.3,50.17,50.17,59300.0,31.8185,31.8185,31.7362,31.7362,59300.0
2014-03-03 11:40:00,50.17,50.25,50.15,50.15,54500.0,31.7362,31.7868,31.7236,31.7236,54500.0
2014-03-03 11:45:00,50.15,50.16,50.08,50.11,57300.0,31.7236,31.7299,31.6793,31.6983,57300.0
2014-03-03 11:50:00,50.11,50.11,49.98,50.02,155200.0,31.6983,31.6983,31.6161,31.6414,155200.0
2014-03-03 11:55:00,50.02,50.08,49.94,50.07,111800.0,31.6414,31.6793,31.5907,31.673,111800.0
2014-03-03 12:00:00,50.06,50.09,49.99,50.02,72600.0,31.6667,31.6856,31.6224,31.6414,72600.0
2014-03-03 12:05:00,50.03,50.13,50.02,50.05,60400.0,31.6477,31.7109,31.6414,31.6603,60400.0
2014-03-03 12:10:00,50.05,50.31,50.0,50.26,76600.0,31.6603,31.8248,31.6287,31.7932,76600.0
2014-03-03 12:15:00,50.26,50.32,50.17,50.22,38100.0,31.7932,31.8311,31.7362,31.7679,38100.0
2014-03-03 12:20:00,50.22,50.36,50.22,50.33,32700.0,31.7679,31.8564,31.7679,31.8375,32700.0
2014-03-03 12:25:00,50.33,50.34,50.24,50.24,19800.0,31.8375,31.8438,31.7805,31.7805,19800.0
2014-03-03 12:30:00,50.23,50.28,50.23,50.28,24100.0,31.7742,31.8058,31.7742,31.8058,24100.0
2014-03-03 12:35:00,50.29,50.42,50.29,50.38,34100.0,31.8121,31.8944,31.8121,31.8691,34100.0
2014-03-03 12:40:00,50.37,50.37,50.26,50.29,40400.0,31.8628,31.8628,31.7932,31.8121,40400.0
2014-03-03 12:45:00,50.3,50.31,50.25,50.26,53800.0,31.8185,31.8248,31.7868,31.7932,53800.0
2014-03-03 12:50:00,50.27,50.3,50.21,50.21,25300.0,31.7995,31.8185,31.7615,31.7615,25300.0
2014-03-03 12:55:00,50.21,50.22,50.15,50.16,42000.0,31.7615,31.7679,31.7236,31.7299,42000.0
2014-03-03 13:00:00,50.16,50.2,50.13,50.17,64300.0,31.7299,31.7552,31.7109,31.7362,64300.0
2014-03-03 13:05:00,50.16,50.16,50.1,50.12,37000.0,31.7299,31.7299,31.692,31.7046,37000.0
2014-03-03 13:10:00,50.12,50.19,50.11,50.19,48600.0,31.7046,31.7489,31.6983,31.7489,48600.0
2014-03-03 13:15:00,50.2,50.21,50.1,50.12,35900.0,31.7552,31.7615,31.692,31.7046,35900.0
2014-03-03 13:20:00,50.11,50.13,50.09,50.09,40500.0,31.6983,31.7109,31.6856,31.6856,40500.0
2014-03-03 13:25:00,50.09,50.15,50.04,50.05,46000.0,31.6856,31.7236,31.654,31.6603,46000.0
2014-03-03 13:30:00,50.05,50.05,49.92,49.93,81900.0,31.6603,31.6603,31.5781,31.5844,81900.0
2014-03-03 13:35:00,49.93,49.96,49.92,49.93,44900.0,31.5844,31.6034,31.5781,31.5844,44900.0
2014-03-03 13:40:00,49.93,49.94,49.82,49.88,132500.0,31.5844,31.5907,31.5148,31.5528,132500.0
2014-03-03 13:45:00,49.88,49.92,49.86,49.9,44200.0,31.5528,31.5781,31.5401,31.5654,44200.0
2014-03-03 13:50:00,49.9,49.91,49.86,49.88,69400.0,31.5654,31.5718,31.5401,31.5528,69400.0
2014-03-03 13:55:00,49.88,49.91,49.84,49.89,103300.0,31.5528,31.5718,31.5275,31.5591,103300.0
2014-03-03 14:00:00,49.89,49.91,49.85,49.89,54200.0,31.5591,31.5718,31.5338,31.5591,54200.0
2014-03-03 14:05:00,49.89,49.97,49.87,49.94,88600.0,31.5591,31.6097,31.5465,31.5907,88600.0
2014-03-03 14:10:00,49.95,49.98,49.9,49.96,52300.0,31.5971,31.6161,31.5654,31.6034,52300.0
2014-03-03 14:15:00,49.96,50.01,49.89,49.89,81800.0,31.6034,31.635,31.5591,31.5591,81800.0
2014-03-03 14:20:00,49.9,49.99,49.88,49.98,47300.0,31.5654,31.6224,31.5528,31.6161,47300.0
2014-03-03 14:25:00,49.97,49.97,49.85,49.87,50500.0,31.6097,31.6097,31.5338,31.5465,50500.0
2014-03-03 14:30:00,49.88,49.95,49.8,49.93,56100.0,31.5528,31.5971,31.5022,31.5844,56100.0
2014-03-03 14:35:00,49.93,49.97,49.87,49.87,36200.0,31.5844,31.6097,31.5465,31.5465,36200.0
2014-03-03 14:40:00,49.87,49.97,49.87,49.96,47700.0,31.5465,31.6097,31.5465,31.6034,47700.0
2014-03-03 14:45:00,49.96,50.03,49.95,49.98,79300.0,31.6034,31.6477,31.5971,31.6161,79300.0
2014-03-03 14:50:00,49.98,50.04,49.94,50.0,67700.0,31.6161,31.654,31.5907,31.6287,67700.0
2014-03-03 14:55:00,50.01,50.02,49.92,49.92,53100.0,31.635,31.6414,31.5781,31.5781,53100.0
2014-03-03 15:00:00,49.92,49.99,49.9,49.91,77500.0,31.5781,31.6224,31.5654,31.5718,77500.0
2014-03-03 15:05:00,49.91,49.95,49.86,49.93,102100.0,31.5718,31.5971,31.5401,31.5844,102100.0
2014-03-03 15:10:00,49.93,49.95,49.87,49.9,76100.0,31.5844,31.5971,31.5465,31.5654,76100.0
2014-03-03 15:15:00,49.9,49.91,49.84,49.86,106900.0,31.5654,31.5718,31.5275,31.5401,106900.0
2014-03-03 15:20:00,49.85,49.9,49.84,49.87,109100.0,31.5338,31.5654,31.5275,31.5465,109100.0
2014-03-03 15:25:00,49.88,49.9,49.79,49.89,132700.0,31.5528,31.5654,31.4959,31.5591,132700.0
2014-03-03 15:30:00,49.89,49.93,49.82,49.91,460600.0,31.5591,31.5844,31.5148,31.5718,460600.0
2014-03-03 15:35:00,49.92,50.33,49.91,49.95,638800.0,31.5781,31.8375,31.5718,31.5971,638800.0
2014-03-03 15:40:00,49.96,50.05,49.96,50.05,135800.0,31.6034,31.6603,31.6034,31.6603,135800.0
2014-03-03 15:45:00,50.06,50.13,49.94,49.94,108100.0,31.6667,31.7109,31.5907,31.5907,108100.0
2014-03-03 15:50:00,49.95,50.08,49.95,50.03,116300.0,31.5971,31.6793,31.5971,31.6477,116300.0
2014-03-03 15:55:00,50.03,50.11,49.99,50.11,282300.0,31.6477,31.6983,31.6224,31.6983,282300.0
2014-03-04 09:30:00,50.82,50.82,50.53,50.72,181800.0,32.1474,32.1474,31.964,32.0842,181800.0
2014-03-04 09:35:00,50.73,50.83,50.69,50.79,66800.0,32.0905,32.1537,32.0652,32.1284,66800.0
2014-03-04 09:40:00,50.79,50.9,50.66,50.78,63700.0,32.1284,32.198,32.0462,32.1221,63700.0
2014-03-04 09:45:00,50.78,50.87,50.76,50.8,96000.0,32.1221,32.179,32.1095,32.1348,96000.0
2014-03-04 09:50:00,50.81,50.98,50.81,50.97,77000.0,32.1411,32.2486,32.1411,32.2423,77000.0
2014-03-04 09:55:00,50.97,51.14,50.96,51.11,90300.0,32.2423,32.3498,32.236,32.3309,90300.0
2014-03-04 10:00:00,51.12,51.18,50.89,50.94,89600.0,32.3372,32.3751,32.1917,32.2233,89600.0
2014-03-04 10:05:00,50.94,50.98,50.83,50.95,41900.0,32.2233,32.2486,32.1537,32.2296,41900.0
2014-03-04 10:10:00,50.95,51.01,50.91,50.98,70800.0,32.2296,32.2676,32.2043,32.2486,70800.0
2014-03-04 10:15:00,50.98,51.01,50.9,51.0,39400.0,32.2486,32.2676,32.198,32.2613,39400.0
2014-03-04 10:20:00,51.0,51.03,50.94,50.94,44600.0,32.2613,32.2803,32.2233,32.2233,44600.0
2014-03-04 10:25:00,50.94,51.04,50.94,50.99,26700.0,32.2233,32.2866,32.2233,32.255,26700.0
2014-03-04 10:30:00,50.99,51.05,50.98,51.05,29500.0,32.255,32.2929,32.2486,32.2929,29500.0
2014-03-04 10:35:00,51.04,51.11,51.03,51.11,47000.0,32.2866,32.3309,32.2803,32.3309,47000.0
2014-03-04 10:40:00,51.11,51.23,51.11,51.18,59000.0,32.3309,32.4068,32.3309,32.3751,59000.0
2014-03-04 10:45:00,51.18,51.22,51.18,51.22,45500.0,32.3751,32.4004,32.3751,32.4004,45500.0
2014-03-04 10:50:00,51.22,51.26,51.18,51.22,53300.0,32.4004,32.4257,32.3751,32.4004,53300.0
2014-03-04 10:55:00,51.22,51.29,51.2,51.22,62600.0,32.4004,32.4447,32.3878,32.4004,62600.0
2014-03-04 11:00:00,51.22,51.24,51.19,51.21,35600.0,32.4004,32.4131,32.3815,32.3941,35600.0
2014-03-04 11:05:00,51.2,51.23,51.15,51.16,57600.0,32.3878,32.4068,32.3562,32.3625,57600.0
2014-03-04 11:10:00,51.15,51.27,51.15,51.27,23800.0,32.3562,32.4321,32.3562,32.4321,23800.0
2014-03-04 11:15:00,51.27,51.33,51.26,51.3,89700.0,32.4321,32.47,32.4257,32.451,89700.0
2014-03-04 11:20:00,51.31,51.35,51.28,51.29,39700.0,32.4574,32.4827,32.4384,32.4447,39700.0
2014-03-04 11:25:00,51.3,51.35,51.27,51.3,33200.0,32.451,32.4827,32.4321,32.451,33200.0
2014-03-04 11:30:00,51.29,51.34,51.24,51.29,55700.0,32.4447,32.4764,32.4131,32.4447,55700.0
2014-03-04 11:35:00,51.3,51.32,51.21,51.25,30000.0,32.451,32.4637,32.3941,32.4194,30000.0
2014-03-04 11:40:00,51.24,51.25,51.21,51.24,22700.0,32.4131,32.4194,32.3941,32.4131,22700.0
2014-03-04 11:45:00,51.24,51.26,51.21,51.26,28500.0,32.4131,32.4257,32.3941,32.4257,28500.0
2014-03-04 11:50:00,51.26,51.33,51.26,51.33,36800.0,32.4257,32.47,32.4257,32.47,36800.0
2014-03-04 11:55:00,51.34,51.36,51.3,51.32,49000.0,32.4764,32.489,32.451,32.4637,49000.0
2014-03-04 12:00:00,51.32,51.34,51.28,51.33,26600.0,32.4637,32.4764,32.4384,32.47,26600.0
2014-03-04 12:05:00,51.33,51.34,51.26,51.27,18600.0,32.47,32.4764,32.4257,32.4321,18600.0
2014-03-04 12:10:00,51.26,51.38,51.25,51.36,56800.0,32.4257,32.5017,32.4194,32.489,56800.0
2014-03-04 12:15:00,51.35,51.45,51.33,51.39,48300.0,32.4827,32.5459,32.47,32.508,48300.0
2014-03-04 12:20:00,51.38,51.43,51.34,51.35,41800.0,32.5017,32.5333,32.4764,32.4827,41800.0
2014-03-04 12:25:00,51.34,51.43,51.34,51.41,27000.0,32.4764,32.5333,32.4764,32.5206,27000.0
2014-03-04 12:30:00,51.4,51.42,51.35,51.4,24700.0,32.5143,32.527,32.4827,32.5143,24700.0
2014-03-04 12:35:00,51.39,51.44,51.36,51.42,20000.0,32.508,32.5396,32.489,32.527,20000.0
2014-03-04 12:40:00,51.42,51.44,51.35,51.38,46500.0,32.527,32.5396,32.4827,32.5017,46500.0
2014-03-04 12:45:00,51.37,51.43,51.37,51.39,15000.0,32.4953,32.5333,32.4953,32.508,15000.0
2014-03-04 12:50:00,51.4,51.41,51.32,51.32,86000.0,32.5143,32.5206,32.4637,32.4637,86000.0
2014-03-04 12:55:00,51.32,51.35,51.27,51.35,21600.0,32.4637,32.4827,32.4321,32.4827,21600.0
2014-03-04 13:00:00,51.35,51.35,51.29,51.32,22500.0,32.4827,32.4827,32.4447,32.4637,22500.0
2014-03-04 13:05:00,51.32,51.38,51.31,51.35,30500.0,32.4637,32.5017,32.4574,32.4827,30500.0
2014-03-04 13:10:00,51.35,51.45,51.35,51.45,48400.0,32.4827,32.5459,32.4827,32.5459,48400.0
2014-03-04 13:15:00,51.45,51.49,51.43,51.48,34700.0,32.5459,32.5712,32.5333,32.5649,34700.0
2014-03-04 13:20:00,51.48,51.51,51.47,51.5,30900.0,32.5649,32.5839,32.5586,32.5776,30900.0
2014-03-04 13:25:00,51.5,51.56,51.49,51.56,44000.0,32.5776,32.6155,32.5712,32.6155,44000.0
2014-03-04 13:30:00,51.55,51.59,51.52,51.59,24600.0,32.6092,32.6345,32.5902,32.6345,24600.0
2014-03-04 13:35:00,51.59,51.65,51.58,51.64,47200.0,32.6345,32.6725,32.6282,32.6661,47200.0
2014-03-04 13:40:00,51.65,51.67,51.63,51.66,29300.0,32.6725,32.6851,32.6598,32.6788,29300.0
2014-03-04 13:45:00,51.65,51.73,51.59,51.59,73600.0,32.6725,32.7231,32.6345,32.6345,73600.0
2014-03-04 13:50:00,51.59,51.66,51.54,51.55,90800.0,32.6345,32.6788,32.6029,32.6092,90800.0
2014-03-04 13:55:00,51.56,51.6,51.52,51.53,44100.0,32.6155,32.6408,32.5902,32.5965,44100.0
2014-03-04 14:00:00,51.54,51.54,51.47,51.48,46700.0,32.6029,32.6029,32.5586,32.5649,46700.0
2014-03-04 14:05:00,51.48,51.56,51.47,51.56,28500.0,32.5649,32.6155,32.5586,32.6155,28500.0
2014-03-04 14:10:00,51.56,51.62,51.51,51.56,29000.0,32.6155,32.6535,32.5839,32.6155,29000.0
2014-03-04 14:15:00,51.56,51.61,51.54,51.56,105900.0,32.6155,32.6471,32.6029,32.6155,105900.0
2014-03-04 14:20:00,51.56,51.63,51.55,51.62,32400.0,32.6155,32.6598,32.6092,32.6535,32400.0
2014-03-04 14:25:00,51.63,51.65,51.6,51.6,33200.0,32.6598,32.6725,32.6408,32.6408,33200.0
2014-03-04 14:30:00,51.61,51.62,51.57,51.57,54900.0,32.6471,32.6535,32.6218,32.6218,54900.0
2014-03-04 14:35:00,51.57,51.58,51.48,51.49,43800.0,32.6218,32.6282,32.5649,32.5712,43800.0
2014-03-04 14:40:00,51.48,51.52,51.45,51.47,41400.0,32.5649,32.5902,32.5459,32.5586,41400.0
2014-03-04 14:45:00,51.47,51.47,51.42,51.42,34700.0,32.5586,32.5586,32.527,32.527,34700.0
2014-03-04 14:50:00,51.42,51.45,51.42,51.43,44300.0,32.527,32.5459,32.527,32.5333,44300.0
2014-03-04 14:55:00,51.43,51.55,51.43,51.53,69000.0,32.5333,32.6092,32.5333,32.5965,69000.0
2014-03-04 15:00:00,51.53,51.58,51.48,51.48,69900.0,32.5965,32.6282,32.5649,32.5649,69900.0
2014-03-04 15:05:00,51.49,51.5,51.44,51.45,47000.0,32.5712,32.5776,32.5396,32.5459,47000.0
2014-03-04 15:10:00,51.45,51.48,51.44,51.47,39500.0,32.5459,32.5649,32.5396,32.5586,39500.0
2014-03-04 15:15:00,51.47,51.53,51.44,51.51,101700.0,32.5586,32.5965,32.5396,32.5839,101700.0
2014-03-04 15:20:00,51.5,51.58,51.5,51.54,60800.0,32.5776,32.6282,32.5776,32.6029,60800.0
2014-03-04 15:25:00,51.54,51.55,51.48,51.52,94900.0,32.6029,32.6092,32.5649,32.5902,94900.0
2014-03-04 15:30:00,51.52,51.54,51.49,51.51,62600.0,32.5902,32.6029,32.5712,32.5839,62600.0
2014-03-04 15:35:00,51.51,51.52,51.47,51.5,112600.0,32.5839,32.5902,32.5586,32.5776,112600.0
2014-03-04 15:40:00,51.5,51.58,51.49,51.57,148000.0,32.5776,32.6282,32.5712,32.6218,148000.0
2014-03-04 15:45:00,51.58,51.62,51.51,51.54,149900.0,32.6282,32.6535,32.5839,32.6029,149900.0
2014-03-04 15:50:00,51.54,51.6,51.53,51.59,197700.0,32.6029,32.6408,32.5965,32.6345,197700.0
2014-03-04 15:55:00,51.59,51.62,51.57,51.59,270600.0,32.6345,32.6535,32.6218,32.6345,270600.0
2014-03-05 09:30:00,51.68,51.83,51.4,51.71,111200.0,32.6914,32.7863,32.5143,32.7104,111200.0
2014-03-05 09:35:00,51.75,51.75,51.5,51.53,23800.0,32.7357,32.7357,32.5776,32.5965,23800.0
2014-03-05 09:40:00,51.51,51.51,51.3,51.43,52200.0,32.5839,32.5839,32.451,32.5333,52200.0
2014-03-05 09:45:00,51.44,51.49,51.39,51.45,24400.0,32.5396,32.5712,32.508,32.5459,24400.0
2014-03-05 09:50:00,51.45,51.56,51.44,51.55,22800.0,32.5459,32.6155,32.5396,32.6092,22800.0
2014-03-05 09:55:00,51.54,51.62,51.48,51.54,63400.0,32.6029,32.6535,32.5649,32.6029,63400.0
2014-03-05 10:00:00,51.55,51.61,51.52,51.61,37100.0,32.6092,32.6471,32.5902,32.6471,37100.0
2014-03-05 10:05:00,51.62,51.69,51.62,51.63,30400.0,32.6535,32.6978,32.6535,32.6598,30400.0
2014-03-05 10:10:00,51.62,51.66,51.58,51.63,61500.0,32.6535,32.6788,32.6282,32.6598,61500.0
2014-03-05 10:15:00,51.63,51.7,51.59,51.66,39200.0,32.6598,32.7041,32.6345,32.6788,39200.0
2014-03-05 10:20:00,51.66,51.79,51.65,51.79,56700.0,32.6788,32.761,32.6725,32.761,56700.0
2014-03-05 10:25:00,51.8,51.83,51.76,51.82,62400.0,32.7673,32.7863,32.742,32.78,62400.0
2014-03-05 10:30:00,51.81,51.88,51.81,51.86,46700.0,32.7737,32.8179,32.7737,32.8053,46700.0
2014-03-05 10:35:00,51.86,52.1,51.86,51.97,228700.0,32.8053,32.9571,32.8053,32.8749,228700.0
2014-03-05 10:40:00,51.96,51.96,51.82,51.84,36700.0,32.8685,32.8685,32.78,32.7926,36700.0
2014-03-05 10:45:00,51.84,51.84,51.72,51.72,39400.0,32.7926,32.7926,32.7167,32.7167,39400.0
2014-03-05 10:50:00,51.72,51.88,51.71,51.88,34800.0,32.7167,32.8179,32.7104,32.8179,34800.0
2014-03-05 10:55:00,51.87,51.89,51.78,51.78,41700.0,32.8116,32.8243,32.7547,32.7547,41700.0
2014-03-05 11:00:00,51.79,51.97,51.79,51.95,47900.0,32.761,32.8749,32.761,32.8622,47900.0
2014-03-05 11:05:00,51.95,51.96,51.88,51.9,25100.0,32.8622,32.8685,32.8179,32.8306,25100.0
2014-03-05 11:10:00,51.89,51.96,51.88,51.88,23900.0,32.8243,32.8685,32.8179,32.8179,23900.0
2014-03-05 11:15:00,51.89,51.91,51.82,51.82,22200.0,32.8243,32.8369,32.78,32.78,22200.0
2014-03-05 11:20:00,51.82,51.88,51.82,51.84,52700.0,32.78,32.8179,32.78,32.7926,52700.0
2014-03-05 11:25:00,51.84,51.88,51.73,51.79,33500.0,32.7926,32.8179,32.7231,32.761,33500.0
2014-03-05 11:30:00,51.79,51.9,51.77,51.89,76700.0,32.761,32.8306,32.7484,32.8243,76700.0
2014-03-05 11:35:00,51.89,52.0,51.88,51.98,90500.0,32.8243,32.8939,32.8179,32.8812,90500.0
2014-03-05 11:40:00,51.98,51.98,51.91,51.91,27200.0,32.8812,32.8812,32.8369,32.8369,27200.0
2014-03-05 11:45:00,51.9,51.98,51.86,51.97,38200.0,32.8306,32.8812,32.8053,32.8749,38200.0
2014-03-05 11:50:00,51.99,52.0,51.95,51.95,37800.0,32.8875,32.8939,32.8622,32.8622,37800.0
2014-03-05 11:55:00,51.95,51.96,51.91,51.94,12800.0,32.8622,32.8685,32.8369,32.8559,12800.0
2014-03-05 12:00:00,51.94,51.94,51.89,51.89,19300.0,32.8559,32.8559,32.8243,32.8243,19300.0
2014-03-05 12:05:00,51.88,51.93,51.86,51.91,22800.0,32.8179,32.8496,32.8053,32.8369,22800.0
2014-03-05 12:10:00,51.91,51.92,51.85,51.88,61200.0,32.8369,32.8432,32.799,32.8179,61200.0
2014-03-05 12:15:00,51.87,51.98,51.85,51.94,63500.0,32.8116,32.8812,32.799,32.8559,63500.0
2014-03-05 12:20:00,51.95,52.05,51.95,52.04,44900.0,32.8622,32.9255,32.8622,32.9192,44900.0
2014-03-05 12:25:00,52.04,52.06,52.0,52.01,30800.0,32.9192,32.9318,32.8939,32.9002,30800.0
2014-03-05 12:30:00,52.0,52.02,51.99,52.02,28900.0,32.8939,32.9065,32.8875,32.9065,28900.0
2014-03-05 12:35:00,52.02,52.08,52.02,52.07,33000.0,32.9065,32.9445,32.9065,32.9381,33000.0
2014-03-05 12:40:00,52.06,52.07,52.02,52.04,20100.0,32.9318,32.9381,32.9065,32.9192,20100.0
2014-03-05 12:45:00,52.01,52.08,52.01,52.07,24500.0,32.9002,32.9445,32.9002,32.9381,24500.0
2014-03-05 12:50:00,52.06,52.1,52.05,52.06,39200.0,32.9318,32.9571,32.9255,32.9318,39200.0
2014-03-05 12:55:00,52.07,52.1,52.06,52.08,21500.0,32.9381,32.9571,32.9318,32.9445,21500.0
2014-03-05 13:00:00,52.08,52.09,52.06,52.07,23800.0,32.9445,32.9508,32.9318,32.9381,23800.0
2014-03-05 13:05:00,52.07,52.08,52.03,52.08,29400.0,32.9381,32.9445,32.9128,32.9445,29400.0
2014-03-05 13:10:00,52.07,52.11,52.07,52.09,34600.0,32.9381,32.9634,32.9381,32.9508,34600.0
2014-03-05 13:15:00,52.08,52.12,52.06,52.06,32100.0,32.9445,32.9698,32.9318,32.9318,32100.0
2014-03-05 13:20:00,52.07,52.1,52.04,52.04,17600.0,32.9381,32.9571,32.9192,32.9192,17600.0
2014-03-05 13:25:00,52.05,52.12,52.04,52.09,29400.0,32.9255,32.9698,32.9192,32.9508,29400.0
2014-03-05 13:30:00,52.09,52.11,52.06,52.1,37500.0,32.9508,32.9634,32.9318,32.9571,37500.0
2014-03-05 13:35:00,52.1,52.12,52.04,52.05,96300.0,32.9571,32.9698,32.9192,32.9255,96300.0
2014-03-05 13:40:00,52.06,52.09,52.0,52.01,261700.0,32.9318,32.9508,32.8939,32.9002,261700.0
2014-03-05 13:45:00,52.01,52.03,51.91,51.94,37000.0,32.9002,32.9128,32.8369,32.8559,37000.0
2014-03-05 13:50:00,51.95,52.03,51.95,52.01,21800.0,32.8622,32.9128,32.8622,32.9002,21800.0
2014-03-05 13:55:00,52.01,52.06,51.98,52.02,21800.0,32.9002,32.9318,32.8812,32.9065,21800.0
2014-03-05 14:00:00,52.01,52.01,51.94,51.95,34700.0,32.9002,32.9002,32.8559,32.8622,34700.0
2014-03-05 14:05:00,51.95,52.01,51.94,51.98,21800.0,32.8622,32.9002,32.8559,32.8812,21800.0
2014-03-05 14:10:00,51.99,52.0,51.92,51.92,19300.0,32.8875,32.8939,32.8432,32.8432,19300.0
2014-03-05 14:15:00,51.91,51.96,51.88,51.94,18500.0,32.8369,32.8685,32.8179,32.8559,18500.0
2014-03-05 14:20:00,51.93,51.98,51.91,51.98,18100.0,32.8496,32.8812,32.8369,32.8812,18100.0
2014-03-05 14:25:00,51.97,52.01,51.97,52.0,131300.0,32.8749,32.9002,32.8749,32.8939,131300.0
2014-03-05 14:30:00,52.0,52.01,51.95,51.99,34800.0,32.8939,32.9002,32.8622,32.8875,34800.0
2014-03-05 14:35:00,51.98,52.01,51.89,51.89,44800.0,32.8812,32.9002,32.8243,32.8243,44800.0
2014-03-05 14:40:00,51.89,51.89,51.77,51.77,45500.0,32.8243,32.8243,32.7484,32.7484,45500.0
2014-03-05 14:45:00,51.77,51.93,51.76,51.91,45700.0,32.7484,32.8496,32.742,32.8369,45700.0
2014-03-05 14:50:00,51.92,52.01,51.92,51.94,48500.0,32.8432,32.9002,32.8432,32.8559,48500.0
2014-03-05 14:55:00,51.93,51.98,51.9,51.91,30200.0,32.8496,32.8812,32.8306,32.8369,30200.0
2014-03-05 15:00:00,51.91,51.93,51.86,51.88,57200.0,32.8369,32.8496,32.8053,32.8179,57200.0
2014-03-05 15:05:00,51.88,51.91,51.82,51.83,29600.0,32.8179,32.8369,32.78,32.7863,29600.0
2014-03-05 15:10:00,51.82,51.84,51.76,51.76,43100.0,32.78,32.7926,32.742,32.742,43100.0
2014-03-05 15:15:00,51.77,51.81,51.75,51.77,38700.0,32.7484,32.7737,32.7357,32.7484,38700.0
2014-03-05 15:20:00,51.78,51.89,51.77,51.83,34800.0,32.7547,32.8243,32.7484,32.7863,34800.0
2014-03-05 15:25:00,51.83,51.84,51.77,51.79,32700.0,32.7863,32.7926,32.7484,32.761,32700.0
2014-03-05 15:30:00,51.79,51.8,51.73,51.79,64300.0,32.761,32.7673,32.7231,32.761,64300.0
2014-03-05 15:35:00,51.79,51.79,51.72,51.77,59900.0,32.761,32.761,32.7167,32.7484,59900.0
2014-03-05 15:40:00,51.77,51.79,51.63,51.66,80900.0,32.7484,32.761,32.6598,32.6788,80900.0
2014-03-05 15:45:00,51.66,51.74,51.65,51.72,95500.0,32.6788,32.7294,32.6725,32.7167,95500.0
2014-03-05 15:50:00,51.72,51.77,51.69,51.73,167300.0,32.7167,32.7484,32.6978,32.7231,167300.0
2014-03-05 15:55:00,51.73,51.76,51.68,51.69,268400.0,32.7231,32.742,32.6914,32.6978,268400.0
2014-03-06 09:30:00,52.04,52.48,52.0,52.21,198500.0,32.9192,33.1975,32.8939,33.0267,198500.0
2014-03-06 09:35:00,52.24,52.32,52.21,52.22,55400.0,33.0457,33.0963,33.0267,33.033,55400.0
2014-03-06 09:40:00,52.22,52.23,52.16,52.16,64000.0,33.033,33.0393,32.9951,32.9951,64000.0
2014-03-06 09:45:00,52.16,52.33,52.16,52.29,47600.0,32.9951,33.1026,32.9951,33.0773,47600.0
2014-03-06 09:50:00,52.29,52.59,52.29,52.54,193700.0,33.0773,33.2671,33.0773,33.2354,193700.0
2014-03-06 09:55:00,52.55,52.59,52.46,52.46,50000.0,33.2418,33.2671,33.1848,33.1848,50000.0
2014-03-06 10:00:00,52.46,52.49,52.29,52.49,84100.0,33.1848,33.2038,33.0773,33.2038,84100.0
2014-03-06 10:05:00,52.5,52.63,52.46,52.62,163500.0,33.2101,33.2924,33.1848,33.286,163500.0
2014-03-06 10:10:00,52.62,52.64,52.41,52.48,203800.0,33.286,33.2987,33.1532,33.1975,203800.0
2014-03-06 10:15:00,52.48,52.6,52.46,52.49,101600.0,33.1975,33.2734,33.1848,33.2038,101600.0
2014-03-06 10:20:00,52.49,52.51,52.41,52.41,108900.0,33.2038,33.2165,33.1532,33.1532,108900.0
2014-03-06 10:25:00,52.41,52.49,52.38,52.49,48800.0,33.1532,33.2038,33.1342,33.2038,48800.0
2014-03-06 10:30:00,52.5,52.5,52.44,52.45,30300.0,33.2101,33.2101,33.1722,33.1785,30300.0
2014-03-06 10:35:00,52.44,52.47,52.38,52.42,61700.0,33.1722,33.1912,33.1342,33.1595,61700.0
2014-03-06 10:40:00,52.43,52.46,52.38,52.38,38900.0,33.1659,33.1848,33.1342,33.1342,38900.0
2014-03-06 10:45:00,52.39,52.4,52.26,52.26,73200.0,33.1406,33.1469,33.0583,33.0583,73200.0
2014-03-06 10:50:00,52.26,52.42,52.23,52.42,60400.0,33.0583,33.1595,33.0393,33.1595,60400.0
2014-03-06 10:55:00,52.41,52.45,52.39,52.39,45200.0,33.1532,33.1785,33.1406,33.1406,45200.0
2014-03-06 11:00:00,52.39,52.48,52.39,52.48,37100.0,33.1406,33.1975,33.1406,33.1975,37100.0
2014-03-06 11:05:00,52.48,52.49,52.42,52.46,51400.0,33.1975,33.2038,33.1595,33.1848,51400.0
2014-03-06 11:10:00,52.46,52.48,52.43,52.48,46100.0,33.1848,33.1975,33.1659,33.1975,46100.0
2014-03-06 11:15:00,52.48,52.48,52.44,52.46,44000.0,33.1975,33.1975,33.1722,33.1848,44000.0
2014-03-06 11:20:00,52.45,52.49,52.41,52.43,51500.0,33.1785,33.2038,33.1532,33.1659,51500.0
2014-03-06 11:25:00,52.44,52.45,52.37,52.38,46600.0,33.1722,33.1785,33.1279,33.1342,46600.0
2014-03-06 11:30:00,52.39,52.41,52.36,52.38,46600.0,33.1406,33.1532,33.1216,33.1342,46600.0
2014-03-06 11:35:00,52.39,52.42,52.35,52.36,44800.0,33.1406,33.1595,33.1153,33.1216,44800.0
2014-03-06 11:40:00,52.36,52.44,52.32,52.42,37900.0,33.1216,33.1722,33.0963,33.1595,37900.0
2014-03-06 11:45:00,52.41,52.47,52.39,52.46,223300.0,33.1532,33.1912,33.1406,33.1848,223300.0
2014-03-06 11:50:00,52.45,52.6,52.45,52.59,68100.0,33.1785,33.2734,33.1785,33.2671,68100.0
2014-03-06 11:55:00,52.59,52.63,52.51,52.6,78400.0,33.2671,33.2924,33.2165,33.2734,78400.0
2014-03-06 12:00:00,52.6,52.6,52.51,52.55,40900.0,33.2734,33.2734,33.2165,33.2418,40900.0
2014-03-06 12:05:00,52.55,52.58,52.54,52.57,43900.0,33.2418,33.2607,33.2354,33.2544,43900.0
2014-03-06 12:10:00,52.56,52.6,52.55,52.58,29000.0,33.2481,33.2734,33.2418,33.2607,29000.0
2014-03-06 12:15:00,52.58,52.64,52.57,52.64,44900.0,33.2607,33.2987,33.2544,33.2987,44900.0
2014-03-06 12:20:00,52.63,52.65,52.55,52.55,62300.0,33.2924,33.305,33.2418,33.2418,62300.0
2014-03-06 12:25:00,52.57,52.58,52.52,52.56,26300.0,33.2544,33.2607,33.2228,33.2481,26300.0
2014-03-06 12:30:00,52.56,52.6,52.55,52.6,26400.0,33.2481,33.2734,33.2418,33.2734,26400.0
2014-03-06 12:35:00,52.59,52.66,52.59,52.66,48400.0,33.2671,33.3114,33.2671,33.3114,48400.0
2014-03-06 12:40:00,52.66,52.68,52.65,52.68,56500.0,33.3114,33.324,33.305,33.324,56500.0
2014-03-06 12:45:00,52.68,52.75,52.68,52.75,104600.0,33.324,33.3683,33.324,33.3683,104600.0
2014-03-06 12:50:00,52.75,52.77,52.71,52.76,113400.0,33.3683,33.3809,33.343,33.3746,113400.0
2014-03-06 12:55:00,52.75,52.75,52.67,52.67,43500.0,33.3683,33.3683,33.3177,33.3177,43500.0
2014-03-06 13:00:00,52.67,52.73,52.64,52.65,42400.0,33.3177,33.3556,33.2987,33.305,42400.0
2014-03-06 13:05:00,52.65,52.65,52.57,52.61,46000.0,33.305,33.305,33.2544,33.2797,46000.0
2014-03-06 13:10:00,52.6,52.61,52.47,52.48,37000.0,33.2734,33.2797,33.1912,33.1975,37000.0
2014-03-06 13:15:00,52.48,52.49,52.41,52.41,41900.0,33.1975,33.2038,33.1532,33.1532,41900.0
2014-03-06 13:20:00,52.41,52.43,52.35,52.37,105400.0,33.1532,33.1659,33.1153,33.1279,105400.0
2014-03-06 13:25:00,52.37,52.39,52.31,52.31,40300.0,33.1279,33.1406,33.0899,33.0899,40300.0
2014-03-06 13:30:00,52.31,52.33,52.2,52.2,39500.0,33.0899,33.1026,33.0204,33.0204,39500.0
2014-03-06 13:35:00,52.2,52.29,52.2,52.25,50500.0,33.0204,33.0773,33.0204,33.052,50500.0
2014-03-06 13:40:00,52.25,52.29,52.21,52.26,37200.0,33.052,33.0773,33.0267,33.0583,37200.0
2014-03-06 13:45:00,52.26,52.27,52.14,52.18,37700.0,33.0583,33.0646,32.9824,33.0077,37700.0
2014-03-06 13:50:00,52.18,52.23,52.16,52.18,38600.0,33.0077,33.0393,32.9951,33.0077,38600.0
2014-03-06 13:55:00,52.19,52.22,52.04,52.07,53500.0,33.014,33.033,32.9192,32.9381,53500.0
2014-03-06 14:00:00,52.07,52.19,52.01,52.19,74000.0,32.9381,33.014,32.9002,33.014,74000.0
2014-03-06 14:05:00,52.19,52.31,52.16,52.31,49800.0,33.014,33.0899,32.9951,33.0899,49800.0
2014-03-06 14:10:00,52.31,52.33,52.23,52.27,54800.0,33.0899,33.1026,33.0393,33.0646,54800.0
2014-03-06 14:15:00,52.26,52.29,52.16,52.18,78700.0,33.0583,33.0773,32.9951,33.0077,78700.0
2014-03-06 14:20:00,52.17,52.28,52.16,52.21,36600.0,33.0014,33.071,32.9951,33.0267,36600.0
2014-03-06 14:25:00,52.2,52.3,52.2,52.21,62200.0,33.0204,33.0836,33.0204,33.0267,62200.0
2014-03-06 14:30:00,52.21,52.27,52.2,52.25,48700.0,33.0267,33.0646,33.0204,33.052,48700.0
2014-03-06 14:35:00,52.25,52.26,52.14,52.25,76700.0,33.052,33.0583,32.9824,33.052,76700.0
2014-03-06 14:40:00,52.24,52.28,52.21,52.23,34000.0,33.0457,33.071,33.0267,33.0393,34000.0
2014-03-06 14:45:00,52.23,52.3,52.22,52.24,46400.0,33.0393,33.0836,33.033,33.0457,46400.0
2014-03-06 14:50:00,52.23,52.29,52.22,52.29,28700.0,33.0393,33.0773,33.033,33.0773,28700.0
2014-03-06 14:55:00,52.28,52.29,52.22,52.23,37000.0,33.071,33.0773,33.033,33.0393,37000.0
2014-03-06 15:00:00,52.23,52.26,52.14,52.2,60700.0,33.0393,33.0583,32.9824,33.0204,60700.0
2014-03-06 15:05:00,52.19,52.22,52.12,52.12,43900.0,33.014,33.033,32.9698,32.9698,43900.0
2014-03-06 15:10:00,52.12,52.22,52.12,52.21,45300.0,32.9698,33.033,32.9698,33.0267,45300.0
2014-03-06 15:15:00,52.21,52.23,52.17,52.17,45800.0,33.0267,33.0393,33.0014,33.0014,45800.0
2014-03-06 15:20:00,52.17,52.22,52.12,52.12,63200.0,33.0014,33.033,32.9698,32.9698,63200.0
2014-03-06 15:25:00,52.13,52.23,52.11,52.23,43800.0,32.9761,33.0393,32.9634,33.0393,43800.0
2014-03-06 15:30:00,52.22,52.23,52.15,52.15,68200.0,33.033,33.0393,32.9887,32.9887,68200.0
2014-03-06 15:35:00,52.15,52.22,52.11,52.15,85800.0,32.9887,33.033,32.9634,32.9887,85800.0
2014-03-06 15:40:00,52.15,52.19,52.13,52.14,60300.0,32.9887,33.014,32.9761,32.9824,60300.0
2014-03-06 15:45:00,52.12,52.13,52.01,52.02,158500.0,32.9698,32.9761,32.9002,32.9065,158500.0
2014-03-06 15:50:00,52.02,52.05,51.97,52.03,153600.0,32.9065,32.9255,32.8749,32.9128,153600.0
2014-03-06 15:55:00,52.02,52.09,52.0,52.05,244400.0,32.9065,32.9508,32.8939,32.9255,244400.0
2014-03-07 09:30:00,52.25,52.5,52.06,52.07,103000.0,33.052,33.2101,32.9318,32.9381,103000.0
2014-03-07 09:35:00,52.08,52.15,51.92,52.11,47700.0,32.9445,32.9887,32.8432,32.9634,47700.0
2014-03-07 09:40:00,52.12,52.16,52.0,52.0,28600.0,32.9698,32.9951,32.8939,32.8939,28600.0
2014-03-07 09:45:00,52.0,52.02,51.76,51.78,50400.0,32.8939,32.9065,32.742,32.7547,50400.0
2014-03-07 09:50:00,51.75,51.78,51.64,51.76,60600.0,32.7357,32.7547,32.6661,32.742,60600.0
2014-03-07 09:55:00,51.75,51.75,51.46,51.48,141800.0,32.7357,32.7357,32.5523,32.5649,141800.0
2014-03-07 10:00:00,51.47,51.5,51.34,51.39,125200.0,32.5586,32.5776,32.4764,32.508,125200.0
2014-03-07 10:05:00,51.39,51.39,51.19,51.33,184500.0,32.508,32.508,32.3815,32.47,184500.0
2014-03-07 10:10:00,51.33,51.38,51.24,51.26,129400.0,32.47,32.5017,32.4131,32.4257,129400.0
2014-03-07 10:15:00,51.26,51.5,51.26,51.39,63800.0,32.4257,32.5776,32.4257,32.508,63800.0
2014-03-07 10:20:00,51.39,51.4,51.29,51.33,92800.0,32.508,32.5143,32.4447,32.47,92800.0
2014-03-07 10:25:00,51.34,51.37,51.3,51.31,42400.0,32.4764,32.4953,32.451,32.4574,42400.0
2014-03-07 10:30:00,51.3,51.4,51.3,51.3,84400.0,32.451,32.5143,32.451,32.451,84400.0
2014-03-07 10:35:00,51.3,51.36,51.3,51.36,53000.0,32.451,32.489,32.451,32.489,53000.0
2014-03-07 10:40:00,51.36,51.36,51.33,51.33,61900.0,32.489,32.489,32.47,32.47,61900.0
2014-03-07 10:45:00,51.34,51.43,51.28,51.43,47700.0,32.4764,32.5333,32.4384,32.5333,47700.0
2014-03-07 10:50:00,51.43,51.44,51.36,51.39,59200.0,32.5333,32.5396,32.489,32.508,59200.0
2014-03-07 10:55:00,51.4,51.47,51.39,51.41,36000.0,32.5143,32.5586,32.508,32.5206,36000.0
2014-03-07 11:00:00,51.4,51.4,51.18,51.19,52800.0,32.5143,32.5143,32.3751,32.3815,52800.0
2014-03-07 11:05:00,51.19,51.21,51.1,51.11,103400.0,32.3815,32.3941,32.3245,32.3309,103400.0
2014-03-07 11:10:00,51.1,51.1,51.01,51.05,56200.0,32.3245,32.3245,32.2676,32.2929,56200.0
2014-03-07 11:15:00,51.05,51.13,51.02,51.11,45800.0,32.2929,32.3435,32.2739,32.3309,45800.0
2014-03-07 11:20:00,51.1,51.14,51.1,51.13,40200.0,32.3245,32.3498,32.3245,32.3435,40200.0
2014-03-07 11:25:00,51.13,51.16,51.09,51.16,36900.0,32.3435,32.3625,32.3182,32.3625,36900.0
2014-03-07 11:30:00,51.16,51.16,51.09,51.1,51000.0,32.3625,32.3625,32.3182,32.3245,51000.0
2014-03-07 11:35:00,51.1,51.1,51.07,51.08,95200.0,32.3245,32.3245,32.3056,32.3119,95200.0
2014-03-07 11:40:00,51.09,51.22,51.07,51.17,130200.0,32.3182,32.4004,32.3056,32.3688,130200.0
2014-03-07 11:45:00,51.16,51.21,51.13,51.13,104100.0,32.3625,32.3941,32.3435,32.3435,104100.0
2014-03-07 11:50:00,51.14,51.14,51.08,51.08,31500.0,32.3498,32.3498,32.3119,32.3119,31500.0
2014-03-07 11:55:00,51.09,51.23,51.09,51.21,52000.0,32.3182,32.4068,32.3182,32.3941,52000.0
2014-03-07 12:00:00,51.21,51.22,51.16,51.19,41800.0,32.3941,32.4004,32.3625,32.3815,41800.0
2014-03-07 12:05:00,51.19,51.22,51.19,51.2,19300.0,32.3815,32.4004,32.3815,32.3878,19300.0
2014-03-07 12:10:00,51.19,51.29,51.19,51.29,24800.0,32.3815,32.4447,32.3815,32.4447,24800.0
2014-03-07 12:15:00,51.3,51.37,51.3,51.36,20000.0,32.451,32.4953,32.451,32.489,20000.0
2014-03-07 12:20:00,51.36,51.47,51.36,51.43,27100.0,32.489,32.5586,32.489,32.5333,27100.0
2014-03-07 12:25:00,51.43,51.44,51.39,51.41,19200.0,32.5333,32.5396,32.508,32.5206,19200.0
2014-03-07 12:30:00,51.41,51.43,51.4,51.41,21800.0,32.5206,32.5333,32.5143,32.5206,21800.0
2014-03-07 12:35:00,51.41,51.44,51.41,51.44,14500.0,32.5206,32.5396,32.5206,32.5396,14500.0
2014-03-07 12:40:00,51.43,51.46,51.41,51.41,23700.0,32.5333,32.5523,32.5206,32.5206,23700.0
2014-03-07 12:45:00,51.42,51.45,51.41,51.43,128300.0,32.527,32.5459,32.5206,32.5333,128300.0
2014-03-07 12:50:00,51.41,51.47,51.38,51.39,23200.0,32.5206,32.5586,32.5017,32.508,23200.0
2014-03-07 12:55:00,51.39,51.43,51.39,51.41,35000.0,32.508,32.5333,32.508,32.5206,35000.0
2014-03-07 13:00:00,51.42,51.42,51.22,51.26,58100.0,32.527,32.527,32.4004,32.4257,58100.0
2014-03-07 13:05:00,51.25,51.31,51.21,51.31,20100.0,32.4194,32.4574,32.3941,32.4574,20100.0
2014-03-07 13:10:00,51.31,51.36,51.3,51.3,16200.0,32.4574,32.489,32.451,32.451,16200.0
2014-03-07 13:15:00,51.29,51.29,51.12,51.12,99700.0,32.4447,32.4447,32.3372,32.3372,99700.0
2014-03-07 13:20:00,51.12,51.15,51.09,51.15,157000.0,32.3372,32.3562,32.3182,32.3562,157000.0
2014-03-07 13:25:00,51.15,51.15,51.08,51.1,95900.0,32.3562,32.3562,32.3119,32.3245,95900.0
2014-03-07 13:30:00,51.09,51.17,51.07,51.16,23900.0,32.3182,32.3688,32.3056,32.3625,23900.0
2014-03-07 13:35:00,51.16,51.19,51.1,51.1,32200.0,32.3625,32.3815,32.3245,32.3245,32200.0
2014-03-07 13:40:00,51.1,51.17,51.1,51.14,21900.0,32.3245,32.3688,32.3245,32.3498,21900.0
2014-03-07 13:45:00,51.14,51.19,51.13,51.19,81200.0,32.3498,32.3815,32.3435,32.3815,81200.0
2014-03-07 13:50:00,51.18,51.23,51.18,51.22,46000.0,32.3751,32.4068,32.3751,32.4004,46000.0
2014-03-07 13:55:00,51.22,51.3,51.22,51.26,18300.0,32.4004,32.451,32.4004,32.4257,18300.0
2014-03-07 14:00:00,51.27,51.29,51.26,51.27,42900.0,32.4321,32.4447,32.4257,32.4321,42900.0
2014-03-07 14:05:00,51.27,51.31,51.2,51.21,110200.0,32.4321,32.4574,32.3878,32.3941,110200.0
2014-03-07 14:10:00,51.22,51.31,51.19,51.3,61700.0,32.4004,32.4574,32.3815,32.451,61700.0
2014-03-07 14:15:00,51.3,51.31,51.29,51.3,35900.0,32.451,32.4574,32.4447,32.451,35900.0
2014-03-07 14:20:00,51.31,51.31,51.24,51.24,33800.0,32.4574,32.4574,32.4131,32.4131,33800.0
2014-03-07 14:25:00,51.24,51.24,51.19,51.2,37100.0,32.4131,32.4131,32.3815,32.3878,37100.0
2014-03-07 14:30:00,51.2,51.32,51.2,51.31,53500.0,32.3878,32.4637,32.3878,32.4574,53500.0
2014-03-07 14:35:00,51.32,51.32,51.28,51.31,40700.0,32.4637,32.4637,32.4384,32.4574,40700.0
2014-03-07 14:40:00,51.31,51.34,51.29,51.32,32300.0,32.4574,32.4764,32.4447,32.4637,32300.0
2014-03-07 14:45:00,51.33,51.42,51.33,51.41,64500.0,32.47,32.527,32.47,32.5206,64500.0
2014-03-07 14:50:00,51.42,51.44,51.4,51.43,92700.0,32.527,32.5396,32.5143,32.5333,92700.0
2014-03-07 14:55:00,51.43,51.44,51.34,51.34,49800.0,32.5333,32.5396,32.4764,32.4764,49800.0
2014-03-07 15:00:00,51.35,51.46,51.35,51.4,80200.0,32.4827,32.5523,32.4827,32.5143,80200.0
2014-03-07 15:05:00,51.41,51.41,51.39,51.41,29600.0,32.5206,32.5206,32.508,32.5206,29600.0
2014-03-07 15:10:00,51.4,51.41,51.36,51.41,55200.0,32.5143,32.5206,32.489,32.5206,55200.0
2014-03-07 15:15:00,51.41,51.43,51.39,51.39,34700.0,32.5206,32.5333,32.508,32.508,34700.0
2014-03-07 15:20:00,51.39,51.46,51.39,51.41,73800.0,32.508,32.5523,32.508,32.5206,73800.0
2014-03-07 15:25:00,51.41,51.43,51.41,51.41,44500.0,32.5206,32.5333,32.5206,32.5206,44500.0
2014-03-07 15:30:00,51.4,51.41,51.32,51.35,113600.0,32.5143,32.5206,32.4637,32.4827,113600.0
2014-03-07 15:35:00,51.34,51.36,51.27,51.29,112800.0,32.4764,32.489,32.4321,32.4447,112800.0
2014-03-07 15:40:00,51.3,51.39,51.28,51.38,80100.0,32.451,32.508,32.4384,32.5017,80100.0
2014-03-07 15:45:00,51.37,51.39,51.32,51.35,133800.0,32.4953,32.508,32.4637,32.4827,133800.0
2014-03-07 15:50:00,51.36,51.4,51.33,51.34,111700.0,32.489,32.5143,32.47,32.4764,111700.0
2014-03-07 15:55:00,51.34,51.47,51.34,51.46,301600.0,32.4764,32.5586,32.4764,32.5523,301600.0
2014-03-10 09:30:00,51.9,51.9,51.25,51.32,58000.0,32.8306,32.8306,32.4194,32.4637,58000.0
2014-03-10 09:35:00,51.36,51.61,51.34,51.41,13700.0,32.489,32.6471,32.4764,32.5206,13700.0
2014-03-10 09:40:00,51.38,51.38,51.23,51.36,23600.0,32.5017,32.5017,32.4068,32.489,23600.0
2014-03-10 09:45:00,51.35,51.43,51.34,51.34,10500.0,32.4827,32.5333,32.4764,32.4764,10500.0
2014-03-10 09:50:00,51.34,51.41,51.32,51.41,14600.0,32.4764,32.5206,32.4637,32.5206,14600.0
2014-03-10 09:55:00,51.41,51.5,51.34,51.49,14000.0,32.5206,32.5776,32.4764,32.5712,14000.0
2014-03-10 10:00:00,51.51,51.54,51.42,51.47,13300.0,32.5839,32.6029,32.527,32.5586,13300.0
2014-03-10 10:05:00,51.43,51.45,51.32,51.38,15000.0,32.5333,32.5459,32.4637,32.5017,15000.0
2014-03-10 10:10:00,51.37,51.41,51.29,51.29,8200.0,32.4953,32.5206,32.4447,32.4447,8200.0
2014-03-10 10:15:00,51.28,51.35,51.18,51.21,23400.0,32.4384,32.4827,32.3751,32.3941,23400.0
2014-03-10 10:20:00,51.19,51.28,51.17,51.21,16700.0,32.3815,32.4384,32.3688,32.3941,16700.0
2014-03-10 10:25:00,51.23,51.25,51.12,51.13,18000.0,32.4068,32.4194,32.3372,32.3435,18000.0
2014-03-10 10:30:00,51.12,51.13,50.97,51.02,66800.0,32.3372,32.3435,32.2423,32.2739,66800.0
2014-03-10 10:35:00,51.02,51.14,51.02,51.07,45600.0,32.2739,32.3498,32.2739,32.3056,45600.0
2014-03-10 10:40:00,51.08,51.1,50.86,51.08,66700.0,32.3119,32.3245,32.1727,32.3119,66700.0
2014-03-10 10:45:00,51.09,51.14,51.03,51.14,50600.0,32.3182,32.3498,32.2803,32.3498,50600.0
2014-03-10 10:50:00,51.13,51.15,51.09,51.11,13500.0,32.3435,32.3562,32.3182,32.3309,13500.0
2014-03-10 10:55:00,51.11,51.13,51.08,51.09,12800.0,32.3309,32.3435,32.3119,32.3182,12800.0
2014-03-10 11:00:00,51.1,51.18,51.08,51.17,20000.0,32.3245,32.3751,32.3119,32.3688,20000.0
2014-03-10 11:05:00,51.15,51.23,51.14,51.22,22400.0,32.3562,32.4068,32.3498,32.4004,22400.0
2014-03-10 11:10:00,51.22,51.23,51.15,51.23,20300.0,32.4004,32.4068,32.3562,32.4068,20300.0
2014-03-10 11:15:00,51.23,51.31,51.22,51.24,35200.0,32.4068,32.4574,32.4004,32.4131,35200.0
2014-03-10 11:20:00,51.25,51.38,51.25,51.34,20500.0,32.4194,32.5017,32.4194,32.4764,20500.0
2014-03-10 11:25:00,51.36,51.44,51.36,51.44,19700.0,32.489,32.5396,32.489,32.5396,19700.0
2014-03-10 11:30:00,51.44,51.46,51.41,51.44,24500.0,32.5396,32.5523,32.5206,32.5396,24500.0
2014-03-10 11:35:00,51.43,51.54,51.43,51.54,28500.0,32.5333,32.6029,32.5333,32.6029,28500.0
2014-03-10 11:40:00,51.54,51.61,51.53,51.59,20500.0,32.6029,32.6471,32.5965,32.6345,20500.0
2014-03-10 11:45:00,51.59,51.66,51.58,51.59,35700.0,32.6345,32.6788,32.6282,32.6345,35700.0
2014-03-10 11:50:00,51.59,51.61,51.52,51.57,18200.0,32.6345,32.6471,32.5902,32.6218,18200.0
2014-03-10 11:55:00,51.57,51.58,51.48,51.48,12800.0,32.6218,32.6282,32.5649,32.5649,12800.0
2014-03-10 12:00:00,51.47,51.53,51.45,51.52,14600.0,32.5586,32.5965,32.5459,32.5902,14600.0
2014-03-10 12:05:00,51.52,51.54,51.47,51.51,12100.0,32.5902,32.6029,32.5586,32.5839,12100.0
2014-03-10 12:10:00,51.51,51.52,51.44,51.44,10700.0,32.5839,32.5902,32.5396,32.5396,10700.0
2014-03-10 12:15:00,51.45,51.5,51.42,51.49,37000.0,32.5459,32.5776,32.527,32.5712,37000.0
2014-03-10 12:20:00,51.48,51.58,51.48,51.58,20700.0,32.5649,32.6282,32.5649,32.6282,20700.0
2014-03-10 12:25:00,51.58,51.59,51.48,51.54,28100.0,32.6282,32.6345,32.5649,32.6029,28100.0
2014-03-10 12:30:00,51.55,51.57,51.53,51.55,13300.0,32.6092,32.6218,32.5965,32.6092,13300.0
2014-03-10 12:35:00,51.55,51.55,51.5,51.5,12100.0,32.6092,32.6092,32.5776,32.5776,12100.0
2014-03-10 12:40:00,51.5,51.51,51.45,51.46,21200.0,32.5776,32.5839,32.5459,32.5523,21200.0
2014-03-10 12:45:00,51.46,51.51,51.43,51.48,17500.0,32.5523,32.5839,32.5333,32.5649,17500.0
2014-03-10 12:50:00,51.48,51.5,51.45,51.5,16500.0,32.5649,32.5776,32.5459,32.5776,16500.0
2014-03-10 12:55:00,51.49,51.61,51.46,51.56,28300.0,32.5712,32.6471,32.5523,32.6155,28300.0
2014-03-10 13:00:00,51.55,51.57,51.52,51.55,21000.0,32.6092,32.6218,32.5902,32.6092,21000.0
2014-03-10 13:05:00,51.55,51.55,51.48,51.53,20200.0,32.6092,32.6092,32.5649,32.5965,20200.0
2014-03-10 13:10:00,51.52,51.55,51.51,51.51,32400.0,32.5902,32.6092,32.5839,32.5839,32400.0
2014-03-10 13:15:00,51.51,51.57,51.5,51.53,16900.0,32.5839,32.6218,32.5776,32.5965,16900.0
2014-03-10 13:20:00,51.54,51.55,51.51,51.55,35500.0,32.6029,32.6092,32.5839,32.6092,35500.0
2014-03-10 13:25:00,51.55,51.58,51.52,51.57,49600.0,32.6092,32.6282,32.5902,32.6218,49600.0
2014-03-10 13:30:00,51.57,51.57,51.46,51.48,24200.0,32.6218,32.6218,32.5523,32.5649,24200.0
2014-03-10 13:35:00,51.48,51.51,51.45,51.48,13800.0,32.5649,32.5839,32.5459,32.5649,13800.0
2014-03-10 13:40:00,51.47,51.47,51.43,51.46,19100.0,32.5586,32.5586,32.5333,32.5523,19100.0
2014-03-10 13:45:00,51.47,51.51,51.45,51.48,37500.0,32.5586,32.5839,32.5459,32.5649,37500.0
2014-03-10 13:50:00,51.48,51.54,51.48,51.54,53800.0,32.5649,32.6029,32.5649,32.6029,53800.0
2014-03-10 13:55:00,51.54,51.55,51.51,51.52,29000.0,32.6029,32.6092,32.5839,32.5902,29000.0
2014-03-10 14:00:00,51.51,51.51,51.44,51.45,11600.0,32.5839,32.5839,32.5396,32.5459,11600.0
2014-03-10 14:05:00,51.45,51.53,51.44,51.53,13300.0,32.5459,32.5965,32.5396,32.5965,13300.0
2014-03-10 14:10:00,51.53,51.56,51.51,51.56,14600.0,32.5965,32.6155,32.5839,32.6155,14600.0
2014-03-10 14:15:00,51.55,51.55,51.47,51.47,17500.0,32.6092,32.6092,32.5586,32.5586,17500.0
2014-03-10 14:20:00,51.47,51.52,51.45,51.49,28100.0,32.5586,32.5902,32.5459,32.5712,28100.0
2014-03-10 14:25:00,51.5,51.54,51.48,51.52,16400.0,32.5776,32.6029,32.5649,32.5902,16400.0
2014-03-10 14:30:00,51.52,51.56,51.51,51.56,19200.0,32.5902,32.6155,32.5839,32.6155,19200.0
2014-03-10 14:35:00,51.57,51.64,51.56,51.62,28700.0,32.6218,32.6661,32.6155,32.6535,28700.0
2014-03-10 14:40:00,51.62,51.62,51.58,51.58,13900.0,32.6535,32.6535,32.6282,32.6282,13900.0
2014-03-10 14:45:00,51.58,51.69,51.58,51.68,27000.0,32.6282,32.6978,32.6282,32.6914,27000.0
2014-03-10 14:50:00,51.68,51.72,51.66,51.7,37100.0,32.6914,32.7167,32.6788,32.7041,37100.0
2014-03-10 14:55:00,51.69,51.72,51.66,51.7,14900.0,32.6978,32.7167,32.6788,32.7041,14900.0
2014-03-10 15:00:00,51.7,51.7,51.59,51.59,20200.0,32.7041,32.7041,32.6345,32.6345,20200.0
2014-03-10 15:05:00,51.59,51.62,51.51,51.6,31000.0,32.6345,32.6535,32.5839,32.6408,31000.0
2014-03-10 15:10:00,51.59,51.6,51.53,51.55,20300.0,32.6345,32.6408,32.5965,32.6092,20300.0
2014-03-10 15:15:00,51.55,51.57,51.53,51.56,22500.0,32.6092,32.6218,32.5965,32.6155,22500.0
2014-03-10 15:20:00,51.55,51.6,51.52,51.6,19100.0,32.6092,32.6408,32.5902,32.6408,19100.0
2014-03-10 15:25:00,51.59,51.61,51.57,51.58,40600.0,32.6345,32.6471,32.6218,32.6282,40600.0
2014-03-10 15:30:00,51.59,51.6,51.54,51.6,36000.0,32.6345,32.6408,32.6029,32.6408,36000.0
2014-03-10 15:35:00,51.61,51.66,51.59,51.65,67000.0,32.6471,32.6788,32.6345,32.6725,67000.0
2014-03-10 15:40:00,51.65,51.66,51.62,51.63,32600.0,32.6725,32.6788,32.6535,32.6598,32600.0
2014-03-10 15:45:00,51.63,51.69,51.6,51.63,94900.0,32.6598,32.6978,32.6408,32.6598,94900.0
2014-03-10 15:50:00,51.64,51.68,51.63,51.65,116800.0,32.6661,32.6914,32.6598,32.6725,116800.0
2014-03-10 15:55:00,51.66,51.7,51.62,51.66,200500.0,32.6788,32.7041,32.6535,32.6788,200500.0
2014-03-11 09:30:00,51.68,51.77,51.5,51.54,51400.0,32.6914,32.7484,32.5776,32.6029,51400.0
2014-03-11 09:35:00,51.53,51.64,51.53,51.6,9400.0,32.5965,32.6661,32.5965,32.6408,9400.0
2014-03-11 09:40:00,51.6,51.69,51.58,51.65,10100.0,32.6408,32.6978,32.6282,32.6725,10100.0
2014-03-11 09:45:00,51.63,51.63,51.55,51.57,87800.0,32.6598,32.6598,32.6092,32.6218,87800.0
2014-03-11 09:50:00,51.57,51.67,51.51,51.67,91800.0,32.6218,32.6851,32.5839,32.6851,91800.0
2014-03-11 09:55:00,51.66,51.82,51.65,51.82,26600.0,32.6788,32.78,32.6725,32.78,26600.0
2014-03-11 10:00:00,51.82,51.86,51.65,51.71,12800.0,32.78,32.8053,32.6725,32.7104,12800.0
2014-03-11 10:05:00,51.71,51.77,51.66,51.75,7500.0,32.7104,32.7484,32.6788,32.7357,7500.0
2014-03-11 10:10:00,51.76,51.82,51.73,51.8,9700.0,32.742,32.78,32.7231,32.7673,9700.0
2014-03-11 10:15:00,51.79,51.83,51.77,51.79,11400.0,32.761,32.7863,32.7484,32.761,11400.0
2014-03-11 10:20:00,51.81,51.86,51.78,51.83,23300.0,32.7737,32.8053,32.7547,32.7863,23300.0
2014-03-11 10:25:00,51.83,51.91,51.83,51.91,26100.0,32.7863,32.8369,32.7863,32.8369,26100.0
2014-03-11 10:30:00,51.91,51.98,51.91,51.94,25100.0,32.8369,32.8812,32.8369,32.8559,25100.0
2014-03-11 10:35:00,51.94,51.98,51.91,51.94,24800.0,32.8559,32.8812,32.8369,32.8559,24800.0
2014-03-11 10:40:00,51.95,51.96,51.94,51.96,13600.0,32.8622,32.8685,32.8559,32.8685,13600.0
2014-03-11 10:45:00,51.97,52.0,51.95,51.99,19400.0,32.8749,32.8939,32.8622,32.8875,19400.0
2014-03-11 10:50:00,52.0,52.1,52.0,52.07,36100.0,32.8939,32.9571,32.8939,32.9381,36100.0
2014-03-11 10:55:00,52.06,52.1,52.04,52.09,54800.0,32.9318,32.9571,32.9192,32.9508,54800.0
2014-03-11 11:00:00,52.08,52.14,52.05,52.06,53800.0,32.9445,32.9824,32.9255,32.9318,53800.0
2014-03-11 11:05:00,52.06,52.1,51.98,51.99,37100.0,32.9318,32.9571,32.8812,32.8875,37100.0
2014-03-11 11:10:00,52.0,52.07,51.98,52.07,12500.0,32.8939,32.9381,32.8812,32.9381,12500.0
2014-03-11 11:15:00,52.07,52.09,52.02,52.02,16700.0,32.9381,32.9508,32.9065,32.9065,16700.0
2014-03-11 11:20:00,52.01,52.05,52.01,52.02,14600.0,32.9002,32.9255,32.9002,32.9065,14600.0
2014-03-11 11:25:00,52.03,52.06,52.0,52.03,27600.0,32.9128,32.9318,32.8939,32.9128,27600.0
2014-03-11 11:30:00,52.03,52.06,51.99,52.06,31700.0,32.9128,32.9318,32.8875,32.9318,31700.0
2014-03-11 11:35:00,52.06,52.07,52.02,52.04,29800.0,32.9318,32.9381,32.9065,32.9192,29800.0
2014-03-11 11:40:00,52.04,52.06,52.01,52.05,83400.0,32.9192,32.9318,32.9002,32.9255,83400.0
2014-03-11 11:45:00,52.05,52.05,51.97,51.99,54000.0,32.9255,32.9255,32.8749,32.8875,54000.0
2014-03-11 11:50:00,51.99,52.03,51.99,52.0,19600.0,32.8875,32.9128,32.8875,32.8939,19600.0
2014-03-11 11:55:00,51.99,52.01,51.98,51.99,22800.0,32.8875,32.9002,32.8812,32.8875,22800.0
2014-03-11 12:00:00,51.99,52.0,51.96,52.0,30000.0,32.8875,32.8939,32.8685,32.8939,30000.0
2014-03-11 12:05:00,52.0,52.03,52.0,52.03,59200.0,32.8939,32.9128,32.8939,32.9128,59200.0
2014-03-11 12:10:00,52.03,52.07,52.01,52.05,51800.0,32.9128,32.9381,32.9002,32.9255,51800.0
2014-03-11 12:15:00,52.06,52.08,52.02,52.04,44500.0,32.9318,32.9445,32.9065,32.9192,44500.0
2014-03-11 12:20:00,52.03,52.03,51.98,51.99,11600.0,32.9128,32.9128,32.8812,32.8875,11600.0
2014-03-11 12:25:00,51.98,51.99,51.94,51.95,16300.0,32.8812,32.8875,32.8559,32.8622,16300.0
2014-03-11 12:30:00,51.95,51.96,51.88,51.89,23800.0,32.8622,32.8685,32.8179,32.8243,23800.0
2014-03-11 12:35:00,51.9,51.93,51.87,51.89,12900.0,32.8306,32.8496,32.8116,32.8243,12900.0
2014-03-11 12:40:00,51.88,51.88,51.8,51.87,75700.0,32.8179,32.8179,32.7673,32.8116,75700.0
2014-03-11 12:45:00,51.88,51.9,51.87,51.9,5900.0,32.8179,32.8306,32.8116,32.8306,5900.0
2014-03-11 12:50:00,51.9,51.9,51.87,51.9,12200.0,32.8306,32.8306,32.8116,32.8306,12200.0
2014-03-11 12:55:00,51.9,51.9,51.84,51.84,9100.0,32.8306,32.8306,32.7926,32.7926,9100.0
2014-03-11 13:00:00,51.84,51.85,51.78,51.78,13800.0,32.7926,32.799,32.7547,32.7547,13800.0
2014-03-11 13:05:00,51.79,51.79,51.73,51.79,11100.0,32.761,32.761,32.7231,32.761,11100.0
2014-03-11 13:10:00,51.8,51.83,51.77,51.83,9300.0,32.7673,32.7863,32.7484,32.7863,9300.0
2014-03-11 13:15:00,51.83,51.83,51.75,51.75,13500.0,32.7863,32.7863,32.7357,32.7357,13500.0
2014-03-11 13:20:00,51.75,51.77,51.69,51.7,20300.0,32.7357,32.7484,32.6978,32.7041,20300.0
2014-03-11 13:25:00,51.69,51.75,51.65,51.7,35400.0,32.6978,32.7357,32.6725,32.7041,35400.0
2014-03-11 13:30:00,51.71,51.75,51.68,51.74,87800.0,32.7104,32.7357,32.6914,32.7294,87800.0
2014-03-11 13:35:00,51.73,51.85,51.71,51.82,91500.0,32.7231,32.799,32.7104,32.78,91500.0
2014-03-11 13:40:00,51.81,51.89,51.8,51.87,42000.0,32.7737,32.8243,32.7673,32.8116,42000.0
2014-03-11 13:45:00,51.87,51.99,51.87,51.96,19100.0,32.8116,32.8875,32.8116,32.8685,19100.0
2014-03-11 13:50:00,51.95,51.96,51.9,51.92,10600.0,32.8622,32.8685,32.8306,32.8432,10600.0
2014-03-11 13:55:00,51.93,51.97,51.93,51.97,12100.0,32.8496,32.8749,32.8496,32.8749,12100.0
2014-03-11 14:00:00,51.96,51.99,51.88,51.9,20700.0,32.8685,32.8875,32.8179,32.8306,20700.0
2014-03-11 14:05:00,51.91,51.92,51.83,51.83,65400.0,32.8369,32.8432,32.7863,32.7863,65400.0
2014-03-11 14:10:00,51.81,51.84,51.72,51.74,17300.0,32.7737,32.7926,32.7167,32.7294,17300.0
2014-03-11 14:15:00,51.74,51.76,51.67,51.7,21800.0,32.7294,32.742,32.6851,32.7041,21800.0
2014-03-11 14:20:00,51.71,51.75,51.64,51.67,53500.0,32.7104,32.7357,32.6661,32.6851,53500.0
2014-03-11 14:25:00,51.68,51.75,51.65,51.72,10200.0,32.6914,32.7357,32.6725,32.7167,10200.0
2014-03-11 14:30:00,51.73,51.75,51.64,51.67,21400.0,32.7231,32.7357,32.6661,32.6851,21400.0
2014-03-11 14:35:00,51.66,51.74,51.61,51.65,94100.0,32.6788,32.7294,32.6471,32.6725,94100.0
2014-03-11 14:40:00,51.65,51.66,51.61,51.62,24200.0,32.6725,32.6788,32.6471,32.6535,24200.0
2014-03-11 14:45:00,51.62,51.66,51.59,51.64,30600.0,32.6535,32.6788,32.6345,32.6661,30600.0
2014-03-11 14:50:00,51.64,51.69,51.63,51.67,17800.0,32.6661,32.6978,32.6598,32.6851,17800.0
2014-03-11 14:55:00,51.68,51.69,51.63,51.64,26000.0,32.6914,32.6978,32.6598,32.6661,26000.0
2014-03-11 15:00:00,51.63,51.63,51.53,51.57,27300.0,32.6598,32.6598,32.5965,32.6218,27300.0
2014-03-11 15:05:00,51.59,51.63,51.58,51.62,49900.0,32.6345,32.6598,32.6282,32.6535,49900.0
2014-03-11 15:10:00,51.63,51.63,51.53,51.58,36500.0,32.6598,32.6598,32.5965,32.6282,36500.0
2014-03-11 15:15:00,51.58,51.66,51.57,51.61,56300.0,32.6282,32.6788,32.6218,32.6471,56300.0
2014-03-11 15:20:00,51.61,51.74,51.59,51.72,75900.0,32.6471,32.7294,32.6345,32.7167,75900.0
2014-03-11 15:25:00,51.71,51.73,51.65,51.66,46500.0,32.7104,32.7231,32.6725,32.6788,46500.0
2014-03-11 15:30:00,51.66,51.79,51.65,51.74,58400.0,32.6788,32.761,32.6725,32.7294,58400.0
2014-03-11 15:35:00,51.74,51.78,51.66,51.68,68500.0,32.7294,32.7547,32.6788,32.6914,68500.0
2014-03-11 15:40:00,51.68,51.7,51.61,51.63,26500.0,32.6914,32.7041,32.6471,32.6598,26500.0
2014-03-11 15:45:00,51.62,51.69,51.59,51.63,92000.0,32.6535,32.6978,32.6345,32.6598,92000.0
2014-03-11 15:50:00,51.63,51.76,51.62,51.75,119300.0,32.6598,32.742,32.6535,32.7357,119300.0
2014-03-11 15:55:00,51.75,51.77,51.71,51.75,209900.0,32.7357,32.7484,32.7104,32.7357,209900.0
2014-03-12 09:30:00,51.46,51.46,51.07,51.18,86400.0,32.5523,32.5523,32.3056,32.3751,86400.0
2014-03-12 09:35:00,51.18,51.36,51.17,51.29,15400.0,32.3751,32.489,32.3688,32.4447,15400.0
2014-03-12 09:40:00,51.3,51.36,51.18,51.33,41500.0,32.451,32.489,32.3751,32.47,41500.0
2014-03-12 09:45:00,51.34,51.34,51.11,51.2,39500.0,32.4764,32.4764,32.3309,32.3878,39500.0
2014-03-12 09:50:00,51.2,51.3,51.17,51.24,39000.0,32.3878,32.451,32.3688,32.4131,39000.0
2014-03-12 09:55:00,51.24,51.41,51.24,51.39,26300.0,32.4131,32.5206,32.4131,32.508,26300.0
2014-03-12 10:00:00,51.4,51.49,51.36,51.49,67700.0,32.5143,32.5712,32.489,32.5712,67700.0
2014-03-12 10:05:00,51.5,51.51,51.35,51.43,27000.0,32.5776,32.5839,32.4827,32.5333,27000.0
2014-03-12 10:10:00,51.45,51.49,51.41,51.43,61400.0,32.5459,32.5712,32.5206,32.5333,61400.0
2014-03-12 10:15:00,51.43,51.45,51.28,51.29,27300.0,32.5333,32.5459,32.4384,32.4447,27300.0
2014-03-12 10:20:00,51.29,51.39,51.29,51.36,21900.0,32.4447,32.508,32.4447,32.489,21900.0
2014-03-12 10:25:00,51.36,51.38,51.33,51.33,38300.0,32.489,32.5017,32.47,32.47,38300.0
2014-03-12 10:30:00,51.33,51.5,51.33,51.5,81700.0,32.47,32.5776,32.47,32.5776,81700.0
2014-03-12 10:35:00,51.5,51.5,51.32,51.35,54700.0,32.5776,32.5776,32.4637,32.4827,54700.0
2014-03-12 10:40:00,51.35,51.39,51.33,51.39,35100.0,32.4827,32.508,32.47,32.508,35100.0
2014-03-12 10:45:00,51.39,51.41,51.29,51.33,53000.0,32.508,32.5206,32.4447,32.47,53000.0
2014-03-12 10:50:00,51.33,51.41,51.27,51.39,61200.0,32.47,32.5206,32.4321,32.508,61200.0
2014-03-12 10:55:00,51.4,51.44,51.38,51.41,37600.0,32.5143,32.5396,32.5017,32.5206,37600.0
2014-03-12 11:00:00,51.41,51.41,51.36,51.41,23200.0,32.5206,32.5206,32.489,32.5206,23200.0
2014-03-12 11:05:00,51.41,51.41,51.36,51.39,28400.0,32.5206,32.5206,32.489,32.508,28400.0
2014-03-12 11:10:00,51.38,51.4,51.29,51.29,48200.0,32.5017,32.5143,32.4447,32.4447,48200.0
2014-03-12 11:15:00,51.3,51.31,51.26,51.27,33900.0,32.451,32.4574,32.4257,32.4321,33900.0
2014-03-12 11:20:00,51.27,51.36,51.25,51.36,59700.0,32.4321,32.489,32.4194,32.489,59700.0
2014-03-12 11:25:00,51.36,51.43,51.34,51.34,26700.0,32.489,32.5333,32.4764,32.4764,26700.0
2014-03-12 11:30:00,51.34,51.38,51.31,51.36,24900.0,32.4764,32.5017,32.4574,32.489,24900.0
2014-03-12 11:35:00,51.35,51.35,51.31,51.35,12500.0,32.4827,32.4827,32.4574,32.4827,12500.0
2014-03-12 11:40:00,51.35,51.43,51.35,51.43,14900.0,32.4827,32.5333,32.4827,32.5333,14900.0
2014-03-12 11:45:00,51.42,51.48,51.41,51.45,21600.0,32.527,32.5649,32.5206,32.5459,21600.0
2014-03-12 11:50:00,51.45,51.53,51.45,51.52,10300.0,32.5459,32.5965,32.5459,32.5902,10300.0
2014-03-12 11:55:00,51.53,51.53,51.36,51.36,31100.0,32.5965,32.5965,32.489,32.489,31100.0
2014-03-12 12:00:00,51.36,51.41,51.33,51.4,19800.0,32.489,32.5206,32.47,32.5143,19800.0
2014-03-12 12:05:00,51.41,51.41,51.33,51.34,24300.0,32.5206,32.5206,32.47,32.4764,24300.0
2014-03-12 12:10:00,51.34,51.35,51.3,51.34,12400.0,32.4764,32.4827,32.451,32.4764,12400.0
2014-03-12 12:15:00,51.34,51.39,51.3,51.39,34000.0,32.4764,32.508,32.451,32.508,34000.0
2014-03-12 12:20:00,51.39,51.42,51.37,51.42,36300.0,32.508,32.527,32.4953,32.527,36300.0
2014-03-12 12:25:00,51.41,51.44,51.33,51.43,56100.0,32.5206,32.5396,32.47,32.5333,56100.0
2014-03-12 12:30:00,51.41,51.41,51.34,51.37,13900.0,32.5206,32.5206,32.4764,32.4953,13900.0
2014-03-12 12:35:00,51.37,51.43,51.36,51.39,13000.0,32.4953,32.5333,32.489,32.508,13000.0
2014-03-12 12:40:00,51.38,51.46,51.38,51.46,13400.0,32.5017,32.5523,32.5017,32.5523,13400.0
2014-03-12 12:45:00,51.44,51.45,51.38,51.39,13700.0,32.5396,32.5459,32.5017,32.508,13700.0
2014-03-12 12:50:00,51.38,51.4,51.36,51.39,12500.0,32.5017,32.5143,32.489,32.508,12500.0
2014-03-12 12:55:00,51.39,51.57,51.39,51.56,46000.0,32.508,32.6218,32.508,32.6155,46000.0
2014-03-12 13:00:00,51.56,51.56,51.49,51.53,26300.0,32.6155,32.6155,32.5712,32.5965,26300.0
2014-03-12 13:05:00,51.52,51.54,51.48,51.49,22500.0,32.5902,32.6029,32.5649,32.5712,22500.0
2014-03-12 13:10:00,51.48,51.49,51.39,51.4,16100.0,32.5649,32.5712,32.508,32.5143,16100.0
2014-03-12 13:15:00,51.4,51.47,51.4,51.45,18200.0,32.5143,32.5586,32.5143,32.5459,18200.0
2014-03-12 13:20:00,51.45,51.48,51.45,51.45,12500.0,32.5459,32.5649,32.5459,32.5459,12500.0
2014-03-12 13:25:00,51.45,51.48,51.44,51.48,13900.0,32.5459,32.5649,32.5396,32.5649,13900.0
2014-03-12 13:30:00,51.48,51.53,51.48,51.52,20700.0,32.5649,32.5965,32.5649,32.5902,20700.0
2014-03-12 13:35:00,51.52,51.56,51.47,51.54,29300.0,32.5902,32.6155,32.5586,32.6029,29300.0
2014-03-12 13:40:00,51.54,51.61,51.54,51.55,40300.0,32.6029,32.6471,32.6029,32.6092,40300.0
2014-03-12 13:45:00,51.56,51.59,51.55,51.57,12500.0,32.6155,32.6345,32.6092,32.6218,12500.0
2014-03-12 13:50:00,51.57,51.57,51.48,51.49,20300.0,32.6218,32.6218,32.5649,32.5712,20300.0
2014-03-12 13:55:00,51.49,51.53,51.49,51.52,20600.0,32.5712,32.5965,32.5712,32.5902,20600.0
2014-03-12 14:00:00,51.53,51.58,51.52,51.58,21700.0,32.5965,32.6282,32.5902,32.6282,21700.0
2014-03-12 14:05:00,51.57,51.58,51.51,51.51,27500.0,32.6218,32.6282,32.5839,32.5839,27500.0
2014-03-12 14:10:00,51.52,51.53,51.5,51.51,17400.0,32.5902,32.5965,32.5776,32.5839,17400.0
2014-03-12 14:15:00,51.51,51.54,51.5,51.5,27800.0,32.5839,32.6029,32.5776,32.5776,27800.0
2014-03-12 14:20:00,51.49,51.55,51.48,51.55,42000.0,32.5712,32.6092,32.5649,32.6092,42000.0
2014-03-12 14:25:00,51.55,51.68,51.54,51.67,55400.0,32.6092,32.6914,32.6029,32.6851,55400.0
2014-03-12 14:30:00,51.67,51.71,51.6,51.62,48300.0,32.6851,32.7104,32.6408,32.6535,48300.0
2014-03-12 14:35:00,51.62,51.65,51.62,51.63,34600.0,32.6535,32.6725,32.6535,32.6598,34600.0
2014-03-12 14:40:00,51.63,51.66,51.61,51.63,31600.0,32.6598,32.6788,32.6471,32.6598,31600.0
2014-03-12 14:45:00,51.64,51.67,51.62,51.64,26200.0,32.6661,32.6851,32.6535,32.6661,26200.0
2014-03-12 14:50:00,51.64,51.64,51.61,51.61,44800.0,32.6661,32.6661,32.6471,32.6471,44800.0
2014-03-12 14:55:00,51.62,51.62,51.58,51.58,43000.0,32.6535,32.6535,32.6282,32.6282,43000.0
2014-03-12 15:00:00,51.58,51.64,51.58,51.64,32600.0,32.6282,32.6661,32.6282,32.6661,32600.0
2014-03-12 15:05:00,51.63,51.69,51.62,51.66,58300.0,32.6598,32.6978,32.6535,32.6788,58300.0
2014-03-12 15:10:00,51.65,51.67,51.58,51.59,32800.0,32.6725,32.6851,32.6282,32.6345,32800.0
2014-03-12 15:15:00,51.59,51.59,51.5,51.54,41900.0,32.6345,32.6345,32.5776,32.6029,41900.0
2014-03-12 15:20:00,51.55,51.55,51.51,51.51,31000.0,32.6092,32.6092,32.5839,32.5839,31000.0
2014-03-12 15:25:00,51.5,51.51,51.47,51.5,42500.0,32.5776,32.5839,32.5586,32.5776,42500.0
2014-03-12 15:30:00,51.49,51.5,51.48,51.49,29600.0,32.5712,32.5776,32.5649,32.5712,29600.0
2014-03-12 15:35:00,51.49,51.55,51.43,51.54,76200.0,32.5712,32.6092,32.5333,32.6029,76200.0
2014-03-12 15:40:00,51.54,51.62,51.5,51.62,80000.0,32.6029,32.6535,32.5776,32.6535,80000.0
2014-03-12 15:45:00,51.64,51.73,51.6,51.71,136000.0,32.6661,32.7231,32.6408,32.7104,136000.0
2014-03-12 15:50:00,51.71,51.74,51.6,51.6,215300.0,32.7104,32.7294,32.6408,32.6408,215300.0
2014-03-12 15:55:00,51.6,51.65,51.55,51.64,359300.0,32.6408,32.6725,32.6092,32.6661,359300.0
2014-03-13 09:30:00,51.81,51.9,51.66,51.73,78100.0,32.7737,32.8306,32.6788,32.7231,78100.0
2014-03-13 09:35:00,51.73,51.9,51.69,51.85,18200.0,32.7231,32.8306,32.6978,32.799,18200.0
2014-03-13 09:40:00,51.86,52.04,51.82,52.02,101300.0,32.8053,32.9192,32.78,32.9065,101300.0
2014-03-13 09:45:00,52.01,52.09,51.93,52.07,46600.0,32.9002,32.9508,32.8496,32.9381,46600.0
2014-03-13 09:50:00,52.07,52.1,51.91,51.92,51000.0,32.9381,32.9571,32.8369,32.8432,51000.0
2014-03-13 09:55:00,51.92,52.01,51.88,51.88,36000.0,32.8432,32.9002,32.8179,32.8179,36000.0
2014-03-13 10:00:00,51.86,51.9,51.81,51.83,19400.0,32.8053,32.8306,32.7737,32.7863,19400.0
2014-03-13 10:05:00,51.82,51.88,51.82,51.88,17600.0,32.78,32.8179,32.78,32.8179,17600.0
2014-03-13 10:10:00,51.87,51.88,51.72,51.78,35200.0,32.8116,32.8179,32.7167,32.7547,35200.0
2014-03-13 10:15:00,51.79,51.85,51.75,51.82,137300.0,32.761,32.799,32.7357,32.78,137300.0
2014-03-13 10:20:00,51.84,51.95,51.79,51.93,116300.0,32.7926,32.8622,32.761,32.8496,116300.0
2014-03-13 10:25:00,51.92,51.99,51.91,51.97,22400.0,32.8432,32.8875,32.8369,32.8749,22400.0
2014-03-13 10:30:00,51.98,52.0,51.9,51.9,14300.0,32.8812,32.8939,32.8306,32.8306,14300.0
2014-03-13 10:35:00,51.89,51.9,51.75,51.76,70300.0,32.8243,32.8306,32.7357,32.742,70300.0
2014-03-13 10:40:00,51.75,51.75,51.64,51.64,52400.0,32.7357,32.7357,32.6661,32.6661,52400.0
2014-03-13 10:45:00,51.64,51.64,51.53,51.59,32000.0,32.6661,32.6661,32.5965,32.6345,32000.0
2014-03-13 10:50:00,51.6,51.67,51.6,51.65,58200.0,32.6408,32.6851,32.6408,32.6725,58200.0
2014-03-13 10:55:00,51.65,51.71,51.65,51.66,21700.0,32.6725,32.7104,32.6725,32.6788,21700.0
2014-03-13 11:00:00,51.66,51.71,51.61,51.69,21400.0,32.6788,32.7104,32.6471,32.6978,21400.0
2014-03-13 11:05:00,51.69,51.7,51.63,51.67,19800.0,32.6978,32.7041,32.6598,32.6851,19800.0
2014-03-13 11:10:00,51.66,51.73,51.65,51.69,27500.0,32.6788,32.7231,32.6725,32.6978,27500.0
2014-03-13 11:15:00,51.69,51.78,51.69,51.73,19200.0,32.6978,32.7547,32.6978,32.7231,19200.0
2014-03-13 11:20:00,51.74,51.74,51.6,51.62,25400.0,32.7294,32.7294,32.6408,32.6535,25400.0
2014-03-13 11:25:00,51.62,51.62,51.5,51.51,35200.0,32.6535,32.6535,32.5776,32.5839,35200.0
2014-03-13 11:30:00,51.52,51.53,51.46,51.53,30600.0,32.5902,32.5965,32.5523,32.5965,30600.0
2014-03-13 11:35:00,51.53,51.58,51.53,51.55,20200.0,32.5965,32.6282,32.5965,32.6092,20200.0
2014-03-13 11:40:00,51.54,51.54,51.49,51.49,16400.0,32.6029,32.6029,32.5712,32.5712,16400.0
2014-03-13 11:45:00,51.5,51.5,51.4,51.41,27000.0,32.5776,32.5776,32.5143,32.5206,27000.0
2014-03-13 11:50:00,51.4,51.42,51.33,51.38,31100.0,32.5143,32.527,32.47,32.5017,31100.0
2014-03-13 11:55:00,51.38,51.4,51.3,51.35,60000.0,32.5017,32.5143,32.451,32.4827,60000.0
2014-03-13 12:00:00,51.35,51.42,51.35,51.4,33300.0,32.4827,32.527,32.4827,32.5143,33300.0
2014-03-13 12:05:00,51.4,51.4,51.35,51.39,68100.0,32.5143,32.5143,32.4827,32.508,68100.0
2014-03-13 12:10:00,51.38,51.39,51.32,51.35,39700.0,32.5017,32.508,32.4637,32.4827,39700.0
2014-03-13 12:15:00,51.35,51.4,51.33,51.37,31200.0,32.4827,32.5143,32.47,32.4953,31200.0
2014-03-13 12:20:00,51.36,51.38,51.34,51.36,25200.0,32.489,32.5017,32.4764,32.489,25200.0
2014-03-13 12:25:00,51.37,51.39,51.33,51.33,34300.0,32.4953,32.508,32.47,32.47,34300.0
2014-03-13 12:30:00,51.33,51.38,51.3,51.35,44900.0,32.47,32.5017,32.451,32.4827,44900.0
2014-03-13 12:35:00,51.34,51.36,51.27,51.35,146600.0,32.4764,32.489,32.4321,32.4827,146600.0
2014-03-13 12:40:00,51.35,51.43,51.33,51.43,25400.0,32.4827,32.5333,32.47,32.5333,25400.0
2014-03-13 12:45:00,51.43,51.43,51.37,51.37,28400.0,32.5333,32.5333,32.4953,32.4953,28400.0
2014-03-13 12:50:00,51.38,51.4,51.36,51.37,37400.0,32.5017,32.5143,32.489,32.4953,37400.0
2014-03-13 12:55:00,51.37,51.44,51.35,51.37,45700.0,32.4953,32.5396,32.4827,32.4953,45700.0
2014-03-13 13:00:00,51.37,51.38,51.2,51.21,142700.0,32.4953,32.5017,32.3878,32.3941,142700.0
2014-03-13 13:05:00,51.21,51.28,51.14,51.23,78900.0,32.3941,32.4384,32.3498,32.4068,78900.0
2014-03-13 13:10:00,51.22,51.3,51.22,51.3,29600.0,32.4004,32.451,32.4004,32.451,29600.0
2014-03-13 13:15:00,51.3,51.34,51.25,51.32,32000.0,32.451,32.4764,32.4194,32.4637,32000.0
2014-03-13 13:20:00,51.32,51.37,51.31,51.32,49400.0,32.4637,32.4953,32.4574,32.4637,49400.0
2014-03-13 13:25:00,51.31,51.41,51.31,51.41,25900.0,32.4574,32.5206,32.4574,32.5206,25900.0
2014-03-13 13:30:00,51.41,51.41,51.31,51.32,19400.0,32.5206,32.5206,32.4574,32.4637,19400.0
2014-03-13 13:35:00,51.32,51.35,51.31,51.32,66700.0,32.4637,32.4827,32.4574,32.4637,66700.0
2014-03-13 13:40:00,51.32,51.37,51.31,51.35,30900.0,32.4637,32.4953,32.4574,32.4827,30900.0
2014-03-13 13:45:00,51.36,51.43,51.36,51.38,32000.0,32.489,32.5333,32.489,32.5017,32000.0
2014-03-13 13:50:00,51.38,51.44,51.36,51.38,41700.0,32.5017,32.5396,32.489,32.5017,41700.0
2014-03-13 13:55:00,51.39,51.39,51.3,51.33,32800.0,32.508,32.508,32.451,32.47,32800.0
2014-03-13 14:00:00,51.33,51.4,51.31,51.39,179400.0,32.47,32.5143,32.4574,32.508,179400.0
2014-03-13 14:05:00,51.39,51.39,51.31,51.32,121100.0,32.508,32.508,32.4574,32.4637,121100.0
2014-03-13 14:10:00,51.32,51.36,51.31,51.34,77700.0,32.4637,32.489,32.4574,32.4764,77700.0
2014-03-13 14:15:00,51.34,51.38,51.3,51.33,61100.0,32.4764,32.5017,32.451,32.47,61100.0
2014-03-13 14:20:00,51.33,51.36,51.31,51.31,78600.0,32.47,32.489,32.4574,32.4574,78600.0
2014-03-13 14:25:00,51.31,51.36,51.31,51.33,61400.0,32.4574,32.489,32.4574,32.47,61400.0
2014-03-13 14:30:00,51.33,51.46,51.33,51.41,48000.0,32.47,32.5523,32.47,32.5206,48000.0
2014-03-13 14:35:00,51.4,51.41,51.31,51.33,33900.0,32.5143,32.5206,32.4574,32.47,33900.0
2014-03-13 14:40:00,51.34,51.41,51.31,51.35,62900.0,32.4764,32.5206,32.4574,32.4827,62900.0
2014-03-13 14:45:00,51.36,51.38,51.24,51.29,111300.0,32.489,32.5017,32.4131,32.4447,111300.0
2014-03-13 14:50:00,51.29,51.34,51.28,51.28,38300.0,32.4447,32.4764,32.4384,32.4384,38300.0
2014-03-13 14:55:00,51.28,51.35,51.28,51.33,37900.0,32.4384,32.4827,32.4384,32.47,37900.0
2014-03-13 15:00:00,51.32,51.4,51.31,51.31,72100.0,32.4637,32.5143,32.4574,32.4574,72100.0
2014-03-13 15:05:00,51.3,51.33,51.26,51.29,137500.0,32.451,32.47,32.4257,32.4447,137500.0
2014-03-13 15:10:00,51.29,51.35,51.25,51.28,109900.0,32.4447,32.4827,32.4194,32.4384,109900.0
2014-03-13 15:15:00,51.28,51.28,51.15,51.16,37000.0,32.4384,32.4384,32.3562,32.3625,37000.0
2014-03-13 15:20:00,51.15,51.28,51.15,51.23,52600.0,32.3562,32.4384,32.3562,32.4068,52600.0
2014-03-13 15:25:00,51.22,51.27,51.2,51.25,33400.0,32.4004,32.4321,32.3878,32.4194,33400.0
2014-03-13 15:30:00,51.26,51.29,51.23,51.26,93100.0,32.4257,32.4447,32.4068,32.4257,93100.0
2014-03-13 15:35:00,51.25,51.34,51.25,51.32,38500.0,32.4194,32.4764,32.4194,32.4637,38500.0
2014-03-13 15:40:00,51.33,51.33,51.26,51.3,59200.0,32.47,32.47,32.4257,32.451,59200.0
2014-03-13 15:45:00,51.32,51.4,51.3,51.39,73000.0,32.4637,32.5143,32.451,32.508,73000.0
2014-03-13 15:50:00,51.38,51.38,51.3,51.32,133700.0,32.5017,32.5017,32.451,32.4637,133700.0
2014-03-13 15:55:00,51.33,51.34,51.3,51.31,132500.0,32.47,32.4764,32.451,32.4574,132500.0
2014-03-14 09:30:00,51.2,51.31,51.01,51.11,114500.0,32.3878,32.4574,32.2676,32.3309,114500.0
2014-03-14 09:35:00,51.12,51.17,50.96,51.11,62000.0,32.3372,32.3688,32.236,32.3309,62000.0
2014-03-14 09:40:00,51.11,51.39,51.11,51.25,44800.0,32.3309,32.508,32.3309,32.4194,44800.0
2014-03-14 09:45:00,51.25,51.33,51.04,51.07,38300.0,32.4194,32.47,32.2866,32.3056,38300.0
2014-03-14 09:50:00,51.07,51.21,51.06,51.15,48500.0,32.3056,32.3941,32.2992,32.3562,48500.0
2014-03-14 09:55:00,51.14,51.19,51.09,51.13,75400.0,32.3498,32.3815,32.3182,32.3435,75400.0
2014-03-14 10:00:00,51.13,51.22,51.11,51.16,64500.0,32.3435,32.4004,32.3309,32.3625,64500.0
2014-03-14 10:05:00,51.16,51.42,51.14,51.39,51000.0,32.3625,32.527,32.3498,32.508,51000.0
2014-03-14 10:10:00,51.39,51.39,51.21,51.25,88000.0,32.508,32.508,32.3941,32.4194,88000.0
2014-03-14 10:15:00,51.24,51.29,51.1,51.2,105300.0,32.4131,32.4447,32.3245,32.3878,105300.0
2014-03-14 10:20:00,51.19,51.19,51.1,51.11,106900.0,32.3815,32.3815,32.3245,32.3309,106900.0
2014-03-14 10:25:00,51.11,51.23,51.1,51.19,90000.0,32.3309,32.4068,32.3245,32.3815,90000.0
2014-03-14 10:30:00,51.19,51.21,51.11,51.15,60900.0,32.3815,32.3941,32.3309,32.3562,60900.0
2014-03-14 10:35:00,51.15,51.24,51.13,51.15,77900.0,32.3562,32.4131,32.3435,32.3562,77900.0
2014-03-14 10:40:00,51.15,51.24,51.15,51.24,367400.0,32.3562,32.4131,32.3562,32.4131,367400.0
2014-03-14 10:45:00,51.23,51.26,51.18,51.21,68500.0,32.4068,32.4257,32.3751,32.3941,68500.0
2014-03-14 10:50:00,51.21,51.24,51.09,51.1,86700.0,32.3941,32.4131,32.3182,32.3245,86700.0
2014-03-14 10:55:00,51.09,51.13,51.07,51.12,54100.0,32.3182,32.3435,32.3056,32.3372,54100.0
2014-03-14 11:00:00,51.11,51.15,51.0,51.03,86500.0,32.3309,32.3562,32.2613,32.2803,86500.0
2014-03-14 11:05:00,51.02,51.08,50.97,50.97,74200.0,32.2739,32.3119,32.2423,32.2423,74200.0
2014-03-14 11:10:00,50.96,51.01,50.87,50.87,134400.0,32.236,32.2676,32.179,32.179,134400.0
2014-03-14 11:15:00,50.87,50.9,50.84,50.89,55500.0,32.179,32.198,32.1601,32.1917,55500.0
2014-03-14 11:20:00,50.89,50.91,50.8,50.85,57000.0,32.1917,32.2043,32.1348,32.1664,57000.0
2014-03-14 11:25:00,50.84,50.92,50.83,50.89,55800.0,32.1601,32.2107,32.1537,32.1917,55800.0
2014-03-14 11:30:00,50.89,50.92,50.86,50.89,48200.0,32.1917,32.2107,32.1727,32.1917,48200.0
2014-03-14 11:35:00,50.89,50.99,50.85,50.95,73800.0,32.1917,32.255,32.1664,32.2296,73800.0
2014-03-14 11:40:00,50.95,51.08,50.95,51.06,67200.0,32.2296,32.3119,32.2296,32.2992,67200.0
2014-03-14 11:45:00,51.06,51.13,51.01,51.13,52800.0,32.2992,32.3435,32.2676,32.3435,52800.0
2014-03-14 11:50:00,51.14,51.25,51.12,51.2,47300.0,32.3498,32.4194,32.3372,32.3878,47300.0
2014-03-14 11:55:00,51.2,51.24,51.17,51.2,22500.0,32.3878,32.4131,32.3688,32.3878,22500.0
2014-03-14 12:00:00,51.21,51.23,51.05,51.07,25800.0,32.3941,32.4068,32.2929,32.3056,25800.0
2014-03-14 12:05:00,51.07,51.2,51.06,51.15,144400.0,32.3056,32.3878,32.2992,32.3562,144400.0
2014-03-14 12:10:00,51.16,51.27,51.13,51.26,40800.0,32.3625,32.4321,32.3435,32.4257,40800.0
2014-03-14 12:15:00,51.24,51.31,51.24,51.3,37000.0,32.4131,32.4574,32.4131,32.451,37000.0
2014-03-14 12:20:00,51.32,51.41,51.32,51.38,25100.0,32.4637,32.5206,32.4637,32.5017,25100.0
2014-03-14 12:25:00,51.38,51.39,51.27,51.28,38700.0,32.5017,32.508,32.4321,32.4384,38700.0
2014-03-14 12:30:00,51.28,51.32,51.14,51.19,34500.0,32.4384,32.4637,32.3498,32.3815,34500.0
2014-03-14 12:35:00,51.17,51.27,51.02,51.26,72900.0,32.3688,32.4321,32.2739,32.4257,72900.0
2014-03-14 12:40:00,51.25,51.3,51.21,51.29,12800.0,32.4194,32.451,32.3941,32.4447,12800.0
2014-03-14 12:45:00,51.3,51.32,51.16,51.18,28900.0,32.451,32.4637,32.3625,32.3751,28900.0
2014-03-14 12:50:00,51.19,51.21,51.16,51.16,12500.0,32.3815,32.3941,32.3625,32.3625,12500.0
2014-03-14 12:55:00,51.17,51.26,51.16,51.25,54100.0,32.3688,32.4257,32.3625,32.4194,54100.0
2014-03-14 13:00:00,51.26,51.31,51.2,51.29,59400.0,32.4257,32.4574,32.3878,32.4447,59400.0
2014-03-14 13:05:00,51.29,51.29,51.2,51.24,18600.0,32.4447,32.4447,32.3878,32.4131,18600.0
2014-03-14 13:10:00,51.24,51.26,51.21,51.22,8900.0,32.4131,32.4257,32.3941,32.4004,8900.0
2014-03-14 13:15:00,51.21,51.28,51.2,51.25,19800.0,32.3941,32.4384,32.3878,32.4194,19800.0
2014-03-14 13:20:00,51.27,51.29,51.2,51.21,69000.0,32.4321,32.4447,32.3878,32.3941,69000.0
2014-03-14 13:25:00,51.22,51.23,51.17,51.23,12500.0,32.4004,32.4068,32.3688,32.4068,12500.0
2014-03-14 13:30:00,51.23,51.23,51.17,51.21,9000.0,32.4068,32.4068,32.3688,32.3941,9000.0
2014-03-14 13:35:00,51.21,51.24,51.14,51.14,14500.0,32.3941,32.4131,32.3498,32.3498,14500.0
2014-03-14 13:40:00,51.15,51.21,51.09,51.18,54500.0,32.3562,32.3941,32.3182,32.3751,54500.0
2014-03-14 13:45:00,51.18,51.21,51.15,51.17,21900.0,32.3751,32.3941,32.3562,32.3688,21900.0
2014-03-14 13:50:00,51.18,51.23,51.15,51.21,43700.0,32.3751,32.4068,32.3562,32.3941,43700.0
2014-03-14 13:55:00,51.22,51.27,51.2,51.27,22100.0,32.4004,32.4321,32.3878,32.4321,22100.0
2014-03-14 14:00:00,51.26,51.27,51.2,51.2,23100.0,32.4257,32.4321,32.3878,32.3878,23100.0
2014-03-14 14:05:00,51.2,51.22,51.19,51.19,25800.0,32.3878,32.4004,32.3815,32.3815,25800.0
2014-03-14 14:10:00,51.2,51.2,51.13,51.2,73300.0,32.3878,32.3878,32.3435,32.3878,73300.0
2014-03-14 14:15:00,51.2,51.27,51.2,51.26,19400.0,32.3878,32.4321,32.3878,32.4257,19400.0
2014-03-14 14:20:00,51.25,51.26,51.2,51.21,19300.0,32.4194,32.4257,32.3878,32.3941,19300.0
2014-03-14 14:25:00,51.22,51.27,51.19,51.23,41500.0,32.4004,32.4321,32.3815,32.4068,41500.0
2014-03-14 14:30:00,51.22,51.22,51.2,51.21,44000.0,32.4004,32.4004,32.3878,32.3941,44000.0
2014-03-14 14:35:00,51.2,51.25,51.19,51.22,72300.0,32.3878,32.4194,32.3815,32.4004,72300.0
2014-03-14 14:40:00,51.22,51.25,51.16,51.24,52100.0,32.4004,32.4194,32.3625,32.4131,52100.0
2014-03-14 14:45:00,51.24,51.25,51.2,51.22,24000.0,32.4131,32.4194,32.3878,32.4004,24000.0
2014-03-14 14:50:00,51.22,51.24,51.2,51.21,19300.0,32.4004,32.4131,32.3878,32.3941,19300.0
2014-03-14 14:55:00,51.2,51.23,51.13,51.14,41400.0,32.3878,32.4068,32.3435,32.3498,41400.0
2014-03-14 15:00:00,51.14,51.2,51.13,51.18,19300.0,32.3498,32.3878,32.3435,32.3751,19300.0
2014-03-14 15:05:00,51.16,51.22,51.15,51.16,22700.0,32.3625,32.4004,32.3562,32.3625,22700.0
2014-03-14 15:10:00,51.15,51.16,51.01,51.12,109200.0,32.3562,32.3625,32.2676,32.3372,109200.0
2014-03-14 15:15:00,51.11,51.15,51.08,51.13,107700.0,32.3309,32.3562,32.3119,32.3435,107700.0
2014-03-14 15:20:00,51.13,51.22,51.12,51.21,61900.0,32.3435,32.4004,32.3372,32.3941,61900.0
2014-03-14 15:25:00,51.2,51.25,51.19,51.23,51600.0,32.3878,32.4194,32.3815,32.4068,51600.0
2014-03-14 15:30:00,51.24,51.29,51.22,51.24,49700.0,32.4131,32.4447,32.4004,32.4131,49700.0
2014-03-14 15:35:00,51.23,51.24,51.18,51.2,43700.0,32.4068,32.4131,32.3751,32.3878,43700.0
2014-03-14 15:40:00,51.21,51.25,51.2,51.24,38200.0,32.3941,32.4194,32.3878,32.4131,38200.0
2014-03-14 15:45:00,51.25,51.26,51.18,51.19,128900.0,32.4194,32.4257,32.3751,32.3815,128900.0
2014-03-14 15:50:00,51.18,51.22,51.17,51.21,138300.0,32.3751,32.4004,32.3688,32.3941,138300.0
2014-03-14 15:55:00,51.22,51.27,51.2,51.2,191900.0,32.4004,32.4321,32.3878,32.3878,191900.0
2014-03-17 09:30:00,51.47,51.5,51.26,51.35,77900.0,32.5586,32.5776,32.4257,32.4827,77900.0
2014-03-17 09:35:00,51.35,51.6,51.28,51.58,48600.0,32.4827,32.6408,32.4384,32.6282,48600.0
2014-03-17 09:40:00,51.59,51.72,51.56,51.66,73500.0,32.6345,32.7167,32.6155,32.6788,73500.0
2014-03-17 09:45:00,51.66,51.67,51.48,51.49,63500.0,32.6788,32.6851,32.5649,32.5712,63500.0
2014-03-17 09:50:00,51.5,51.55,51.49,51.51,91500.0,32.5776,32.6092,32.5712,32.5839,91500.0
2014-03-17 09:55:00,51.5,51.57,51.46,51.47,42800.0,32.5776,32.6218,32.5523,32.5586,42800.0
2014-03-17 10:00:00,51.47,51.53,51.45,51.51,153000.0,32.5586,32.5965,32.5459,32.5839,153000.0
2014-03-17 10:05:00,51.51,51.81,51.51,51.8,53900.0,32.5839,32.7737,32.5839,32.7673,53900.0
2014-03-17 10:10:00,51.8,51.88,51.79,51.86,65300.0,32.7673,32.8179,32.761,32.8053,65300.0
2014-03-17 10:15:00,51.86,51.87,51.69,51.69,46500.0,32.8053,32.8116,32.6978,32.6978,46500.0
2014-03-17 10:20:00,51.7,51.75,51.64,51.64,37800.0,32.7041,32.7357,32.6661,32.6661,37800.0
2014-03-17 10:25:00,51.64,51.68,51.63,51.66,67100.0,32.6661,32.6914,32.6598,32.6788,67100.0
2014-03-17 10:30:00,51.66,51.68,51.64,51.67,90100.0,32.6788,32.6914,32.6661,32.6851,90100.0
2014-03-17 10:35:00,51.67,51.69,51.63,51.65,132400.0,32.6851,32.6978,32.6598,32.6725,132400.0
2014-03-17 10:40:00,51.65,51.67,51.64,51.65,19900.0,32.6725,32.6851,32.6661,32.6725,19900.0
2014-03-17 10:45:00,51.65,51.66,51.63,51.65,29200.0,32.6725,32.6788,32.6598,32.6725,29200.0
2014-03-17 10:50:00,51.65,51.76,51.65,51.67,52300.0,32.6725,32.742,32.6725,32.6851,52300.0
2014-03-17 10:55:00,51.66,51.71,51.65,51.67,40700.0,32.6788,32.7104,32.6725,32.6851,40700.0
2014-03-17 11:00:00,51.67,51.81,51.67,51.79,22300.0,32.6851,32.7737,32.6851,32.761,22300.0
2014-03-17 11:05:00,51.78,51.79,51.7,51.7,39200.0,32.7547,32.761,32.7041,32.7041,39200.0
2014-03-17 11:10:00,51.72,51.73,51.69,51.71,27500.0,32.7167,32.7231,32.6978,32.7104,27500.0
2014-03-17 11:15:00,51.7,51.75,51.69,51.74,29300.0,32.7041,32.7357,32.6978,32.7294,29300.0
2014-03-17 11:20:00,51.75,51.77,51.71,51.73,34700.0,32.7357,32.7484,32.7104,32.7231,34700.0
2014-03-17 11:25:00,51.73,51.75,51.7,51.72,27400.0,32.7231,32.7357,32.7041,32.7167,27400.0
2014-03-17 11:30:00,51.73,51.75,51.71,51.73,25700.0,32.7231,32.7357,32.7104,32.7231,25700.0
2014-03-17 11:35:00,51.72,51.75,51.72,51.75,20700.0,32.7167,32.7357,32.7167,32.7357,20700.0
2014-03-17 11:40:00,51.75,51.79,51.72,51.78,11800.0,32.7357,32.761,32.7167,32.7547,11800.0
2014-03-17 11:45:00,51.79,51.87,51.76,51.86,25100.0,32.761,32.8116,32.742,32.8053,25100.0
2014-03-17 11:50:00,51.87,51.9,51.86,51.89,38800.0,32.8116,32.8306,32.8053,32.8243,38800.0
2014-03-17 11:55:00,51.89,51.93,51.86,51.92,40100.0,32.8243,32.8496,32.8053,32.8432,40100.0
2014-03-17 12:00:00,51.93,51.97,51.93,51.96,19500.0,32.8496,32.8749,32.8496,32.8685,19500.0
2014-03-17 12:05:00,51.95,51.96,51.91,51.95,20700.0,32.8622,32.8685,32.8369,32.8622,20700.0
2014-03-17 12:10:00,51.95,52.06,51.95,52.05,77500.0,32.8622,32.9318,32.8622,32.9255,77500.0
2014-03-17 12:15:00,52.06,52.11,52.05,52.1,31800.0,32.9318,32.9634,32.9255,32.9571,31800.0
2014-03-17 12:20:00,52.11,52.15,52.11,52.15,39100.0,32.9634,32.9887,32.9634,32.9887,39100.0
2014-03-17 12:25:00,52.14,52.16,52.13,52.15,40400.0,32.9824,32.9951,32.9761,32.9887,40400.0
2014-03-17 12:30:00,52.15,52.19,52.06,52.06,29600.0,32.9887,33.014,32.9318,32.9318,29600.0
2014-03-17 12:35:00,52.06,52.06,51.99,52.02,17800.0,32.9318,32.9318,32.8875,32.9065,17800.0
2014-03-17 12:40:00,52.02,52.09,52.02,52.04,41000.0,32.9065,32.9508,32.9065,32.9192,41000.0
2014-03-17 12:45:00,52.06,52.06,51.97,51.98,19100.0,32.9318,32.9318,32.8749,32.8812,19100.0
2014-03-17 12:50:00,51.98,52.03,51.95,51.95,13600.0,32.8812,32.9128,32.8622,32.8622,13600.0
2014-03-17 12:55:00,51.96,51.98,51.93,51.93,13500.0,32.8685,32.8812,32.8496,32.8496,13500.0
2014-03-17 13:00:00,51.94,51.96,51.93,51.93,9100.0,32.8559,32.8685,32.8496,32.8496,9100.0
2014-03-17 13:05:00,51.94,51.94,51.84,51.86,24500.0,32.8559,32.8559,32.7926,32.8053,24500.0
2014-03-17 13:10:00,51.86,51.87,51.81,51.84,19800.0,32.8053,32.8116,32.7737,32.7926,19800.0
2014-03-17 13:15:00,51.84,51.86,51.81,51.83,22400.0,32.7926,32.8053,32.7737,32.7863,22400.0
2014-03-17 13:20:00,51.84,51.91,51.84,51.88,13800.0,32.7926,32.8369,32.7926,32.8179,13800.0
2014-03-17 13:25:00,51.88,51.89,51.82,51.83,14400.0,32.8179,32.8243,32.78,32.7863,14400.0
2014-03-17 13:30:00,51.84,51.87,51.83,51.85,13200.0,32.7926,32.8116,32.7863,32.799,13200.0
2014-03-17 13:35:00,51.86,51.91,51.83,51.9,16800.0,32.8053,32.8369,32.7863,32.8306,16800.0
2014-03-17 13:40:00,51.9,51.94,51.9,51.93,22500.0,32.8306,32.8559,32.8306,32.8496,22500.0
2014-03-17 13:45:00,51.93,51.93,51.89,51.91,19900.0,32.8496,32.8496,32.8243,32.8369,19900.0
2014-03-17 13:50:00,51.91,51.94,51.91,51.92,56300.0,32.8369,32.8559,32.8369,32.8432,56300.0
2014-03-17 13:55:00,51.92,51.92,51.85,51.85,24100.0,32.8432,32.8432,32.799,32.799,24100.0
2014-03-17 14:00:00,51.87,51.9,51.87,51.9,26600.0,32.8116,32.8306,32.8116,32.8306,26600.0
2014-03-17 14:05:00,51.91,51.91,51.87,51.89,22600.0,32.8369,32.8369,32.8116,32.8243,22600.0
2014-03-17 14:10:00,51.89,51.9,51.86,51.89,32500.0,32.8243,32.8306,32.8053,32.8243,32500.0
2014-03-17 14:15:00,51.9,51.92,51.87,51.88,23400.0,32.8306,32.8432,32.8116,32.8179,23400.0
2014-03-17 14:20:00,51.88,51.96,51.88,51.96,34100.0,32.8179,32.8685,32.8179,32.8685,34100.0
2014-03-17 14:25:00,51.94,52.03,51.93,51.95,36700.0,32.8559,32.9128,32.8496,32.8622,36700.0
2014-03-17 14:30:00,51.95,51.95,51.91,51.91,19500.0,32.8622,32.8622,32.8369,32.8369,19500.0
2014-03-17 14:35:00,51.91,51.92,51.9,51.91,31500.0,32.8369,32.8432,32.8306,32.8369,31500.0
2014-03-17 14:40:00,51.91,51.95,51.9,51.94,26900.0,32.8369,32.8622,32.8306,32.8559,26900.0
2014-03-17 14:45:00,51.94,52.0,51.94,51.97,25700.0,32.8559,32.8939,32.8559,32.8749,25700.0
2014-03-17 14:50:00,51.96,51.98,51.94,51.96,29000.0,32.8685,32.8812,32.8559,32.8685,29000.0
2014-03-17 14:55:00,51.95,51.98,51.92,51.95,26000.0,32.8622,32.8812,32.8432,32.8622,26000.0
2014-03-17 15:00:00,51.95,51.95,51.88,51.9,42400.0,32.8622,32.8622,32.8179,32.8306,42400.0
2014-03-17 15:05:00,51.9,51.94,51.88,51.93,46200.0,32.8306,32.8559,32.8179,32.8496,46200.0
2014-03-17 15:10:00,51.92,51.92,51.86,51.89,28300.0,32.8432,32.8432,32.8053,32.8243,28300.0
2014-03-17 15:15:00,51.9,51.94,51.89,51.94,57500.0,32.8306,32.8559,32.8243,32.8559,57500.0
2014-03-17 15:20:00,51.94,51.95,51.9,51.91,35900.0,32.8559,32.8622,32.8306,32.8369,35900.0
2014-03-17 15:25:00,51.91,51.93,51.88,51.93,50700.0,32.8369,32.8496,32.8179,32.8496,50700.0
2014-03-17 15:30:00,51.92,51.95,51.87,51.87,41100.0,32.8432,32.8622,32.8116,32.8116,41100.0
2014-03-17 15:35:00,51.88,51.96,51.88,51.95,76600.0,32.8179,32.8685,32.8179,32.8622,76600.0
2014-03-17 15:40:00,51.96,51.97,51.88,51.93,90000.0,32.8685,32.8749,32.8179,32.8496,90000.0
2014-03-17 15:45:00,51.93,51.96,51.89,51.94,120200.0,32.8496,32.8685,32.8243,32.8559,120200.0
2014-03-17 15:50:00,51.94,51.98,51.9,51.91,131000.0,32.8559,32.8812,32.8306,32.8369,131000.0
2014-03-17 15:55:00,51.91,51.99,51.9,51.96,196600.0,32.8369,32.8875,32.8306,32.8685,196600.0
2014-03-18 09:30:00,52.08,52.44,51.97,52.43,101600.0,32.9445,33.1722,32.8749,33.1659,101600.0
2014-03-18 09:35:00,52.42,52.47,52.25,52.46,69600.0,33.1595,33.1912,33.052,33.1848,69600.0
2014-03-18 09:40:00,52.47,52.49,52.35,52.43,38600.0,33.1912,33.2038,33.1153,33.1659,38600.0
2014-03-18 09:45:00,52.43,52.48,52.35,52.46,26000.0,33.1659,33.1975,33.1153,33.1848,26000.0
2014-03-18 09:50:00,52.46,52.65,52.46,52.65,52800.0,33.1848,33.305,33.1848,33.305,52800.0
2014-03-18 09:55:00,52.65,52.65,52.52,52.54,28200.0,33.305,33.305,33.2228,33.2354,28200.0
2014-03-18 10:00:00,52.54,52.57,52.38,52.39,26100.0,33.2354,33.2544,33.1342,33.1406,26100.0
2014-03-18 10:05:00,52.39,52.42,52.36,52.41,19800.0,33.1406,33.1595,33.1216,33.1532,19800.0
2014-03-18 10:10:00,52.42,52.46,52.34,52.34,23100.0,33.1595,33.1848,33.1089,33.1089,23100.0
2014-03-18 10:15:00,52.35,52.53,52.35,52.53,74700.0,33.1153,33.2291,33.1153,33.2291,74700.0
2014-03-18 10:20:00,52.53,52.57,52.52,52.54,26600.0,33.2291,33.2544,33.2228,33.2354,26600.0
2014-03-18 10:25:00,52.54,52.7,52.54,52.7,75800.0,33.2354,33.3367,33.2354,33.3367,75800.0
2014-03-18 10:30:00,52.7,52.83,52.7,52.83,88700.0,33.3367,33.4189,33.3367,33.4189,88700.0
2014-03-18 10:35:00,52.82,52.88,52.82,52.87,87700.0,33.4126,33.4505,33.4126,33.4442,87700.0
2014-03-18 10:40:00,52.87,52.89,52.82,52.86,55700.0,33.4442,33.4568,33.4126,33.4379,55700.0
2014-03-18 10:45:00,52.87,52.88,52.75,52.78,46500.0,33.4442,33.4505,33.3683,33.3873,46500.0
2014-03-18 10:50:00,52.78,52.8,52.75,52.75,44500.0,33.3873,33.3999,33.3683,33.3683,44500.0
2014-03-18 10:55:00,52.75,52.8,52.73,52.79,54900.0,33.3683,33.3999,33.3556,33.3936,54900.0
2014-03-18 11:00:00,52.79,52.95,52.79,52.93,99000.0,33.3936,33.4948,33.3936,33.4821,99000.0
2014-03-18 11:05:00,52.92,52.93,52.86,52.9,54300.0,33.4758,33.4821,33.4379,33.4632,54300.0
2014-03-18 11:10:00,52.89,52.94,52.87,52.88,42100.0,33.4568,33.4885,33.4442,33.4505,42100.0
2014-03-18 11:15:00,52.9,52.99,52.9,52.98,64500.0,33.4632,33.5201,33.4632,33.5138,64500.0
2014-03-18 11:20:00,52.99,52.99,52.96,52.98,31900.0,33.5201,33.5201,33.5011,33.5138,31900.0
2014-03-18 11:25:00,52.99,53.07,52.97,53.07,118900.0,33.5201,33.5707,33.5074,33.5707,118900.0
2014-03-18 11:30:00,53.07,53.07,52.87,52.88,94000.0,33.5707,33.5707,33.4442,33.4505,94000.0
2014-03-18 11:35:00,52.88,52.88,52.81,52.82,49300.0,33.4505,33.4505,33.4062,33.4126,49300.0
2014-03-18 11:40:00,52.81,52.82,52.63,52.75,86400.0,33.4062,33.4126,33.2924,33.3683,86400.0
2014-03-18 11:45:00,52.75,52.75,52.69,52.74,33800.0,33.3683,33.3683,33.3303,33.362,33800.0
2014-03-18 11:50:00,52.75,52.77,52.73,52.74,27300.0,33.3683,33.3809,33.3556,33.362,27300.0
2014-03-18 11:55:00,52.75,52.81,52.73,52.8,14300.0,33.3683,33.4062,33.3556,33.3999,14300.0
2014-03-18 12:00:00,52.81,52.86,52.8,52.86,51900.0,33.4062,33.4379,33.3999,33.4379,51900.0
2014-03-18 12:05:00,52.86,52.92,52.83,52.92,30900.0,33.4379,33.4758,33.4189,33.4758,30900.0
2014-03-18 12:10:00,52.91,53.03,52.91,53.03,57100.0,33.4695,33.5454,33.4695,33.5454,57100.0
2014-03-18 12:15:00,53.03,53.07,52.97,52.97,40600.0,33.5454,33.5707,33.5074,33.5074,40600.0
2014-03-18 12:20:00,52.96,52.98,52.89,52.91,30700.0,33.5011,33.5138,33.4568,33.4695,30700.0
2014-03-18 12:25:00,52.91,52.97,52.91,52.96,35500.0,33.4695,33.5074,33.4695,33.5011,35500.0
2014-03-18 12:30:00,52.96,53.02,52.91,53.0,110900.0,33.5011,33.5391,33.4695,33.5264,110900.0
2014-03-18 12:35:00,53.0,53.03,52.94,52.95,27400.0,33.5264,33.5454,33.4885,33.4948,27400.0
2014-03-18 12:40:00,52.94,52.95,52.84,52.87,28300.0,33.4885,33.4948,33.4252,33.4442,28300.0
2014-03-18 12:45:00,52.87,52.89,52.85,52.86,19700.0,33.4442,33.4568,33.4315,33.4379,19700.0
2014-03-18 12:50:00,52.86,52.9,52.84,52.9,26100.0,33.4379,33.4632,33.4252,33.4632,26100.0
2014-03-18 12:55:00,52.89,52.95,52.86,52.95,24100.0,33.4568,33.4948,33.4379,33.4948,24100.0
2014-03-18 13:00:00,52.95,53.0,52.94,52.96,28500.0,33.4948,33.5264,33.4885,33.5011,28500.0
2014-03-18 13:05:00,52.97,52.97,52.88,52.92,26500.0,33.5074,33.5074,33.4505,33.4758,26500.0
2014-03-18 13:10:00,52.93,52.97,52.91,52.91,17100.0,33.4821,33.5074,33.4695,33.4695,17100.0
2014-03-18 13:15:00,52.92,52.92,52.88,52.91,13700.0,33.4758,33.4758,33.4505,33.4695,13700.0
2014-03-18 13:20:00,52.91,52.97,52.9,52.97,33100.0,33.4695,33.5074,33.4632,33.5074,33100.0
2014-03-18 13:25:00,52.96,53.03,52.95,53.02,46100.0,33.5011,33.5454,33.4948,33.5391,46100.0
2014-03-18 13:30:00,53.01,53.05,53.0,53.0,40600.0,33.5328,33.5581,33.5264,33.5264,40600.0
2014-03-18 13:35:00,53.0,53.03,52.99,53.02,33500.0,33.5264,33.5454,33.5201,33.5391,33500.0
2014-03-18 13:40:00,53.02,53.22,53.01,53.2,96800.0,33.5391,33.6656,33.5328,33.6529,96800.0
2014-03-18 13:45:00,53.2,53.2,53.05,53.05,59700.0,33.6529,33.6529,33.5581,33.5581,59700.0
2014-03-18 13:50:00,53.05,53.08,53.01,53.05,24600.0,33.5581,33.577,33.5328,33.5581,24600.0
2014-03-18 13:55:00,53.05,53.05,52.97,52.99,41200.0,33.5581,33.5581,33.5074,33.5201,41200.0
2014-03-18 14:00:00,53.0,53.01,52.93,52.93,31700.0,33.5264,33.5328,33.4821,33.4821,31700.0
2014-03-18 14:05:00,52.92,52.95,52.9,52.95,30600.0,33.4758,33.4948,33.4632,33.4948,30600.0
2014-03-18 14:10:00,52.95,52.97,52.92,52.93,30400.0,33.4948,33.5074,33.4758,33.4821,30400.0
2014-03-18 14:15:00,52.92,52.93,52.9,52.91,16100.0,33.4758,33.4821,33.4632,33.4695,16100.0
2014-03-18 14:20:00,52.91,52.94,52.89,52.9,37200.0,33.4695,33.4885,33.4568,33.4632,37200.0
2014-03-18 14:25:00,52.9,53.01,52.88,53.0,54500.0,33.4632,33.5328,33.4505,33.5264,54500.0
2014-03-18 14:30:00,52.99,53.06,52.99,53.04,50100.0,33.5201,33.5644,33.5201,33.5517,50100.0
2014-03-18 14:35:00,53.05,53.06,53.02,53.02,24800.0,33.5581,33.5644,33.5391,33.5391,24800.0
2014-03-18 14:40:00,53.02,53.03,52.97,53.0,23700.0,33.5391,33.5454,33.5074,33.5264,23700.0
2014-03-18 14:45:00,53.01,53.09,53.0,53.07,34100.0,33.5328,33.5834,33.5264,33.5707,34100.0
2014-03-18 14:50:00,53.08,53.1,53.04,53.04,36600.0,33.577,33.5897,33.5517,33.5517,36600.0
2014-03-18 14:55:00,53.04,53.05,53.02,53.04,28200.0,33.5517,33.5581,33.5391,33.5517,28200.0
2014-03-18 15:00:00,53.04,53.06,52.98,52.99,37400.0,33.5517,33.5644,33.5138,33.5201,37400.0
2014-03-18 15:05:00,52.99,53.01,52.97,53.0,56900.0,33.5201,33.5328,33.5074,33.5264,56900.0
2014-03-18 15:10:00,53.01,53.08,53.0,53.06,40600.0,33.5328,33.577,33.5264,33.5644,40600.0
2014-03-18 15:15:00,53.06,53.08,53.04,53.04,39900.0,33.5644,33.577,33.5517,33.5517,39900.0
2014-03-18 15:20:00,53.05,53.09,53.01,53.01,64800.0,33.5581,33.5834,33.5328,33.5328,64800.0
2014-03-18 15:25:00,53.02,53.03,53.0,53.01,46400.0,33.5391,33.5454,33.5264,33.5328,46400.0
2014-03-18 15:30:00,53.01,53.03,52.97,52.98,46000.0,33.5328,33.5454,33.5074,33.5138,46000.0
2014-03-18 15:35:00,52.98,53.02,52.98,52.99,84500.0,33.5138,33.5391,33.5138,33.5201,84500.0
2014-03-18 15:40:00,53.0,53.02,52.98,53.0,108000.0,33.5264,33.5391,33.5138,33.5264,108000.0
2014-03-18 15:45:00,53.0,53.02,52.98,52.98,111600.0,33.5264,33.5391,33.5138,33.5138,111600.0
2014-03-18 15:50:00,52.99,53.05,52.98,53.03,116000.0,33.5201,33.5581,33.5138,33.5454,116000.0
2014-03-18 15:55:00,53.03,53.11,53.0,53.1,361100.0,33.5454,33.596,33.5264,33.5897,361100.0
2014-03-19 09:30:00,53.09,53.19,52.97,53.17,77800.0,33.5834,33.6466,33.5074,33.634,77800.0
2014-03-19 09:35:00,53.16,53.2,53.07,53.2,29500.0,33.6276,33.6529,33.5707,33.6529,29500.0
2014-03-19 09:40:00,53.2,53.21,53.17,53.19,22000.0,33.6529,33.6593,33.634,33.6466,22000.0
2014-03-19 09:45:00,53.18,53.35,53.13,53.3,36500.0,33.6403,33.7478,33.6087,33.7162,36500.0
2014-03-19 09:50:00,53.29,53.31,53.17,53.2,55900.0,33.7099,33.7225,33.634,33.6529,55900.0
2014-03-19 09:55:00,53.2,53.32,53.19,53.31,31200.0,33.6529,33.7288,33.6466,33.7225,31200.0
2014-03-19 10:00:00,53.31,53.31,53.24,53.3,34500.0,33.7225,33.7225,33.6782,33.7162,34500.0
2014-03-19 10:05:00,53.3,53.31,53.24,53.27,56500.0,33.7162,33.7225,33.6782,33.6972,56500.0
2014-03-19 10:10:00,53.27,53.3,53.27,53.29,27900.0,33.6972,33.7162,33.6972,33.7099,27900.0
2014-03-19 10:15:00,53.29,53.29,53.24,53.26,52600.0,33.7099,33.7099,33.6782,33.6909,52600.0
2014-03-19 10:20:00,53.26,53.33,53.23,53.32,42900.0,33.6909,33.7352,33.6719,33.7288,42900.0
2014-03-19 10:25:00,53.33,53.34,53.31,53.31,19900.0,33.7352,33.7415,33.7225,33.7225,19900.0
2014-03-19 10:30:00,53.3,53.37,53.29,53.36,38100.0,33.7162,33.7605,33.7099,33.7542,38100.0
2014-03-19 10:35:00,53.36,53.36,53.24,53.26,37000.0,33.7542,33.7542,33.6782,33.6909,37000.0
2014-03-19 10:40:00,53.26,53.3,53.19,53.21,68400.0,33.6909,33.7162,33.6466,33.6593,68400.0
2014-03-19 10:45:00,53.2,53.23,53.16,53.23,24600.0,33.6529,33.6719,33.6276,33.6719,24600.0
2014-03-19 10:50:00,53.23,53.28,53.22,53.23,39900.0,33.6719,33.7035,33.6656,33.6719,39900.0
2014-03-19 10:55:00,53.22,53.27,53.19,53.26,62200.0,33.6656,33.6972,33.6466,33.6909,62200.0
2014-03-19 11:00:00,53.25,53.26,53.22,53.25,16000.0,33.6846,33.6909,33.6656,33.6846,16000.0
2014-03-19 11:05:00,53.26,53.26,53.22,53.22,28600.0,33.6909,33.6909,33.6656,33.6656,28600.0
2014-03-19 11:10:00,53.21,53.28,53.2,53.28,15000.0,33.6593,33.7035,33.6529,33.7035,15000.0
2014-03-19 11:15:00,53.28,53.29,53.23,53.23,29500.0,33.7035,33.7099,33.6719,33.6719,29500.0
2014-03-19 11:20:00,53.22,53.24,53.21,53.21,17300.0,33.6656,33.6782,33.6593,33.6593,17300.0
2014-03-19 11:25:00,53.2,53.25,53.2,53.23,30200.0,33.6529,33.6846,33.6529,33.6719,30200.0
2014-03-19 11:30:00,53.23,53.26,53.19,53.25,20400.0,33.6719,33.6909,33.6466,33.6846,20400.0
2014-03-19 11:35:00,53.26,53.26,53.19,53.19,41100.0,33.6909,33.6909,33.6466,33.6466,41100.0
2014-03-19 11:40:00,53.2,53.21,53.18,53.2,24400.0,33.6529,33.6593,33.6403,33.6529,24400.0
2014-03-19 11:45:00,53.19,53.22,53.17,53.18,23300.0,33.6466,33.6656,33.634,33.6403,23300.0
2014-03-19 11:50:00,53.18,53.19,53.12,53.15,21800.0,33.6403,33.6466,33.6023,33.6213,21800.0
2014-03-19 11:55:00,53.15,53.19,53.13,53.16,23600.0,33.6213,33.6466,33.6087,33.6276,23600.0
2014-03-19 12:00:00,53.16,53.23,53.14,53.21,38400.0,33.6276,33.6719,33.615,33.6593,38400.0
2014-03-19 12:05:00,53.21,53.26,53.21,53.23,16400.0,33.6593,33.6909,33.6593,33.6719,16400.0
2014-03-19 12:10:00,53.23,53.25,53.2,53.23,13700.0,33.6719,33.6846,33.6529,33.6719,13700.0
2014-03-19 12:15:00,53.23,53.26,53.21,53.26,27200.0,33.6719,33.6909,33.6593,33.6909,27200.0
2014-03-19 12:20:00,53.26,53.3,53.25,53.3,19500.0,33.6909,33.7162,33.6846,33.7162,19500.0
2014-03-19 12:25:00,53.31,53.35,53.31,53.33,20600.0,33.7225,33.7478,33.7225,33.7352,20600.0
2014-03-19 12:30:00,53.32,53.33,53.32,53.33,19400.0,33.7288,33.7352,33.7288,33.7352,19400.0
2014-03-19 12:35:00,53.32,53.33,53.24,53.25,38500.0,33.7288,33.7352,33.6782,33.6846,38500.0
2014-03-19 12:40:00,53.25,53.25,53.2,53.2,23600.0,33.6846,33.6846,33.6529,33.6529,23600.0
2014-03-19 12:45:00,53.2,53.3,53.19,53.29,35600.0,33.6529,33.7162,33.6466,33.7099,35600.0
2014-03-19 12:50:00,53.29,53.34,53.26,53.33,30800.0,33.7099,33.7415,33.6909,33.7352,30800.0
2014-03-19 12:55:00,53.33,53.53,53.33,53.52,203900.0,33.7352,33.8617,33.7352,33.8554,203900.0
2014-03-19 13:00:00,53.52,53.52,53.44,53.45,23100.0,33.8554,33.8554,33.8048,33.8111,23100.0
2014-03-19 13:05:00,53.44,53.44,53.36,53.37,34700.0,33.8048,33.8048,33.7542,33.7605,34700.0
2014-03-19 13:10:00,53.36,53.39,53.33,53.39,24600.0,33.7542,33.7731,33.7352,33.7731,24600.0
2014-03-19 13:15:00,53.39,53.39,53.35,53.38,25000.0,33.7731,33.7731,33.7478,33.7668,25000.0
2014-03-19 13:20:00,53.39,53.39,53.33,53.34,38800.0,33.7731,33.7731,33.7352,33.7415,38800.0
2014-03-19 13:25:00,53.33,53.34,53.27,53.27,17800.0,33.7352,33.7415,33.6972,33.6972,17800.0
2014-03-19 13:30:00,53.28,53.29,53.26,53.27,25000.0,33.7035,33.7099,33.6909,33.6972,25000.0
2014-03-19 13:35:00,53.26,53.27,53.26,53.26,11900.0,33.6909,33.6972,33.6909,33.6909,11900.0
2014-03-19 13:40:00,53.26,53.27,53.23,53.24,43600.0,33.6909,33.6972,33.6719,33.6782,43600.0
2014-03-19 13:45:00,53.23,53.25,53.2,53.21,20300.0,33.6719,33.6846,33.6529,33.6593,20300.0
2014-03-19 13:50:00,53.2,53.21,53.19,53.21,49900.0,33.6529,33.6593,33.6466,33.6593,49900.0
2014-03-19 13:55:00,53.21,53.3,53.19,53.3,68500.0,33.6593,33.7162,33.6466,33.7162,68500.0
2014-03-19 14:00:00,53.29,53.31,53.14,53.23,164700.0,33.7099,33.7225,33.615,33.6719,164700.0
2014-03-19 14:05:00,53.23,53.25,53.08,53.2,116700.0,33.6719,33.6846,33.577,33.6529,116700.0
2014-03-19 14:10:00,53.21,53.26,53.18,53.18,98900.0,33.6593,33.6909,33.6403,33.6403,98900.0
2014-03-19 14:15:00,53.17,53.3,53.15,53.25,49700.0,33.634,33.7162,33.6213,33.6846,49700.0
2014-03-19 14:20:00,53.25,53.26,53.19,53.2,41000.0,33.6846,33.6909,33.6466,33.6529,41000.0
2014-03-19 14:25:00,53.2,53.25,53.12,53.12,65300.0,33.6529,33.6846,33.6023,33.6023,65300.0
2014-03-19 14:30:00,53.12,53.17,53.11,53.14,38200.0,33.6023,33.634,33.596,33.615,38200.0
2014-03-19 14:35:00,53.14,53.15,53.05,53.09,37900.0,33.615,33.6213,33.5581,33.5834,37900.0
2014-03-19 14:40:00,53.09,53.1,53.0,53.08,64100.0,33.5834,33.5897,33.5264,33.577,64100.0
2014-03-19 14:45:00,53.07,53.1,53.07,53.08,63700.0,33.5707,33.5897,33.5707,33.577,63700.0
2014-03-19 14:50:00,53.09,53.18,53.06,53.09,46300.0,33.5834,33.6403,33.5644,33.5834,46300.0
2014-03-19 14:55:00,53.09,53.16,53.08,53.15,89400.0,33.5834,33.6276,33.577,33.6213,89400.0
2014-03-19 15:00:00,53.15,53.15,53.05,53.05,60900.0,33.6213,33.6213,33.5581,33.5581,60900.0
2014-03-19 15:05:00,53.06,53.06,52.63,52.64,125200.0,33.5644,33.5644,33.2924,33.2987,125200.0
2014-03-19 15:10:00,52.64,52.72,52.44,52.72,105300.0,33.2987,33.3493,33.1722,33.3493,105300.0
2014-03-19 15:15:00,52.72,52.8,52.71,52.8,124000.0,33.3493,33.3999,33.343,33.3999,124000.0
2014-03-19 15:20:00,52.79,52.89,52.76,52.76,84500.0,33.3936,33.4568,33.3746,33.3746,84500.0
2014-03-19 15:25:00,52.76,52.85,52.73,52.85,69000.0,33.3746,33.4315,33.3556,33.4315,69000.0
2014-03-19 15:30:00,52.86,52.97,52.85,52.97,104800.0,33.4379,33.5074,33.4315,33.5074,104800.0
2014-03-19 15:35:00,52.97,53.07,52.96,53.07,144100.0,33.5074,33.5707,33.5011,33.5707,144100.0
2014-03-19 15:40:00,53.08,53.19,53.05,53.17,148800.0,33.577,33.6466,33.5581,33.634,148800.0
2014-03-19 15:45:00,53.18,53.25,53.16,53.21,224300.0,33.6403,33.6846,33.6276,33.6593,224300.0
2014-03-19 15:50:00,53.2,53.25,53.18,53.23,250200.0,33.6529,33.6846,33.6403,33.6719,250200.0
2014-03-19 15:55:00,53.24,53.27,53.11,53.13,432900.0,33.6782,33.6972,33.596,33.6087,432900.0
2014-03-20 09:30:00,52.86,52.94,52.52,52.6,115100.0,33.4379,33.4885,33.2228,33.2734,115100.0
2014-03-20 09:35:00,52.62,52.8,52.62,52.76,71500.0,33.286,33.3999,33.286,33.3746,71500.0
2014-03-20 09:40:00,52.76,52.87,52.74,52.85,38800.0,33.3746,33.4442,33.362,33.4315,38800.0
2014-03-20 09:45:00,52.86,52.88,52.71,52.76,78700.0,33.4379,33.4505,33.343,33.3746,78700.0
2014-03-20 09:50:00,52.76,52.8,52.73,52.75,52800.0,33.3746,33.3999,33.3556,33.3683,52800.0
2014-03-20 09:55:00,52.74,52.82,52.74,52.8,57100.0,33.362,33.4126,33.362,33.3999,57100.0
2014-03-20 10:00:00,52.8,52.85,52.73,52.76,60600.0,33.3999,33.4315,33.3556,33.3746,60600.0
2014-03-20 10:05:00,52.77,52.87,52.75,52.83,42200.0,33.3809,33.4442,33.3683,33.4189,42200.0
2014-03-20 10:10:00,52.82,52.85,52.78,52.83,57800.0,33.4126,33.4315,33.3873,33.4189,57800.0
2014-03-20 10:15:00,52.82,52.97,52.82,52.97,57600.0,33.4126,33.5074,33.4126,33.5074,57600.0
2014-03-20 10:20:00,52.98,53.0,52.84,52.85,90700.0,33.5138,33.5264,33.4252,33.4315,90700.0
2014-03-20 10:25:00,52.84,52.85,52.78,52.79,41600.0,33.4252,33.4315,33.3873,33.3936,41600.0
2014-03-20 10:30:00,52.79,52.83,52.78,52.81,31800.0,33.3936,33.4189,33.3873,33.4062,31800.0
2014-03-20 10:35:00,52.8,52.81,52.76,52.8,61300.0,33.3999,33.4062,33.3746,33.3999,61300.0
2014-03-20 10:40:00,52.8,52.86,52.8,52.83,42200.0,33.3999,33.4379,33.3999,33.4189,42200.0
2014-03-20 10:45:00,52.83,52.83,52.74,52.78,38900.0,33.4189,33.4189,33.362,33.3873,38900.0
2014-03-20 10:50:00,52.78,52.79,52.72,52.78,64600.0,33.3873,33.3936,33.3493,33.3873,64600.0
2014-03-20 10:55:00,52.79,52.81,52.75,52.81,59800.0,33.3936,33.4062,33.3683,33.4062,59800.0
2014-03-20 11:00:00,52.81,52.9,52.8,52.9,56600.0,33.4062,33.4632,33.3999,33.4632,56600.0
2014-03-20 11:05:00,52.89,52.9,52.78,52.9,35000.0,33.4568,33.4632,33.3873,33.4632,35000.0
2014-03-20 11:10:00,52.89,52.9,52.8,52.86,65800.0,33.4568,33.4632,33.3999,33.4379,65800.0
2014-03-20 11:15:00,52.85,52.91,52.85,52.89,41300.0,33.4315,33.4695,33.4315,33.4568,41300.0
2014-03-20 11:20:00,52.89,52.92,52.85,52.91,67700.0,33.4568,33.4758,33.4315,33.4695,67700.0
2014-03-20 11:25:00,52.91,53.01,52.9,52.98,64700.0,33.4695,33.5328,33.4632,33.5138,64700.0
2014-03-20 11:30:00,52.98,53.03,52.94,53.0,42400.0,33.5138,33.5454,33.4885,33.5264,42400.0
2014-03-20 11:35:00,53.01,53.07,52.98,53.06,59400.0,33.5328,33.5707,33.5138,33.5644,59400.0
2014-03-20 11:40:00,53.06,53.08,53.03,53.07,39900.0,33.5644,33.577,33.5454,33.5707,39900.0
2014-03-20 11:45:00,53.07,53.11,53.04,53.11,70200.0,33.5707,33.596,33.5517,33.596,70200.0
2014-03-20 11:50:00,53.1,53.13,53.08,53.12,53700.0,33.5897,33.6087,33.577,33.6023,53700.0
2014-03-20 11:55:00,53.12,53.12,53.1,53.11,36300.0,33.6023,33.6023,33.5897,33.596,36300.0
2014-03-20 12:00:00,53.12,53.13,53.1,53.1,38700.0,33.6023,33.6087,33.5897,33.5897,38700.0
2014-03-20 12:05:00,53.09,53.12,53.05,53.1,64700.0,33.5834,33.6023,33.5581,33.5897,64700.0
2014-03-20 12:10:00,53.09,53.1,53.05,53.07,28900.0,33.5834,33.5897,33.5581,33.5707,28900.0
2014-03-20 12:15:00,53.08,53.25,53.07,53.23,62700.0,33.577,33.6846,33.5707,33.6719,62700.0
2014-03-20 12:20:00,53.23,53.35,53.21,53.32,57800.0,33.6719,33.7478,33.6593,33.7288,57800.0
2014-03-20 12:25:00,53.31,53.32,53.24,53.29,28300.0,33.7225,33.7288,33.6782,33.7099,28300.0
2014-03-20 12:30:00,53.3,53.33,53.29,53.3,28000.0,33.7162,33.7352,33.7099,33.7162,28000.0
2014-03-20 12:35:00,53.3,53.31,53.25,53.28,42500.0,33.7162,33.7225,33.6846,33.7035,42500.0
2014-03-20 12:40:00,53.28,53.39,53.28,53.38,73100.0,33.7035,33.7731,33.7035,33.7668,73100.0
2014-03-20 12:45:00,53.39,53.43,53.33,53.35,46000.0,33.7731,33.7984,33.7352,33.7478,46000.0
2014-03-20 12:50:00,53.35,53.35,53.28,53.28,19900.0,33.7478,33.7478,33.7035,33.7035,19900.0
2014-03-20 12:55:00,53.28,53.29,53.2,53.21,21200.0,33.7035,33.7099,33.6529,33.6593,21200.0
2014-03-20 13:00:00,53.21,53.21,53.18,53.19,32900.0,33.6593,33.6593,33.6403,33.6466,32900.0
2014-03-20 13:05:00,53.19,53.2,53.16,53.2,32600.0,33.6466,33.6529,33.6276,33.6529,32600.0
2014-03-20 13:10:00,53.2,53.21,53.15,53.18,37900.0,33.6529,33.6593,33.6213,33.6403,37900.0
2014-03-20 13:15:00,53.19,53.26,53.16,53.26,67400.0,33.6466,33.6909,33.6276,33.6909,67400.0
2014-03-20 13:20:00,53.27,53.33,53.27,53.33,44700.0,33.6972,33.7352,33.6972,33.7352,44700.0
2014-03-20 13:25:00,53.33,53.4,53.32,53.4,79100.0,33.7352,33.7795,33.7288,33.7795,79100.0
2014-03-20 13:30:00,53.41,53.52,53.41,53.52,73000.0,33.7858,33.8554,33.7858,33.8554,73000.0
2014-03-20 13:35:00,53.52,53.62,53.51,53.59,101300.0,33.8554,33.9186,33.849,33.8996,101300.0
2014-03-20 13:40:00,53.58,53.61,53.56,53.61,66300.0,33.8933,33.9123,33.8807,33.9123,66300.0
2014-03-20 13:45:00,53.61,53.62,53.52,53.52,46700.0,33.9123,33.9186,33.8554,33.8554,46700.0
2014-03-20 13:50:00,53.51,53.56,53.48,53.56,49900.0,33.849,33.8807,33.8301,33.8807,49900.0
2014-03-20 13:55:00,53.55,53.62,53.53,53.62,35200.0,33.8743,33.9186,33.8617,33.9186,35200.0
2014-03-20 14:00:00,53.62,53.68,53.62,53.67,101300.0,33.9186,33.9566,33.9186,33.9502,101300.0
2014-03-20 14:05:00,53.66,53.66,53.43,53.44,43100.0,33.9439,33.9439,33.7984,33.8048,43100.0
2014-03-20 14:10:00,53.43,53.61,53.42,53.59,98600.0,33.7984,33.9123,33.7921,33.8996,98600.0
2014-03-20 14:15:00,53.59,53.69,53.59,53.68,63100.0,33.8996,33.9629,33.8996,33.9566,63100.0
2014-03-20 14:20:00,53.67,53.77,53.65,53.66,98000.0,33.9502,34.0135,33.9376,33.9439,98000.0
2014-03-20 14:25:00,53.68,53.74,53.65,53.69,59900.0,33.9566,33.9945,33.9376,33.9629,59900.0
2014-03-20 14:30:00,53.68,53.7,53.65,53.7,50000.0,33.9566,33.9692,33.9376,33.9692,50000.0
2014-03-20 14:35:00,53.69,53.76,53.69,53.73,91500.0,33.9629,34.0072,33.9629,33.9882,91500.0
2014-03-20 14:40:00,53.73,53.76,53.6,53.74,164300.0,33.9882,34.0072,33.906,33.9945,164300.0
2014-03-20 14:45:00,53.74,53.75,53.67,53.68,84400.0,33.9945,34.0009,33.9502,33.9566,84400.0
2014-03-20 14:50:00,53.67,53.71,53.62,53.67,94000.0,33.9502,33.9756,33.9186,33.9502,94000.0
2014-03-20 14:55:00,53.67,53.67,53.56,53.56,79500.0,33.9502,33.9502,33.8807,33.8807,79500.0
2014-03-20 15:00:00,53.56,53.7,53.55,53.69,96700.0,33.8807,33.9692,33.8743,33.9629,96700.0
2014-03-20 15:05:00,53.69,53.75,53.69,53.75,154900.0,33.9629,34.0009,33.9629,34.0009,154900.0
2014-03-20 15:10:00,53.75,53.75,53.48,53.48,283800.0,34.0009,34.0009,33.8301,33.8301,283800.0
2014-03-20 15:15:00,53.48,53.5,53.4,53.49,110100.0,33.8301,33.8427,33.7795,33.8364,110100.0
2014-03-20 15:20:00,53.48,53.61,53.45,53.54,211400.0,33.8301,33.9123,33.8111,33.868,211400.0
2014-03-20 15:25:00,53.54,53.6,53.47,53.54,92800.0,33.868,33.906,33.8237,33.868,92800.0
2014-03-20 15:30:00,53.55,53.59,53.55,53.59,84300.0,33.8743,33.8996,33.8743,33.8996,84300.0
2014-03-20 15:35:00,53.58,53.67,53.58,53.66,94900.0,33.8933,33.9502,33.8933,33.9439,94900.0
2014-03-20 15:40:00,53.66,53.8,53.66,53.75,221900.0,33.9439,34.0325,33.9439,34.0009,221900.0
2014-03-20 15:45:00,53.74,53.77,53.7,53.71,189100.0,33.9945,34.0135,33.9692,33.9756,189100.0
2014-03-20 15:50:00,53.7,53.71,53.56,53.6,193300.0,33.9692,33.9756,33.8807,33.906,193300.0
2014-03-20 15:55:00,53.61,53.75,53.58,53.69,377600.0,33.9123,34.0009,33.8933,33.9629,377600.0
2014-03-21 09:30:00,54.22,54.55,53.94,54.26,1951400.0,34.2982,34.5069,34.121,34.3235,1951400.0
2014-03-21 09:35:00,54.26,54.59,54.18,54.51,104900.0,34.3235,34.5322,34.2729,34.4816,104900.0
2014-03-21 09:40:00,54.51,54.53,54.48,54.51,96300.0,34.4816,34.4943,34.4626,34.4816,96300.0
2014-03-21 09:45:00,54.51,54.53,54.32,54.46,79800.0,34.4816,34.4943,34.3614,34.45,79800.0
2014-03-21 09:50:00,54.47,54.67,54.43,54.67,138100.0,34.4563,34.5828,34.431,34.5828,138100.0
2014-03-21 09:55:00,54.68,54.73,54.54,54.59,224600.0,34.5891,34.6208,34.5006,34.5322,224600.0
2014-03-21 10:00:00,54.6,54.68,54.37,54.48,219200.0,34.5385,34.5891,34.3931,34.4626,219200.0
2014-03-21 10:05:00,54.47,54.5,54.22,54.26,271200.0,34.4563,34.4753,34.2982,34.3235,271200.0
2014-03-21 10:10:00,54.26,54.36,54.18,54.35,154400.0,34.3235,34.3867,34.2729,34.3804,154400.0
2014-03-21 10:15:00,54.35,54.39,54.28,54.37,133200.0,34.3804,34.4057,34.3361,34.3931,133200.0
2014-03-21 10:20:00,54.35,54.46,54.22,54.33,183300.0,34.3804,34.45,34.2982,34.3677,183300.0
2014-03-21 10:25:00,54.34,54.36,54.18,54.19,168900.0,34.3741,34.3867,34.2729,34.2792,168900.0
2014-03-21 10:30:00,54.19,54.27,54.06,54.26,161200.0,34.2792,34.3298,34.197,34.3235,161200.0
2014-03-21 10:35:00,54.27,54.34,54.24,54.26,59900.0,34.3298,34.3741,34.3108,34.3235,59900.0
2014-03-21 10:40:00,54.26,54.28,54.22,54.25,73500.0,34.3235,34.3361,34.2982,34.3171,73500.0
2014-03-21 10:45:00,54.24,54.36,54.24,54.36,49400.0,34.3108,34.3867,34.3108,34.3867,49400.0
2014-03-21 10:50:00,54.36,54.5,54.36,54.5,62600.0,34.3867,34.4753,34.3867,34.4753,62600.0
2014-03-21 10:55:00,54.5,54.51,54.4,54.42,95200.0,34.4753,34.4816,34.412,34.4247,95200.0
2014-03-21 11:00:00,54.43,54.51,54.42,54.45,56100.0,34.431,34.4816,34.4247,34.4437,56100.0
2014-03-21 11:05:00,54.46,54.46,54.39,54.43,65900.0,34.45,34.45,34.4057,34.431,65900.0
2014-03-21 11:10:00,54.42,54.51,54.42,54.46,85000.0,34.4247,34.4816,34.4247,34.45,85000.0
2014-03-21 11:15:00,54.46,54.5,54.44,54.5,79600.0,34.45,34.4753,34.4373,34.4753,79600.0
2014-03-21 11:20:00,54.5,54.55,54.49,54.55,54200.0,34.4753,34.5069,34.469,34.5069,54200.0
2014-03-21 11:25:00,54.56,54.56,54.5,54.53,71000.0,34.5132,34.5132,34.4753,34.4943,71000.0
2014-03-21 11:30:00,54.53,54.59,54.52,54.53,107700.0,34.4943,34.5322,34.4879,34.4943,107700.0
2014-03-21 11:35:00,54.52,54.52,54.45,54.5,69800.0,34.4879,34.4879,34.4437,34.4753,69800.0
2014-03-21 11:40:00,54.5,54.55,54.49,54.53,111800.0,34.4753,34.5069,34.469,34.4943,111800.0
2014-03-21 11:45:00,54.54,54.59,54.5,54.5,75000.0,34.5006,34.5322,34.4753,34.4753,75000.0
2014-03-21 11:50:00,54.5,54.53,54.5,54.51,51300.0,34.4753,34.4943,34.4753,34.4816,51300.0
2014-03-21 11:55:00,54.51,54.51,54.48,54.48,48300.0,34.4816,34.4816,34.4626,34.4626,48300.0
2014-03-21 12:00:00,54.48,54.49,54.39,54.4,91400.0,34.4626,34.469,34.4057,34.412,91400.0
2014-03-21 12:05:00,54.4,54.4,54.31,54.37,87200.0,34.412,34.412,34.3551,34.3931,87200.0
2014-03-21 12:10:00,54.37,54.37,54.28,54.29,63300.0,34.3931,34.3931,34.3361,34.3424,63300.0
2014-03-21 12:15:00,54.29,54.29,54.23,54.25,157900.0,34.3424,34.3424,34.3045,34.3171,157900.0
2014-03-21 12:20:00,54.25,54.26,54.25,54.25,39000.0,34.3171,34.3235,34.3171,34.3171,39000.0
2014-03-21 12:25:00,54.25,54.3,54.25,54.3,61700.0,34.3171,34.3488,34.3171,34.3488,61700.0
2014-03-21 12:30:00,54.29,54.34,54.28,54.3,86800.0,34.3424,34.3741,34.3361,34.3488,86800.0
2014-03-21 12:35:00,54.29,54.3,54.25,54.29,39800.0,34.3424,34.3488,34.3171,34.3424,39800.0
2014-03-21 12:40:00,54.29,54.29,54.21,54.21,76500.0,34.3424,34.3424,34.2918,34.2918,76500.0
2014-03-21 12:45:00,54.2,54.21,54.1,54.19,142400.0,34.2855,34.2918,34.2223,34.2792,142400.0
2014-03-21 12:50:00,54.19,54.22,54.15,54.21,59800.0,34.2792,34.2982,34.2539,34.2918,59800.0
2014-03-21 12:55:00,54.19,54.2,54.18,54.19,38700.0,34.2792,34.2855,34.2729,34.2792,38700.0
2014-03-21 13:00:00,54.19,54.19,54.11,54.11,155800.0,34.2792,34.2792,34.2286,34.2286,155800.0
2014-03-21 13:05:00,54.11,54.11,54.03,54.04,68400.0,34.2286,34.2286,34.178,34.1843,68400.0
2014-03-21 13:10:00,54.03,54.05,53.87,53.93,113800.0,34.178,34.1906,34.0768,34.1147,113800.0
2014-03-21 13:15:00,53.93,54.05,53.88,53.89,111800.0,34.1147,34.1906,34.0831,34.0894,111800.0
2014-03-21 13:20:00,53.9,54.02,53.87,53.99,121000.0,34.0957,34.1717,34.0768,34.1527,121000.0
2014-03-21 13:25:00,53.99,54.0,53.84,53.88,70700.0,34.1527,34.159,34.0578,34.0831,70700.0
2014-03-21 13:30:00,53.9,53.9,53.86,53.87,58300.0,34.0957,34.0957,34.0704,34.0768,58300.0
2014-03-21 13:35:00,53.86,53.86,53.77,53.81,88200.0,34.0704,34.0704,34.0135,34.0388,88200.0
2014-03-21 13:40:00,53.82,53.82,53.73,53.74,58500.0,34.0451,34.0451,33.9882,33.9945,58500.0
2014-03-21 13:45:00,53.73,53.73,53.66,53.7,75500.0,33.9882,33.9882,33.9439,33.9692,75500.0
2014-03-21 13:50:00,53.7,53.71,53.68,53.69,77600.0,33.9692,33.9756,33.9566,33.9629,77600.0
2014-03-21 13:55:00,53.68,53.7,53.62,53.63,84900.0,33.9566,33.9692,33.9186,33.9249,84900.0
2014-03-21 14:00:00,53.63,53.63,53.5,53.58,87700.0,33.9249,33.9249,33.8427,33.8933,87700.0
2014-03-21 14:05:00,53.58,53.63,53.57,53.63,87000.0,33.8933,33.9249,33.887,33.9249,87000.0
2014-03-21 14:10:00,53.63,53.63,53.44,53.45,100700.0,33.9249,33.9249,33.8048,33.8111,100700.0
2014-03-21 14:15:00,53.43,53.46,53.36,53.37,79400.0,33.7984,33.8174,33.7542,33.7605,79400.0
2014-03-21 14:20:00,53.37,53.41,53.19,53.32,123600.0,33.7605,33.7858,33.6466,33.7288,123600.0
2014-03-21 14:25:00,53.32,53.32,53.22,53.24,78900.0,33.7288,33.7288,33.6656,33.6782,78900.0
2014-03-21 14:30:00,53.24,53.29,53.18,53.28,76800.0,33.6782,33.7099,33.6403,33.7035,76800.0
2014-03-21 14:35:00,53.28,53.52,53.27,53.5,92500.0,33.7035,33.8554,33.6972,33.8427,92500.0
2014-03-21 14:40:00,53.51,53.53,53.44,53.47,123300.0,33.849,33.8617,33.8048,33.8237,123300.0
2014-03-21 14:45:00,53.46,53.5,53.39,53.41,114900.0,33.8174,33.8427,33.7731,33.7858,114900.0
2014-03-21 14:50:00,53.41,53.45,53.4,53.42,92600.0,33.7858,33.8111,33.7795,33.7921,92600.0
2014-03-21 14:55:00,53.41,53.41,53.33,53.39,106800.0,33.7858,33.7858,33.7352,33.7731,106800.0
2014-03-21 15:00:00,53.4,53.4,53.15,53.16,126100.0,33.7795,33.7795,33.6213,33.6276,126100.0
2014-03-21 15:05:00,53.16,53.4,53.15,53.36,129000.0,33.6276,33.7795,33.6213,33.7542,129000.0
2014-03-21 15:10:00,53.37,53.44,53.33,53.35,103900.0,33.7605,33.8048,33.7352,33.7478,103900.0
2014-03-21 15:15:00,53.35,53.41,53.35,53.38,130800.0,33.7478,33.7858,33.7478,33.7668,130800.0
2014-03-21 15:20:00,53.38,53.39,53.23,53.39,98100.0,33.7668,33.7731,33.6719,33.7731,98100.0
2014-03-21 15:25:00,53.38,53.52,53.38,53.5,114500.0,33.7668,33.8554,33.7668,33.8427,114500.0
2014-03-21 15:30:00,53.5,53.5,53.37,53.4,89600.0,33.8427,33.8427,33.7605,33.7795,89600.0
2014-03-21 15:35:00,53.4,53.4,53.31,53.32,113500.0,33.7795,33.7795,33.7225,33.7288,113500.0
2014-03-21 15:40:00,53.32,53.32,53.19,53.29,110100.0,33.7288,33.7288,33.6466,33.7099,110100.0
2014-03-21 15:45:00,53.26,53.29,53.09,53.19,305000.0,33.6909,33.7099,33.5834,33.6466,305000.0
2014-03-21 15:50:00,53.19,53.3,53.19,53.3,146700.0,33.6466,33.7162,33.6466,33.7162,146700.0
2014-03-21 15:55:00,53.3,53.45,53.3,53.41,844000.0,33.7162,33.8111,33.7162,33.7858,844000.0
2014-03-24 09:30:00,53.53,53.62,53.12,53.12,125200.0,33.8617,33.9186,33.6023,33.6023,125200.0
2014-03-24 09:35:00,53.12,53.2,52.88,52.88,55700.0,33.6023,33.6529,33.4505,33.4505,55700.0
2014-03-24 09:40:00,52.91,52.93,52.65,52.72,59200.0,33.4695,33.4821,33.305,33.3493,59200.0
2014-03-24 09:45:00,52.71,52.83,52.69,52.78,109100.0,33.343,33.4189,33.3303,33.3873,109100.0
2014-03-24 09:50:00,52.76,52.76,52.55,52.55,111400.0,33.3746,33.3746,33.2418,33.2418,111400.0
2014-03-24 09:55:00,52.55,52.8,52.55,52.62,116200.0,33.2418,33.3999,33.2418,33.286,116200.0
2014-03-24 10:00:00,52.62,52.72,52.51,52.61,83600.0,33.286,33.3493,33.2165,33.2797,83600.0
2014-03-24 10:05:00,52.61,52.61,52.32,52.41,135400.0,33.2797,33.2797,33.0963,33.1532,135400.0
2014-03-24 10:10:00,52.41,52.46,52.23,52.24,107200.0,33.1532,33.1848,33.0393,33.0457,107200.0
2014-03-24 10:15:00,52.25,52.3,52.2,52.2,87200.0,33.052,33.0836,33.0204,33.0204,87200.0
2014-03-24 10:20:00,52.2,52.23,52.14,52.16,68500.0,33.0204,33.0393,32.9824,32.9951,68500.0
2014-03-24 10:25:00,52.16,52.2,52.12,52.19,60400.0,32.9951,33.0204,32.9698,33.014,60400.0
2014-03-24 10:30:00,52.18,52.18,51.99,52.0,75800.0,33.0077,33.0077,32.8875,32.8939,75800.0
2014-03-24 10:35:00,52.0,52.17,52.0,52.16,166100.0,32.8939,33.0014,32.8939,32.9951,166100.0
2014-03-24 10:40:00,52.16,52.17,52.12,52.12,135600.0,32.9951,33.0014,32.9698,32.9698,135600.0
2014-03-24 10:45:00,52.14,52.19,52.03,52.05,149600.0,32.9824,33.014,32.9128,32.9255,149600.0
2014-03-24 10:50:00,52.05,52.06,51.96,51.98,122800.0,32.9255,32.9318,32.8685,32.8812,122800.0
2014-03-24 10:55:00,51.98,52.0,51.92,51.95,87700.0,32.8812,32.8939,32.8432,32.8622,87700.0
2014-03-24 11:00:00,51.94,51.98,51.87,51.87,180000.0,32.8559,32.8812,32.8116,32.8116,180000.0
2014-03-24 11:05:00,51.87,51.9,51.76,51.77,83600.0,32.8116,32.8306,32.742,32.7484,83600.0
2014-03-24 11:10:00,51.76,51.91,51.7,51.91,128900.0,32.742,32.8369,32.7041,32.8369,128900.0
2014-03-24 11:15:00,51.91,51.96,51.9,51.9,69100.0,32.8369,32.8685,32.8306,32.8306,69100.0
2014-03-24 11:20:00,51.9,51.97,51.85,51.93,50300.0,32.8306,32.8749,32.799,32.8496,50300.0
2014-03-24 11:25:00,51.94,51.98,51.93,51.93,39800.0,32.8559,32.8812,32.8496,32.8496,39800.0
2014-03-24 11:30:00,51.93,52.0,51.84,51.98,106600.0,32.8496,32.8939,32.7926,32.8812,106600.0
2014-03-24 11:35:00,51.97,52.0,51.93,51.95,44800.0,32.8749,32.8939,32.8496,32.8622,44800.0
2014-03-24 11:40:00,51.96,51.97,51.85,51.9,72900.0,32.8685,32.8749,32.799,32.8306,72900.0
2014-03-24 11:45:00,51.9,51.91,51.79,51.81,51200.0,32.8306,32.8369,32.761,32.7737,51200.0
2014-03-24 11:50:00,51.81,51.87,51.75,51.87,38400.0,32.7737,32.8116,32.7357,32.8116,38400.0
2014-03-24 11:55:00,51.86,51.91,51.82,51.87,45700.0,32.8053,32.8369,32.78,32.8116,45700.0
2014-03-24 12:00:00,51.88,51.88,51.83,51.86,86200.0,32.8179,32.8179,32.7863,32.8053,86200.0
2014-03-24 12:05:00,51.85,51.87,51.81,51.86,91800.0,32.799,32.8116,32.7737,32.8053,91800.0
2014-03-24 12:10:00,51.86,51.86,51.7,51.71,59300.0,32.8053,32.8053,32.7041,32.7104,59300.0
2014-03-24 12:15:00,51.71,51.81,51.69,51.79,40300.0,32.7104,32.7737,32.6978,32.761,40300.0
2014-03-24 12:20:00,51.8,51.81,51.76,51.79,28800.0,32.7673,32.7737,32.742,32.761,28800.0
2014-03-24 12:25:00,51.79,51.8,51.68,51.69,41200.0,32.761,32.7673,32.6914,32.6978,41200.0
2014-03-24 12:30:00,51.69,51.72,51.65,51.71,35900.0,32.6978,32.7167,32.6725,32.7104,35900.0
2014-03-24 12:35:00,51.71,51.72,51.63,51.67,50200.0,32.7104,32.7167,32.6598,32.6851,50200.0
2014-03-24 12:40:00,51.66,51.71,51.62,51.63,54400.0,32.6788,32.7104,32.6535,32.6598,54400.0
2014-03-24 12:45:00,51.64,51.66,51.59,51.66,54100.0,32.6661,32.6788,32.6345,32.6788,54100.0
2014-03-24 12:50:00,51.67,51.72,51.64,51.67,51200.0,32.6851,32.7167,32.6661,32.6851,51200.0
2014-03-24 12:55:00,51.67,51.7,51.67,51.68,25900.0,32.6851,32.7041,32.6851,32.6914,25900.0
2014-03-24 13:00:00,51.69,51.72,51.68,51.7,84500.0,32.6978,32.7167,32.6914,32.7041,84500.0
2014-03-24 13:05:00,51.7,51.7,51.6,51.62,31800.0,32.7041,32.7041,32.6408,32.6535,31800.0
2014-03-24 13:10:00,51.62,51.65,51.6,51.64,41400.0,32.6535,32.6725,32.6408,32.6661,41400.0
2014-03-24 13:15:00,51.64,51.66,51.59,51.65,45100.0,32.6661,32.6788,32.6345,32.6725,45100.0
2014-03-24 13:20:00,51.64,51.7,51.63,51.65,33300.0,32.6661,32.7041,32.6598,32.6725,33300.0
2014-03-24 13:25:00,51.65,51.69,51.63,51.67,41900.0,32.6725,32.6978,32.6598,32.6851,41900.0
2014-03-24 13:30:00,51.68,51.69,51.6,51.61,89800.0,32.6914,32.6978,32.6408,32.6471,89800.0
2014-03-24 13:35:00,51.62,51.64,51.54,51.54,106700.0,32.6535,32.6661,32.6029,32.6029,106700.0
2014-03-24 13:40:00,51.54,51.61,51.51,51.61,76300.0,32.6029,32.6471,32.5839,32.6471,76300.0
2014-03-24 13:45:00,51.61,51.65,51.6,51.61,68000.0,32.6471,32.6725,32.6408,32.6471,68000.0
2014-03-24 13:50:00,51.6,51.62,51.59,51.62,35100.0,32.6408,32.6535,32.6345,32.6535,35100.0
2014-03-24 13:55:00,51.62,51.63,51.55,51.6,86900.0,32.6535,32.6598,32.6092,32.6408,86900.0
2014-03-24 14:00:00,51.59,51.63,51.58,51.59,45100.0,32.6345,32.6598,32.6282,32.6345,45100.0
2014-03-24 14:05:00,51.6,51.65,51.57,51.6,89100.0,32.6408,32.6725,32.6218,32.6408,89100.0
2014-03-24 14:10:00,51.6,51.67,51.58,51.6,105000.0,32.6408,32.6851,32.6282,32.6408,105000.0
2014-03-24 14:15:00,51.6,51.61,51.48,51.49,63200.0,32.6408,32.6471,32.5649,32.5712,63200.0
2014-03-24 14:20:00,51.49,51.53,51.48,51.51,114300.0,32.5712,32.5965,32.5649,32.5839,114300.0
2014-03-24 14:25:00,51.51,51.61,51.49,51.59,104700.0,32.5839,32.6471,32.5712,32.6345,104700.0
2014-03-24 14:30:00,51.59,51.61,51.52,51.58,315600.0,32.6345,32.6471,32.5902,32.6282,315600.0
2014-03-24 14:35:00,51.58,51.58,51.48,51.53,111800.0,32.6282,32.6282,32.5649,32.5965,111800.0
2014-03-24 14:40:00,51.53,51.56,51.5,51.55,239300.0,32.5965,32.6155,32.5776,32.6092,239300.0
2014-03-24 14:45:00,51.53,51.61,51.52,51.58,90800.0,32.5965,32.6471,32.5902,32.6282,90800.0
2014-03-24 14:50:00,51.57,51.61,51.52,51.53,90100.0,32.6218,32.6471,32.5902,32.5965,90100.0
2014-03-24 14:55:00,51.54,51.55,51.47,51.5,104700.0,32.6029,32.6092,32.5586,32.5776,104700.0
2014-03-24 15:00:00,51.5,51.5,51.46,51.48,59800.0,32.5776,32.5776,32.5523,32.5649,59800.0
2014-03-24 15:05:00,51.49,51.5,51.48,51.48,51100.0,32.5712,32.5776,32.5649,32.5649,51100.0
2014-03-24 15:10:00,51.48,51.48,51.42,51.48,80900.0,32.5649,32.5649,32.527,32.5649,80900.0
2014-03-24 15:15:00,51.48,51.5,51.43,51.45,123900.0,32.5649,32.5776,32.5333,32.5459,123900.0
2014-03-24 15:20:00,51.46,51.46,51.43,51.45,131900.0,32.5523,32.5523,32.5333,32.5459,131900.0
2014-03-24 15:25:00,51.45,51.45,51.42,51.45,107200.0,32.5459,32.5459,32.527,32.5459,107200.0
2014-03-24 15:30:00,51.45,51.5,51.42,51.48,360300.0,32.5459,32.5776,32.527,32.5649,360300.0
2014-03-24 15:35:00,51.48,51.57,51.48,51.55,163600.0,32.5649,32.6218,32.5649,32.6092,163600.0
2014-03-24 15:40:00,51.54,51.6,51.51,51.6,127700.0,32.6029,32.6408,32.5839,32.6408,127700.0
2014-03-24 15:45:00,51.59,51.6,51.47,51.5,350600.0,32.6345,32.6408,32.5586,32.5776,350600.0
2014-03-24 15:50:00,51.5,51.5,51.37,51.46,262100.0,32.5776,32.5776,32.4953,32.5523,262100.0
2014-03-24 15:55:00,51.44,51.46,51.35,51.37,556500.0,32.5396,32.5523,32.4827,32.4953,556500.0
2014-03-25 09:30:00,51.68,51.98,51.68,51.88,288700.0,32.6914,32.8812,32.6914,32.8179,288700.0
2014-03-25 09:35:00,51.88,51.98,51.83,51.92,58900.0,32.8179,32.8812,32.7863,32.8432,58900.0
2014-03-25 09:40:00,51.93,51.94,51.73,51.77,43600.0,32.8496,32.8559,32.7231,32.7484,43600.0
2014-03-25 09:45:00,51.78,51.85,51.74,51.81,63000.0,32.7547,32.799,32.7294,32.7737,63000.0
2014-03-25 09:50:00,51.82,51.89,51.78,51.86,53500.0,32.78,32.8243,32.7547,32.8053,53500.0
2014-03-25 09:55:00,51.86,51.93,51.8,51.81,83000.0,32.8053,32.8496,32.7673,32.7737,83000.0
2014-03-25 10:00:00,51.82,52.0,51.82,51.94,60200.0,32.78,32.8939,32.78,32.8559,60200.0
2014-03-25 10:05:00,51.95,52.05,51.95,52.0,236000.0,32.8622,32.9255,32.8622,32.8939,236000.0
2014-03-25 10:10:00,52.01,52.1,51.92,51.93,145000.0,32.9002,32.9571,32.8432,32.8496,145000.0
2014-03-25 10:15:00,51.92,51.93,51.82,51.89,32500.0,32.8432,32.8496,32.78,32.8243,32500.0
2014-03-25 10:20:00,51.89,51.92,51.8,51.8,51200.0,32.8243,32.8432,32.7673,32.7673,51200.0
2014-03-25 10:25:00,51.81,51.81,51.59,51.76,65200.0,32.7737,32.7737,32.6345,32.742,65200.0
2014-03-25 10:30:00,51.76,51.82,51.76,51.8,23600.0,32.742,32.78,32.742,32.7673,23600.0
2014-03-25 10:35:00,51.81,51.83,51.75,51.78,31600.0,32.7737,32.7863,32.7357,32.7547,31600.0
2014-03-25 10:40:00,51.77,51.86,51.77,51.82,24800.0,32.7484,32.8053,32.7484,32.78,24800.0
2014-03-25 10:45:00,51.82,51.84,51.76,51.77,22400.0,32.78,32.7926,32.742,32.7484,22400.0
2014-03-25 10:50:00,51.77,51.77,51.66,51.69,234300.0,32.7484,32.7484,32.6788,32.6978,234300.0
2014-03-25 10:55:00,51.67,51.67,51.55,51.64,42200.0,32.6851,32.6851,32.6092,32.6661,42200.0
2014-03-25 11:00:00,51.63,51.78,51.62,51.75,35400.0,32.6598,32.7547,32.6535,32.7357,35400.0
2014-03-25 11:05:00,51.74,51.81,51.72,51.79,41500.0,32.7294,32.7737,32.7167,32.761,41500.0
2014-03-25 11:10:00,51.79,51.79,51.63,51.72,37600.0,32.761,32.761,32.6598,32.7167,37600.0
2014-03-25 11:15:00,51.72,51.89,51.7,51.85,35100.0,32.7167,32.8243,32.7041,32.799,35100.0
2014-03-25 11:20:00,51.86,51.88,51.75,51.76,28800.0,32.8053,32.8179,32.7357,32.742,28800.0
2014-03-25 11:25:00,51.76,51.76,51.64,51.7,40800.0,32.742,32.742,32.6661,32.7041,40800.0
2014-03-25 11:30:00,51.7,51.71,51.62,51.62,50000.0,32.7041,32.7104,32.6535,32.6535,50000.0
2014-03-25 11:35:00,51.62,51.72,51.58,51.71,66900.0,32.6535,32.7167,32.6282,32.7104,66900.0
2014-03-25 11:40:00,51.71,51.78,51.69,51.76,53400.0,32.7104,32.7547,32.6978,32.742,53400.0
2014-03-25 11:45:00,51.76,51.77,51.65,51.7,39600.0,32.742,32.7484,32.6725,32.7041,39600.0
2014-03-25 11:50:00,51.69,51.71,51.59,51.62,42800.0,32.6978,32.7104,32.6345,32.6535,42800.0
2014-03-25 11:55:00,51.61,51.67,51.55,51.67,37300.0,32.6471,32.6851,32.6092,32.6851,37300.0
2014-03-25 12:00:00,51.67,51.67,51.53,51.56,42700.0,32.6851,32.6851,32.5965,32.6155,42700.0
2014-03-25 12:05:00,51.55,51.63,51.51,51.61,33500.0,32.6092,32.6598,32.5839,32.6471,33500.0
2014-03-25 12:10:00,51.61,51.62,51.52,51.53,42500.0,32.6471,32.6535,32.5902,32.5965,42500.0
2014-03-25 12:15:00,51.52,51.59,51.51,51.58,32900.0,32.5902,32.6345,32.5839,32.6282,32900.0
2014-03-25 12:20:00,51.58,51.59,51.5,51.51,32900.0,32.6282,32.6345,32.5776,32.5839,32900.0
2014-03-25 12:25:00,51.51,51.55,51.5,51.55,193800.0,32.5839,32.6092,32.5776,32.6092,193800.0
2014-03-25 12:30:00,51.55,51.7,51.54,51.7,59300.0,32.6092,32.7041,32.6029,32.7041,59300.0
2014-03-25 12:35:00,51.7,51.71,51.67,51.7,51800.0,32.7041,32.7104,32.6851,32.7041,51800.0
2014-03-25 12:40:00,51.71,51.75,51.63,51.63,95700.0,32.7104,32.7357,32.6598,32.6598,95700.0
2014-03-25 12:45:00,51.64,51.68,51.59,51.66,61800.0,32.6661,32.6914,32.6345,32.6788,61800.0
2014-03-25 12:50:00,51.67,51.74,51.66,51.71,49100.0,32.6851,32.7294,32.6788,32.7104,49100.0
2014-03-25 12:55:00,51.71,51.74,51.71,51.73,84600.0,32.7104,32.7294,32.7104,32.7231,84600.0
2014-03-25 13:00:00,51.73,51.73,51.65,51.65,38900.0,32.7231,32.7231,32.6725,32.6725,38900.0
2014-03-25 13:05:00,51.65,51.68,51.63,51.67,86000.0,32.6725,32.6914,32.6598,32.6851,86000.0
2014-03-25 13:10:00,51.66,51.67,51.65,51.65,23700.0,32.6788,32.6851,32.6725,32.6725,23700.0
2014-03-25 13:15:00,51.66,51.69,51.65,51.68,47700.0,32.6788,32.6978,32.6725,32.6914,47700.0
2014-03-25 13:20:00,51.69,51.85,51.69,51.83,89200.0,32.6978,32.799,32.6978,32.7863,89200.0
2014-03-25 13:25:00,51.83,51.89,51.83,51.88,61700.0,32.7863,32.8243,32.7863,32.8179,61700.0
2014-03-25 13:30:00,51.89,51.93,51.88,51.88,69700.0,32.8243,32.8496,32.8179,32.8179,69700.0
2014-03-25 13:35:00,51.88,51.89,51.81,51.83,21800.0,32.8179,32.8243,32.7737,32.7863,21800.0
2014-03-25 13:40:00,51.83,51.89,51.8,51.89,25800.0,32.7863,32.8243,32.7673,32.8243,25800.0
2014-03-25 13:45:00,51.89,51.91,51.87,51.88,41200.0,32.8243,32.8369,32.8116,32.8179,41200.0
2014-03-25 13:50:00,51.88,51.88,51.79,51.79,16700.0,32.8179,32.8179,32.761,32.761,16700.0
2014-03-25 13:55:00,51.79,51.81,51.73,51.8,44300.0,32.761,32.7737,32.7231,32.7673,44300.0
2014-03-25 14:00:00,51.8,51.9,51.79,51.89,47000.0,32.7673,32.8306,32.761,32.8243,47000.0
2014-03-25 14:05:00,51.89,51.89,51.82,51.84,39400.0,32.8243,32.8243,32.78,32.7926,39400.0
2014-03-25 14:10:00,51.84,51.87,51.83,51.84,69300.0,32.7926,32.8116,32.7863,32.7926,69300.0
2014-03-25 14:15:00,51.83,51.85,51.72,51.73,21700.0,32.7863,32.799,32.7167,32.7231,21700.0
2014-03-25 14:20:00,51.72,51.77,51.71,51.76,37000.0,32.7167,32.7484,32.7104,32.742,37000.0
2014-03-25 14:25:00,51.76,51.77,51.68,51.69,30200.0,32.742,32.7484,32.6914,32.6978,30200.0
2014-03-25 14:30:00,51.69,51.78,51.69,51.76,44300.0,32.6978,32.7547,32.6978,32.742,44300.0
2014-03-25 14:35:00,51.76,51.8,51.74,51.8,29300.0,32.742,32.7673,32.7294,32.7673,29300.0
2014-03-25 14:40:00,51.8,51.8,51.76,51.77,25400.0,32.7673,32.7673,32.742,32.7484,25400.0
2014-03-25 14:45:00,51.78,51.78,51.66,51.66,68000.0,32.7547,32.7547,32.6788,32.6788,68000.0
2014-03-25 14:50:00,51.67,51.69,51.66,51.68,41700.0,32.6851,32.6978,32.6788,32.6914,41700.0
2014-03-25 14:55:00,51.69,51.71,51.67,51.68,40700.0,32.6978,32.7104,32.6851,32.6914,40700.0
2014-03-25 15:00:00,51.68,51.68,51.65,51.67,29400.0,32.6914,32.6914,32.6725,32.6851,29400.0
2014-03-25 15:05:00,51.67,51.68,51.64,51.66,76100.0,32.6851,32.6914,32.6661,32.6788,76100.0
2014-03-25 15:10:00,51.66,51.84,51.65,51.82,80100.0,32.6788,32.7926,32.6725,32.78,80100.0
2014-03-25 15:15:00,51.81,51.85,51.81,51.83,57000.0,32.7737,32.799,32.7737,32.7863,57000.0
2014-03-25 15:20:00,51.83,51.85,51.81,51.83,92200.0,32.7863,32.799,32.7737,32.7863,92200.0
2014-03-25 15:25:00,51.83,51.84,51.78,51.8,66000.0,32.7863,32.7926,32.7547,32.7673,66000.0
2014-03-25 15:30:00,51.8,51.84,51.74,51.78,99900.0,32.7673,32.7926,32.7294,32.7547,99900.0
2014-03-25 15:35:00,51.78,51.81,51.77,51.79,74200.0,32.7547,32.7737,32.7484,32.761,74200.0
2014-03-25 15:40:00,51.79,51.84,51.78,51.84,95700.0,32.761,32.7926,32.7547,32.7926,95700.0
2014-03-25 15:45:00,51.83,51.83,51.73,51.77,136800.0,32.7863,32.7863,32.7231,32.7484,136800.0
2014-03-25 15:50:00,51.76,51.76,51.71,51.71,158000.0,32.742,32.742,32.7104,32.7104,158000.0
2014-03-25 15:55:00,51.71,51.72,51.66,51.7,415900.0,32.7104,32.7167,32.6788,32.7041,415900.0
2014-03-26 09:30:00,52.0,52.34,51.97,51.98,105500.0,32.8939,33.1089,32.8749,32.8812,105500.0
2014-03-26 09:35:00,51.96,52.01,51.81,51.82,49100.0,32.8685,32.9002,32.7737,32.78,49100.0
2014-03-26 09:40:00,51.82,51.92,51.82,51.89,31200.0,32.78,32.8432,32.78,32.8243,31200.0
2014-03-26 09:45:00,51.9,51.99,51.72,51.85,71200.0,32.8306,32.8875,32.7167,32.799,71200.0
2014-03-26 09:50:00,51.87,52.03,51.84,51.89,77400.0,32.8116,32.9128,32.7926,32.8243,77400.0
2014-03-26 09:55:00,51.9,51.97,51.88,51.93,122800.0,32.8306,32.8749,32.8179,32.8496,122800.0
2014-03-26 10:00:00,51.92,51.93,51.85,51.91,48500.0,32.8432,32.8496,32.799,32.8369,48500.0
2014-03-26 10:05:00,51.89,51.93,51.87,51.9,77500.0,32.8243,32.8496,32.8116,32.8306,77500.0
2014-03-26 10:10:00,51.91,52.11,51.9,52.11,101500.0,32.8369,32.9634,32.8306,32.9634,101500.0
2014-03-26 10:15:00,52.1,52.12,51.96,51.98,57400.0,32.9571,32.9698,32.8685,32.8812,57400.0
2014-03-26 10:20:00,51.97,52.01,51.85,51.93,37900.0,32.8749,32.9002,32.799,32.8496,37900.0
2014-03-26 10:25:00,51.92,52.0,51.86,51.99,15700.0,32.8432,32.8939,32.8053,32.8875,15700.0
2014-03-26 10:30:00,51.98,52.01,51.94,51.98,30300.0,32.8812,32.9002,32.8559,32.8812,30300.0
2014-03-26 10:35:00,51.98,52.01,51.95,51.95,38200.0,32.8812,32.9002,32.8622,32.8622,38200.0
2014-03-26 10:40:00,51.95,51.97,51.9,51.91,22500.0,32.8622,32.8749,32.8306,32.8369,22500.0
2014-03-26 10:45:00,51.91,51.97,51.88,51.91,43100.0,32.8369,32.8749,32.8179,32.8369,43100.0
2014-03-26 10:50:00,51.91,51.98,51.85,51.86,44400.0,32.8369,32.8812,32.799,32.8053,44400.0
2014-03-26 10:55:00,51.86,51.95,51.86,51.89,15400.0,32.8053,32.8622,32.8053,32.8243,15400.0
2014-03-26 11:00:00,51.88,51.88,51.84,51.85,30600.0,32.8179,32.8179,32.7926,32.799,30600.0
2014-03-26 11:05:00,51.85,51.86,51.81,51.86,37900.0,32.799,32.8053,32.7737,32.8053,37900.0
2014-03-26 11:10:00,51.85,51.87,51.83,51.86,49300.0,32.799,32.8116,32.7863,32.8053,49300.0
2014-03-26 11:15:00,51.85,51.86,51.79,51.79,37300.0,32.799,32.8053,32.761,32.761,37300.0
2014-03-26 11:20:00,51.79,51.81,51.76,51.77,40900.0,32.761,32.7737,32.742,32.7484,40900.0
2014-03-26 11:25:00,51.77,51.88,51.74,51.88,59600.0,32.7484,32.8179,32.7294,32.8179,59600.0
2014-03-26 11:30:00,51.87,52.01,51.87,52.01,33500.0,32.8116,32.9002,32.8116,32.9002,33500.0
2014-03-26 11:35:00,52.01,52.06,51.98,51.98,39400.0,32.9002,32.9318,32.8812,32.8812,39400.0
2014-03-26 11:40:00,51.98,52.0,51.94,51.98,33000.0,32.8812,32.8939,32.8559,32.8812,33000.0
2014-03-26 11:45:00,51.99,52.0,51.87,51.87,61100.0,32.8875,32.8939,32.8116,32.8116,61100.0
2014-03-26 11:50:00,51.88,52.03,51.87,52.0,35300.0,32.8179,32.9128,32.8116,32.8939,35300.0
2014-03-26 11:55:00,51.99,52.09,51.95,52.09,32800.0,32.8875,32.9508,32.8622,32.9508,32800.0
2014-03-26 12:00:00,52.1,52.1,51.98,52.03,43100.0,32.9571,32.9571,32.8812,32.9128,43100.0
2014-03-26 12:05:00,52.04,52.04,51.95,52.03,26800.0,32.9192,32.9192,32.8622,32.9128,26800.0
2014-03-26 12:10:00,52.04,52.04,51.98,52.02,20300.0,32.9192,32.9192,32.8812,32.9065,20300.0
2014-03-26 12:15:00,52.03,52.05,51.95,51.96,24900.0,32.9128,32.9255,32.8622,32.8685,24900.0
2014-03-26 12:20:00,51.96,52.0,51.9,51.98,28300.0,32.8685,32.8939,32.8306,32.8812,28300.0
2014-03-26 12:25:00,51.97,51.98,51.9,51.96,16900.0,32.8749,32.8812,32.8306,32.8685,16900.0
2014-03-26 12:30:00,51.97,51.97,51.93,51.95,50300.0,32.8749,32.8749,32.8496,32.8622,50300.0
2014-03-26 12:35:00,51.95,51.99,51.91,51.98,37100.0,32.8622,32.8875,32.8369,32.8812,37100.0
2014-03-26 12:40:00,51.99,52.09,51.97,52.09,31000.0,32.8875,32.9508,32.8749,32.9508,31000.0
2014-03-26 12:45:00,52.09,52.16,52.09,52.15,78300.0,32.9508,32.9951,32.9508,32.9887,78300.0
2014-03-26 12:50:00,52.14,52.15,52.13,52.15,303300.0,32.9824,32.9887,32.9761,32.9887,303300.0
2014-03-26 12:55:00,52.15,52.18,52.12,52.18,29100.0,32.9887,33.0077,32.9698,33.0077,29100.0
2014-03-26 13:00:00,52.18,52.18,52.12,52.13,38600.0,33.0077,33.0077,32.9698,32.9761,38600.0
2014-03-26 13:05:00,52.13,52.13,52.05,52.06,23400.0,32.9761,32.9761,32.9255,32.9318,23400.0
2014-03-26 13:10:00,52.06,52.07,51.99,52.06,39600.0,32.9318,32.9381,32.8875,32.9318,39600.0
2014-03-26 13:15:00,52.06,52.1,52.05,52.08,33000.0,32.9318,32.9571,32.9255,32.9445,33000.0
2014-03-26 13:20:00,52.09,52.15,52.07,52.09,29700.0,32.9508,32.9887,32.9381,32.9508,29700.0
2014-03-26 13:25:00,52.08,52.08,51.91,51.91,40000.0,32.9445,32.9445,32.8369,32.8369,40000.0
2014-03-26 13:30:00,51.9,51.9,51.82,51.88,29600.0,32.8306,32.8306,32.78,32.8179,29600.0
2014-03-26 13:35:00,51.88,51.93,51.83,51.92,30200.0,32.8179,32.8496,32.7863,32.8432,30200.0
2014-03-26 13:40:00,51.92,51.92,51.81,51.9,49700.0,32.8432,32.8432,32.7737,32.8306,49700.0
2014-03-26 13:45:00,51.89,51.9,51.79,51.83,43100.0,32.8243,32.8306,32.761,32.7863,43100.0
2014-03-26 13:50:00,51.83,51.86,51.78,51.78,41800.0,32.7863,32.8053,32.7547,32.7547,41800.0
2014-03-26 13:55:00,51.78,51.91,51.77,51.85,41700.0,32.7547,32.8369,32.7484,32.799,41700.0
2014-03-26 14:00:00,51.84,51.87,51.8,51.84,33900.0,32.7926,32.8116,32.7673,32.7926,33900.0
2014-03-26 14:05:00,51.83,51.85,51.77,51.84,26500.0,32.7863,32.799,32.7484,32.7926,26500.0
2014-03-26 14:10:00,51.85,51.85,51.69,51.7,32000.0,32.799,32.799,32.6978,32.7041,32000.0
2014-03-26 14:15:00,51.7,51.76,51.6,51.65,75400.0,32.7041,32.742,32.6408,32.6725,75400.0
2014-03-26 14:20:00,51.64,51.8,51.62,51.73,31800.0,32.6661,32.7673,32.6535,32.7231,31800.0
2014-03-26 14:25:00,51.72,51.82,51.69,51.8,57600.0,32.7167,32.78,32.6978,32.7673,57600.0
2014-03-26 14:30:00,51.81,51.81,51.7,51.73,46900.0,32.7737,32.7737,32.7041,32.7231,46900.0
2014-03-26 14:35:00,51.74,51.74,51.68,51.7,26600.0,32.7294,32.7294,32.6914,32.7041,26600.0
2014-03-26 14:40:00,51.71,51.88,51.71,51.86,40900.0,32.7104,32.8179,32.7104,32.8053,40900.0
2014-03-26 14:45:00,51.86,51.96,51.86,51.87,60500.0,32.8053,32.8685,32.8053,32.8116,60500.0
2014-03-26 14:50:00,51.87,51.91,51.87,51.9,38100.0,32.8116,32.8369,32.8116,32.8306,38100.0
2014-03-26 14:55:00,51.9,51.95,51.84,51.85,43300.0,32.8306,32.8622,32.7926,32.799,43300.0
2014-03-26 15:00:00,51.86,51.91,51.75,51.77,75500.0,32.8053,32.8369,32.7357,32.7484,75500.0
2014-03-26 15:05:00,51.76,51.82,51.75,51.77,45800.0,32.742,32.78,32.7357,32.7484,45800.0
2014-03-26 15:10:00,51.77,51.8,51.72,51.77,44100.0,32.7484,32.7673,32.7167,32.7484,44100.0
2014-03-26 15:15:00,51.76,51.8,51.68,51.74,67300.0,32.742,32.7673,32.6914,32.7294,67300.0
2014-03-26 15:20:00,51.74,51.75,51.67,51.69,48400.0,32.7294,32.7357,32.6851,32.6978,48400.0
2014-03-26 15:25:00,51.69,51.71,51.6,51.63,97400.0,32.6978,32.7104,32.6408,32.6598,97400.0
2014-03-26 15:30:00,51.63,51.72,51.62,51.72,73100.0,32.6598,32.7167,32.6535,32.7167,73100.0
2014-03-26 15:35:00,51.73,51.73,51.68,51.69,81900.0,32.7231,32.7231,32.6914,32.6978,81900.0
2014-03-26 15:40:00,51.69,51.7,51.64,51.69,72800.0,32.6978,32.7041,32.6661,32.6978,72800.0
2014-03-26 15:45:00,51.69,51.71,51.6,51.62,142700.0,32.6978,32.7104,32.6408,32.6535,142700.0
2014-03-26 15:50:00,51.62,51.62,51.51,51.53,138200.0,32.6535,32.6535,32.5839,32.5965,138200.0
2014-03-26 15:55:00,51.52,51.56,51.46,51.5,605800.0,32.5902,32.6155,32.5523,32.5776,605800.0
2014-03-27 09:30:00,51.53,51.7,51.5,51.5,94700.0,32.5965,32.7041,32.5776,32.5776,94700.0
2014-03-27 09:35:00,51.5,51.54,51.5,51.52,130800.0,32.5776,32.6029,32.5776,32.5902,130800.0
2014-03-27 09:40:00,51.54,51.55,51.47,51.5,87900.0,32.6029,32.6092,32.5586,32.5776,87900.0
2014-03-27 09:45:00,51.5,51.82,51.49,51.67,104400.0,32.5776,32.78,32.5712,32.6851,104400.0
2014-03-27 09:50:00,51.67,51.72,51.54,51.65,58200.0,32.6851,32.7167,32.6029,32.6725,58200.0
2014-03-27 09:55:00,51.63,51.64,51.52,51.63,26600.0,32.6598,32.6661,32.5902,32.6598,26600.0
2014-03-27 10:00:00,51.63,51.72,51.54,51.72,34100.0,32.6598,32.7167,32.6029,32.7167,34100.0
2014-03-27 10:05:00,51.72,51.84,51.67,51.81,37900.0,32.7167,32.7926,32.6851,32.7737,37900.0
2014-03-27 10:10:00,51.83,51.83,51.62,51.63,29300.0,32.7863,32.7863,32.6535,32.6598,29300.0
2014-03-27 10:15:00,51.64,51.69,51.59,51.69,39700.0,32.6661,32.6978,32.6345,32.6978,39700.0
2014-03-27 10:20:00,51.69,51.74,51.65,51.65,47800.0,32.6978,32.7294,32.6725,32.6725,47800.0
2014-03-27 10:25:00,51.65,51.74,51.61,51.67,37900.0,32.6725,32.7294,32.6471,32.6851,37900.0
2014-03-27 10:30:00,51.67,51.72,51.59,51.62,40100.0,32.6851,32.7167,32.6345,32.6535,40100.0
2014-03-27 10:35:00,51.62,51.66,51.6,51.61,41800.0,32.6535,32.6788,32.6408,32.6471,41800.0
2014-03-27 10:40:00,51.62,51.65,51.6,51.62,36600.0,32.6535,32.6725,32.6408,32.6535,36600.0
2014-03-27 10:45:00,51.62,51.7,51.6,51.67,48500.0,32.6535,32.7041,32.6408,32.6851,48500.0
2014-03-27 10:50:00,51.66,51.67,51.57,51.6,37400.0,32.6788,32.6851,32.6218,32.6408,37400.0
2014-03-27 10:55:00,51.59,51.6,51.56,51.57,74200.0,32.6345,32.6408,32.6155,32.6218,74200.0
2014-03-27 11:00:00,51.57,51.62,51.53,51.56,83800.0,32.6218,32.6535,32.5965,32.6155,83800.0
2014-03-27 11:05:00,51.57,51.62,51.5,51.51,35500.0,32.6218,32.6535,32.5776,32.5839,35500.0
2014-03-27 11:10:00,51.51,51.58,51.5,51.56,37600.0,32.5839,32.6282,32.5776,32.6155,37600.0
2014-03-27 11:15:00,51.56,51.62,51.51,51.58,82300.0,32.6155,32.6535,32.5839,32.6282,82300.0
2014-03-27 11:20:00,51.57,51.63,51.54,51.6,49300.0,32.6218,32.6598,32.6029,32.6408,49300.0
2014-03-27 11:25:00,51.62,51.65,51.6,51.6,35000.0,32.6535,32.6725,32.6408,32.6408,35000.0
2014-03-27 11:30:00,51.59,51.59,51.49,51.52,154500.0,32.6345,32.6345,32.5712,32.5902,154500.0
2014-03-27 11:35:00,51.52,51.57,51.51,51.56,38000.0,32.5902,32.6218,32.5839,32.6155,38000.0
2014-03-27 11:40:00,51.55,51.61,51.5,51.57,37700.0,32.6092,32.6471,32.5776,32.6218,37700.0
2014-03-27 11:45:00,51.57,51.62,51.54,51.62,66000.0,32.6218,32.6535,32.6029,32.6535,66000.0
2014-03-27 11:50:00,51.61,51.62,51.51,51.52,38300.0,32.6471,32.6535,32.5839,32.5902,38300.0
2014-03-27 11:55:00,51.52,51.61,51.52,51.54,47300.0,32.5902,32.6471,32.5902,32.6029,47300.0
2014-03-27 12:00:00,51.55,51.56,51.46,51.47,68100.0,32.6092,32.6155,32.5523,32.5586,68100.0
2014-03-27 12:05:00,51.47,51.52,51.43,51.44,50400.0,32.5586,32.5902,32.5333,32.5396,50400.0
2014-03-27 12:10:00,51.44,51.6,51.44,51.58,34200.0,32.5396,32.6408,32.5396,32.6282,34200.0
2014-03-27 12:15:00,51.58,51.65,51.51,51.51,63800.0,32.6282,32.6725,32.5839,32.5839,63800.0
2014-03-27 12:20:00,51.5,51.61,51.5,51.55,23700.0,32.5776,32.6471,32.5776,32.6092,23700.0
2014-03-27 12:25:00,51.55,51.65,51.55,51.65,22900.0,32.6092,32.6725,32.6092,32.6725,22900.0
2014-03-27 12:30:00,51.65,51.65,51.59,51.63,35200.0,32.6725,32.6725,32.6345,32.6598,35200.0
2014-03-27 12:35:00,51.64,51.67,51.59,51.6,38200.0,32.6661,32.6851,32.6345,32.6408,38200.0
2014-03-27 12:40:00,51.59,51.6,51.47,51.47,32700.0,32.6345,32.6408,32.5586,32.5586,32700.0
2014-03-27 12:45:00,51.48,51.62,51.47,51.56,41000.0,32.5649,32.6535,32.5586,32.6155,41000.0
2014-03-27 12:50:00,51.55,51.58,51.51,51.56,22700.0,32.6092,32.6282,32.5839,32.6155,22700.0
2014-03-27 12:55:00,51.56,51.62,51.56,51.62,50500.0,32.6155,32.6535,32.6155,32.6535,50500.0
2014-03-27 13:00:00,51.61,51.72,51.6,51.72,88600.0,32.6471,32.7167,32.6408,32.7167,88600.0
2014-03-27 13:05:00,51.72,51.81,51.71,51.78,42900.0,32.7167,32.7737,32.7104,32.7547,42900.0
2014-03-27 13:10:00,51.77,51.79,51.73,51.78,41300.0,32.7484,32.761,32.7231,32.7547,41300.0
2014-03-27 13:15:00,51.78,51.78,51.7,51.76,43000.0,32.7547,32.7547,32.7041,32.742,43000.0
2014-03-27 13:20:00,51.75,51.76,51.74,51.75,51100.0,32.7357,32.742,32.7294,32.7357,51100.0
2014-03-27 13:25:00,51.76,51.76,51.72,51.76,41800.0,32.742,32.742,32.7167,32.742,41800.0
2014-03-27 13:30:00,51.76,51.76,51.63,51.63,49700.0,32.742,32.742,32.6598,32.6598,49700.0
2014-03-27 13:35:00,51.63,51.65,51.59,51.65,22200.0,32.6598,32.6725,32.6345,32.6725,22200.0
2014-03-27 13:40:00,51.65,51.7,51.65,51.67,19300.0,32.6725,32.7041,32.6725,32.6851,19300.0
2014-03-27 13:45:00,51.66,51.66,51.58,51.59,43700.0,32.6788,32.6788,32.6282,32.6345,43700.0
2014-03-27 13:50:00,51.59,51.66,51.58,51.65,18300.0,32.6345,32.6788,32.6282,32.6725,18300.0
2014-03-27 13:55:00,51.65,51.67,51.59,51.64,27000.0,32.6725,32.6851,32.6345,32.6661,27000.0
2014-03-27 14:00:00,51.64,51.69,51.57,51.58,24200.0,32.6661,32.6978,32.6218,32.6282,24200.0
2014-03-27 14:05:00,51.57,51.64,51.54,51.64,19000.0,32.6218,32.6661,32.6029,32.6661,19000.0
2014-03-27 14:10:00,51.63,51.71,51.63,51.71,39800.0,32.6598,32.7104,32.6598,32.7104,39800.0
2014-03-27 14:15:00,51.71,51.71,51.55,51.57,25600.0,32.7104,32.7104,32.6092,32.6218,25600.0
2014-03-27 14:20:00,51.58,51.63,51.58,51.62,33700.0,32.6282,32.6598,32.6282,32.6535,33700.0
2014-03-27 14:25:00,51.62,51.75,51.62,51.72,33300.0,32.6535,32.7357,32.6535,32.7167,33300.0
2014-03-27 14:30:00,51.72,51.74,51.63,51.65,35000.0,32.7167,32.7294,32.6598,32.6725,35000.0
2014-03-27 14:35:00,51.64,51.64,51.55,51.6,58700.0,32.6661,32.6661,32.6092,32.6408,58700.0
2014-03-27 14:40:00,51.59,51.65,51.59,51.65,22400.0,32.6345,32.6725,32.6345,32.6725,22400.0
2014-03-27 14:45:00,51.65,51.69,51.61,51.67,20500.0,32.6725,32.6978,32.6471,32.6851,20500.0
2014-03-27 14:50:00,51.67,51.67,51.58,51.61,24500.0,32.6851,32.6851,32.6282,32.6471,24500.0
2014-03-27 14:55:00,51.6,51.7,51.6,51.62,33400.0,32.6408,32.7041,32.6408,32.6535,33400.0
2014-03-27 15:00:00,51.62,51.63,51.56,51.61,77200.0,32.6535,32.6598,32.6155,32.6471,77200.0
2014-03-27 15:05:00,51.6,51.6,51.5,51.56,56500.0,32.6408,32.6408,32.5776,32.6155,56500.0
2014-03-27 15:10:00,51.57,51.63,51.55,51.6,42200.0,32.6218,32.6598,32.6092,32.6408,42200.0
2014-03-27 15:15:00,51.6,51.74,51.6,51.65,83100.0,32.6408,32.7294,32.6408,32.6725,83100.0
2014-03-27 15:20:00,51.66,51.74,51.61,51.74,53800.0,32.6788,32.7294,32.6471,32.7294,53800.0
2014-03-27 15:25:00,51.73,51.76,51.73,51.74,83400.0,32.7231,32.742,32.7231,32.7294,83400.0
2014-03-27 15:30:00,51.75,51.76,51.7,51.75,78700.0,32.7357,32.742,32.7041,32.7357,78700.0
2014-03-27 15:35:00,51.76,51.78,51.69,51.76,73800.0,32.742,32.7547,32.6978,32.742,73800.0
2014-03-27 15:40:00,51.76,51.77,51.69,51.72,66200.0,32.742,32.7484,32.6978,32.7167,66200.0
2014-03-27 15:45:00,51.72,51.72,51.63,51.64,73600.0,32.7167,32.7167,32.6598,32.6661,73600.0
2014-03-27 15:50:00,51.64,51.76,51.64,51.74,85300.0,32.6661,32.742,32.6661,32.7294,85300.0
2014-03-27 15:55:00,51.73,51.73,51.63,51.66,199800.0,32.7231,32.7231,32.6598,32.6788,199800.0
2014-03-28 09:30:00,51.8,51.85,51.67,51.73,66100.0,32.7673,32.799,32.6851,32.7231,66100.0
2014-03-28 09:35:00,51.74,52.0,51.74,51.96,15600.0,32.7294,32.8939,32.7294,32.8685,15600.0
2014-03-28 09:40:00,51.95,51.98,51.88,51.96,32100.0,32.8622,32.8812,32.8179,32.8685,32100.0
2014-03-28 09:45:00,51.96,52.07,51.93,52.03,66900.0,32.8685,32.9381,32.8496,32.9128,66900.0
2014-03-28 09:50:00,52.05,52.13,51.89,51.9,21500.0,32.9255,32.9761,32.8243,32.8306,21500.0
2014-03-28 09:55:00,51.9,52.0,51.88,51.96,16300.0,32.8306,32.8939,32.8179,32.8685,16300.0
2014-03-28 10:00:00,51.97,52.07,51.96,52.02,32500.0,32.8749,32.9381,32.8685,32.9065,32500.0
2014-03-28 10:05:00,52.0,52.01,51.91,51.93,68600.0,32.8939,32.9002,32.8369,32.8496,68600.0
2014-03-28 10:10:00,51.94,51.98,51.92,51.93,31300.0,32.8559,32.8812,32.8432,32.8496,31300.0
2014-03-28 10:15:00,51.93,51.99,51.89,51.89,28800.0,32.8496,32.8875,32.8243,32.8243,28800.0
2014-03-28 10:20:00,51.89,52.0,51.88,52.0,29600.0,32.8243,32.8939,32.8179,32.8939,29600.0
2014-03-28 10:25:00,52.0,52.0,51.92,51.94,21700.0,32.8939,32.8939,32.8432,32.8559,21700.0
2014-03-28 10:30:00,51.94,52.02,51.92,51.94,25100.0,32.8559,32.9065,32.8432,32.8559,25100.0
2014-03-28 10:35:00,51.95,51.99,51.93,51.97,11000.0,32.8622,32.8875,32.8496,32.8749,11000.0
2014-03-28 10:40:00,51.99,52.0,51.9,51.91,18900.0,32.8875,32.8939,32.8306,32.8369,18900.0
2014-03-28 10:45:00,51.91,52.01,51.91,51.94,25900.0,32.8369,32.9002,32.8369,32.8559,25900.0
2014-03-28 10:50:00,51.94,51.99,51.89,51.97,23100.0,32.8559,32.8875,32.8243,32.8749,23100.0
2014-03-28 10:55:00,51.98,52.03,51.93,51.97,21600.0,32.8812,32.9128,32.8496,32.8749,21600.0
2014-03-28 11:00:00,51.97,51.97,51.91,51.92,24200.0,32.8749,32.8749,32.8369,32.8432,24200.0
2014-03-28 11:05:00,51.92,51.94,51.89,51.92,19600.0,32.8432,32.8559,32.8243,32.8432,19600.0
2014-03-28 11:10:00,51.92,51.94,51.87,51.91,32100.0,32.8432,32.8559,32.8116,32.8369,32100.0
2014-03-28 11:15:00,51.91,51.92,51.88,51.89,45100.0,32.8369,32.8432,32.8179,32.8243,45100.0
2014-03-28 11:20:00,51.88,51.91,51.86,51.88,45300.0,32.8179,32.8369,32.8053,32.8179,45300.0
2014-03-28 11:25:00,51.88,51.92,51.86,51.87,34600.0,32.8179,32.8432,32.8053,32.8116,34600.0
2014-03-28 11:30:00,51.86,51.91,51.84,51.85,29100.0,32.8053,32.8369,32.7926,32.799,29100.0
2014-03-28 11:35:00,51.84,51.84,51.76,51.76,42300.0,32.7926,32.7926,32.742,32.742,42300.0
2014-03-28 11:40:00,51.76,51.81,51.75,51.77,28700.0,32.742,32.7737,32.7357,32.7484,28700.0
2014-03-28 11:45:00,51.77,51.77,51.67,51.74,54100.0,32.7484,32.7484,32.6851,32.7294,54100.0
2014-03-28 11:50:00,51.75,51.78,51.71,51.72,21900.0,32.7357,32.7547,32.7104,32.7167,21900.0
2014-03-28 11:55:00,51.71,51.79,51.69,51.79,32100.0,32.7104,32.761,32.6978,32.761,32100.0
2014-03-28 12:00:00,51.8,51.82,51.71,51.72,23500.0,32.7673,32.78,32.7104,32.7167,23500.0
2014-03-28 12:05:00,51.72,51.79,51.72,51.75,11200.0,32.7167,32.761,32.7167,32.7357,11200.0
2014-03-28 12:10:00,51.76,51.79,51.71,51.71,20400.0,32.742,32.761,32.7104,32.7104,20400.0
2014-03-28 12:15:00,51.72,51.76,51.72,51.72,14200.0,32.7167,32.742,32.7167,32.7167,14200.0
2014-03-28 12:20:00,51.72,51.74,51.67,51.73,40100.0,32.7167,32.7294,32.6851,32.7231,40100.0
2014-03-28 12:25:00,51.72,51.72,51.64,51.66,13600.0,32.7167,32.7167,32.6661,32.6788,13600.0
2014-03-28 12:30:00,51.66,51.73,51.64,51.7,19400.0,32.6788,32.7231,32.6661,32.7041,19400.0
2014-03-28 12:35:00,51.7,51.77,51.7,51.71,19500.0,32.7041,32.7484,32.7041,32.7104,19500.0
2014-03-28 12:40:00,51.7,51.78,51.7,51.77,18600.0,32.7041,32.7547,32.7041,32.7484,18600.0
2014-03-28 12:45:00,51.76,51.77,51.7,51.75,25200.0,32.742,32.7484,32.7041,32.7357,25200.0
2014-03-28 12:50:00,51.75,51.77,51.71,51.73,37200.0,32.7357,32.7484,32.7104,32.7231,37200.0
2014-03-28 12:55:00,51.73,51.74,51.6,51.62,51800.0,32.7231,32.7294,32.6408,32.6535,51800.0
2014-03-28 13:00:00,51.63,51.63,51.57,51.6,25900.0,32.6598,32.6598,32.6218,32.6408,25900.0
2014-03-28 13:05:00,51.6,51.6,51.51,51.54,24700.0,32.6408,32.6408,32.5839,32.6029,24700.0
2014-03-28 13:10:00,51.55,51.55,51.48,51.51,74000.0,32.6092,32.6092,32.5649,32.5839,74000.0
2014-03-28 13:15:00,51.51,51.55,51.48,51.5,80700.0,32.5839,32.6092,32.5649,32.5776,80700.0
2014-03-28 13:20:00,51.5,51.51,51.44,51.51,81400.0,32.5776,32.5839,32.5396,32.5839,81400.0
2014-03-28 13:25:00,51.5,51.52,51.44,51.51,21400.0,32.5776,32.5902,32.5396,32.5839,21400.0
2014-03-28 13:30:00,51.51,51.53,51.46,51.53,18800.0,32.5839,32.5965,32.5523,32.5965,18800.0
2014-03-28 13:35:00,51.53,51.58,51.52,51.54,25500.0,32.5965,32.6282,32.5902,32.6029,25500.0
2014-03-28 13:40:00,51.54,51.56,51.53,51.53,18700.0,32.6029,32.6155,32.5965,32.5965,18700.0
2014-03-28 13:45:00,51.53,51.53,51.46,51.46,57800.0,32.5965,32.5965,32.5523,32.5523,57800.0
2014-03-28 13:50:00,51.47,51.49,51.38,51.39,41100.0,32.5586,32.5712,32.5017,32.508,41100.0
2014-03-28 13:55:00,51.39,51.41,51.34,51.38,28500.0,32.508,32.5206,32.4764,32.5017,28500.0
2014-03-28 14:00:00,51.37,51.37,51.3,51.32,36500.0,32.4953,32.4953,32.451,32.4637,36500.0
2014-03-28 14:05:00,51.31,51.32,51.23,51.26,46300.0,32.4574,32.4637,32.4068,32.4257,46300.0
2014-03-28 14:10:00,51.27,51.27,51.19,51.19,50500.0,32.4321,32.4321,32.3815,32.3815,50500.0
2014-03-28 14:15:00,51.19,51.19,51.0,51.03,64900.0,32.3815,32.3815,32.2613,32.2803,64900.0
2014-03-28 14:20:00,51.02,51.08,50.99,51.08,57100.0,32.2739,32.3119,32.255,32.3119,57100.0
2014-03-28 14:25:00,51.08,51.13,51.03,51.12,33600.0,32.3119,32.3435,32.2803,32.3372,33600.0
2014-03-28 14:30:00,51.12,51.14,51.1,51.14,23400.0,32.3372,32.3498,32.3245,32.3498,23400.0
2014-03-28 14:35:00,51.14,51.14,51.07,51.11,23000.0,32.3498,32.3498,32.3056,32.3309,23000.0
2014-03-28 14:40:00,51.11,51.13,51.05,51.08,39600.0,32.3309,32.3435,32.2929,32.3119,39600.0
2014-03-28 14:45:00,51.07,51.1,50.99,51.1,48400.0,32.3056,32.3245,32.255,32.3245,48400.0
2014-03-28 14:50:00,51.1,51.15,51.1,51.13,52100.0,32.3245,32.3562,32.3245,32.3435,52100.0
2014-03-28 14:55:00,51.12,51.14,51.09,51.14,34000.0,32.3372,32.3498,32.3182,32.3498,34000.0
2014-03-28 15:00:00,51.14,51.18,51.12,51.15,28600.0,32.3498,32.3751,32.3372,32.3562,28600.0
2014-03-28 15:05:00,51.15,51.15,51.07,51.14,34800.0,32.3562,32.3562,32.3056,32.3498,34800.0
2014-03-28 15:10:00,51.14,51.14,51.02,51.04,55500.0,32.3498,32.3498,32.2739,32.2866,55500.0
2014-03-28 15:15:00,51.04,51.13,51.0,51.13,46400.0,32.2866,32.3435,32.2613,32.3435,46400.0
2014-03-28 15:20:00,51.13,51.15,51.09,51.11,32600.0,32.3435,32.3562,32.3182,32.3309,32600.0
2014-03-28 15:25:00,51.11,51.11,51.03,51.04,65200.0,32.3309,32.3309,32.2803,32.2866,65200.0
2014-03-28 15:30:00,51.04,51.06,51.0,51.01,93000.0,32.2866,32.2992,32.2613,32.2676,93000.0
2014-03-28 15:35:00,51.02,51.02,50.94,50.94,78800.0,32.2739,32.2739,32.2233,32.2233,78800.0
2014-03-28 15:40:00,50.94,50.96,50.91,50.95,117900.0,32.2233,32.236,32.2043,32.2296,117900.0
2014-03-28 15:45:00,50.95,50.97,50.89,50.95,148500.0,32.2296,32.2423,32.1917,32.2296,148500.0
2014-03-28 15:50:00,50.96,51.0,50.95,51.0,127000.0,32.236,32.2613,32.2296,32.2613,127000.0
2014-03-28 15:55:00,51.0,51.02,50.93,50.99,363000.0,32.2613,32.2739,32.217,32.255,363000.0
2014-03-31 09:30:00,51.34,51.43,51.26,51.35,86400.0,32.4764,32.5333,32.4257,32.4827,86400.0
2014-03-31 09:35:00,51.38,51.4,51.12,51.18,52100.0,32.5017,32.5143,32.3372,32.3751,52100.0
2014-03-31 09:40:00,51.18,51.18,50.95,51.04,83600.0,32.3751,32.3751,32.2296,32.2866,83600.0
2014-03-31 09:45:00,51.05,51.27,50.98,51.26,66800.0,32.2929,32.4321,32.2486,32.4257,66800.0
2014-03-31 09:50:00,51.26,51.57,51.24,51.46,70000.0,32.4257,32.6218,32.4131,32.5523,70000.0
2014-03-31 09:55:00,51.46,51.58,51.46,51.58,32100.0,32.5523,32.6282,32.5523,32.6282,32100.0
2014-03-31 10:00:00,51.58,51.69,51.57,51.69,89600.0,32.6282,32.6978,32.6218,32.6978,89600.0
2014-03-31 10:05:00,51.7,51.7,51.56,51.56,55900.0,32.7041,32.7041,32.6155,32.6155,55900.0
2014-03-31 10:10:00,51.56,51.61,51.48,51.48,79900.0,32.6155,32.6471,32.5649,32.5649,79900.0
2014-03-31 10:15:00,51.48,51.48,51.25,51.28,104300.0,32.5649,32.5649,32.4194,32.4384,104300.0
2014-03-31 10:20:00,51.29,51.3,51.19,51.21,80500.0,32.4447,32.451,32.3815,32.3941,80500.0
2014-03-31 10:25:00,51.21,51.3,51.19,51.28,75100.0,32.3941,32.451,32.3815,32.4384,75100.0
2014-03-31 10:30:00,51.28,51.39,51.28,51.34,33700.0,32.4384,32.508,32.4384,32.4764,33700.0
2014-03-31 10:35:00,51.34,51.38,51.28,51.31,33000.0,32.4764,32.5017,32.4384,32.4574,33000.0
2014-03-31 10:40:00,51.32,51.47,51.32,51.37,22200.0,32.4637,32.5586,32.4637,32.4953,22200.0
2014-03-31 10:45:00,51.38,51.39,51.31,51.31,23600.0,32.5017,32.508,32.4574,32.4574,23600.0
2014-03-31 10:50:00,51.31,51.38,51.29,51.29,29100.0,32.4574,32.5017,32.4447,32.4447,29100.0
2014-03-31 10:55:00,51.29,51.35,51.24,51.3,31200.0,32.4447,32.4827,32.4131,32.451,31200.0
2014-03-31 11:00:00,51.28,51.28,51.14,51.22,73200.0,32.4384,32.4384,32.3498,32.4004,73200.0
2014-03-31 11:05:00,51.21,51.32,51.16,51.32,53200.0,32.3941,32.4637,32.3625,32.4637,53200.0
2014-03-31 11:10:00,51.31,51.37,51.28,51.37,21000.0,32.4574,32.4953,32.4384,32.4953,21000.0
2014-03-31 11:15:00,51.37,51.37,51.3,51.3,38600.0,32.4953,32.4953,32.451,32.451,38600.0
2014-03-31 11:20:00,51.3,51.32,51.19,51.21,29700.0,32.451,32.4637,32.3815,32.3941,29700.0
2014-03-31 11:25:00,51.2,51.28,51.18,51.26,20300.0,32.3878,32.4384,32.3751,32.4257,20300.0
2014-03-31 11:30:00,51.26,51.32,51.22,51.28,72900.0,32.4257,32.4637,32.4004,32.4384,72900.0
2014-03-31 11:35:00,51.29,51.29,51.17,51.17,18200.0,32.4447,32.4447,32.3688,32.3688,18200.0
2014-03-31 11:40:00,51.17,51.22,51.14,51.14,23900.0,32.3688,32.4004,32.3498,32.3498,23900.0
2014-03-31 11:45:00,51.15,51.2,51.13,51.19,29000.0,32.3562,32.3878,32.3435,32.3815,29000.0
2014-03-31 11:50:00,51.2,51.22,51.18,51.19,31900.0,32.3878,32.4004,32.3751,32.3815,31900.0
2014-03-31 11:55:00,51.2,51.2,51.16,51.17,24100.0,32.3878,32.3878,32.3625,32.3688,24100.0
2014-03-31 12:00:00,51.18,51.3,51.18,51.28,28000.0,32.3751,32.451,32.3751,32.4384,28000.0
2014-03-31 12:05:00,51.29,51.32,51.26,51.3,19900.0,32.4447,32.4637,32.4257,32.451,19900.0
2014-03-31 12:10:00,51.29,51.32,51.26,51.27,28800.0,32.4447,32.4637,32.4257,32.4321,28800.0
2014-03-31 12:15:00,51.28,51.36,51.27,51.34,26400.0,32.4384,32.489,32.4321,32.4764,26400.0
2014-03-31 12:20:00,51.34,51.41,51.33,51.37,32100.0,32.4764,32.5206,32.47,32.4953,32100.0
2014-03-31 12:25:00,51.36,51.38,51.34,51.35,25200.0,32.489,32.5017,32.4764,32.4827,25200.0
2014-03-31 12:30:00,51.36,51.37,51.29,51.3,52100.0,32.489,32.4953,32.4447,32.451,52100.0
2014-03-31 12:35:00,51.31,51.34,51.21,51.21,30000.0,32.4574,32.4764,32.3941,32.3941,30000.0
2014-03-31 12:40:00,51.21,51.24,51.18,51.21,38600.0,32.3941,32.4131,32.3751,32.3941,38600.0
2014-03-31 12:45:00,51.2,51.2,51.15,51.18,47900.0,32.3878,32.3878,32.3562,32.3751,47900.0
2014-03-31 12:50:00,51.19,51.2,51.15,51.16,22800.0,32.3815,32.3878,32.3562,32.3625,22800.0
2014-03-31 12:55:00,51.16,51.17,51.1,51.12,32300.0,32.3625,32.3688,32.3245,32.3372,32300.0
2014-03-31 13:00:00,51.12,51.18,51.11,51.13,20700.0,32.3372,32.3751,32.3309,32.3435,20700.0
2014-03-31 13:05:00,51.14,51.15,51.12,51.15,26500.0,32.3498,32.3562,32.3372,32.3562,26500.0
2014-03-31 13:10:00,51.16,51.2,51.11,51.12,31300.0,32.3625,32.3878,32.3309,32.3372,31300.0
2014-03-31 13:15:00,51.12,51.12,51.05,51.06,63600.0,32.3372,32.3372,32.2929,32.2992,63600.0
2014-03-31 13:20:00,51.05,51.06,51.0,51.01,33200.0,32.2929,32.2992,32.2613,32.2676,33200.0
2014-03-31 13:25:00,51.02,51.06,51.02,51.06,29600.0,32.2739,32.2992,32.2739,32.2992,29600.0
2014-03-31 13:30:00,51.06,51.09,51.01,51.02,42700.0,32.2992,32.3182,32.2676,32.2739,42700.0
2014-03-31 13:35:00,51.04,51.05,51.01,51.05,27300.0,32.2866,32.2929,32.2676,32.2929,27300.0
2014-03-31 13:40:00,51.05,51.09,51.03,51.09,22400.0,32.2929,32.3182,32.2803,32.3182,22400.0
2014-03-31 13:45:00,51.08,51.08,51.0,51.01,31100.0,32.3119,32.3119,32.2613,32.2676,31100.0
2014-03-31 13:50:00,51.02,51.04,51.0,51.04,29700.0,32.2739,32.2866,32.2613,32.2866,29700.0
2014-03-31 13:55:00,51.05,51.07,51.01,51.04,30600.0,32.2929,32.3056,32.2676,32.2866,30600.0
2014-03-31 14:00:00,51.04,51.14,51.04,51.08,27500.0,32.2866,32.3498,32.2866,32.3119,27500.0
2014-03-31 14:05:00,51.08,51.1,51.04,51.05,86300.0,32.3119,32.3245,32.2866,32.2929,86300.0
2014-03-31 14:10:00,51.05,51.06,51.0,51.0,32400.0,32.2929,32.2992,32.2613,32.2613,32400.0
2014-03-31 14:15:00,51.01,51.09,51.01,51.04,51100.0,32.2676,32.3182,32.2676,32.2866,51100.0
2014-03-31 14:20:00,51.04,51.12,51.03,51.12,45500.0,32.2866,32.3372,32.2803,32.3372,45500.0
2014-03-31 14:25:00,51.11,51.19,51.1,51.19,28900.0,32.3309,32.3815,32.3245,32.3815,28900.0
2014-03-31 14:30:00,51.19,51.21,51.17,51.21,31900.0,32.3815,32.3941,32.3688,32.3941,31900.0
2014-03-31 14:35:00,51.21,51.25,51.18,51.19,70000.0,32.3941,32.4194,32.3751,32.3815,70000.0
2014-03-31 14:40:00,51.18,51.25,51.17,51.23,51800.0,32.3751,32.4194,32.3688,32.4068,51800.0
2014-03-31 14:45:00,51.24,51.27,51.24,51.26,31000.0,32.4131,32.4321,32.4131,32.4257,31000.0
2014-03-31 14:50:00,51.27,51.31,51.26,51.31,44200.0,32.4321,32.4574,32.4257,32.4574,44200.0
2014-03-31 14:55:00,51.31,51.32,51.25,51.26,52400.0,32.4574,32.4637,32.4194,32.4257,52400.0
2014-03-31 15:00:00,51.27,51.29,51.23,51.23,61100.0,32.4321,32.4447,32.4068,32.4068,61100.0
2014-03-31 15:05:00,51.23,51.26,51.19,51.26,32400.0,32.4068,32.4257,32.3815,32.4257,32400.0
2014-03-31 15:10:00,51.26,51.28,51.24,51.27,31400.0,32.4257,32.4384,32.4131,32.4321,31400.0
2014-03-31 15:15:00,51.26,51.27,51.22,51.24,46100.0,32.4257,32.4321,32.4004,32.4131,46100.0
2014-03-31 15:20:00,51.24,51.25,51.17,51.22,63200.0,32.4131,32.4194,32.3688,32.4004,63200.0
2014-03-31 15:25:00,51.22,51.29,51.2,51.27,61500.0,32.4004,32.4447,32.3878,32.4321,61500.0
2014-03-31 15:30:00,51.27,51.33,51.26,51.33,57300.0,32.4321,32.47,32.4257,32.47,57300.0
2014-03-31 15:35:00,51.33,51.46,51.33,51.43,93200.0,32.47,32.5523,32.47,32.5333,93200.0
2014-03-31 15:40:00,51.42,51.48,51.4,51.45,73000.0,32.527,32.5649,32.5143,32.5459,73000.0
2014-03-31 15:45:00,51.44,51.45,51.33,51.34,112800.0,32.5396,32.5459,32.47,32.4764,112800.0
2014-03-31 15:50:00,51.34,51.38,51.31,51.36,108000.0,32.4764,32.5017,32.4574,32.489,108000.0
2014-03-31 15:55:00,51.35,51.41,51.34,51.4,195300.0,32.4827,32.5206,32.4764,32.5143,195300.0
2014-04-01 09:30:00,51.62,51.95,51.54,51.87,112300.0,32.6535,32.8622,32.6029,32.8116,112300.0
2014-04-01 09:35:00,51.84,51.85,51.56,51.67,27300.0,32.7926,32.799,32.6155,32.6851,27300.0
2014-04-01 09:40:00,51.69,51.8,51.59,51.76,24300.0,32.6978,32.7673,32.6345,32.742,24300.0
2014-04-01 09:45:00,51.74,51.88,51.74,51.88,49400.0,32.7294,32.8179,32.7294,32.8179,49400.0
2014-04-01 09:50:00,51.86,52.01,51.85,52.01,51900.0,32.8053,32.9002,32.799,32.9002,51900.0
2014-04-01 09:55:00,52.0,52.11,51.96,52.11,52900.0,32.8939,32.9634,32.8685,32.9634,52900.0
2014-04-01 10:00:00,52.11,52.21,52.09,52.15,39200.0,32.9634,33.0267,32.9508,32.9887,39200.0
2014-04-01 10:05:00,52.16,52.26,52.16,52.21,50600.0,32.9951,33.0583,32.9951,33.0267,50600.0
2014-04-01 10:10:00,52.22,52.28,52.19,52.23,46500.0,33.033,33.071,33.014,33.0393,46500.0
2014-04-01 10:15:00,52.23,52.3,52.22,52.28,34400.0,33.0393,33.0836,33.033,33.071,34400.0
2014-04-01 10:20:00,52.28,52.28,52.19,52.21,24100.0,33.071,33.071,33.014,33.0267,24100.0
2014-04-01 10:25:00,52.21,52.33,52.21,52.31,48200.0,33.0267,33.1026,33.0267,33.0899,48200.0
2014-04-01 10:30:00,52.31,52.38,52.27,52.29,49500.0,33.0899,33.1342,33.0646,33.0773,49500.0
2014-04-01 10:35:00,52.29,52.31,52.23,52.23,34000.0,33.0773,33.0899,33.0393,33.0393,34000.0
2014-04-01 10:40:00,52.24,52.25,52.12,52.14,39700.0,33.0457,33.052,32.9698,32.9824,39700.0
2014-04-01 10:45:00,52.14,52.16,51.92,51.92,36100.0,32.9824,32.9951,32.8432,32.8432,36100.0
2014-04-01 10:50:00,51.91,51.96,51.81,51.83,35200.0,32.8369,32.8685,32.7737,32.7863,35200.0
2014-04-01 10:55:00,51.85,51.93,51.84,51.87,18000.0,32.799,32.8496,32.7926,32.8116,18000.0
2014-04-01 11:00:00,51.87,51.89,51.79,51.8,22900.0,32.8116,32.8243,32.761,32.7673,22900.0
2014-04-01 11:05:00,51.8,51.81,51.71,51.71,29500.0,32.7673,32.7737,32.7104,32.7104,29500.0
2014-04-01 11:10:00,51.72,51.75,51.72,51.75,44200.0,32.7167,32.7357,32.7167,32.7357,44200.0
2014-04-01 11:15:00,51.75,51.79,51.73,51.78,32300.0,32.7357,32.761,32.7231,32.7547,32300.0
2014-04-01 11:20:00,51.79,51.84,51.76,51.83,17300.0,32.761,32.7926,32.742,32.7863,17300.0
2014-04-01 11:25:00,51.83,51.86,51.76,51.85,24100.0,32.7863,32.8053,32.742,32.799,24100.0
2014-04-01 11:30:00,51.85,51.94,51.85,51.93,31100.0,32.799,32.8559,32.799,32.8496,31100.0
2014-04-01 11:35:00,51.93,52.01,51.93,52.0,64800.0,32.8496,32.9002,32.8496,32.8939,64800.0
2014-04-01 11:40:00,51.99,51.99,51.91,51.93,16600.0,32.8875,32.8875,32.8369,32.8496,16600.0
2014-04-01 11:45:00,51.93,51.93,51.81,51.81,18900.0,32.8496,32.8496,32.7737,32.7737,18900.0
2014-04-01 11:50:00,51.8,51.83,51.79,51.8,10100.0,32.7673,32.7863,32.761,32.7673,10100.0
2014-04-01 11:55:00,51.78,51.81,51.68,51.7,20100.0,32.7547,32.7737,32.6914,32.7041,20100.0
2014-04-01 12:00:00,51.69,51.72,51.64,51.69,34400.0,32.6978,32.7167,32.6661,32.6978,34400.0
2014-04-01 12:05:00,51.68,51.71,51.63,51.68,32300.0,32.6914,32.7104,32.6598,32.6914,32300.0
2014-04-01 12:10:00,51.68,51.68,51.62,51.63,15100.0,32.6914,32.6914,32.6535,32.6598,15100.0
2014-04-01 12:15:00,51.63,51.71,51.62,51.7,25300.0,32.6598,32.7104,32.6535,32.7041,25300.0
2014-04-01 12:20:00,51.69,51.73,51.69,51.73,11200.0,32.6978,32.7231,32.6978,32.7231,11200.0
2014-04-01 12:25:00,51.73,51.76,51.71,51.75,14300.0,32.7231,32.742,32.7104,32.7357,14300.0
2014-04-01 12:30:00,51.75,51.83,51.75,51.81,41400.0,32.7357,32.7863,32.7357,32.7737,41400.0
2014-04-01 12:35:00,51.81,51.93,51.81,51.91,36500.0,32.7737,32.8496,32.7737,32.8369,36500.0
2014-04-01 12:40:00,51.92,51.97,51.92,51.94,18200.0,32.8432,32.8749,32.8432,32.8559,18200.0
2014-04-01 12:45:00,51.94,51.97,51.89,51.91,25500.0,32.8559,32.8749,32.8243,32.8369,25500.0
2014-04-01 12:50:00,51.9,51.91,51.84,51.84,28300.0,32.8306,32.8369,32.7926,32.7926,28300.0
2014-04-01 12:55:00,51.84,51.91,51.83,51.88,26600.0,32.7926,32.8369,32.7863,32.8179,26600.0
2014-04-01 13:00:00,51.87,51.87,51.77,51.84,31800.0,32.8116,32.8116,32.7484,32.7926,31800.0
2014-04-01 13:05:00,51.84,51.86,51.71,51.72,44300.0,32.7926,32.8053,32.7104,32.7167,44300.0
2014-04-01 13:10:00,51.72,51.75,51.68,51.68,19800.0,32.7167,32.7357,32.6914,32.6914,19800.0
2014-04-01 13:15:00,51.68,51.69,51.65,51.66,10300.0,32.6914,32.6978,32.6725,32.6788,10300.0
2014-04-01 13:20:00,51.66,51.69,51.61,51.69,21300.0,32.6788,32.6978,32.6471,32.6978,21300.0
2014-04-01 13:25:00,51.7,51.73,51.68,51.73,15000.0,32.7041,32.7231,32.6914,32.7231,15000.0
2014-04-01 13:30:00,51.74,51.77,51.73,51.76,12500.0,32.7294,32.7484,32.7231,32.742,12500.0
2014-04-01 13:35:00,51.77,51.77,51.73,51.77,16400.0,32.7484,32.7484,32.7231,32.7484,16400.0
2014-04-01 13:40:00,51.77,51.85,51.77,51.84,11600.0,32.7484,32.799,32.7484,32.7926,11600.0
2014-04-01 13:45:00,51.85,51.91,51.85,51.91,21500.0,32.799,32.8369,32.799,32.8369,21500.0
2014-04-01 13:50:00,51.91,51.93,51.89,51.92,17100.0,32.8369,32.8496,32.8243,32.8432,17100.0
2014-04-01 13:55:00,51.93,51.94,51.9,51.92,20500.0,32.8496,32.8559,32.8306,32.8432,20500.0
2014-04-01 14:00:00,51.93,51.94,51.91,51.93,11900.0,32.8496,32.8559,32.8369,32.8496,11900.0
2014-04-01 14:05:00,51.94,51.97,51.92,51.92,11700.0,32.8559,32.8749,32.8432,32.8432,11700.0
2014-04-01 14:10:00,51.93,51.98,51.92,51.93,19400.0,32.8496,32.8812,32.8432,32.8496,19400.0
2014-04-01 14:15:00,51.92,51.93,51.89,51.91,52600.0,32.8432,32.8496,32.8243,32.8369,52600.0
2014-04-01 14:20:00,51.91,51.92,51.9,51.91,72400.0,32.8369,32.8432,32.8306,32.8369,72400.0
2014-04-01 14:25:00,51.91,51.92,51.88,51.9,28900.0,32.8369,32.8432,32.8179,32.8306,28900.0
2014-04-01 14:30:00,51.9,51.9,51.86,51.89,23900.0,32.8306,32.8306,32.8053,32.8243,23900.0
2014-04-01 14:35:00,51.88,51.89,51.87,51.88,20400.0,32.8179,32.8243,32.8116,32.8179,20400.0
2014-04-01 14:40:00,51.88,52.0,51.87,51.98,60900.0,32.8179,32.8939,32.8116,32.8812,60900.0
2014-04-01 14:45:00,51.97,51.98,51.94,51.95,102500.0,32.8749,32.8812,32.8559,32.8622,102500.0
2014-04-01 14:50:00,51.95,51.97,51.94,51.97,37900.0,32.8622,32.8749,32.8559,32.8749,37900.0
2014-04-01 14:55:00,51.97,51.97,51.95,51.95,24800.0,32.8749,32.8749,32.8622,32.8622,24800.0
2014-04-01 15:00:00,51.95,51.97,51.94,51.95,53900.0,32.8622,32.8749,32.8559,32.8622,53900.0
2014-04-01 15:05:00,51.96,51.97,51.92,51.92,49700.0,32.8685,32.8749,32.8432,32.8432,49700.0
2014-04-01 15:10:00,51.92,51.94,51.89,51.94,82300.0,32.8432,32.8559,32.8243,32.8559,82300.0
2014-04-01 15:15:00,51.94,51.97,51.92,51.93,44100.0,32.8559,32.8749,32.8432,32.8496,44100.0
2014-04-01 15:20:00,51.92,51.97,51.92,51.95,21700.0,32.8432,32.8749,32.8432,32.8622,21700.0
2014-04-01 15:25:00,51.96,51.99,51.92,51.99,51200.0,32.8685,32.8875,32.8432,32.8875,51200.0
2014-04-01 15:30:00,51.99,52.01,51.96,51.98,148100.0,32.8875,32.9002,32.8685,32.8812,148100.0
2014-04-01 15:35:00,51.98,52.06,51.97,52.0,197400.0,32.8812,32.9318,32.8749,32.8939,197400.0
2014-04-01 15:40:00,52.0,52.04,51.98,52.01,56200.0,32.8939,32.9192,32.8812,32.9002,56200.0
2014-04-01 15:45:00,52.02,52.11,52.02,52.1,84100.0,32.9065,32.9634,32.9065,32.9571,84100.0
2014-04-01 15:50:00,52.09,52.14,52.08,52.09,144500.0,32.9508,32.9824,32.9445,32.9508,144500.0
2014-04-01 15:55:00,52.09,52.14,52.06,52.09,333700.0,32.9508,32.9824,32.9318,32.9508,333700.0
2014-04-02 09:30:00,52.1,52.33,51.99,52.16,114600.0,32.9571,33.1026,32.8875,32.9951,114600.0
2014-04-02 09:35:00,52.15,52.4,52.12,52.24,45200.0,32.9887,33.1469,32.9698,33.0457,45200.0
2014-04-02 09:40:00,52.21,52.5,52.18,52.45,68700.0,33.0267,33.2101,33.0077,33.1785,68700.0
2014-04-02 09:45:00,52.44,52.5,52.28,52.44,32100.0,33.1722,33.2101,33.071,33.1722,32100.0
2014-04-02 09:50:00,52.44,52.46,52.31,52.37,57500.0,33.1722,33.1848,33.0899,33.1279,57500.0
2014-04-02 09:55:00,52.37,52.4,52.3,52.3,41300.0,33.1279,33.1469,33.0836,33.0836,41300.0
2014-04-02 10:00:00,52.31,52.36,52.28,52.35,59300.0,33.0899,33.1216,33.071,33.1153,59300.0
2014-04-02 10:05:00,52.34,52.34,52.25,52.32,114600.0,33.1089,33.1089,33.052,33.0963,114600.0
2014-04-02 10:10:00,52.32,52.34,52.23,52.25,42100.0,33.0963,33.1089,33.0393,33.052,42100.0
2014-04-02 10:15:00,52.24,52.41,52.24,52.4,46700.0,33.0457,33.1532,33.0457,33.1469,46700.0
2014-04-02 10:20:00,52.41,52.53,52.38,52.52,62300.0,33.1532,33.2291,33.1342,33.2228,62300.0
2014-04-02 10:25:00,52.53,52.6,52.51,52.57,55800.0,33.2291,33.2734,33.2165,33.2544,55800.0
2014-04-02 10:30:00,52.57,52.62,52.53,52.61,39700.0,33.2544,33.286,33.2291,33.2797,39700.0
2014-04-02 10:35:00,52.6,52.64,52.57,52.62,27100.0,33.2734,33.2987,33.2544,33.286,27100.0
2014-04-02 10:40:00,52.62,52.7,52.62,52.66,27400.0,33.286,33.3367,33.286,33.3114,27400.0
2014-04-02 10:45:00,52.65,52.65,52.58,52.59,29000.0,33.305,33.305,33.2607,33.2671,29000.0
2014-04-02 10:50:00,52.6,52.65,52.58,52.63,13600.0,33.2734,33.305,33.2607,33.2924,13600.0
2014-04-02 10:55:00,52.63,52.68,52.61,52.68,28500.0,33.2924,33.324,33.2797,33.324,28500.0
2014-04-02 11:00:00,52.67,52.74,52.67,52.69,38900.0,33.3177,33.362,33.3177,33.3303,38900.0
2014-04-02 11:05:00,52.68,52.69,52.63,52.68,25400.0,33.324,33.3303,33.2924,33.324,25400.0
2014-04-02 11:10:00,52.69,52.7,52.6,52.62,34900.0,33.3303,33.3367,33.2734,33.286,34900.0
2014-04-02 11:15:00,52.62,52.78,52.62,52.77,52300.0,33.286,33.3873,33.286,33.3809,52300.0
2014-04-02 11:20:00,52.78,52.83,52.77,52.8,54600.0,33.3873,33.4189,33.3809,33.3999,54600.0
2014-04-02 11:25:00,52.8,52.82,52.67,52.7,30100.0,33.3999,33.4126,33.3177,33.3367,30100.0
2014-04-02 11:30:00,52.72,52.75,52.69,52.71,35800.0,33.3493,33.3683,33.3303,33.343,35800.0
2014-04-02 11:35:00,52.71,52.77,52.71,52.74,42500.0,33.343,33.3809,33.343,33.362,42500.0
2014-04-02 11:40:00,52.75,52.75,52.71,52.73,24900.0,33.3683,33.3683,33.343,33.3556,24900.0
2014-04-02 11:45:00,52.73,52.79,52.73,52.77,40300.0,33.3556,33.3936,33.3556,33.3809,40300.0
2014-04-02 11:50:00,52.77,52.86,52.77,52.83,59400.0,33.3809,33.4379,33.3809,33.4189,59400.0
2014-04-02 11:55:00,52.84,52.84,52.77,52.83,47200.0,33.4252,33.4252,33.3809,33.4189,47200.0
2014-04-02 12:00:00,52.83,52.84,52.78,52.8,49000.0,33.4189,33.4252,33.3873,33.3999,49000.0
2014-04-02 12:05:00,52.79,52.89,52.78,52.89,95000.0,33.3936,33.4568,33.3873,33.4568,95000.0
2014-04-02 12:10:00,52.88,53.08,52.84,52.85,194800.0,33.4505,33.577,33.4252,33.4315,194800.0
2014-04-02 12:15:00,52.84,52.9,52.79,52.84,45800.0,33.4252,33.4632,33.3936,33.4252,45800.0
2014-04-02 12:20:00,52.83,52.92,52.81,52.9,42800.0,33.4189,33.4758,33.4062,33.4632,42800.0
2014-04-02 12:25:00,52.91,52.92,52.83,52.91,26500.0,33.4695,33.4758,33.4189,33.4695,26500.0
2014-04-02 12:30:00,52.91,52.95,52.89,52.95,28000.0,33.4695,33.4948,33.4568,33.4948,28000.0
2014-04-02 12:35:00,52.95,52.96,52.92,52.92,37300.0,33.4948,33.5011,33.4758,33.4758,37300.0
2014-04-02 12:40:00,52.92,52.92,52.88,52.91,18400.0,33.4758,33.4758,33.4505,33.4695,18400.0
2014-04-02 12:45:00,52.91,53.0,52.91,52.98,47600.0,33.4695,33.5264,33.4695,33.5138,47600.0
2014-04-02 12:50:00,52.98,53.0,52.96,52.97,49400.0,33.5138,33.5264,33.5011,33.5074,49400.0
2014-04-02 12:55:00,52.96,52.97,52.9,52.94,32900.0,33.5011,33.5074,33.4632,33.4885,32900.0
2014-04-02 13:00:00,52.93,52.96,52.91,52.91,33400.0,33.4821,33.5011,33.4695,33.4695,33400.0
2014-04-02 13:05:00,52.91,52.92,52.87,52.88,38600.0,33.4695,33.4758,33.4442,33.4505,38600.0
2014-04-02 13:10:00,52.88,52.92,52.86,52.87,30800.0,33.4505,33.4758,33.4379,33.4442,30800.0
2014-04-02 13:15:00,52.87,52.88,52.85,52.87,47000.0,33.4442,33.4505,33.4315,33.4442,47000.0
2014-04-02 13:20:00,52.86,52.87,52.81,52.83,57900.0,33.4379,33.4442,33.4062,33.4189,57900.0
2014-04-02 13:25:00,52.84,52.86,52.79,52.86,21200.0,33.4252,33.4379,33.3936,33.4379,21200.0
2014-04-02 13:30:00,52.86,52.87,52.83,52.85,54400.0,33.4379,33.4442,33.4189,33.4315,54400.0
2014-04-02 13:35:00,52.85,52.9,52.84,52.87,105500.0,33.4315,33.4632,33.4252,33.4442,105500.0
2014-04-02 13:40:00,52.86,52.88,52.84,52.85,50800.0,33.4379,33.4505,33.4252,33.4315,50800.0
2014-04-02 13:45:00,52.85,52.9,52.84,52.9,22600.0,33.4315,33.4632,33.4252,33.4632,22600.0
2014-04-02 13:50:00,52.9,52.95,52.88,52.9,52500.0,33.4632,33.4948,33.4505,33.4632,52500.0
2014-04-02 13:55:00,52.9,52.94,52.88,52.9,39500.0,33.4632,33.4885,33.4505,33.4632,39500.0
2014-04-02 14:00:00,52.9,53.0,52.9,52.98,59500.0,33.4632,33.5264,33.4632,33.5138,59500.0
2014-04-02 14:05:00,52.98,53.0,52.88,52.91,54500.0,33.5138,33.5264,33.4505,33.4695,54500.0
2014-04-02 14:10:00,52.9,52.95,52.87,52.95,32600.0,33.4632,33.4948,33.4442,33.4948,32600.0
2014-04-02 14:15:00,52.95,53.1,52.95,53.06,96000.0,33.4948,33.5897,33.4948,33.5644,96000.0
2014-04-02 14:20:00,53.06,53.08,53.04,53.05,36400.0,33.5644,33.577,33.5517,33.5581,36400.0
2014-04-02 14:25:00,53.04,53.05,52.99,53.03,26500.0,33.5517,33.5581,33.5201,33.5454,26500.0
2014-04-02 14:30:00,53.03,53.04,52.96,53.0,51600.0,33.5454,33.5517,33.5011,33.5264,51600.0
2014-04-02 14:35:00,53.0,53.03,53.0,53.03,27700.0,33.5264,33.5454,33.5264,33.5454,27700.0
2014-04-02 14:40:00,53.02,53.09,53.02,53.06,56800.0,33.5391,33.5834,33.5391,33.5644,56800.0
2014-04-02 14:45:00,53.06,53.09,53.05,53.07,57100.0,33.5644,33.5834,33.5581,33.5707,57100.0
2014-04-02 14:50:00,53.07,53.1,53.05,53.08,41900.0,33.5707,33.5897,33.5581,33.577,41900.0
2014-04-02 14:55:00,53.07,53.1,53.05,53.1,53300.0,33.5707,33.5897,33.5581,33.5897,53300.0
2014-04-02 15:00:00,53.1,53.22,53.1,53.21,148400.0,33.5897,33.6656,33.5897,33.6593,148400.0
2014-04-02 15:05:00,53.2,53.21,53.18,53.18,51900.0,33.6529,33.6593,33.6403,33.6403,51900.0
2014-04-02 15:10:00,53.18,53.27,53.18,53.27,98000.0,33.6403,33.6972,33.6403,33.6972,98000.0
2014-04-02 15:15:00,53.27,53.27,53.19,53.2,163100.0,33.6972,33.6972,33.6466,33.6529,163100.0
2014-04-02 15:20:00,53.2,53.32,53.19,53.28,132100.0,33.6529,33.7288,33.6466,33.7035,132100.0
2014-04-02 15:25:00,53.29,53.35,53.2,53.35,118700.0,33.7099,33.7478,33.6529,33.7478,118700.0
2014-04-02 15:30:00,53.35,53.35,53.28,53.31,158500.0,33.7478,33.7478,33.7035,33.7225,158500.0
2014-04-02 15:35:00,53.3,53.41,53.29,53.4,112800.0,33.7162,33.7858,33.7099,33.7795,112800.0
2014-04-02 15:40:00,53.39,53.41,53.34,53.38,191900.0,33.7731,33.7858,33.7415,33.7668,191900.0
2014-04-02 15:45:00,53.39,53.41,53.35,53.37,200600.0,33.7731,33.7858,33.7478,33.7605,200600.0
2014-04-02 15:50:00,53.37,53.4,53.36,53.39,169600.0,33.7605,33.7795,33.7542,33.7731,169600.0
2014-04-02 15:55:00,53.39,53.41,53.34,53.34,358000.0,33.7731,33.7858,33.7415,33.7415,358000.0
2014-04-03 09:30:00,53.35,53.64,53.31,53.61,157600.0,33.7478,33.9313,33.7225,33.9123,157600.0
2014-04-03 09:35:00,53.62,53.83,53.59,53.8,122500.0,33.9186,34.0515,33.8996,34.0325,122500.0
2014-04-03 09:40:00,53.8,53.81,53.36,53.51,111300.0,34.0325,34.0388,33.7542,33.849,111300.0
2014-04-03 09:45:00,53.5,53.68,53.49,53.62,123300.0,33.8427,33.9566,33.8364,33.9186,123300.0
2014-04-03 09:50:00,53.62,53.62,53.41,53.41,87800.0,33.9186,33.9186,33.7858,33.7858,87800.0
2014-04-03 09:55:00,53.42,53.5,53.41,53.44,73300.0,33.7921,33.8427,33.7858,33.8048,73300.0
2014-04-03 10:00:00,53.45,53.48,53.36,53.43,77100.0,33.8111,33.8301,33.7542,33.7984,77100.0
2014-04-03 10:05:00,53.42,53.45,53.39,53.43,94900.0,33.7921,33.8111,33.7731,33.7984,94900.0
2014-04-03 10:10:00,53.42,53.42,53.28,53.37,65500.0,33.7921,33.7921,33.7035,33.7605,65500.0
2014-04-03 10:15:00,53.37,53.41,53.34,53.36,74300.0,33.7605,33.7858,33.7415,33.7542,74300.0
2014-04-03 10:20:00,53.36,53.47,53.36,53.39,50300.0,33.7542,33.8237,33.7542,33.7731,50300.0
2014-04-03 10:25:00,53.39,53.42,53.3,53.33,51800.0,33.7731,33.7921,33.7162,33.7352,51800.0
2014-04-03 10:30:00,53.33,53.36,53.3,53.32,51900.0,33.7352,33.7542,33.7162,33.7288,51900.0
2014-04-03 10:35:00,53.32,53.41,53.32,53.38,53500.0,33.7288,33.7858,33.7288,33.7668,53500.0
2014-04-03 10:40:00,53.37,53.38,53.3,53.32,64100.0,33.7605,33.7668,33.7162,33.7288,64100.0
2014-04-03 10:45:00,53.32,53.41,53.32,53.4,52200.0,33.7288,33.7858,33.7288,33.7795,52200.0
2014-04-03 10:50:00,53.38,53.39,53.31,53.33,39800.0,33.7668,33.7731,33.7225,33.7352,39800.0
2014-04-03 10:55:00,53.33,53.45,53.31,53.42,56300.0,33.7352,33.8111,33.7225,33.7921,56300.0
2014-04-03 11:00:00,53.43,53.44,53.34,53.34,56200.0,33.7984,33.8048,33.7415,33.7415,56200.0
2014-04-03 11:05:00,53.35,53.39,53.3,53.35,60700.0,33.7478,33.7731,33.7162,33.7478,60700.0
2014-04-03 11:10:00,53.34,53.36,53.28,53.33,162900.0,33.7415,33.7542,33.7035,33.7352,162900.0
2014-04-03 11:15:00,53.33,53.45,53.33,53.43,56400.0,33.7352,33.8111,33.7352,33.7984,56400.0
2014-04-03 11:20:00,53.43,53.43,53.36,53.38,79200.0,33.7984,33.7984,33.7542,33.7668,79200.0
2014-04-03 11:25:00,53.39,53.48,53.39,53.44,51500.0,33.7731,33.8301,33.7731,33.8048,51500.0
2014-04-03 11:30:00,53.43,53.45,53.35,53.44,60800.0,33.7984,33.8111,33.7478,33.8048,60800.0
2014-04-03 11:35:00,53.44,53.47,53.43,53.47,27000.0,33.8048,33.8237,33.7984,33.8237,27000.0
2014-04-03 11:40:00,53.48,53.5,53.42,53.43,44700.0,33.8301,33.8427,33.7921,33.7984,44700.0
2014-04-03 11:45:00,53.44,53.44,53.38,53.42,50800.0,33.8048,33.8048,33.7668,33.7921,50800.0
2014-04-03 11:50:00,53.41,53.48,53.41,53.46,22000.0,33.7858,33.8301,33.7858,33.8174,22000.0
2014-04-03 11:55:00,53.45,53.5,53.44,53.45,42900.0,33.8111,33.8427,33.8048,33.8111,42900.0
2014-04-03 12:00:00,53.45,53.5,53.43,53.44,57200.0,33.8111,33.8427,33.7984,33.8048,57200.0
2014-04-03 12:05:00,53.43,53.46,53.38,53.42,43300.0,33.7984,33.8174,33.7668,33.7921,43300.0
2014-04-03 12:10:00,53.42,53.48,53.42,53.42,31300.0,33.7921,33.8301,33.7921,33.7921,31300.0
2014-04-03 12:15:00,53.42,53.42,53.36,53.4,38400.0,33.7921,33.7921,33.7542,33.7795,38400.0
2014-04-03 12:20:00,53.39,53.46,53.39,53.45,57100.0,33.7731,33.8174,33.7731,33.8111,57100.0
2014-04-03 12:25:00,53.45,53.5,53.44,53.45,25600.0,33.8111,33.8427,33.8048,33.8111,25600.0
2014-04-03 12:30:00,53.46,53.51,53.45,53.49,47100.0,33.8174,33.849,33.8111,33.8364,47100.0
2014-04-03 12:35:00,53.5,53.51,53.46,53.47,57900.0,33.8427,33.849,33.8174,33.8237,57900.0
2014-04-03 12:40:00,53.48,53.54,53.46,53.5,45000.0,33.8301,33.868,33.8174,33.8427,45000.0
2014-04-03 12:45:00,53.5,53.53,53.48,53.49,61400.0,33.8427,33.8617,33.8301,33.8364,61400.0
2014-04-03 12:50:00,53.49,53.54,53.49,53.54,34800.0,33.8364,33.868,33.8364,33.868,34800.0
2014-04-03 12:55:00,53.54,53.58,53.5,53.51,45900.0,33.868,33.8933,33.8427,33.849,45900.0
2014-04-03 13:00:00,53.5,53.55,53.48,53.5,91200.0,33.8427,33.8743,33.8301,33.8427,91200.0
2014-04-03 13:05:00,53.5,53.55,53.49,53.54,36900.0,33.8427,33.8743,33.8364,33.868,36900.0
2014-04-03 13:10:00,53.55,53.57,53.5,53.55,37900.0,33.8743,33.887,33.8427,33.8743,37900.0
2014-04-03 13:15:00,53.55,53.55,53.5,53.52,36900.0,33.8743,33.8743,33.8427,33.8554,36900.0
2014-04-03 13:20:00,53.53,53.53,53.5,53.51,36600.0,33.8617,33.8617,33.8427,33.849,36600.0
2014-04-03 13:25:00,53.5,53.51,53.44,53.45,47300.0,33.8427,33.849,33.8048,33.8111,47300.0
2014-04-03 13:30:00,53.46,53.47,53.44,53.45,51800.0,33.8174,33.8237,33.8048,33.8111,51800.0
2014-04-03 13:35:00,53.45,53.46,53.43,53.45,42000.0,33.8111,33.8174,33.7984,33.8111,42000.0
2014-04-03 13:40:00,53.45,53.53,53.45,53.5,38400.0,33.8111,33.8617,33.8111,33.8427,38400.0
2014-04-03 13:45:00,53.5,53.5,53.43,53.46,37300.0,33.8427,33.8427,33.7984,33.8174,37300.0
2014-04-03 13:50:00,53.46,53.49,53.44,53.45,27700.0,33.8174,33.8364,33.8048,33.8111,27700.0
2014-04-03 13:55:00,53.45,53.46,53.41,53.41,27700.0,33.8111,33.8174,33.7858,33.7858,27700.0
2014-04-03 14:00:00,53.42,53.43,53.37,53.37,57300.0,33.7921,33.7984,33.7605,33.7605,57300.0
2014-04-03 14:05:00,53.37,53.4,53.35,53.36,30100.0,33.7605,33.7795,33.7478,33.7542,30100.0
2014-04-03 14:10:00,53.37,53.41,53.37,53.38,39100.0,33.7605,33.7858,33.7605,33.7668,39100.0
2014-04-03 14:15:00,53.38,53.4,53.36,53.39,80000.0,33.7668,33.7795,33.7542,33.7731,80000.0
2014-04-03 14:20:00,53.39,53.44,53.38,53.41,45700.0,33.7731,33.8048,33.7668,33.7858,45700.0
2014-04-03 14:25:00,53.4,53.41,53.28,53.28,44200.0,33.7795,33.7858,33.7035,33.7035,44200.0
2014-04-03 14:30:00,53.28,53.32,53.26,53.32,36200.0,33.7035,33.7288,33.6909,33.7288,36200.0
2014-04-03 14:35:00,53.33,53.33,53.26,53.27,70200.0,33.7352,33.7352,33.6909,33.6972,70200.0
2014-04-03 14:40:00,53.26,53.39,53.26,53.37,44300.0,33.6909,33.7731,33.6909,33.7605,44300.0
2014-04-03 14:45:00,53.37,53.38,53.33,53.35,76500.0,33.7605,33.7668,33.7352,33.7478,76500.0
2014-04-03 14:50:00,53.35,53.35,53.31,53.32,35700.0,33.7478,33.7478,33.7225,33.7288,35700.0
2014-04-03 14:55:00,53.33,53.33,53.26,53.3,44300.0,33.7352,33.7352,33.6909,33.7162,44300.0
2014-04-03 15:00:00,53.3,53.31,53.25,53.29,45300.0,33.7162,33.7225,33.6846,33.7099,45300.0
2014-04-03 15:05:00,53.28,53.29,53.21,53.26,68300.0,33.7035,33.7099,33.6593,33.6909,68300.0
2014-04-03 15:10:00,53.27,53.28,53.23,53.24,137100.0,33.6972,33.7035,33.6719,33.6782,137100.0
2014-04-03 15:15:00,53.24,53.3,53.23,53.3,105400.0,33.6782,33.7162,33.6719,33.7162,105400.0
2014-04-03 15:20:00,53.3,53.32,53.29,53.3,95200.0,33.7162,33.7288,33.7099,33.7162,95200.0
2014-04-03 15:25:00,53.3,53.38,53.3,53.38,92200.0,33.7162,33.7668,33.7162,33.7668,92200.0
2014-04-03 15:30:00,53.37,53.42,53.36,53.41,88100.0,33.7605,33.7921,33.7542,33.7858,88100.0
2014-04-03 15:35:00,53.41,53.46,53.4,53.42,82500.0,33.7858,33.8174,33.7795,33.7921,82500.0
2014-04-03 15:40:00,53.42,53.43,53.38,53.39,166400.0,33.7921,33.7984,33.7668,33.7731,166400.0
2014-04-03 15:45:00,53.4,53.53,53.39,53.53,291400.0,33.7795,33.8617,33.7731,33.8617,291400.0
2014-04-03 15:50:00,53.53,53.53,53.45,53.49,207800.0,33.8617,33.8617,33.8111,33.8364,207800.0
2014-04-03 15:55:00,53.49,53.52,53.44,53.5,514700.0,33.8364,33.8554,33.8048,33.8427,514700.0
2014-04-04 09:30:00,53.78,54.17,53.7,54.05,280000.0,34.0198,34.2665,33.9692,34.1906,280000.0
2014-04-04 09:35:00,54.07,54.07,53.83,54.0,89100.0,34.2033,34.2033,34.0515,34.159,89100.0
2014-04-04 09:40:00,54.0,54.11,53.98,54.1,92100.0,34.159,34.2286,34.1463,34.2223,92100.0
2014-04-04 09:45:00,54.1,54.22,54.0,54.14,97500.0,34.2223,34.2982,34.159,34.2476,97500.0
2014-04-04 09:50:00,54.15,54.25,54.13,54.21,102000.0,34.2539,34.3171,34.2412,34.2918,102000.0
2014-04-04 09:55:00,54.21,54.41,54.19,54.31,104500.0,34.2918,34.4184,34.2792,34.3551,104500.0
2014-04-04 10:00:00,54.31,54.41,54.26,54.32,92100.0,34.3551,34.4184,34.3235,34.3614,92100.0
2014-04-04 10:05:00,54.32,54.44,54.29,54.33,88900.0,34.3614,34.4373,34.3424,34.3677,88900.0
2014-04-04 10:10:00,54.32,54.34,54.24,54.27,70800.0,34.3614,34.3741,34.3108,34.3298,70800.0
2014-04-04 10:15:00,54.27,54.27,54.05,54.08,102200.0,34.3298,34.3298,34.1906,34.2096,102200.0
2014-04-04 10:20:00,54.09,54.09,53.85,53.95,150500.0,34.2159,34.2159,34.0641,34.1274,150500.0
2014-04-04 10:25:00,53.95,53.95,53.82,53.89,125700.0,34.1274,34.1274,34.0451,34.0894,125700.0
2014-04-04 10:30:00,53.9,54.06,53.88,53.88,111400.0,34.0957,34.197,34.0831,34.0831,111400.0
2014-04-04 10:35:00,53.89,53.98,53.83,53.89,71400.0,34.0894,34.1463,34.0515,34.0894,71400.0
2014-04-04 10:40:00,53.89,53.89,53.8,53.83,87400.0,34.0894,34.0894,34.0325,34.0515,87400.0
2014-04-04 10:45:00,53.82,53.93,53.82,53.89,62300.0,34.0451,34.1147,34.0451,34.0894,62300.0
2014-04-04 10:50:00,53.88,53.9,53.84,53.88,48200.0,34.0831,34.0957,34.0578,34.0831,48200.0
2014-04-04 10:55:00,53.89,53.97,53.78,53.84,52800.0,34.0894,34.14,34.0198,34.0578,52800.0
2014-04-04 11:00:00,53.83,53.84,53.72,53.74,53700.0,34.0515,34.0578,33.9819,33.9945,53700.0
2014-04-04 11:05:00,53.75,53.75,53.56,53.58,49100.0,34.0009,34.0009,33.8807,33.8933,49100.0
2014-04-04 11:10:00,53.58,53.7,53.55,53.6,39900.0,33.8933,33.9692,33.8743,33.906,39900.0
2014-04-04 11:15:00,53.6,53.64,53.49,53.53,80700.0,33.906,33.9313,33.8364,33.8617,80700.0
2014-04-04 11:20:00,53.51,53.62,53.51,53.56,41200.0,33.849,33.9186,33.849,33.8807,41200.0
2014-04-04 11:25:00,53.56,53.56,53.5,53.54,34900.0,33.8807,33.8807,33.8427,33.868,34900.0
2014-04-04 11:30:00,53.54,53.68,53.54,53.64,30000.0,33.868,33.9566,33.868,33.9313,30000.0
2014-04-04 11:35:00,53.61,53.61,53.53,53.57,21700.0,33.9123,33.9123,33.8617,33.887,21700.0
2014-04-04 11:40:00,53.56,53.56,53.5,53.53,25400.0,33.8807,33.8807,33.8427,33.8617,25400.0
2014-04-04 11:45:00,53.52,53.56,53.49,53.55,65000.0,33.8554,33.8807,33.8364,33.8743,65000.0
2014-04-04 11:50:00,53.55,53.57,53.46,53.46,111800.0,33.8743,33.887,33.8174,33.8174,111800.0
2014-04-04 11:55:00,53.46,53.59,53.46,53.57,39400.0,33.8174,33.8996,33.8174,33.887,39400.0
2014-04-04 12:00:00,53.54,53.55,53.3,53.3,46700.0,33.868,33.8743,33.7162,33.7162,46700.0
2014-04-04 12:05:00,53.32,53.37,53.24,53.27,69100.0,33.7288,33.7605,33.6782,33.6972,69100.0
2014-04-04 12:10:00,53.28,53.39,53.26,53.35,76700.0,33.7035,33.7731,33.6909,33.7478,76700.0
2014-04-04 12:15:00,53.35,53.4,53.25,53.27,56600.0,33.7478,33.7795,33.6846,33.6972,56600.0
2014-04-04 12:20:00,53.27,53.39,53.26,53.35,47200.0,33.6972,33.7731,33.6909,33.7478,47200.0
2014-04-04 12:25:00,53.35,53.37,53.26,53.3,34900.0,33.7478,33.7605,33.6909,33.7162,34900.0
2014-04-04 12:30:00,53.29,53.4,53.26,53.27,54600.0,33.7099,33.7795,33.6909,33.6972,54600.0
2014-04-04 12:35:00,53.27,53.31,53.22,53.22,142500.0,33.6972,33.7225,33.6656,33.6656,142500.0
2014-04-04 12:40:00,53.23,53.26,53.11,53.12,55800.0,33.6719,33.6909,33.596,33.6023,55800.0
2014-04-04 12:45:00,53.12,53.17,53.08,53.15,46000.0,33.6023,33.634,33.577,33.6213,46000.0
2014-04-04 12:50:00,53.15,53.16,53.0,53.01,60800.0,33.6213,33.6276,33.5264,33.5328,60800.0
2014-04-04 12:55:00,53.01,53.02,52.93,52.99,52500.0,33.5328,33.5391,33.4821,33.5201,52500.0
2014-04-04 13:00:00,52.98,53.04,52.89,52.93,92300.0,33.5138,33.5517,33.4568,33.4821,92300.0
2014-04-04 13:05:00,52.93,53.07,52.9,53.04,34100.0,33.4821,33.5707,33.4632,33.5517,34100.0
2014-04-04 13:10:00,53.05,53.15,53.04,53.12,28800.0,33.5581,33.6213,33.5517,33.6023,28800.0
2014-04-04 13:15:00,53.12,53.2,53.09,53.18,29000.0,33.6023,33.6529,33.5834,33.6403,29000.0
2014-04-04 13:20:00,53.19,53.19,53.02,53.02,40000.0,33.6466,33.6466,33.5391,33.5391,40000.0
2014-04-04 13:25:00,53.03,53.12,53.03,53.06,32900.0,33.5454,33.6023,33.5454,33.5644,32900.0
2014-04-04 13:30:00,53.05,53.07,52.96,52.97,34300.0,33.5581,33.5707,33.5011,33.5074,34300.0
2014-04-04 13:35:00,52.98,53.02,52.94,52.95,44800.0,33.5138,33.5391,33.4885,33.4948,44800.0
2014-04-04 13:40:00,52.96,52.98,52.88,52.88,46800.0,33.5011,33.5138,33.4505,33.4505,46800.0
2014-04-04 13:45:00,52.89,52.94,52.87,52.89,39100.0,33.4568,33.4885,33.4442,33.4568,39100.0
2014-04-04 13:50:00,52.9,52.97,52.88,52.93,40000.0,33.4632,33.5074,33.4505,33.4821,40000.0
2014-04-04 13:55:00,52.93,52.93,52.82,52.86,62200.0,33.4821,33.4821,33.4126,33.4379,62200.0
2014-04-04 14:00:00,52.87,52.92,52.76,52.78,45500.0,33.4442,33.4758,33.3746,33.3873,45500.0
2014-04-04 14:05:00,52.78,52.79,52.67,52.67,95400.0,33.3873,33.3936,33.3177,33.3177,95400.0
2014-04-04 14:10:00,52.67,52.69,52.54,52.54,115900.0,33.3177,33.3303,33.2354,33.2354,115900.0
2014-04-04 14:15:00,52.54,52.64,52.53,52.6,82600.0,33.2354,33.2987,33.2291,33.2734,82600.0
2014-04-04 14:20:00,52.6,52.63,52.53,52.56,53800.0,33.2734,33.2924,33.2291,33.2481,53800.0
2014-04-04 14:25:00,52.56,52.59,52.48,52.53,42900.0,33.2481,33.2671,33.1975,33.2291,42900.0
2014-04-04 14:30:00,52.53,52.55,52.43,52.43,61300.0,33.2291,33.2418,33.1659,33.1659,61300.0
2014-04-04 14:35:00,52.45,52.45,52.26,52.27,147600.0,33.1785,33.1785,33.0583,33.0646,147600.0
2014-04-04 14:40:00,52.27,52.31,52.11,52.11,147700.0,33.0646,33.0899,32.9634,32.9634,147700.0
2014-04-04 14:45:00,52.12,52.16,52.05,52.16,140200.0,32.9698,32.9951,32.9255,32.9951,140200.0
2014-04-04 14:50:00,52.18,52.28,52.17,52.19,72600.0,33.0077,33.071,33.0014,33.014,72600.0
2014-04-04 14:55:00,52.19,52.26,52.17,52.26,76700.0,33.014,33.0583,33.0014,33.0583,76700.0
2014-04-04 15:00:00,52.28,52.28,52.17,52.17,67000.0,33.071,33.071,33.0014,33.0014,67000.0
2014-04-04 15:05:00,52.17,52.22,52.12,52.21,116500.0,33.0014,33.033,32.9698,33.0267,116500.0
2014-04-04 15:10:00,52.21,52.28,52.2,52.27,66400.0,33.0267,33.071,33.0204,33.0646,66400.0
2014-04-04 15:15:00,52.27,52.32,52.22,52.32,51900.0,33.0646,33.0963,33.033,33.0963,51900.0
2014-04-04 15:20:00,52.32,52.37,52.3,52.34,57400.0,33.0963,33.1279,33.0836,33.1089,57400.0
2014-04-04 15:25:00,52.35,52.47,52.31,52.44,93000.0,33.1153,33.1912,33.0899,33.1722,93000.0
2014-04-04 15:30:00,52.45,52.47,52.34,52.36,85500.0,33.1785,33.1912,33.1089,33.1216,85500.0
2014-04-04 15:35:00,52.36,52.36,52.27,52.28,99700.0,33.1216,33.1216,33.0646,33.071,99700.0
2014-04-04 15:40:00,52.28,52.3,52.21,52.25,98100.0,33.071,33.0836,33.0267,33.052,98100.0
2014-04-04 15:45:00,52.24,52.32,52.2,52.32,126400.0,33.0457,33.0963,33.0204,33.0963,126400.0
2014-04-04 15:50:00,52.31,52.34,52.27,52.34,113200.0,33.0899,33.1089,33.0646,33.1089,113200.0
2014-04-04 15:55:00,52.33,52.33,52.18,52.22,274200.0,33.1026,33.1026,33.0077,33.033,274200.0
2014-04-07 09:30:00,51.68,52.01,51.65,51.9,126900.0,32.6914,32.9002,32.6725,32.8306,126900.0
2014-04-07 09:35:00,51.89,51.98,51.79,51.82,53900.0,32.8243,32.8812,32.761,32.78,53900.0
2014-04-07 09:40:00,51.8,51.94,51.79,51.8,67300.0,32.7673,32.8559,32.761,32.7673,67300.0
2014-04-07 09:45:00,51.79,52.04,51.79,52.0,90500.0,32.761,32.9192,32.761,32.8939,90500.0
2014-04-07 09:50:00,52.0,52.01,51.88,51.88,68600.0,32.8939,32.9002,32.8179,32.8179,68600.0
2014-04-07 09:55:00,51.88,51.9,51.82,51.89,71600.0,32.8179,32.8306,32.78,32.8243,71600.0
2014-04-07 10:00:00,51.88,52.04,51.84,52.02,53300.0,32.8179,32.9192,32.7926,32.9065,53300.0
2014-04-07 10:05:00,52.01,52.18,52.01,52.18,38900.0,32.9002,33.0077,32.9002,33.0077,38900.0
2014-04-07 10:10:00,52.18,52.31,52.16,52.27,70900.0,33.0077,33.0899,32.9951,33.0646,70900.0
2014-04-07 10:15:00,52.3,52.3,52.09,52.13,43000.0,33.0836,33.0836,32.9508,32.9761,43000.0
2014-04-07 10:20:00,52.14,52.14,51.91,51.91,81800.0,32.9824,32.9824,32.8369,32.8369,81800.0
2014-04-07 10:25:00,51.91,51.92,51.72,51.72,87500.0,32.8369,32.8432,32.7167,32.7167,87500.0
2014-04-07 10:30:00,51.72,51.75,51.62,51.65,144100.0,32.7167,32.7357,32.6535,32.6725,144100.0
2014-04-07 10:35:00,51.65,51.68,51.52,51.58,92400.0,32.6725,32.6914,32.5902,32.6282,92400.0
2014-04-07 10:40:00,51.58,51.67,51.52,51.67,65800.0,32.6282,32.6851,32.5902,32.6851,65800.0
2014-04-07 10:45:00,51.68,51.7,51.54,51.57,49800.0,32.6914,32.7041,32.6029,32.6218,49800.0
2014-04-07 10:50:00,51.57,51.6,51.52,51.59,41600.0,32.6218,32.6408,32.5902,32.6345,41600.0
2014-04-07 10:55:00,51.59,51.69,51.57,51.68,39000.0,32.6345,32.6978,32.6218,32.6914,39000.0
2014-04-07 11:00:00,51.66,51.75,51.58,51.73,41200.0,32.6788,32.7357,32.6282,32.7231,41200.0
2014-04-07 11:05:00,51.74,51.74,51.6,51.6,29600.0,32.7294,32.7294,32.6408,32.6408,29600.0
2014-04-07 11:10:00,51.6,51.61,51.52,51.53,44300.0,32.6408,32.6471,32.5902,32.5965,44300.0
2014-04-07 11:15:00,51.53,51.59,51.52,51.57,46400.0,32.5965,32.6345,32.5902,32.6218,46400.0
2014-04-07 11:20:00,51.56,51.56,51.37,51.38,84200.0,32.6155,32.6155,32.4953,32.5017,84200.0
2014-04-07 11:25:00,51.38,51.42,51.33,51.37,68100.0,32.5017,32.527,32.47,32.4953,68100.0
2014-04-07 11:30:00,51.36,51.46,51.36,51.43,77100.0,32.489,32.5523,32.489,32.5333,77100.0
2014-04-07 11:35:00,51.43,51.43,51.3,51.32,48900.0,32.5333,32.5333,32.451,32.4637,48900.0
2014-04-07 11:40:00,51.31,51.34,51.25,51.3,55500.0,32.4574,32.4764,32.4194,32.451,55500.0
2014-04-07 11:45:00,51.3,51.32,51.17,51.17,57900.0,32.451,32.4637,32.3688,32.3688,57900.0
2014-04-07 11:50:00,51.17,51.2,51.14,51.16,72400.0,32.3688,32.3878,32.3498,32.3625,72400.0
2014-04-07 11:55:00,51.16,51.16,51.06,51.09,103300.0,32.3625,32.3625,32.2992,32.3182,103300.0
2014-04-07 12:00:00,51.09,51.17,51.07,51.1,38500.0,32.3182,32.3688,32.3056,32.3245,38500.0
2014-04-07 12:05:00,51.1,51.1,51.0,51.0,44100.0,32.3245,32.3245,32.2613,32.2613,44100.0
2014-04-07 12:10:00,51.0,51.02,50.9,50.92,55200.0,32.2613,32.2739,32.198,32.2107,55200.0
2014-04-07 12:15:00,50.92,50.94,50.86,50.87,47700.0,32.2107,32.2233,32.1727,32.179,47700.0
2014-04-07 12:20:00,50.87,50.95,50.86,50.91,55500.0,32.179,32.2296,32.1727,32.2043,55500.0
2014-04-07 12:25:00,50.92,50.95,50.91,50.94,69300.0,32.2107,32.2296,32.2043,32.2233,69300.0
2014-04-07 12:30:00,50.94,50.95,50.9,50.95,96900.0,32.2233,32.2296,32.198,32.2296,96900.0
2014-04-07 12:35:00,50.95,50.95,50.89,50.89,66600.0,32.2296,32.2296,32.1917,32.1917,66600.0
2014-04-07 12:40:00,50.89,50.9,50.81,50.82,66700.0,32.1917,32.198,32.1411,32.1474,66700.0
2014-04-07 12:45:00,50.83,50.86,50.81,50.82,67200.0,32.1537,32.1727,32.1411,32.1474,67200.0
2014-04-07 12:50:00,50.82,50.88,50.82,50.87,51800.0,32.1474,32.1854,32.1474,32.179,51800.0
2014-04-07 12:55:00,50.89,50.91,50.84,50.87,62300.0,32.1917,32.2043,32.1601,32.179,62300.0
2014-04-07 13:00:00,50.86,50.91,50.84,50.86,85000.0,32.1727,32.2043,32.1601,32.1727,85000.0
2014-04-07 13:05:00,50.85,50.86,50.78,50.78,60100.0,32.1664,32.1727,32.1221,32.1221,60100.0
2014-04-07 13:10:00,50.79,50.79,50.59,50.6,149300.0,32.1284,32.1284,32.0019,32.0082,149300.0
2014-04-07 13:15:00,50.6,50.62,50.48,50.48,127400.0,32.0082,32.0209,31.9323,31.9323,127400.0
2014-04-07 13:20:00,50.48,50.64,49.65,50.56,196600.0,31.9323,32.0336,31.4073,31.9829,196600.0
2014-04-07 13:25:00,50.57,50.6,50.49,50.52,104700.0,31.9893,32.0082,31.9387,31.9576,104700.0
2014-04-07 13:30:00,50.53,50.56,50.49,50.5,108800.0,31.964,31.9829,31.9387,31.945,108800.0
2014-04-07 13:35:00,50.49,50.5,50.37,50.38,135700.0,31.9387,31.945,31.8628,31.8691,135700.0
2014-04-07 13:40:00,50.39,50.52,50.38,50.4,112000.0,31.8754,31.9576,31.8691,31.8817,112000.0
2014-04-07 13:45:00,50.4,50.4,50.25,50.34,85200.0,31.8817,31.8817,31.7868,31.8438,85200.0
2014-04-07 13:50:00,50.35,50.36,50.28,50.33,44200.0,31.8501,31.8564,31.8058,31.8375,44200.0
2014-04-07 13:55:00,50.33,50.35,50.24,50.33,78800.0,31.8375,31.8501,31.7805,31.8375,78800.0
2014-04-07 14:00:00,50.32,50.41,50.29,50.41,82000.0,31.8311,31.8881,31.8121,31.8881,82000.0
2014-04-07 14:05:00,50.41,50.41,50.32,50.33,47200.0,31.8881,31.8881,31.8311,31.8375,47200.0
2014-04-07 14:10:00,50.32,50.33,50.1,50.11,72800.0,31.8311,31.8375,31.692,31.6983,72800.0
2014-04-07 14:15:00,50.11,50.21,50.1,50.16,141200.0,31.6983,31.7615,31.692,31.7299,141200.0
2014-04-07 14:20:00,50.16,50.31,50.16,50.25,83000.0,31.7299,31.8248,31.7299,31.7868,83000.0
2014-04-07 14:25:00,50.25,50.33,50.24,50.28,67800.0,31.7868,31.8375,31.7805,31.8058,67800.0
2014-04-07 14:30:00,50.28,50.4,50.24,50.37,57100.0,31.8058,31.8817,31.7805,31.8628,57100.0
2014-04-07 14:35:00,50.38,50.41,50.34,50.4,68700.0,31.8691,31.8881,31.8438,31.8817,68700.0
2014-04-07 14:40:00,50.4,50.5,50.39,50.47,56700.0,31.8817,31.945,31.8754,31.926,56700.0
2014-04-07 14:45:00,50.48,50.61,50.46,50.61,84400.0,31.9323,32.0146,31.9197,32.0146,84400.0
2014-04-07 14:50:00,50.61,50.7,50.59,50.68,66700.0,32.0146,32.0715,32.0019,32.0589,66700.0
2014-04-07 14:55:00,50.69,50.7,50.56,50.56,53000.0,32.0652,32.0715,31.9829,31.9829,53000.0
2014-04-07 15:00:00,50.56,50.63,50.56,50.62,46100.0,31.9829,32.0272,31.9829,32.0209,46100.0
2014-04-07 15:05:00,50.62,50.68,50.58,50.66,75300.0,32.0209,32.0589,31.9956,32.0462,75300.0
2014-04-07 15:10:00,50.67,50.75,50.61,50.75,52600.0,32.0525,32.1031,32.0146,32.1031,52600.0
2014-04-07 15:15:00,50.75,50.75,50.69,50.75,49600.0,32.1031,32.1031,32.0652,32.1031,49600.0
2014-04-07 15:20:00,50.74,50.74,50.65,50.69,58400.0,32.0968,32.0968,32.0399,32.0652,58400.0
2014-04-07 15:25:00,50.69,50.77,50.68,50.74,93200.0,32.0652,32.1158,32.0589,32.0968,93200.0
2014-04-07 15:30:00,50.74,50.75,50.68,50.74,93100.0,32.0968,32.1031,32.0589,32.0968,93100.0
2014-04-07 15:35:00,50.74,50.78,50.73,50.78,97400.0,32.0968,32.1221,32.0905,32.1221,97400.0
2014-04-07 15:40:00,50.78,50.82,50.78,50.81,89300.0,32.1221,32.1474,32.1221,32.1411,89300.0
2014-04-07 15:45:00,50.81,50.82,50.75,50.8,159200.0,32.1411,32.1474,32.1031,32.1348,159200.0
2014-04-07 15:50:00,50.81,50.81,50.66,50.66,172500.0,32.1411,32.1411,32.0462,32.0462,172500.0
2014-04-07 15:55:00,50.66,50.71,50.62,50.62,352000.0,32.0462,32.0778,32.0209,32.0209,352000.0
2014-04-08 09:30:00,50.35,50.87,49.72,50.17,247600.0,31.8501,32.179,31.4516,31.7362,247600.0
2014-04-08 09:35:00,50.17,50.26,50.11,50.18,112500.0,31.7362,31.7932,31.6983,31.7426,112500.0
2014-04-08 09:40:00,50.2,50.4,50.06,50.39,87100.0,31.7552,31.8817,31.6667,31.8754,87100.0
2014-04-08 09:45:00,50.35,50.74,50.35,50.67,61400.0,31.8501,32.0968,31.8501,32.0525,61400.0
2014-04-08 09:50:00,50.66,50.66,50.35,50.42,71500.0,32.0462,32.0462,31.8501,31.8944,71500.0
2014-04-08 09:55:00,50.4,50.48,50.13,50.13,63800.0,31.8817,31.9323,31.7109,31.7109,63800.0
2014-04-08 10:00:00,50.15,50.2,50.06,50.1,71700.0,31.7236,31.7552,31.6667,31.692,71700.0
2014-04-08 10:05:00,50.09,50.14,49.96,50.0,105900.0,31.6856,31.7173,31.6034,31.6287,105900.0
2014-04-08 10:10:00,50.01,50.02,49.83,49.85,72700.0,31.635,31.6414,31.5212,31.5338,72700.0
2014-04-08 10:15:00,49.84,49.89,49.72,49.77,125600.0,31.5275,31.5591,31.4516,31.4832,125600.0
2014-04-08 10:20:00,49.78,49.78,49.67,49.7,74100.0,31.4895,31.4895,31.42,31.4389,74100.0
2014-04-08 10:25:00,49.7,49.77,49.34,49.36,158800.0,31.4389,31.4832,31.2112,31.2239,158800.0
2014-04-08 10:30:00,49.38,49.48,49.28,49.43,105000.0,31.2365,31.2998,31.1732,31.2681,105000.0
2014-04-08 10:35:00,49.44,49.48,49.38,49.47,98200.0,31.2745,31.2998,31.2365,31.2934,98200.0
2014-04-08 10:40:00,49.47,49.72,49.47,49.71,70100.0,31.2934,31.4516,31.2934,31.4453,70100.0
2014-04-08 10:45:00,49.7,49.75,49.62,49.67,56800.0,31.4389,31.4706,31.3883,31.42,56800.0
2014-04-08 10:50:00,49.68,49.75,49.63,49.75,114200.0,31.4263,31.4706,31.3947,31.4706,114200.0
2014-04-08 10:55:00,49.75,49.98,49.75,49.92,89900.0,31.4706,31.6161,31.4706,31.5781,89900.0
2014-04-08 11:00:00,49.92,49.97,49.77,49.8,145100.0,31.5781,31.6097,31.4832,31.5022,145100.0
2014-04-08 11:05:00,49.8,49.82,49.74,49.77,67000.0,31.5022,31.5148,31.4642,31.4832,67000.0
2014-04-08 11:10:00,49.77,49.81,49.67,49.74,80000.0,31.4832,31.5085,31.42,31.4642,80000.0
2014-04-08 11:15:00,49.75,49.86,49.74,49.78,92900.0,31.4706,31.5401,31.4642,31.4895,92900.0
2014-04-08 11:20:00,49.78,49.8,49.72,49.75,119900.0,31.4895,31.5022,31.4516,31.4706,119900.0
2014-04-08 11:25:00,49.74,49.82,49.72,49.77,150100.0,31.4642,31.5148,31.4516,31.4832,150100.0
2014-04-08 11:30:00,49.77,49.84,49.74,49.8,90500.0,31.4832,31.5275,31.4642,31.5022,90500.0
2014-04-08 11:35:00,49.79,49.93,49.71,49.93,66000.0,31.4959,31.5844,31.4453,31.5844,66000.0
2014-04-08 11:40:00,49.93,50.0,49.9,49.98,81000.0,31.5844,31.6287,31.5654,31.6161,81000.0
2014-04-08 11:45:00,49.99,50.04,49.92,49.93,71700.0,31.6224,31.654,31.5781,31.5844,71700.0
2014-04-08 11:50:00,49.93,49.98,49.85,49.87,59600.0,31.5844,31.6161,31.5338,31.5465,59600.0
2014-04-08 11:55:00,49.87,49.91,49.75,49.75,79000.0,31.5465,31.5718,31.4706,31.4706,79000.0
2014-04-08 12:00:00,49.76,49.76,49.69,49.74,50600.0,31.4769,31.4769,31.4326,31.4642,50600.0
2014-04-08 12:05:00,49.75,49.8,49.73,49.73,41500.0,31.4706,31.5022,31.4579,31.4579,41500.0
2014-04-08 12:10:00,49.74,49.75,49.68,49.7,195000.0,31.4642,31.4706,31.4263,31.4389,195000.0
2014-04-08 12:15:00,49.71,49.73,49.68,49.68,39400.0,31.4453,31.4579,31.4263,31.4263,39400.0
2014-04-08 12:20:00,49.68,49.69,49.53,49.56,63500.0,31.4263,31.4326,31.3314,31.3504,63500.0
2014-04-08 12:25:00,49.56,49.62,49.56,49.6,154000.0,31.3504,31.3883,31.3504,31.3757,154000.0
2014-04-08 12:30:00,49.61,49.67,49.59,49.62,76400.0,31.382,31.42,31.3693,31.3883,76400.0
2014-04-08 12:35:00,49.61,49.62,49.46,49.47,122800.0,31.382,31.3883,31.2871,31.2934,122800.0
2014-04-08 12:40:00,49.47,49.52,49.46,49.48,65500.0,31.2934,31.3251,31.2871,31.2998,65500.0
2014-04-08 12:45:00,49.48,49.52,49.46,49.51,37400.0,31.2998,31.3251,31.2871,31.3187,37400.0
2014-04-08 12:50:00,49.51,49.51,49.43,49.47,42200.0,31.3187,31.3187,31.2681,31.2934,42200.0
2014-04-08 12:55:00,49.47,49.49,49.46,49.47,31600.0,31.2934,31.3061,31.2871,31.2934,31600.0
2014-04-08 13:00:00,49.46,49.51,49.46,49.5,53500.0,31.2871,31.3187,31.2871,31.3124,53500.0
2014-04-08 13:05:00,49.5,49.61,49.5,49.59,52600.0,31.3124,31.382,31.3124,31.3693,52600.0
2014-04-08 13:10:00,49.6,49.61,49.51,49.54,60100.0,31.3757,31.382,31.3187,31.3377,60100.0
2014-04-08 13:15:00,49.54,49.59,49.53,49.55,41200.0,31.3377,31.3693,31.3314,31.344,41200.0
2014-04-08 13:20:00,49.55,49.62,49.55,49.58,39000.0,31.344,31.3883,31.344,31.363,39000.0
2014-04-08 13:25:00,49.58,49.61,49.55,49.58,51800.0,31.363,31.382,31.344,31.363,51800.0
2014-04-08 13:30:00,49.59,49.61,49.57,49.59,31700.0,31.3693,31.382,31.3567,31.3693,31700.0
2014-04-08 13:35:00,49.59,49.59,49.48,49.5,59900.0,31.3693,31.3693,31.2998,31.3124,59900.0
2014-04-08 13:40:00,49.5,49.55,49.5,49.52,30800.0,31.3124,31.344,31.3124,31.3251,30800.0
2014-04-08 13:45:00,49.52,49.55,49.45,49.46,56900.0,31.3251,31.344,31.2808,31.2871,56900.0
2014-04-08 13:50:00,49.46,49.51,49.45,49.49,42600.0,31.2871,31.3187,31.2808,31.3061,42600.0
2014-04-08 13:55:00,49.49,49.52,49.48,49.51,36500.0,31.3061,31.3251,31.2998,31.3187,36500.0
2014-04-08 14:00:00,49.51,49.57,49.51,49.56,46200.0,31.3187,31.3567,31.3187,31.3504,46200.0
2014-04-08 14:05:00,49.55,49.56,49.47,49.5,69300.0,31.344,31.3504,31.2934,31.3124,69300.0
2014-04-08 14:10:00,49.5,49.52,49.47,49.48,41400.0,31.3124,31.3251,31.2934,31.2998,41400.0
2014-04-08 14:15:00,49.47,49.5,49.42,49.45,67500.0,31.2934,31.3124,31.2618,31.2808,67500.0
2014-04-08 14:20:00,49.45,49.47,49.41,49.42,46700.0,31.2808,31.2934,31.2555,31.2618,46700.0
2014-04-08 14:25:00,49.43,49.45,49.38,49.38,74800.0,31.2681,31.2808,31.2365,31.2365,74800.0
2014-04-08 14:30:00,49.38,49.39,49.32,49.32,91100.0,31.2365,31.2428,31.1986,31.1986,91100.0
2014-04-08 14:35:00,49.32,49.33,49.25,49.25,106000.0,31.1986,31.2049,31.1543,31.1543,106000.0
2014-04-08 14:40:00,49.26,49.31,49.2,49.29,136000.0,31.1606,31.1922,31.1226,31.1796,136000.0
2014-04-08 14:45:00,49.28,49.33,49.27,49.3,60000.0,31.1732,31.2049,31.1669,31.1859,60000.0
2014-04-08 14:50:00,49.3,49.3,49.18,49.23,98600.0,31.1859,31.1859,31.11,31.1416,98600.0
2014-04-08 14:55:00,49.23,49.28,49.19,49.21,69600.0,31.1416,31.1732,31.1163,31.129,69600.0
2014-04-08 15:00:00,49.21,49.23,49.14,49.14,108700.0,31.129,31.1416,31.0847,31.0847,108700.0
2014-04-08 15:05:00,49.15,49.2,49.13,49.13,89500.0,31.091,31.1226,31.0784,31.0784,89500.0
2014-04-08 15:10:00,49.13,49.2,49.09,49.1,153900.0,31.0784,31.1226,31.0531,31.0594,153900.0
2014-04-08 15:15:00,49.1,49.11,49.01,49.02,165200.0,31.0594,31.0657,31.0025,31.0088,165200.0
2014-04-08 15:20:00,49.02,49.05,48.95,48.96,155100.0,31.0088,31.0278,30.9645,30.9708,155100.0
2014-04-08 15:25:00,48.95,49.08,48.93,49.04,91100.0,30.9645,31.0467,30.9518,31.0214,91100.0
2014-04-08 15:30:00,49.03,49.23,49.02,49.21,109900.0,31.0151,31.1416,31.0088,31.129,109900.0
2014-04-08 15:35:00,49.21,49.22,49.14,49.17,92800.0,31.129,31.1353,31.0847,31.1037,92800.0
2014-04-08 15:40:00,49.16,49.2,49.14,49.17,138000.0,31.0973,31.1226,31.0847,31.1037,138000.0
2014-04-08 15:45:00,49.17,49.2,49.13,49.16,195600.0,31.1037,31.1226,31.0784,31.0973,195600.0
2014-04-08 15:50:00,49.15,49.16,49.07,49.08,209100.0,31.091,31.0973,31.0404,31.0467,209100.0
2014-04-08 15:55:00,49.08,49.16,49.06,49.1,311500.0,31.0467,31.0973,31.0341,31.0594,311500.0
2014-04-09 09:30:00,49.49,49.99,49.26,49.82,179800.0,31.3061,31.6224,31.1606,31.5148,179800.0
2014-04-09 09:35:00,49.84,49.96,49.7,49.77,92800.0,31.5275,31.6034,31.4389,31.4832,92800.0
2014-04-09 09:40:00,49.77,49.81,49.64,49.68,118800.0,31.4832,31.5085,31.401,31.4263,118800.0
2014-04-09 09:45:00,49.7,49.94,49.68,49.88,91300.0,31.4389,31.5907,31.4263,31.5528,91300.0
2014-04-09 09:50:00,49.86,50.0,49.84,49.95,77000.0,31.5401,31.6287,31.5275,31.5971,77000.0
2014-04-09 09:55:00,49.95,50.01,49.84,49.85,80500.0,31.5971,31.635,31.5275,31.5338,80500.0
2014-04-09 10:00:00,49.86,49.91,49.8,49.82,40800.0,31.5401,31.5718,31.5022,31.5148,40800.0
2014-04-09 10:05:00,49.82,49.88,49.73,49.73,72500.0,31.5148,31.5528,31.4579,31.4579,72500.0
2014-04-09 10:10:00,49.73,49.8,49.7,49.76,134000.0,31.4579,31.5022,31.4389,31.4769,134000.0
2014-04-09 10:15:00,49.76,49.94,49.76,49.86,40000.0,31.4769,31.5907,31.4769,31.5401,40000.0
2014-04-09 10:20:00,49.87,49.99,49.87,49.96,44500.0,31.5465,31.6224,31.5465,31.6034,44500.0
2014-04-09 10:25:00,49.95,49.96,49.88,49.92,45000.0,31.5971,31.6034,31.5528,31.5781,45000.0
2014-04-09 10:30:00,49.92,49.99,49.89,49.89,28600.0,31.5781,31.6224,31.5591,31.5591,28600.0
2014-04-09 10:35:00,49.88,49.92,49.86,49.87,23600.0,31.5528,31.5781,31.5401,31.5465,23600.0
2014-04-09 10:40:00,49.87,49.9,49.79,49.81,44600.0,31.5465,31.5654,31.4959,31.5085,44600.0
2014-04-09 10:45:00,49.82,49.85,49.75,49.83,42300.0,31.5148,31.5338,31.4706,31.5212,42300.0
2014-04-09 10:50:00,49.84,49.91,49.83,49.89,47600.0,31.5275,31.5718,31.5212,31.5591,47600.0
2014-04-09 10:55:00,49.88,50.0,49.88,49.95,56900.0,31.5528,31.6287,31.5528,31.5971,56900.0
2014-04-09 11:00:00,49.95,49.97,49.89,49.91,29200.0,31.5971,31.6097,31.5591,31.5718,29200.0
2014-04-09 11:05:00,49.91,50.0,49.9,50.0,50900.0,31.5718,31.6287,31.5654,31.6287,50900.0
2014-04-09 11:10:00,50.0,50.06,49.95,50.03,47000.0,31.6287,31.6667,31.5971,31.6477,47000.0
2014-04-09 11:15:00,50.02,50.11,50.02,50.09,41800.0,31.6414,31.6983,31.6414,31.6856,41800.0
2014-04-09 11:20:00,50.08,50.12,50.04,50.09,55000.0,31.6793,31.7046,31.654,31.6856,55000.0
2014-04-09 11:25:00,50.09,50.17,50.01,50.01,112900.0,31.6856,31.7362,31.635,31.635,112900.0
2014-04-09 11:30:00,50.01,50.11,49.98,50.08,55900.0,31.635,31.6983,31.6161,31.6793,55900.0
2014-04-09 11:35:00,50.08,50.16,50.06,50.11,42500.0,31.6793,31.7299,31.6667,31.6983,42500.0
2014-04-09 11:40:00,50.1,50.17,50.09,50.14,26200.0,31.692,31.7362,31.6856,31.7173,26200.0
2014-04-09 11:45:00,50.14,50.27,50.12,50.21,111500.0,31.7173,31.7995,31.7046,31.7615,111500.0
2014-04-09 11:50:00,50.21,50.26,50.19,50.2,92700.0,31.7615,31.7932,31.7489,31.7552,92700.0
2014-04-09 11:55:00,50.2,50.28,50.18,50.24,132500.0,31.7552,31.8058,31.7426,31.7805,132500.0
2014-04-09 12:00:00,50.24,50.25,50.07,50.08,66800.0,31.7805,31.7868,31.673,31.6793,66800.0
2014-04-09 12:05:00,50.08,50.12,50.06,50.1,30700.0,31.6793,31.7046,31.6667,31.692,30700.0
2014-04-09 12:10:00,50.1,50.1,50.05,50.08,27000.0,31.692,31.692,31.6603,31.6793,27000.0
2014-04-09 12:15:00,50.09,50.17,50.09,50.15,48900.0,31.6856,31.7362,31.6856,31.7236,48900.0
2014-04-09 12:20:00,50.16,50.21,50.14,50.2,60100.0,31.7299,31.7615,31.7173,31.7552,60100.0
2014-04-09 12:25:00,50.2,50.22,50.16,50.18,97100.0,31.7552,31.7679,31.7299,31.7426,97100.0
2014-04-09 12:30:00,50.18,50.31,50.18,50.25,71900.0,31.7426,31.8248,31.7426,31.7868,71900.0
2014-04-09 12:35:00,50.26,50.34,50.24,50.31,47400.0,31.7932,31.8438,31.7805,31.8248,47400.0
2014-04-09 12:40:00,50.31,50.34,50.28,50.31,29800.0,31.8248,31.8438,31.8058,31.8248,29800.0
2014-04-09 12:45:00,50.31,50.36,50.31,50.32,29400.0,31.8248,31.8564,31.8248,31.8311,29400.0
2014-04-09 12:50:00,50.32,50.34,50.24,50.25,40200.0,31.8311,31.8438,31.7805,31.7868,40200.0
2014-04-09 12:55:00,50.26,50.34,50.25,50.25,47100.0,31.7932,31.8438,31.7868,31.7868,47100.0
2014-04-09 13:00:00,50.25,50.34,50.24,50.28,60800.0,31.7868,31.8438,31.7805,31.8058,60800.0
2014-04-09 13:05:00,50.28,50.28,50.23,50.25,30800.0,31.8058,31.8058,31.7742,31.7868,30800.0
2014-04-09 13:10:00,50.24,50.26,50.22,50.23,29000.0,31.7805,31.7932,31.7679,31.7742,29000.0
2014-04-09 13:15:00,50.23,50.27,50.23,50.27,39500.0,31.7742,31.7995,31.7742,31.7995,39500.0
2014-04-09 13:20:00,50.26,50.27,50.24,50.26,30800.0,31.7932,31.7995,31.7805,31.7932,30800.0
2014-04-09 13:25:00,50.25,50.26,50.22,50.23,26200.0,31.7868,31.7932,31.7679,31.7742,26200.0
2014-04-09 13:30:00,50.23,50.23,50.13,50.13,31400.0,31.7742,31.7742,31.7109,31.7109,31400.0
2014-04-09 13:35:00,50.13,50.15,50.08,50.09,44900.0,31.7109,31.7236,31.6793,31.6856,44900.0
2014-04-09 13:40:00,50.09,50.1,50.05,50.09,26200.0,31.6856,31.692,31.6603,31.6856,26200.0
2014-04-09 13:45:00,50.1,50.12,50.0,50.0,54700.0,31.692,31.7046,31.6287,31.6287,54700.0
2014-04-09 13:50:00,50.01,50.05,49.91,49.98,65900.0,31.635,31.6603,31.5718,31.6161,65900.0
2014-04-09 13:55:00,49.98,50.0,49.94,49.95,31100.0,31.6161,31.6287,31.5907,31.5971,31100.0
2014-04-09 14:00:00,49.95,50.07,49.95,50.03,83000.0,31.5971,31.673,31.5971,31.6477,83000.0
2014-04-09 14:05:00,50.04,50.21,50.03,50.19,74200.0,31.654,31.7615,31.6477,31.7489,74200.0
2014-04-09 14:10:00,50.19,50.23,50.14,50.19,46500.0,31.7489,31.7742,31.7173,31.7489,46500.0
2014-04-09 14:15:00,50.19,50.3,50.19,50.3,49800.0,31.7489,31.8185,31.7489,31.8185,49800.0
2014-04-09 14:20:00,50.29,50.38,50.29,50.36,60300.0,31.8121,31.8691,31.8121,31.8564,60300.0
2014-04-09 14:25:00,50.36,50.39,50.33,50.37,34300.0,31.8564,31.8754,31.8375,31.8628,34300.0
2014-04-09 14:30:00,50.38,50.44,50.38,50.41,40300.0,31.8691,31.907,31.8691,31.8881,40300.0
2014-04-09 14:35:00,50.42,50.52,50.41,50.5,83900.0,31.8944,31.9576,31.8881,31.945,83900.0
2014-04-09 14:40:00,50.5,50.57,50.5,50.55,58700.0,31.945,31.9893,31.945,31.9766,58700.0
2014-04-09 14:45:00,50.55,50.6,50.48,50.48,46900.0,31.9766,32.0082,31.9323,31.9323,46900.0
2014-04-09 14:50:00,50.48,50.54,50.46,50.5,60100.0,31.9323,31.9703,31.9197,31.945,60100.0
2014-04-09 14:55:00,50.49,50.59,50.48,50.59,104900.0,31.9387,32.0019,31.9323,32.0019,104900.0
2014-04-09 15:00:00,50.58,50.65,50.54,50.65,61600.0,31.9956,32.0399,31.9703,32.0399,61600.0
2014-04-09 15:05:00,50.65,50.73,50.63,50.68,53800.0,32.0399,32.0905,32.0272,32.0589,53800.0
2014-04-09 15:10:00,50.68,50.74,50.68,50.72,42500.0,32.0589,32.0968,32.0589,32.0842,42500.0
2014-04-09 15:15:00,50.72,50.73,50.67,50.72,49700.0,32.0842,32.0905,32.0525,32.0842,49700.0
2014-04-09 15:20:00,50.73,50.76,50.65,50.67,58800.0,32.0905,32.1095,32.0399,32.0525,58800.0
2014-04-09 15:25:00,50.68,50.68,50.57,50.6,67700.0,32.0589,32.0589,31.9893,32.0082,67700.0
2014-04-09 15:30:00,50.6,50.65,50.58,50.64,75200.0,32.0082,32.0399,31.9956,32.0336,75200.0
2014-04-09 15:35:00,50.65,50.7,50.62,50.65,74200.0,32.0399,32.0715,32.0209,32.0399,74200.0
2014-04-09 15:40:00,50.65,50.65,50.59,50.62,61800.0,32.0399,32.0399,32.0019,32.0209,61800.0
2014-04-09 15:45:00,50.62,50.64,50.58,50.59,177200.0,32.0209,32.0336,31.9956,32.0019,177200.0
2014-04-09 15:50:00,50.59,50.62,50.54,50.55,212700.0,32.0019,32.0209,31.9703,31.9766,212700.0
2014-04-09 15:55:00,50.56,50.65,50.55,50.64,237600.0,31.9829,32.0399,31.9766,32.0336,237600.0
2014-04-10 09:30:00,50.08,50.18,49.49,50.08,448900.0,31.6793,31.7426,31.3061,31.6793,448900.0
2014-04-10 09:35:00,50.05,50.2,49.9,50.0,143000.0,31.6603,31.7552,31.5654,31.6287,143000.0
2014-04-10 09:40:00,50.01,50.25,49.96,50.17,85000.0,31.635,31.7868,31.6034,31.7362,85000.0
2014-04-10 09:45:00,50.16,50.27,50.04,50.1,60200.0,31.7299,31.7995,31.654,31.692,60200.0
2014-04-10 09:50:00,50.1,50.1,49.91,49.91,127800.0,31.692,31.692,31.5718,31.5718,127800.0
2014-04-10 09:55:00,49.91,49.91,49.75,49.83,94500.0,31.5718,31.5718,31.4706,31.5212,94500.0
2014-04-10 10:00:00,49.84,49.96,49.78,49.88,86900.0,31.5275,31.6034,31.4895,31.5528,86900.0
2014-04-10 10:05:00,49.88,49.88,49.75,49.77,57700.0,31.5528,31.5528,31.4706,31.4832,57700.0
2014-04-10 10:10:00,49.78,49.79,49.6,49.62,141200.0,31.4895,31.4959,31.3757,31.3883,141200.0
2014-04-10 10:15:00,49.61,49.61,49.11,49.28,495400.0,31.382,31.382,31.0657,31.1732,495400.0
2014-04-10 10:20:00,49.29,49.3,49.19,49.26,102400.0,31.1796,31.1859,31.1163,31.1606,102400.0
2014-04-10 10:25:00,49.26,49.28,49.18,49.26,179300.0,31.1606,31.1732,31.11,31.1606,179300.0
2014-04-10 10:30:00,49.26,49.26,49.2,49.21,50200.0,31.1606,31.1606,31.1226,31.129,50200.0
2014-04-10 10:35:00,49.21,49.26,49.12,49.25,89700.0,31.129,31.1606,31.072,31.1543,89700.0
2014-04-10 10:40:00,49.24,49.24,49.06,49.08,86300.0,31.1479,31.1479,31.0341,31.0467,86300.0
2014-04-10 10:45:00,49.08,49.12,49.06,49.08,65600.0,31.0467,31.072,31.0341,31.0467,65600.0
2014-04-10 10:50:00,49.08,49.15,49.08,49.11,62300.0,31.0467,31.091,31.0467,31.0657,62300.0
2014-04-10 10:55:00,49.11,49.22,49.09,49.2,117500.0,31.0657,31.1353,31.0531,31.1226,117500.0
2014-04-10 11:00:00,49.2,49.2,49.06,49.06,102700.0,31.1226,31.1226,31.0341,31.0341,102700.0
2014-04-10 11:05:00,49.07,49.1,49.04,49.09,92600.0,31.0404,31.0594,31.0214,31.0531,92600.0
2014-04-10 11:10:00,49.1,49.15,49.05,49.15,94200.0,31.0594,31.091,31.0278,31.091,94200.0
2014-04-10 11:15:00,49.15,49.2,49.14,49.19,68100.0,31.091,31.1226,31.0847,31.1163,68100.0
2014-04-10 11:20:00,49.19,49.26,49.19,49.24,73900.0,31.1163,31.1606,31.1163,31.1479,73900.0
2014-04-10 11:25:00,49.23,49.26,49.18,49.2,214300.0,31.1416,31.1606,31.11,31.1226,214300.0
2014-04-10 11:30:00,49.19,49.21,49.09,49.15,82100.0,31.1163,31.129,31.0531,31.091,82100.0
2014-04-10 11:35:00,49.15,49.16,49.1,49.15,50200.0,31.091,31.0973,31.0594,31.091,50200.0
2014-04-10 11:40:00,49.15,49.16,49.12,49.14,86300.0,31.091,31.0973,31.072,31.0847,86300.0
2014-04-10 11:45:00,49.13,49.13,49.04,49.08,81300.0,31.0784,31.0784,31.0214,31.0467,81300.0
2014-04-10 11:50:00,49.08,49.1,49.0,49.0,157200.0,31.0467,31.0594,30.9961,30.9961,157200.0
2014-04-10 11:55:00,49.01,49.02,48.8,48.81,224000.0,31.0025,31.0088,30.8696,30.8759,224000.0
2014-04-10 12:00:00,48.81,48.81,48.58,48.67,267500.0,30.8759,30.8759,30.7304,30.7874,267500.0
2014-04-10 12:05:00,48.66,48.67,48.48,48.49,213300.0,30.7811,30.7874,30.6672,30.6735,213300.0
2014-04-10 12:10:00,48.49,48.53,48.38,48.41,176200.0,30.6735,30.6988,30.6039,30.6229,176200.0
2014-04-10 12:15:00,48.43,48.65,48.4,48.52,188700.0,30.6356,30.7747,30.6166,30.6925,188700.0
2014-04-10 12:20:00,48.53,48.54,48.45,48.45,86100.0,30.6988,30.7051,30.6482,30.6482,86100.0
2014-04-10 12:25:00,48.45,48.45,48.17,48.31,374700.0,30.6482,30.6482,30.4711,30.5597,374700.0
2014-04-10 12:30:00,48.31,48.41,48.1,48.1,218200.0,30.5597,30.6229,30.4268,30.4268,218200.0
2014-04-10 12:35:00,48.11,48.4,48.01,48.4,355600.0,30.4331,30.6166,30.3699,30.6166,355600.0
2014-04-10 12:40:00,48.41,48.43,48.32,48.41,160000.0,30.6229,30.6356,30.566,30.6229,160000.0
2014-04-10 12:45:00,48.41,48.41,48.31,48.34,106900.0,30.6229,30.6229,30.5597,30.5786,106900.0
2014-04-10 12:50:00,48.34,48.34,48.19,48.24,59800.0,30.5786,30.5786,30.4837,30.5154,59800.0
2014-04-10 12:55:00,48.23,48.24,48.1,48.11,76500.0,30.509,30.5154,30.4268,30.4331,76500.0
2014-04-10 13:00:00,48.12,48.12,48.05,48.11,197400.0,30.4395,30.4395,30.3952,30.4331,197400.0
2014-04-10 13:05:00,48.11,48.24,48.1,48.21,58600.0,30.4331,30.5154,30.4268,30.4964,58600.0
2014-04-10 13:10:00,48.22,48.25,48.13,48.18,149400.0,30.5027,30.5217,30.4458,30.4774,149400.0
2014-04-10 13:15:00,48.19,48.24,48.1,48.1,125300.0,30.4837,30.5154,30.4268,30.4268,125300.0
2014-04-10 13:20:00,48.1,48.11,47.87,47.93,176000.0,30.4268,30.4331,30.2813,30.3193,176000.0
2014-04-10 13:25:00,47.94,48.04,47.93,48.0,88000.0,30.3256,30.3889,30.3193,30.3636,88000.0
2014-04-10 13:30:00,48.0,48.05,47.93,48.02,82500.0,30.3636,30.3952,30.3193,30.3762,82500.0
2014-04-10 13:35:00,48.01,48.1,48.01,48.07,89500.0,30.3699,30.4268,30.3699,30.4078,89500.0
2014-04-10 13:40:00,48.08,48.11,48.07,48.1,75200.0,30.4142,30.4331,30.4078,30.4268,75200.0
2014-04-10 13:45:00,48.1,48.12,48.07,48.1,87000.0,30.4268,30.4395,30.4078,30.4268,87000.0
2014-04-10 13:50:00,48.1,48.13,48.06,48.12,137000.0,30.4268,30.4458,30.4015,30.4395,137000.0
2014-04-10 13:55:00,48.12,48.12,48.07,48.12,78900.0,30.4395,30.4395,30.4078,30.4395,78900.0
2014-04-10 14:00:00,48.12,48.12,48.09,48.12,85500.0,30.4395,30.4395,30.4205,30.4395,85500.0
2014-04-10 14:05:00,48.13,48.14,47.94,47.94,253400.0,30.4458,30.4521,30.3256,30.3256,253400.0
2014-04-10 14:10:00,47.94,48.07,47.89,48.03,146800.0,30.3256,30.4078,30.294,30.3825,146800.0
2014-04-10 14:15:00,48.03,48.03,47.91,48.0,120500.0,30.3825,30.3825,30.3066,30.3636,120500.0
2014-04-10 14:20:00,48.0,48.03,47.97,48.0,65700.0,30.3636,30.3825,30.3446,30.3636,65700.0
2014-04-10 14:25:00,48.0,48.03,47.95,48.02,69300.0,30.3636,30.3825,30.3319,30.3762,69300.0
2014-04-10 14:30:00,48.02,48.03,47.97,48.0,71000.0,30.3762,30.3825,30.3446,30.3636,71000.0
2014-04-10 14:35:00,48.0,48.0,47.93,47.98,60900.0,30.3636,30.3636,30.3193,30.3509,60900.0
2014-04-10 14:40:00,47.98,48.0,47.95,47.96,93300.0,30.3509,30.3636,30.3319,30.3383,93300.0
2014-04-10 14:45:00,47.95,47.96,47.68,47.72,176100.0,30.3319,30.3383,30.1611,30.1864,176100.0
2014-04-10 14:50:00,47.72,47.84,47.72,47.76,77300.0,30.1864,30.2623,30.1864,30.2117,77300.0
2014-04-10 14:55:00,47.76,47.82,47.7,47.76,67300.0,30.2117,30.2497,30.1738,30.2117,67300.0
2014-04-10 15:00:00,47.77,47.78,47.55,47.56,118200.0,30.2181,30.2244,30.0789,30.0852,118200.0
2014-04-10 15:05:00,47.57,47.57,47.29,47.35,150300.0,30.0915,30.0915,29.9144,29.9524,150300.0
2014-04-10 15:10:00,47.34,47.45,47.32,47.45,84700.0,29.9461,30.0156,29.9334,30.0156,84700.0
2014-04-10 15:15:00,47.45,47.51,47.41,47.51,104300.0,30.0156,30.0536,29.9903,30.0536,104300.0
2014-04-10 15:20:00,47.51,47.51,47.3,47.4,142100.0,30.0536,30.0536,29.9208,29.984,142100.0
2014-04-10 15:25:00,47.39,47.48,47.34,47.46,88600.0,29.9777,30.0346,29.9461,30.022,88600.0
2014-04-10 15:30:00,47.46,47.54,47.42,47.54,166700.0,30.022,30.0726,29.9967,30.0726,166700.0
2014-04-10 15:35:00,47.54,47.6,47.5,47.55,171600.0,30.0726,30.1105,30.0473,30.0789,171600.0
2014-04-10 15:40:00,47.55,47.55,47.47,47.48,206700.0,30.0789,30.0789,30.0283,30.0346,206700.0
2014-04-10 15:45:00,47.47,47.5,47.41,47.5,339500.0,30.0283,30.0473,29.9903,30.0473,339500.0
2014-04-10 15:50:00,47.51,47.51,47.35,47.42,314400.0,30.0536,30.0536,29.9524,29.9967,314400.0
2014-04-10 15:55:00,47.41,47.45,47.35,47.36,651500.0,29.9903,30.0156,29.9524,29.9587,651500.0
2014-04-11 09:30:00,46.58,46.65,45.63,46.11,647400.0,29.7317,29.7763,29.1253,29.4317,647400.0
2014-04-11 09:35:00,46.11,46.32,46.0,46.09,191800.0,29.4317,29.5657,29.3615,29.4189,191800.0
2014-04-11 09:40:00,46.09,46.25,46.09,46.24,171900.0,29.4189,29.521,29.4189,29.5146,171900.0
2014-04-11 09:45:00,46.24,46.25,46.06,46.24,175500.0,29.5146,29.521,29.3998,29.5146,175500.0
2014-04-11 09:50:00,46.24,46.27,46.11,46.22,216100.0,29.5146,29.5338,29.4317,29.5019,216100.0
2014-04-11 09:55:00,46.22,46.31,46.03,46.06,167600.0,29.5019,29.5593,29.3806,29.3998,167600.0
2014-04-11 10:00:00,46.06,46.22,45.97,45.98,157700.0,29.3998,29.5019,29.3423,29.3487,157700.0
2014-04-11 10:05:00,45.99,46.1,45.85,45.86,143700.0,29.3551,29.4253,29.2657,29.2721,143700.0
2014-04-11 10:10:00,45.88,45.91,45.63,45.63,212700.0,29.2849,29.304,29.1253,29.1253,212700.0
2014-04-11 10:15:00,45.63,45.67,45.5,45.61,280800.0,29.1253,29.1508,29.0423,29.1125,280800.0
2014-04-11 10:20:00,45.61,45.83,45.53,45.82,216500.0,29.1125,29.2529,29.0615,29.2466,216500.0
2014-04-11 10:25:00,45.83,46.05,45.81,45.96,234100.0,29.2529,29.3934,29.2402,29.3359,234100.0
2014-04-11 10:30:00,45.96,46.1,45.86,45.99,141000.0,29.3359,29.4253,29.2721,29.3551,141000.0
2014-04-11 10:35:00,45.99,46.16,45.97,46.06,225900.0,29.3551,29.4636,29.3423,29.3998,225900.0
2014-04-11 10:40:00,46.06,46.24,45.95,46.16,156500.0,29.3998,29.5146,29.3295,29.4636,156500.0
2014-04-11 10:45:00,46.18,46.28,46.13,46.26,108600.0,29.4764,29.5402,29.4444,29.5274,108600.0
2014-04-11 10:50:00,46.26,46.56,46.25,46.55,157500.0,29.5274,29.7189,29.521,29.7125,157500.0
2014-04-11 10:55:00,46.55,46.65,46.52,46.61,159400.0,29.7125,29.7763,29.6934,29.7508,159400.0
2014-04-11 11:00:00,46.6,46.64,46.44,46.48,214800.0,29.7444,29.77,29.6423,29.6678,214800.0
2014-04-11 11:05:00,46.47,46.52,46.34,46.49,397500.0,29.6615,29.6934,29.5785,29.6742,397500.0
2014-04-11 11:10:00,46.49,46.96,46.47,46.96,257500.0,29.6742,29.9742,29.6615,29.9742,257500.0
2014-04-11 11:15:00,46.95,47.16,46.9,47.05,157900.0,29.9678,30.1019,29.9359,30.0317,157900.0
2014-04-11 11:20:00,47.05,47.18,46.91,46.99,119700.0,30.0317,30.1146,29.9423,29.9934,119700.0
2014-04-11 11:25:00,47.0,47.1,46.98,47.09,113900.0,29.9998,30.0636,29.987,30.0572,113900.0
2014-04-11 11:30:00,47.08,47.14,47.05,47.13,175100.0,30.0508,30.0891,30.0317,30.0827,175100.0
2014-04-11 11:35:00,47.14,47.16,46.99,47.0,178800.0,30.0891,30.1019,29.9934,29.9998,178800.0
2014-04-11 11:40:00,47.01,47.06,46.96,46.97,103900.0,30.0061,30.038,29.9742,29.9806,103900.0
2014-04-11 11:45:00,46.97,47.0,46.85,46.9,113900.0,29.9806,29.9998,29.904,29.9359,113900.0
2014-04-11 11:50:00,46.9,47.03,46.9,46.95,110000.0,29.9359,30.0189,29.9359,29.9678,110000.0
2014-04-11 11:55:00,46.95,46.98,46.88,46.91,236500.0,29.9678,29.987,29.9232,29.9423,236500.0
2014-04-11 12:00:00,46.91,47.08,46.89,47.08,184800.0,29.9423,30.0508,29.9295,30.0508,184800.0
2014-04-11 12:05:00,47.07,47.15,47.05,47.07,63300.0,30.0444,30.0955,30.0317,30.0444,63300.0
2014-04-11 12:10:00,47.06,47.06,46.95,46.95,56100.0,30.038,30.038,29.9678,29.9678,56100.0
2014-04-11 12:15:00,46.95,47.06,46.95,47.01,65200.0,29.9678,30.038,29.9678,30.0061,65200.0
2014-04-11 12:20:00,47.01,47.06,46.99,47.02,34600.0,30.0061,30.038,29.9934,30.0125,34600.0
2014-04-11 12:25:00,47.01,47.05,46.97,47.0,63700.0,30.0061,30.0317,29.9806,29.9998,63700.0
2014-04-11 12:30:00,47.0,47.03,46.96,46.97,48800.0,29.9998,30.0189,29.9742,29.9806,48800.0
2014-04-11 12:35:00,46.98,47.06,46.98,47.05,36700.0,29.987,30.038,29.987,30.0317,36700.0
2014-04-11 12:40:00,47.05,47.16,47.02,47.08,93500.0,30.0317,30.1019,30.0125,30.0508,93500.0
2014-04-11 12:45:00,47.07,47.21,47.07,47.19,57600.0,30.0444,30.1338,30.0444,30.121,57600.0
2014-04-11 12:50:00,47.19,47.19,47.09,47.1,37300.0,30.121,30.121,30.0572,30.0636,37300.0
2014-04-11 12:55:00,47.11,47.11,46.99,47.03,26000.0,30.07,30.07,29.9934,30.0189,26000.0
2014-04-11 13:00:00,47.03,47.07,46.98,46.98,50800.0,30.0189,30.0444,29.987,29.987,50800.0
2014-04-11 13:05:00,46.98,46.99,46.88,46.97,133600.0,29.987,29.9934,29.9232,29.9806,133600.0
2014-04-11 13:10:00,46.96,46.97,46.86,46.87,71000.0,29.9742,29.9806,29.9104,29.9168,71000.0
2014-04-11 13:15:00,46.89,46.94,46.87,46.87,31500.0,29.9295,29.9615,29.9168,29.9168,31500.0
2014-04-11 13:20:00,46.87,46.92,46.85,46.89,54200.0,29.9168,29.9487,29.904,29.9295,54200.0
2014-04-11 13:25:00,46.89,46.89,46.8,46.8,81200.0,29.9295,29.9295,29.8721,29.8721,81200.0
2014-04-11 13:30:00,46.8,46.87,46.68,46.83,123200.0,29.8721,29.9168,29.7955,29.8912,123200.0
2014-04-11 13:35:00,46.83,46.84,46.75,46.82,92100.0,29.8912,29.8976,29.8402,29.8849,92100.0
2014-04-11 13:40:00,46.82,46.85,46.76,46.82,67700.0,29.8849,29.904,29.8466,29.8849,67700.0
2014-04-11 13:45:00,46.82,46.84,46.76,46.76,56100.0,29.8849,29.8976,29.8466,29.8466,56100.0
2014-04-11 13:50:00,46.77,46.79,46.71,46.72,38400.0,29.8529,29.8657,29.8146,29.821,38400.0
2014-04-11 13:55:00,46.72,46.72,46.67,46.7,96900.0,29.821,29.821,29.7891,29.8083,96900.0
2014-04-11 14:00:00,46.7,46.8,46.7,46.79,90500.0,29.8083,29.8721,29.8083,29.8657,90500.0
2014-04-11 14:05:00,46.8,46.89,46.8,46.85,148600.0,29.8721,29.9295,29.8721,29.904,148600.0
2014-04-11 14:10:00,46.85,46.85,46.7,46.74,108200.0,29.904,29.904,29.8083,29.8338,108200.0
2014-04-11 14:15:00,46.73,46.79,46.73,46.76,60400.0,29.8274,29.8657,29.8274,29.8466,60400.0
2014-04-11 14:20:00,46.76,46.79,46.74,46.75,57900.0,29.8466,29.8657,29.8338,29.8402,57900.0
2014-04-11 14:25:00,46.75,46.79,46.72,46.73,85200.0,29.8402,29.8657,29.821,29.8274,85200.0
2014-04-11 14:30:00,46.73,46.73,46.65,46.67,109200.0,29.8274,29.8274,29.7763,29.7891,109200.0
2014-04-11 14:35:00,46.69,46.7,46.54,46.55,105000.0,29.8019,29.8083,29.7061,29.7125,105000.0
2014-04-11 14:40:00,46.55,46.59,46.52,46.58,58200.0,29.7125,29.7381,29.6934,29.7317,58200.0
2014-04-11 14:45:00,46.58,46.65,46.57,46.59,172100.0,29.7317,29.7763,29.7253,29.7381,172100.0
2014-04-11 14:50:00,46.59,46.67,46.55,46.66,95200.0,29.7381,29.7891,29.7125,29.7827,95200.0
2014-04-11 14:55:00,46.66,46.71,46.65,46.69,49900.0,29.7827,29.8146,29.7763,29.8019,49900.0
2014-04-11 15:00:00,46.69,46.69,46.53,46.57,74100.0,29.8019,29.8019,29.6998,29.7253,74100.0
2014-04-11 15:05:00,46.58,46.65,46.54,46.65,72700.0,29.7317,29.7763,29.7061,29.7763,72700.0
2014-04-11 15:10:00,46.65,46.65,46.5,46.51,58100.0,29.7763,29.7763,29.6806,29.687,58100.0
2014-04-11 15:15:00,46.52,46.53,46.48,46.5,115700.0,29.6934,29.6998,29.6678,29.6806,115700.0
2014-04-11 15:20:00,46.51,46.62,46.48,46.62,93500.0,29.687,29.7572,29.6678,29.7572,93500.0
2014-04-11 15:25:00,46.63,46.67,46.58,46.64,84500.0,29.7636,29.7891,29.7317,29.77,84500.0
2014-04-11 15:30:00,46.65,46.65,46.55,46.58,70200.0,29.7763,29.7763,29.7125,29.7317,70200.0
2014-04-11 15:35:00,46.57,46.61,46.51,46.55,82200.0,29.7253,29.7508,29.687,29.7125,82200.0
2014-04-11 15:40:00,46.54,46.64,46.53,46.56,95100.0,29.7061,29.77,29.6998,29.7189,95100.0
2014-04-11 15:45:00,46.56,46.56,46.46,46.49,152300.0,29.7189,29.7189,29.6551,29.6742,152300.0
2014-04-11 15:50:00,46.48,46.49,46.38,46.44,229300.0,29.6678,29.6742,29.604,29.6423,229300.0
2014-04-11 15:55:00,46.44,46.57,46.43,46.46,369200.0,29.6423,29.7253,29.6359,29.6551,369200.0
2014-04-14 09:30:00,47.1,47.48,47.1,47.46,254200.0,30.0636,30.3061,30.0636,30.2934,254200.0
2014-04-14 09:35:00,47.46,47.5,47.21,47.31,106000.0,30.2934,30.3189,30.1338,30.1976,106000.0
2014-04-14 09:40:00,47.35,47.48,47.22,47.29,121900.0,30.2232,30.3061,30.1402,30.1849,121900.0
2014-04-14 09:45:00,47.29,47.32,47.22,47.29,151200.0,30.1849,30.204,30.1402,30.1849,151200.0
2014-04-14 09:50:00,47.29,47.31,47.2,47.22,100700.0,30.1849,30.1976,30.1274,30.1402,100700.0
2014-04-14 09:55:00,47.22,47.26,47.04,47.08,115000.0,30.1402,30.1657,30.0253,30.0508,115000.0
2014-04-14 10:00:00,47.08,47.24,47.04,47.18,131600.0,30.0508,30.1529,30.0253,30.1146,131600.0
2014-04-14 10:05:00,47.18,47.23,47.14,47.2,152600.0,30.1146,30.1466,30.0891,30.1274,152600.0
2014-04-14 10:10:00,47.19,47.2,47.08,47.15,89500.0,30.121,30.1274,30.0508,30.0955,89500.0
2014-04-14 10:15:00,47.16,47.18,46.97,47.0,102900.0,30.1019,30.1146,29.9806,29.9998,102900.0
2014-04-14 10:20:00,47.0,47.01,46.85,46.97,64100.0,29.9998,30.0061,29.904,29.9806,64100.0
2014-04-14 10:25:00,46.97,47.08,46.96,47.08,49300.0,29.9806,30.0508,29.9742,30.0508,49300.0
2014-04-14 10:30:00,47.08,47.19,47.03,47.14,78100.0,30.0508,30.121,30.0189,30.0891,78100.0
2014-04-14 10:35:00,47.15,47.2,47.08,47.2,56800.0,30.0955,30.1274,30.0508,30.1274,56800.0
2014-04-14 10:40:00,47.21,47.21,47.09,47.16,70200.0,30.1338,30.1338,30.0572,30.1019,70200.0
2014-04-14 10:45:00,47.19,47.25,47.11,47.14,55200.0,30.121,30.1593,30.07,30.0891,55200.0
2014-04-14 10:50:00,47.14,47.31,47.13,47.26,49600.0,30.0891,30.1976,30.0827,30.1657,49600.0
2014-04-14 10:55:00,47.25,47.3,47.24,47.26,35500.0,30.1593,30.1912,30.1529,30.1657,35500.0
2014-04-14 11:00:00,47.27,47.32,47.23,47.24,41600.0,30.1721,30.204,30.1466,30.1529,41600.0
2014-04-14 11:05:00,47.24,47.28,47.23,47.24,78200.0,30.1529,30.1785,30.1466,30.1529,78200.0
2014-04-14 11:10:00,47.24,47.31,47.22,47.25,64000.0,30.1529,30.1976,30.1402,30.1593,64000.0
2014-04-14 11:15:00,47.25,47.3,47.24,47.29,37700.0,30.1593,30.1912,30.1529,30.1849,37700.0
2014-04-14 11:20:00,47.3,47.3,47.24,47.25,42400.0,30.1912,30.1912,30.1529,30.1593,42400.0
2014-04-14 11:25:00,47.25,47.31,47.25,47.28,37900.0,30.1593,30.1976,30.1593,30.1785,37900.0
2014-04-14 11:30:00,47.28,47.38,47.25,47.35,118600.0,30.1785,30.2423,30.1593,30.2232,118600.0
2014-04-14 11:35:00,47.34,47.35,47.25,47.29,41300.0,30.2168,30.2232,30.1593,30.1849,41300.0
2014-04-14 11:40:00,47.29,47.29,47.2,47.21,64200.0,30.1849,30.1849,30.1274,30.1338,64200.0
2014-04-14 11:45:00,47.22,47.22,47.12,47.17,47200.0,30.1402,30.1402,30.0763,30.1083,47200.0
2014-04-14 11:50:00,47.16,47.16,47.08,47.1,33800.0,30.1019,30.1019,30.0508,30.0636,33800.0
2014-04-14 11:55:00,47.09,47.09,46.87,46.89,54100.0,30.0572,30.0572,29.9168,29.9295,54100.0
2014-04-14 12:00:00,46.89,46.97,46.87,46.95,41200.0,29.9295,29.9806,29.9168,29.9678,41200.0
2014-04-14 12:05:00,46.96,47.0,46.94,46.96,37500.0,29.9742,29.9998,29.9615,29.9742,37500.0
2014-04-14 12:10:00,46.96,47.05,46.88,46.94,53000.0,29.9742,30.0317,29.9232,29.9615,53000.0
2014-04-14 12:15:00,46.95,47.01,46.94,46.99,27100.0,29.9678,30.0061,29.9615,29.9934,27100.0
2014-04-14 12:20:00,46.99,46.99,46.83,46.83,30700.0,29.9934,29.9934,29.8912,29.8912,30700.0
2014-04-14 12:25:00,46.83,46.83,46.73,46.77,76800.0,29.8912,29.8912,29.8274,29.8529,76800.0
2014-04-14 12:30:00,46.78,46.88,46.77,46.86,38900.0,29.8593,29.9232,29.8529,29.9104,38900.0
2014-04-14 12:35:00,46.85,46.96,46.85,46.87,46400.0,29.904,29.9742,29.904,29.9168,46400.0
2014-04-14 12:40:00,46.87,46.88,46.85,46.86,51200.0,29.9168,29.9232,29.904,29.9104,51200.0
2014-04-14 12:45:00,46.86,46.86,46.69,46.74,61900.0,29.9104,29.9104,29.8019,29.8338,61900.0
2014-04-14 12:50:00,46.74,46.75,46.69,46.73,40600.0,29.8338,29.8402,29.8019,29.8274,40600.0
2014-04-14 12:55:00,46.72,46.75,46.67,46.74,58900.0,29.821,29.8402,29.7891,29.8338,58900.0
2014-04-14 13:00:00,46.74,46.74,46.67,46.67,48600.0,29.8338,29.8338,29.7891,29.7891,48600.0
2014-04-14 13:05:00,46.67,46.7,46.63,46.63,53900.0,29.7891,29.8083,29.7636,29.7636,53900.0
2014-04-14 13:10:00,46.63,46.63,46.5,46.52,74000.0,29.7636,29.7636,29.6806,29.6934,74000.0
2014-04-14 13:15:00,46.51,46.54,46.5,46.51,63300.0,29.687,29.7061,29.6806,29.687,63300.0
2014-04-14 13:20:00,46.51,46.54,46.47,46.54,90900.0,29.687,29.7061,29.6615,29.7061,90900.0
2014-04-14 13:25:00,46.54,46.6,46.53,46.57,73200.0,29.7061,29.7444,29.6998,29.7253,73200.0
2014-04-14 13:30:00,46.57,46.61,46.54,46.58,49300.0,29.7253,29.7508,29.7061,29.7317,49300.0
2014-04-14 13:35:00,46.57,46.6,46.56,46.57,58400.0,29.7253,29.7444,29.7189,29.7253,58400.0
2014-04-14 13:40:00,46.57,46.65,46.56,46.64,142800.0,29.7253,29.7763,29.7189,29.77,142800.0
2014-04-14 13:45:00,46.65,46.66,46.58,46.58,52200.0,29.7763,29.7827,29.7317,29.7317,52200.0
2014-04-14 13:50:00,46.58,46.6,46.54,46.54,36500.0,29.7317,29.7444,29.7061,29.7061,36500.0
2014-04-14 13:55:00,46.54,46.56,46.5,46.55,47300.0,29.7061,29.7189,29.6806,29.7125,47300.0
2014-04-14 14:00:00,46.55,46.62,46.55,46.58,54600.0,29.7125,29.7572,29.7125,29.7317,54600.0
2014-04-14 14:05:00,46.59,46.7,46.58,46.68,60300.0,29.7381,29.8083,29.7317,29.7955,60300.0
2014-04-14 14:10:00,46.68,46.77,46.66,46.77,73700.0,29.7955,29.8529,29.7827,29.8529,73700.0
2014-04-14 14:15:00,46.77,46.82,46.76,46.77,73100.0,29.8529,29.8849,29.8466,29.8529,73100.0
2014-04-14 14:20:00,46.77,46.77,46.51,46.54,84600.0,29.8529,29.8529,29.687,29.7061,84600.0
2014-04-14 14:25:00,46.55,46.55,46.48,46.5,54900.0,29.7125,29.7125,29.6678,29.6806,54900.0
2014-04-14 14:30:00,46.5,46.55,46.46,46.55,66700.0,29.6806,29.7125,29.6551,29.7125,66700.0
2014-04-14 14:35:00,46.56,46.6,46.54,46.55,98600.0,29.7189,29.7444,29.7061,29.7125,98600.0
2014-04-14 14:40:00,46.55,46.56,46.5,46.53,44400.0,29.7125,29.7189,29.6806,29.6998,44400.0
2014-04-14 14:45:00,46.54,46.55,46.5,46.52,34800.0,29.7061,29.7125,29.6806,29.6934,34800.0
2014-04-14 14:50:00,46.52,46.59,46.52,46.58,118100.0,29.6934,29.7381,29.6934,29.7317,118100.0
2014-04-14 14:55:00,46.57,46.57,46.49,46.51,55500.0,29.7253,29.7253,29.6742,29.687,55500.0
2014-04-14 15:00:00,46.51,46.53,46.49,46.5,81600.0,29.687,29.6998,29.6742,29.6806,81600.0
2014-04-14 15:05:00,46.5,46.53,46.45,46.45,114900.0,29.6806,29.6998,29.6487,29.6487,114900.0
2014-04-14 15:10:00,46.45,46.49,46.21,46.24,195500.0,29.6487,29.6742,29.4955,29.5146,195500.0
2014-04-14 15:15:00,46.25,46.33,46.23,46.33,92100.0,29.521,29.5721,29.5083,29.5721,92100.0
2014-04-14 15:20:00,46.32,46.44,46.31,46.42,69300.0,29.5657,29.6423,29.5593,29.6295,69300.0
2014-04-14 15:25:00,46.41,46.43,46.36,46.4,64900.0,29.6232,29.6359,29.5912,29.6168,64900.0
2014-04-14 15:30:00,46.41,46.58,46.41,46.56,137300.0,29.6232,29.7317,29.6232,29.7189,137300.0
2014-04-14 15:35:00,46.55,46.65,46.52,46.6,143900.0,29.7125,29.7763,29.6934,29.7444,143900.0
2014-04-14 15:40:00,46.6,46.71,46.55,46.7,188600.0,29.7444,29.8146,29.7125,29.8083,188600.0
2014-04-14 15:45:00,46.7,46.86,46.68,46.83,215700.0,29.8083,29.9104,29.7955,29.8912,215700.0
2014-04-14 15:50:00,46.83,46.84,46.72,46.72,213300.0,29.8912,29.8976,29.821,29.821,213300.0
2014-04-14 15:55:00,46.73,46.86,46.72,46.82,322100.0,29.8274,29.9104,29.821,29.8849,322100.0
2014-04-15 09:30:00,47.42,47.74,47.42,47.7,240500.0,30.2678,30.4721,30.2678,30.4466,240500.0
2014-04-15 09:35:00,47.68,47.91,47.64,47.8,197000.0,30.4338,30.5806,30.4083,30.5104,197000.0
2014-04-15 09:40:00,47.82,47.86,47.6,47.66,160200.0,30.5231,30.5487,30.3827,30.421,160200.0
2014-04-15 09:45:00,47.67,47.91,47.65,47.74,177700.0,30.4274,30.5806,30.4146,30.4721,177700.0
2014-04-15 09:50:00,47.75,47.83,47.69,47.78,220900.0,30.4785,30.5295,30.4402,30.4976,220900.0
2014-04-15 09:55:00,47.77,47.77,47.65,47.68,109300.0,30.4912,30.4912,30.4146,30.4338,109300.0
2014-04-15 10:00:00,47.66,47.72,47.62,47.67,158500.0,30.421,30.4593,30.3955,30.4274,158500.0
2014-04-15 10:05:00,47.67,47.7,47.52,47.59,154400.0,30.4274,30.4466,30.3317,30.3763,154400.0
2014-04-15 10:10:00,47.59,47.59,47.49,47.52,102200.0,30.3763,30.3763,30.3125,30.3317,102200.0
2014-04-15 10:15:00,47.52,47.58,47.34,47.37,118300.0,30.3317,30.37,30.2168,30.2359,118300.0
2014-04-15 10:20:00,47.38,47.49,47.33,47.4,153300.0,30.2423,30.3125,30.2104,30.2551,153300.0
2014-04-15 10:25:00,47.39,47.46,47.29,47.33,78800.0,30.2487,30.2934,30.1849,30.2104,78800.0
2014-04-15 10:30:00,47.32,47.46,47.23,47.46,180000.0,30.204,30.2934,30.1466,30.2934,180000.0
2014-04-15 10:35:00,47.46,47.46,47.2,47.22,88700.0,30.2934,30.2934,30.1274,30.1402,88700.0
2014-04-15 10:40:00,47.22,47.37,47.21,47.26,112100.0,30.1402,30.2359,30.1338,30.1657,112100.0
2014-04-15 10:45:00,47.26,47.42,47.25,47.33,74600.0,30.1657,30.2678,30.1593,30.2104,74600.0
2014-04-15 10:50:00,47.32,47.36,47.23,47.28,66700.0,30.204,30.2295,30.1466,30.1785,66700.0
2014-04-15 10:55:00,47.28,47.34,47.25,47.33,63200.0,30.1785,30.2168,30.1593,30.2104,63200.0
2014-04-15 11:00:00,47.32,47.32,47.18,47.23,76200.0,30.204,30.204,30.1146,30.1466,76200.0
2014-04-15 11:05:00,47.24,47.33,47.18,47.21,75700.0,30.1529,30.2104,30.1146,30.1338,75700.0
2014-04-15 11:10:00,47.21,47.26,47.13,47.17,87000.0,30.1338,30.1657,30.0827,30.1083,87000.0
2014-04-15 11:15:00,47.17,47.28,47.13,47.26,85500.0,30.1083,30.1785,30.0827,30.1657,85500.0
2014-04-15 11:20:00,47.25,47.35,47.21,47.27,61100.0,30.1593,30.2232,30.1338,30.1721,61100.0
2014-04-15 11:25:00,47.26,47.31,47.2,47.27,75000.0,30.1657,30.1976,30.1274,30.1721,75000.0
2014-04-15 11:30:00,47.27,47.44,47.22,47.43,127300.0,30.1721,30.2806,30.1402,30.2742,127300.0
2014-04-15 11:35:00,47.42,47.42,47.31,47.35,87700.0,30.2678,30.2678,30.1976,30.2232,87700.0
2014-04-15 11:40:00,47.34,47.36,47.22,47.24,54700.0,30.2168,30.2295,30.1402,30.1529,54700.0
2014-04-15 11:45:00,47.24,47.24,47.04,47.05,75400.0,30.1529,30.1529,30.0253,30.0317,75400.0
2014-04-15 11:50:00,47.04,47.13,47.01,47.1,71600.0,30.0253,30.0827,30.0061,30.0636,71600.0
2014-04-15 11:55:00,47.11,47.11,47.01,47.06,114300.0,30.07,30.07,30.0061,30.038,114300.0
2014-04-15 12:00:00,47.07,47.07,47.0,47.04,96600.0,30.0444,30.0444,29.9998,30.0253,96600.0
2014-04-15 12:05:00,47.04,47.05,46.92,47.0,88000.0,30.0253,30.0317,29.9487,29.9998,88000.0
2014-04-15 12:10:00,46.99,47.06,46.97,47.03,152200.0,29.9934,30.038,29.9806,30.0189,152200.0
2014-04-15 12:15:00,47.04,47.07,47.0,47.03,39300.0,30.0253,30.0444,29.9998,30.0189,39300.0
2014-04-15 12:20:00,47.03,47.08,46.97,46.98,78900.0,30.0189,30.0508,29.9806,29.987,78900.0
2014-04-15 12:25:00,46.98,47.02,46.93,47.01,75300.0,29.987,30.0125,29.9551,30.0061,75300.0
2014-04-15 12:30:00,47.01,47.08,46.99,47.0,55700.0,30.0061,30.0508,29.9934,29.9998,55700.0
2014-04-15 12:35:00,46.99,47.11,46.99,47.09,73800.0,29.9934,30.07,29.9934,30.0572,73800.0
2014-04-15 12:40:00,47.08,47.11,46.96,46.97,75900.0,30.0508,30.07,29.9742,29.9806,75900.0
2014-04-15 12:45:00,46.96,47.0,46.88,46.92,123000.0,29.9742,29.9998,29.9232,29.9487,123000.0
2014-04-15 12:50:00,46.91,46.91,46.84,46.84,64900.0,29.9423,29.9423,29.8976,29.8976,64900.0
2014-04-15 12:55:00,46.84,46.87,46.76,46.82,59700.0,29.8976,29.9168,29.8466,29.8849,59700.0
2014-04-15 13:00:00,46.81,46.9,46.78,46.9,58700.0,29.8785,29.9359,29.8593,29.9359,58700.0
2014-04-15 13:05:00,46.89,46.92,46.81,46.82,42700.0,29.9295,29.9487,29.8785,29.8849,42700.0
2014-04-15 13:10:00,46.82,46.84,46.77,46.83,91100.0,29.8849,29.8976,29.8529,29.8912,91100.0
2014-04-15 13:15:00,46.84,46.91,46.84,46.89,40700.0,29.8976,29.9423,29.8976,29.9295,40700.0
2014-04-15 13:20:00,46.89,46.9,46.81,46.85,82700.0,29.9295,29.9359,29.8785,29.904,82700.0
2014-04-15 13:25:00,46.85,46.95,46.81,46.95,111000.0,29.904,29.9678,29.8785,29.9678,111000.0
2014-04-15 13:30:00,46.96,47.08,46.88,47.06,51800.0,29.9742,30.0508,29.9232,30.038,51800.0
2014-04-15 13:35:00,47.06,47.16,47.0,47.02,65800.0,30.038,30.1019,29.9998,30.0125,65800.0
2014-04-15 13:40:00,47.02,47.14,47.0,47.12,51400.0,30.0125,30.0891,29.9998,30.0763,51400.0
2014-04-15 13:45:00,47.12,47.17,47.04,47.15,34900.0,30.0763,30.1083,30.0253,30.0955,34900.0
2014-04-15 13:50:00,47.15,47.2,47.13,47.16,35600.0,30.0955,30.1274,30.0827,30.1019,35600.0
2014-04-15 13:55:00,47.16,47.38,47.16,47.34,73100.0,30.1019,30.2423,30.1019,30.2168,73100.0
2014-04-15 14:00:00,47.35,47.4,47.33,47.38,48600.0,30.2232,30.2551,30.2104,30.2423,48600.0
2014-04-15 14:05:00,47.39,47.45,47.36,47.37,96700.0,30.2487,30.287,30.2295,30.2359,96700.0
2014-04-15 14:10:00,47.37,47.42,47.29,47.38,48700.0,30.2359,30.2678,30.1849,30.2423,48700.0
2014-04-15 14:15:00,47.39,47.44,47.35,47.36,39300.0,30.2487,30.2806,30.2232,30.2295,39300.0
2014-04-15 14:20:00,47.36,47.43,47.33,47.42,37300.0,30.2295,30.2742,30.2104,30.2678,37300.0
2014-04-15 14:25:00,47.41,47.49,47.37,47.48,44900.0,30.2614,30.3125,30.2359,30.3061,44900.0
2014-04-15 14:30:00,47.48,47.62,47.45,47.6,71000.0,30.3061,30.3955,30.287,30.3827,71000.0
2014-04-15 14:35:00,47.6,47.66,47.55,47.63,103300.0,30.3827,30.421,30.3508,30.4019,103300.0
2014-04-15 14:40:00,47.64,47.69,47.63,47.67,152700.0,30.4083,30.4402,30.4019,30.4274,152700.0
2014-04-15 14:45:00,47.67,47.75,47.62,47.68,98700.0,30.4274,30.4785,30.3955,30.4338,98700.0
2014-04-15 14:50:00,47.68,47.83,47.68,47.81,101800.0,30.4338,30.5295,30.4338,30.5168,101800.0
2014-04-15 14:55:00,47.8,47.8,47.73,47.76,95300.0,30.5104,30.5104,30.4657,30.4849,95300.0
2014-04-15 15:00:00,47.75,47.78,47.71,47.71,165500.0,30.4785,30.4976,30.4529,30.4529,165500.0
2014-04-15 15:05:00,47.71,47.75,47.65,47.74,137900.0,30.4529,30.4785,30.4146,30.4721,137900.0
2014-04-15 15:10:00,47.73,47.93,47.7,47.92,130100.0,30.4657,30.5934,30.4466,30.587,130100.0
2014-04-15 15:15:00,47.92,48.06,47.86,48.06,153100.0,30.587,30.6763,30.5487,30.6763,153100.0
2014-04-15 15:20:00,48.06,48.09,47.96,48.08,214900.0,30.6763,30.6955,30.6125,30.6891,214900.0
2014-04-15 15:25:00,48.06,48.06,47.96,47.99,182000.0,30.6763,30.6763,30.6125,30.6317,182000.0
2014-04-15 15:30:00,47.99,48.01,47.91,47.97,222300.0,30.6317,30.6444,30.5806,30.6189,222300.0
2014-04-15 15:35:00,47.97,47.99,47.83,47.83,165000.0,30.6189,30.6317,30.5295,30.5295,165000.0
2014-04-15 15:40:00,47.83,47.85,47.77,47.77,146100.0,30.5295,30.5423,30.4912,30.4912,146100.0
2014-04-15 15:45:00,47.78,47.93,47.78,47.92,162100.0,30.4976,30.5934,30.4976,30.587,162100.0
2014-04-15 15:50:00,47.92,47.97,47.9,47.96,204200.0,30.587,30.6189,30.5742,30.6125,204200.0
2014-04-15 15:55:00,47.96,47.97,47.81,47.86,316300.0,30.6125,30.6189,30.5168,30.5487,316300.0
2014-04-16 09:30:00,48.58,48.84,48.29,48.4,336500.0,31.0083,31.1742,30.8231,30.8934,336500.0
2014-04-16 09:35:00,48.41,48.57,48.26,48.26,180400.0,30.8997,31.0019,30.804,30.804,180400.0
2014-04-16 09:40:00,48.26,48.5,48.22,48.46,261800.0,30.804,30.9572,30.7785,30.9317,261800.0
2014-04-16 09:45:00,48.46,48.46,47.96,47.99,118800.0,30.9317,30.9317,30.6125,30.6317,118800.0
2014-04-16 09:50:00,48.0,48.08,47.92,47.92,61900.0,30.638,30.6891,30.587,30.587,61900.0
2014-04-16 09:55:00,47.92,48.32,47.87,48.07,227500.0,30.587,30.8423,30.5551,30.6827,227500.0
2014-04-16 10:00:00,48.07,48.28,48.0,48.14,248700.0,30.6827,30.8168,30.638,30.7274,248700.0
2014-04-16 10:05:00,48.15,48.27,48.09,48.14,53200.0,30.7338,30.8104,30.6955,30.7274,53200.0
2014-04-16 10:10:00,48.13,48.28,48.11,48.12,111100.0,30.721,30.8168,30.7083,30.7146,111100.0
2014-04-16 10:15:00,48.14,48.21,48.06,48.19,109400.0,30.7274,30.7721,30.6763,30.7593,109400.0
2014-04-16 10:20:00,48.2,48.24,48.0,48.06,70500.0,30.7657,30.7912,30.638,30.6763,70500.0
2014-04-16 10:25:00,48.06,48.08,47.86,47.86,61500.0,30.6763,30.6891,30.5487,30.5487,61500.0
2014-04-16 10:30:00,47.87,47.89,47.68,47.7,107500.0,30.5551,30.5678,30.4338,30.4466,107500.0
2014-04-16 10:35:00,47.7,47.83,47.68,47.83,45300.0,30.4466,30.5295,30.4338,30.5295,45300.0
2014-04-16 10:40:00,47.83,47.9,47.81,47.81,92200.0,30.5295,30.5742,30.5168,30.5168,92200.0
2014-04-16 10:45:00,47.81,47.88,47.74,47.84,56700.0,30.5168,30.5614,30.4721,30.5359,56700.0
2014-04-16 10:50:00,47.84,47.87,47.76,47.78,33600.0,30.5359,30.5551,30.4849,30.4976,33600.0
2014-04-16 10:55:00,47.79,47.84,47.74,47.75,40400.0,30.504,30.5359,30.4721,30.4785,40400.0
2014-04-16 11:00:00,47.74,47.83,47.74,47.82,74300.0,30.4721,30.5295,30.4721,30.5231,74300.0
2014-04-16 11:05:00,47.81,47.88,47.81,47.84,45600.0,30.5168,30.5614,30.5168,30.5359,45600.0
2014-04-16 11:10:00,47.84,47.84,47.73,47.81,28600.0,30.5359,30.5359,30.4657,30.5168,28600.0
2014-04-16 11:15:00,47.82,48.03,47.82,48.01,37300.0,30.5231,30.6572,30.5231,30.6444,37300.0
2014-04-16 11:20:00,48.01,48.08,47.99,48.07,22400.0,30.6444,30.6891,30.6317,30.6827,22400.0
2014-04-16 11:25:00,48.07,48.14,48.05,48.08,101200.0,30.6827,30.7274,30.67,30.6891,101200.0
2014-04-16 11:30:00,48.08,48.1,47.85,47.86,136300.0,30.6891,30.7019,30.5423,30.5487,136300.0
2014-04-16 11:35:00,47.86,47.88,47.75,47.83,75900.0,30.5487,30.5614,30.4785,30.5295,75900.0
2014-04-16 11:40:00,47.82,47.9,47.82,47.85,53600.0,30.5231,30.5742,30.5231,30.5423,53600.0
2014-04-16 11:45:00,47.85,47.85,47.69,47.69,41100.0,30.5423,30.5423,30.4402,30.4402,41100.0
2014-04-16 11:50:00,47.68,47.88,47.66,47.83,39500.0,30.4338,30.5614,30.421,30.5295,39500.0
2014-04-16 11:55:00,47.84,47.96,47.84,47.94,32700.0,30.5359,30.6125,30.5359,30.5997,32700.0
2014-04-16 12:00:00,47.96,48.03,47.93,48.0,45000.0,30.6125,30.6572,30.5934,30.638,45000.0
2014-04-16 12:05:00,48.0,48.2,48.0,48.19,80400.0,30.638,30.7657,30.638,30.7593,80400.0
2014-04-16 12:10:00,48.19,48.25,48.05,48.09,145300.0,30.7593,30.7976,30.67,30.6955,145300.0
2014-04-16 12:15:00,48.1,48.15,48.07,48.09,104500.0,30.7019,30.7338,30.6827,30.6955,104500.0
2014-04-16 12:20:00,48.09,48.12,48.05,48.06,73500.0,30.6955,30.7146,30.67,30.6763,73500.0
2014-04-16 12:25:00,48.07,48.19,48.07,48.16,47800.0,30.6827,30.7593,30.6827,30.7402,47800.0
2014-04-16 12:30:00,48.17,48.18,48.05,48.08,51900.0,30.7466,30.7529,30.67,30.6891,51900.0
2014-04-16 12:35:00,48.09,48.15,48.06,48.1,41100.0,30.6955,30.7338,30.6763,30.7019,41100.0
2014-04-16 12:40:00,48.1,48.14,48.07,48.09,42300.0,30.7019,30.7274,30.6827,30.6955,42300.0
2014-04-16 12:45:00,48.09,48.12,48.08,48.09,147100.0,30.6955,30.7146,30.6891,30.6955,147100.0
2014-04-16 12:50:00,48.09,48.15,48.07,48.09,47100.0,30.6955,30.7338,30.6827,30.6955,47100.0
2014-04-16 12:55:00,48.09,48.11,48.04,48.04,48500.0,30.6955,30.7083,30.6636,30.6636,48500.0
2014-04-16 13:00:00,48.05,48.07,47.96,47.97,52900.0,30.67,30.6827,30.6125,30.6189,52900.0
2014-04-16 13:05:00,47.96,47.98,47.9,47.95,52700.0,30.6125,30.6253,30.5742,30.6061,52700.0
2014-04-16 13:10:00,47.95,47.95,47.87,47.87,38000.0,30.6061,30.6061,30.5551,30.5551,38000.0
2014-04-16 13:15:00,47.87,48.0,47.87,47.96,43200.0,30.5551,30.638,30.5551,30.6125,43200.0
2014-04-16 13:20:00,47.97,48.0,47.93,47.95,53500.0,30.6189,30.638,30.5934,30.6061,53500.0
2014-04-16 13:25:00,47.95,47.98,47.91,47.91,33300.0,30.6061,30.6253,30.5806,30.5806,33300.0
2014-04-16 13:30:00,47.92,47.92,47.75,47.75,24100.0,30.587,30.587,30.4785,30.4785,24100.0
2014-04-16 13:35:00,47.75,47.77,47.73,47.75,43500.0,30.4785,30.4912,30.4657,30.4785,43500.0
2014-04-16 13:40:00,47.75,47.76,47.66,47.68,55800.0,30.4785,30.4849,30.421,30.4338,55800.0
2014-04-16 13:45:00,47.68,47.72,47.67,47.67,39800.0,30.4338,30.4593,30.4274,30.4274,39800.0
2014-04-16 13:50:00,47.68,47.72,47.62,47.69,61400.0,30.4338,30.4593,30.3955,30.4402,61400.0
2014-04-16 13:55:00,47.69,47.86,47.67,47.86,38000.0,30.4402,30.5487,30.4274,30.5487,38000.0
2014-04-16 14:00:00,47.88,47.92,47.84,47.9,22600.0,30.5614,30.587,30.5359,30.5742,22600.0
2014-04-16 14:05:00,47.9,47.95,47.87,47.91,24100.0,30.5742,30.6061,30.5551,30.5806,24100.0
2014-04-16 14:10:00,47.92,47.99,47.91,47.94,46900.0,30.587,30.6317,30.5806,30.5997,46900.0
2014-04-16 14:15:00,47.94,47.97,47.86,47.97,41800.0,30.5997,30.6189,30.5487,30.6189,41800.0
2014-04-16 14:20:00,47.96,48.04,47.92,48.01,47800.0,30.6125,30.6636,30.587,30.6444,47800.0
2014-04-16 14:25:00,48.0,48.05,47.99,48.02,22300.0,30.638,30.67,30.6317,30.6508,22300.0
2014-04-16 14:30:00,48.02,48.11,48.01,48.05,41500.0,30.6508,30.7083,30.6444,30.67,41500.0
2014-04-16 14:35:00,48.04,48.07,48.01,48.04,22000.0,30.6636,30.6827,30.6444,30.6636,22000.0
2014-04-16 14:40:00,48.05,48.08,48.01,48.04,59500.0,30.67,30.6891,30.6444,30.6636,59500.0
2014-04-16 14:45:00,48.04,48.11,48.01,48.01,133100.0,30.6636,30.7083,30.6444,30.6444,133100.0
2014-04-16 14:50:00,48.02,48.02,47.99,48.02,63600.0,30.6508,30.6508,30.6317,30.6508,63600.0
2014-04-16 14:55:00,48.02,48.02,47.94,47.94,43300.0,30.6508,30.6508,30.5997,30.5997,43300.0
2014-04-16 15:00:00,47.94,47.95,47.85,47.9,64900.0,30.5997,30.6061,30.5423,30.5742,64900.0
2014-04-16 15:05:00,47.9,48.02,47.89,48.02,52600.0,30.5742,30.6508,30.5678,30.6508,52600.0
2014-04-16 15:10:00,48.01,48.04,47.94,47.98,141500.0,30.6444,30.6636,30.5997,30.6253,141500.0
2014-04-16 15:15:00,47.98,48.02,47.94,47.96,140000.0,30.6253,30.6508,30.5997,30.6125,140000.0
2014-04-16 15:20:00,47.96,48.01,47.95,47.98,63500.0,30.6125,30.6444,30.6061,30.6253,63500.0
2014-04-16 15:25:00,47.98,48.06,47.97,48.03,58000.0,30.6253,30.6763,30.6189,30.6572,58000.0
2014-04-16 15:30:00,48.03,48.07,47.98,47.99,76800.0,30.6572,30.6827,30.6253,30.6317,76800.0
2014-04-16 15:35:00,47.99,48.05,47.98,48.03,108100.0,30.6317,30.67,30.6253,30.6572,108100.0
2014-04-16 15:40:00,48.03,48.05,47.99,48.01,70400.0,30.6572,30.67,30.6317,30.6444,70400.0
2014-04-16 15:45:00,48.01,48.05,48.0,48.01,142100.0,30.6444,30.67,30.638,30.6444,142100.0
2014-04-16 15:50:00,48.02,48.1,48.0,48.1,188800.0,30.6508,30.7019,30.638,30.7019,188800.0
2014-04-16 15:55:00,48.1,48.12,48.05,48.11,256200.0,30.7019,30.7146,30.67,30.7083,256200.0
2014-04-17 09:30:00,47.92,48.06,47.83,48.02,490700.0,30.587,30.6763,30.5295,30.6508,490700.0
2014-04-17 09:35:00,48.02,48.03,47.84,47.9,70200.0,30.6508,30.6572,30.5359,30.5742,70200.0
2014-04-17 09:40:00,47.91,48.0,47.89,48.0,47200.0,30.5806,30.638,30.5678,30.638,47200.0
2014-04-17 09:45:00,47.99,47.99,47.72,47.76,61800.0,30.6317,30.6317,30.4593,30.4849,61800.0
2014-04-17 09:50:00,47.76,47.91,47.74,47.78,39000.0,30.4849,30.5806,30.4721,30.4976,39000.0
2014-04-17 09:55:00,47.77,47.96,47.76,47.85,53300.0,30.4912,30.6125,30.4849,30.5423,53300.0
2014-04-17 10:00:00,47.86,47.94,47.77,47.93,37500.0,30.5487,30.5997,30.4912,30.5934,37500.0
2014-04-17 10:05:00,47.94,48.03,47.85,48.0,44200.0,30.5997,30.6572,30.5423,30.638,44200.0
2014-04-17 10:10:00,48.0,48.13,47.99,48.12,49500.0,30.638,30.721,30.6317,30.7146,49500.0
2014-04-17 10:15:00,48.13,48.14,48.02,48.1,54900.0,30.721,30.7274,30.6508,30.7019,54900.0
2014-04-17 10:20:00,48.09,48.16,48.09,48.15,59800.0,30.6955,30.7402,30.6955,30.7338,59800.0
2014-04-17 10:25:00,48.15,48.42,48.15,48.42,81400.0,30.7338,30.9061,30.7338,30.9061,81400.0
2014-04-17 10:30:00,48.41,48.43,48.25,48.25,85900.0,30.8997,30.9125,30.7976,30.7976,85900.0
2014-04-17 10:35:00,48.25,48.4,48.25,48.39,49800.0,30.7976,30.8934,30.7976,30.887,49800.0
2014-04-17 10:40:00,48.39,48.39,48.3,48.36,68100.0,30.887,30.887,30.8295,30.8678,68100.0
2014-04-17 10:45:00,48.35,48.37,48.28,48.29,55500.0,30.8614,30.8742,30.8168,30.8231,55500.0
2014-04-17 10:50:00,48.29,48.36,48.29,48.33,30100.0,30.8231,30.8678,30.8231,30.8487,30100.0
2014-04-17 10:55:00,48.33,48.39,48.29,48.37,31900.0,30.8487,30.887,30.8231,30.8742,31900.0
2014-04-17 11:00:00,48.37,48.4,48.31,48.34,37300.0,30.8742,30.8934,30.8359,30.8551,37300.0
2014-04-17 11:05:00,48.35,48.41,48.35,48.38,42300.0,30.8614,30.8997,30.8614,30.8806,42300.0
2014-04-17 11:10:00,48.37,48.41,48.3,48.3,21800.0,30.8742,30.8997,30.8295,30.8295,21800.0
2014-04-17 11:15:00,48.29,48.34,48.26,48.33,31200.0,30.8231,30.8551,30.804,30.8487,31200.0
2014-04-17 11:20:00,48.32,48.38,48.32,48.35,27000.0,30.8423,30.8806,30.8423,30.8614,27000.0
2014-04-17 11:25:00,48.36,48.4,48.35,48.37,31000.0,30.8678,30.8934,30.8614,30.8742,31000.0
2014-04-17 11:30:00,48.37,48.4,48.34,48.36,38000.0,30.8742,30.8934,30.8551,30.8678,38000.0
2014-04-17 11:35:00,48.35,48.37,48.27,48.27,69200.0,30.8614,30.8742,30.8104,30.8104,69200.0
2014-04-17 11:40:00,48.27,48.28,48.14,48.25,60100.0,30.8104,30.8168,30.7274,30.7976,60100.0
2014-04-17 11:45:00,48.25,48.29,48.2,48.2,41500.0,30.7976,30.8231,30.7657,30.7657,41500.0
2014-04-17 11:50:00,48.2,48.23,48.2,48.22,38200.0,30.7657,30.7848,30.7657,30.7785,38200.0
2014-04-17 11:55:00,48.21,48.33,48.21,48.32,46900.0,30.7721,30.8487,30.7721,30.8423,46900.0
2014-04-17 12:00:00,48.33,48.44,48.28,48.44,55700.0,30.8487,30.9189,30.8168,30.9189,55700.0
2014-04-17 12:05:00,48.43,48.53,48.43,48.51,76500.0,30.9125,30.9763,30.9125,30.9636,76500.0
2014-04-17 12:10:00,48.5,48.51,48.41,48.42,62700.0,30.9572,30.9636,30.8997,30.9061,62700.0
2014-04-17 12:15:00,48.42,48.45,48.34,48.35,30100.0,30.9061,30.9253,30.8551,30.8614,30100.0
2014-04-17 12:20:00,48.35,48.36,48.29,48.29,62800.0,30.8614,30.8678,30.8231,30.8231,62800.0
2014-04-17 12:25:00,48.29,48.31,48.23,48.28,38700.0,30.8231,30.8359,30.7848,30.8168,38700.0
2014-04-17 12:30:00,48.27,48.3,48.23,48.27,26000.0,30.8104,30.8295,30.7848,30.8104,26000.0
2014-04-17 12:35:00,48.27,48.31,48.2,48.29,74000.0,30.8104,30.8359,30.7657,30.8231,74000.0
2014-04-17 12:40:00,48.29,48.39,48.29,48.37,28000.0,30.8231,30.887,30.8231,30.8742,28000.0
2014-04-17 12:45:00,48.37,48.48,48.35,48.46,28200.0,30.8742,30.9444,30.8614,30.9317,28200.0
2014-04-17 12:50:00,48.46,48.51,48.42,48.51,48200.0,30.9317,30.9636,30.9061,30.9636,48200.0
2014-04-17 12:55:00,48.5,48.61,48.5,48.54,209700.0,30.9572,31.0274,30.9572,30.9827,209700.0
2014-04-17 13:00:00,48.54,48.54,48.4,48.49,55800.0,30.9827,30.9827,30.8934,30.9508,55800.0
2014-04-17 13:05:00,48.48,48.5,48.45,48.5,38600.0,30.9444,30.9572,30.9253,30.9572,38600.0
2014-04-17 13:10:00,48.5,48.53,48.46,48.5,44900.0,30.9572,30.9763,30.9317,30.9572,44900.0
2014-04-17 13:15:00,48.5,48.52,48.46,48.48,32100.0,30.9572,30.97,30.9317,30.9444,32100.0
2014-04-17 13:20:00,48.47,48.49,48.43,48.49,23100.0,30.938,30.9508,30.9125,30.9508,23100.0
2014-04-17 13:25:00,48.5,48.5,48.43,48.44,44500.0,30.9572,30.9572,30.9125,30.9189,44500.0
2014-04-17 13:30:00,48.43,48.5,48.42,48.5,42600.0,30.9125,30.9572,30.9061,30.9572,42600.0
2014-04-17 13:35:00,48.5,48.51,48.48,48.5,44400.0,30.9572,30.9636,30.9444,30.9572,44400.0
2014-04-17 13:40:00,48.51,48.6,48.5,48.59,25800.0,30.9636,31.021,30.9572,31.0146,25800.0
2014-04-17 13:45:00,48.59,48.65,48.58,48.58,35000.0,31.0146,31.0529,31.0083,31.0083,35000.0
2014-04-17 13:50:00,48.59,48.62,48.56,48.61,31500.0,31.0146,31.0338,30.9955,31.0274,31500.0
2014-04-17 13:55:00,48.6,48.65,48.6,48.64,23700.0,31.021,31.0529,31.021,31.0465,23700.0
2014-04-17 14:00:00,48.64,48.67,48.58,48.59,44500.0,31.0465,31.0657,31.0083,31.0146,44500.0
2014-04-17 14:05:00,48.59,48.62,48.55,48.56,30200.0,31.0146,31.0338,30.9891,30.9955,30200.0
2014-04-17 14:10:00,48.55,48.66,48.55,48.64,36300.0,30.9891,31.0593,30.9891,31.0465,36300.0
2014-04-17 14:15:00,48.64,48.67,48.59,48.59,35100.0,31.0465,31.0657,31.0146,31.0146,35100.0
2014-04-17 14:20:00,48.6,48.7,48.6,48.66,43500.0,31.021,31.0848,31.021,31.0593,43500.0
2014-04-17 14:25:00,48.66,48.7,48.62,48.62,31300.0,31.0593,31.0848,31.0338,31.0338,31300.0
2014-04-17 14:30:00,48.62,48.64,48.57,48.59,31600.0,31.0338,31.0465,31.0019,31.0146,31600.0
2014-04-17 14:35:00,48.59,48.62,48.58,48.6,44300.0,31.0146,31.0338,31.0083,31.021,44300.0
2014-04-17 14:40:00,48.6,48.75,48.6,48.75,82900.0,31.021,31.1168,31.021,31.1168,82900.0
2014-04-17 14:45:00,48.75,48.78,48.73,48.73,93500.0,31.1168,31.1359,31.104,31.104,93500.0
2014-04-17 14:50:00,48.74,48.77,48.56,48.62,134200.0,31.1104,31.1295,30.9955,31.0338,134200.0
2014-04-17 14:55:00,48.62,48.65,48.58,48.58,81900.0,31.0338,31.0529,31.0083,31.0083,81900.0
2014-04-17 15:00:00,48.58,48.62,48.53,48.54,77600.0,31.0083,31.0338,30.9763,30.9827,77600.0
2014-04-17 15:05:00,48.55,48.58,48.53,48.55,55800.0,30.9891,31.0083,30.9763,30.9891,55800.0
2014-04-17 15:10:00,48.55,48.65,48.55,48.63,143900.0,30.9891,31.0529,30.9891,31.0402,143900.0
2014-04-17 15:15:00,48.64,48.68,48.63,48.67,52900.0,31.0465,31.0721,31.0402,31.0657,52900.0
2014-04-17 15:20:00,48.67,48.67,48.63,48.65,48800.0,31.0657,31.0657,31.0402,31.0529,48800.0
2014-04-17 15:25:00,48.64,48.66,48.62,48.65,56900.0,31.0465,31.0593,31.0338,31.0529,56900.0
2014-04-17 15:30:00,48.64,48.65,48.54,48.59,100400.0,31.0465,31.0529,30.9827,31.0146,100400.0
2014-04-17 15:35:00,48.59,48.62,48.57,48.59,92100.0,31.0146,31.0338,31.0019,31.0146,92100.0
2014-04-17 15:40:00,48.59,48.61,48.56,48.61,76900.0,31.0146,31.0274,30.9955,31.0274,76900.0
2014-04-17 15:45:00,48.6,48.65,48.56,48.65,139500.0,31.021,31.0529,30.9955,31.0529,139500.0
2014-04-17 15:50:00,48.64,48.68,48.58,48.59,200600.0,31.0465,31.0721,31.0083,31.0146,200600.0
2014-04-17 15:55:00,48.58,48.6,48.52,48.54,397500.0,31.0083,31.021,30.97,30.9827,397500.0
2014-04-21 09:30:00,48.5,48.7,48.4,48.7,123400.0,30.9572,31.0848,30.8934,31.0848,123400.0
2014-04-21 09:35:00,48.69,48.7,48.55,48.69,75600.0,31.0785,31.0848,30.9891,31.0785,75600.0
2014-04-21 09:40:00,48.71,48.78,48.7,48.73,47600.0,31.0912,31.1359,31.0848,31.104,47600.0
2014-04-21 09:45:00,48.73,48.76,48.58,48.69,52600.0,31.104,31.1231,31.0083,31.0785,52600.0
2014-04-21 09:50:00,48.69,48.77,48.68,48.73,25100.0,31.0785,31.1295,31.0721,31.104,25100.0
2014-04-21 09:55:00,48.73,48.79,48.73,48.77,32300.0,31.104,31.1423,31.104,31.1295,32300.0
2014-04-21 10:00:00,48.77,48.91,48.77,48.9,74400.0,31.1295,31.2189,31.1295,31.2125,74400.0
2014-04-21 10:05:00,48.9,48.92,48.78,48.86,66100.0,31.2125,31.2253,31.1359,31.187,66100.0
2014-04-21 10:10:00,48.85,48.86,48.79,48.85,39200.0,31.1806,31.187,31.1423,31.1806,39200.0
2014-04-21 10:15:00,48.84,48.88,48.81,48.81,38100.0,31.1742,31.1997,31.1551,31.1551,38100.0
2014-04-21 10:20:00,48.81,48.83,48.75,48.82,43100.0,31.1551,31.1678,31.1168,31.1614,43100.0
2014-04-21 10:25:00,48.83,48.87,48.82,48.86,37600.0,31.1678,31.1934,31.1614,31.187,37600.0
2014-04-21 10:30:00,48.86,48.87,48.8,48.82,28400.0,31.187,31.1934,31.1487,31.1614,28400.0
2014-04-21 10:35:00,48.81,48.82,48.68,48.72,48600.0,31.1551,31.1614,31.0721,31.0976,48600.0
2014-04-21 10:40:00,48.72,48.75,48.68,48.68,21000.0,31.0976,31.1168,31.0721,31.0721,21000.0
2014-04-21 10:45:00,48.68,48.75,48.67,48.72,36400.0,31.0721,31.1168,31.0657,31.0976,36400.0
2014-04-21 10:50:00,48.73,48.73,48.63,48.67,16300.0,31.104,31.104,31.0402,31.0657,16300.0
2014-04-21 10:55:00,48.67,48.67,48.61,48.65,23500.0,31.0657,31.0657,31.0274,31.0529,23500.0
2014-04-21 11:00:00,48.65,48.67,48.61,48.65,29600.0,31.0529,31.0657,31.0274,31.0529,29600.0
2014-04-21 11:05:00,48.64,48.66,48.63,48.65,26000.0,31.0465,31.0593,31.0402,31.0529,26000.0
2014-04-21 11:10:00,48.65,48.75,48.65,48.72,24600.0,31.0529,31.1168,31.0529,31.0976,24600.0
2014-04-21 11:15:00,48.72,48.77,48.71,48.77,23300.0,31.0976,31.1295,31.0912,31.1295,23300.0
2014-04-21 11:20:00,48.77,48.84,48.76,48.81,16800.0,31.1295,31.1742,31.1231,31.1551,16800.0
2014-04-21 11:25:00,48.81,48.83,48.8,48.8,11400.0,31.1551,31.1678,31.1487,31.1487,11400.0
2014-04-21 11:30:00,48.79,48.81,48.77,48.8,30300.0,31.1423,31.1551,31.1295,31.1487,30300.0
2014-04-21 11:35:00,48.8,48.8,48.76,48.77,13300.0,31.1487,31.1487,31.1231,31.1295,13300.0
2014-04-21 11:40:00,48.77,48.84,48.76,48.84,22000.0,31.1295,31.1742,31.1231,31.1742,22000.0
2014-04-21 11:45:00,48.85,48.9,48.82,48.87,34500.0,31.1806,31.2125,31.1614,31.1934,34500.0
2014-04-21 11:50:00,48.87,48.91,48.82,48.91,40000.0,31.1934,31.2189,31.1614,31.2189,40000.0
2014-04-21 11:55:00,48.91,48.95,48.9,48.94,34800.0,31.2189,31.2444,31.2125,31.238,34800.0
2014-04-21 12:00:00,48.94,48.98,48.9,48.98,40100.0,31.238,31.2636,31.2125,31.2636,40100.0
2014-04-21 12:05:00,48.98,48.98,48.92,48.92,14800.0,31.2636,31.2636,31.2253,31.2253,14800.0
2014-04-21 12:10:00,48.92,48.92,48.9,48.92,17800.0,31.2253,31.2253,31.2125,31.2253,17800.0
2014-04-21 12:15:00,48.91,48.94,48.9,48.9,37400.0,31.2189,31.238,31.2125,31.2125,37400.0
2014-04-21 12:20:00,48.9,48.94,48.9,48.9,38800.0,31.2125,31.238,31.2125,31.2125,38800.0
2014-04-21 12:25:00,48.9,48.95,48.9,48.93,21100.0,31.2125,31.2444,31.2125,31.2317,21100.0
2014-04-21 12:30:00,48.93,48.93,48.9,48.91,12300.0,31.2317,31.2317,31.2125,31.2189,12300.0
2014-04-21 12:35:00,48.91,48.92,48.89,48.91,18400.0,31.2189,31.2253,31.2061,31.2189,18400.0
2014-04-21 12:40:00,48.91,48.95,48.9,48.93,35300.0,31.2189,31.2444,31.2125,31.2317,35300.0
2014-04-21 12:45:00,48.93,48.93,48.9,48.91,12200.0,31.2317,31.2317,31.2125,31.2189,12200.0
2014-04-21 12:50:00,48.9,48.95,48.9,48.94,39100.0,31.2125,31.2444,31.2125,31.238,39100.0
2014-04-21 12:55:00,48.95,48.95,48.9,48.91,21600.0,31.2444,31.2444,31.2125,31.2189,21600.0
2014-04-21 13:00:00,48.9,48.94,48.9,48.93,17300.0,31.2125,31.238,31.2125,31.2317,17300.0
2014-04-21 13:05:00,48.93,48.94,48.91,48.93,21300.0,31.2317,31.238,31.2189,31.2317,21300.0
2014-04-21 13:10:00,48.92,48.99,48.92,48.99,19600.0,31.2253,31.27,31.2253,31.27,19600.0
2014-04-21 13:15:00,48.99,49.04,48.98,49.03,60200.0,31.27,31.3019,31.2636,31.2955,60200.0
2014-04-21 13:20:00,49.04,49.04,49.0,49.02,21500.0,31.3019,31.3019,31.2763,31.2891,21500.0
2014-04-21 13:25:00,49.02,49.04,49.02,49.04,24400.0,31.2891,31.3019,31.2891,31.3019,24400.0
2014-04-21 13:30:00,49.03,49.09,49.02,49.08,31200.0,31.2955,31.3338,31.2891,31.3274,31200.0
2014-04-21 13:35:00,49.09,49.14,49.09,49.14,37200.0,31.3338,31.3657,31.3338,31.3657,37200.0
2014-04-21 13:40:00,49.13,49.2,49.09,49.2,32900.0,31.3593,31.404,31.3338,31.404,32900.0
2014-04-21 13:45:00,49.19,49.23,49.17,49.21,64800.0,31.3976,31.4231,31.3848,31.4104,64800.0
2014-04-21 13:50:00,49.21,49.27,49.21,49.26,67600.0,31.4104,31.4487,31.4104,31.4423,67600.0
2014-04-21 13:55:00,49.25,49.29,49.25,49.28,21500.0,31.4359,31.4614,31.4359,31.4551,21500.0
2014-04-21 14:00:00,49.28,49.29,49.21,49.23,63000.0,31.4551,31.4614,31.4104,31.4231,63000.0
2014-04-21 14:05:00,49.22,49.28,49.22,49.25,46700.0,31.4168,31.4551,31.4168,31.4359,46700.0
2014-04-21 14:10:00,49.25,49.25,49.22,49.23,36600.0,31.4359,31.4359,31.4168,31.4231,36600.0
2014-04-21 14:15:00,49.23,49.31,49.22,49.3,41700.0,31.4231,31.4742,31.4168,31.4678,41700.0
2014-04-21 14:20:00,49.29,49.39,49.14,49.18,157000.0,31.4614,31.5253,31.3657,31.3912,157000.0
2014-04-21 14:25:00,49.19,49.19,49.1,49.16,61700.0,31.3976,31.3976,31.3402,31.3785,61700.0
2014-04-21 14:30:00,49.16,49.2,49.15,49.19,34300.0,31.3785,31.404,31.3721,31.3976,34300.0
2014-04-21 14:35:00,49.17,49.21,49.15,49.21,22700.0,31.3848,31.4104,31.3721,31.4104,22700.0
2014-04-21 14:40:00,49.22,49.22,49.15,49.15,46100.0,31.4168,31.4168,31.3721,31.3721,46100.0
2014-04-21 14:45:00,49.16,49.28,49.16,49.27,48500.0,31.3785,31.4551,31.3785,31.4487,48500.0
2014-04-21 14:50:00,49.27,49.3,49.26,49.28,25000.0,31.4487,31.4678,31.4423,31.4551,25000.0
2014-04-21 14:55:00,49.28,49.32,49.26,49.31,36300.0,31.4551,31.4806,31.4423,31.4742,36300.0
2014-04-21 15:00:00,49.32,49.36,49.31,49.33,75600.0,31.4806,31.5061,31.4742,31.487,75600.0
2014-04-21 15:05:00,49.33,49.33,49.23,49.24,76800.0,31.487,31.487,31.4231,31.4295,76800.0
2014-04-21 15:10:00,49.23,49.3,49.19,49.21,71800.0,31.4231,31.4678,31.3976,31.4104,71800.0
2014-04-21 15:15:00,49.21,49.22,49.14,49.16,62500.0,31.4104,31.4168,31.3657,31.3785,62500.0
2014-04-21 15:20:00,49.16,49.22,49.16,49.2,51900.0,31.3785,31.4168,31.3785,31.404,51900.0
2014-04-21 15:25:00,49.2,49.27,49.19,49.25,45000.0,31.404,31.4487,31.3976,31.4359,45000.0
2014-04-21 15:30:00,49.25,49.27,49.22,49.25,92700.0,31.4359,31.4487,31.4168,31.4359,92700.0
2014-04-21 15:35:00,49.24,49.25,49.18,49.23,108700.0,31.4295,31.4359,31.3912,31.4231,108700.0
2014-04-21 15:40:00,49.23,49.28,49.2,49.28,79400.0,31.4231,31.4551,31.404,31.4551,79400.0
2014-04-21 15:45:00,49.28,49.37,49.28,49.31,181900.0,31.4551,31.5125,31.4551,31.4742,181900.0
2014-04-21 15:50:00,49.31,49.42,49.31,49.42,182400.0,31.4742,31.5444,31.4742,31.5444,182400.0
2014-04-21 15:55:00,49.42,49.45,49.39,49.42,309200.0,31.5444,31.5636,31.5253,31.5444,309200.0
2014-04-22 09:30:00,49.49,49.6,49.35,49.58,138700.0,31.5891,31.6593,31.4997,31.6465,138700.0
2014-04-22 09:35:00,49.57,49.65,49.49,49.55,70200.0,31.6402,31.6912,31.5891,31.6274,70200.0
2014-04-22 09:40:00,49.55,49.61,49.48,49.6,78300.0,31.6274,31.6657,31.5827,31.6593,78300.0
2014-04-22 09:45:00,49.61,49.84,49.59,49.84,174200.0,31.6657,31.8125,31.6529,31.8125,174200.0
2014-04-22 09:50:00,49.83,49.92,49.76,49.88,92800.0,31.8061,31.8636,31.7614,31.838,92800.0
2014-04-22 09:55:00,49.89,50.16,49.85,50.01,175100.0,31.8444,32.0168,31.8189,31.921,175100.0
2014-04-22 10:00:00,50.02,50.1,50.0,50.04,62500.0,31.9274,31.9785,31.9146,31.9402,62500.0
2014-04-22 10:05:00,50.04,50.14,50.02,50.12,82100.0,31.9402,32.004,31.9274,31.9912,82100.0
2014-04-22 10:10:00,50.12,50.18,50.08,50.11,126700.0,31.9912,32.0295,31.9657,31.9848,126700.0
2014-04-22 10:15:00,50.1,50.19,50.1,50.17,75600.0,31.9785,32.0359,31.9785,32.0231,75600.0
2014-04-22 10:20:00,50.18,50.27,50.18,50.23,68100.0,32.0295,32.087,32.0295,32.0614,68100.0
2014-04-22 10:25:00,50.23,50.24,50.2,50.21,78100.0,32.0614,32.0678,32.0423,32.0487,78100.0
2014-04-22 10:30:00,50.22,50.27,50.03,50.03,206400.0,32.0551,32.087,31.9338,31.9338,206400.0
2014-04-22 10:35:00,50.03,50.08,50.0,50.07,102000.0,31.9338,31.9657,31.9146,31.9593,102000.0
2014-04-22 10:40:00,50.07,50.14,50.04,50.1,48100.0,31.9593,32.004,31.9402,31.9785,48100.0
2014-04-22 10:45:00,50.11,50.15,50.07,50.08,115200.0,31.9848,32.0104,31.9593,31.9657,115200.0
2014-04-22 10:50:00,50.08,50.12,50.07,50.1,78000.0,31.9657,31.9912,31.9593,31.9785,78000.0
2014-04-22 10:55:00,50.09,50.09,50.0,50.05,75800.0,31.9721,31.9721,31.9146,31.9465,75800.0
2014-04-22 11:00:00,50.05,50.13,50.04,50.1,51500.0,31.9465,31.9976,31.9402,31.9785,51500.0
2014-04-22 11:05:00,50.1,50.17,50.1,50.16,76200.0,31.9785,32.0231,31.9785,32.0168,76200.0
2014-04-22 11:10:00,50.16,50.2,50.15,50.19,62600.0,32.0168,32.0423,32.0104,32.0359,62600.0
2014-04-22 11:15:00,50.19,50.2,50.15,50.19,41400.0,32.0359,32.0423,32.0104,32.0359,41400.0
2014-04-22 11:20:00,50.18,50.25,50.18,50.23,65800.0,32.0295,32.0742,32.0295,32.0614,65800.0
2014-04-22 11:25:00,50.23,50.28,50.23,50.28,61600.0,32.0614,32.0933,32.0614,32.0933,61600.0
2014-04-22 11:30:00,50.28,50.29,50.16,50.17,106900.0,32.0933,32.0997,32.0168,32.0231,106900.0
2014-04-22 11:35:00,50.18,50.19,50.15,50.17,23700.0,32.0295,32.0359,32.0104,32.0231,23700.0
2014-04-22 11:40:00,50.16,50.16,50.05,50.06,49100.0,32.0168,32.0168,31.9465,31.9529,49100.0
2014-04-22 11:45:00,50.07,50.12,50.07,50.11,71900.0,31.9593,31.9912,31.9593,31.9848,71900.0
2014-04-22 11:50:00,50.11,50.13,50.09,50.13,32800.0,31.9848,31.9976,31.9721,31.9976,32800.0
2014-04-22 11:55:00,50.13,50.16,50.11,50.12,19900.0,31.9976,32.0168,31.9848,31.9912,19900.0
2014-04-22 12:00:00,50.13,50.21,50.1,50.15,64200.0,31.9976,32.0487,31.9785,32.0104,64200.0
2014-04-22 12:05:00,50.16,50.28,50.16,50.26,38200.0,32.0168,32.0933,32.0168,32.0806,38200.0
2014-04-22 12:10:00,50.25,50.34,50.23,50.29,36600.0,32.0742,32.1316,32.0614,32.0997,36600.0
2014-04-22 12:15:00,50.3,50.3,50.24,50.24,24000.0,32.1061,32.1061,32.0678,32.0678,24000.0
2014-04-22 12:20:00,50.24,50.37,50.22,50.36,37400.0,32.0678,32.1508,32.0551,32.1444,37400.0
2014-04-22 12:25:00,50.36,50.37,50.32,50.32,28900.0,32.1444,32.1508,32.1189,32.1189,28900.0
2014-04-22 12:30:00,50.33,50.34,50.26,50.27,19000.0,32.1253,32.1316,32.0806,32.087,19000.0
2014-04-22 12:35:00,50.27,50.29,50.23,50.28,68000.0,32.087,32.0997,32.0614,32.0933,68000.0
2014-04-22 12:40:00,50.28,50.36,50.27,50.35,38600.0,32.0933,32.1444,32.087,32.138,38600.0
2014-04-22 12:45:00,50.35,50.37,50.29,50.34,49100.0,32.138,32.1508,32.0997,32.1316,49100.0
2014-04-22 12:50:00,50.34,50.34,50.25,50.26,20100.0,32.1316,32.1316,32.0742,32.0806,20100.0
2014-04-22 12:55:00,50.25,50.26,50.2,50.22,22300.0,32.0742,32.0806,32.0423,32.0551,22300.0
2014-04-22 13:00:00,50.23,50.29,50.23,50.27,31500.0,32.0614,32.0997,32.0614,32.087,31500.0
2014-04-22 13:05:00,50.26,50.27,50.23,50.26,25600.0,32.0806,32.087,32.0614,32.0806,25600.0
2014-04-22 13:10:00,50.26,50.32,50.25,50.32,34700.0,32.0806,32.1189,32.0742,32.1189,34700.0
2014-04-22 13:15:00,50.32,50.35,50.29,50.34,46000.0,32.1189,32.138,32.0997,32.1316,46000.0
2014-04-22 13:20:00,50.33,50.36,50.33,50.35,21600.0,32.1253,32.1444,32.1253,32.138,21600.0
2014-04-22 13:25:00,50.34,50.36,50.33,50.36,14800.0,32.1316,32.1444,32.1253,32.1444,14800.0
2014-04-22 13:30:00,50.35,50.36,50.34,50.36,72300.0,32.138,32.1444,32.1316,32.1444,72300.0
2014-04-22 13:35:00,50.36,50.42,50.35,50.39,46400.0,32.1444,32.1827,32.138,32.1636,46400.0
2014-04-22 13:40:00,50.38,50.42,50.37,50.38,36700.0,32.1572,32.1827,32.1508,32.1572,36700.0
2014-04-22 13:45:00,50.38,50.39,50.35,50.37,44400.0,32.1572,32.1636,32.138,32.1508,44400.0
2014-04-22 13:50:00,50.37,50.38,50.35,50.37,27000.0,32.1508,32.1572,32.138,32.1508,27000.0
2014-04-22 13:55:00,50.37,50.4,50.35,50.36,42400.0,32.1508,32.1699,32.138,32.1444,42400.0
2014-04-22 14:00:00,50.37,50.37,50.34,50.36,38200.0,32.1508,32.1508,32.1316,32.1444,38200.0
2014-04-22 14:05:00,50.36,50.37,50.32,50.35,75700.0,32.1444,32.1508,32.1189,32.138,75700.0
2014-04-22 14:10:00,50.36,50.36,50.27,50.3,60500.0,32.1444,32.1444,32.087,32.1061,60500.0
2014-04-22 14:15:00,50.3,50.3,50.22,50.27,56800.0,32.1061,32.1061,32.0551,32.087,56800.0
2014-04-22 14:20:00,50.27,50.27,50.22,50.25,60600.0,32.087,32.087,32.0551,32.0742,60600.0
2014-04-22 14:25:00,50.25,50.26,50.19,50.25,38900.0,32.0742,32.0806,32.0359,32.0742,38900.0
2014-04-22 14:30:00,50.25,50.25,50.19,50.22,34200.0,32.0742,32.0742,32.0359,32.0551,34200.0
2014-04-22 14:35:00,50.22,50.27,50.21,50.27,57500.0,32.0551,32.087,32.0487,32.087,57500.0
2014-04-22 14:40:00,50.26,50.28,50.23,50.24,54600.0,32.0806,32.0933,32.0614,32.0678,54600.0
2014-04-22 14:45:00,50.25,50.26,50.19,50.2,102300.0,32.0742,32.0806,32.0359,32.0423,102300.0
2014-04-22 14:50:00,50.2,50.22,50.18,50.21,46200.0,32.0423,32.0551,32.0295,32.0487,46200.0
2014-04-22 14:55:00,50.21,50.21,50.09,50.09,49200.0,32.0487,32.0487,31.9721,31.9721,49200.0
2014-04-22 15:00:00,50.11,50.18,50.09,50.14,45200.0,31.9848,32.0295,31.9721,32.004,45200.0
2014-04-22 15:05:00,50.15,50.17,50.13,50.13,69600.0,32.0104,32.0231,31.9976,31.9976,69600.0
2014-04-22 15:10:00,50.12,50.13,50.04,50.07,41600.0,31.9912,31.9976,31.9402,31.9593,41600.0
2014-04-22 15:15:00,50.07,50.1,50.05,50.06,75800.0,31.9593,31.9785,31.9465,31.9529,75800.0
2014-04-22 15:20:00,50.07,50.1,50.01,50.02,165500.0,31.9593,31.9785,31.921,31.9274,165500.0
2014-04-22 15:25:00,50.02,50.02,49.9,49.91,183900.0,31.9274,31.9274,31.8508,31.8572,183900.0
2014-04-22 15:30:00,49.91,49.98,49.87,49.98,120200.0,31.8572,31.9019,31.8316,31.9019,120200.0
2014-04-22 15:35:00,49.98,50.0,49.95,49.98,63500.0,31.9019,31.9146,31.8827,31.9019,63500.0
2014-04-22 15:40:00,49.97,50.03,49.96,50.01,114100.0,31.8955,31.9338,31.8891,31.921,114100.0
2014-04-22 15:45:00,50.0,50.05,49.99,50.02,175300.0,31.9146,31.9465,31.9082,31.9274,175300.0
2014-04-22 15:50:00,50.03,50.08,50.01,50.05,171700.0,31.9338,31.9657,31.921,31.9465,171700.0
2014-04-22 15:55:00,50.04,50.07,50.0,50.01,541600.0,31.9402,31.9593,31.9146,31.921,541600.0
2014-04-23 09:30:00,50.14,50.14,49.79,49.79,147100.0,32.004,32.004,31.7806,31.7806,147100.0
2014-04-23 09:35:00,49.82,49.83,49.58,49.68,108300.0,31.7997,31.8061,31.6465,31.7104,108300.0
2014-04-23 09:40:00,49.63,49.75,49.56,49.59,60600.0,31.6785,31.7551,31.6338,31.6529,60600.0
2014-04-23 09:45:00,49.58,49.59,49.39,49.43,69400.0,31.6465,31.6529,31.5253,31.5508,69400.0
2014-04-23 09:50:00,49.43,49.54,49.43,49.5,79200.0,31.5508,31.621,31.5508,31.5955,79200.0
2014-04-23 09:55:00,49.5,49.56,49.47,49.53,37800.0,31.5955,31.6338,31.5763,31.6146,37800.0
2014-04-23 10:00:00,49.52,49.52,49.41,49.41,53700.0,31.6082,31.6082,31.538,31.538,53700.0
2014-04-23 10:05:00,49.41,49.49,49.4,49.45,87800.0,31.538,31.5891,31.5317,31.5636,87800.0
2014-04-23 10:10:00,49.45,49.54,49.43,49.54,61100.0,31.5636,31.621,31.5508,31.621,61100.0
2014-04-23 10:15:00,49.53,49.58,49.49,49.51,90400.0,31.6146,31.6465,31.5891,31.6019,90400.0
2014-04-23 10:20:00,49.5,49.58,49.48,49.58,69800.0,31.5955,31.6465,31.5827,31.6465,69800.0
2014-04-23 10:25:00,49.57,49.68,49.53,49.66,57700.0,31.6402,31.7104,31.6146,31.6976,57700.0
2014-04-23 10:30:00,49.66,49.76,49.65,49.75,84500.0,31.6976,31.7614,31.6912,31.7551,84500.0
2014-04-23 10:35:00,49.74,49.88,49.74,49.88,47200.0,31.7487,31.838,31.7487,31.838,47200.0
2014-04-23 10:40:00,49.88,49.91,49.82,49.9,35300.0,31.838,31.8572,31.7997,31.8508,35300.0
2014-04-23 10:45:00,49.9,49.91,49.81,49.82,45000.0,31.8508,31.8572,31.7934,31.7997,45000.0
2014-04-23 10:50:00,49.82,49.84,49.77,49.79,61500.0,31.7997,31.8125,31.7678,31.7806,61500.0
2014-04-23 10:55:00,49.79,49.83,49.79,49.81,82400.0,31.7806,31.8061,31.7806,31.7934,82400.0
2014-04-23 11:00:00,49.8,49.9,49.78,49.8,123300.0,31.787,31.8508,31.7742,31.787,123300.0
2014-04-23 11:05:00,49.8,49.86,49.7,49.77,104000.0,31.787,31.8253,31.7231,31.7678,104000.0
2014-04-23 11:10:00,49.77,49.77,49.59,49.61,42700.0,31.7678,31.7678,31.6529,31.6657,42700.0
2014-04-23 11:15:00,49.61,49.67,49.59,49.67,77600.0,31.6657,31.704,31.6529,31.704,77600.0
2014-04-23 11:20:00,49.66,49.66,49.6,49.65,39700.0,31.6976,31.6976,31.6593,31.6912,39700.0
2014-04-23 11:25:00,49.64,49.66,49.6,49.61,64600.0,31.6848,31.6976,31.6593,31.6657,64600.0
2014-04-23 11:30:00,49.62,49.75,49.61,49.72,51100.0,31.6721,31.7551,31.6657,31.7359,51100.0
2014-04-23 11:35:00,49.72,49.85,49.72,49.85,20600.0,31.7359,31.8189,31.7359,31.8189,20600.0
2014-04-23 11:40:00,49.85,49.9,49.83,49.85,27800.0,31.8189,31.8508,31.8061,31.8189,27800.0
2014-04-23 11:45:00,49.86,49.88,49.83,49.84,32300.0,31.8253,31.838,31.8061,31.8125,32300.0
2014-04-23 11:50:00,49.84,49.88,49.81,49.84,55600.0,31.8125,31.838,31.7934,31.8125,55600.0
2014-04-23 11:55:00,49.84,49.85,49.77,49.79,35400.0,31.8125,31.8189,31.7678,31.7806,35400.0
2014-04-23 12:00:00,49.79,49.79,49.7,49.75,44200.0,31.7806,31.7806,31.7231,31.7551,44200.0
2014-04-23 12:05:00,49.74,49.76,49.72,49.74,65200.0,31.7487,31.7614,31.7359,31.7487,65200.0
2014-04-23 12:10:00,49.75,49.78,49.74,49.77,45100.0,31.7551,31.7742,31.7487,31.7678,45100.0
2014-04-23 12:15:00,49.77,49.82,49.75,49.75,30000.0,31.7678,31.7997,31.7551,31.7551,30000.0
2014-04-23 12:20:00,49.75,49.81,49.73,49.81,39500.0,31.7551,31.7934,31.7423,31.7934,39500.0
2014-04-23 12:25:00,49.8,49.85,49.77,49.84,42800.0,31.787,31.8189,31.7678,31.8125,42800.0
2014-04-23 12:30:00,49.85,49.87,49.84,49.86,17800.0,31.8189,31.8316,31.8125,31.8253,17800.0
2014-04-23 12:35:00,49.87,49.91,49.82,49.82,50000.0,31.8316,31.8572,31.7997,31.7997,50000.0
2014-04-23 12:40:00,49.82,49.87,49.81,49.84,28500.0,31.7997,31.8316,31.7934,31.8125,28500.0
2014-04-23 12:45:00,49.84,49.87,49.82,49.87,24800.0,31.8125,31.8316,31.7997,31.8316,24800.0
2014-04-23 12:50:00,49.87,49.89,49.87,49.88,26900.0,31.8316,31.8444,31.8316,31.838,26900.0
2014-04-23 12:55:00,49.88,49.88,49.8,49.81,36900.0,31.838,31.838,31.787,31.7934,36900.0
2014-04-23 13:00:00,49.8,49.87,49.8,49.87,45600.0,31.787,31.8316,31.787,31.8316,45600.0
2014-04-23 13:05:00,49.86,49.87,49.81,49.82,45800.0,31.8253,31.8316,31.7934,31.7997,45800.0
2014-04-23 13:10:00,49.82,49.83,49.8,49.8,23400.0,31.7997,31.8061,31.787,31.787,23400.0
2014-04-23 13:15:00,49.8,49.89,49.79,49.89,74900.0,31.787,31.8444,31.7806,31.8444,74900.0
2014-04-23 13:20:00,49.89,49.93,49.87,49.92,49100.0,31.8444,31.8699,31.8316,31.8636,49100.0
2014-04-23 13:25:00,49.92,49.97,49.91,49.96,19300.0,31.8636,31.8955,31.8572,31.8891,19300.0
2014-04-23 13:30:00,49.97,50.02,49.94,50.01,143700.0,31.8955,31.9274,31.8763,31.921,143700.0
2014-04-23 13:35:00,50.01,50.04,49.83,49.83,88000.0,31.921,31.9402,31.8061,31.8061,88000.0
2014-04-23 13:40:00,49.83,49.91,49.83,49.91,19700.0,31.8061,31.8572,31.8061,31.8572,19700.0
2014-04-23 13:45:00,49.9,49.91,49.83,49.88,45000.0,31.8508,31.8572,31.8061,31.838,45000.0
2014-04-23 13:50:00,49.88,49.9,49.84,49.86,59500.0,31.838,31.8508,31.8125,31.8253,59500.0
2014-04-23 13:55:00,49.86,49.9,49.85,49.9,38700.0,31.8253,31.8508,31.8189,31.8508,38700.0
2014-04-23 14:00:00,49.89,49.9,49.85,49.89,54900.0,31.8444,31.8508,31.8189,31.8444,54900.0
2014-04-23 14:05:00,49.89,49.9,49.87,49.88,47500.0,31.8444,31.8508,31.8316,31.838,47500.0
2014-04-23 14:10:00,49.88,49.88,49.82,49.83,96600.0,31.838,31.838,31.7997,31.8061,96600.0
2014-04-23 14:15:00,49.83,49.83,49.8,49.82,37100.0,31.8061,31.8061,31.787,31.7997,37100.0
2014-04-23 14:20:00,49.82,49.85,49.81,49.84,40400.0,31.7997,31.8189,31.7934,31.8125,40400.0
2014-04-23 14:25:00,49.85,49.86,49.83,49.86,69900.0,31.8189,31.8253,31.8061,31.8253,69900.0
2014-04-23 14:30:00,49.86,49.86,49.82,49.84,55000.0,31.8253,31.8253,31.7997,31.8125,55000.0
2014-04-23 14:35:00,49.84,49.84,49.82,49.83,67300.0,31.8125,31.8125,31.7997,31.8061,67300.0
2014-04-23 14:40:00,49.83,49.83,49.8,49.8,83100.0,31.8061,31.8061,31.787,31.787,83100.0
2014-04-23 14:45:00,49.8,49.81,49.78,49.79,74500.0,31.787,31.7934,31.7742,31.7806,74500.0
2014-04-23 14:50:00,49.79,49.85,49.78,49.82,66800.0,31.7806,31.8189,31.7742,31.7997,66800.0
2014-04-23 14:55:00,49.83,49.86,49.82,49.84,88000.0,31.8061,31.8253,31.7997,31.8125,88000.0
2014-04-23 15:00:00,49.83,49.89,49.83,49.89,77400.0,31.8061,31.8444,31.8061,31.8444,77400.0
2014-04-23 15:05:00,49.89,49.99,49.89,49.98,54900.0,31.8444,31.9082,31.8444,31.9019,54900.0
2014-04-23 15:10:00,49.98,50.06,49.93,50.05,90600.0,31.9019,31.9529,31.8699,31.9465,90600.0
2014-04-23 15:15:00,50.05,50.07,50.0,50.02,69900.0,31.9465,31.9593,31.9146,31.9274,69900.0
2014-04-23 15:20:00,50.02,50.1,50.02,50.09,75900.0,31.9274,31.9785,31.9274,31.9721,75900.0
2014-04-23 15:25:00,50.09,50.11,50.05,50.07,84500.0,31.9721,31.9848,31.9465,31.9593,84500.0
2014-04-23 15:30:00,50.07,50.13,50.07,50.13,120600.0,31.9593,31.9976,31.9593,31.9976,120600.0
2014-04-23 15:35:00,50.13,50.2,50.12,50.2,124800.0,31.9976,32.0423,31.9912,32.0423,124800.0
2014-04-23 15:40:00,50.19,50.22,50.13,50.21,118000.0,32.0359,32.0551,31.9976,32.0487,118000.0
2014-04-23 15:45:00,50.21,50.25,50.19,50.21,221500.0,32.0487,32.0742,32.0359,32.0487,221500.0
2014-04-23 15:50:00,50.21,50.26,50.21,50.25,218300.0,32.0487,32.0806,32.0487,32.0742,218300.0
2014-04-23 15:55:00,50.24,50.24,50.13,50.14,395200.0,32.0678,32.0678,31.9976,32.004,395200.0
2014-04-24 09:30:00,50.13,50.13,49.54,49.76,113200.0,31.9976,31.9976,31.621,31.7614,113200.0
2014-04-24 09:35:00,49.74,49.84,49.62,49.67,75000.0,31.7487,31.8125,31.6721,31.704,75000.0
2014-04-24 09:40:00,49.66,49.75,49.61,49.67,38400.0,31.6976,31.7551,31.6657,31.704,38400.0
2014-04-24 09:45:00,49.66,49.66,49.48,49.52,102700.0,31.6976,31.6976,31.5827,31.6082,102700.0
2014-04-24 09:50:00,49.52,49.52,49.38,49.44,78300.0,31.6082,31.6082,31.5189,31.5572,78300.0
2014-04-24 09:55:00,49.44,49.44,49.22,49.23,126800.0,31.5572,31.5572,31.4168,31.4231,126800.0
2014-04-24 10:00:00,49.23,49.23,49.05,49.19,166500.0,31.4231,31.4231,31.3082,31.3976,166500.0
2014-04-24 10:05:00,49.19,49.23,49.01,49.04,145400.0,31.3976,31.4231,31.2827,31.3019,145400.0
2014-04-24 10:10:00,49.03,49.12,49.0,49.09,76400.0,31.2955,31.3529,31.2763,31.3338,76400.0
2014-04-24 10:15:00,49.08,49.34,49.08,49.29,85300.0,31.3274,31.4934,31.3274,31.4614,85300.0
2014-04-24 10:20:00,49.3,49.38,49.17,49.18,125400.0,31.4678,31.5189,31.3848,31.3912,125400.0
2014-04-24 10:25:00,49.18,49.23,49.04,49.2,217900.0,31.3912,31.4231,31.3019,31.404,217900.0
2014-04-24 10:30:00,49.19,49.33,49.18,49.31,122100.0,31.3976,31.487,31.3912,31.4742,122100.0
2014-04-24 10:35:00,49.32,49.35,49.21,49.21,65900.0,31.4806,31.4997,31.4104,31.4104,65900.0
2014-04-24 10:40:00,49.21,49.23,49.17,49.21,58800.0,31.4104,31.4231,31.3848,31.4104,58800.0
2014-04-24 10:45:00,49.21,49.35,49.2,49.35,50800.0,31.4104,31.4997,31.404,31.4997,50800.0
2014-04-24 10:50:00,49.35,49.39,49.2,49.22,55200.0,31.4997,31.5253,31.404,31.4168,55200.0
2014-04-24 10:55:00,49.22,49.27,49.14,49.17,118700.0,31.4168,31.4487,31.3657,31.3848,118700.0
2014-04-24 11:00:00,49.17,49.18,49.07,49.15,98700.0,31.3848,31.3912,31.321,31.3721,98700.0
2014-04-24 11:05:00,49.15,49.24,49.15,49.19,62800.0,31.3721,31.4295,31.3721,31.3976,62800.0
2014-04-24 11:10:00,49.19,49.23,49.15,49.18,90200.0,31.3976,31.4231,31.3721,31.3912,90200.0
2014-04-24 11:15:00,49.18,49.21,49.17,49.2,70500.0,31.3912,31.4104,31.3848,31.404,70500.0
2014-04-24 11:20:00,49.2,49.21,49.11,49.21,93500.0,31.404,31.4104,31.3465,31.4104,93500.0
2014-04-24 11:25:00,49.21,49.22,49.19,49.2,58200.0,31.4104,31.4168,31.3976,31.404,58200.0
2014-04-24 11:30:00,49.2,49.39,49.18,49.38,100600.0,31.404,31.5253,31.3912,31.5189,100600.0
2014-04-24 11:35:00,49.38,49.38,49.26,49.34,45400.0,31.5189,31.5189,31.4423,31.4934,45400.0
2014-04-24 11:40:00,49.34,49.42,49.31,49.42,53900.0,31.4934,31.5444,31.4742,31.5444,53900.0
2014-04-24 11:45:00,49.42,49.42,49.26,49.3,47900.0,31.5444,31.5444,31.4423,31.4678,47900.0
2014-04-24 11:50:00,49.3,49.3,49.27,49.28,32800.0,31.4678,31.4678,31.4487,31.4551,32800.0
2014-04-24 11:55:00,49.28,49.34,49.28,49.31,26600.0,31.4551,31.4934,31.4551,31.4742,26600.0
2014-04-24 12:00:00,49.31,49.45,49.3,49.42,38800.0,31.4742,31.5636,31.4678,31.5444,38800.0
2014-04-24 12:05:00,49.43,49.45,49.34,49.34,18400.0,31.5508,31.5636,31.4934,31.4934,18400.0
2014-04-24 12:10:00,49.34,49.38,49.31,49.31,18000.0,31.4934,31.5189,31.4742,31.4742,18000.0
2014-04-24 12:15:00,49.32,49.41,49.3,49.39,59600.0,31.4806,31.538,31.4678,31.5253,59600.0
2014-04-24 12:20:00,49.4,49.47,49.37,49.41,15300.0,31.5317,31.5763,31.5125,31.538,15300.0
2014-04-24 12:25:00,49.42,49.43,49.33,49.35,13600.0,31.5444,31.5508,31.487,31.4997,13600.0
2014-04-24 12:30:00,49.35,49.44,49.35,49.43,24600.0,31.4997,31.5572,31.4997,31.5508,24600.0
2014-04-24 12:35:00,49.44,49.45,49.36,49.39,24000.0,31.5572,31.5636,31.5061,31.5253,24000.0
2014-04-24 12:40:00,49.38,49.44,49.35,49.44,32300.0,31.5189,31.5572,31.4997,31.5572,32300.0
2014-04-24 12:45:00,49.44,49.44,49.38,49.39,21900.0,31.5572,31.5572,31.5189,31.5253,21900.0
2014-04-24 12:50:00,49.39,49.41,49.35,49.41,18900.0,31.5253,31.538,31.4997,31.538,18900.0
2014-04-24 12:55:00,49.4,49.46,49.39,49.4,27400.0,31.5317,31.5699,31.5253,31.5317,27400.0
2014-04-24 13:00:00,49.4,49.41,49.37,49.4,21800.0,31.5317,31.538,31.5125,31.5317,21800.0
2014-04-24 13:05:00,49.39,49.4,49.39,49.4,11500.0,31.5253,31.5317,31.5253,31.5317,11500.0
2014-04-24 13:10:00,49.4,49.46,49.4,49.45,42200.0,31.5317,31.5699,31.5317,31.5636,42200.0
2014-04-24 13:15:00,49.45,49.51,49.45,49.5,47500.0,31.5636,31.6019,31.5636,31.5955,47500.0
2014-04-24 13:20:00,49.5,49.51,49.44,49.45,16300.0,31.5955,31.6019,31.5572,31.5636,16300.0
2014-04-24 13:25:00,49.44,49.51,49.44,49.51,24800.0,31.5572,31.6019,31.5572,31.6019,24800.0
2014-04-24 13:30:00,49.51,49.52,49.45,49.46,59900.0,31.6019,31.6082,31.5636,31.5699,59900.0
2014-04-24 13:35:00,49.47,49.54,49.43,49.46,102900.0,31.5763,31.621,31.5508,31.5699,102900.0
2014-04-24 13:40:00,49.47,49.5,49.37,49.4,136900.0,31.5763,31.5955,31.5125,31.5317,136900.0
2014-04-24 13:45:00,49.41,49.46,49.27,49.33,79300.0,31.538,31.5699,31.4487,31.487,79300.0
2014-04-24 13:50:00,49.31,49.38,49.3,49.31,34000.0,31.4742,31.5189,31.4678,31.4742,34000.0
2014-04-24 13:55:00,49.31,49.33,49.21,49.24,47600.0,31.4742,31.487,31.4104,31.4295,47600.0
2014-04-24 14:00:00,49.24,49.32,49.24,49.31,41100.0,31.4295,31.4806,31.4295,31.4742,41100.0
2014-04-24 14:05:00,49.31,49.35,49.22,49.22,80600.0,31.4742,31.4997,31.4168,31.4168,80600.0
2014-04-24 14:10:00,49.22,49.3,49.22,49.28,24100.0,31.4168,31.4678,31.4168,31.4551,24100.0
2014-04-24 14:15:00,49.27,49.3,49.25,49.26,36500.0,31.4487,31.4678,31.4359,31.4423,36500.0
2014-04-24 14:20:00,49.27,49.28,49.21,49.21,59500.0,31.4487,31.4551,31.4104,31.4104,59500.0
2014-04-24 14:25:00,49.21,49.22,49.12,49.13,77200.0,31.4104,31.4168,31.3529,31.3593,77200.0
2014-04-24 14:30:00,49.13,49.17,49.11,49.17,97400.0,31.3593,31.3848,31.3465,31.3848,97400.0
2014-04-24 14:35:00,49.16,49.24,49.14,49.23,52500.0,31.3785,31.4295,31.3657,31.4231,52500.0
2014-04-24 14:40:00,49.23,49.24,49.18,49.18,40500.0,31.4231,31.4295,31.3912,31.3912,40500.0
2014-04-24 14:45:00,49.17,49.2,49.11,49.11,88700.0,31.3848,31.404,31.3465,31.3465,88700.0
2014-04-24 14:50:00,49.11,49.14,49.08,49.09,73000.0,31.3465,31.3657,31.3274,31.3338,73000.0
2014-04-24 14:55:00,49.09,49.13,49.06,49.12,55200.0,31.3338,31.3593,31.3146,31.3529,55200.0
2014-04-24 15:00:00,49.13,49.32,49.13,49.31,57100.0,31.3593,31.4806,31.3593,31.4742,57100.0
2014-04-24 15:05:00,49.32,49.34,49.3,49.34,62100.0,31.4806,31.4934,31.4678,31.4934,62100.0
2014-04-24 15:10:00,49.34,49.45,49.33,49.43,147100.0,31.4934,31.5636,31.487,31.5508,147100.0
2014-04-24 15:15:00,49.44,49.5,49.43,49.48,117800.0,31.5572,31.5955,31.5508,31.5827,117800.0
2014-04-24 15:20:00,49.48,49.5,49.47,49.49,103200.0,31.5827,31.5955,31.5763,31.5891,103200.0
2014-04-24 15:25:00,49.49,49.5,49.37,49.4,92400.0,31.5891,31.5955,31.5125,31.5317,92400.0
2014-04-24 15:30:00,49.4,49.42,49.34,49.35,82600.0,31.5317,31.5444,31.4934,31.4997,82600.0
2014-04-24 15:35:00,49.35,49.38,49.31,49.36,276000.0,31.4997,31.5189,31.4742,31.5061,276000.0
2014-04-24 15:40:00,49.36,49.41,49.36,49.38,98100.0,31.5061,31.538,31.5061,31.5189,98100.0
2014-04-24 15:45:00,49.37,49.42,49.36,49.41,104900.0,31.5125,31.5444,31.5061,31.538,104900.0
2014-04-24 15:50:00,49.41,49.42,49.34,49.4,135500.0,31.538,31.5444,31.4934,31.5317,135500.0
2014-04-24 15:55:00,49.4,49.41,49.29,49.34,308900.0,31.5317,31.538,31.4614,31.4934,308900.0
2014-04-25 09:30:00,50.21,50.9,49.78,50.48,215000.0,32.0487,32.4891,31.7742,32.221,215000.0
2014-04-25 09:35:00,50.51,50.98,50.38,50.95,216800.0,32.2402,32.5402,32.1572,32.521,216800.0
2014-04-25 09:40:00,50.94,50.98,50.6,50.6,117300.0,32.5146,32.5402,32.2976,32.2976,117300.0
2014-04-25 09:45:00,50.6,50.76,50.59,50.69,130600.0,32.2976,32.3997,32.2912,32.355,130600.0
2014-04-25 09:50:00,50.67,50.71,50.57,50.67,113200.0,32.3423,32.3678,32.2785,32.3423,113200.0
2014-04-25 09:55:00,50.66,50.72,50.53,50.7,130600.0,32.3359,32.3742,32.2529,32.3614,130600.0
2014-04-25 10:00:00,50.7,50.71,50.54,50.54,95100.0,32.3614,32.3678,32.2593,32.2593,95100.0
2014-04-25 10:05:00,50.55,50.63,50.5,50.62,86000.0,32.2657,32.3168,32.2338,32.3104,86000.0
2014-04-25 10:10:00,50.62,50.64,50.38,50.39,97500.0,32.3104,32.3231,32.1572,32.1636,97500.0
2014-04-25 10:15:00,50.39,50.56,50.37,50.53,82800.0,32.1636,32.2721,32.1508,32.2529,82800.0
2014-04-25 10:20:00,50.52,50.53,50.47,50.51,112400.0,32.2465,32.2529,32.2146,32.2402,112400.0
2014-04-25 10:25:00,50.51,50.53,50.47,50.49,73700.0,32.2402,32.2529,32.2146,32.2274,73700.0
2014-04-25 10:30:00,50.5,50.53,50.47,50.48,108400.0,32.2338,32.2529,32.2146,32.221,108400.0
2014-04-25 10:35:00,50.48,50.48,50.25,50.36,82000.0,32.221,32.221,32.0742,32.1444,82000.0
2014-04-25 10:40:00,50.35,50.42,50.3,50.41,93200.0,32.138,32.1827,32.1061,32.1763,93200.0
2014-04-25 10:45:00,50.4,50.47,50.33,50.36,90400.0,32.1699,32.2146,32.1253,32.1444,90400.0
2014-04-25 10:50:00,50.36,50.41,50.26,50.3,102900.0,32.1444,32.1763,32.0806,32.1061,102900.0
2014-04-25 10:55:00,50.3,50.33,50.11,50.12,72600.0,32.1061,32.1253,31.9848,31.9912,72600.0
2014-04-25 11:00:00,50.14,50.19,50.08,50.14,116600.0,32.004,32.0359,31.9657,32.004,116600.0
2014-04-25 11:05:00,50.14,50.15,49.87,49.89,145400.0,32.004,32.0104,31.8316,31.8444,145400.0
2014-04-25 11:10:00,49.88,49.9,49.7,49.7,140100.0,31.838,31.8508,31.7231,31.7231,140100.0
2014-04-25 11:15:00,49.71,49.84,49.49,49.81,240200.0,31.7295,31.8125,31.5891,31.7934,240200.0
2014-04-25 11:20:00,49.81,49.9,49.8,49.87,101000.0,31.7934,31.8508,31.787,31.8316,101000.0
2014-04-25 11:25:00,49.87,49.88,49.74,49.77,39800.0,31.8316,31.838,31.7487,31.7678,39800.0
2014-04-25 11:30:00,49.78,49.86,49.66,49.67,66300.0,31.7742,31.8253,31.6976,31.704,66300.0
2014-04-25 11:35:00,49.67,49.76,49.67,49.69,29700.0,31.704,31.7614,31.704,31.7168,29700.0
2014-04-25 11:40:00,49.69,49.69,49.54,49.55,59600.0,31.7168,31.7168,31.621,31.6274,59600.0
2014-04-25 11:45:00,49.54,49.57,49.5,49.54,71300.0,31.621,31.6402,31.5955,31.621,71300.0
2014-04-25 11:50:00,49.54,49.82,49.52,49.81,91900.0,31.621,31.7997,31.6082,31.7934,91900.0
2014-04-25 11:55:00,49.81,49.9,49.77,49.78,66000.0,31.7934,31.8508,31.7678,31.7742,66000.0
2014-04-25 12:00:00,49.78,49.81,49.74,49.75,39000.0,31.7742,31.7934,31.7487,31.7551,39000.0
2014-04-25 12:05:00,49.74,49.85,49.73,49.77,63200.0,31.7487,31.8189,31.7423,31.7678,63200.0
2014-04-25 12:10:00,49.77,49.93,49.76,49.92,133500.0,31.7678,31.8699,31.7614,31.8636,133500.0
2014-04-25 12:15:00,49.92,49.95,49.85,49.86,53100.0,31.8636,31.8827,31.8189,31.8253,53100.0
2014-04-25 12:20:00,49.86,49.89,49.82,49.82,31100.0,31.8253,31.8444,31.7997,31.7997,31100.0
2014-04-25 12:25:00,49.82,49.84,49.8,49.83,60100.0,31.7997,31.8125,31.787,31.8061,60100.0
2014-04-25 12:30:00,49.83,49.94,49.83,49.92,47200.0,31.8061,31.8763,31.8061,31.8636,47200.0
2014-04-25 12:35:00,49.92,49.92,49.81,49.91,68000.0,31.8636,31.8636,31.7934,31.8572,68000.0
2014-04-25 12:40:00,49.91,49.91,49.8,49.82,25000.0,31.8572,31.8572,31.787,31.7997,25000.0
2014-04-25 12:45:00,49.83,49.83,49.75,49.76,50300.0,31.8061,31.8061,31.7551,31.7614,50300.0
2014-04-25 12:50:00,49.76,49.84,49.74,49.81,46200.0,31.7614,31.8125,31.7487,31.7934,46200.0
2014-04-25 12:55:00,49.8,49.8,49.72,49.76,23100.0,31.787,31.787,31.7359,31.7614,23100.0
2014-04-25 13:00:00,49.75,49.78,49.67,49.67,43000.0,31.7551,31.7742,31.704,31.704,43000.0
2014-04-25 13:05:00,49.68,49.7,49.64,49.65,49800.0,31.7104,31.7231,31.6848,31.6912,49800.0
2014-04-25 13:10:00,49.65,49.7,49.6,49.66,43900.0,31.6912,31.7231,31.6593,31.6976,43900.0
2014-04-25 13:15:00,49.66,49.7,49.58,49.58,61300.0,31.6976,31.7231,31.6465,31.6465,61300.0
2014-04-25 13:20:00,49.59,49.67,49.58,49.64,44200.0,31.6529,31.704,31.6465,31.6848,44200.0
2014-04-25 13:25:00,49.64,49.66,49.59,49.62,27000.0,31.6848,31.6976,31.6529,31.6721,27000.0
2014-04-25 13:30:00,49.61,49.61,49.42,49.43,69400.0,31.6657,31.6657,31.5444,31.5508,69400.0
2014-04-25 13:35:00,49.42,49.47,49.35,49.37,76400.0,31.5444,31.5763,31.4997,31.5125,76400.0
2014-04-25 13:40:00,49.38,49.48,49.37,49.42,52400.0,31.5189,31.5827,31.5125,31.5444,52400.0
2014-04-25 13:45:00,49.42,49.46,49.38,49.39,27600.0,31.5444,31.5699,31.5189,31.5253,27600.0
2014-04-25 13:50:00,49.39,49.42,49.37,49.42,41100.0,31.5253,31.5444,31.5125,31.5444,41100.0
2014-04-25 13:55:00,49.42,49.48,49.35,49.37,44300.0,31.5444,31.5827,31.4997,31.5125,44300.0
2014-04-25 14:00:00,49.36,49.37,49.23,49.23,52200.0,31.5061,31.5125,31.4231,31.4231,52200.0
2014-04-25 14:05:00,49.23,49.29,49.22,49.23,69400.0,31.4231,31.4614,31.4168,31.4231,69400.0
2014-04-25 14:10:00,49.23,49.23,49.15,49.17,80500.0,31.4231,31.4231,31.3721,31.3848,80500.0
2014-04-25 14:15:00,49.17,49.17,49.03,49.04,65900.0,31.3848,31.3848,31.2955,31.3019,65900.0
2014-04-25 14:20:00,49.04,49.08,48.95,49.08,116400.0,31.3019,31.3274,31.2444,31.3274,116400.0
2014-04-25 14:25:00,49.08,49.17,49.08,49.11,59700.0,31.3274,31.3848,31.3274,31.3465,59700.0
2014-04-25 14:30:00,49.11,49.12,48.99,49.03,95100.0,31.3465,31.3529,31.27,31.2955,95100.0
2014-04-25 14:35:00,49.03,49.1,48.97,49.1,67400.0,31.2955,31.3402,31.2572,31.3402,67400.0
2014-04-25 14:40:00,49.1,49.1,49.02,49.06,56200.0,31.3402,31.3402,31.2891,31.3146,56200.0
2014-04-25 14:45:00,49.06,49.1,49.03,49.07,66100.0,31.3146,31.3402,31.2955,31.321,66100.0
2014-04-25 14:50:00,49.07,49.08,49.04,49.05,64100.0,31.321,31.3274,31.3019,31.3082,64100.0
2014-04-25 14:55:00,49.03,49.11,49.02,49.07,49800.0,31.2955,31.3465,31.2891,31.321,49800.0
2014-04-25 15:00:00,49.06,49.22,49.06,49.22,67800.0,31.3146,31.4168,31.3146,31.4168,67800.0
2014-04-25 15:05:00,49.22,49.22,49.12,49.17,96000.0,31.4168,31.4168,31.3529,31.3848,96000.0
2014-04-25 15:10:00,49.17,49.18,49.12,49.12,47800.0,31.3848,31.3912,31.3529,31.3529,47800.0
2014-04-25 15:15:00,49.12,49.15,49.1,49.13,82000.0,31.3529,31.3721,31.3402,31.3593,82000.0
2014-04-25 15:20:00,49.14,49.18,49.11,49.12,43100.0,31.3657,31.3912,31.3465,31.3529,43100.0
2014-04-25 15:25:00,49.12,49.21,49.11,49.2,76300.0,31.3529,31.4104,31.3465,31.404,76300.0
2014-04-25 15:30:00,49.19,49.3,49.19,49.24,117100.0,31.3976,31.4678,31.3976,31.4295,117100.0
2014-04-25 15:35:00,49.24,49.27,49.19,49.19,93100.0,31.4295,31.4487,31.3976,31.3976,93100.0
2014-04-25 15:40:00,49.19,49.27,49.19,49.24,75000.0,31.3976,31.4487,31.3976,31.4295,75000.0
2014-04-25 15:45:00,49.25,49.34,49.23,49.28,110800.0,31.4359,31.4934,31.4231,31.4551,110800.0
2014-04-25 15:50:00,49.27,49.28,49.18,49.18,125900.0,31.4487,31.4551,31.3912,31.3912,125900.0
2014-04-25 15:55:00,49.18,49.21,49.08,49.15,341600.0,31.3912,31.4104,31.3274,31.3721,341600.0
2014-04-28 09:30:00,49.55,49.95,49.51,49.87,117700.0,31.6274,31.8827,31.6019,31.8316,117700.0
2014-04-28 09:35:00,49.76,49.8,49.53,49.63,66600.0,31.7614,31.787,31.6146,31.6785,66600.0
2014-04-28 09:40:00,49.63,49.85,49.63,49.68,57200.0,31.6785,31.8189,31.6785,31.7104,57200.0
2014-04-28 09:45:00,49.73,49.73,49.52,49.56,40100.0,31.7423,31.7423,31.6082,31.6338,40100.0
2014-04-28 09:50:00,49.53,49.67,49.5,49.64,41500.0,31.6146,31.704,31.5955,31.6848,41500.0
2014-04-28 09:55:00,49.61,49.8,49.6,49.79,17100.0,31.6657,31.787,31.6593,31.7806,17100.0
2014-04-28 10:00:00,49.78,49.91,49.76,49.83,69800.0,31.7742,31.8572,31.7614,31.8061,69800.0
2014-04-28 10:05:00,49.81,49.87,49.7,49.85,27700.0,31.7934,31.8316,31.7231,31.8189,27700.0
2014-04-28 10:10:00,49.84,49.98,49.8,49.97,51100.0,31.8125,31.9019,31.787,31.8955,51100.0
2014-04-28 10:15:00,49.98,50.13,49.96,50.11,70900.0,31.9019,31.9976,31.8891,31.9848,70900.0
2014-04-28 10:20:00,50.11,50.22,50.1,50.2,52300.0,31.9848,32.0551,31.9785,32.0423,52300.0
2014-04-28 10:25:00,50.21,50.36,50.2,50.34,59400.0,32.0487,32.1444,32.0423,32.1316,59400.0
2014-04-28 10:30:00,50.34,50.48,50.33,50.45,73200.0,32.1316,32.221,32.1253,32.2019,73200.0
2014-04-28 10:35:00,50.45,50.5,50.29,50.39,83100.0,32.2019,32.2338,32.0997,32.1636,83100.0
2014-04-28 10:40:00,50.4,50.53,50.4,50.51,48400.0,32.1699,32.2529,32.1699,32.2402,48400.0
2014-04-28 10:45:00,50.5,50.52,50.44,50.49,41400.0,32.2338,32.2465,32.1955,32.2274,41400.0
2014-04-28 10:50:00,50.5,50.52,50.4,50.4,59700.0,32.2338,32.2465,32.1699,32.1699,59700.0
2014-04-28 10:55:00,50.4,50.52,50.4,50.45,74100.0,32.1699,32.2465,32.1699,32.2019,74100.0
2014-04-28 11:00:00,50.44,50.47,50.41,50.46,42100.0,32.1955,32.2146,32.1763,32.2082,42100.0
2014-04-28 11:05:00,50.47,50.51,50.39,50.41,54400.0,32.2146,32.2402,32.1636,32.1763,54400.0
2014-04-28 11:10:00,50.42,50.43,50.23,50.26,44000.0,32.1827,32.1891,32.0614,32.0806,44000.0
2014-04-28 11:15:00,50.27,50.41,50.22,50.3,106400.0,32.087,32.1763,32.0551,32.1061,106400.0
2014-04-28 11:20:00,50.3,50.41,50.3,50.36,118000.0,32.1061,32.1763,32.1061,32.1444,118000.0
2014-04-28 11:25:00,50.36,50.51,50.33,50.4,104300.0,32.1444,32.2402,32.1253,32.1699,104300.0
2014-04-28 11:30:00,50.39,50.51,50.36,50.51,80400.0,32.1636,32.2402,32.1444,32.2402,80400.0
2014-04-28 11:35:00,50.51,50.71,50.41,50.41,123900.0,32.2402,32.3678,32.1763,32.1763,123900.0
2014-04-28 11:40:00,50.42,50.54,50.38,50.5,81300.0,32.1827,32.2593,32.1572,32.2338,81300.0
2014-04-28 11:45:00,50.5,50.57,50.48,50.55,72000.0,32.2338,32.2785,32.221,32.2657,72000.0
2014-04-28 11:50:00,50.54,50.6,50.51,50.54,87700.0,32.2593,32.2976,32.2402,32.2593,87700.0
2014-04-28 11:55:00,50.53,50.56,50.4,50.51,192800.0,32.2529,32.2721,32.1699,32.2402,192800.0
2014-04-28 12:00:00,50.51,50.52,50.34,50.36,148000.0,32.2402,32.2465,32.1316,32.1444,148000.0
2014-04-28 12:05:00,50.36,50.47,50.32,50.37,145000.0,32.1444,32.2146,32.1189,32.1508,145000.0
2014-04-28 12:10:00,50.37,50.48,50.36,50.38,74300.0,32.1508,32.221,32.1444,32.1572,74300.0
2014-04-28 12:15:00,50.37,50.47,50.36,50.47,72100.0,32.1508,32.2146,32.1444,32.2146,72100.0
2014-04-28 12:20:00,50.47,50.47,50.38,50.41,54500.0,32.2146,32.2146,32.1572,32.1763,54500.0
2014-04-28 12:25:00,50.42,50.49,50.38,50.45,58200.0,32.1827,32.2274,32.1572,32.2019,58200.0
2014-04-28 12:30:00,50.45,50.52,50.43,50.52,50300.0,32.2019,32.2465,32.1891,32.2465,50300.0
2014-04-28 12:35:00,50.52,50.53,50.44,50.47,48000.0,32.2465,32.2529,32.1955,32.2146,48000.0
2014-04-28 12:40:00,50.45,50.58,50.45,50.57,70900.0,32.2019,32.2848,32.2019,32.2785,70900.0
2014-04-28 12:45:00,50.57,50.58,50.47,50.52,22800.0,32.2785,32.2848,32.2146,32.2465,22800.0
2014-04-28 12:50:00,50.53,50.53,50.37,50.43,35500.0,32.2529,32.2529,32.1508,32.1891,35500.0
2014-04-28 12:55:00,50.43,50.51,50.43,50.5,52500.0,32.1891,32.2402,32.1891,32.2338,52500.0
2014-04-28 13:00:00,50.48,50.48,50.34,50.39,184400.0,32.221,32.221,32.1316,32.1636,184400.0
2014-04-28 13:05:00,50.39,50.46,50.3,50.41,145900.0,32.1636,32.2082,32.1061,32.1763,145900.0
2014-04-28 13:10:00,50.4,50.45,50.21,50.25,275700.0,32.1699,32.2019,32.0487,32.0742,275700.0
2014-04-28 13:15:00,50.26,50.3,50.19,50.24,111300.0,32.0806,32.1061,32.0359,32.0678,111300.0
2014-04-28 13:20:00,50.23,50.23,50.15,50.2,118300.0,32.0614,32.0614,32.0104,32.0423,118300.0
2014-04-28 13:25:00,50.2,50.23,50.17,50.18,29300.0,32.0423,32.0614,32.0231,32.0295,29300.0
2014-04-28 13:30:00,50.18,50.23,50.03,50.12,65300.0,32.0295,32.0614,31.9338,31.9912,65300.0
2014-04-28 13:35:00,50.1,50.23,50.07,50.13,54100.0,31.9785,32.0614,31.9593,31.9976,54100.0
2014-04-28 13:40:00,50.13,50.18,50.1,50.14,37300.0,31.9976,32.0295,31.9785,32.004,37300.0
2014-04-28 13:45:00,50.14,50.19,50.1,50.17,65200.0,32.004,32.0359,31.9785,32.0231,65200.0
2014-04-28 13:50:00,50.18,50.28,50.17,50.25,267100.0,32.0295,32.0933,32.0231,32.0742,267100.0
2014-04-28 13:55:00,50.25,50.28,50.2,50.25,47700.0,32.0742,32.0933,32.0423,32.0742,47700.0
2014-04-28 14:00:00,50.25,50.33,50.2,50.29,78600.0,32.0742,32.1253,32.0423,32.0997,78600.0
2014-04-28 14:05:00,50.29,50.37,50.23,50.36,51500.0,32.0997,32.1508,32.0614,32.1444,51500.0
2014-04-28 14:10:00,50.37,50.57,50.37,50.54,74800.0,32.1508,32.2785,32.1508,32.2593,74800.0
2014-04-28 14:15:00,50.53,50.63,50.53,50.57,57400.0,32.2529,32.3168,32.2529,32.2785,57400.0
2014-04-28 14:20:00,50.58,50.61,50.51,50.52,67400.0,32.2848,32.304,32.2402,32.2465,67400.0
2014-04-28 14:25:00,50.52,50.53,50.49,50.5,68400.0,32.2465,32.2529,32.2274,32.2338,68400.0
2014-04-28 14:30:00,50.5,50.54,50.43,50.47,98800.0,32.2338,32.2593,32.1891,32.2146,98800.0
2014-04-28 14:35:00,50.45,50.51,50.41,50.46,44800.0,32.2019,32.2402,32.1763,32.2082,44800.0
2014-04-28 14:40:00,50.46,50.46,50.36,50.37,41200.0,32.2082,32.2082,32.1444,32.1508,41200.0
2014-04-28 14:45:00,50.37,50.58,50.36,50.54,48700.0,32.1508,32.2848,32.1444,32.2593,48700.0
2014-04-28 14:50:00,50.54,50.55,50.42,50.47,48900.0,32.2593,32.2657,32.1827,32.2146,48900.0
2014-04-28 14:55:00,50.46,50.5,50.41,50.45,38100.0,32.2082,32.2338,32.1763,32.2019,38100.0
2014-04-28 15:00:00,50.46,50.62,50.46,50.61,49600.0,32.2082,32.3104,32.2082,32.304,49600.0
2014-04-28 15:05:00,50.62,50.71,50.56,50.7,74800.0,32.3104,32.3678,32.2721,32.3614,74800.0
2014-04-28 15:10:00,50.71,50.75,50.64,50.74,55400.0,32.3678,32.3933,32.3231,32.387,55400.0
2014-04-28 15:15:00,50.74,50.79,50.66,50.79,67500.0,32.387,32.4189,32.3359,32.4189,67500.0
2014-04-28 15:20:00,50.8,50.92,50.77,50.88,119900.0,32.4253,32.5019,32.4061,32.4763,119900.0
2014-04-28 15:25:00,50.89,50.89,50.78,50.82,136300.0,32.4827,32.4827,32.4125,32.438,136300.0
2014-04-28 15:30:00,50.82,50.89,50.79,50.79,118300.0,32.438,32.4827,32.4189,32.4189,118300.0
2014-04-28 15:35:00,50.79,50.91,50.78,50.83,106100.0,32.4189,32.4955,32.4125,32.4444,106100.0
2014-04-28 15:40:00,50.83,50.89,50.8,50.88,117900.0,32.4444,32.4827,32.4253,32.4763,117900.0
2014-04-28 15:45:00,50.88,50.88,50.78,50.78,120200.0,32.4763,32.4763,32.4125,32.4125,120200.0
2014-04-28 15:50:00,50.78,50.87,50.78,50.84,246800.0,32.4125,32.4699,32.4125,32.4508,246800.0
2014-04-28 15:55:00,50.84,50.89,50.81,50.88,573300.0,32.4508,32.4827,32.4316,32.4763,573300.0
2014-04-29 09:30:00,50.94,51.0,50.81,51.0,121200.0,32.5146,32.5529,32.4316,32.5529,121200.0
2014-04-29 09:35:00,51.0,51.0,50.76,50.93,95000.0,32.5529,32.5529,32.3997,32.5082,95000.0
2014-04-29 09:40:00,50.93,51.02,50.93,50.99,181400.0,32.5082,32.5657,32.5082,32.5465,181400.0
2014-04-29 09:45:00,51.0,51.18,50.99,51.18,78500.0,32.5529,32.6678,32.5465,32.6678,78500.0
2014-04-29 09:50:00,51.17,51.24,51.15,51.22,62700.0,32.6614,32.7061,32.6487,32.6933,62700.0
2014-04-29 09:55:00,51.22,51.24,51.19,51.23,54000.0,32.6933,32.7061,32.6742,32.6997,54000.0
2014-04-29 10:00:00,51.23,51.23,51.12,51.12,66500.0,32.6997,32.6997,32.6295,32.6295,66500.0
2014-04-29 10:05:00,51.13,51.13,51.03,51.03,74800.0,32.6359,32.6359,32.5721,32.5721,74800.0
2014-04-29 10:10:00,51.03,51.05,50.99,51.05,120800.0,32.5721,32.5848,32.5465,32.5848,120800.0
2014-04-29 10:15:00,51.04,51.11,51.0,51.11,73400.0,32.5785,32.6231,32.5529,32.6231,73400.0
2014-04-29 10:20:00,51.11,51.21,51.06,51.2,71700.0,32.6231,32.687,32.5912,32.6806,71700.0
2014-04-29 10:25:00,51.21,51.23,51.06,51.06,57900.0,32.687,32.6997,32.5912,32.5912,57900.0
2014-04-29 10:30:00,51.06,51.14,51.05,51.08,52900.0,32.5912,32.6423,32.5848,32.604,52900.0
2014-04-29 10:35:00,51.08,51.1,51.04,51.1,54400.0,32.604,32.6167,32.5785,32.6167,54400.0
2014-04-29 10:40:00,51.09,51.25,51.09,51.23,66100.0,32.6104,32.7125,32.6104,32.6997,66100.0
2014-04-29 10:45:00,51.23,51.3,51.19,51.19,42600.0,32.6997,32.7444,32.6742,32.6742,42600.0
2014-04-29 10:50:00,51.2,51.26,51.19,51.22,39100.0,32.6806,32.7189,32.6742,32.6933,39100.0
2014-04-29 10:55:00,51.21,51.22,51.07,51.07,35700.0,32.687,32.6933,32.5976,32.5976,35700.0
2014-04-29 11:00:00,51.06,51.11,51.05,51.08,62900.0,32.5912,32.6231,32.5848,32.604,62900.0
2014-04-29 11:05:00,51.09,51.12,51.05,51.11,61400.0,32.6104,32.6295,32.5848,32.6231,61400.0
2014-04-29 11:10:00,51.11,51.12,51.07,51.1,67900.0,32.6231,32.6295,32.5976,32.6167,67900.0
2014-04-29 11:15:00,51.1,51.13,51.09,51.1,52500.0,32.6167,32.6359,32.6104,32.6167,52500.0
2014-04-29 11:20:00,51.1,51.14,51.1,51.13,45300.0,32.6167,32.6423,32.6167,32.6359,45300.0
2014-04-29 11:25:00,51.12,51.15,51.1,51.14,61800.0,32.6295,32.6487,32.6167,32.6423,61800.0
2014-04-29 11:30:00,51.14,51.28,51.13,51.28,87600.0,32.6423,32.7316,32.6359,32.7316,87600.0
2014-04-29 11:35:00,51.28,51.28,51.21,51.26,63000.0,32.7316,32.7316,32.687,32.7189,63000.0
2014-04-29 11:40:00,51.26,51.39,51.21,51.39,74100.0,32.7189,32.8019,32.687,32.8019,74100.0
2014-04-29 11:45:00,51.39,51.53,51.38,51.48,283800.0,32.8019,32.8912,32.7955,32.8593,283800.0
2014-04-29 11:50:00,51.48,51.48,51.42,51.45,88900.0,32.8593,32.8593,32.821,32.8402,88900.0
2014-04-29 11:55:00,51.45,51.48,51.43,51.46,71800.0,32.8402,32.8593,32.8274,32.8465,71800.0
2014-04-29 12:00:00,51.46,51.48,51.31,51.31,77200.0,32.8465,32.8593,32.7508,32.7508,77200.0
2014-04-29 12:05:00,51.31,51.31,51.23,51.24,47800.0,32.7508,32.7508,32.6997,32.7061,47800.0
2014-04-29 12:10:00,51.24,51.25,51.2,51.23,43300.0,32.7061,32.7125,32.6806,32.6997,43300.0
2014-04-29 12:15:00,51.22,51.31,51.21,51.31,54900.0,32.6933,32.7508,32.687,32.7508,54900.0
2014-04-29 12:20:00,51.3,51.39,51.3,51.38,41900.0,32.7444,32.8019,32.7444,32.7955,41900.0
2014-04-29 12:25:00,51.39,51.41,51.35,51.4,33200.0,32.8019,32.8146,32.7763,32.8082,33200.0
2014-04-29 12:30:00,51.4,51.43,51.38,51.42,26200.0,32.8082,32.8274,32.7955,32.821,26200.0
2014-04-29 12:35:00,51.42,51.43,51.37,51.4,35800.0,32.821,32.8274,32.7891,32.8082,35800.0
2014-04-29 12:40:00,51.41,51.48,51.4,51.47,31900.0,32.8146,32.8593,32.8082,32.8529,31900.0
2014-04-29 12:45:00,51.47,51.48,51.43,51.44,23900.0,32.8529,32.8593,32.8274,32.8338,23900.0
2014-04-29 12:50:00,51.44,51.45,51.42,51.43,33100.0,32.8338,32.8402,32.821,32.8274,33100.0
2014-04-29 12:55:00,51.44,51.44,51.35,51.38,63400.0,32.8338,32.8338,32.7763,32.7955,63400.0
2014-04-29 13:00:00,51.38,51.45,51.36,51.44,53900.0,32.7955,32.8402,32.7827,32.8338,53900.0
2014-04-29 13:05:00,51.45,51.46,51.4,51.43,41900.0,32.8402,32.8465,32.8082,32.8274,41900.0
2014-04-29 13:10:00,51.42,51.45,51.37,51.39,30100.0,32.821,32.8402,32.7891,32.8019,30100.0
2014-04-29 13:15:00,51.4,51.44,51.39,51.44,59200.0,32.8082,32.8338,32.8019,32.8338,59200.0
2014-04-29 13:20:00,51.44,51.47,51.42,51.47,28400.0,32.8338,32.8529,32.821,32.8529,28400.0
2014-04-29 13:25:00,51.47,51.51,51.42,51.47,56800.0,32.8529,32.8784,32.821,32.8529,56800.0
2014-04-29 13:30:00,51.47,51.48,51.4,51.44,23200.0,32.8529,32.8593,32.8082,32.8338,23200.0
2014-04-29 13:35:00,51.44,51.46,51.39,51.41,49300.0,32.8338,32.8465,32.8019,32.8146,49300.0
2014-04-29 13:40:00,51.41,51.48,51.38,51.41,39200.0,32.8146,32.8593,32.7955,32.8146,39200.0
2014-04-29 13:45:00,51.41,51.41,51.38,51.41,17900.0,32.8146,32.8146,32.7955,32.8146,17900.0
2014-04-29 13:50:00,51.41,51.43,51.37,51.39,27600.0,32.8146,32.8274,32.7891,32.8019,27600.0
2014-04-29 13:55:00,51.39,51.47,51.39,51.41,30400.0,32.8019,32.8529,32.8019,32.8146,30400.0
2014-04-29 14:00:00,51.41,51.41,51.36,51.41,19800.0,32.8146,32.8146,32.7827,32.8146,19800.0
2014-04-29 14:05:00,51.4,51.41,51.35,51.38,38100.0,32.8082,32.8146,32.7763,32.7955,38100.0
2014-04-29 14:10:00,51.39,51.39,51.34,51.34,20900.0,32.8019,32.8019,32.7699,32.7699,20900.0
2014-04-29 14:15:00,51.35,51.35,51.29,51.31,20400.0,32.7763,32.7763,32.738,32.7508,20400.0
2014-04-29 14:20:00,51.31,51.35,51.3,51.35,45400.0,32.7508,32.7763,32.7444,32.7763,45400.0
2014-04-29 14:25:00,51.35,51.37,51.32,51.37,59000.0,32.7763,32.7891,32.7572,32.7891,59000.0
2014-04-29 14:30:00,51.36,51.37,51.35,51.35,17500.0,32.7827,32.7891,32.7763,32.7763,17500.0
2014-04-29 14:35:00,51.35,51.38,51.33,51.38,40000.0,32.7763,32.7955,32.7636,32.7955,40000.0
2014-04-29 14:40:00,51.38,51.43,51.35,51.41,37600.0,32.7955,32.8274,32.7763,32.8146,37600.0
2014-04-29 14:45:00,51.4,51.41,51.38,51.41,30700.0,32.8082,32.8146,32.7955,32.8146,30700.0
2014-04-29 14:50:00,51.41,51.42,51.38,51.38,38300.0,32.8146,32.821,32.7955,32.7955,38300.0
2014-04-29 14:55:00,51.38,51.38,51.35,51.36,20700.0,32.7955,32.7955,32.7763,32.7827,20700.0
2014-04-29 15:00:00,51.35,51.37,51.33,51.33,30100.0,32.7763,32.7891,32.7636,32.7636,30100.0
2014-04-29 15:05:00,51.34,51.39,51.33,51.39,51000.0,32.7699,32.8019,32.7636,32.8019,51000.0
2014-04-29 15:10:00,51.39,51.46,51.37,51.46,57400.0,32.8019,32.8465,32.7891,32.8465,57400.0
2014-04-29 15:15:00,51.46,51.5,51.44,51.5,107600.0,32.8465,32.8721,32.8338,32.8721,107600.0
2014-04-29 15:20:00,51.5,51.51,51.47,51.48,62200.0,32.8721,32.8784,32.8529,32.8593,62200.0
2014-04-29 15:25:00,51.49,51.5,51.48,51.49,58700.0,32.8657,32.8721,32.8593,32.8657,58700.0
2014-04-29 15:30:00,51.49,51.49,51.46,51.48,69900.0,32.8657,32.8657,32.8465,32.8593,69900.0
2014-04-29 15:35:00,51.48,51.49,51.44,51.45,72600.0,32.8593,32.8657,32.8338,32.8402,72600.0
2014-04-29 15:40:00,51.45,51.47,51.41,51.41,98900.0,32.8402,32.8529,32.8146,32.8146,98900.0
2014-04-29 15:45:00,51.41,51.41,51.37,51.37,133100.0,32.8146,32.8146,32.7891,32.7891,133100.0
2014-04-29 15:50:00,51.37,51.43,51.37,51.38,126000.0,32.7891,32.8274,32.7891,32.7955,126000.0
2014-04-29 15:55:00,51.38,51.39,51.36,51.36,268200.0,32.7955,32.8019,32.7827,32.7827,268200.0
2014-04-30 09:30:00,51.38,51.38,51.01,51.13,83000.0,32.7955,32.7955,32.5593,32.6359,83000.0
2014-04-30 09:35:00,51.18,51.28,51.14,51.19,21900.0,32.6678,32.7316,32.6423,32.6742,21900.0
2014-04-30 09:40:00,51.19,51.23,51.04,51.09,36600.0,32.6742,32.6997,32.5785,32.6104,36600.0
2014-04-30 09:45:00,51.11,51.24,51.1,51.13,47100.0,32.6231,32.7061,32.6167,32.6359,47100.0
2014-04-30 09:50:00,51.11,51.19,51.02,51.06,52700.0,32.6231,32.6742,32.5657,32.5912,52700.0
2014-04-30 09:55:00,51.05,51.12,51.0,51.12,42200.0,32.5848,32.6295,32.5529,32.6295,42200.0
2014-04-30 10:00:00,51.12,51.12,51.04,51.05,31700.0,32.6295,32.6295,32.5785,32.5848,31700.0
2014-04-30 10:05:00,51.05,51.19,51.02,51.13,60600.0,32.5848,32.6742,32.5657,32.6359,60600.0
2014-04-30 10:10:00,51.14,51.23,51.12,51.21,51900.0,32.6423,32.6997,32.6295,32.687,51900.0
2014-04-30 10:15:00,51.22,51.31,51.21,51.3,34500.0,32.6933,32.7508,32.687,32.7444,34500.0
2014-04-30 10:20:00,51.3,51.38,51.25,51.37,29700.0,32.7444,32.7955,32.7125,32.7891,29700.0
2014-04-30 10:25:00,51.37,51.39,51.34,51.37,41900.0,32.7891,32.8019,32.7699,32.7891,41900.0
2014-04-30 10:30:00,51.36,51.45,51.35,51.39,109400.0,32.7827,32.8402,32.7763,32.8019,109400.0
2014-04-30 10:35:00,51.38,51.4,51.32,51.37,78800.0,32.7955,32.8082,32.7572,32.7891,78800.0
2014-04-30 10:40:00,51.36,51.47,51.34,51.44,90300.0,32.7827,32.8529,32.7699,32.8338,90300.0
2014-04-30 10:45:00,51.44,51.57,51.44,51.57,88500.0,32.8338,32.9167,32.8338,32.9167,88500.0
2014-04-30 10:50:00,51.58,51.6,51.54,51.6,57300.0,32.9231,32.9359,32.8976,32.9359,57300.0
2014-04-30 10:55:00,51.6,51.64,51.56,51.64,52500.0,32.9359,32.9614,32.9104,32.9614,52500.0
2014-04-30 11:00:00,51.64,51.68,51.62,51.68,95300.0,32.9614,32.987,32.9487,32.987,95300.0
2014-04-30 11:05:00,51.67,51.76,51.65,51.74,108000.0,32.9806,33.038,32.9678,33.0253,108000.0
2014-04-30 11:10:00,51.76,51.81,51.74,51.8,197900.0,33.038,33.0699,33.0253,33.0636,197900.0
2014-04-30 11:15:00,51.8,51.82,51.64,51.65,112000.0,33.0636,33.0763,32.9614,32.9678,112000.0
2014-04-30 11:20:00,51.63,51.69,51.59,51.64,56200.0,32.955,32.9933,32.9295,32.9614,56200.0
2014-04-30 11:25:00,51.63,51.65,51.59,51.65,19900.0,32.955,32.9678,32.9295,32.9678,19900.0
2014-04-30 11:30:00,51.65,51.75,51.65,51.71,47800.0,32.9678,33.0316,32.9678,33.0061,47800.0
2014-04-30 11:35:00,51.72,51.81,51.71,51.81,169000.0,33.0125,33.0699,33.0061,33.0699,169000.0
2014-04-30 11:40:00,51.79,51.81,51.75,51.8,25700.0,33.0572,33.0699,33.0316,33.0636,25700.0
2014-04-30 11:45:00,51.81,51.81,51.75,51.75,34300.0,33.0699,33.0699,33.0316,33.0316,34300.0
2014-04-30 11:50:00,51.76,51.77,51.65,51.66,33300.0,33.038,33.0444,32.9678,32.9742,33300.0
2014-04-30 11:55:00,51.66,51.76,51.65,51.75,67900.0,32.9742,33.038,32.9678,33.0316,67900.0
2014-04-30 12:00:00,51.75,51.82,51.72,51.72,64800.0,33.0316,33.0763,33.0125,33.0125,64800.0
2014-04-30 12:05:00,51.71,51.71,51.64,51.69,141700.0,33.0061,33.0061,32.9614,32.9933,141700.0
2014-04-30 12:10:00,51.69,51.71,51.63,51.7,38700.0,32.9933,33.0061,32.955,32.9997,38700.0
2014-04-30 12:15:00,51.7,51.72,51.68,51.71,35800.0,32.9997,33.0125,32.987,33.0061,35800.0
2014-04-30 12:20:00,51.72,51.85,51.72,51.81,57600.0,33.0125,33.0955,33.0125,33.0699,57600.0
2014-04-30 12:25:00,51.82,51.84,51.81,51.84,32400.0,33.0763,33.0891,33.0699,33.0891,32400.0
2014-04-30 12:30:00,51.84,51.9,51.8,51.9,52300.0,33.0891,33.1274,33.0636,33.1274,52300.0
2014-04-30 12:35:00,51.9,51.93,51.84,51.93,42900.0,33.1274,33.1465,33.0891,33.1465,42900.0
2014-04-30 12:40:00,51.94,51.96,51.91,51.92,50100.0,33.1529,33.1657,33.1338,33.1401,50100.0
2014-04-30 12:45:00,51.92,51.92,51.9,51.9,21800.0,33.1401,33.1401,33.1274,33.1274,21800.0
2014-04-30 12:50:00,51.91,52.09,51.87,51.99,136800.0,33.1338,33.2487,33.1082,33.1848,136800.0
2014-04-30 12:55:00,52.0,52.03,51.97,52.02,77100.0,33.1912,33.2104,33.1721,33.204,77100.0
2014-04-30 13:00:00,52.02,52.06,52.01,52.02,57300.0,33.204,33.2295,33.1976,33.204,57300.0
2014-04-30 13:05:00,52.02,52.02,51.89,51.89,89900.0,33.204,33.204,33.121,33.121,89900.0
2014-04-30 13:10:00,51.9,51.9,51.78,51.79,29500.0,33.1274,33.1274,33.0508,33.0572,29500.0
2014-04-30 13:15:00,51.79,51.8,51.75,51.75,39300.0,33.0572,33.0636,33.0316,33.0316,39300.0
2014-04-30 13:20:00,51.75,51.95,51.75,51.85,71700.0,33.0316,33.1593,33.0316,33.0955,71700.0
2014-04-30 13:25:00,51.84,51.91,51.71,51.9,92100.0,33.0891,33.1338,33.0061,33.1274,92100.0
2014-04-30 13:30:00,51.89,52.0,51.88,51.99,82800.0,33.121,33.1912,33.1146,33.1848,82800.0
2014-04-30 13:35:00,51.99,52.02,51.91,51.95,75700.0,33.1848,33.204,33.1338,33.1593,75700.0
2014-04-30 13:40:00,51.95,52.0,51.91,52.0,32100.0,33.1593,33.1912,33.1338,33.1912,32100.0
2014-04-30 13:45:00,51.99,51.99,51.85,51.86,42000.0,33.1848,33.1848,33.0955,33.1019,42000.0
2014-04-30 13:50:00,51.86,51.86,51.81,51.82,29700.0,33.1019,33.1019,33.0699,33.0763,29700.0
2014-04-30 13:55:00,51.83,51.88,51.81,51.88,38700.0,33.0827,33.1146,33.0699,33.1146,38700.0
2014-04-30 14:00:00,51.88,52.0,51.78,51.93,68100.0,33.1146,33.1912,33.0508,33.1465,68100.0
2014-04-30 14:05:00,51.94,51.95,51.76,51.9,43400.0,33.1529,33.1593,33.038,33.1274,43400.0
2014-04-30 14:10:00,51.9,51.91,51.8,51.89,60600.0,33.1274,33.1338,33.0636,33.121,60600.0
2014-04-30 14:15:00,51.89,51.97,51.86,51.96,61800.0,33.121,33.1721,33.1019,33.1657,61800.0
2014-04-30 14:20:00,51.96,51.99,51.94,51.98,68400.0,33.1657,33.1848,33.1529,33.1784,68400.0
2014-04-30 14:25:00,51.98,52.0,51.91,51.97,59000.0,33.1784,33.1912,33.1338,33.1721,59000.0
2014-04-30 14:30:00,51.96,52.0,51.93,52.0,115400.0,33.1657,33.1912,33.1465,33.1912,115400.0
2014-04-30 14:35:00,52.0,52.01,51.91,51.93,109000.0,33.1912,33.1976,33.1338,33.1465,109000.0
2014-04-30 14:40:00,51.92,52.01,51.92,52.0,79500.0,33.1401,33.1976,33.1401,33.1912,79500.0
2014-04-30 14:45:00,52.01,52.07,52.0,52.06,54600.0,33.1976,33.2359,33.1912,33.2295,54600.0
2014-04-30 14:50:00,52.06,52.13,52.03,52.12,81900.0,33.2295,33.2742,33.2104,33.2678,81900.0
2014-04-30 14:55:00,52.12,52.12,52.0,52.09,87400.0,33.2678,33.2678,33.1912,33.2487,87400.0
2014-04-30 15:00:00,52.09,52.1,52.02,52.08,74500.0,33.2487,33.255,33.204,33.2423,74500.0
2014-04-30 15:05:00,52.08,52.08,51.93,52.0,113900.0,33.2423,33.2423,33.1465,33.1912,113900.0
2014-04-30 15:10:00,52.0,52.1,51.99,52.09,89300.0,33.1912,33.255,33.1848,33.2487,89300.0
2014-04-30 15:15:00,52.09,52.1,51.96,51.98,95900.0,33.2487,33.255,33.1657,33.1784,95900.0
2014-04-30 15:20:00,51.98,52.0,51.94,51.96,88000.0,33.1784,33.1912,33.1529,33.1657,88000.0
2014-04-30 15:25:00,51.95,52.11,51.95,52.1,86200.0,33.1593,33.2614,33.1593,33.255,86200.0
2014-04-30 15:30:00,52.11,52.13,52.05,52.11,89300.0,33.2614,33.2742,33.2231,33.2614,89300.0
2014-04-30 15:35:00,52.11,52.15,52.07,52.12,94300.0,33.2614,33.287,33.2359,33.2678,94300.0
2014-04-30 15:40:00,52.12,52.16,52.08,52.16,108000.0,33.2678,33.2933,33.2423,33.2933,108000.0
2014-04-30 15:45:00,52.16,52.16,51.94,52.01,242100.0,33.2933,33.2933,33.1529,33.1976,242100.0
2014-04-30 15:50:00,52.0,52.03,51.94,51.98,197700.0,33.1912,33.2104,33.1529,33.1784,197700.0
2014-04-30 15:55:00,51.97,52.1,51.97,52.07,445800.0,33.1721,33.255,33.1721,33.2359,445800.0
2014-05-01 09:30:00,51.89,52.0,51.65,51.76,109000.0,33.121,33.1912,32.9678,33.038,109000.0
2014-05-01 09:35:00,51.81,51.82,51.65,51.82,33800.0,33.0699,33.0763,32.9678,33.0763,33800.0
2014-05-01 09:40:00,51.82,51.97,51.8,51.97,58800.0,33.0763,33.1721,33.0636,33.1721,58800.0
2014-05-01 09:45:00,51.96,51.97,51.88,51.92,56600.0,33.1657,33.1721,33.1146,33.1401,56600.0
2014-05-01 09:50:00,51.92,51.97,51.84,51.97,67300.0,33.1401,33.1721,33.0891,33.1721,67300.0
2014-05-01 09:55:00,51.97,51.97,51.71,51.74,56800.0,33.1721,33.1721,33.0061,33.0253,56800.0
2014-05-01 10:00:00,51.75,51.85,51.65,51.69,52600.0,33.0316,33.0955,32.9678,32.9933,52600.0
2014-05-01 10:05:00,51.69,51.77,51.63,51.71,35200.0,32.9933,33.0444,32.955,33.0061,35200.0
2014-05-01 10:10:00,51.71,51.78,51.6,51.6,43400.0,33.0061,33.0508,32.9359,32.9359,43400.0
2014-05-01 10:15:00,51.6,51.67,51.44,51.47,60100.0,32.9359,32.9806,32.8338,32.8529,60100.0
2014-05-01 10:20:00,51.47,51.53,51.43,51.51,43200.0,32.8529,32.8912,32.8274,32.8784,43200.0
2014-05-01 10:25:00,51.52,51.53,51.44,51.48,61200.0,32.8848,32.8912,32.8338,32.8593,61200.0
2014-05-01 10:30:00,51.48,51.53,51.42,51.45,64900.0,32.8593,32.8912,32.821,32.8402,64900.0
2014-05-01 10:35:00,51.46,51.49,51.41,51.41,87000.0,32.8465,32.8657,32.8146,32.8146,87000.0
2014-05-01 10:40:00,51.41,51.55,51.41,51.53,48300.0,32.8146,32.904,32.8146,32.8912,48300.0
2014-05-01 10:45:00,51.52,51.7,51.5,51.62,43000.0,32.8848,32.9997,32.8721,32.9487,43000.0
2014-05-01 10:50:00,51.64,51.64,51.57,51.57,25400.0,32.9614,32.9614,32.9167,32.9167,25400.0
2014-05-01 10:55:00,51.57,51.6,51.51,51.53,22300.0,32.9167,32.9359,32.8784,32.8912,22300.0
2014-05-01 11:00:00,51.54,51.63,51.53,51.59,38900.0,32.8976,32.955,32.8912,32.9295,38900.0
2014-05-01 11:05:00,51.6,51.61,51.54,51.56,36500.0,32.9359,32.9423,32.8976,32.9104,36500.0
2014-05-01 11:10:00,51.56,51.63,51.53,51.58,51300.0,32.9104,32.955,32.8912,32.9231,51300.0
2014-05-01 11:15:00,51.58,51.72,51.56,51.7,43300.0,32.9231,33.0125,32.9104,32.9997,43300.0
2014-05-01 11:20:00,51.69,51.79,51.68,51.79,33300.0,32.9933,33.0572,32.987,33.0572,33300.0
2014-05-01 11:25:00,51.79,51.85,51.79,51.8,18800.0,33.0572,33.0955,33.0572,33.0636,18800.0
2014-05-01 11:30:00,51.79,51.93,51.78,51.92,40000.0,33.0572,33.1465,33.0508,33.1401,40000.0
2014-05-01 11:35:00,51.93,52.1,51.93,52.05,55000.0,33.1465,33.255,33.1465,33.2231,55000.0
2014-05-01 11:40:00,52.03,52.04,51.88,51.93,35100.0,33.2104,33.2167,33.1146,33.1465,35100.0
2014-05-01 11:45:00,51.92,51.95,51.9,51.91,28400.0,33.1401,33.1593,33.1274,33.1338,28400.0
2014-05-01 11:50:00,51.91,51.91,51.77,51.8,40300.0,33.1338,33.1338,33.0444,33.0636,40300.0
2014-05-01 11:55:00,51.81,51.81,51.68,51.73,69200.0,33.0699,33.0699,32.987,33.0189,69200.0
2014-05-01 12:00:00,51.74,51.88,51.7,51.88,37000.0,33.0253,33.1146,32.9997,33.1146,37000.0
2014-05-01 12:05:00,51.87,51.93,51.84,51.92,34200.0,33.1082,33.1465,33.0891,33.1401,34200.0
2014-05-01 12:10:00,51.93,51.94,51.82,51.91,17800.0,33.1465,33.1529,33.0763,33.1338,17800.0
2014-05-01 12:15:00,51.91,51.93,51.84,51.89,15300.0,33.1338,33.1465,33.0891,33.121,15300.0
2014-05-01 12:20:00,51.88,51.94,51.83,51.94,28800.0,33.1146,33.1529,33.0827,33.1529,28800.0
2014-05-01 12:25:00,51.95,51.95,51.89,51.89,16700.0,33.1593,33.1593,33.121,33.121,16700.0
2014-05-01 12:30:00,51.88,51.89,51.79,51.86,60100.0,33.1146,33.121,33.0572,33.1019,60100.0
2014-05-01 12:35:00,51.87,51.87,51.79,51.8,39000.0,33.1082,33.1082,33.0572,33.0636,39000.0
2014-05-01 12:40:00,51.78,51.91,51.78,51.86,22700.0,33.0508,33.1338,33.0508,33.1019,22700.0
2014-05-01 12:45:00,51.86,51.86,51.75,51.82,21100.0,33.1019,33.1019,33.0316,33.0763,21100.0
2014-05-01 12:50:00,51.83,51.85,51.8,51.84,22500.0,33.0827,33.0955,33.0636,33.0891,22500.0
2014-05-01 12:55:00,51.84,51.87,51.8,51.8,13200.0,33.0891,33.1082,33.0636,33.0636,13200.0
2014-05-01 13:00:00,51.8,51.81,51.77,51.81,13500.0,33.0636,33.0699,33.0444,33.0699,13500.0
2014-05-01 13:05:00,51.81,51.83,51.71,51.83,72900.0,33.0699,33.0827,33.0061,33.0827,72900.0
2014-05-01 13:10:00,51.83,51.84,51.77,51.81,31100.0,33.0827,33.0891,33.0444,33.0699,31100.0
2014-05-01 13:15:00,51.82,51.87,51.79,51.86,26400.0,33.0763,33.1082,33.0572,33.1019,26400.0
2014-05-01 13:20:00,51.86,51.88,51.76,51.78,24000.0,33.1019,33.1146,33.038,33.0508,24000.0
2014-05-01 13:25:00,51.79,51.83,51.73,51.74,27400.0,33.0572,33.0827,33.0189,33.0253,27400.0
2014-05-01 13:30:00,51.75,51.76,51.69,51.73,24400.0,33.0316,33.038,32.9933,33.0189,24400.0
2014-05-01 13:35:00,51.74,51.74,51.69,51.72,21100.0,33.0253,33.0253,32.9933,33.0125,21100.0
2014-05-01 13:40:00,51.72,51.74,51.67,51.71,34100.0,33.0125,33.0253,32.9806,33.0061,34100.0
2014-05-01 13:45:00,51.7,51.76,51.68,51.7,24100.0,32.9997,33.038,32.987,32.9997,24100.0
2014-05-01 13:50:00,51.7,51.73,51.66,51.69,30400.0,32.9997,33.0189,32.9742,32.9933,30400.0
2014-05-01 13:55:00,51.69,51.69,51.58,51.61,30600.0,32.9933,32.9933,32.9231,32.9423,30600.0
2014-05-01 14:00:00,51.61,51.7,51.58,51.69,22400.0,32.9423,32.9997,32.9231,32.9933,22400.0
2014-05-01 14:05:00,51.69,51.71,51.65,51.71,50500.0,32.9933,33.0061,32.9678,33.0061,50500.0
2014-05-01 14:10:00,51.7,51.73,51.63,51.65,30800.0,32.9997,33.0189,32.955,32.9678,30800.0
2014-05-01 14:15:00,51.64,51.69,51.64,51.69,31000.0,32.9614,32.9933,32.9614,32.9933,31000.0
2014-05-01 14:20:00,51.68,51.72,51.66,51.71,19900.0,32.987,33.0125,32.9742,33.0061,19900.0
2014-05-01 14:25:00,51.72,51.72,51.63,51.66,15400.0,33.0125,33.0125,32.955,32.9742,15400.0
2014-05-01 14:30:00,51.67,51.69,51.64,51.65,19900.0,32.9806,32.9933,32.9614,32.9678,19900.0
2014-05-01 14:35:00,51.65,51.66,51.58,51.61,36000.0,32.9678,32.9742,32.9231,32.9423,36000.0
2014-05-01 14:40:00,51.61,51.63,51.53,51.53,32900.0,32.9423,32.955,32.8912,32.8912,32900.0
2014-05-01 14:45:00,51.55,51.59,51.51,51.56,38500.0,32.904,32.9295,32.8784,32.9104,38500.0
2014-05-01 14:50:00,51.57,51.59,51.53,51.53,40200.0,32.9167,32.9295,32.8912,32.8912,40200.0
2014-05-01 14:55:00,51.54,51.58,51.52,51.55,50300.0,32.8976,32.9231,32.8848,32.904,50300.0
2014-05-01 15:00:00,51.55,51.58,51.5,51.51,34600.0,32.904,32.9231,32.8721,32.8784,34600.0
2014-05-01 15:05:00,51.5,51.55,51.49,51.52,43100.0,32.8721,32.904,32.8657,32.8848,43100.0
2014-05-01 15:10:00,51.53,51.57,51.5,51.57,35900.0,32.8912,32.9167,32.8721,32.9167,35900.0
2014-05-01 15:15:00,51.57,51.58,51.53,51.54,63600.0,32.9167,32.9231,32.8912,32.8976,63600.0
2014-05-01 15:20:00,51.53,51.58,51.5,51.53,46200.0,32.8912,32.9231,32.8721,32.8912,46200.0
2014-05-01 15:25:00,51.53,51.54,51.48,51.5,61100.0,32.8912,32.8976,32.8593,32.8721,61100.0
2014-05-01 15:30:00,51.49,51.54,51.47,51.54,53100.0,32.8657,32.8976,32.8529,32.8976,53100.0
2014-05-01 15:35:00,51.54,51.56,51.5,51.54,62500.0,32.8976,32.9104,32.8721,32.8976,62500.0
2014-05-01 15:40:00,51.54,51.58,51.51,51.51,71900.0,32.8976,32.9231,32.8784,32.8784,71900.0
2014-05-01 15:45:00,51.52,51.56,51.5,51.53,85400.0,32.8848,32.9104,32.8721,32.8912,85400.0
2014-05-01 15:50:00,51.54,51.62,51.54,51.62,85500.0,32.8976,32.9487,32.8976,32.9487,85500.0
2014-05-01 15:55:00,51.62,51.62,51.54,51.61,227700.0,32.9487,32.9487,32.8976,32.9423,227700.0
2014-05-02 09:30:00,51.41,51.59,51.41,51.52,74800.0,32.8146,32.9295,32.8146,32.8848,74800.0
2014-05-02 09:35:00,51.49,51.72,51.49,51.66,33700.0,32.8657,33.0125,32.8657,32.9742,33700.0
2014-05-02 09:40:00,51.66,51.66,51.43,51.62,50100.0,32.9742,32.9742,32.8274,32.9487,50100.0
2014-05-02 09:45:00,51.64,51.7,51.46,51.48,25400.0,32.9614,32.9997,32.8465,32.8593,25400.0
2014-05-02 09:50:00,51.48,51.53,51.43,51.44,19600.0,32.8593,32.8912,32.8274,32.8338,19600.0
2014-05-02 09:55:00,51.44,51.51,51.35,51.49,34200.0,32.8338,32.8784,32.7763,32.8657,34200.0
2014-05-02 10:00:00,51.51,51.51,51.4,51.44,37100.0,32.8784,32.8784,32.8082,32.8338,37100.0
2014-05-02 10:05:00,51.43,51.51,51.4,51.45,41400.0,32.8274,32.8784,32.8082,32.8402,41400.0
2014-05-02 10:10:00,51.46,51.55,51.43,51.52,37700.0,32.8465,32.904,32.8274,32.8848,37700.0
2014-05-02 10:15:00,51.52,51.55,51.49,51.51,43600.0,32.8848,32.904,32.8657,32.8784,43600.0
2014-05-02 10:20:00,51.52,51.55,51.47,51.5,27500.0,32.8848,32.904,32.8529,32.8721,27500.0
2014-05-02 10:25:00,51.51,51.53,51.38,51.41,24800.0,32.8784,32.8912,32.7955,32.8146,24800.0
2014-05-02 10:30:00,51.41,51.47,51.35,51.46,36600.0,32.8146,32.8529,32.7763,32.8465,36600.0
2014-05-02 10:35:00,51.46,51.48,51.42,51.42,29600.0,32.8465,32.8593,32.821,32.821,29600.0
2014-05-02 10:40:00,51.42,51.42,51.29,51.34,49800.0,32.821,32.821,32.738,32.7699,49800.0
2014-05-02 10:45:00,51.34,51.37,51.15,51.15,68200.0,32.7699,32.7891,32.6487,32.6487,68200.0
2014-05-02 10:50:00,51.15,51.19,51.07,51.1,53500.0,32.6487,32.6742,32.5976,32.6167,53500.0
2014-05-02 10:55:00,51.11,51.18,51.05,51.11,35900.0,32.6231,32.6678,32.5848,32.6231,35900.0
2014-05-02 11:00:00,51.1,51.13,51.07,51.08,36200.0,32.6167,32.6359,32.5976,32.604,36200.0
2014-05-02 11:05:00,51.08,51.11,51.03,51.07,27500.0,32.604,32.6231,32.5721,32.5976,27500.0
2014-05-02 11:10:00,51.07,51.08,51.0,51.01,32000.0,32.5976,32.604,32.5529,32.5593,32000.0
2014-05-02 11:15:00,51.01,51.05,51.0,51.05,34900.0,32.5593,32.5848,32.5529,32.5848,34900.0
2014-05-02 11:20:00,51.05,51.15,51.05,51.11,49400.0,32.5848,32.6487,32.5848,32.6231,49400.0
2014-05-02 11:25:00,51.1,51.19,51.09,51.14,39600.0,32.6167,32.6742,32.6104,32.6423,39600.0
2014-05-02 11:30:00,51.14,51.24,51.14,51.21,19100.0,32.6423,32.7061,32.6423,32.687,19100.0
2014-05-02 11:35:00,51.2,51.22,51.15,51.16,11200.0,32.6806,32.6933,32.6487,32.655,11200.0
2014-05-02 11:40:00,51.16,51.18,51.11,51.13,22800.0,32.655,32.6678,32.6231,32.6359,22800.0
2014-05-02 11:45:00,51.13,51.18,51.11,51.15,26300.0,32.6359,32.6678,32.6231,32.6487,26300.0
2014-05-02 11:50:00,51.15,51.19,51.14,51.17,18800.0,32.6487,32.6742,32.6423,32.6614,18800.0
2014-05-02 11:55:00,51.17,51.45,51.13,51.32,166000.0,32.6614,32.8402,32.6359,32.7572,166000.0
2014-05-02 12:00:00,51.31,51.36,51.28,51.32,29200.0,32.7508,32.7827,32.7316,32.7572,29200.0
2014-05-02 12:05:00,51.32,51.36,51.28,51.28,22300.0,32.7572,32.7827,32.7316,32.7316,22300.0
2014-05-02 12:10:00,51.28,51.28,51.25,51.28,16200.0,32.7316,32.7316,32.7125,32.7316,16200.0
2014-05-02 12:15:00,51.28,51.29,51.24,51.25,18800.0,32.7316,32.738,32.7061,32.7125,18800.0
2014-05-02 12:20:00,51.24,51.25,51.21,51.23,11900.0,32.7061,32.7125,32.687,32.6997,11900.0
2014-05-02 12:25:00,51.23,51.3,51.21,51.28,24100.0,32.6997,32.7444,32.687,32.7316,24100.0
2014-05-02 12:30:00,51.27,51.33,51.25,51.32,19700.0,32.7253,32.7636,32.7125,32.7572,19700.0
2014-05-02 12:35:00,51.32,51.36,51.31,51.35,14000.0,32.7572,32.7827,32.7508,32.7763,14000.0
2014-05-02 12:40:00,51.36,51.39,51.36,51.37,13600.0,32.7827,32.8019,32.7827,32.7891,13600.0
2014-05-02 12:45:00,51.37,51.44,51.37,51.41,9500.0,32.7891,32.8338,32.7891,32.8146,9500.0
2014-05-02 12:50:00,51.41,51.41,51.36,51.36,10000.0,32.8146,32.8146,32.7827,32.7827,10000.0
2014-05-02 12:55:00,51.37,51.39,51.32,51.33,12600.0,32.7891,32.8019,32.7572,32.7636,12600.0
2014-05-02 13:00:00,51.33,51.35,51.3,51.31,10400.0,32.7636,32.7763,32.7444,32.7508,10400.0
2014-05-02 13:05:00,51.33,51.34,51.27,51.28,10200.0,32.7636,32.7699,32.7253,32.7316,10200.0
2014-05-02 13:10:00,51.28,51.31,51.26,51.29,16700.0,32.7316,32.7508,32.7189,32.738,16700.0
2014-05-02 13:15:00,51.28,51.28,51.21,51.24,33200.0,32.7316,32.7316,32.687,32.7061,33200.0
2014-05-02 13:20:00,51.24,51.27,51.23,51.25,17900.0,32.7061,32.7253,32.6997,32.7125,17900.0
2014-05-02 13:25:00,51.25,51.27,51.2,51.23,16200.0,32.7125,32.7253,32.6806,32.6997,16200.0
2014-05-02 13:30:00,51.23,51.26,51.18,51.24,26900.0,32.6997,32.7189,32.6678,32.7061,26900.0
2014-05-02 13:35:00,51.25,51.25,51.19,51.21,22100.0,32.7125,32.7125,32.6742,32.687,22100.0
2014-05-02 13:40:00,51.2,51.21,51.15,51.19,27900.0,32.6806,32.687,32.6487,32.6742,27900.0
2014-05-02 13:45:00,51.18,51.24,51.17,51.2,22500.0,32.6678,32.7061,32.6614,32.6806,22500.0
2014-05-02 13:50:00,51.2,51.22,51.15,51.16,24300.0,32.6806,32.6933,32.6487,32.655,24300.0
2014-05-02 13:55:00,51.16,51.17,51.08,51.11,50400.0,32.655,32.6614,32.604,32.6231,50400.0
2014-05-02 14:00:00,51.1,51.11,51.03,51.05,73800.0,32.6167,32.6231,32.5721,32.5848,73800.0
2014-05-02 14:05:00,51.05,51.08,51.0,51.01,55300.0,32.5848,32.604,32.5529,32.5593,55300.0
2014-05-02 14:10:00,51.01,51.07,51.01,51.03,41200.0,32.5593,32.5976,32.5593,32.5721,41200.0
2014-05-02 14:15:00,51.03,51.11,51.02,51.06,23900.0,32.5721,32.6231,32.5657,32.5912,23900.0
2014-05-02 14:20:00,51.06,51.09,51.01,51.04,32700.0,32.5912,32.6104,32.5593,32.5785,32700.0
2014-05-02 14:25:00,51.04,51.09,51.04,51.05,19600.0,32.5785,32.6104,32.5785,32.5848,19600.0
2014-05-02 14:30:00,51.06,51.14,51.05,51.14,20500.0,32.5912,32.6423,32.5848,32.6423,20500.0
2014-05-02 14:35:00,51.13,51.2,51.12,51.18,34100.0,32.6359,32.6806,32.6295,32.6678,34100.0
2014-05-02 14:40:00,51.17,51.19,51.15,51.18,12600.0,32.6614,32.6742,32.6487,32.6678,12600.0
2014-05-02 14:45:00,51.16,51.21,51.14,51.18,21400.0,32.655,32.687,32.6423,32.6678,21400.0
2014-05-02 14:50:00,51.18,51.23,51.17,51.2,17500.0,32.6678,32.6997,32.6614,32.6806,17500.0
2014-05-02 14:55:00,51.2,51.22,51.19,51.19,21500.0,32.6806,32.6933,32.6742,32.6742,21500.0
2014-05-02 15:00:00,51.19,51.29,51.19,51.28,29700.0,32.6742,32.738,32.6742,32.7316,29700.0
2014-05-02 15:05:00,51.29,51.3,51.23,51.27,22700.0,32.738,32.7444,32.6997,32.7253,22700.0
2014-05-02 15:10:00,51.27,51.27,51.22,51.26,31100.0,32.7253,32.7253,32.6933,32.7189,31100.0
2014-05-02 15:15:00,51.25,51.27,51.21,51.27,36400.0,32.7125,32.7253,32.687,32.7253,36400.0
2014-05-02 15:20:00,51.26,51.27,51.21,51.22,21300.0,32.7189,32.7253,32.687,32.6933,21300.0
2014-05-02 15:25:00,51.23,51.23,51.17,51.19,34000.0,32.6997,32.6997,32.6614,32.6742,34000.0
2014-05-02 15:30:00,51.18,51.19,51.14,51.15,34300.0,32.6678,32.6742,32.6423,32.6487,34300.0
2014-05-02 15:35:00,51.14,51.18,51.11,51.15,49600.0,32.6423,32.6678,32.6231,32.6487,49600.0
2014-05-02 15:40:00,51.15,51.15,51.09,51.14,38900.0,32.6487,32.6487,32.6104,32.6423,38900.0
2014-05-02 15:45:00,51.14,51.18,51.13,51.17,53200.0,32.6423,32.6678,32.6359,32.6614,53200.0
2014-05-02 15:50:00,51.17,51.25,51.17,51.23,60100.0,32.6614,32.7125,32.6614,32.6997,60100.0
2014-05-02 15:55:00,51.23,51.24,51.15,51.17,210900.0,32.6997,32.7061,32.6487,32.6614,210900.0
2014-05-05 09:30:00,50.99,50.99,50.31,50.41,78300.0,32.5465,32.5465,32.1125,32.1763,78300.0
2014-05-05 09:35:00,50.34,50.65,50.32,50.61,45200.0,32.1316,32.3295,32.1189,32.304,45200.0
2014-05-05 09:40:00,50.62,50.85,50.57,50.76,28000.0,32.3104,32.4572,32.2785,32.3997,28000.0
2014-05-05 09:45:00,50.79,50.93,50.77,50.82,17300.0,32.4189,32.5082,32.4061,32.438,17300.0
2014-05-05 09:50:00,50.82,50.9,50.73,50.9,20700.0,32.438,32.4891,32.3806,32.4891,20700.0
2014-05-05 09:55:00,50.88,51.0,50.86,51.0,12600.0,32.4763,32.5529,32.4636,32.5529,12600.0
2014-05-05 10:00:00,51.0,51.1,50.98,51.05,24600.0,32.5529,32.6167,32.5402,32.5848,24600.0
2014-05-05 10:05:00,51.03,51.03,50.88,50.92,22600.0,32.5721,32.5721,32.4763,32.5019,22600.0
2014-05-05 10:10:00,50.91,50.97,50.91,50.95,30900.0,32.4955,32.5338,32.4955,32.521,30900.0
2014-05-05 10:15:00,50.95,51.11,50.92,51.07,48400.0,32.521,32.6231,32.5019,32.5976,48400.0
2014-05-05 10:20:00,51.07,51.13,51.02,51.04,19000.0,32.5976,32.6359,32.5657,32.5785,19000.0
2014-05-05 10:25:00,51.05,51.08,51.0,51.05,34400.0,32.5848,32.604,32.5529,32.5848,34400.0
2014-05-05 10:30:00,51.06,51.07,50.97,51.01,35700.0,32.5912,32.5976,32.5338,32.5593,35700.0
2014-05-05 10:35:00,51.01,51.04,50.97,51.0,41400.0,32.5593,32.5785,32.5338,32.5529,41400.0
2014-05-05 10:40:00,51.0,51.17,51.0,51.09,29800.0,32.5529,32.6614,32.5529,32.6104,29800.0
2014-05-05 10:45:00,51.09,51.12,51.03,51.06,13300.0,32.6104,32.6295,32.5721,32.5912,13300.0
2014-05-05 10:50:00,51.07,51.12,51.07,51.09,19500.0,32.5976,32.6295,32.5976,32.6104,19500.0
2014-05-05 10:55:00,51.09,51.12,51.04,51.09,17900.0,32.6104,32.6295,32.5785,32.6104,17900.0
2014-05-05 11:00:00,51.1,51.11,51.03,51.06,25800.0,32.6167,32.6231,32.5721,32.5912,25800.0
2014-05-05 11:05:00,51.07,51.12,51.07,51.08,12600.0,32.5976,32.6295,32.5976,32.604,12600.0
2014-05-05 11:10:00,51.09,51.09,51.02,51.06,13000.0,32.6104,32.6104,32.5657,32.5912,13000.0
2014-05-05 11:15:00,51.07,51.09,51.05,51.08,17100.0,32.5976,32.6104,32.5848,32.604,17100.0
2014-05-05 11:20:00,51.07,51.12,51.04,51.07,13200.0,32.5976,32.6295,32.5785,32.5976,13200.0
2014-05-05 11:25:00,51.06,51.12,51.06,51.08,14500.0,32.5912,32.6295,32.5912,32.604,14500.0
2014-05-05 11:30:00,51.09,51.18,51.09,51.18,17600.0,32.6104,32.6678,32.6104,32.6678,17600.0
2014-05-05 11:35:00,51.18,51.21,51.15,51.17,18000.0,32.6678,32.687,32.6487,32.6614,18000.0
2014-05-05 11:40:00,51.17,51.22,51.17,51.21,12500.0,32.6614,32.6933,32.6614,32.687,12500.0
2014-05-05 11:45:00,51.2,51.26,51.19,51.26,23300.0,32.6806,32.7189,32.6742,32.7189,23300.0
2014-05-05 11:50:00,51.26,51.29,51.21,51.27,23300.0,32.7189,32.738,32.687,32.7253,23300.0
2014-05-05 11:55:00,51.27,51.3,51.26,51.27,12800.0,32.7253,32.7444,32.7189,32.7253,12800.0
2014-05-05 12:00:00,51.28,51.29,51.22,51.26,17700.0,32.7316,32.738,32.6933,32.7189,17700.0
2014-05-05 12:05:00,51.25,51.27,51.17,51.18,11300.0,32.7125,32.7253,32.6614,32.6678,11300.0
2014-05-05 12:10:00,51.18,51.19,51.17,51.18,12100.0,32.6678,32.6742,32.6614,32.6678,12100.0
2014-05-05 12:15:00,51.17,51.18,51.13,51.15,23800.0,32.6614,32.6678,32.6359,32.6487,23800.0
2014-05-05 12:20:00,51.15,51.23,51.15,51.23,16400.0,32.6487,32.6997,32.6487,32.6997,16400.0
2014-05-05 12:25:00,51.22,51.22,51.18,51.18,18500.0,32.6933,32.6933,32.6678,32.6678,18500.0
2014-05-05 12:30:00,51.19,51.22,51.11,51.22,29200.0,32.6742,32.6933,32.6231,32.6933,29200.0
2014-05-05 12:35:00,51.21,51.28,51.21,51.27,14400.0,32.687,32.7316,32.687,32.7253,14400.0
2014-05-05 12:40:00,51.28,51.28,51.25,51.28,10100.0,32.7316,32.7316,32.7125,32.7316,10100.0
2014-05-05 12:45:00,51.28,51.3,51.26,51.26,8300.0,32.7316,32.7444,32.7189,32.7189,8300.0
2014-05-05 12:50:00,51.26,51.27,51.23,51.24,19900.0,32.7189,32.7253,32.6997,32.7061,19900.0
2014-05-05 12:55:00,51.25,51.25,51.18,51.19,11600.0,32.7125,32.7125,32.6678,32.6742,11600.0
2014-05-05 13:00:00,51.19,51.2,51.17,51.18,9400.0,32.6742,32.6806,32.6614,32.6678,9400.0
2014-05-05 13:05:00,51.17,51.19,51.13,51.13,19600.0,32.6614,32.6742,32.6359,32.6359,19600.0
2014-05-05 13:10:00,51.12,51.16,51.08,51.13,19400.0,32.6295,32.655,32.604,32.6359,19400.0
2014-05-05 13:15:00,51.14,51.2,51.12,51.19,27500.0,32.6423,32.6806,32.6295,32.6742,27500.0
2014-05-05 13:20:00,51.2,51.22,51.16,51.2,14300.0,32.6806,32.6933,32.655,32.6806,14300.0
2014-05-05 13:25:00,51.2,51.2,51.14,51.15,11300.0,32.6806,32.6806,32.6423,32.6487,11300.0
2014-05-05 13:30:00,51.15,51.24,51.14,51.22,15800.0,32.6487,32.7061,32.6423,32.6933,15800.0
2014-05-05 13:35:00,51.22,51.22,51.17,51.17,13800.0,32.6933,32.6933,32.6614,32.6614,13800.0
2014-05-05 13:40:00,51.16,51.22,51.15,51.22,17100.0,32.655,32.6933,32.6487,32.6933,17100.0
2014-05-05 13:45:00,51.21,51.23,51.19,51.22,9000.0,32.687,32.6997,32.6742,32.6933,9000.0
2014-05-05 13:50:00,51.22,51.23,51.2,51.23,9800.0,32.6933,32.6997,32.6806,32.6997,9800.0
2014-05-05 13:55:00,51.24,51.25,51.21,51.22,8000.0,32.7061,32.7125,32.687,32.6933,8000.0
2014-05-05 14:00:00,51.22,51.25,51.21,51.24,38700.0,32.6933,32.7125,32.687,32.7061,38700.0
2014-05-05 14:05:00,51.23,51.24,51.18,51.2,21800.0,32.6997,32.7061,32.6678,32.6806,21800.0
2014-05-05 14:10:00,51.21,51.22,51.11,51.21,62200.0,32.687,32.6933,32.6231,32.687,62200.0
2014-05-05 14:15:00,51.21,51.25,51.2,51.25,8300.0,32.687,32.7125,32.6806,32.7125,8300.0
2014-05-05 14:20:00,51.25,51.31,51.25,51.31,19400.0,32.7125,32.7508,32.7125,32.7508,19400.0
2014-05-05 14:25:00,51.31,51.32,51.28,51.28,19600.0,32.7508,32.7572,32.7316,32.7316,19600.0
2014-05-05 14:30:00,51.29,51.35,51.28,51.34,36200.0,32.738,32.7763,32.7316,32.7699,36200.0
2014-05-05 14:35:00,51.34,51.34,51.27,51.29,19400.0,32.7699,32.7699,32.7253,32.738,19400.0
2014-05-05 14:40:00,51.29,51.33,51.28,51.33,26200.0,32.738,32.7636,32.7316,32.7636,26200.0
2014-05-05 14:45:00,51.34,51.35,51.29,51.35,20700.0,32.7699,32.7763,32.738,32.7763,20700.0
2014-05-05 14:50:00,51.35,51.36,51.29,51.31,54200.0,32.7763,32.7827,32.738,32.7508,54200.0
2014-05-05 14:55:00,51.31,51.34,51.29,51.32,13900.0,32.7508,32.7699,32.738,32.7572,13900.0
2014-05-05 15:00:00,51.33,51.33,51.27,51.27,14400.0,32.7636,32.7636,32.7253,32.7253,14400.0
2014-05-05 15:05:00,51.27,51.32,51.25,51.3,40300.0,32.7253,32.7572,32.7125,32.7444,40300.0
2014-05-05 15:10:00,51.3,51.32,51.28,51.3,20800.0,32.7444,32.7572,32.7316,32.7444,20800.0
2014-05-05 15:15:00,51.29,51.31,51.27,51.28,32100.0,32.738,32.7508,32.7253,32.7316,32100.0
2014-05-05 15:20:00,51.28,51.29,51.24,51.27,17500.0,32.7316,32.738,32.7061,32.7253,17500.0
2014-05-05 15:25:00,51.28,51.28,51.21,51.26,25600.0,32.7316,32.7316,32.687,32.7189,25600.0
2014-05-05 15:30:00,51.27,51.34,51.26,51.34,54800.0,32.7253,32.7699,32.7189,32.7699,54800.0
2014-05-05 15:35:00,51.34,51.36,51.3,51.31,51800.0,32.7699,32.7827,32.7444,32.7508,51800.0
2014-05-05 15:40:00,51.32,51.36,51.26,51.3,60000.0,32.7572,32.7827,32.7189,32.7444,60000.0
2014-05-05 15:45:00,51.3,51.37,51.3,51.34,71900.0,32.7444,32.7891,32.7444,32.7699,71900.0
2014-05-05 15:50:00,51.33,51.36,51.33,51.33,107400.0,32.7636,32.7827,32.7636,32.7636,107400.0
2014-05-05 15:55:00,51.34,51.37,51.31,51.35,178800.0,32.7699,32.7891,32.7508,32.7763,178800.0
2014-05-06 09:30:00,51.2,51.3,50.83,51.02,90000.0,32.6806,32.7444,32.4444,32.5657,90000.0
2014-05-06 09:35:00,51.05,51.09,50.85,50.92,32100.0,32.5848,32.6104,32.4572,32.5019,32100.0
2014-05-06 09:40:00,50.95,51.0,50.84,50.96,31600.0,32.521,32.5529,32.4508,32.5274,31600.0
2014-05-06 09:45:00,50.96,51.11,50.92,51.0,50700.0,32.5274,32.6231,32.5019,32.5529,50700.0
2014-05-06 09:50:00,51.0,51.08,50.9,50.98,27200.0,32.5529,32.604,32.4891,32.5402,27200.0
2014-05-06 09:55:00,50.98,51.03,50.94,51.02,27100.0,32.5402,32.5721,32.5146,32.5657,27100.0
2014-05-06 10:00:00,51.02,51.02,50.9,50.94,37200.0,32.5657,32.5657,32.4891,32.5146,37200.0
2014-05-06 10:05:00,50.95,50.95,50.83,50.88,31400.0,32.521,32.521,32.4444,32.4763,31400.0
2014-05-06 10:10:00,50.88,50.92,50.84,50.85,29100.0,32.4763,32.5019,32.4508,32.4572,29100.0
2014-05-06 10:15:00,50.86,50.93,50.85,50.87,21400.0,32.4636,32.5082,32.4572,32.4699,21400.0
2014-05-06 10:20:00,50.88,51.05,50.87,51.03,21700.0,32.4763,32.5848,32.4699,32.5721,21700.0
2014-05-06 10:25:00,51.04,51.07,51.0,51.06,16200.0,32.5785,32.5976,32.5529,32.5912,16200.0
2014-05-06 10:30:00,51.06,51.2,51.06,51.17,16900.0,32.5912,32.6806,32.5912,32.6614,16900.0
2014-05-06 10:35:00,51.19,51.23,51.14,51.17,19100.0,32.6742,32.6997,32.6423,32.6614,19100.0
2014-05-06 10:40:00,51.16,51.19,51.14,51.17,13000.0,32.655,32.6742,32.6423,32.6614,13000.0
2014-05-06 10:45:00,51.18,51.19,51.09,51.11,18000.0,32.6678,32.6742,32.6104,32.6231,18000.0
2014-05-06 10:50:00,51.1,51.19,51.06,51.06,59000.0,32.6167,32.6742,32.5912,32.5912,59000.0
2014-05-06 10:55:00,51.05,51.14,50.93,50.93,40900.0,32.5848,32.6423,32.5082,32.5082,40900.0
2014-05-06 11:00:00,50.93,50.96,50.85,50.96,17900.0,32.5082,32.5274,32.4572,32.5274,17900.0
2014-05-06 11:05:00,50.96,50.96,50.92,50.93,15200.0,32.5274,32.5274,32.5019,32.5082,15200.0
2014-05-06 11:10:00,50.93,50.97,50.92,50.93,15200.0,32.5082,32.5338,32.5019,32.5082,15200.0
2014-05-06 11:15:00,50.93,50.94,50.89,50.93,16200.0,32.5082,32.5146,32.4827,32.5082,16200.0
2014-05-06 11:20:00,50.94,50.98,50.93,50.98,11800.0,32.5146,32.5402,32.5082,32.5402,11800.0
2014-05-06 11:25:00,50.97,50.98,50.89,50.9,16100.0,32.5338,32.5402,32.4827,32.4891,16100.0
2014-05-06 11:30:00,50.91,50.95,50.89,50.94,17500.0,32.4955,32.521,32.4827,32.5146,17500.0
2014-05-06 11:35:00,50.96,51.01,50.91,51.0,13200.0,32.5274,32.5593,32.4955,32.5529,13200.0
2014-05-06 11:40:00,50.99,51.02,50.96,50.96,15100.0,32.5465,32.5657,32.5274,32.5274,15100.0
2014-05-06 11:45:00,50.98,51.06,50.96,51.06,14600.0,32.5402,32.5912,32.5274,32.5912,14600.0
2014-05-06 11:50:00,51.06,51.08,51.03,51.08,18800.0,32.5912,32.604,32.5721,32.604,18800.0
2014-05-06 11:55:00,51.07,51.11,51.04,51.04,17500.0,32.5976,32.6231,32.5785,32.5785,17500.0
2014-05-06 12:00:00,51.05,51.1,51.04,51.07,21800.0,32.5848,32.6167,32.5785,32.5976,21800.0
2014-05-06 12:05:00,51.08,51.13,51.04,51.06,111900.0,32.604,32.6359,32.5785,32.5912,111900.0
2014-05-06 12:10:00,51.07,51.19,51.03,51.16,80000.0,32.5976,32.6742,32.5721,32.655,80000.0
2014-05-06 12:15:00,51.17,51.18,51.11,51.16,22600.0,32.6614,32.6678,32.6231,32.655,22600.0
2014-05-06 12:20:00,51.16,51.18,51.08,51.13,23500.0,32.655,32.6678,32.604,32.6359,23500.0
2014-05-06 12:25:00,51.12,51.14,51.1,51.1,31000.0,32.6295,32.6423,32.6167,32.6167,31000.0
2014-05-06 12:30:00,51.1,51.15,51.1,51.11,27300.0,32.6167,32.6487,32.6167,32.6231,27300.0
2014-05-06 12:35:00,51.12,51.18,51.11,51.14,10800.0,32.6295,32.6678,32.6231,32.6423,10800.0
2014-05-06 12:40:00,51.14,51.16,51.13,51.14,14300.0,32.6423,32.655,32.6359,32.6423,14300.0
2014-05-06 12:45:00,51.14,51.16,51.11,51.16,17400.0,32.6423,32.655,32.6231,32.655,17400.0
2014-05-06 12:50:00,51.16,51.17,51.13,51.13,7400.0,32.655,32.6614,32.6359,32.6359,7400.0
2014-05-06 12:55:00,51.13,51.16,51.13,51.15,13900.0,32.6359,32.655,32.6359,32.6487,13900.0
2014-05-06 13:00:00,51.15,51.15,51.1,51.12,6600.0,32.6487,32.6487,32.6167,32.6295,6600.0
2014-05-06 13:05:00,51.13,51.16,51.13,51.15,29400.0,32.6359,32.655,32.6359,32.6487,29400.0
2014-05-06 13:10:00,51.14,51.16,51.11,51.11,16300.0,32.6423,32.655,32.6231,32.6231,16300.0
2014-05-06 13:15:00,51.11,51.2,51.1,51.18,24700.0,32.6231,32.6806,32.6167,32.6678,24700.0
2014-05-06 13:20:00,51.19,51.2,51.18,51.19,17700.0,32.6742,32.6806,32.6678,32.6742,17700.0
2014-05-06 13:25:00,51.18,51.19,51.1,51.12,26400.0,32.6678,32.6742,32.6167,32.6295,26400.0
2014-05-06 13:30:00,51.12,51.16,51.11,51.13,19100.0,32.6295,32.655,32.6231,32.6359,19100.0
2014-05-06 13:35:00,51.13,51.13,51.08,51.1,17100.0,32.6359,32.6359,32.604,32.6167,17100.0
2014-05-06 13:40:00,51.1,51.11,51.0,51.0,27900.0,32.6167,32.6231,32.5529,32.5529,27900.0
2014-05-06 13:45:00,51.0,51.04,50.98,51.03,30100.0,32.5529,32.5785,32.5402,32.5721,30100.0
2014-05-06 13:50:00,51.04,51.08,51.03,51.06,55300.0,32.5785,32.604,32.5721,32.5912,55300.0
2014-05-06 13:55:00,51.05,51.07,50.98,51.02,29800.0,32.5848,32.5976,32.5402,32.5657,29800.0
2014-05-06 14:00:00,51.02,51.03,50.96,50.96,19800.0,32.5657,32.5721,32.5274,32.5274,19800.0
2014-05-06 14:05:00,50.97,50.98,50.9,50.98,30500.0,32.5338,32.5402,32.4891,32.5402,30500.0
2014-05-06 14:10:00,50.98,50.98,50.92,50.93,22500.0,32.5402,32.5402,32.5019,32.5082,22500.0
2014-05-06 14:15:00,50.93,51.02,50.92,50.98,31500.0,32.5082,32.5657,32.5019,32.5402,31500.0
2014-05-06 14:20:00,50.98,51.02,50.97,50.98,37800.0,32.5402,32.5657,32.5338,32.5402,37800.0
2014-05-06 14:25:00,50.98,51.01,50.96,51.01,18100.0,32.5402,32.5593,32.5274,32.5593,18100.0
2014-05-06 14:30:00,51.01,51.06,50.98,51.02,30900.0,32.5593,32.5912,32.5402,32.5657,30900.0
2014-05-06 14:35:00,51.03,51.05,51.02,51.04,27000.0,32.5721,32.5848,32.5657,32.5785,27000.0
2014-05-06 14:40:00,51.04,51.12,51.03,51.1,15100.0,32.5785,32.6295,32.5721,32.6167,15100.0
2014-05-06 14:45:00,51.09,51.09,51.05,51.06,21000.0,32.6104,32.6104,32.5848,32.5912,21000.0
2014-05-06 14:50:00,51.05,51.12,51.03,51.11,28200.0,32.5848,32.6295,32.5721,32.6231,28200.0
2014-05-06 14:55:00,51.11,51.11,51.06,51.08,18300.0,32.6231,32.6231,32.5912,32.604,18300.0
2014-05-06 15:00:00,51.07,51.09,51.02,51.08,24200.0,32.5976,32.6104,32.5657,32.604,24200.0
2014-05-06 15:05:00,51.07,51.09,51.04,51.08,22200.0,32.5976,32.6104,32.5785,32.604,22200.0
2014-05-06 15:10:00,51.07,51.14,51.06,51.1,34300.0,32.5976,32.6423,32.5912,32.6167,34300.0
2014-05-06 15:15:00,51.11,51.15,51.1,51.12,26700.0,32.6231,32.6487,32.6167,32.6295,26700.0
2014-05-06 15:20:00,51.13,51.16,51.1,51.1,33500.0,32.6359,32.655,32.6167,32.6167,33500.0
2014-05-06 15:25:00,51.11,51.13,51.08,51.1,34600.0,32.6231,32.6359,32.604,32.6167,34600.0
2014-05-06 15:30:00,51.11,51.12,51.08,51.11,33900.0,32.6231,32.6295,32.604,32.6231,33900.0
2014-05-06 15:35:00,51.1,51.12,51.08,51.11,47100.0,32.6167,32.6295,32.604,32.6231,47100.0
2014-05-06 15:40:00,51.11,51.12,51.04,51.05,55500.0,32.6231,32.6295,32.5785,32.5848,55500.0
2014-05-06 15:45:00,51.05,51.05,50.99,51.02,71900.0,32.5848,32.5848,32.5465,32.5657,71900.0
2014-05-06 15:50:00,51.01,51.02,50.96,50.97,97400.0,32.5593,32.5657,32.5274,32.5338,97400.0
2014-05-06 15:55:00,50.97,50.98,50.91,50.92,222400.0,32.5338,32.5402,32.4955,32.5019,222400.0
2014-05-07 09:30:00,52.38,52.38,51.7,52.04,223400.0,33.4338,33.4338,32.9997,33.2167,223400.0
2014-05-07 09:35:00,52.05,52.16,51.82,52.11,93900.0,33.2231,33.2933,33.0763,33.2614,93900.0
2014-05-07 09:40:00,52.1,52.1,51.88,51.92,65800.0,33.255,33.255,33.1146,33.1401,65800.0
2014-05-07 09:45:00,51.92,52.05,51.8,52.05,87300.0,33.1401,33.2231,33.0636,33.2231,87300.0
2014-05-07 09:50:00,52.04,52.07,51.87,51.95,56200.0,33.2167,33.2359,33.1082,33.1593,56200.0
2014-05-07 09:55:00,51.96,52.04,51.86,51.87,46500.0,33.1657,33.2167,33.1019,33.1082,46500.0
2014-05-07 10:00:00,51.88,52.11,51.83,52.11,65700.0,33.1146,33.2614,33.0827,33.2614,65700.0
2014-05-07 10:05:00,52.12,52.14,51.85,51.88,53500.0,33.2678,33.2806,33.0955,33.1146,53500.0
2014-05-07 10:10:00,51.87,51.87,51.35,51.39,137200.0,33.1082,33.1082,32.7763,32.8019,137200.0
2014-05-07 10:15:00,51.39,51.51,51.27,51.48,78100.0,32.8019,32.8784,32.7253,32.8593,78100.0
2014-05-07 10:20:00,51.47,51.52,51.36,51.44,71600.0,32.8529,32.8848,32.7827,32.8338,71600.0
2014-05-07 10:25:00,51.43,51.61,51.39,51.61,40400.0,32.8274,32.9423,32.8019,32.9423,40400.0
2014-05-07 10:30:00,51.6,51.73,51.57,51.69,44700.0,32.9359,33.0189,32.9167,32.9933,44700.0
2014-05-07 10:35:00,51.71,51.93,51.68,51.91,79900.0,33.0061,33.1465,32.987,33.1338,79900.0
2014-05-07 10:40:00,51.91,51.97,51.9,51.92,71800.0,33.1338,33.1721,33.1274,33.1401,71800.0
2014-05-07 10:45:00,51.91,52.0,51.9,51.98,55300.0,33.1338,33.1912,33.1274,33.1784,55300.0
2014-05-07 10:50:00,52.0,52.11,51.98,51.99,79900.0,33.1912,33.2614,33.1784,33.1848,79900.0
2014-05-07 10:55:00,52.0,52.0,51.9,51.9,90700.0,33.1912,33.1912,33.1274,33.1274,90700.0
2014-05-07 11:00:00,51.9,51.97,51.88,51.95,63900.0,33.1274,33.1721,33.1146,33.1593,63900.0
2014-05-07 11:05:00,51.96,52.06,51.92,52.05,68400.0,33.1657,33.2295,33.1401,33.2231,68400.0
2014-05-07 11:10:00,52.05,52.11,52.0,52.11,55400.0,33.2231,33.2614,33.1912,33.2614,55400.0
2014-05-07 11:15:00,52.11,52.17,52.03,52.06,43600.0,33.2614,33.2997,33.2104,33.2295,43600.0
2014-05-07 11:20:00,52.05,52.15,52.05,52.13,109900.0,33.2231,33.287,33.2231,33.2742,109900.0
2014-05-07 11:25:00,52.13,52.3,52.12,52.28,126400.0,33.2742,33.3827,33.2678,33.3699,126400.0
2014-05-07 11:30:00,52.28,52.43,52.28,52.41,76500.0,33.3699,33.4657,33.3699,33.4529,76500.0
2014-05-07 11:35:00,52.41,52.49,52.37,52.49,148200.0,33.4529,33.504,33.4274,33.504,148200.0
2014-05-07 11:40:00,52.49,52.73,52.47,52.71,178000.0,33.504,33.6572,33.4912,33.6444,178000.0
2014-05-07 11:45:00,52.72,52.75,52.7,52.73,69300.0,33.6508,33.6699,33.638,33.6572,69300.0
2014-05-07 11:50:00,52.74,52.74,52.63,52.69,120100.0,33.6635,33.6635,33.5933,33.6316,120100.0
2014-05-07 11:55:00,52.69,52.71,52.59,52.59,50200.0,33.6316,33.6444,33.5678,33.5678,50200.0
2014-05-07 12:00:00,52.6,52.6,52.55,52.59,30300.0,33.5742,33.5742,33.5423,33.5678,30300.0
2014-05-07 12:05:00,52.58,52.58,52.46,52.52,47200.0,33.5614,33.5614,33.4848,33.5231,47200.0
2014-05-07 12:10:00,52.51,52.56,52.44,52.44,55300.0,33.5167,33.5487,33.4721,33.4721,55300.0
2014-05-07 12:15:00,52.43,52.5,52.42,52.5,22600.0,33.4657,33.5104,33.4593,33.5104,22600.0
2014-05-07 12:20:00,52.49,52.58,52.49,52.57,33400.0,33.504,33.5614,33.504,33.555,33400.0
2014-05-07 12:25:00,52.56,52.57,52.43,52.43,18800.0,33.5487,33.555,33.4657,33.4657,18800.0
2014-05-07 12:30:00,52.43,52.43,52.36,52.36,24900.0,33.4657,33.4657,33.421,33.421,24900.0
2014-05-07 12:35:00,52.37,52.42,52.31,52.4,47900.0,33.4274,33.4593,33.3891,33.4465,47900.0
2014-05-07 12:40:00,52.4,52.46,52.39,52.42,23800.0,33.4465,33.4848,33.4401,33.4593,23800.0
2014-05-07 12:45:00,52.42,52.43,52.36,52.38,48000.0,33.4593,33.4657,33.421,33.4338,48000.0
2014-05-07 12:50:00,52.38,52.38,52.29,52.31,115900.0,33.4338,33.4338,33.3763,33.3891,115900.0
2014-05-07 12:55:00,52.32,52.32,52.25,52.27,21100.0,33.3955,33.3955,33.3508,33.3636,21100.0
2014-05-07 13:00:00,52.27,52.35,52.25,52.35,32300.0,33.3636,33.4146,33.3508,33.4146,32300.0
2014-05-07 13:05:00,52.34,52.37,52.26,52.27,35700.0,33.4082,33.4274,33.3572,33.3636,35700.0
2014-05-07 13:10:00,52.25,52.36,52.25,52.36,23600.0,33.3508,33.421,33.3508,33.421,23600.0
2014-05-07 13:15:00,52.36,52.48,52.35,52.46,58200.0,33.421,33.4976,33.4146,33.4848,58200.0
2014-05-07 13:20:00,52.46,52.48,52.42,52.48,49200.0,33.4848,33.4976,33.4593,33.4976,49200.0
2014-05-07 13:25:00,52.48,52.48,52.43,52.47,58600.0,33.4976,33.4976,33.4657,33.4912,58600.0
2014-05-07 13:30:00,52.47,52.64,52.46,52.63,138500.0,33.4912,33.5997,33.4848,33.5933,138500.0
2014-05-07 13:35:00,52.62,52.68,52.59,52.61,49200.0,33.587,33.6253,33.5678,33.5806,49200.0
2014-05-07 13:40:00,52.6,52.63,52.48,52.62,26000.0,33.5742,33.5933,33.4976,33.587,26000.0
2014-05-07 13:45:00,52.62,52.65,52.58,52.6,43200.0,33.587,33.6061,33.5614,33.5742,43200.0
2014-05-07 13:50:00,52.59,52.64,52.5,52.57,49900.0,33.5678,33.5997,33.5104,33.555,49900.0
2014-05-07 13:55:00,52.58,52.62,52.5,52.5,62600.0,33.5614,33.587,33.5104,33.5104,62600.0
2014-05-07 14:00:00,52.51,52.54,52.48,52.5,64400.0,33.5167,33.5359,33.4976,33.5104,64400.0
2014-05-07 14:05:00,52.51,52.64,52.45,52.62,80900.0,33.5167,33.5997,33.4784,33.587,80900.0
2014-05-07 14:10:00,52.61,52.66,52.61,52.65,41500.0,33.5806,33.6125,33.5806,33.6061,41500.0
2014-05-07 14:15:00,52.66,52.71,52.65,52.66,57700.0,33.6125,33.6444,33.6061,33.6125,57700.0
2014-05-07 14:20:00,52.66,52.7,52.65,52.66,34100.0,33.6125,33.638,33.6061,33.6125,34100.0
2014-05-07 14:25:00,52.64,52.71,52.62,52.69,48900.0,33.5997,33.6444,33.587,33.6316,48900.0
2014-05-07 14:30:00,52.68,52.71,52.66,52.67,36000.0,33.6253,33.6444,33.6125,33.6189,36000.0
2014-05-07 14:35:00,52.66,52.67,52.62,52.62,52900.0,33.6125,33.6189,33.587,33.587,52900.0
2014-05-07 14:40:00,52.63,52.64,52.57,52.62,54100.0,33.5933,33.5997,33.555,33.587,54100.0
2014-05-07 14:45:00,52.61,52.62,52.53,52.55,56100.0,33.5806,33.587,33.5295,33.5423,56100.0
2014-05-07 14:50:00,52.55,52.57,52.5,52.54,41200.0,33.5423,33.555,33.5104,33.5359,41200.0
2014-05-07 14:55:00,52.53,52.6,52.52,52.58,35000.0,33.5295,33.5742,33.5231,33.5614,35000.0
2014-05-07 15:00:00,52.58,52.6,52.53,52.53,58800.0,33.5614,33.5742,33.5295,33.5295,58800.0
2014-05-07 15:05:00,52.53,52.56,52.47,52.56,69500.0,33.5295,33.5487,33.4912,33.5487,69500.0
2014-05-07 15:10:00,52.56,52.6,52.53,52.57,53100.0,33.5487,33.5742,33.5295,33.555,53100.0
2014-05-07 15:15:00,52.57,52.58,52.51,52.51,64100.0,33.555,33.5614,33.5167,33.5167,64100.0
2014-05-07 15:20:00,52.51,52.55,52.47,52.54,69900.0,33.5167,33.5423,33.4912,33.5359,69900.0
2014-05-07 15:25:00,52.54,52.59,52.53,52.58,59800.0,33.5359,33.5678,33.5295,33.5614,59800.0
2014-05-07 15:30:00,52.58,52.64,52.56,52.63,77200.0,33.5614,33.5997,33.5487,33.5933,77200.0
2014-05-07 15:35:00,52.63,52.63,52.6,52.61,79400.0,33.5933,33.5933,33.5742,33.5806,79400.0
2014-05-07 15:40:00,52.62,52.73,52.62,52.71,149400.0,33.587,33.6572,33.587,33.6444,149400.0
2014-05-07 15:45:00,52.71,52.72,52.67,52.69,131800.0,33.6444,33.6508,33.6189,33.6316,131800.0
2014-05-07 15:50:00,52.68,52.81,52.68,52.8,292300.0,33.6253,33.7082,33.6253,33.7018,292300.0
2014-05-07 15:55:00,52.79,52.87,52.78,52.8,315800.0,33.6955,33.7465,33.6891,33.7018,315800.0
2014-05-08 09:30:00,52.69,52.75,52.34,52.5,93500.0,33.6316,33.6699,33.4082,33.5104,93500.0
2014-05-08 09:35:00,52.51,52.79,52.48,52.75,48000.0,33.5167,33.6955,33.4976,33.6699,48000.0
2014-05-08 09:40:00,52.71,52.87,52.7,52.83,54900.0,33.6444,33.7465,33.638,33.721,54900.0
2014-05-08 09:45:00,52.82,52.97,52.82,52.97,80900.0,33.7146,33.8104,33.7146,33.8104,80900.0
2014-05-08 09:50:00,52.97,52.99,52.77,52.77,86600.0,33.8104,33.8231,33.6827,33.6827,86600.0
2014-05-08 09:55:00,52.76,52.86,52.75,52.79,36100.0,33.6763,33.7401,33.6699,33.6955,36100.0
2014-05-08 10:00:00,52.79,52.9,52.78,52.87,53300.0,33.6955,33.7657,33.6891,33.7465,53300.0
2014-05-08 10:05:00,52.87,52.9,52.79,52.8,42100.0,33.7465,33.7657,33.6955,33.7018,42100.0
2014-05-08 10:10:00,52.79,52.81,52.73,52.74,55200.0,33.6955,33.7082,33.6572,33.6635,55200.0
2014-05-08 10:15:00,52.74,52.76,52.71,52.75,30800.0,33.6635,33.6763,33.6444,33.6699,30800.0
2014-05-08 10:20:00,52.75,52.81,52.75,52.8,25600.0,33.6699,33.7082,33.6699,33.7018,25600.0
2014-05-08 10:25:00,52.8,52.87,52.79,52.85,33200.0,33.7018,33.7465,33.6955,33.7338,33200.0
2014-05-08 10:30:00,52.85,52.9,52.83,52.83,41600.0,33.7338,33.7657,33.721,33.721,41600.0
2014-05-08 10:35:00,52.83,52.9,52.81,52.88,35500.0,33.721,33.7657,33.7082,33.7529,35500.0
2014-05-08 10:40:00,52.88,52.91,52.81,52.83,74000.0,33.7529,33.7721,33.7082,33.721,74000.0
2014-05-08 10:45:00,52.83,52.87,52.78,52.87,35300.0,33.721,33.7465,33.6891,33.7465,35300.0
2014-05-08 10:50:00,52.87,52.9,52.8,52.87,61200.0,33.7465,33.7657,33.7018,33.7465,61200.0
2014-05-08 10:55:00,52.88,52.9,52.83,52.9,46200.0,33.7529,33.7657,33.721,33.7657,46200.0
2014-05-08 11:00:00,52.9,52.9,52.87,52.87,53500.0,33.7657,33.7657,33.7465,33.7465,53500.0
2014-05-08 11:05:00,52.87,52.91,52.86,52.87,46800.0,33.7465,33.7721,33.7401,33.7465,46800.0
2014-05-08 11:10:00,52.88,52.93,52.88,52.93,39800.0,33.7529,33.7848,33.7529,33.7848,39800.0
2014-05-08 11:15:00,52.93,53.09,52.93,53.08,142600.0,33.7848,33.887,33.7848,33.8806,142600.0
2014-05-08 11:20:00,53.08,53.08,52.96,52.96,67300.0,33.8806,33.8806,33.804,33.804,67300.0
2014-05-08 11:25:00,52.96,52.98,52.91,52.92,34400.0,33.804,33.8167,33.7721,33.7784,34400.0
2014-05-08 11:30:00,52.92,53.0,52.92,52.94,39000.0,33.7784,33.8295,33.7784,33.7912,39000.0
2014-05-08 11:35:00,52.93,52.96,52.91,52.91,44000.0,33.7848,33.804,33.7721,33.7721,44000.0
2014-05-08 11:40:00,52.91,52.96,52.91,52.93,37300.0,33.7721,33.804,33.7721,33.7848,37300.0
2014-05-08 11:45:00,52.93,52.98,52.9,52.97,21400.0,33.7848,33.8167,33.7657,33.8104,21400.0
2014-05-08 11:50:00,52.98,53.01,52.96,52.99,42300.0,33.8167,33.8359,33.804,33.8231,42300.0
2014-05-08 11:55:00,52.99,52.99,52.84,52.84,39000.0,33.8231,33.8231,33.7274,33.7274,39000.0
2014-05-08 12:00:00,52.84,52.85,52.8,52.8,23000.0,33.7274,33.7338,33.7018,33.7018,23000.0
2014-05-08 12:05:00,52.81,52.81,52.66,52.68,57800.0,33.7082,33.7082,33.6125,33.6253,57800.0
2014-05-08 12:10:00,52.68,52.69,52.66,52.66,21400.0,33.6253,33.6316,33.6125,33.6125,21400.0
2014-05-08 12:15:00,52.66,52.68,52.63,52.65,28900.0,33.6125,33.6253,33.5933,33.6061,28900.0
2014-05-08 12:20:00,52.66,52.68,52.62,52.62,18000.0,33.6125,33.6253,33.587,33.587,18000.0
2014-05-08 12:25:00,52.63,52.66,52.6,52.65,17600.0,33.5933,33.6125,33.5742,33.6061,17600.0
2014-05-08 12:30:00,52.65,52.66,52.62,52.66,16200.0,33.6061,33.6125,33.587,33.6125,16200.0
2014-05-08 12:35:00,52.66,52.69,52.61,52.68,39000.0,33.6125,33.6316,33.5806,33.6253,39000.0
2014-05-08 12:40:00,52.69,52.69,52.59,52.59,38000.0,33.6316,33.6316,33.5678,33.5678,38000.0
2014-05-08 12:45:00,52.59,52.6,52.55,52.56,16400.0,33.5678,33.5742,33.5423,33.5487,16400.0
2014-05-08 12:50:00,52.55,52.55,52.48,52.48,15500.0,33.5423,33.5423,33.4976,33.4976,15500.0
2014-05-08 12:55:00,52.48,52.51,52.46,52.49,22500.0,33.4976,33.5167,33.4848,33.504,22500.0
2014-05-08 13:00:00,52.49,52.51,52.46,52.5,21400.0,33.504,33.5167,33.4848,33.5104,21400.0
2014-05-08 13:05:00,52.5,52.5,52.45,52.5,24700.0,33.5104,33.5104,33.4784,33.5104,24700.0
2014-05-08 13:10:00,52.5,52.5,52.41,52.43,22100.0,33.5104,33.5104,33.4529,33.4657,22100.0
2014-05-08 13:15:00,52.43,52.44,52.38,52.39,20600.0,33.4657,33.4721,33.4338,33.4401,20600.0
2014-05-08 13:20:00,52.39,52.41,52.27,52.37,44000.0,33.4401,33.4529,33.3636,33.4274,44000.0
2014-05-08 13:25:00,52.38,52.45,52.38,52.45,14300.0,33.4338,33.4784,33.4338,33.4784,14300.0
2014-05-08 13:30:00,52.45,52.49,52.43,52.49,69300.0,33.4784,33.504,33.4657,33.504,69300.0
2014-05-08 13:35:00,52.49,52.5,52.45,52.45,21700.0,33.504,33.5104,33.4784,33.4784,21700.0
2014-05-08 13:40:00,52.45,52.48,52.39,52.46,33500.0,33.4784,33.4976,33.4401,33.4848,33500.0
2014-05-08 13:45:00,52.47,52.48,52.4,52.46,25900.0,33.4912,33.4976,33.4465,33.4848,25900.0
2014-05-08 13:50:00,52.45,52.49,52.41,52.42,22700.0,33.4784,33.504,33.4529,33.4593,22700.0
2014-05-08 13:55:00,52.42,52.42,52.35,52.37,23600.0,33.4593,33.4593,33.4146,33.4274,23600.0
2014-05-08 14:00:00,52.37,52.37,52.18,52.19,42100.0,33.4274,33.4274,33.3061,33.3125,42100.0
2014-05-08 14:05:00,52.18,52.2,52.1,52.13,43900.0,33.3061,33.3189,33.255,33.2742,43900.0
2014-05-08 14:10:00,52.12,52.15,52.08,52.11,55200.0,33.2678,33.287,33.2423,33.2614,55200.0
2014-05-08 14:15:00,52.11,52.16,52.04,52.16,49200.0,33.2614,33.2933,33.2167,33.2933,49200.0
2014-05-08 14:20:00,52.15,52.18,52.13,52.17,23200.0,33.287,33.3061,33.2742,33.2997,23200.0
2014-05-08 14:25:00,52.17,52.18,52.09,52.18,29600.0,33.2997,33.3061,33.2487,33.3061,29600.0
2014-05-08 14:30:00,52.17,52.17,52.1,52.12,29500.0,33.2997,33.2997,33.255,33.2678,29500.0
2014-05-08 14:35:00,52.13,52.16,52.1,52.12,34200.0,33.2742,33.2933,33.255,33.2678,34200.0
2014-05-08 14:40:00,52.12,52.13,52.05,52.07,31700.0,33.2678,33.2742,33.2231,33.2359,31700.0
2014-05-08 14:45:00,52.06,52.07,52.01,52.04,43400.0,33.2295,33.2359,33.1976,33.2167,43400.0
2014-05-08 14:50:00,52.05,52.11,52.02,52.08,27600.0,33.2231,33.2614,33.204,33.2423,27600.0
2014-05-08 14:55:00,52.07,52.12,52.03,52.06,42700.0,33.2359,33.2678,33.2104,33.2295,42700.0
2014-05-08 15:00:00,52.06,52.07,51.96,52.0,61600.0,33.2295,33.2359,33.1657,33.1912,61600.0
2014-05-08 15:05:00,52.0,52.1,51.97,52.0,46200.0,33.1912,33.255,33.1721,33.1912,46200.0
2014-05-08 15:10:00,51.99,52.08,51.96,52.06,63000.0,33.1848,33.2423,33.1657,33.2295,63000.0
2014-05-08 15:15:00,52.06,52.17,52.03,52.16,51900.0,33.2295,33.2997,33.2104,33.2933,51900.0
2014-05-08 15:20:00,52.16,52.23,52.15,52.15,58200.0,33.2933,33.338,33.287,33.287,58200.0
2014-05-08 15:25:00,52.16,52.21,52.15,52.17,30900.0,33.2933,33.3253,33.287,33.2997,30900.0
2014-05-08 15:30:00,52.18,52.2,52.15,52.2,62400.0,33.3061,33.3189,33.287,33.3189,62400.0
2014-05-08 15:35:00,52.19,52.22,52.13,52.16,50300.0,33.3125,33.3316,33.2742,33.2933,50300.0
2014-05-08 15:40:00,52.15,52.17,52.09,52.13,65400.0,33.287,33.2997,33.2487,33.2742,65400.0
2014-05-08 15:45:00,52.13,52.17,52.13,52.14,75000.0,33.2742,33.2997,33.2742,33.2806,75000.0
2014-05-08 15:50:00,52.14,52.23,52.13,52.22,103900.0,33.2806,33.338,33.2742,33.3316,103900.0
2014-05-08 15:55:00,52.23,52.23,52.13,52.16,150400.0,33.338,33.338,33.2742,33.2933,150400.0
2014-05-09 09:30:00,52.07,52.11,51.9,51.91,142300.0,33.2359,33.2614,33.1274,33.1338,142300.0
2014-05-09 09:35:00,51.93,52.07,51.79,51.83,100500.0,33.1465,33.2359,33.0572,33.0827,100500.0
2014-05-09 09:40:00,51.76,51.84,51.61,51.7,83300.0,33.038,33.0891,32.9423,32.9997,83300.0
2014-05-09 09:45:00,51.7,51.75,51.53,51.53,70900.0,32.9997,33.0316,32.8912,32.8912,70900.0
2014-05-09 09:50:00,51.53,51.7,51.52,51.6,87500.0,32.8912,32.9997,32.8848,32.9359,87500.0
2014-05-09 09:55:00,51.61,51.72,51.56,51.62,47500.0,32.9423,33.0125,32.9104,32.9487,47500.0
2014-05-09 10:00:00,51.62,51.7,51.5,51.51,67900.0,32.9487,32.9997,32.8721,32.8784,67900.0
2014-05-09 10:05:00,51.51,51.64,51.46,51.5,59200.0,32.8784,32.9614,32.8465,32.8721,59200.0
2014-05-09 10:10:00,51.51,51.73,51.51,51.64,36700.0,32.8784,33.0189,32.8784,32.9614,36700.0
2014-05-09 10:15:00,51.65,51.71,51.63,51.65,413300.0,32.9678,33.0061,32.955,32.9678,413300.0
2014-05-09 10:20:00,51.66,51.69,51.61,51.65,36500.0,32.9742,32.9933,32.9423,32.9678,36500.0
2014-05-09 10:25:00,51.65,51.68,51.56,51.58,32200.0,32.9678,32.987,32.9104,32.9231,32200.0
2014-05-09 10:30:00,51.57,51.59,51.48,51.58,47700.0,32.9167,32.9295,32.8593,32.9231,47700.0
2014-05-09 10:35:00,51.59,51.61,51.44,51.45,80300.0,32.9295,32.9423,32.8338,32.8402,80300.0
2014-05-09 10:40:00,51.44,51.44,51.25,51.25,76000.0,32.8338,32.8338,32.7125,32.7125,76000.0
2014-05-09 10:45:00,51.25,51.38,51.25,51.33,58900.0,32.7125,32.7955,32.7125,32.7636,58900.0
2014-05-09 10:50:00,51.32,51.33,51.23,51.25,61000.0,32.7572,32.7636,32.6997,32.7125,61000.0
2014-05-09 10:55:00,51.25,51.27,51.16,51.16,70100.0,32.7125,32.7253,32.655,32.655,70100.0
2014-05-09 11:00:00,51.15,51.25,51.14,51.18,68600.0,32.6487,32.7125,32.6423,32.6678,68600.0
2014-05-09 11:05:00,51.18,51.18,51.09,51.1,58100.0,32.6678,32.6678,32.6104,32.6167,58100.0
2014-05-09 11:10:00,51.09,51.19,51.08,51.09,46400.0,32.6104,32.6742,32.604,32.6104,46400.0
2014-05-09 11:15:00,51.1,51.2,51.1,51.2,32400.0,32.6167,32.6806,32.6167,32.6806,32400.0
2014-05-09 11:20:00,51.2,51.29,51.19,51.21,48600.0,32.6806,32.738,32.6742,32.687,48600.0
2014-05-09 11:25:00,51.21,51.34,51.17,51.33,75300.0,32.687,32.7699,32.6614,32.7636,75300.0
2014-05-09 11:30:00,51.34,51.35,51.3,51.35,25500.0,32.7699,32.7763,32.7444,32.7763,25500.0
2014-05-09 11:35:00,51.35,51.48,51.35,51.48,33600.0,32.7763,32.8593,32.7763,32.8593,33600.0
2014-05-09 11:40:00,51.47,51.52,51.41,51.44,22600.0,32.8529,32.8848,32.8146,32.8338,22600.0
2014-05-09 11:45:00,51.45,51.56,51.45,51.55,19700.0,32.8402,32.9104,32.8402,32.904,19700.0
2014-05-09 11:50:00,51.55,51.58,51.5,51.58,18900.0,32.904,32.9231,32.8721,32.9231,18900.0
2014-05-09 11:55:00,51.57,51.66,51.57,51.64,34900.0,32.9167,32.9742,32.9167,32.9614,34900.0
2014-05-09 12:00:00,51.65,51.7,51.63,51.63,31800.0,32.9678,32.9997,32.955,32.955,31800.0
2014-05-09 12:05:00,51.63,51.68,51.58,51.68,22900.0,32.955,32.987,32.9231,32.987,22900.0
2014-05-09 12:10:00,51.68,51.74,51.66,51.72,37600.0,32.987,33.0253,32.9742,33.0125,37600.0
2014-05-09 12:15:00,51.72,51.77,51.67,51.73,39200.0,33.0125,33.0444,32.9806,33.0189,39200.0
2014-05-09 12:20:00,51.74,51.74,51.58,51.6,40300.0,33.0253,33.0253,32.9231,32.9359,40300.0
2014-05-09 12:25:00,51.6,51.61,51.54,51.56,16800.0,32.9359,32.9423,32.8976,32.9104,16800.0
2014-05-09 12:30:00,51.57,51.58,51.55,51.56,15400.0,32.9167,32.9231,32.904,32.9104,15400.0
2014-05-09 12:35:00,51.57,51.75,51.57,51.74,54100.0,32.9167,33.0316,32.9167,33.0253,54100.0
2014-05-09 12:40:00,51.74,51.86,51.72,51.85,56400.0,33.0253,33.1019,33.0125,33.0955,56400.0
2014-05-09 12:45:00,51.85,51.86,51.8,51.86,45500.0,33.0955,33.1019,33.0636,33.1019,45500.0
2014-05-09 12:50:00,51.86,51.94,51.86,51.9,44800.0,33.1019,33.1529,33.1019,33.1274,44800.0
2014-05-09 12:55:00,51.9,51.95,51.9,51.9,53600.0,33.1274,33.1593,33.1274,33.1274,53600.0
2014-05-09 13:00:00,51.91,51.92,51.87,51.89,32700.0,33.1338,33.1401,33.1082,33.121,32700.0
2014-05-09 13:05:00,51.88,51.89,51.78,51.82,30500.0,33.1146,33.121,33.0508,33.0763,30500.0
2014-05-09 13:10:00,51.82,51.82,51.71,51.75,37900.0,33.0763,33.0763,33.0061,33.0316,37900.0
2014-05-09 13:15:00,51.75,51.8,51.74,51.78,27000.0,33.0316,33.0636,33.0253,33.0508,27000.0
2014-05-09 13:20:00,51.77,51.78,51.71,51.73,15700.0,33.0444,33.0508,33.0061,33.0189,15700.0
2014-05-09 13:25:00,51.73,51.78,51.73,51.77,13800.0,33.0189,33.0508,33.0189,33.0444,13800.0
2014-05-09 13:30:00,51.77,51.83,51.73,51.75,23700.0,33.0444,33.0827,33.0189,33.0316,23700.0
2014-05-09 13:35:00,51.74,51.79,51.73,51.75,12500.0,33.0253,33.0572,33.0189,33.0316,12500.0
2014-05-09 13:40:00,51.79,51.79,51.66,51.68,10900.0,33.0572,33.0572,32.9742,32.987,10900.0
2014-05-09 13:45:00,51.68,51.71,51.64,51.65,10700.0,32.987,33.0061,32.9614,32.9678,10700.0
2014-05-09 13:50:00,51.65,51.7,51.63,51.68,21800.0,32.9678,32.9997,32.955,32.987,21800.0
2014-05-09 13:55:00,51.67,51.69,51.63,51.66,61800.0,32.9806,32.9933,32.955,32.9742,61800.0
2014-05-09 14:00:00,51.66,51.68,51.61,51.64,38200.0,32.9742,32.987,32.9423,32.9614,38200.0
2014-05-09 14:05:00,51.64,51.68,51.62,51.62,26600.0,32.9614,32.987,32.9487,32.9487,26600.0
2014-05-09 14:10:00,51.63,51.68,51.62,51.62,21100.0,32.955,32.987,32.9487,32.9487,21100.0
2014-05-09 14:15:00,51.62,51.63,51.55,51.6,29100.0,32.9487,32.955,32.904,32.9359,29100.0
2014-05-09 14:20:00,51.6,51.62,51.55,51.61,74000.0,32.9359,32.9487,32.904,32.9423,74000.0
2014-05-09 14:25:00,51.6,51.64,51.53,51.59,90500.0,32.9359,32.9614,32.8912,32.9295,90500.0
2014-05-09 14:30:00,51.59,51.69,51.59,51.62,44800.0,32.9295,32.9933,32.9295,32.9487,44800.0
2014-05-09 14:35:00,51.63,51.7,51.62,51.68,34200.0,32.955,32.9997,32.9487,32.987,34200.0
2014-05-09 14:40:00,51.68,51.68,51.63,51.66,51000.0,32.987,32.987,32.955,32.9742,51000.0
2014-05-09 14:45:00,51.66,51.75,51.66,51.75,33000.0,32.9742,33.0316,32.9742,33.0316,33000.0
2014-05-09 14:50:00,51.74,51.77,51.72,51.77,25000.0,33.0253,33.0444,33.0125,33.0444,25000.0
2014-05-09 14:55:00,51.77,51.87,51.76,51.85,58300.0,33.0444,33.1082,33.038,33.0955,58300.0
2014-05-09 15:00:00,51.85,51.92,51.85,51.92,26400.0,33.0955,33.1401,33.0955,33.1401,26400.0
2014-05-09 15:05:00,51.93,51.98,51.91,51.96,34400.0,33.1465,33.1784,33.1338,33.1657,34400.0
2014-05-09 15:10:00,51.96,52.05,51.96,52.05,37600.0,33.1657,33.2231,33.1657,33.2231,37600.0
2014-05-09 15:15:00,52.04,52.07,51.99,52.05,25900.0,33.2167,33.2359,33.1848,33.2231,25900.0
2014-05-09 15:20:00,52.05,52.08,52.02,52.08,41700.0,33.2231,33.2423,33.204,33.2423,41700.0
2014-05-09 15:25:00,52.09,52.16,52.09,52.16,68800.0,33.2487,33.2933,33.2487,33.2933,68800.0
2014-05-09 15:30:00,52.16,52.17,52.12,52.16,73100.0,33.2933,33.2997,33.2678,33.2933,73100.0
2014-05-09 15:35:00,52.16,52.25,52.15,52.22,62900.0,33.2933,33.3508,33.287,33.3316,62900.0
2014-05-09 15:40:00,52.23,52.32,52.23,52.27,171600.0,33.338,33.3955,33.338,33.3636,171600.0
2014-05-09 15:45:00,52.27,52.35,52.23,52.26,116100.0,33.3636,33.4146,33.338,33.3572,116100.0
2014-05-09 15:50:00,52.26,52.31,52.25,52.27,94800.0,33.3572,33.3891,33.3508,33.3636,94800.0
2014-05-09 15:55:00,52.28,52.28,52.22,52.27,255200.0,33.3699,33.3699,33.3316,33.3636,255200.0
2014-05-12 09:30:00,52.36,52.51,52.26,52.35,126200.0,33.421,33.5167,33.3572,33.4146,126200.0
2014-05-12 09:35:00,52.33,52.44,52.29,52.43,50800.0,33.4018,33.4721,33.3763,33.4657,50800.0
2014-05-12 09:40:00,52.43,52.54,52.36,52.48,56500.0,33.4657,33.5359,33.421,33.4976,56500.0
2014-05-12 09:45:00,52.47,52.53,52.43,52.49,56000.0,33.4912,33.5295,33.4657,33.504,56000.0
2014-05-12 09:50:00,52.5,52.52,52.39,52.45,56900.0,33.5104,33.5231,33.4401,33.4784,56900.0
2014-05-12 09:55:00,52.45,52.5,52.34,52.45,48800.0,33.4784,33.5104,33.4082,33.4784,48800.0
2014-05-12 10:00:00,52.46,52.47,52.3,52.38,65300.0,33.4848,33.4912,33.3827,33.4338,65300.0
2014-05-12 10:05:00,52.37,52.39,52.3,52.31,35700.0,33.4274,33.4401,33.3827,33.3891,35700.0
2014-05-12 10:10:00,52.32,52.39,52.27,52.36,50800.0,33.3955,33.4401,33.3636,33.421,50800.0
2014-05-12 10:15:00,52.35,52.45,52.33,52.42,40200.0,33.4146,33.4784,33.4018,33.4593,40200.0
2014-05-12 10:20:00,52.43,52.46,52.35,52.37,28300.0,33.4657,33.4848,33.4146,33.4274,28300.0
2014-05-12 10:25:00,52.37,52.41,52.29,52.29,42900.0,33.4274,33.4529,33.3763,33.3763,42900.0
2014-05-12 10:30:00,52.29,52.41,52.24,52.41,59300.0,33.3763,33.4529,33.3444,33.4529,59300.0
2014-05-12 10:35:00,52.41,52.52,52.37,52.52,46800.0,33.4529,33.5231,33.4274,33.5231,46800.0
2014-05-12 10:40:00,52.52,52.52,52.45,52.49,47300.0,33.5231,33.5231,33.4784,33.504,47300.0
2014-05-12 10:45:00,52.48,52.56,52.47,52.5,49800.0,33.4976,33.5487,33.4912,33.5104,49800.0
2014-05-12 10:50:00,52.51,52.52,52.41,52.44,30900.0,33.5167,33.5231,33.4529,33.4721,30900.0
2014-05-12 10:55:00,52.44,52.49,52.43,52.47,37600.0,33.4721,33.504,33.4657,33.4912,37600.0
2014-05-12 11:00:00,52.47,52.52,52.46,52.47,33200.0,33.4912,33.5231,33.4848,33.4912,33200.0
2014-05-12 11:05:00,52.46,52.47,52.38,52.39,20600.0,33.4848,33.4912,33.4338,33.4401,20600.0
2014-05-12 11:10:00,52.39,52.4,52.33,52.35,27600.0,33.4401,33.4465,33.4018,33.4146,27600.0
2014-05-12 11:15:00,52.34,52.39,52.34,52.39,15800.0,33.4082,33.4401,33.4082,33.4401,15800.0
2014-05-12 11:20:00,52.39,52.41,52.33,52.33,37500.0,33.4401,33.4529,33.4018,33.4018,37500.0
2014-05-12 11:25:00,52.33,52.37,52.31,52.36,27300.0,33.4018,33.4274,33.3891,33.421,27300.0
2014-05-12 11:30:00,52.37,52.49,52.36,52.49,32900.0,33.4274,33.504,33.421,33.504,32900.0
2014-05-12 11:35:00,52.49,52.53,52.45,52.46,28300.0,33.504,33.5295,33.4784,33.4848,28300.0
2014-05-12 11:40:00,52.45,52.46,52.39,52.39,29600.0,33.4784,33.4848,33.4401,33.4401,29600.0
2014-05-12 11:45:00,52.4,52.4,52.35,52.38,18000.0,33.4465,33.4465,33.4146,33.4338,18000.0
2014-05-12 11:50:00,52.37,52.38,52.32,52.34,24600.0,33.4274,33.4338,33.3955,33.4082,24600.0
2014-05-12 11:55:00,52.35,52.35,52.29,52.3,30500.0,33.4146,33.4146,33.3763,33.3827,30500.0
2014-05-12 12:00:00,52.3,52.3,52.28,52.28,22100.0,33.3827,33.3827,33.3699,33.3699,22100.0
2014-05-12 12:05:00,52.28,52.35,52.27,52.34,25400.0,33.3699,33.4146,33.3636,33.4082,25400.0
2014-05-12 12:10:00,52.35,52.36,52.33,52.33,32000.0,33.4146,33.421,33.4018,33.4018,32000.0
2014-05-12 12:15:00,52.33,52.41,52.33,52.4,28500.0,33.4018,33.4529,33.4018,33.4465,28500.0
2014-05-12 12:20:00,52.4,52.48,52.4,52.43,53400.0,33.4465,33.4976,33.4465,33.4657,53400.0
2014-05-12 12:25:00,52.42,52.44,52.37,52.42,24400.0,33.4593,33.4721,33.4274,33.4593,24400.0
2014-05-12 12:30:00,52.41,52.48,52.41,52.48,12600.0,33.4529,33.4976,33.4529,33.4976,12600.0
2014-05-12 12:35:00,52.48,52.5,52.44,52.44,27700.0,33.4976,33.5104,33.4721,33.4721,27700.0
2014-05-12 12:40:00,52.45,52.48,52.43,52.46,18000.0,33.4784,33.4976,33.4657,33.4848,18000.0
2014-05-12 12:45:00,52.45,52.49,52.45,52.46,23400.0,33.4784,33.504,33.4784,33.4848,23400.0
2014-05-12 12:50:00,52.47,52.48,52.42,52.43,13400.0,33.4912,33.4976,33.4593,33.4657,13400.0
2014-05-12 12:55:00,52.42,52.42,52.38,52.38,12700.0,33.4593,33.4593,33.4338,33.4338,12700.0
2014-05-12 13:00:00,52.39,52.42,52.37,52.38,13400.0,33.4401,33.4593,33.4274,33.4338,13400.0
2014-05-12 13:05:00,52.38,52.41,52.37,52.41,15600.0,33.4338,33.4529,33.4274,33.4529,15600.0
2014-05-12 13:10:00,52.42,52.42,52.37,52.37,11900.0,33.4593,33.4593,33.4274,33.4274,11900.0
2014-05-12 13:15:00,52.37,52.4,52.35,52.35,31100.0,33.4274,33.4465,33.4146,33.4146,31100.0
2014-05-12 13:20:00,52.35,52.36,52.32,52.32,13100.0,33.4146,33.421,33.3955,33.3955,13100.0
2014-05-12 13:25:00,52.31,52.34,52.31,52.34,15200.0,33.3891,33.4082,33.3891,33.4082,15200.0
2014-05-12 13:30:00,52.33,52.35,52.31,52.33,30800.0,33.4018,33.4146,33.3891,33.4018,30800.0
2014-05-12 13:35:00,52.32,52.37,52.3,52.31,22700.0,33.3955,33.4274,33.3827,33.3891,22700.0
2014-05-12 13:40:00,52.31,52.33,52.3,52.31,21800.0,33.3891,33.4018,33.3827,33.3891,21800.0
2014-05-12 13:45:00,52.31,52.36,52.31,52.34,19600.0,33.3891,33.421,33.3891,33.4082,19600.0
2014-05-12 13:50:00,52.34,52.37,52.33,52.34,18700.0,33.4082,33.4274,33.4018,33.4082,18700.0
2014-05-12 13:55:00,52.34,52.41,52.34,52.39,14500.0,33.4082,33.4529,33.4082,33.4401,14500.0
2014-05-12 14:00:00,52.39,52.39,52.33,52.35,16100.0,33.4401,33.4401,33.4018,33.4146,16100.0
2014-05-12 14:05:00,52.36,52.44,52.35,52.42,21100.0,33.421,33.4721,33.4146,33.4593,21100.0
2014-05-12 14:10:00,52.43,52.45,52.42,52.44,22700.0,33.4657,33.4784,33.4593,33.4721,22700.0
2014-05-12 14:15:00,52.44,52.45,52.37,52.38,23600.0,33.4721,33.4784,33.4274,33.4338,23600.0
2014-05-12 14:20:00,52.37,52.39,52.34,52.36,24900.0,33.4274,33.4401,33.4082,33.421,24900.0
2014-05-12 14:25:00,52.36,52.38,52.29,52.29,33000.0,33.421,33.4338,33.3763,33.3763,33000.0
2014-05-12 14:30:00,52.29,52.31,52.28,52.3,15300.0,33.3763,33.3891,33.3699,33.3827,15300.0
2014-05-12 14:35:00,52.3,52.3,52.25,52.27,33300.0,33.3827,33.3827,33.3508,33.3636,33300.0
2014-05-12 14:40:00,52.27,52.28,52.26,52.27,21000.0,33.3636,33.3699,33.3572,33.3636,21000.0
2014-05-12 14:45:00,52.27,52.27,52.23,52.24,18800.0,33.3636,33.3636,33.338,33.3444,18800.0
2014-05-12 14:50:00,52.25,52.25,52.22,52.25,22200.0,33.3508,33.3508,33.3316,33.3508,22200.0
2014-05-12 14:55:00,52.24,52.28,52.23,52.25,30400.0,33.3444,33.3699,33.338,33.3508,30400.0
2014-05-12 15:00:00,52.26,52.32,52.26,52.32,27100.0,33.3572,33.3955,33.3572,33.3955,27100.0
2014-05-12 15:05:00,52.32,52.32,52.27,52.28,32100.0,33.3955,33.3955,33.3636,33.3699,32100.0
2014-05-12 15:10:00,52.28,52.33,52.26,52.33,51000.0,33.3699,33.4018,33.3572,33.4018,51000.0
2014-05-12 15:15:00,52.34,52.35,52.29,52.33,49100.0,33.4082,33.4146,33.3763,33.4018,49100.0
2014-05-12 15:20:00,52.33,52.36,52.33,52.36,18900.0,33.4018,33.421,33.4018,33.421,18900.0
2014-05-12 15:25:00,52.37,52.38,52.34,52.34,25100.0,33.4274,33.4338,33.4082,33.4082,25100.0
2014-05-12 15:30:00,52.33,52.4,52.33,52.4,31500.0,33.4018,33.4465,33.4018,33.4465,31500.0
2014-05-12 15:35:00,52.4,52.45,52.39,52.43,44400.0,33.4465,33.4784,33.4401,33.4657,44400.0
2014-05-12 15:40:00,52.43,52.46,52.41,52.44,69000.0,33.4657,33.4848,33.4529,33.4721,69000.0
2014-05-12 15:45:00,52.45,52.46,52.38,52.39,69000.0,33.4784,33.4848,33.4338,33.4401,69000.0
2014-05-12 15:50:00,52.4,52.45,52.39,52.42,116200.0,33.4465,33.4784,33.4401,33.4593,116200.0
2014-05-12 15:55:00,52.42,52.42,52.37,52.37,255800.0,33.4593,33.4593,33.4274,33.4274,255800.0
2014-05-13 09:30:00,52.45,52.5,52.09,52.36,82700.0,33.4784,33.5104,33.2487,33.421,82700.0
2014-05-13 09:35:00,52.37,52.37,52.17,52.25,59100.0,33.4274,33.4274,33.2997,33.3508,59100.0
2014-05-13 09:40:00,52.24,52.33,52.24,52.27,36400.0,33.3444,33.4018,33.3444,33.3636,36400.0
2014-05-13 09:45:00,52.26,52.27,52.09,52.15,75500.0,33.3572,33.3636,33.2487,33.287,75500.0
2014-05-13 09:50:00,52.15,52.18,52.04,52.07,69100.0,33.287,33.3061,33.2167,33.2359,69100.0
2014-05-13 09:55:00,52.07,52.11,51.92,51.96,68200.0,33.2359,33.2614,33.1401,33.1657,68200.0
2014-05-13 10:00:00,51.97,52.09,51.96,52.09,120900.0,33.1721,33.2487,33.1657,33.2487,120900.0
2014-05-13 10:05:00,52.09,52.3,52.09,52.29,36700.0,33.2487,33.3827,33.2487,33.3763,36700.0
2014-05-13 10:10:00,52.28,52.35,52.22,52.34,27600.0,33.3699,33.4146,33.3316,33.4082,27600.0
2014-05-13 10:15:00,52.33,52.37,52.15,52.15,52900.0,33.4018,33.4274,33.287,33.287,52900.0
2014-05-13 10:20:00,52.17,52.21,52.03,52.06,136500.0,33.2997,33.3253,33.2104,33.2295,136500.0
2014-05-13 10:25:00,52.06,52.2,52.05,52.2,33400.0,33.2295,33.3189,33.2231,33.3189,33400.0
2014-05-13 10:30:00,52.19,52.25,52.16,52.2,79200.0,33.3125,33.3508,33.2933,33.3189,79200.0
2014-05-13 10:35:00,52.19,52.32,52.19,52.29,71000.0,33.3125,33.3955,33.3125,33.3763,71000.0
2014-05-13 10:40:00,52.29,52.34,52.28,52.32,71700.0,33.3763,33.4082,33.3699,33.3955,71700.0
2014-05-13 10:45:00,52.3,52.33,52.27,52.28,21200.0,33.3827,33.4018,33.3636,33.3699,21200.0
2014-05-13 10:50:00,52.29,52.3,52.27,52.29,48100.0,33.3763,33.3827,33.3636,33.3763,48100.0
2014-05-13 10:55:00,52.29,52.31,52.27,52.3,46800.0,33.3763,33.3891,33.3636,33.3827,46800.0
2014-05-13 11:00:00,52.3,52.3,52.19,52.19,32300.0,33.3827,33.3827,33.3125,33.3125,32300.0
2014-05-13 11:05:00,52.2,52.2,52.14,52.16,27600.0,33.3189,33.3189,33.2806,33.2933,27600.0
2014-05-13 11:10:00,52.16,52.16,52.1,52.12,46700.0,33.2933,33.2933,33.255,33.2678,46700.0
2014-05-13 11:15:00,52.12,52.15,52.1,52.12,33500.0,33.2678,33.287,33.255,33.2678,33500.0
2014-05-13 11:20:00,52.13,52.2,52.12,52.17,44000.0,33.2742,33.3189,33.2678,33.2997,44000.0
2014-05-13 11:25:00,52.16,52.19,52.12,52.18,22500.0,33.2933,33.3125,33.2678,33.3061,22500.0
2014-05-13 11:30:00,52.18,52.26,52.18,52.22,58900.0,33.3061,33.3572,33.3061,33.3316,58900.0
2014-05-13 11:35:00,52.23,52.23,52.15,52.15,18100.0,33.338,33.338,33.287,33.287,18100.0
2014-05-13 11:40:00,52.15,52.19,52.14,52.15,35200.0,33.287,33.3125,33.2806,33.287,35200.0
2014-05-13 11:45:00,52.15,52.16,52.11,52.13,19600.0,33.287,33.2933,33.2614,33.2742,19600.0
2014-05-13 11:50:00,52.13,52.15,52.11,52.14,44900.0,33.2742,33.287,33.2614,33.2806,44900.0
2014-05-13 11:55:00,52.13,52.17,52.13,52.17,31200.0,33.2742,33.2997,33.2742,33.2997,31200.0
2014-05-13 12:00:00,52.16,52.25,52.16,52.23,101800.0,33.2933,33.3508,33.2933,33.338,101800.0
2014-05-13 12:05:00,52.23,52.24,52.15,52.16,75200.0,33.338,33.3444,33.287,33.2933,75200.0
2014-05-13 12:10:00,52.17,52.2,52.16,52.18,20000.0,33.2997,33.3189,33.2933,33.3061,20000.0
2014-05-13 12:15:00,52.18,52.2,52.15,52.16,8600.0,33.3061,33.3189,33.287,33.2933,8600.0
2014-05-13 12:20:00,52.17,52.2,52.15,52.15,21800.0,33.2997,33.3189,33.287,33.287,21800.0
2014-05-13 12:25:00,52.14,52.15,52.1,52.11,17900.0,33.2806,33.287,33.255,33.2614,17900.0
2014-05-13 12:30:00,52.11,52.11,52.02,52.05,43400.0,33.2614,33.2614,33.204,33.2231,43400.0
2014-05-13 12:35:00,52.05,52.1,52.05,52.08,43200.0,33.2231,33.255,33.2231,33.2423,43200.0
2014-05-13 12:40:00,52.08,52.16,52.07,52.16,23900.0,33.2423,33.2933,33.2359,33.2933,23900.0
2014-05-13 12:45:00,52.16,52.21,52.15,52.21,21000.0,33.2933,33.3253,33.287,33.3253,21000.0
2014-05-13 12:50:00,52.23,52.23,52.19,52.2,13300.0,33.338,33.338,33.3125,33.3189,13300.0
2014-05-13 12:55:00,52.2,52.24,52.19,52.22,13500.0,33.3189,33.3444,33.3125,33.3316,13500.0
2014-05-13 13:00:00,52.21,52.22,52.17,52.17,45300.0,33.3253,33.3316,33.2997,33.2997,45300.0
2014-05-13 13:05:00,52.18,52.19,52.15,52.17,41400.0,33.3061,33.3125,33.287,33.2997,41400.0
2014-05-13 13:10:00,52.17,52.19,52.15,52.19,19600.0,33.2997,33.3125,33.287,33.3125,19600.0
2014-05-13 13:15:00,52.19,52.24,52.18,52.22,55800.0,33.3125,33.3444,33.3061,33.3316,55800.0
2014-05-13 13:20:00,52.23,52.24,52.19,52.22,41400.0,33.338,33.3444,33.3125,33.3316,41400.0
2014-05-13 13:25:00,52.22,52.23,52.19,52.19,28700.0,33.3316,33.338,33.3125,33.3125,28700.0
2014-05-13 13:30:00,52.2,52.26,52.19,52.26,83400.0,33.3189,33.3572,33.3125,33.3572,83400.0
2014-05-13 13:35:00,52.26,52.3,52.25,52.3,39800.0,33.3572,33.3827,33.3508,33.3827,39800.0
2014-05-13 13:40:00,52.3,52.3,52.18,52.18,25800.0,33.3827,33.3827,33.3061,33.3061,25800.0
2014-05-13 13:45:00,52.18,52.19,52.12,52.12,19000.0,33.3061,33.3125,33.2678,33.2678,19000.0
2014-05-13 13:50:00,52.12,52.19,52.11,52.19,21500.0,33.2678,33.3125,33.2614,33.3125,21500.0
2014-05-13 13:55:00,52.19,52.2,52.15,52.17,17700.0,33.3125,33.3189,33.287,33.2997,17700.0
2014-05-13 14:00:00,52.18,52.27,52.15,52.23,40200.0,33.3061,33.3636,33.287,33.338,40200.0
2014-05-13 14:05:00,52.22,52.29,52.22,52.29,46000.0,33.3316,33.3763,33.3316,33.3763,46000.0
2014-05-13 14:10:00,52.28,52.34,52.27,52.31,45200.0,33.3699,33.4082,33.3636,33.3891,45200.0
2014-05-13 14:15:00,52.32,52.34,52.31,52.31,19700.0,33.3955,33.4082,33.3891,33.3891,19700.0
2014-05-13 14:20:00,52.31,52.34,52.29,52.33,51100.0,33.3891,33.4082,33.3763,33.4018,51100.0
2014-05-13 14:25:00,52.32,52.32,52.27,52.29,40900.0,33.3955,33.3955,33.3636,33.3763,40900.0
2014-05-13 14:30:00,52.29,52.33,52.28,52.32,49100.0,33.3763,33.4018,33.3699,33.3955,49100.0
2014-05-13 14:35:00,52.33,52.33,52.31,52.32,12300.0,33.4018,33.4018,33.3891,33.3955,12300.0
2014-05-13 14:40:00,52.33,52.33,52.3,52.31,13900.0,33.4018,33.4018,33.3827,33.3891,13900.0
2014-05-13 14:45:00,52.3,52.32,52.27,52.28,42600.0,33.3827,33.3955,33.3636,33.3699,42600.0
2014-05-13 14:50:00,52.28,52.3,52.27,52.27,21400.0,33.3699,33.3827,33.3636,33.3636,21400.0
2014-05-13 14:55:00,52.28,52.31,52.28,52.31,40900.0,33.3699,33.3891,33.3699,33.3891,40900.0
2014-05-13 15:00:00,52.31,52.31,52.3,52.3,11300.0,33.3891,33.3891,33.3827,33.3827,11300.0
2014-05-13 15:05:00,52.3,52.31,52.24,52.25,42400.0,33.3827,33.3891,33.3444,33.3508,42400.0
2014-05-13 15:10:00,52.25,52.25,52.2,52.24,38300.0,33.3508,33.3508,33.3189,33.3444,38300.0
2014-05-13 15:15:00,52.23,52.25,52.22,52.25,29400.0,33.338,33.3508,33.3316,33.3508,29400.0
2014-05-13 15:20:00,52.25,52.25,52.2,52.2,18800.0,33.3508,33.3508,33.3189,33.3189,18800.0
2014-05-13 15:25:00,52.19,52.24,52.19,52.24,48500.0,33.3125,33.3444,33.3125,33.3444,48500.0
2014-05-13 15:30:00,52.24,52.24,52.22,52.24,58900.0,33.3444,33.3444,33.3316,33.3444,58900.0
2014-05-13 15:35:00,52.24,52.28,52.23,52.25,64500.0,33.3444,33.3699,33.338,33.3508,64500.0
2014-05-13 15:40:00,52.25,52.3,52.25,52.3,89500.0,33.3508,33.3827,33.3508,33.3827,89500.0
2014-05-13 15:45:00,52.3,52.31,52.24,52.24,80100.0,33.3827,33.3891,33.3444,33.3444,80100.0
2014-05-13 15:50:00,52.24,52.25,52.19,52.19,66000.0,33.3444,33.3508,33.3125,33.3125,66000.0
2014-05-13 15:55:00,52.2,52.23,52.17,52.2,231400.0,33.3189,33.338,33.2997,33.3189,231400.0
2014-05-14 09:30:00,52.23,52.29,52.09,52.14,60300.0,33.338,33.3763,33.2487,33.2806,60300.0
2014-05-14 09:35:00,52.11,52.23,52.08,52.2,105600.0,33.2614,33.338,33.2423,33.3189,105600.0
2014-05-14 09:40:00,52.2,52.31,52.18,52.29,54300.0,33.3189,33.3891,33.3061,33.3763,54300.0
2014-05-14 09:45:00,52.3,52.34,52.27,52.27,120300.0,33.3827,33.4082,33.3636,33.3636,120300.0
2014-05-14 09:50:00,52.27,52.34,52.26,52.28,34400.0,33.3636,33.4082,33.3572,33.3699,34400.0
2014-05-14 09:55:00,52.3,52.38,52.3,52.36,62300.0,33.3827,33.4338,33.3827,33.421,62300.0
2014-05-14 10:00:00,52.37,52.52,52.37,52.44,53900.0,33.4274,33.5231,33.4274,33.4721,53900.0
2014-05-14 10:05:00,52.45,52.52,52.42,52.49,55100.0,33.4784,33.5231,33.4593,33.504,55100.0
2014-05-14 10:10:00,52.48,52.49,52.39,52.39,67700.0,33.4976,33.504,33.4401,33.4401,67700.0
2014-05-14 10:15:00,52.39,52.45,52.37,52.43,45100.0,33.4401,33.4784,33.4274,33.4657,45100.0
2014-05-14 10:20:00,52.42,52.51,52.4,52.51,57400.0,33.4593,33.5167,33.4465,33.5167,57400.0
2014-05-14 10:25:00,52.51,52.59,52.49,52.56,86400.0,33.5167,33.5678,33.504,33.5487,86400.0
2014-05-14 10:30:00,52.57,52.65,52.56,52.63,58200.0,33.555,33.6061,33.5487,33.5933,58200.0
2014-05-14 10:35:00,52.62,52.64,52.49,52.52,54900.0,33.587,33.5997,33.504,33.5231,54900.0
2014-05-14 10:40:00,52.52,52.52,52.48,52.48,26700.0,33.5231,33.5231,33.4976,33.4976,26700.0
2014-05-14 10:45:00,52.48,52.51,52.43,52.48,25000.0,33.4976,33.5167,33.4657,33.4976,25000.0
2014-05-14 10:50:00,52.48,52.51,52.39,52.41,26000.0,33.4976,33.5167,33.4401,33.4529,26000.0
2014-05-14 10:55:00,52.42,52.51,52.41,52.49,74900.0,33.4593,33.5167,33.4529,33.504,74900.0
2014-05-14 11:00:00,52.49,52.55,52.49,52.54,63300.0,33.504,33.5423,33.504,33.5359,63300.0
2014-05-14 11:05:00,52.54,52.6,52.51,52.54,36700.0,33.5359,33.5742,33.5167,33.5359,36700.0
2014-05-14 11:10:00,52.55,52.59,52.54,52.55,45600.0,33.5423,33.5678,33.5359,33.5423,45600.0
2014-05-14 11:15:00,52.54,52.59,52.53,52.59,46500.0,33.5359,33.5678,33.5295,33.5678,46500.0
2014-05-14 11:20:00,52.59,52.64,52.57,52.6,58500.0,33.5678,33.5997,33.555,33.5742,58500.0
2014-05-14 11:25:00,52.61,52.61,52.55,52.59,44300.0,33.5806,33.5806,33.5423,33.5678,44300.0
2014-05-14 11:30:00,52.59,52.69,52.58,52.66,74200.0,33.5678,33.6316,33.5614,33.6125,74200.0
2014-05-14 11:35:00,52.67,52.81,52.66,52.78,77600.0,33.6189,33.7082,33.6125,33.6891,77600.0
2014-05-14 11:40:00,52.78,52.85,52.78,52.85,44100.0,33.6891,33.7338,33.6891,33.7338,44100.0
2014-05-14 11:45:00,52.84,52.92,52.83,52.92,50900.0,33.7274,33.7784,33.721,33.7784,50900.0
2014-05-14 11:50:00,52.92,52.97,52.88,52.88,60300.0,33.7784,33.8104,33.7529,33.7529,60300.0
2014-05-14 11:55:00,52.89,52.91,52.84,52.84,46600.0,33.7593,33.7721,33.7274,33.7274,46600.0
2014-05-14 12:00:00,52.84,52.86,52.82,52.83,31800.0,33.7274,33.7401,33.7146,33.721,31800.0
2014-05-14 12:05:00,52.83,52.83,52.78,52.8,43000.0,33.721,33.721,33.6891,33.7018,43000.0
2014-05-14 12:10:00,52.8,52.96,52.79,52.96,52200.0,33.7018,33.804,33.6955,33.804,52200.0
2014-05-14 12:15:00,52.96,53.0,52.92,52.99,70700.0,33.804,33.8295,33.7784,33.8231,70700.0
2014-05-14 12:20:00,52.98,52.99,52.94,52.98,33300.0,33.8167,33.8231,33.7912,33.8167,33300.0
2014-05-14 12:25:00,52.99,53.0,52.95,52.98,36900.0,33.8231,33.8295,33.7976,33.8167,36900.0
2014-05-14 12:30:00,52.99,53.0,52.96,52.99,27900.0,33.8231,33.8295,33.804,33.8231,27900.0
2014-05-14 12:35:00,53.0,53.0,52.98,52.99,50500.0,33.8295,33.8295,33.8167,33.8231,50500.0
2014-05-14 12:40:00,53.0,53.0,52.99,52.99,18700.0,33.8295,33.8295,33.8231,33.8231,18700.0
2014-05-14 12:45:00,53.0,53.0,52.97,52.99,30400.0,33.8295,33.8295,33.8104,33.8231,30400.0
2014-05-14 12:50:00,52.99,52.99,52.96,52.99,42300.0,33.8231,33.8231,33.804,33.8231,42300.0
2014-05-14 12:55:00,52.99,53.0,52.97,52.98,22500.0,33.8231,33.8295,33.8104,33.8167,22500.0
2014-05-14 13:00:00,52.97,52.99,52.95,52.98,25700.0,33.8104,33.8231,33.7976,33.8167,25700.0
2014-05-14 13:05:00,52.98,52.98,52.95,52.96,25800.0,33.8167,33.8167,33.7976,33.804,25800.0
2014-05-14 13:10:00,52.96,52.97,52.91,52.91,22700.0,33.804,33.8104,33.7721,33.7721,22700.0
2014-05-14 13:15:00,52.92,52.94,52.91,52.93,23400.0,33.7784,33.7912,33.7721,33.7848,23400.0
2014-05-14 13:20:00,52.93,52.94,52.92,52.93,21200.0,33.7848,33.7912,33.7784,33.7848,21200.0
2014-05-14 13:25:00,52.92,52.93,52.92,52.92,14500.0,33.7784,33.7848,33.7784,33.7784,14500.0
2014-05-14 13:30:00,52.93,52.94,52.89,52.89,53100.0,33.7848,33.7912,33.7593,33.7593,53100.0
2014-05-14 13:35:00,52.9,52.9,52.88,52.89,29900.0,33.7657,33.7657,33.7529,33.7593,29900.0
2014-05-14 13:40:00,52.89,52.91,52.88,52.91,41400.0,33.7593,33.7721,33.7529,33.7721,41400.0
2014-05-14 13:45:00,52.92,52.92,52.88,52.89,34500.0,33.7784,33.7784,33.7529,33.7593,34500.0
2014-05-14 13:50:00,52.89,52.9,52.87,52.88,20400.0,33.7593,33.7657,33.7465,33.7529,20400.0
2014-05-14 13:55:00,52.88,52.96,52.87,52.95,62000.0,33.7529,33.804,33.7465,33.7976,62000.0
2014-05-14 14:00:00,52.95,52.98,52.95,52.97,31000.0,33.7976,33.8167,33.7976,33.8104,31000.0
2014-05-14 14:05:00,52.98,53.0,52.92,52.93,85500.0,33.8167,33.8295,33.7784,33.7848,85500.0
2014-05-14 14:10:00,52.93,52.97,52.92,52.96,39200.0,33.7848,33.8104,33.7784,33.804,39200.0
2014-05-14 14:15:00,52.96,52.98,52.93,52.98,51700.0,33.804,33.8167,33.7848,33.8167,51700.0
2014-05-14 14:20:00,52.98,53.0,52.96,52.99,38500.0,33.8167,33.8295,33.804,33.8231,38500.0
2014-05-14 14:25:00,52.99,53.0,52.93,52.96,39900.0,33.8231,33.8295,33.7848,33.804,39900.0
2014-05-14 14:30:00,52.96,52.98,52.96,52.98,43200.0,33.804,33.8167,33.804,33.8167,43200.0
2014-05-14 14:35:00,52.98,52.98,52.94,52.96,38100.0,33.8167,33.8167,33.7912,33.804,38100.0
2014-05-14 14:40:00,52.96,52.97,52.89,52.9,44600.0,33.804,33.8104,33.7593,33.7657,44600.0
2014-05-14 14:45:00,52.9,52.91,52.83,52.85,39300.0,33.7657,33.7721,33.721,33.7338,39300.0
2014-05-14 14:50:00,52.85,52.87,52.8,52.86,42800.0,33.7338,33.7465,33.7018,33.7401,42800.0
2014-05-14 14:55:00,52.86,52.87,52.84,52.86,31400.0,33.7401,33.7465,33.7274,33.7401,31400.0
2014-05-14 15:00:00,52.86,52.87,52.82,52.86,53600.0,33.7401,33.7465,33.7146,33.7401,53600.0
2014-05-14 15:05:00,52.85,52.85,52.74,52.74,72500.0,33.7338,33.7338,33.6635,33.6635,72500.0
2014-05-14 15:10:00,52.75,52.77,52.71,52.75,60800.0,33.6699,33.6827,33.6444,33.6699,60800.0
2014-05-14 15:15:00,52.74,52.79,52.73,52.77,50900.0,33.6635,33.6955,33.6572,33.6827,50900.0
2014-05-14 15:20:00,52.76,52.83,52.76,52.83,81500.0,33.6763,33.721,33.6763,33.721,81500.0
2014-05-14 15:25:00,52.82,52.86,52.81,52.82,35200.0,33.7146,33.7401,33.7082,33.7146,35200.0
2014-05-14 15:30:00,52.81,52.85,52.77,52.8,176000.0,33.7082,33.7338,33.6827,33.7018,176000.0
2014-05-14 15:35:00,52.79,52.82,52.78,52.81,76400.0,33.6955,33.7146,33.6891,33.7082,76400.0
2014-05-14 15:40:00,52.81,52.88,52.8,52.88,91600.0,33.7082,33.7529,33.7018,33.7529,91600.0
2014-05-14 15:45:00,52.88,52.92,52.84,52.91,162800.0,33.7529,33.7784,33.7274,33.7721,162800.0
2014-05-14 15:50:00,52.9,52.95,52.87,52.87,177700.0,33.7657,33.7976,33.7465,33.7465,177700.0
2014-05-14 15:55:00,52.87,52.93,52.85,52.88,227800.0,33.7465,33.7848,33.7338,33.7529,227800.0
2014-05-15 09:30:00,52.96,53.0,52.79,52.91,205200.0,33.804,33.8295,33.6955,33.7721,205200.0
2014-05-15 09:35:00,52.92,53.03,52.91,53.0,206600.0,33.7784,33.8487,33.7721,33.8295,206600.0
2014-05-15 09:40:00,53.0,53.01,52.88,52.92,77300.0,33.8295,33.8359,33.7529,33.7784,77300.0
2014-05-15 09:45:00,52.91,53.06,52.87,53.01,137400.0,33.7721,33.8678,33.7465,33.8359,137400.0
2014-05-15 09:50:00,53.0,53.0,52.92,52.95,65200.0,33.8295,33.8295,33.7784,33.7976,65200.0
2014-05-15 09:55:00,52.95,52.98,52.85,52.95,129300.0,33.7976,33.8167,33.7338,33.7976,129300.0
2014-05-15 10:00:00,52.94,52.98,52.93,52.93,84500.0,33.7912,33.8167,33.7848,33.7848,84500.0
2014-05-15 10:05:00,52.92,52.99,52.85,52.91,110200.0,33.7784,33.8231,33.7338,33.7721,110200.0
2014-05-15 10:10:00,52.9,53.01,52.85,52.88,175900.0,33.7657,33.8359,33.7338,33.7529,175900.0
2014-05-15 10:15:00,52.87,52.92,52.84,52.88,93100.0,33.7465,33.7784,33.7274,33.7529,93100.0
2014-05-15 10:20:00,52.87,52.94,52.87,52.89,57800.0,33.7465,33.7912,33.7465,33.7593,57800.0
2014-05-15 10:25:00,52.9,52.94,52.89,52.91,98200.0,33.7657,33.7912,33.7593,33.7721,98200.0
2014-05-15 10:30:00,52.91,53.01,52.91,52.92,67200.0,33.7721,33.8359,33.7721,33.7784,67200.0
2014-05-15 10:35:00,52.93,52.96,52.85,52.86,54000.0,33.7848,33.804,33.7338,33.7401,54000.0
2014-05-15 10:40:00,52.86,52.96,52.85,52.94,61600.0,33.7401,33.804,33.7338,33.7912,61600.0
2014-05-15 10:45:00,52.94,52.95,52.89,52.9,60000.0,33.7912,33.7976,33.7593,33.7657,60000.0
2014-05-15 10:50:00,52.89,53.0,52.89,53.0,73000.0,33.7593,33.8295,33.7593,33.8295,73000.0
2014-05-15 10:55:00,53.0,53.05,52.98,53.03,77400.0,33.8295,33.8614,33.8167,33.8487,77400.0
2014-05-15 11:00:00,53.03,53.07,53.02,53.04,58000.0,33.8487,33.8742,33.8423,33.855,58000.0
2014-05-15 11:05:00,53.04,53.06,52.95,52.96,62900.0,33.855,33.8678,33.7976,33.804,62900.0
2014-05-15 11:10:00,52.95,52.96,52.89,52.9,83200.0,33.7976,33.804,33.7593,33.7657,83200.0
2014-05-15 11:15:00,52.89,52.91,52.85,52.86,118000.0,33.7593,33.7721,33.7338,33.7401,118000.0
2014-05-15 11:20:00,52.87,52.93,52.87,52.92,73500.0,33.7465,33.7848,33.7465,33.7784,73500.0
2014-05-15 11:25:00,52.93,52.94,52.91,52.91,90300.0,33.7848,33.7912,33.7721,33.7721,90300.0
2014-05-15 11:30:00,52.91,52.94,52.91,52.93,42300.0,33.7721,33.7912,33.7721,33.7848,42300.0
2014-05-15 11:35:00,52.92,52.99,52.92,52.99,74900.0,33.7784,33.8231,33.7784,33.8231,74900.0
2014-05-15 11:40:00,52.99,52.99,52.94,52.95,64500.0,33.8231,33.8231,33.7912,33.7976,64500.0
2014-05-15 11:45:00,52.94,52.95,52.85,52.87,50200.0,33.7912,33.7976,33.7338,33.7465,50200.0
2014-05-15 11:50:00,52.87,52.92,52.86,52.91,127600.0,33.7465,33.7784,33.7401,33.7721,127600.0
2014-05-15 11:55:00,52.91,52.92,52.85,52.85,53900.0,33.7721,33.7784,33.7338,33.7338,53900.0
2014-05-15 12:00:00,52.85,52.9,52.82,52.9,48400.0,33.7338,33.7657,33.7146,33.7657,48400.0
2014-05-15 12:05:00,52.91,52.95,52.9,52.93,60200.0,33.7721,33.7976,33.7657,33.7848,60200.0
2014-05-15 12:10:00,52.94,52.94,52.87,52.88,29200.0,33.7912,33.7912,33.7465,33.7529,29200.0
2014-05-15 12:15:00,52.89,52.89,52.82,52.84,44000.0,33.7593,33.7593,33.7146,33.7274,44000.0
2014-05-15 12:20:00,52.84,52.84,52.81,52.83,44700.0,33.7274,33.7274,33.7082,33.721,44700.0
2014-05-15 12:25:00,52.83,52.85,52.81,52.84,34300.0,33.721,33.7338,33.7082,33.7274,34300.0
2014-05-15 12:30:00,52.85,52.92,52.81,52.91,44100.0,33.7338,33.7784,33.7082,33.7721,44100.0
2014-05-15 12:35:00,52.91,52.92,52.86,52.86,50500.0,33.7721,33.7784,33.7401,33.7401,50500.0
2014-05-15 12:40:00,52.86,52.87,52.79,52.8,53000.0,33.7401,33.7465,33.6955,33.7018,53000.0
2014-05-15 12:45:00,52.81,52.81,52.73,52.74,42300.0,33.7082,33.7082,33.6572,33.6635,42300.0
2014-05-15 12:50:00,52.74,52.75,52.69,52.69,73100.0,33.6635,33.6699,33.6316,33.6316,73100.0
2014-05-15 12:55:00,52.69,52.7,52.68,52.69,41200.0,33.6316,33.638,33.6253,33.6316,41200.0
2014-05-15 13:00:00,52.69,52.69,52.63,52.63,44100.0,33.6316,33.6316,33.5933,33.5933,44100.0
2014-05-15 13:05:00,52.63,52.64,52.61,52.61,44100.0,33.5933,33.5997,33.5806,33.5806,44100.0
2014-05-15 13:10:00,52.62,52.68,52.61,52.68,80100.0,33.587,33.6253,33.5806,33.6253,80100.0
2014-05-15 13:15:00,52.68,52.69,52.61,52.62,79600.0,33.6253,33.6316,33.5806,33.587,79600.0
2014-05-15 13:20:00,52.62,52.63,52.58,52.58,74000.0,33.587,33.5933,33.5614,33.5614,74000.0
2014-05-15 13:25:00,52.58,52.61,52.53,52.59,62000.0,33.5614,33.5806,33.5295,33.5678,62000.0
2014-05-15 13:30:00,52.58,52.67,52.58,52.62,104700.0,33.5614,33.6189,33.5614,33.587,104700.0
2014-05-15 13:35:00,52.62,52.65,52.6,52.61,27100.0,33.587,33.6061,33.5742,33.5806,27100.0
2014-05-15 13:40:00,52.6,52.61,52.58,52.6,32600.0,33.5742,33.5806,33.5614,33.5742,32600.0
2014-05-15 13:45:00,52.6,52.61,52.55,52.56,33300.0,33.5742,33.5806,33.5423,33.5487,33300.0
2014-05-15 13:50:00,52.56,52.58,52.53,52.54,40700.0,33.5487,33.5614,33.5295,33.5359,40700.0
2014-05-15 13:55:00,52.54,52.55,52.51,52.52,24700.0,33.5359,33.5423,33.5167,33.5231,24700.0
2014-05-15 14:00:00,52.53,52.55,52.5,52.54,44400.0,33.5295,33.5423,33.5104,33.5359,44400.0
2014-05-15 14:05:00,52.54,52.57,52.49,52.5,49100.0,33.5359,33.555,33.504,33.5104,49100.0
2014-05-15 14:10:00,52.5,52.51,52.48,52.49,61800.0,33.5104,33.5167,33.4976,33.504,61800.0
2014-05-15 14:15:00,52.5,52.5,52.42,52.45,50200.0,33.5104,33.5104,33.4593,33.4784,50200.0
2014-05-15 14:20:00,52.45,52.49,52.43,52.47,43800.0,33.4784,33.504,33.4657,33.4912,43800.0
2014-05-15 14:25:00,52.47,52.54,52.47,52.53,37700.0,33.4912,33.5359,33.4912,33.5295,37700.0
2014-05-15 14:30:00,52.54,52.59,52.47,52.5,70400.0,33.5359,33.5678,33.4912,33.5104,70400.0
2014-05-15 14:35:00,52.49,52.57,52.49,52.57,30100.0,33.504,33.555,33.504,33.555,30100.0
2014-05-15 14:40:00,52.57,52.64,52.57,52.6,62500.0,33.555,33.5997,33.555,33.5742,62500.0
2014-05-15 14:45:00,52.59,52.6,52.54,52.58,34000.0,33.5678,33.5742,33.5359,33.5614,34000.0
2014-05-15 14:50:00,52.58,52.65,52.58,52.63,50900.0,33.5614,33.6061,33.5614,33.5933,50900.0
2014-05-15 14:55:00,52.64,52.65,52.56,52.57,56000.0,33.5997,33.6061,33.5487,33.555,56000.0
2014-05-15 15:00:00,52.57,52.61,52.55,52.56,53300.0,33.555,33.5806,33.5423,33.5487,53300.0
2014-05-15 15:05:00,52.57,52.58,52.49,52.54,62800.0,33.555,33.5614,33.504,33.5359,62800.0
2014-05-15 15:10:00,52.55,52.59,52.55,52.58,47800.0,33.5423,33.5678,33.5423,33.5614,47800.0
2014-05-15 15:15:00,52.59,52.59,52.52,52.53,57100.0,33.5678,33.5678,33.5231,33.5295,57100.0
2014-05-15 15:20:00,52.54,52.56,52.5,52.5,42700.0,33.5359,33.5487,33.5104,33.5104,42700.0
2014-05-15 15:25:00,52.49,52.59,52.47,52.58,81000.0,33.504,33.5678,33.4912,33.5614,81000.0
2014-05-15 15:30:00,52.58,52.6,52.52,52.6,78600.0,33.5614,33.5742,33.5231,33.5742,78600.0
2014-05-15 15:35:00,52.59,52.68,52.58,52.63,139200.0,33.5678,33.6253,33.5614,33.5933,139200.0
2014-05-15 15:40:00,52.64,52.65,52.61,52.65,81300.0,33.5997,33.6061,33.5806,33.6061,81300.0
2014-05-15 15:45:00,52.64,52.64,52.59,52.63,140000.0,33.5997,33.5997,33.5678,33.5933,140000.0
2014-05-15 15:50:00,52.63,52.65,52.58,52.62,305600.0,33.5933,33.6061,33.5614,33.587,305600.0
2014-05-15 15:55:00,52.61,52.7,52.6,52.7,300100.0,33.5806,33.638,33.5742,33.638,300100.0
2014-05-16 09:30:00,52.65,52.92,52.64,52.86,596300.0,33.6061,33.7784,33.5997,33.7401,596300.0
2014-05-16 09:35:00,52.86,52.93,52.71,52.82,47100.0,33.7401,33.7848,33.6444,33.7146,47100.0
2014-05-16 09:40:00,52.82,52.85,52.73,52.74,284700.0,33.7146,33.7338,33.6572,33.6635,284700.0
2014-05-16 09:45:00,52.75,52.81,52.69,52.8,24500.0,33.6699,33.7082,33.6316,33.7018,24500.0
2014-05-16 09:50:00,52.81,52.86,52.8,52.86,36400.0,33.7082,33.7401,33.7018,33.7401,36400.0
2014-05-16 09:55:00,52.85,52.91,52.74,52.89,46200.0,33.7338,33.7721,33.6635,33.7593,46200.0
2014-05-16 10:00:00,52.89,52.91,52.75,52.8,73700.0,33.7593,33.7721,33.6699,33.7018,73700.0
2014-05-16 10:05:00,52.8,52.81,52.75,52.8,52700.0,33.7018,33.7082,33.6699,33.7018,52700.0
2014-05-16 10:10:00,52.79,52.81,52.74,52.74,32800.0,33.6955,33.7082,33.6635,33.6635,32800.0
2014-05-16 10:15:00,52.74,52.75,52.65,52.7,34500.0,33.6635,33.6699,33.6061,33.638,34500.0
2014-05-16 10:20:00,52.7,52.7,52.54,52.54,28700.0,33.638,33.638,33.5359,33.5359,28700.0
2014-05-16 10:25:00,52.54,52.54,52.44,52.49,28500.0,33.5359,33.5359,33.4721,33.504,28500.0
2014-05-16 10:30:00,52.49,52.55,52.46,52.48,28400.0,33.504,33.5423,33.4848,33.4976,28400.0
2014-05-16 10:35:00,52.48,52.65,52.48,52.65,42100.0,33.4976,33.6061,33.4976,33.6061,42100.0
2014-05-16 10:40:00,52.65,52.75,52.54,52.57,64700.0,33.6061,33.6699,33.5359,33.555,64700.0
2014-05-16 10:45:00,52.56,52.6,52.54,52.58,23700.0,33.5487,33.5742,33.5359,33.5614,23700.0
2014-05-16 10:50:00,52.59,52.6,52.53,52.57,19900.0,33.5678,33.5742,33.5295,33.555,19900.0
2014-05-16 10:55:00,52.58,52.73,52.56,52.69,33400.0,33.5614,33.6572,33.5487,33.6316,33400.0
2014-05-16 11:00:00,52.69,52.71,52.62,52.68,33300.0,33.6316,33.6444,33.587,33.6253,33300.0
2014-05-16 11:05:00,52.69,52.74,52.64,52.72,35000.0,33.6316,33.6635,33.5997,33.6508,35000.0
2014-05-16 11:10:00,52.7,52.75,52.69,52.73,20300.0,33.638,33.6699,33.6316,33.6572,20300.0
2014-05-16 11:15:00,52.74,52.82,52.73,52.81,35000.0,33.6635,33.7146,33.6572,33.7082,35000.0
2014-05-16 11:20:00,52.82,52.82,52.7,52.74,29100.0,33.7146,33.7146,33.638,33.6635,29100.0
2014-05-16 11:25:00,52.75,52.75,52.66,52.66,22700.0,33.6699,33.6699,33.6125,33.6125,22700.0
2014-05-16 11:30:00,52.67,52.76,52.62,52.74,44500.0,33.6189,33.6763,33.587,33.6635,44500.0
2014-05-16 11:35:00,52.73,52.78,52.72,52.72,16800.0,33.6572,33.6891,33.6508,33.6508,16800.0
2014-05-16 11:40:00,52.73,52.75,52.58,52.59,17400.0,33.6572,33.6699,33.5614,33.5678,17400.0
2014-05-16 11:45:00,52.58,52.61,52.53,52.55,25700.0,33.5614,33.5806,33.5295,33.5423,25700.0
2014-05-16 11:50:00,52.56,52.63,52.53,52.55,50400.0,33.5487,33.5933,33.5295,33.5423,50400.0
2014-05-16 11:55:00,52.54,52.61,52.52,52.6,25900.0,33.5359,33.5806,33.5231,33.5742,25900.0
2014-05-16 12:00:00,52.6,52.61,52.55,52.61,23500.0,33.5742,33.5806,33.5423,33.5806,23500.0
2014-05-16 12:05:00,52.61,52.61,52.5,52.52,27400.0,33.5806,33.5806,33.5104,33.5231,27400.0
2014-05-16 12:10:00,52.51,52.54,52.5,52.5,25300.0,33.5167,33.5359,33.5104,33.5104,25300.0
2014-05-16 12:15:00,52.51,52.61,52.5,52.6,36400.0,33.5167,33.5806,33.5104,33.5742,36400.0
2014-05-16 12:20:00,52.6,52.72,52.6,52.7,58000.0,33.5742,33.6508,33.5742,33.638,58000.0
2014-05-16 12:25:00,52.69,52.71,52.67,52.68,32600.0,33.6316,33.6444,33.6189,33.6253,32600.0
2014-05-16 12:30:00,52.68,52.68,52.62,52.67,987000.0,33.6253,33.6253,33.587,33.6189,987000.0
2014-05-16 12:35:00,52.67,52.74,52.67,52.74,52300.0,33.6189,33.6635,33.6189,33.6635,52300.0
2014-05-16 12:40:00,52.74,52.74,52.63,52.65,39600.0,33.6635,33.6635,33.5933,33.6061,39600.0
2014-05-16 12:45:00,52.66,52.67,52.61,52.63,43700.0,33.6125,33.6189,33.5806,33.5933,43700.0
2014-05-16 12:50:00,52.63,52.63,52.55,52.58,18600.0,33.5933,33.5933,33.5423,33.5614,18600.0
2014-05-16 12:55:00,52.58,52.59,52.55,52.56,10100.0,33.5614,33.5678,33.5423,33.5487,10100.0
2014-05-16 13:00:00,52.55,52.56,52.42,52.43,46000.0,33.5423,33.5487,33.4593,33.4657,46000.0
2014-05-16 13:05:00,52.43,52.47,52.41,52.45,41800.0,33.4657,33.4912,33.4529,33.4784,41800.0
2014-05-16 13:10:00,52.45,52.5,52.43,52.49,36900.0,33.4784,33.5104,33.4657,33.504,36900.0
2014-05-16 13:15:00,52.49,52.58,52.48,52.58,29100.0,33.504,33.5614,33.4976,33.5614,29100.0
2014-05-16 13:20:00,52.58,52.62,52.58,52.61,14200.0,33.5614,33.587,33.5614,33.5806,14200.0
2014-05-16 13:25:00,52.62,52.65,52.56,52.57,30600.0,33.587,33.6061,33.5487,33.555,30600.0
2014-05-16 13:30:00,52.56,52.61,52.56,52.6,19600.0,33.5487,33.5806,33.5487,33.5742,19600.0
2014-05-16 13:35:00,52.61,52.63,52.58,52.58,22300.0,33.5806,33.5933,33.5614,33.5614,22300.0
2014-05-16 13:40:00,52.58,52.6,52.52,52.53,28800.0,33.5614,33.5742,33.5231,33.5295,28800.0
2014-05-16 13:45:00,52.53,52.54,52.48,52.5,23800.0,33.5295,33.5359,33.4976,33.5104,23800.0
2014-05-16 13:50:00,52.51,52.55,52.5,52.52,18200.0,33.5167,33.5423,33.5104,33.5231,18200.0
2014-05-16 13:55:00,52.52,52.56,52.5,52.53,58400.0,33.5231,33.5487,33.5104,33.5295,58400.0
2014-05-16 14:00:00,52.53,52.56,52.5,52.55,33200.0,33.5295,33.5487,33.5104,33.5423,33200.0
2014-05-16 14:05:00,52.55,52.61,52.55,52.6,21000.0,33.5423,33.5806,33.5423,33.5742,21000.0
2014-05-16 14:10:00,52.61,52.63,52.53,52.53,25800.0,33.5806,33.5933,33.5295,33.5295,25800.0
2014-05-16 14:15:00,52.53,52.63,52.53,52.6,20700.0,33.5295,33.5933,33.5295,33.5742,20700.0
2014-05-16 14:20:00,52.61,52.63,52.57,52.62,16700.0,33.5806,33.5933,33.555,33.587,16700.0
2014-05-16 14:25:00,52.63,52.66,52.6,52.63,46800.0,33.5933,33.6125,33.5742,33.5933,46800.0
2014-05-16 14:30:00,52.63,52.65,52.59,52.61,28100.0,33.5933,33.6061,33.5678,33.5806,28100.0
2014-05-16 14:35:00,52.61,52.63,52.58,52.63,22900.0,33.5806,33.5933,33.5614,33.5933,22900.0
2014-05-16 14:40:00,52.63,52.68,52.62,52.68,21800.0,33.5933,33.6253,33.587,33.6253,21800.0
2014-05-16 14:45:00,52.67,52.68,52.66,52.68,17800.0,33.6189,33.6253,33.6125,33.6253,17800.0
2014-05-16 14:50:00,52.67,52.7,52.66,52.68,29500.0,33.6189,33.638,33.6125,33.6253,29500.0
2014-05-16 14:55:00,52.68,52.79,52.68,52.79,54100.0,33.6253,33.6955,33.6253,33.6955,54100.0
2014-05-16 15:00:00,52.8,52.83,52.77,52.8,47800.0,33.7018,33.721,33.6827,33.7018,47800.0
2014-05-16 15:05:00,52.8,52.89,52.8,52.88,33400.0,33.7018,33.7593,33.7018,33.7529,33400.0
2014-05-16 15:10:00,52.89,52.91,52.82,52.83,60100.0,33.7593,33.7721,33.7146,33.721,60100.0
2014-05-16 15:15:00,52.83,52.83,52.78,52.8,52400.0,33.721,33.721,33.6891,33.7018,52400.0
2014-05-16 15:20:00,52.8,52.81,52.77,52.79,53500.0,33.7018,33.7082,33.6827,33.6955,53500.0
2014-05-16 15:25:00,52.79,52.85,52.79,52.83,46300.0,33.6955,33.7338,33.6955,33.721,46300.0
2014-05-16 15:30:00,52.83,52.86,52.83,52.85,78600.0,33.721,33.7401,33.721,33.7338,78600.0
2014-05-16 15:35:00,52.85,52.87,52.83,52.86,65100.0,33.7338,33.7465,33.721,33.7401,65100.0
2014-05-16 15:40:00,52.86,52.95,52.86,52.94,71200.0,33.7401,33.7976,33.7401,33.7912,71200.0
2014-05-16 15:45:00,52.95,52.96,52.92,52.93,121200.0,33.7976,33.804,33.7784,33.7848,121200.0
2014-05-16 15:50:00,52.94,52.96,52.92,52.95,137700.0,33.7912,33.804,33.7784,33.7976,137700.0
2014-05-16 15:55:00,52.96,52.97,52.9,52.94,247000.0,33.804,33.8104,33.7657,33.7912,247000.0
2014-05-19 09:30:00,52.84,53.08,52.71,53.07,111700.0,33.7274,33.8806,33.6444,33.8742,111700.0
2014-05-19 09:35:00,53.06,53.16,53.01,53.12,45600.0,33.8678,33.9316,33.8359,33.9061,45600.0
2014-05-19 09:40:00,53.14,53.37,53.12,53.37,78100.0,33.9189,34.0657,33.9061,34.0657,78100.0
2014-05-19 09:45:00,53.32,53.32,53.15,53.26,60300.0,34.0338,34.0338,33.9252,33.9955,60300.0
2014-05-19 09:50:00,53.27,53.29,53.18,53.27,40900.0,34.0018,34.0146,33.9444,34.0018,40900.0
2014-05-19 09:55:00,53.27,53.48,53.24,53.47,72100.0,34.0018,34.1359,33.9827,34.1295,72100.0
2014-05-19 10:00:00,53.46,53.48,53.35,53.37,65400.0,34.1231,34.1359,34.0529,34.0657,65400.0
2014-05-19 10:05:00,53.36,53.44,53.31,53.44,34600.0,34.0593,34.1104,34.0274,34.1104,34600.0
2014-05-19 10:10:00,53.44,53.46,53.35,53.37,44600.0,34.1104,34.1231,34.0529,34.0657,44600.0
2014-05-19 10:15:00,53.37,53.4,53.36,53.38,58700.0,34.0657,34.0848,34.0593,34.0721,58700.0
2014-05-19 10:20:00,53.38,53.49,53.36,53.49,62700.0,34.0721,34.1423,34.0593,34.1423,62700.0
2014-05-19 10:25:00,53.49,53.54,53.48,53.51,81500.0,34.1423,34.1742,34.1359,34.155,81500.0
2014-05-19 10:30:00,53.52,53.54,53.47,53.48,31300.0,34.1614,34.1742,34.1295,34.1359,31300.0
2014-05-19 10:35:00,53.47,53.48,53.46,53.47,30900.0,34.1295,34.1359,34.1231,34.1295,30900.0
2014-05-19 10:40:00,53.46,53.5,53.45,53.48,51500.0,34.1231,34.1487,34.1167,34.1359,51500.0
2014-05-19 10:45:00,53.5,53.59,53.49,53.59,85300.0,34.1487,34.2061,34.1423,34.2061,85300.0
2014-05-19 10:50:00,53.59,53.6,53.51,53.51,24200.0,34.2061,34.2125,34.155,34.155,24200.0
2014-05-19 10:55:00,53.51,53.6,53.51,53.58,28800.0,34.155,34.2125,34.155,34.1997,28800.0
2014-05-19 11:00:00,53.58,53.59,53.54,53.56,26800.0,34.1997,34.2061,34.1742,34.1869,26800.0
2014-05-19 11:05:00,53.57,53.6,53.54,53.59,36600.0,34.1933,34.2125,34.1742,34.2061,36600.0
2014-05-19 11:10:00,53.59,53.66,53.59,53.62,33700.0,34.2061,34.2508,34.2061,34.2252,33700.0
2014-05-19 11:15:00,53.62,53.67,53.62,53.66,169000.0,34.2252,34.2572,34.2252,34.2508,169000.0
2014-05-19 11:20:00,53.66,53.71,53.64,53.67,53700.0,34.2508,34.2827,34.238,34.2572,53700.0
2014-05-19 11:25:00,53.68,53.7,53.66,53.68,31800.0,34.2635,34.2763,34.2508,34.2635,31800.0
2014-05-19 11:30:00,53.68,53.69,53.58,53.59,37100.0,34.2635,34.2699,34.1997,34.2061,37100.0
2014-05-19 11:35:00,53.58,53.63,53.56,53.63,23700.0,34.1997,34.2316,34.1869,34.2316,23700.0
2014-05-19 11:40:00,53.63,53.66,53.63,53.66,25600.0,34.2316,34.2508,34.2316,34.2508,25600.0
2014-05-19 11:45:00,53.65,53.71,53.65,53.71,52800.0,34.2444,34.2827,34.2444,34.2827,52800.0
2014-05-19 11:50:00,53.71,53.75,53.7,53.74,61200.0,34.2827,34.3082,34.2763,34.3018,61200.0
2014-05-19 11:55:00,53.75,53.79,53.74,53.75,63600.0,34.3082,34.3338,34.3018,34.3082,63600.0
2014-05-19 12:00:00,53.75,53.77,53.73,53.77,63900.0,34.3082,34.321,34.2955,34.321,63900.0
2014-05-19 12:05:00,53.76,53.79,53.74,53.78,38700.0,34.3146,34.3338,34.3018,34.3274,38700.0
2014-05-19 12:10:00,53.79,53.87,53.78,53.87,58700.0,34.3338,34.3848,34.3274,34.3848,58700.0
2014-05-19 12:15:00,53.87,53.88,53.85,53.86,41200.0,34.3848,34.3912,34.3721,34.3784,41200.0
2014-05-19 12:20:00,53.86,53.86,53.84,53.86,44800.0,34.3784,34.3784,34.3657,34.3784,44800.0
2014-05-19 12:25:00,53.86,53.89,53.84,53.84,51600.0,34.3784,34.3976,34.3657,34.3657,51600.0
2014-05-19 12:30:00,53.84,53.84,53.78,53.81,42400.0,34.3657,34.3657,34.3274,34.3465,42400.0
2014-05-19 12:35:00,53.82,53.85,53.8,53.81,39200.0,34.3529,34.3721,34.3401,34.3465,39200.0
2014-05-19 12:40:00,53.81,53.82,53.74,53.79,52000.0,34.3465,34.3529,34.3018,34.3338,52000.0
2014-05-19 12:45:00,53.8,53.85,53.79,53.85,32300.0,34.3401,34.3721,34.3338,34.3721,32300.0
2014-05-19 12:50:00,53.86,53.87,53.82,53.83,31700.0,34.3784,34.3848,34.3529,34.3593,31700.0
2014-05-19 12:55:00,53.84,53.85,53.81,53.83,35900.0,34.3657,34.3721,34.3465,34.3593,35900.0
2014-05-19 13:00:00,53.83,53.88,53.78,53.88,48000.0,34.3593,34.3912,34.3274,34.3912,48000.0
2014-05-19 13:05:00,53.87,53.89,53.84,53.84,37300.0,34.3848,34.3976,34.3657,34.3657,37300.0
2014-05-19 13:10:00,53.84,53.89,53.83,53.88,34300.0,34.3657,34.3976,34.3593,34.3912,34300.0
2014-05-19 13:15:00,53.88,53.94,53.87,53.91,79200.0,34.3912,34.4295,34.3848,34.4104,79200.0
2014-05-19 13:20:00,53.91,53.98,53.89,53.94,48500.0,34.4104,34.455,34.3976,34.4295,48500.0
2014-05-19 13:25:00,53.94,53.96,53.89,53.94,55800.0,34.4295,34.4423,34.3976,34.4295,55800.0
2014-05-19 13:30:00,53.94,53.95,53.9,53.93,30000.0,34.4295,34.4359,34.404,34.4231,30000.0
2014-05-19 13:35:00,53.92,53.97,53.91,53.97,51600.0,34.4167,34.4486,34.4104,34.4486,51600.0
2014-05-19 13:40:00,53.97,53.98,53.96,53.98,30500.0,34.4486,34.455,34.4423,34.455,30500.0
2014-05-19 13:45:00,53.98,53.98,53.94,53.97,56400.0,34.455,34.455,34.4295,34.4486,56400.0
2014-05-19 13:50:00,53.97,53.98,53.94,53.94,26800.0,34.4486,34.455,34.4295,34.4295,26800.0
2014-05-19 13:55:00,53.95,53.99,53.94,53.98,35200.0,34.4359,34.4614,34.4295,34.455,35200.0
2014-05-19 14:00:00,53.98,54.0,53.98,54.0,206700.0,34.455,34.4678,34.455,34.4678,206700.0
2014-05-19 14:05:00,54.0,54.04,53.95,54.03,142000.0,34.4678,34.4933,34.4359,34.4869,142000.0
2014-05-19 14:10:00,54.02,54.02,53.97,53.97,56400.0,34.4806,34.4806,34.4486,34.4486,56400.0
2014-05-19 14:15:00,53.98,54.02,53.96,54.01,195000.0,34.455,34.4806,34.4423,34.4742,195000.0
2014-05-19 14:20:00,54.0,54.04,53.99,54.03,78900.0,34.4678,34.4933,34.4614,34.4869,78900.0
2014-05-19 14:25:00,54.02,54.04,53.98,54.03,67700.0,34.4806,34.4933,34.455,34.4869,67700.0
2014-05-19 14:30:00,54.02,54.02,53.96,53.96,35800.0,34.4806,34.4806,34.4423,34.4423,35800.0
2014-05-19 14:35:00,53.97,54.01,53.94,54.01,86200.0,34.4486,34.4742,34.4295,34.4742,86200.0
2014-05-19 14:40:00,54.01,54.02,53.97,53.97,66600.0,34.4742,34.4806,34.4486,34.4486,66600.0
2014-05-19 14:45:00,53.97,54.0,53.96,53.99,79500.0,34.4486,34.4678,34.4423,34.4614,79500.0
2014-05-19 14:50:00,53.99,54.0,53.98,54.0,41200.0,34.4614,34.4678,34.455,34.4678,41200.0
2014-05-19 14:55:00,54.0,54.0,53.96,53.99,54500.0,34.4678,34.4678,34.4423,34.4614,54500.0
2014-05-19 15:00:00,53.99,54.01,53.98,54.0,57700.0,34.4614,34.4742,34.455,34.4678,57700.0
2014-05-19 15:05:00,54.0,54.02,53.99,54.02,57500.0,34.4678,34.4806,34.4614,34.4806,57500.0
2014-05-19 15:10:00,54.02,54.04,53.98,54.01,105100.0,34.4806,34.4933,34.455,34.4742,105100.0
2014-05-19 15:15:00,54.0,54.02,53.99,54.0,99800.0,34.4678,34.4806,34.4614,34.4678,99800.0
2014-05-19 15:20:00,54.0,54.03,54.0,54.01,60400.0,34.4678,34.4869,34.4678,34.4742,60400.0
2014-05-19 15:25:00,54.01,54.04,54.0,54.03,43800.0,34.4742,34.4933,34.4678,34.4869,43800.0
2014-05-19 15:30:00,54.04,54.11,54.04,54.11,82600.0,34.4933,34.538,34.4933,34.538,82600.0
2014-05-19 15:35:00,54.1,54.11,54.06,54.06,62400.0,34.5316,34.538,34.5061,34.5061,62400.0
2014-05-19 15:40:00,54.06,54.19,54.06,54.15,188200.0,34.5061,34.5891,34.5061,34.5635,188200.0
2014-05-19 15:45:00,54.14,54.15,54.09,54.15,168400.0,34.5572,34.5635,34.5252,34.5635,168400.0
2014-05-19 15:50:00,54.14,54.21,54.13,54.16,263600.0,34.5572,34.6018,34.5508,34.5699,263600.0
2014-05-19 15:55:00,54.16,54.17,54.1,54.11,262300.0,34.5699,34.5763,34.5316,34.538,262300.0
2014-05-20 09:30:00,53.86,53.93,53.57,53.57,113400.0,34.3784,34.4231,34.1933,34.1933,113400.0
2014-05-20 09:35:00,53.59,53.6,53.39,53.43,79500.0,34.2061,34.2125,34.0784,34.104,79500.0
2014-05-20 09:40:00,53.44,53.5,53.31,53.34,196000.0,34.1104,34.1487,34.0274,34.0465,196000.0
2014-05-20 09:45:00,53.34,53.47,53.31,53.44,59700.0,34.0465,34.1295,34.0274,34.1104,59700.0
2014-05-20 09:50:00,53.43,53.51,53.42,53.51,44600.0,34.104,34.155,34.0976,34.155,44600.0
2014-05-20 09:55:00,53.5,53.57,53.49,53.52,66100.0,34.1487,34.1933,34.1423,34.1614,66100.0
2014-05-20 10:00:00,53.52,53.58,53.5,53.51,40600.0,34.1614,34.1997,34.1487,34.155,40600.0
2014-05-20 10:05:00,53.52,53.55,53.48,53.49,60700.0,34.1614,34.1806,34.1359,34.1423,60700.0
2014-05-20 10:10:00,53.5,53.53,53.46,53.47,83900.0,34.1487,34.1678,34.1231,34.1295,83900.0
2014-05-20 10:15:00,53.46,53.49,53.41,53.43,61400.0,34.1231,34.1423,34.0912,34.104,61400.0
2014-05-20 10:20:00,53.43,53.5,53.4,53.44,71300.0,34.104,34.1487,34.0848,34.1104,71300.0
2014-05-20 10:25:00,53.45,53.46,53.39,53.43,29300.0,34.1167,34.1231,34.0784,34.104,29300.0
2014-05-20 10:30:00,53.43,53.5,53.41,53.49,25900.0,34.104,34.1487,34.0912,34.1423,25900.0
2014-05-20 10:35:00,53.48,53.51,53.44,53.44,31000.0,34.1359,34.155,34.1104,34.1104,31000.0
2014-05-20 10:40:00,53.44,53.5,53.42,53.47,25700.0,34.1104,34.1487,34.0976,34.1295,25700.0
2014-05-20 10:45:00,53.47,53.49,53.44,53.49,20900.0,34.1295,34.1423,34.1104,34.1423,20900.0
2014-05-20 10:50:00,53.48,53.65,53.46,53.64,80800.0,34.1359,34.2444,34.1231,34.238,80800.0
2014-05-20 10:55:00,53.65,53.77,53.65,53.72,44600.0,34.2444,34.321,34.2444,34.2891,44600.0
2014-05-20 11:00:00,53.72,53.72,53.66,53.68,54900.0,34.2891,34.2891,34.2508,34.2635,54900.0
2014-05-20 11:05:00,53.68,53.68,53.59,53.63,52700.0,34.2635,34.2635,34.2061,34.2316,52700.0
2014-05-20 11:10:00,53.62,53.66,53.56,53.57,42600.0,34.2252,34.2508,34.1869,34.1933,42600.0
2014-05-20 11:15:00,53.56,53.6,53.48,53.49,46200.0,34.1869,34.2125,34.1359,34.1423,46200.0
2014-05-20 11:20:00,53.49,53.51,53.46,53.47,59500.0,34.1423,34.155,34.1231,34.1295,59500.0
2014-05-20 11:25:00,53.47,53.51,53.45,53.51,64900.0,34.1295,34.155,34.1167,34.155,64900.0
2014-05-20 11:30:00,53.5,53.56,53.48,53.55,35700.0,34.1487,34.1869,34.1359,34.1806,35700.0
2014-05-20 11:35:00,53.53,53.61,53.52,53.61,26900.0,34.1678,34.2189,34.1614,34.2189,26900.0
2014-05-20 11:40:00,53.61,53.64,53.57,53.62,38000.0,34.2189,34.238,34.1933,34.2252,38000.0
2014-05-20 11:45:00,53.64,53.64,53.61,53.64,27800.0,34.238,34.238,34.2189,34.238,27800.0
2014-05-20 11:50:00,53.64,53.64,53.56,53.58,39100.0,34.238,34.238,34.1869,34.1997,39100.0
2014-05-20 11:55:00,53.58,53.62,53.55,53.58,42900.0,34.1997,34.2252,34.1806,34.1997,42900.0
2014-05-20 12:00:00,53.57,53.6,53.42,53.49,54800.0,34.1933,34.2125,34.0976,34.1423,54800.0
2014-05-20 12:05:00,53.5,53.53,53.44,53.47,81600.0,34.1487,34.1678,34.1104,34.1295,81600.0
2014-05-20 12:10:00,53.47,53.5,53.43,53.45,65800.0,34.1295,34.1487,34.104,34.1167,65800.0
2014-05-20 12:15:00,53.46,53.46,53.41,53.46,39300.0,34.1231,34.1231,34.0912,34.1231,39300.0
2014-05-20 12:20:00,53.46,53.53,53.46,53.52,19300.0,34.1231,34.1678,34.1231,34.1614,19300.0
2014-05-20 12:25:00,53.51,53.51,53.44,53.44,28400.0,34.155,34.155,34.1104,34.1104,28400.0
2014-05-20 12:30:00,53.45,53.47,53.42,53.47,24500.0,34.1167,34.1295,34.0976,34.1295,24500.0
2014-05-20 12:35:00,53.47,53.48,53.43,53.46,46800.0,34.1295,34.1359,34.104,34.1231,46800.0
2014-05-20 12:40:00,53.47,53.52,53.44,53.51,74100.0,34.1295,34.1614,34.1104,34.155,74100.0
2014-05-20 12:45:00,53.5,53.5,53.46,53.48,27400.0,34.1487,34.1487,34.1231,34.1359,27400.0
2014-05-20 12:50:00,53.49,53.53,53.48,53.49,27600.0,34.1423,34.1678,34.1359,34.1423,27600.0
2014-05-20 12:55:00,53.5,53.5,53.41,53.44,30000.0,34.1487,34.1487,34.0912,34.1104,30000.0
2014-05-20 13:00:00,53.45,53.47,53.41,53.47,45600.0,34.1167,34.1295,34.0912,34.1295,45600.0
2014-05-20 13:05:00,53.47,53.5,53.45,53.49,50400.0,34.1295,34.1487,34.1167,34.1423,50400.0
2014-05-20 13:10:00,53.49,53.5,53.43,53.45,39200.0,34.1423,34.1487,34.104,34.1167,39200.0
2014-05-20 13:15:00,53.44,53.44,53.41,53.44,55700.0,34.1104,34.1104,34.0912,34.1104,55700.0
2014-05-20 13:20:00,53.44,53.44,53.37,53.4,48200.0,34.1104,34.1104,34.0657,34.0848,48200.0
2014-05-20 13:25:00,53.39,53.52,53.38,53.5,59900.0,34.0784,34.1614,34.0721,34.1487,59900.0
2014-05-20 13:30:00,53.49,53.52,53.48,53.5,22800.0,34.1423,34.1614,34.1359,34.1487,22800.0
2014-05-20 13:35:00,53.5,53.51,53.42,53.45,38700.0,34.1487,34.155,34.0976,34.1167,38700.0
2014-05-20 13:40:00,53.45,53.48,53.38,53.45,68300.0,34.1167,34.1359,34.0721,34.1167,68300.0
2014-05-20 13:45:00,53.44,53.45,53.36,53.37,42500.0,34.1104,34.1167,34.0593,34.0657,42500.0
2014-05-20 13:50:00,53.37,53.42,53.36,53.37,33900.0,34.0657,34.0976,34.0593,34.0657,33900.0
2014-05-20 13:55:00,53.37,53.42,53.34,53.35,42800.0,34.0657,34.0976,34.0465,34.0529,42800.0
2014-05-20 14:00:00,53.35,53.45,53.35,53.44,21000.0,34.0529,34.1167,34.0529,34.1104,21000.0
2014-05-20 14:05:00,53.44,53.49,53.42,53.42,34300.0,34.1104,34.1423,34.0976,34.0976,34300.0
2014-05-20 14:10:00,53.42,53.46,53.4,53.43,45300.0,34.0976,34.1231,34.0848,34.104,45300.0
2014-05-20 14:15:00,53.43,53.5,53.41,53.5,35500.0,34.104,34.1487,34.0912,34.1487,35500.0
2014-05-20 14:20:00,53.49,53.55,53.48,53.51,44800.0,34.1423,34.1806,34.1359,34.155,44800.0
2014-05-20 14:25:00,53.52,53.52,53.4,53.41,39100.0,34.1614,34.1614,34.0848,34.0912,39100.0
2014-05-20 14:30:00,53.42,53.42,53.35,53.38,35900.0,34.0976,34.0976,34.0529,34.0721,35900.0
2014-05-20 14:35:00,53.38,53.38,53.31,53.35,51600.0,34.0721,34.0721,34.0274,34.0529,51600.0
2014-05-20 14:40:00,53.36,53.41,53.35,53.36,27400.0,34.0593,34.0912,34.0529,34.0593,27400.0
2014-05-20 14:45:00,53.35,53.43,53.35,53.35,36900.0,34.0529,34.104,34.0529,34.0529,36900.0
2014-05-20 14:50:00,53.36,53.39,53.32,53.36,50900.0,34.0593,34.0784,34.0338,34.0593,50900.0
2014-05-20 14:55:00,53.37,53.45,53.36,53.44,48500.0,34.0657,34.1167,34.0593,34.1104,48500.0
2014-05-20 15:00:00,53.44,53.48,53.39,53.48,37600.0,34.1104,34.1359,34.0784,34.1359,37600.0
2014-05-20 15:05:00,53.48,53.5,53.45,53.48,53200.0,34.1359,34.1487,34.1167,34.1359,53200.0
2014-05-20 15:10:00,53.48,53.48,53.43,53.48,45400.0,34.1359,34.1359,34.104,34.1359,45400.0
2014-05-20 15:15:00,53.48,53.5,53.46,53.49,63800.0,34.1359,34.1487,34.1231,34.1423,63800.0
2014-05-20 15:20:00,53.48,53.5,53.46,53.48,55300.0,34.1359,34.1487,34.1231,34.1359,55300.0
2014-05-20 15:25:00,53.47,53.5,53.44,53.44,104400.0,34.1295,34.1487,34.1104,34.1104,104400.0
2014-05-20 15:30:00,53.45,53.48,53.43,53.47,67600.0,34.1167,34.1359,34.104,34.1295,67600.0
2014-05-20 15:35:00,53.47,53.6,53.47,53.57,102800.0,34.1295,34.2125,34.1295,34.1933,102800.0
2014-05-20 15:40:00,53.57,53.63,53.57,53.6,64900.0,34.1933,34.2316,34.1933,34.2125,64900.0
2014-05-20 15:45:00,53.6,53.62,53.52,53.57,174900.0,34.2125,34.2252,34.1614,34.1933,174900.0
2014-05-20 15:50:00,53.57,53.64,53.56,53.6,164100.0,34.1933,34.238,34.1869,34.2125,164100.0
2014-05-20 15:55:00,53.6,53.61,53.53,53.55,176000.0,34.2125,34.2189,34.1678,34.1806,176000.0
2014-05-21 09:30:00,53.5,53.66,53.46,53.57,88300.0,34.1487,34.2508,34.1231,34.1933,88300.0
2014-05-21 09:35:00,53.57,53.84,53.56,53.75,20200.0,34.1933,34.3657,34.1869,34.3082,20200.0
2014-05-21 09:40:00,53.77,53.84,53.76,53.79,16900.0,34.321,34.3657,34.3146,34.3338,16900.0
2014-05-21 09:45:00,53.78,53.81,53.65,53.65,42100.0,34.3274,34.3465,34.2444,34.2444,42100.0
2014-05-21 09:50:00,53.64,53.66,53.53,53.54,20500.0,34.238,34.2508,34.1678,34.1742,20500.0
2014-05-21 09:55:00,53.56,53.65,53.55,53.62,10800.0,34.1869,34.2444,34.1806,34.2252,10800.0
2014-05-21 10:00:00,53.61,53.64,53.57,53.6,15400.0,34.2189,34.238,34.1933,34.2125,15400.0
2014-05-21 10:05:00,53.61,53.7,53.6,53.67,20900.0,34.2189,34.2763,34.2125,34.2572,20900.0
2014-05-21 10:10:00,53.68,53.73,53.68,53.71,21300.0,34.2635,34.2955,34.2635,34.2827,21300.0
2014-05-21 10:15:00,53.73,53.78,53.73,53.75,5900.0,34.2955,34.3274,34.2955,34.3082,5900.0
2014-05-21 10:20:00,53.74,53.77,53.68,53.68,49100.0,34.3018,34.321,34.2635,34.2635,49100.0
2014-05-21 10:25:00,53.69,53.7,53.65,53.67,11200.0,34.2699,34.2763,34.2444,34.2572,11200.0
2014-05-21 10:30:00,53.67,53.71,53.66,53.7,10800.0,34.2572,34.2827,34.2508,34.2763,10800.0
2014-05-21 10:35:00,53.7,53.73,53.69,53.69,26400.0,34.2763,34.2955,34.2699,34.2699,26400.0
2014-05-21 10:40:00,53.7,53.71,53.63,53.66,15400.0,34.2763,34.2827,34.2316,34.2508,15400.0
2014-05-21 10:45:00,53.66,53.76,53.66,53.76,14800.0,34.2508,34.3146,34.2508,34.3146,14800.0
2014-05-21 10:50:00,53.75,53.76,53.73,53.76,22500.0,34.3082,34.3146,34.2955,34.3146,22500.0
2014-05-21 10:55:00,53.76,53.79,53.74,53.75,28000.0,34.3146,34.3338,34.3018,34.3082,28000.0
2014-05-21 11:00:00,53.75,53.77,53.74,53.75,26300.0,34.3082,34.321,34.3018,34.3082,26300.0
2014-05-21 11:05:00,53.75,53.79,53.74,53.76,41100.0,34.3082,34.3338,34.3018,34.3146,41100.0
2014-05-21 11:10:00,53.76,53.8,53.75,53.78,20700.0,34.3146,34.3401,34.3082,34.3274,20700.0
2014-05-21 11:15:00,53.79,53.79,53.74,53.75,48600.0,34.3338,34.3338,34.3018,34.3082,48600.0
2014-05-21 11:20:00,53.75,53.79,53.71,53.71,82500.0,34.3082,34.3338,34.2827,34.2827,82500.0
2014-05-21 11:25:00,53.71,53.72,53.57,53.59,63900.0,34.2827,34.2891,34.1933,34.2061,63900.0
2014-05-21 11:30:00,53.58,53.59,53.53,53.58,36500.0,34.1997,34.2061,34.1678,34.1997,36500.0
2014-05-21 11:35:00,53.58,53.59,53.55,53.55,27700.0,34.1997,34.2061,34.1806,34.1806,27700.0
2014-05-21 11:40:00,53.55,53.55,53.31,53.32,96600.0,34.1806,34.1806,34.0274,34.0338,96600.0
2014-05-21 11:45:00,53.33,53.34,53.28,53.29,315800.0,34.0401,34.0465,34.0082,34.0146,315800.0
2014-05-21 11:50:00,53.3,53.32,53.26,53.3,67800.0,34.021,34.0338,33.9955,34.021,67800.0
2014-05-21 11:55:00,53.3,53.33,53.28,53.3,45000.0,34.021,34.0401,34.0082,34.021,45000.0
2014-05-21 12:00:00,53.3,53.32,53.3,53.31,43600.0,34.021,34.0338,34.021,34.0274,43600.0
2014-05-21 12:05:00,53.3,53.33,53.29,53.32,41300.0,34.021,34.0401,34.0146,34.0338,41300.0
2014-05-21 12:10:00,53.31,53.38,53.3,53.35,51300.0,34.0274,34.0721,34.021,34.0529,51300.0
2014-05-21 12:15:00,53.34,53.37,53.32,53.37,38700.0,34.0465,34.0657,34.0338,34.0657,38700.0
2014-05-21 12:20:00,53.38,53.41,53.35,53.41,31000.0,34.0721,34.0912,34.0529,34.0912,31000.0
2014-05-21 12:25:00,53.4,53.42,53.38,53.4,50000.0,34.0848,34.0976,34.0721,34.0848,50000.0
2014-05-21 12:30:00,53.41,53.48,53.41,53.46,59300.0,34.0912,34.1359,34.0912,34.1231,59300.0
2014-05-21 12:35:00,53.47,53.49,53.46,53.49,25300.0,34.1295,34.1423,34.1231,34.1423,25300.0
2014-05-21 12:40:00,53.48,53.5,53.48,53.49,17200.0,34.1359,34.1487,34.1359,34.1423,17200.0
2014-05-21 12:45:00,53.5,53.5,53.48,53.49,10300.0,34.1487,34.1487,34.1359,34.1423,10300.0
2014-05-21 12:50:00,53.48,53.49,53.43,53.43,28700.0,34.1359,34.1423,34.104,34.104,28700.0
2014-05-21 12:55:00,53.44,53.44,53.4,53.41,23000.0,34.1104,34.1104,34.0848,34.0912,23000.0
2014-05-21 13:00:00,53.42,53.42,53.37,53.38,22000.0,34.0976,34.0976,34.0657,34.0721,22000.0
2014-05-21 13:05:00,53.38,53.44,53.37,53.44,33600.0,34.0721,34.1104,34.0657,34.1104,33600.0
2014-05-21 13:10:00,53.44,53.44,53.38,53.39,11600.0,34.1104,34.1104,34.0721,34.0784,11600.0
2014-05-21 13:15:00,53.38,53.41,53.37,53.41,20800.0,34.0721,34.0912,34.0657,34.0912,20800.0
2014-05-21 13:20:00,53.41,53.41,53.38,53.4,28500.0,34.0912,34.0912,34.0721,34.0848,28500.0
2014-05-21 13:25:00,53.39,53.41,53.39,53.4,32700.0,34.0784,34.0912,34.0784,34.0848,32700.0
2014-05-21 13:30:00,53.4,53.4,53.36,53.37,35500.0,34.0848,34.0848,34.0593,34.0657,35500.0
2014-05-21 13:35:00,53.36,53.37,53.3,53.31,34500.0,34.0593,34.0657,34.021,34.0274,34500.0
2014-05-21 13:40:00,53.3,53.31,53.28,53.3,34400.0,34.021,34.0274,34.0082,34.021,34400.0
2014-05-21 13:45:00,53.29,53.3,53.22,53.24,29000.0,34.0146,34.021,33.9699,33.9827,29000.0
2014-05-21 13:50:00,53.23,53.27,53.23,53.26,37300.0,33.9763,34.0018,33.9763,33.9955,37300.0
2014-05-21 13:55:00,53.26,53.27,53.22,53.22,18000.0,33.9955,34.0018,33.9699,33.9699,18000.0
2014-05-21 14:00:00,53.22,53.26,53.19,53.23,84600.0,33.9699,33.9955,33.9508,33.9763,84600.0
2014-05-21 14:05:00,53.24,53.28,53.17,53.18,77200.0,33.9827,34.0082,33.938,33.9444,77200.0
2014-05-21 14:10:00,53.18,53.18,53.1,53.11,56700.0,33.9444,33.9444,33.8933,33.8997,56700.0
2014-05-21 14:15:00,53.12,53.17,53.1,53.17,38700.0,33.9061,33.938,33.8933,33.938,38700.0
2014-05-21 14:20:00,53.16,53.24,53.15,53.19,32600.0,33.9316,33.9827,33.9252,33.9508,32600.0
2014-05-21 14:25:00,53.21,53.25,53.18,53.2,34300.0,33.9635,33.9891,33.9444,33.9572,34300.0
2014-05-21 14:30:00,53.21,53.27,53.2,53.24,26600.0,33.9635,34.0018,33.9572,33.9827,26600.0
2014-05-21 14:35:00,53.23,53.25,53.19,53.2,26700.0,33.9763,33.9891,33.9508,33.9572,26700.0
2014-05-21 14:40:00,53.21,53.3,53.2,53.25,20400.0,33.9635,34.021,33.9572,33.9891,20400.0
2014-05-21 14:45:00,53.25,53.4,53.24,53.35,43200.0,33.9891,34.0848,33.9827,34.0529,43200.0
2014-05-21 14:50:00,53.35,53.4,53.31,53.35,32000.0,34.0529,34.0848,34.0274,34.0529,32000.0
2014-05-21 14:55:00,53.34,53.37,53.28,53.33,21300.0,34.0465,34.0657,34.0082,34.0401,21300.0
2014-05-21 15:00:00,53.33,53.38,53.31,53.37,17000.0,34.0401,34.0721,34.0274,34.0657,17000.0
2014-05-21 15:05:00,53.37,53.4,53.36,53.39,16900.0,34.0657,34.0848,34.0593,34.0784,16900.0
2014-05-21 15:10:00,53.4,53.42,53.38,53.38,43700.0,34.0848,34.0976,34.0721,34.0721,43700.0
2014-05-21 15:15:00,53.39,53.45,53.39,53.39,38500.0,34.0784,34.1167,34.0784,34.0784,38500.0
2014-05-21 15:20:00,53.4,53.42,53.39,53.42,26800.0,34.0848,34.0976,34.0784,34.0976,26800.0
2014-05-21 15:25:00,53.42,53.42,53.36,53.39,27300.0,34.0976,34.0976,34.0593,34.0784,27300.0
2014-05-21 15:30:00,53.38,53.41,53.36,53.38,40000.0,34.0721,34.0912,34.0593,34.0721,40000.0
2014-05-21 15:35:00,53.37,53.4,53.34,53.37,51400.0,34.0657,34.0848,34.0465,34.0657,51400.0
2014-05-21 15:40:00,53.37,53.4,53.33,53.34,48600.0,34.0657,34.0848,34.0401,34.0465,48600.0
2014-05-21 15:45:00,53.34,53.35,53.27,53.27,110700.0,34.0465,34.0529,34.0018,34.0018,110700.0
2014-05-21 15:50:00,53.27,53.28,53.24,53.25,122500.0,34.0018,34.0082,33.9827,33.9891,122500.0
2014-05-21 15:55:00,53.26,53.29,53.24,53.28,255800.0,33.9955,34.0146,33.9827,34.0082,255800.0
2014-05-22 09:30:00,53.29,53.36,52.94,53.11,145100.0,34.0146,34.0593,33.7912,33.8997,145100.0
2014-05-22 09:35:00,53.09,53.16,52.98,53.16,77400.0,33.887,33.9316,33.8167,33.9316,77400.0
2014-05-22 09:40:00,53.09,53.09,52.97,53.0,59000.0,33.887,33.887,33.8104,33.8295,59000.0
2014-05-22 09:45:00,53.0,53.3,53.0,53.28,71800.0,33.8295,34.021,33.8295,34.0082,71800.0
2014-05-22 09:50:00,53.28,53.48,53.28,53.48,29000.0,34.0082,34.1359,34.0082,34.1359,29000.0
2014-05-22 09:55:00,53.48,53.55,53.41,53.52,49900.0,34.1359,34.1806,34.0912,34.1614,49900.0
2014-05-22 10:00:00,53.54,53.7,53.5,53.66,63900.0,34.1742,34.2763,34.1487,34.2508,63900.0
2014-05-22 10:05:00,53.66,53.66,53.54,53.56,67800.0,34.2508,34.2508,34.1742,34.1869,67800.0
2014-05-22 10:10:00,53.56,53.68,53.56,53.64,27300.0,34.1869,34.2635,34.1869,34.238,27300.0
2014-05-22 10:15:00,53.65,53.72,53.61,53.64,82500.0,34.2444,34.2891,34.2189,34.238,82500.0
2014-05-22 10:20:00,53.64,53.69,53.63,53.69,27100.0,34.238,34.2699,34.2316,34.2699,27100.0
2014-05-22 10:25:00,53.69,53.7,53.61,53.62,29000.0,34.2699,34.2763,34.2189,34.2252,29000.0
2014-05-22 10:30:00,53.63,53.72,53.63,53.71,30300.0,34.2316,34.2891,34.2316,34.2827,30300.0
2014-05-22 10:35:00,53.7,53.85,53.7,53.83,45900.0,34.2763,34.3721,34.2763,34.3593,45900.0
2014-05-22 10:40:00,53.84,53.85,53.78,53.78,32400.0,34.3657,34.3721,34.3274,34.3274,32400.0
2014-05-22 10:45:00,53.78,53.85,53.75,53.85,33000.0,34.3274,34.3721,34.3082,34.3721,33000.0
2014-05-22 10:50:00,53.86,53.91,53.82,53.89,28200.0,34.3784,34.4104,34.3529,34.3976,28200.0
2014-05-22 10:55:00,53.88,53.89,53.82,53.82,23800.0,34.3912,34.3976,34.3529,34.3529,23800.0
2014-05-22 11:00:00,53.83,53.94,53.82,53.91,47400.0,34.3593,34.4295,34.3529,34.4104,47400.0
2014-05-22 11:05:00,53.91,53.94,53.86,53.88,21200.0,34.4104,34.4295,34.3784,34.3912,21200.0
2014-05-22 11:10:00,53.88,53.97,53.87,53.96,25200.0,34.3912,34.4486,34.3848,34.4423,25200.0
2014-05-22 11:15:00,53.97,54.03,53.94,54.03,79400.0,34.4486,34.4869,34.4295,34.4869,79400.0
2014-05-22 11:20:00,54.02,54.06,54.0,54.06,34700.0,34.4806,34.5061,34.4678,34.5061,34700.0
2014-05-22 11:25:00,54.07,54.11,54.07,54.1,74700.0,34.5125,34.538,34.5125,34.5316,74700.0
2014-05-22 11:30:00,54.1,54.16,54.08,54.08,47600.0,34.5316,34.5699,34.5189,34.5189,47600.0
2014-05-22 11:35:00,54.08,54.16,54.07,54.15,41900.0,34.5189,34.5699,34.5125,34.5635,41900.0
2014-05-22 11:40:00,54.16,54.18,54.01,54.02,40300.0,34.5699,34.5827,34.4742,34.4806,40300.0
2014-05-22 11:45:00,54.03,54.04,53.99,54.04,31900.0,34.4869,34.4933,34.4614,34.4933,31900.0
2014-05-22 11:50:00,54.03,54.09,54.0,54.07,28800.0,34.4869,34.5252,34.4678,34.5125,28800.0
2014-05-22 11:55:00,54.07,54.11,54.03,54.03,18300.0,34.5125,34.538,34.4869,34.4869,18300.0
2014-05-22 12:00:00,54.02,54.11,54.0,54.1,57800.0,34.4806,34.538,34.4678,34.5316,57800.0
2014-05-22 12:05:00,54.11,54.11,54.05,54.09,24600.0,34.538,34.538,34.4997,34.5252,24600.0
2014-05-22 12:10:00,54.08,54.09,54.03,54.07,27000.0,34.5189,34.5252,34.4869,34.5125,27000.0
2014-05-22 12:15:00,54.08,54.18,54.08,54.16,76900.0,34.5189,34.5827,34.5189,34.5699,76900.0
2014-05-22 12:20:00,54.16,54.23,54.16,54.2,126900.0,34.5699,34.6146,34.5699,34.5955,126900.0
2014-05-22 12:25:00,54.2,54.32,54.2,54.31,133200.0,34.5955,34.6721,34.5955,34.6657,133200.0
2014-05-22 12:30:00,54.31,54.33,54.3,54.32,28100.0,34.6657,34.6784,34.6593,34.6721,28100.0
2014-05-22 12:35:00,54.31,54.34,54.28,54.29,68600.0,34.6657,34.6848,34.6465,34.6529,68600.0
2014-05-22 12:40:00,54.29,54.3,54.2,54.22,32200.0,34.6529,34.6593,34.5955,34.6082,32200.0
2014-05-22 12:45:00,54.2,54.22,54.16,54.2,42400.0,34.5955,34.6082,34.5699,34.5955,42400.0
2014-05-22 12:50:00,54.2,54.28,54.2,54.23,30000.0,34.5955,34.6465,34.5955,34.6146,30000.0
2014-05-22 12:55:00,54.23,54.27,54.22,54.23,14200.0,34.6146,34.6401,34.6082,34.6146,14200.0
2014-05-22 13:00:00,54.24,54.3,54.24,54.26,16500.0,34.621,34.6593,34.621,34.6338,16500.0
2014-05-22 13:05:00,54.26,54.32,54.24,54.29,18700.0,34.6338,34.6721,34.621,34.6529,18700.0
2014-05-22 13:10:00,54.29,54.29,54.11,54.17,25800.0,34.6529,34.6529,34.538,34.5763,25800.0
2014-05-22 13:15:00,54.17,54.17,54.12,54.17,12000.0,34.5763,34.5763,34.5444,34.5763,12000.0
2014-05-22 13:20:00,54.17,54.19,54.15,54.16,14600.0,34.5763,34.5891,34.5635,34.5699,14600.0
2014-05-22 13:25:00,54.15,54.2,54.14,54.17,58900.0,34.5635,34.5955,34.5572,34.5763,58900.0
2014-05-22 13:30:00,54.17,54.2,54.15,54.2,17900.0,34.5763,34.5955,34.5635,34.5955,17900.0
2014-05-22 13:35:00,54.21,54.23,54.2,54.21,9700.0,34.6018,34.6146,34.5955,34.6018,9700.0
2014-05-22 13:40:00,54.21,54.23,54.17,54.23,14000.0,34.6018,34.6146,34.5763,34.6146,14000.0
2014-05-22 13:45:00,54.22,54.24,54.18,54.19,16200.0,34.6082,34.621,34.5827,34.5891,16200.0
2014-05-22 13:50:00,54.19,54.19,54.11,54.12,50800.0,34.5891,34.5891,34.538,34.5444,50800.0
2014-05-22 13:55:00,54.13,54.13,54.06,54.07,33500.0,34.5508,34.5508,34.5061,34.5125,33500.0
2014-05-22 14:00:00,54.05,54.05,53.96,53.96,41800.0,34.4997,34.4997,34.4423,34.4423,41800.0
2014-05-22 14:05:00,53.97,53.97,53.9,53.92,35000.0,34.4486,34.4486,34.404,34.4167,35000.0
2014-05-22 14:10:00,53.92,53.92,53.86,53.86,37800.0,34.4167,34.4167,34.3784,34.3784,37800.0
2014-05-22 14:15:00,53.87,53.91,53.84,53.87,68400.0,34.3848,34.4104,34.3657,34.3848,68400.0
2014-05-22 14:20:00,53.86,53.86,53.82,53.85,27100.0,34.3784,34.3784,34.3529,34.3721,27100.0
2014-05-22 14:25:00,53.85,53.86,53.81,53.86,16200.0,34.3721,34.3784,34.3465,34.3784,16200.0
2014-05-22 14:30:00,53.86,53.87,53.76,53.78,64500.0,34.3784,34.3848,34.3146,34.3274,64500.0
2014-05-22 14:35:00,53.78,53.79,53.73,53.79,18100.0,34.3274,34.3338,34.2955,34.3338,18100.0
2014-05-22 14:40:00,53.79,53.82,53.76,53.82,54300.0,34.3338,34.3529,34.3146,34.3529,54300.0
2014-05-22 14:45:00,53.83,53.85,53.8,53.85,13100.0,34.3593,34.3721,34.3401,34.3721,13100.0
2014-05-22 14:50:00,53.85,53.85,53.79,53.79,19400.0,34.3721,34.3721,34.3338,34.3338,19400.0
2014-05-22 14:55:00,53.79,53.89,53.79,53.87,24800.0,34.3338,34.3976,34.3338,34.3848,24800.0
2014-05-22 15:00:00,53.87,53.87,53.8,53.81,22100.0,34.3848,34.3848,34.3401,34.3465,22100.0
2014-05-22 15:05:00,53.81,53.83,53.72,53.75,45100.0,34.3465,34.3593,34.2891,34.3082,45100.0
2014-05-22 15:10:00,53.75,53.77,53.71,53.72,71200.0,34.3082,34.321,34.2827,34.2891,71200.0
2014-05-22 15:15:00,53.71,53.74,53.68,53.72,40600.0,34.2827,34.3018,34.2635,34.2891,40600.0
2014-05-22 15:20:00,53.71,53.76,53.69,53.69,38800.0,34.2827,34.3146,34.2699,34.2699,38800.0
2014-05-22 15:25:00,53.69,53.71,53.67,53.7,26300.0,34.2699,34.2827,34.2572,34.2763,26300.0
2014-05-22 15:30:00,53.7,53.71,53.68,53.7,48700.0,34.2763,34.2827,34.2635,34.2763,48700.0
2014-05-22 15:35:00,53.71,53.71,53.68,53.68,52400.0,34.2827,34.2827,34.2635,34.2635,52400.0
2014-05-22 15:40:00,53.68,53.73,53.67,53.71,56400.0,34.2635,34.2955,34.2572,34.2827,56400.0
2014-05-22 15:45:00,53.7,53.7,53.6,53.61,123900.0,34.2763,34.2763,34.2125,34.2189,123900.0
2014-05-22 15:50:00,53.61,53.64,53.61,53.62,96000.0,34.2189,34.238,34.2189,34.2252,96000.0
2014-05-22 15:55:00,53.61,53.65,53.6,53.64,165900.0,34.2189,34.2444,34.2125,34.238,165900.0
2014-05-23 09:30:00,53.94,54.13,53.84,54.04,92200.0,34.4295,34.5508,34.3657,34.4933,92200.0
2014-05-23 09:35:00,54.02,54.15,53.95,54.13,34700.0,34.4806,34.5635,34.4359,34.5508,34700.0
2014-05-23 09:40:00,54.14,54.19,54.05,54.18,26800.0,34.5572,34.5891,34.4997,34.5827,26800.0
2014-05-23 09:45:00,54.18,54.19,54.12,54.15,32800.0,34.5827,34.5891,34.5444,34.5635,32800.0
2014-05-23 09:50:00,54.14,54.15,54.0,54.01,23300.0,34.5572,34.5635,34.4678,34.4742,23300.0
2014-05-23 09:55:00,54.01,54.11,54.01,54.09,25800.0,34.4742,34.538,34.4742,34.5252,25800.0
2014-05-23 10:00:00,54.08,54.1,53.97,53.99,34900.0,34.5189,34.5316,34.4486,34.4614,34900.0
2014-05-23 10:05:00,53.98,54.03,53.88,53.9,45900.0,34.455,34.4869,34.3912,34.404,45900.0
2014-05-23 10:10:00,53.91,53.91,53.87,53.91,20600.0,34.4104,34.4104,34.3848,34.4104,20600.0
2014-05-23 10:15:00,53.9,53.9,53.86,53.9,28600.0,34.404,34.404,34.3784,34.404,28600.0
2014-05-23 10:20:00,53.9,53.93,53.87,53.9,28300.0,34.404,34.4231,34.3848,34.404,28300.0
2014-05-23 10:25:00,53.9,53.94,53.87,53.89,37100.0,34.404,34.4295,34.3848,34.3976,37100.0
2014-05-23 10:30:00,53.89,54.05,53.89,54.05,55500.0,34.3976,34.4997,34.3976,34.4997,55500.0
2014-05-23 10:35:00,54.05,54.11,54.03,54.11,38900.0,34.4997,34.538,34.4869,34.538,38900.0
2014-05-23 10:40:00,54.1,54.21,54.07,54.2,60100.0,34.5316,34.6018,34.5125,34.5955,60100.0
2014-05-23 10:45:00,54.2,54.29,54.2,54.29,73100.0,34.5955,34.6529,34.5955,34.6529,73100.0
2014-05-23 10:50:00,54.29,54.33,54.26,54.33,56900.0,34.6529,34.6784,34.6338,34.6784,56900.0
2014-05-23 10:55:00,54.33,54.37,54.32,54.36,26400.0,34.6784,34.704,34.6721,34.6976,26400.0
2014-05-23 11:00:00,54.36,54.38,54.33,54.35,27400.0,34.6976,34.7103,34.6784,34.6912,27400.0
2014-05-23 11:05:00,54.35,54.36,54.24,54.24,24700.0,34.6912,34.6976,34.621,34.621,24700.0
2014-05-23 11:10:00,54.24,54.27,54.15,54.16,39500.0,34.621,34.6401,34.5635,34.5699,39500.0
2014-05-23 11:15:00,54.16,54.29,54.16,54.23,32800.0,34.5699,34.6529,34.5699,34.6146,32800.0
2014-05-23 11:20:00,54.23,54.28,54.21,54.23,37200.0,34.6146,34.6465,34.6018,34.6146,37200.0
2014-05-23 11:25:00,54.23,54.24,54.17,54.19,33400.0,34.6146,34.621,34.5763,34.5891,33400.0
2014-05-23 11:30:00,54.19,54.28,54.19,54.24,15400.0,34.5891,34.6465,34.5891,34.621,15400.0
2014-05-23 11:35:00,54.25,54.26,54.21,54.23,16800.0,34.6274,34.6338,34.6018,34.6146,16800.0
2014-05-23 11:40:00,54.23,54.28,54.23,54.26,19400.0,34.6146,34.6465,34.6146,34.6338,19400.0
2014-05-23 11:45:00,54.27,54.27,54.22,54.24,19900.0,34.6401,34.6401,34.6082,34.621,19900.0
2014-05-23 11:50:00,54.24,54.24,54.17,54.22,24800.0,34.621,34.621,34.5763,34.6082,24800.0
2014-05-23 11:55:00,54.22,54.29,54.21,54.29,18600.0,34.6082,34.6529,34.6018,34.6529,18600.0
2014-05-23 12:00:00,54.29,54.3,54.27,54.29,14100.0,34.6529,34.6593,34.6401,34.6529,14100.0
2014-05-23 12:05:00,54.29,54.3,54.26,54.26,13700.0,34.6529,34.6593,34.6338,34.6338,13700.0
2014-05-23 12:10:00,54.25,54.28,54.25,54.28,9400.0,34.6274,34.6465,34.6274,34.6465,9400.0
2014-05-23 12:15:00,54.27,54.27,54.2,54.21,18700.0,34.6401,34.6401,34.5955,34.6018,18700.0
2014-05-23 12:20:00,54.21,54.23,54.2,54.22,19700.0,34.6018,34.6146,34.5955,34.6082,19700.0
2014-05-23 12:25:00,54.22,54.22,54.18,54.19,12800.0,34.6082,34.6082,34.5827,34.5891,12800.0
2014-05-23 12:30:00,54.19,54.2,54.18,54.2,8600.0,34.5891,34.5955,34.5827,34.5955,8600.0
2014-05-23 12:35:00,54.2,54.2,54.18,54.18,9200.0,34.5955,34.5955,34.5827,34.5827,9200.0
2014-05-23 12:40:00,54.19,54.19,54.15,54.15,10500.0,34.5891,34.5891,34.5635,34.5635,10500.0
2014-05-23 12:45:00,54.15,54.18,54.15,54.16,7800.0,34.5635,34.5827,34.5635,34.5699,7800.0
2014-05-23 12:50:00,54.16,54.21,54.16,54.21,16600.0,34.5699,34.6018,34.5699,34.6018,16600.0
2014-05-23 12:55:00,54.2,54.23,54.18,54.19,17100.0,34.5955,34.6146,34.5827,34.5891,17100.0
2014-05-23 13:00:00,54.18,54.18,54.15,54.17,10400.0,34.5827,34.5827,34.5635,34.5763,10400.0
2014-05-23 13:05:00,54.18,54.18,54.14,54.15,6900.0,34.5827,34.5827,34.5572,34.5635,6900.0
2014-05-23 13:10:00,54.15,54.15,54.09,54.1,14300.0,34.5635,34.5635,34.5252,34.5316,14300.0
2014-05-23 13:15:00,54.09,54.1,54.01,54.01,45800.0,34.5252,34.5316,34.4742,34.4742,45800.0
2014-05-23 13:20:00,54.02,54.08,54.02,54.07,28600.0,34.4806,34.5189,34.4806,34.5125,28600.0
2014-05-23 13:25:00,54.07,54.08,54.04,54.05,12600.0,34.5125,34.5189,34.4933,34.4997,12600.0
2014-05-23 13:30:00,54.05,54.05,54.01,54.02,19700.0,34.4997,34.4997,34.4742,34.4806,19700.0
2014-05-23 13:35:00,54.02,54.09,54.0,54.07,22500.0,34.4806,34.5252,34.4678,34.5125,22500.0
2014-05-23 13:40:00,54.06,54.09,54.02,54.09,31600.0,34.5061,34.5252,34.4806,34.5252,31600.0
2014-05-23 13:45:00,54.1,54.14,54.09,54.14,31100.0,34.5316,34.5572,34.5252,34.5572,31100.0
2014-05-23 13:50:00,54.13,54.15,54.11,54.12,35300.0,34.5508,34.5635,34.538,34.5444,35300.0
2014-05-23 13:55:00,54.12,54.15,54.11,54.15,18700.0,34.5444,34.5635,34.538,34.5635,18700.0
2014-05-23 14:00:00,54.15,54.16,54.11,54.12,35300.0,34.5635,34.5699,34.538,34.5444,35300.0
2014-05-23 14:05:00,54.12,54.12,54.08,54.09,27300.0,34.5444,34.5444,34.5189,34.5252,27300.0
2014-05-23 14:10:00,54.09,54.1,54.06,54.06,12200.0,34.5252,34.5316,34.5061,34.5061,12200.0
2014-05-23 14:15:00,54.06,54.08,54.04,54.06,16700.0,34.5061,34.5189,34.4933,34.5061,16700.0
2014-05-23 14:20:00,54.06,54.09,54.06,54.06,16800.0,34.5061,34.5252,34.5061,34.5061,16800.0
2014-05-23 14:25:00,54.07,54.11,54.06,54.1,24200.0,34.5125,34.538,34.5061,34.5316,24200.0
2014-05-23 14:30:00,54.1,54.11,54.08,54.09,28500.0,34.5316,34.538,34.5189,34.5252,28500.0
2014-05-23 14:35:00,54.09,54.11,54.09,54.1,24900.0,34.5252,34.538,34.5252,34.5316,24900.0
2014-05-23 14:40:00,54.09,54.09,54.03,54.04,23000.0,34.5252,34.5252,34.4869,34.4933,23000.0
2014-05-23 14:45:00,54.05,54.05,54.0,54.01,24100.0,34.4997,34.4997,34.4678,34.4742,24100.0
2014-05-23 14:50:00,54.0,54.08,53.99,54.08,25300.0,34.4678,34.5189,34.4614,34.5189,25300.0
2014-05-23 14:55:00,54.07,54.09,54.05,54.05,23300.0,34.5125,34.5252,34.4997,34.4997,23300.0
2014-05-23 15:00:00,54.05,54.06,54.05,54.05,10800.0,34.4997,34.5061,34.4997,34.4997,10800.0
2014-05-23 15:05:00,54.05,54.06,54.04,54.05,14200.0,34.4997,34.5061,34.4933,34.4997,14200.0
2014-05-23 15:10:00,54.06,54.06,54.0,54.01,36800.0,34.5061,34.5061,34.4678,34.4742,36800.0
2014-05-23 15:15:00,54.0,54.01,53.96,53.97,33500.0,34.4678,34.4742,34.4423,34.4486,33500.0
2014-05-23 15:20:00,53.97,53.99,53.97,53.98,27900.0,34.4486,34.4614,34.4486,34.455,27900.0
2014-05-23 15:25:00,53.98,53.99,53.95,53.96,37000.0,34.455,34.4614,34.4359,34.4423,37000.0
2014-05-23 15:30:00,53.95,53.98,53.94,53.97,32300.0,34.4359,34.455,34.4295,34.4486,32300.0
2014-05-23 15:35:00,53.96,53.97,53.94,53.96,30600.0,34.4423,34.4486,34.4295,34.4423,30600.0
2014-05-23 15:40:00,53.96,53.96,53.94,53.96,40300.0,34.4423,34.4423,34.4295,34.4423,40300.0
2014-05-23 15:45:00,53.95,53.95,53.91,53.94,80700.0,34.4359,34.4359,34.4104,34.4295,80700.0
2014-05-23 15:50:00,53.94,53.98,53.93,53.96,92400.0,34.4295,34.455,34.4231,34.4423,92400.0
2014-05-23 15:55:00,53.97,54.0,53.94,53.97,163400.0,34.4486,34.4678,34.4295,34.4486,163400.0
2014-05-27 09:30:00,54.2,54.2,53.95,54.01,99400.0,34.5955,34.5955,34.4359,34.4742,99400.0
2014-05-27 09:35:00,54.02,54.03,53.87,53.91,34500.0,34.4806,34.4869,34.3848,34.4104,34500.0
2014-05-27 09:40:00,53.89,54.03,53.89,53.98,37700.0,34.3976,34.4869,34.3976,34.455,37700.0
2014-05-27 09:45:00,53.98,54.04,53.93,53.95,35100.0,34.455,34.4933,34.4231,34.4359,35100.0
2014-05-27 09:50:00,53.95,53.96,53.87,53.89,27900.0,34.4359,34.4423,34.3848,34.3976,27900.0
2014-05-27 09:55:00,53.91,53.91,53.78,53.8,27400.0,34.4104,34.4104,34.3274,34.3401,27400.0
2014-05-27 10:00:00,53.79,53.91,53.79,53.84,31200.0,34.3338,34.4104,34.3338,34.3657,31200.0
2014-05-27 10:05:00,53.84,53.91,53.82,53.87,43000.0,34.3657,34.4104,34.3529,34.3848,43000.0
2014-05-27 10:10:00,53.87,53.93,53.86,53.92,47400.0,34.3848,34.4231,34.3784,34.4167,47400.0
2014-05-27 10:15:00,53.92,53.99,53.92,53.99,31400.0,34.4167,34.4614,34.4167,34.4614,31400.0
2014-05-27 10:20:00,53.98,53.98,53.94,53.95,16300.0,34.455,34.455,34.4295,34.4359,16300.0
2014-05-27 10:25:00,53.95,53.99,53.95,53.97,30100.0,34.4359,34.4614,34.4359,34.4486,30100.0
2014-05-27 10:30:00,53.97,54.02,53.97,54.01,22200.0,34.4486,34.4806,34.4486,34.4742,22200.0
2014-05-27 10:35:00,54.02,54.03,53.95,53.96,33900.0,34.4806,34.4869,34.4359,34.4423,33900.0
2014-05-27 10:40:00,53.95,54.0,53.94,53.99,27000.0,34.4359,34.4678,34.4295,34.4614,27000.0
2014-05-27 10:45:00,54.0,54.0,53.96,53.98,31900.0,34.4678,34.4678,34.4423,34.455,31900.0
2014-05-27 10:50:00,53.98,53.99,53.96,53.96,16100.0,34.455,34.4614,34.4423,34.4423,16100.0
2014-05-27 10:55:00,53.96,53.97,53.94,53.94,21800.0,34.4423,34.4486,34.4295,34.4295,21800.0
2014-05-27 11:00:00,53.94,53.96,53.94,53.96,18500.0,34.4295,34.4423,34.4295,34.4423,18500.0
2014-05-27 11:05:00,53.96,53.97,53.9,53.9,31800.0,34.4423,34.4486,34.404,34.404,31800.0
2014-05-27 11:10:00,53.91,53.91,53.83,53.91,36100.0,34.4104,34.4104,34.3593,34.4104,36100.0
2014-05-27 11:15:00,53.91,53.91,53.89,53.89,18800.0,34.4104,34.4104,34.3976,34.3976,18800.0
2014-05-27 11:20:00,53.9,53.92,53.88,53.92,12800.0,34.404,34.4167,34.3912,34.4167,12800.0
2014-05-27 11:25:00,53.91,53.94,53.88,53.89,22600.0,34.4104,34.4295,34.3912,34.3976,22600.0
2014-05-27 11:30:00,53.89,53.97,53.89,53.97,15200.0,34.3976,34.4486,34.3976,34.4486,15200.0
2014-05-27 11:35:00,53.96,53.99,53.94,53.98,22400.0,34.4423,34.4614,34.4295,34.455,22400.0
2014-05-27 11:40:00,53.98,53.98,53.95,53.96,16500.0,34.455,34.455,34.4359,34.4423,16500.0
2014-05-27 11:45:00,53.96,53.97,53.9,53.93,21900.0,34.4423,34.4486,34.404,34.4231,21900.0
2014-05-27 11:50:00,53.94,53.94,53.89,53.92,10500.0,34.4295,34.4295,34.3976,34.4167,10500.0
2014-05-27 11:55:00,53.93,53.94,53.92,53.92,11700.0,34.4231,34.4295,34.4167,34.4167,11700.0
2014-05-27 12:00:00,53.91,53.94,53.9,53.94,47500.0,34.4104,34.4295,34.404,34.4295,47500.0
2014-05-27 12:05:00,53.94,53.98,53.92,53.98,16000.0,34.4295,34.455,34.4167,34.455,16000.0
2014-05-27 12:10:00,53.98,53.99,53.95,53.98,14200.0,34.455,34.4614,34.4359,34.455,14200.0
2014-05-27 12:15:00,53.97,53.97,53.94,53.96,11300.0,34.4486,34.4486,34.4295,34.4423,11300.0
2014-05-27 12:20:00,53.96,53.96,53.94,53.94,14600.0,34.4423,34.4423,34.4295,34.4295,14600.0
2014-05-27 12:25:00,53.95,53.95,53.89,53.9,17600.0,34.4359,34.4359,34.3976,34.404,17600.0
2014-05-27 12:30:00,53.89,53.92,53.89,53.91,26800.0,34.3976,34.4167,34.3976,34.4104,26800.0
2014-05-27 12:35:00,53.91,54.01,53.9,54.0,19100.0,34.4104,34.4742,34.404,34.4678,19100.0
2014-05-27 12:40:00,54.0,54.02,53.97,53.98,21000.0,34.4678,34.4806,34.4486,34.455,21000.0
2014-05-27 12:45:00,53.99,53.99,53.97,53.97,12300.0,34.4614,34.4614,34.4486,34.4486,12300.0
2014-05-27 12:50:00,53.97,53.98,53.95,53.95,15100.0,34.4486,34.455,34.4359,34.4359,15100.0
2014-05-27 12:55:00,53.95,54.0,53.93,53.99,22000.0,34.4359,34.4678,34.4231,34.4614,22000.0
2014-05-27 13:00:00,53.99,54.01,53.97,54.01,19500.0,34.4614,34.4742,34.4486,34.4742,19500.0
2014-05-27 13:05:00,54.01,54.04,53.98,54.03,16500.0,34.4742,34.4933,34.455,34.4869,16500.0
2014-05-27 13:10:00,54.03,54.03,53.98,54.0,11900.0,34.4869,34.4869,34.455,34.4678,11900.0
2014-05-27 13:15:00,53.99,54.04,53.99,54.0,20400.0,34.4614,34.4933,34.4614,34.4678,20400.0
2014-05-27 13:20:00,54.0,54.01,53.98,53.99,15600.0,34.4678,34.4742,34.455,34.4614,15600.0
2014-05-27 13:25:00,53.99,54.0,53.97,53.97,28900.0,34.4614,34.4678,34.4486,34.4486,28900.0
2014-05-27 13:30:00,53.97,53.98,53.97,53.98,12400.0,34.4486,34.455,34.4486,34.455,12400.0
2014-05-27 13:35:00,53.97,54.03,53.97,54.02,42200.0,34.4486,34.4869,34.4486,34.4806,42200.0
2014-05-27 13:40:00,54.03,54.05,54.0,54.04,22600.0,34.4869,34.4997,34.4678,34.4933,22600.0
2014-05-27 13:45:00,54.05,54.1,54.04,54.1,36700.0,34.4997,34.5316,34.4933,34.5316,36700.0
2014-05-27 13:50:00,54.1,54.15,54.08,54.1,32700.0,34.5316,34.5635,34.5189,34.5316,32700.0
2014-05-27 13:55:00,54.1,54.16,54.1,54.15,26300.0,34.5316,34.5699,34.5316,34.5635,26300.0
2014-05-27 14:00:00,54.15,54.19,54.15,54.19,15600.0,34.5635,34.5891,34.5635,34.5891,15600.0
2014-05-27 14:05:00,54.18,54.19,54.11,54.11,26300.0,34.5827,34.5891,34.538,34.538,26300.0
2014-05-27 14:10:00,54.11,54.11,54.03,54.03,26500.0,34.538,34.538,34.4869,34.4869,26500.0
2014-05-27 14:15:00,54.03,54.04,54.0,54.02,22800.0,34.4869,34.4933,34.4678,34.4806,22800.0
2014-05-27 14:20:00,54.02,54.07,54.02,54.03,20700.0,34.4806,34.5125,34.4806,34.4869,20700.0
2014-05-27 14:25:00,54.02,54.03,54.01,54.03,13100.0,34.4806,34.4869,34.4742,34.4869,13100.0
2014-05-27 14:30:00,54.03,54.03,53.97,53.97,28700.0,34.4869,34.4869,34.4486,34.4486,28700.0
2014-05-27 14:35:00,53.98,53.99,53.97,53.97,92900.0,34.455,34.4614,34.4486,34.4486,92900.0
2014-05-27 14:40:00,53.97,54.03,53.97,53.99,76800.0,34.4486,34.4869,34.4486,34.4614,76800.0
2014-05-27 14:45:00,54.0,54.02,53.97,54.01,17500.0,34.4678,34.4806,34.4486,34.4742,17500.0
2014-05-27 14:50:00,54.01,54.04,53.98,54.03,27300.0,34.4742,34.4933,34.455,34.4869,27300.0
2014-05-27 14:55:00,54.03,54.03,53.98,53.98,15900.0,34.4869,34.4869,34.455,34.455,15900.0
2014-05-27 15:00:00,53.99,54.02,53.98,54.0,21800.0,34.4614,34.4806,34.455,34.4678,21800.0
2014-05-27 15:05:00,54.0,54.02,53.98,54.01,37300.0,34.4678,34.4806,34.455,34.4742,37300.0
2014-05-27 15:10:00,54.02,54.02,54.0,54.0,26800.0,34.4806,34.4806,34.4678,34.4678,26800.0
2014-05-27 15:15:00,54.0,54.04,54.0,54.02,31800.0,34.4678,34.4933,34.4678,34.4806,31800.0
2014-05-27 15:20:00,54.02,54.08,54.02,54.07,54900.0,34.4806,34.5189,34.4806,34.5125,54900.0
2014-05-27 15:25:00,54.08,54.11,54.07,54.08,24200.0,34.5189,34.538,34.5125,34.5189,24200.0
2014-05-27 15:30:00,54.08,54.1,54.06,54.08,55500.0,34.5189,34.5316,34.5061,34.5189,55500.0
2014-05-27 15:35:00,54.08,54.09,54.06,54.08,38300.0,34.5189,34.5252,34.5061,34.5189,38300.0
2014-05-27 15:40:00,54.08,54.14,54.07,54.13,50900.0,34.5189,34.5572,34.5125,34.5508,50900.0
2014-05-27 15:45:00,54.13,54.14,53.99,53.99,141200.0,34.5508,34.5572,34.4614,34.4614,141200.0
2014-05-27 15:50:00,54.0,54.01,53.97,53.99,119800.0,34.4678,34.4742,34.4486,34.4614,119800.0
2014-05-27 15:55:00,53.99,54.0,53.94,54.0,186900.0,34.4614,34.4678,34.4295,34.4678,186900.0
2014-05-28 09:30:00,53.96,53.99,53.82,53.94,78800.0,34.4423,34.4614,34.3529,34.4295,78800.0
2014-05-28 09:35:00,53.93,53.99,53.89,53.9,57000.0,34.4231,34.4614,34.3976,34.404,57000.0
2014-05-28 09:40:00,53.9,53.94,53.89,53.91,36800.0,34.404,34.4295,34.3976,34.4104,36800.0
2014-05-28 09:45:00,53.91,53.93,53.88,53.9,67400.0,34.4104,34.4231,34.3912,34.404,67400.0
2014-05-28 09:50:00,53.9,53.96,53.88,53.9,17400.0,34.404,34.4423,34.3912,34.404,17400.0
2014-05-28 09:55:00,53.91,53.99,53.89,53.99,25400.0,34.4104,34.4614,34.3976,34.4614,25400.0
2014-05-28 10:00:00,53.97,54.04,53.95,54.03,30600.0,34.4486,34.4933,34.4359,34.4869,30600.0
2014-05-28 10:05:00,54.04,54.07,54.01,54.04,20900.0,34.4933,34.5125,34.4742,34.4933,20900.0
2014-05-28 10:10:00,54.03,54.1,54.02,54.08,37800.0,34.4869,34.5316,34.4806,34.5189,37800.0
2014-05-28 10:15:00,54.09,54.14,54.07,54.11,22600.0,34.5252,34.5572,34.5125,34.538,22600.0
2014-05-28 10:20:00,54.11,54.2,54.1,54.18,24100.0,34.538,34.5955,34.5316,34.5827,24100.0
2014-05-28 10:25:00,54.2,54.24,54.15,54.24,24200.0,34.5955,34.621,34.5635,34.621,24200.0
2014-05-28 10:30:00,54.23,54.26,54.19,54.25,33700.0,34.6146,34.6338,34.5891,34.6274,33700.0
2014-05-28 10:35:00,54.25,54.3,54.25,54.29,38900.0,34.6274,34.6593,34.6274,34.6529,38900.0
2014-05-28 10:40:00,54.29,54.3,54.18,54.25,35900.0,34.6529,34.6593,34.5827,34.6274,35900.0
2014-05-28 10:45:00,54.25,54.34,54.24,54.33,33800.0,34.6274,34.6848,34.621,34.6784,33800.0
2014-05-28 10:50:00,54.33,54.39,54.33,54.37,57600.0,34.6784,34.7167,34.6784,34.704,57600.0
2014-05-28 10:55:00,54.38,54.43,54.36,54.41,117800.0,34.7103,34.7423,34.6976,34.7295,117800.0
2014-05-28 11:00:00,54.41,54.43,54.37,54.4,39700.0,34.7295,34.7423,34.704,34.7231,39700.0
2014-05-28 11:05:00,54.4,54.48,54.39,54.44,47000.0,34.7231,34.7742,34.7167,34.7486,47000.0
2014-05-28 11:10:00,54.43,54.45,54.39,54.42,115000.0,34.7423,34.755,34.7167,34.7359,115000.0
2014-05-28 11:15:00,54.41,54.44,54.37,54.4,30600.0,34.7295,34.7486,34.704,34.7231,30600.0
2014-05-28 11:20:00,54.39,54.4,54.35,54.36,25400.0,34.7167,34.7231,34.6912,34.6976,25400.0
2014-05-28 11:25:00,54.35,54.41,54.29,54.32,148600.0,34.6912,34.7295,34.6529,34.6721,148600.0
2014-05-28 11:30:00,54.32,54.41,54.32,54.39,25900.0,34.6721,34.7295,34.6721,34.7167,25900.0
2014-05-28 11:35:00,54.4,54.49,54.38,54.45,23000.0,34.7231,34.7806,34.7103,34.755,23000.0
2014-05-28 11:40:00,54.45,54.45,54.41,54.44,15900.0,34.755,34.755,34.7295,34.7486,15900.0
2014-05-28 11:45:00,54.43,54.44,54.36,54.36,14500.0,34.7423,34.7486,34.6976,34.6976,14500.0
2014-05-28 11:50:00,54.37,54.38,54.33,54.35,29800.0,34.704,34.7103,34.6784,34.6912,29800.0
2014-05-28 11:55:00,54.36,54.37,54.29,54.29,89400.0,34.6976,34.704,34.6529,34.6529,89400.0
2014-05-28 12:00:00,54.29,54.34,54.27,54.28,27900.0,34.6529,34.6848,34.6401,34.6465,27900.0
2014-05-28 12:05:00,54.28,54.37,54.28,54.33,75500.0,34.6465,34.704,34.6465,34.6784,75500.0
2014-05-28 12:10:00,54.32,54.36,54.31,54.33,35900.0,34.6721,34.6976,34.6657,34.6784,35900.0
2014-05-28 12:15:00,54.33,54.35,54.29,54.34,54900.0,34.6784,34.6912,34.6529,34.6848,54900.0
2014-05-28 12:20:00,54.33,54.33,54.24,54.29,67100.0,34.6784,34.6784,34.621,34.6529,67100.0
2014-05-28 12:25:00,54.28,54.31,54.25,54.29,20800.0,34.6465,34.6657,34.6274,34.6529,20800.0
2014-05-28 12:30:00,54.28,54.33,54.26,54.32,55400.0,34.6465,34.6784,34.6338,34.6721,55400.0
2014-05-28 12:35:00,54.32,54.4,54.32,54.39,42900.0,34.6721,34.7231,34.6721,34.7167,42900.0
2014-05-28 12:40:00,54.39,54.44,54.39,54.39,25800.0,34.7167,34.7486,34.7167,34.7167,25800.0
2014-05-28 12:45:00,54.38,54.45,54.38,54.42,17700.0,34.7103,34.755,34.7103,34.7359,17700.0
2014-05-28 12:50:00,54.41,54.44,54.41,54.42,21700.0,34.7295,34.7486,34.7295,34.7359,21700.0
2014-05-28 12:55:00,54.43,54.43,54.34,54.35,47500.0,34.7423,34.7423,34.6848,34.6912,47500.0
2014-05-28 13:00:00,54.35,54.36,54.31,54.35,89300.0,34.6912,34.6976,34.6657,34.6912,89300.0
2014-05-28 13:05:00,54.35,54.36,54.3,54.31,45400.0,34.6912,34.6976,34.6593,34.6657,45400.0
2014-05-28 13:10:00,54.32,54.35,54.3,54.32,29300.0,34.6721,34.6912,34.6593,34.6721,29300.0
2014-05-28 13:15:00,54.32,54.34,54.3,54.33,34300.0,34.6721,34.6848,34.6593,34.6784,34300.0
2014-05-28 13:20:00,54.33,54.35,54.3,54.32,31000.0,34.6784,34.6912,34.6593,34.6721,31000.0
2014-05-28 13:25:00,54.32,54.33,54.3,54.32,15700.0,34.6721,34.6784,34.6593,34.6721,15700.0
2014-05-28 13:30:00,54.32,54.37,54.31,54.36,86300.0,34.6721,34.704,34.6657,34.6976,86300.0
2014-05-28 13:35:00,54.36,54.41,54.34,54.41,43500.0,34.6976,34.7295,34.6848,34.7295,43500.0
2014-05-28 13:40:00,54.41,54.45,54.41,54.44,13300.0,34.7295,34.755,34.7295,34.7486,13300.0
2014-05-28 13:45:00,54.45,54.5,54.44,54.49,78900.0,34.755,34.7869,34.7486,34.7806,78900.0
2014-05-28 13:50:00,54.49,54.59,54.49,54.58,67000.0,34.7806,34.8444,34.7806,34.838,67000.0
2014-05-28 13:55:00,54.59,54.61,54.5,54.52,39900.0,34.8444,34.8572,34.7869,34.7997,39900.0
2014-05-28 14:00:00,54.52,54.52,54.42,54.42,25100.0,34.7997,34.7997,34.7359,34.7359,25100.0
2014-05-28 14:05:00,54.41,54.42,54.36,54.38,25300.0,34.7295,34.7359,34.6976,34.7103,25300.0
2014-05-28 14:10:00,54.38,54.4,54.36,54.37,39200.0,34.7103,34.7231,34.6976,34.704,39200.0
2014-05-28 14:15:00,54.37,54.4,54.35,54.4,15000.0,34.704,34.7231,34.6912,34.7231,15000.0
2014-05-28 14:20:00,54.4,54.44,54.4,54.41,22900.0,34.7231,34.7486,34.7231,34.7295,22900.0
2014-05-28 14:25:00,54.42,54.42,54.39,54.4,26700.0,34.7359,34.7359,34.7167,34.7231,26700.0
2014-05-28 14:30:00,54.4,54.4,54.33,54.34,28300.0,34.7231,34.7231,34.6784,34.6848,28300.0
2014-05-28 14:35:00,54.35,54.41,54.35,54.39,56700.0,34.6912,34.7295,34.6912,34.7167,56700.0
2014-05-28 14:40:00,54.39,54.4,54.34,54.35,22800.0,34.7167,34.7231,34.6848,34.6912,22800.0
2014-05-28 14:45:00,54.35,54.38,54.34,54.37,39800.0,34.6912,34.7103,34.6848,34.704,39800.0
2014-05-28 14:50:00,54.37,54.38,54.34,54.35,19000.0,34.704,34.7103,34.6848,34.6912,19000.0
2014-05-28 14:55:00,54.36,54.38,54.35,54.35,43400.0,34.6976,34.7103,34.6912,34.6912,43400.0
2014-05-28 15:00:00,54.35,54.37,54.33,54.33,39000.0,34.6912,34.704,34.6784,34.6784,39000.0
2014-05-28 15:05:00,54.33,54.34,54.23,54.24,30900.0,34.6784,34.6848,34.6146,34.621,30900.0
2014-05-28 15:10:00,54.24,54.26,54.2,54.23,34100.0,34.621,34.6338,34.5955,34.6146,34100.0
2014-05-28 15:15:00,54.23,54.25,54.21,54.22,17000.0,34.6146,34.6274,34.6018,34.6082,17000.0
2014-05-28 15:20:00,54.21,54.25,54.2,54.22,36000.0,34.6018,34.6274,34.5955,34.6082,36000.0
2014-05-28 15:25:00,54.23,54.23,54.16,54.17,33100.0,34.6146,34.6146,34.5699,34.5763,33100.0
2014-05-28 15:30:00,54.18,54.2,54.15,54.15,38000.0,34.5827,34.5955,34.5635,34.5635,38000.0
2014-05-28 15:35:00,54.15,54.16,54.1,54.12,42100.0,34.5635,34.5699,34.5316,34.5444,42100.0
2014-05-28 15:40:00,54.12,54.14,54.1,54.13,51800.0,34.5444,34.5572,34.5316,34.5508,51800.0
2014-05-28 15:45:00,54.14,54.15,54.11,54.12,67500.0,34.5572,34.5635,34.538,34.5444,67500.0
2014-05-28 15:50:00,54.12,54.16,54.07,54.07,109800.0,34.5444,34.5699,34.5125,34.5125,109800.0
2014-05-28 15:55:00,54.06,54.1,54.03,54.06,178100.0,34.5061,34.5316,34.4869,34.5061,178100.0
2014-05-29 09:30:00,54.1,54.31,54.1,54.27,48500.0,34.5316,34.6657,34.5316,34.6401,48500.0
2014-05-29 09:35:00,54.28,54.3,54.16,54.27,13900.0,34.6465,34.6593,34.5699,34.6401,13900.0
2014-05-29 09:40:00,54.27,54.32,54.24,54.31,15900.0,34.6401,34.6721,34.621,34.6657,15900.0
2014-05-29 09:45:00,54.31,54.32,54.27,54.3,12600.0,34.6657,34.6721,34.6401,34.6593,12600.0
2014-05-29 09:50:00,54.32,54.34,54.25,54.26,22400.0,34.6721,34.6848,34.6274,34.6338,22400.0
2014-05-29 09:55:00,54.26,54.4,54.26,54.37,21000.0,34.6338,34.7231,34.6338,34.704,21000.0
2014-05-29 10:00:00,54.37,54.45,54.34,54.42,26800.0,34.704,34.755,34.6848,34.7359,26800.0
2014-05-29 10:05:00,54.42,54.45,54.31,54.32,26800.0,34.7359,34.755,34.6657,34.6721,26800.0
2014-05-29 10:10:00,54.33,54.33,54.25,54.28,24400.0,34.6784,34.6784,34.6274,34.6465,24400.0
2014-05-29 10:15:00,54.27,54.27,54.09,54.2,51400.0,34.6401,34.6401,34.5252,34.5955,51400.0
2014-05-29 10:20:00,54.2,54.25,54.18,54.18,18000.0,34.5955,34.6274,34.5827,34.5827,18000.0
2014-05-29 10:25:00,54.19,54.25,54.19,54.25,17400.0,34.5891,34.6274,34.5891,34.6274,17400.0
2014-05-29 10:30:00,54.24,54.26,54.22,54.25,26200.0,34.621,34.6338,34.6082,34.6274,26200.0
2014-05-29 10:35:00,54.24,54.26,54.17,54.2,19900.0,34.621,34.6338,34.5763,34.5955,19900.0
2014-05-29 10:40:00,54.2,54.25,54.16,54.23,19300.0,34.5955,34.6274,34.5699,34.6146,19300.0
2014-05-29 10:45:00,54.23,54.26,54.18,54.2,17100.0,34.6146,34.6338,34.5827,34.5955,17100.0
2014-05-29 10:50:00,54.2,54.2,54.16,54.19,19700.0,34.5955,34.5955,34.5699,34.5891,19700.0
2014-05-29 10:55:00,54.19,54.2,54.15,54.16,14200.0,34.5891,34.5955,34.5635,34.5699,14200.0
2014-05-29 11:00:00,54.16,54.16,54.11,54.12,9700.0,34.5699,34.5699,34.538,34.5444,9700.0
2014-05-29 11:05:00,54.12,54.19,54.1,54.18,20900.0,34.5444,34.5891,34.5316,34.5827,20900.0
2014-05-29 11:10:00,54.18,54.19,54.16,54.18,14800.0,34.5827,34.5891,34.5699,34.5827,14800.0
2014-05-29 11:15:00,54.18,54.19,54.11,54.11,18900.0,34.5827,34.5891,34.538,34.538,18900.0
2014-05-29 11:20:00,54.11,54.12,54.08,54.1,40000.0,34.538,34.5444,34.5189,34.5316,40000.0
2014-05-29 11:25:00,54.1,54.1,54.09,54.1,18100.0,34.5316,34.5316,34.5252,34.5316,18100.0
2014-05-29 11:30:00,54.1,54.11,54.08,54.08,53700.0,34.5316,34.538,34.5189,34.5189,53700.0
2014-05-29 11:35:00,54.08,54.09,54.03,54.04,15900.0,34.5189,34.5252,34.4869,34.4933,15900.0
2014-05-29 11:40:00,54.04,54.04,53.96,53.98,25000.0,34.4933,34.4933,34.4423,34.455,25000.0
2014-05-29 11:45:00,53.97,53.97,53.95,53.96,21600.0,34.4486,34.4486,34.4359,34.4423,21600.0
2014-05-29 11:50:00,53.95,53.95,53.88,53.88,26100.0,34.4359,34.4359,34.3912,34.3912,26100.0
2014-05-29 11:55:00,53.89,53.89,53.86,53.87,23000.0,34.3976,34.3976,34.3784,34.3848,23000.0
2014-05-29 12:00:00,53.86,53.87,53.85,53.86,24700.0,34.3784,34.3848,34.3721,34.3784,24700.0
2014-05-29 12:05:00,53.87,53.87,53.8,53.82,61200.0,34.3848,34.3848,34.3401,34.3529,61200.0
2014-05-29 12:10:00,53.82,53.87,53.81,53.87,24100.0,34.3529,34.3848,34.3465,34.3848,24100.0
2014-05-29 12:15:00,53.88,53.91,53.87,53.89,19100.0,34.3912,34.4104,34.3848,34.3976,19100.0
2014-05-29 12:20:00,53.89,53.92,53.88,53.9,14900.0,34.3976,34.4167,34.3912,34.404,14900.0
2014-05-29 12:25:00,53.9,53.9,53.85,53.87,15200.0,34.404,34.404,34.3721,34.3848,15200.0
2014-05-29 12:30:00,53.87,53.88,53.82,53.84,66800.0,34.3848,34.3912,34.3529,34.3657,66800.0
2014-05-29 12:35:00,53.85,53.88,53.84,53.88,6100.0,34.3721,34.3912,34.3657,34.3912,6100.0
2014-05-29 12:40:00,53.88,53.89,53.87,53.89,20900.0,34.3912,34.3976,34.3848,34.3976,20900.0
2014-05-29 12:45:00,53.89,53.89,53.86,53.86,13400.0,34.3976,34.3976,34.3784,34.3784,13400.0
2014-05-29 12:50:00,53.86,53.87,53.85,53.86,3800.0,34.3784,34.3848,34.3721,34.3784,3800.0
2014-05-29 12:55:00,53.87,53.88,53.83,53.87,19900.0,34.3848,34.3912,34.3593,34.3848,19900.0
2014-05-29 13:00:00,53.88,53.89,53.87,53.88,26900.0,34.3912,34.3976,34.3848,34.3912,26900.0
2014-05-29 13:05:00,53.88,53.88,53.84,53.84,18800.0,34.3912,34.3912,34.3657,34.3657,18800.0
2014-05-29 13:10:00,53.84,53.84,53.79,53.8,29600.0,34.3657,34.3657,34.3338,34.3401,29600.0
2014-05-29 13:15:00,53.8,53.81,53.79,53.79,20100.0,34.3401,34.3465,34.3338,34.3338,20100.0
2014-05-29 13:20:00,53.8,53.83,53.75,53.8,24700.0,34.3401,34.3593,34.3082,34.3401,24700.0
2014-05-29 13:25:00,53.8,53.8,53.77,53.8,9100.0,34.3401,34.3401,34.321,34.3401,9100.0
2014-05-29 13:30:00,53.8,53.84,53.8,53.84,12500.0,34.3401,34.3657,34.3401,34.3657,12500.0
2014-05-29 13:35:00,53.83,53.85,53.83,53.85,25100.0,34.3593,34.3721,34.3593,34.3721,25100.0
2014-05-29 13:40:00,53.85,53.85,53.84,53.85,6600.0,34.3721,34.3721,34.3657,34.3721,6600.0
2014-05-29 13:45:00,53.84,53.85,53.82,53.84,41000.0,34.3657,34.3721,34.3529,34.3657,41000.0
2014-05-29 13:50:00,53.83,53.83,53.77,53.77,27200.0,34.3593,34.3593,34.321,34.321,27200.0
2014-05-29 13:55:00,53.78,53.8,53.77,53.8,19100.0,34.3274,34.3401,34.321,34.3401,19100.0
2014-05-29 14:00:00,53.8,53.82,53.76,53.81,67200.0,34.3401,34.3529,34.3146,34.3465,67200.0
2014-05-29 14:05:00,53.81,53.81,53.79,53.8,27800.0,34.3465,34.3465,34.3338,34.3401,27800.0
2014-05-29 14:10:00,53.8,53.81,53.79,53.81,27200.0,34.3401,34.3465,34.3338,34.3465,27200.0
2014-05-29 14:15:00,53.8,53.87,53.8,53.87,26100.0,34.3401,34.3848,34.3401,34.3848,26100.0
2014-05-29 14:20:00,53.88,53.94,53.87,53.94,17100.0,34.3912,34.4295,34.3848,34.4295,17100.0
2014-05-29 14:25:00,53.94,53.94,53.92,53.94,12400.0,34.4295,34.4295,34.4167,34.4295,12400.0
2014-05-29 14:30:00,53.93,53.99,53.91,53.99,26500.0,34.4231,34.4614,34.4104,34.4614,26500.0
2014-05-29 14:35:00,53.98,54.05,53.98,54.01,38400.0,34.455,34.4997,34.455,34.4742,38400.0
2014-05-29 14:40:00,54.02,54.03,53.99,54.03,17600.0,34.4806,34.4869,34.4614,34.4869,17600.0
2014-05-29 14:45:00,54.03,54.05,54.0,54.04,27900.0,34.4869,34.4997,34.4678,34.4933,27900.0
2014-05-29 14:50:00,54.04,54.08,54.03,54.07,20000.0,34.4933,34.5189,34.4869,34.5125,20000.0
2014-05-29 14:55:00,54.07,54.11,54.05,54.08,26600.0,34.5125,34.538,34.4997,34.5189,26600.0
2014-05-29 15:00:00,54.09,54.14,54.09,54.13,22900.0,34.5252,34.5572,34.5252,34.5508,22900.0
2014-05-29 15:05:00,54.13,54.13,54.06,54.1,19100.0,34.5508,34.5508,34.5061,34.5316,19100.0
2014-05-29 15:10:00,54.1,54.12,54.05,54.06,19300.0,34.5316,34.5444,34.4997,34.5061,19300.0
2014-05-29 15:15:00,54.07,54.09,54.04,54.04,21300.0,34.5125,34.5252,34.4933,34.4933,21300.0
2014-05-29 15:20:00,54.05,54.08,54.05,54.05,18300.0,34.4997,34.5189,34.4997,34.4997,18300.0
2014-05-29 15:25:00,54.06,54.06,54.01,54.02,21200.0,34.5061,34.5061,34.4742,34.4806,21200.0
2014-05-29 15:30:00,54.03,54.04,54.0,54.02,28100.0,34.4869,34.4933,34.4678,34.4806,28100.0
2014-05-29 15:35:00,54.02,54.03,53.99,53.99,28800.0,34.4806,34.4869,34.4614,34.4614,28800.0
2014-05-29 15:40:00,54.0,54.0,53.97,53.98,29400.0,34.4678,34.4678,34.4486,34.455,29400.0
2014-05-29 15:45:00,53.99,54.0,53.97,53.99,99500.0,34.4614,34.4678,34.4486,34.4614,99500.0
2014-05-29 15:50:00,53.99,54.0,53.98,53.99,99600.0,34.4614,34.4678,34.455,34.4614,99600.0
2014-05-29 15:55:00,54.0,54.03,53.96,54.02,221700.0,34.4678,34.4869,34.4423,34.4806,221700.0
2014-05-30 09:30:00,53.98,54.06,53.89,54.06,65600.0,34.455,34.5061,34.3976,34.5061,65600.0
2014-05-30 09:35:00,54.06,54.2,54.05,54.16,24100.0,34.5061,34.5955,34.4997,34.5699,24100.0
2014-05-30 09:40:00,54.18,54.37,54.16,54.24,30600.0,34.5827,34.704,34.5699,34.621,30600.0
2014-05-30 09:45:00,54.3,54.3,54.17,54.17,25000.0,34.6593,34.6593,34.5763,34.5763,25000.0
2014-05-30 09:50:00,54.19,54.27,54.1,54.13,47700.0,34.5891,34.6401,34.5316,34.5508,47700.0
2014-05-30 09:55:00,54.12,54.22,54.04,54.06,46200.0,34.5444,34.6082,34.4933,34.5061,46200.0
2014-05-30 10:00:00,54.07,54.11,54.05,54.09,39200.0,34.5125,34.538,34.4997,34.5252,39200.0
2014-05-30 10:05:00,54.08,54.09,54.03,54.04,22400.0,34.5189,34.5252,34.4869,34.4933,22400.0
2014-05-30 10:10:00,54.04,54.06,53.97,53.99,23700.0,34.4933,34.5061,34.4486,34.4614,23700.0
2014-05-30 10:15:00,54.0,54.01,53.95,54.01,35900.0,34.4678,34.4742,34.4359,34.4742,35900.0
2014-05-30 10:20:00,54.0,54.02,53.97,53.98,34100.0,34.4678,34.4806,34.4486,34.455,34100.0
2014-05-30 10:25:00,53.97,54.04,53.97,54.01,17600.0,34.4486,34.4933,34.4486,34.4742,17600.0
2014-05-30 10:30:00,54.0,54.1,53.99,54.09,56200.0,34.4678,34.5316,34.4614,34.5252,56200.0
2014-05-30 10:35:00,54.09,54.12,54.07,54.09,23600.0,34.5252,34.5444,34.5125,34.5252,23600.0
2014-05-30 10:40:00,54.08,54.1,54.05,54.09,30300.0,34.5189,34.5316,34.4997,34.5252,30300.0
2014-05-30 10:45:00,54.08,54.11,54.08,54.1,17500.0,34.5189,34.538,34.5189,34.5316,17500.0
2014-05-30 10:50:00,54.1,54.21,54.1,54.19,49400.0,34.5316,34.6018,34.5316,34.5891,49400.0
2014-05-30 10:55:00,54.2,54.28,54.2,54.26,42200.0,34.5955,34.6465,34.5955,34.6338,42200.0
2014-05-30 11:00:00,54.26,54.33,54.26,54.33,35100.0,34.6338,34.6784,34.6338,34.6784,35100.0
2014-05-30 11:05:00,54.32,54.43,54.31,54.31,36700.0,34.6721,34.7423,34.6657,34.6657,36700.0
2014-05-30 11:10:00,54.31,54.32,54.26,54.28,14900.0,34.6657,34.6721,34.6338,34.6465,14900.0
2014-05-30 11:15:00,54.28,54.34,54.28,54.3,17100.0,34.6465,34.6848,34.6465,34.6593,17100.0
2014-05-30 11:20:00,54.31,54.38,54.29,54.29,27600.0,34.6657,34.7103,34.6529,34.6529,27600.0
2014-05-30 11:25:00,54.29,54.29,54.18,54.2,17700.0,34.6529,34.6529,34.5827,34.5955,17700.0
2014-05-30 11:30:00,54.2,54.21,54.16,54.16,30300.0,34.5955,34.6018,34.5699,34.5699,30300.0
2014-05-30 11:35:00,54.17,54.18,54.11,54.11,14300.0,34.5763,34.5827,34.538,34.538,14300.0
2014-05-30 11:40:00,54.12,54.13,54.06,54.06,18900.0,34.5444,34.5508,34.5061,34.5061,18900.0
2014-05-30 11:45:00,54.06,54.07,54.03,54.03,31400.0,34.5061,34.5125,34.4869,34.4869,31400.0
2014-05-30 11:50:00,54.02,54.03,54.0,54.03,19400.0,34.4806,34.4869,34.4678,34.4869,19400.0
2014-05-30 11:55:00,54.03,54.1,54.01,54.05,22700.0,34.4869,34.5316,34.4742,34.4997,22700.0
2014-05-30 12:00:00,54.05,54.12,54.05,54.1,19900.0,34.4997,34.5444,34.4997,34.5316,19900.0
2014-05-30 12:05:00,54.1,54.12,54.09,54.1,24100.0,34.5316,34.5444,34.5252,34.5316,24100.0
2014-05-30 12:10:00,54.09,54.11,54.07,54.09,19900.0,34.5252,34.538,34.5125,34.5252,19900.0
2014-05-30 12:15:00,54.09,54.17,54.09,54.17,9000.0,34.5252,34.5763,34.5252,34.5763,9000.0
2014-05-30 12:20:00,54.17,54.17,54.14,54.15,13600.0,34.5763,34.5763,34.5572,34.5635,13600.0
2014-05-30 12:25:00,54.14,54.14,54.1,54.11,13800.0,34.5572,34.5572,34.5316,34.538,13800.0
2014-05-30 12:30:00,54.1,54.13,54.1,54.12,26200.0,34.5316,34.5508,34.5316,34.5444,26200.0
2014-05-30 12:35:00,54.12,54.14,54.12,54.12,12400.0,34.5444,34.5572,34.5444,34.5444,12400.0
2014-05-30 12:40:00,54.12,54.15,54.1,54.13,16200.0,34.5444,34.5635,34.5316,34.5508,16200.0
2014-05-30 12:45:00,54.13,54.14,54.1,54.1,15900.0,34.5508,34.5572,34.5316,34.5316,15900.0
2014-05-30 12:50:00,54.09,54.11,54.0,54.0,28900.0,34.5252,34.538,34.4678,34.4678,28900.0
2014-05-30 12:55:00,54.0,54.07,54.0,54.07,13500.0,34.4678,34.5125,34.4678,34.5125,13500.0
2014-05-30 13:00:00,54.08,54.11,54.05,54.11,21100.0,34.5189,34.538,34.4997,34.538,21100.0
2014-05-30 13:05:00,54.1,54.11,54.08,54.09,27100.0,34.5316,34.538,34.5189,34.5252,27100.0
2014-05-30 13:10:00,54.1,54.1,54.06,54.06,9300.0,34.5316,34.5316,34.5061,34.5061,9300.0
2014-05-30 13:15:00,54.07,54.08,54.04,54.08,16000.0,34.5125,34.5189,34.4933,34.5189,16000.0
2014-05-30 13:20:00,54.09,54.11,54.06,54.11,19400.0,34.5252,34.538,34.5061,34.538,19400.0
2014-05-30 13:25:00,54.11,54.12,54.06,54.07,32200.0,34.538,34.5444,34.5061,34.5125,32200.0
2014-05-30 13:30:00,54.07,54.08,53.94,54.05,85700.0,34.5125,34.5189,34.4295,34.4997,85700.0
2014-05-30 13:35:00,54.04,54.04,53.97,53.98,15200.0,34.4933,34.4933,34.4486,34.455,15200.0
2014-05-30 13:40:00,53.98,54.0,53.93,53.93,21100.0,34.455,34.4678,34.4231,34.4231,21100.0
2014-05-30 13:45:00,53.93,53.98,53.93,53.95,14100.0,34.4231,34.455,34.4231,34.4359,14100.0
2014-05-30 13:50:00,53.95,54.02,53.95,54.02,14900.0,34.4359,34.4806,34.4359,34.4806,14900.0
2014-05-30 13:55:00,54.01,54.09,54.0,54.09,21300.0,34.4742,34.5252,34.4678,34.5252,21300.0
2014-05-30 14:00:00,54.09,54.13,54.06,54.13,26100.0,34.5252,34.5508,34.5061,34.5508,26100.0
2014-05-30 14:05:00,54.12,54.21,54.12,54.2,20500.0,34.5444,34.6018,34.5444,34.5955,20500.0
2014-05-30 14:10:00,54.2,54.26,54.19,54.23,60600.0,34.5955,34.6338,34.5891,34.6146,60600.0
2014-05-30 14:15:00,54.23,54.23,54.11,54.16,94100.0,34.6146,34.6146,34.538,34.5699,94100.0
2014-05-30 14:20:00,54.16,54.23,54.16,54.22,26900.0,34.5699,34.6146,34.5699,34.6082,26900.0
2014-05-30 14:25:00,54.2,54.25,54.2,54.22,19300.0,34.5955,34.6274,34.5955,34.6082,19300.0
2014-05-30 14:30:00,54.22,54.26,54.22,54.25,44700.0,34.6082,34.6338,34.6082,34.6274,44700.0
2014-05-30 14:35:00,54.25,54.29,54.23,54.29,26700.0,34.6274,34.6529,34.6146,34.6529,26700.0
2014-05-30 14:40:00,54.3,54.39,54.3,54.34,85600.0,34.6593,34.7167,34.6593,34.6848,85600.0
2014-05-30 14:45:00,54.34,54.38,54.32,54.35,38200.0,34.6848,34.7103,34.6721,34.6912,38200.0
2014-05-30 14:50:00,54.35,54.4,54.35,54.37,44100.0,34.6912,34.7231,34.6912,34.704,44100.0
2014-05-30 14:55:00,54.36,54.38,54.35,54.36,54500.0,34.6976,34.7103,34.6912,34.6976,54500.0
2014-05-30 15:00:00,54.37,54.37,54.25,54.28,37200.0,34.704,34.704,34.6274,34.6465,37200.0
2014-05-30 15:05:00,54.29,54.32,54.22,54.23,47800.0,34.6529,34.6721,34.6082,34.6146,47800.0
2014-05-30 15:10:00,54.23,54.27,54.23,54.25,23300.0,34.6146,34.6401,34.6146,34.6274,23300.0
2014-05-30 15:15:00,54.26,54.29,54.22,54.22,29600.0,34.6338,34.6529,34.6082,34.6082,29600.0
2014-05-30 15:20:00,54.22,54.25,54.21,54.23,49800.0,34.6082,34.6274,34.6018,34.6146,49800.0
2014-05-30 15:25:00,54.23,54.27,54.22,54.25,32500.0,34.6146,34.6401,34.6082,34.6274,32500.0
2014-05-30 15:30:00,54.25,54.3,54.23,54.3,37000.0,34.6274,34.6593,34.6146,34.6593,37000.0
2014-05-30 15:35:00,54.29,54.35,54.26,54.26,63600.0,34.6529,34.6912,34.6338,34.6338,63600.0
2014-05-30 15:40:00,54.26,54.35,54.25,54.34,51500.0,34.6338,34.6912,34.6274,34.6848,51500.0
2014-05-30 15:45:00,54.33,54.34,54.26,54.33,92500.0,34.6784,34.6848,34.6338,34.6784,92500.0
2014-05-30 15:50:00,54.32,54.32,54.24,54.25,92900.0,34.6721,34.6721,34.621,34.6274,92900.0
2014-05-30 15:55:00,54.25,54.39,54.25,54.32,246200.0,34.6274,34.7167,34.6274,34.6721,246200.0
2014-06-02 09:30:00,54.43,54.75,54.43,54.74,108400.0,34.7423,34.9465,34.7423,34.9401,108400.0
2014-06-02 09:35:00,54.75,54.75,54.62,54.68,32800.0,34.9465,34.9465,34.8635,34.9018,32800.0
2014-06-02 09:40:00,54.69,54.95,54.68,54.75,98200.0,34.9082,35.0742,34.9018,34.9465,98200.0
2014-06-02 09:45:00,54.77,54.84,54.62,54.62,66200.0,34.9593,35.004,34.8635,34.8635,66200.0
2014-06-02 09:50:00,54.65,54.7,54.57,54.61,19600.0,34.8827,34.9146,34.8316,34.8572,19600.0
2014-06-02 09:55:00,54.62,54.68,54.58,54.58,27200.0,34.8635,34.9018,34.838,34.838,27200.0
2014-06-02 10:00:00,54.54,54.65,54.5,54.61,44900.0,34.8125,34.8827,34.7869,34.8572,44900.0
2014-06-02 10:05:00,54.6,54.73,54.38,54.38,38000.0,34.8508,34.9338,34.7103,34.7103,38000.0
2014-06-02 10:10:00,54.37,54.52,54.32,54.48,56800.0,34.704,34.7997,34.6721,34.7742,56800.0
2014-06-02 10:15:00,54.5,54.57,54.48,54.49,34500.0,34.7869,34.8316,34.7742,34.7806,34500.0
2014-06-02 10:20:00,54.5,54.55,54.44,54.52,32000.0,34.7869,34.8189,34.7486,34.7997,32000.0
2014-06-02 10:25:00,54.5,54.55,54.47,54.54,33500.0,34.7869,34.8189,34.7678,34.8125,33500.0
2014-06-02 10:30:00,54.52,54.52,54.41,54.42,87100.0,34.7997,34.7997,34.7295,34.7359,87100.0
2014-06-02 10:35:00,54.41,54.42,54.31,54.34,68700.0,34.7295,34.7359,34.6657,34.6848,68700.0
2014-06-02 10:40:00,54.34,54.35,54.18,54.28,76600.0,34.6848,34.6912,34.5827,34.6465,76600.0
2014-06-02 10:45:00,54.27,54.27,54.1,54.11,41100.0,34.6401,34.6401,34.5316,34.538,41100.0
2014-06-02 10:50:00,54.1,54.13,54.1,54.1,31400.0,34.5316,34.5508,34.5316,34.5316,31400.0
2014-06-02 10:55:00,54.1,54.11,54.02,54.09,52400.0,34.5316,34.538,34.4806,34.5252,52400.0
2014-06-02 11:00:00,54.09,54.11,54.05,54.06,51200.0,34.5252,34.538,34.4997,34.5061,51200.0
2014-06-02 11:05:00,54.05,54.06,54.01,54.03,76000.0,34.4997,34.5061,34.4742,34.4869,76000.0
2014-06-02 11:10:00,54.03,54.03,54.0,54.03,47500.0,34.4869,34.4869,34.4678,34.4869,47500.0
2014-06-02 11:15:00,54.03,54.03,53.98,53.99,49700.0,34.4869,34.4869,34.455,34.4614,49700.0
2014-06-02 11:20:00,54.0,54.0,53.91,53.91,78500.0,34.4678,34.4678,34.4104,34.4104,78500.0
2014-06-02 11:25:00,53.92,54.04,53.92,54.04,76900.0,34.4167,34.4933,34.4167,34.4933,76900.0
2014-06-02 11:30:00,54.04,54.13,54.02,54.11,58000.0,34.4933,34.5508,34.4806,34.538,58000.0
2014-06-02 11:35:00,54.1,54.11,54.08,54.09,28300.0,34.5316,34.538,34.5189,34.5252,28300.0
2014-06-02 11:40:00,54.08,54.14,54.08,54.08,30400.0,34.5189,34.5572,34.5189,34.5189,30400.0
2014-06-02 11:45:00,54.09,54.09,54.04,54.05,58800.0,34.5252,34.5252,34.4933,34.4997,58800.0
2014-06-02 11:50:00,54.05,54.06,54.04,54.05,21200.0,34.4997,34.5061,34.4933,34.4997,21200.0
2014-06-02 11:55:00,54.05,54.06,54.02,54.02,29200.0,34.4997,34.5061,34.4806,34.4806,29200.0
2014-06-02 12:00:00,54.03,54.09,54.03,54.09,19800.0,34.4869,34.5252,34.4869,34.5252,19800.0
2014-06-02 12:05:00,54.1,54.13,54.1,54.13,30400.0,34.5316,34.5508,34.5316,34.5508,30400.0
2014-06-02 12:10:00,54.12,54.2,54.12,54.2,26000.0,34.5444,34.5955,34.5444,34.5955,26000.0
2014-06-02 12:15:00,54.2,54.22,54.13,54.17,56100.0,34.5955,34.6082,34.5508,34.5763,56100.0
2014-06-02 12:20:00,54.17,54.18,54.09,54.11,49700.0,34.5763,34.5827,34.5252,34.538,49700.0
2014-06-02 12:25:00,54.11,54.14,54.09,54.13,24100.0,34.538,34.5572,34.5252,34.5508,24100.0
2014-06-02 12:30:00,54.13,54.18,54.13,54.17,13200.0,34.5508,34.5827,34.5508,34.5763,13200.0
2014-06-02 12:35:00,54.17,54.24,54.12,54.14,114200.0,34.5763,34.621,34.5444,34.5572,114200.0
2014-06-02 12:40:00,54.14,54.16,54.11,54.11,51000.0,34.5572,34.5699,34.538,34.538,51000.0
2014-06-02 12:45:00,54.11,54.12,54.09,54.11,14700.0,34.538,34.5444,34.5252,34.538,14700.0
2014-06-02 12:50:00,54.12,54.12,54.04,54.05,54100.0,34.5444,34.5444,34.4933,34.4997,54100.0
2014-06-02 12:55:00,54.05,54.07,54.03,54.03,15700.0,34.4997,34.5125,34.4869,34.4869,15700.0
2014-06-02 13:00:00,54.04,54.06,54.02,54.04,15000.0,34.4933,34.5061,34.4806,34.4933,15000.0
2014-06-02 13:05:00,54.05,54.06,53.94,53.95,37000.0,34.4997,34.5061,34.4295,34.4359,37000.0
2014-06-02 13:10:00,53.96,53.96,53.91,53.92,17100.0,34.4423,34.4423,34.4104,34.4167,17100.0
2014-06-02 13:15:00,53.92,54.05,53.91,53.97,21400.0,34.4167,34.4997,34.4104,34.4486,21400.0
2014-06-02 13:20:00,53.97,54.01,53.95,53.97,19300.0,34.4486,34.4742,34.4359,34.4486,19300.0
2014-06-02 13:25:00,53.96,54.03,53.96,54.02,21900.0,34.4423,34.4869,34.4423,34.4806,21900.0
2014-06-02 13:30:00,54.03,54.05,53.97,54.04,16500.0,34.4869,34.4997,34.4486,34.4933,16500.0
2014-06-02 13:35:00,54.04,54.05,54.0,54.01,41900.0,34.4933,34.4997,34.4678,34.4742,41900.0
2014-06-02 13:40:00,54.03,54.04,54.02,54.03,27700.0,34.4869,34.4933,34.4806,34.4869,27700.0
2014-06-02 13:45:00,54.03,54.08,54.02,54.08,12600.0,34.4869,34.5189,34.4806,34.5189,12600.0
2014-06-02 13:50:00,54.09,54.1,54.06,54.07,9700.0,34.5252,34.5316,34.5061,34.5125,9700.0
2014-06-02 13:55:00,54.08,54.11,54.07,54.1,27600.0,34.5189,34.538,34.5125,34.5316,27600.0
2014-06-02 14:00:00,54.1,54.17,54.1,54.17,19300.0,34.5316,34.5763,34.5316,34.5763,19300.0
2014-06-02 14:05:00,54.17,54.2,54.16,54.19,9500.0,34.5763,34.5955,34.5699,34.5891,9500.0
2014-06-02 14:10:00,54.18,54.2,54.14,54.16,23300.0,34.5827,34.5955,34.5572,34.5699,23300.0
2014-06-02 14:15:00,54.15,54.16,54.11,54.14,13100.0,34.5635,34.5699,34.538,34.5572,13100.0
2014-06-02 14:20:00,54.15,54.17,54.13,54.15,21100.0,34.5635,34.5763,34.5508,34.5635,21100.0
2014-06-02 14:25:00,54.15,54.19,54.15,54.18,13100.0,34.5635,34.5891,34.5635,34.5827,13100.0
2014-06-02 14:30:00,54.19,54.2,54.14,54.15,13200.0,34.5891,34.5955,34.5572,34.5635,13200.0
2014-06-02 14:35:00,54.15,54.19,54.15,54.19,25000.0,34.5635,34.5891,34.5635,34.5891,25000.0
2014-06-02 14:40:00,54.19,54.19,54.11,54.13,22500.0,34.5891,34.5891,34.538,34.5508,22500.0
2014-06-02 14:45:00,54.12,54.13,54.09,54.13,26200.0,34.5444,34.5508,34.5252,34.5508,26200.0
2014-06-02 14:50:00,54.12,54.17,54.11,54.15,15200.0,34.5444,34.5763,34.538,34.5635,15200.0
2014-06-02 14:55:00,54.15,54.17,54.11,54.17,16600.0,34.5635,34.5763,34.538,34.5763,16600.0
2014-06-02 15:00:00,54.18,54.18,54.13,54.14,12100.0,34.5827,34.5827,34.5508,34.5572,12100.0
2014-06-02 15:05:00,54.14,54.15,54.09,54.13,34400.0,34.5572,34.5635,34.5252,34.5508,34400.0
2014-06-02 15:10:00,54.13,54.14,54.07,54.08,35300.0,34.5508,34.5572,34.5125,34.5189,35300.0
2014-06-02 15:15:00,54.08,54.09,54.07,54.07,39300.0,34.5189,34.5252,34.5125,34.5125,39300.0
2014-06-02 15:20:00,54.08,54.15,54.08,54.12,44000.0,34.5189,34.5635,34.5189,34.5444,44000.0
2014-06-02 15:25:00,54.12,54.13,54.09,54.1,24500.0,34.5444,34.5508,34.5252,34.5316,24500.0
2014-06-02 15:30:00,54.1,54.17,54.09,54.16,24500.0,34.5316,34.5763,34.5252,34.5699,24500.0
2014-06-02 15:35:00,54.16,54.19,54.14,54.18,50800.0,34.5699,34.5891,34.5572,34.5827,50800.0
2014-06-02 15:40:00,54.18,54.2,54.17,54.2,48100.0,34.5827,34.5955,34.5763,34.5955,48100.0
2014-06-02 15:45:00,54.21,54.24,54.2,54.21,68500.0,34.6018,34.621,34.5955,34.6018,68500.0
2014-06-02 15:50:00,54.22,54.23,54.18,54.2,77000.0,34.6082,34.6146,34.5827,34.5955,77000.0
2014-06-02 15:55:00,54.2,54.2,54.13,54.15,157500.0,34.5955,34.5955,34.5508,34.5635,157500.0
2014-06-03 09:30:00,54.06,54.32,54.04,54.3,98100.0,34.5061,34.6721,34.4933,34.6593,98100.0
2014-06-03 09:35:00,54.27,54.29,54.06,54.26,27900.0,34.6401,34.6529,34.5061,34.6338,27900.0
2014-06-03 09:40:00,54.24,54.24,54.1,54.1,21700.0,34.621,34.621,34.5316,34.5316,21700.0
2014-06-03 09:45:00,54.11,54.11,54.02,54.06,68400.0,34.538,34.538,34.4806,34.5061,68400.0
2014-06-03 09:50:00,54.07,54.17,54.06,54.09,14400.0,34.5125,34.5763,34.5061,34.5252,14400.0
2014-06-03 09:55:00,54.09,54.09,54.01,54.04,38500.0,34.5252,34.5252,34.4742,34.4933,38500.0
2014-06-03 10:00:00,54.08,54.08,54.01,54.04,16400.0,34.5189,34.5189,34.4742,34.4933,16400.0
2014-06-03 10:05:00,54.06,54.08,53.96,53.98,38700.0,34.5061,34.5189,34.4423,34.455,38700.0
2014-06-03 10:10:00,53.98,54.02,53.96,54.0,27400.0,34.455,34.4806,34.4423,34.4678,27400.0
2014-06-03 10:15:00,53.99,54.07,53.99,54.04,18900.0,34.4614,34.5125,34.4614,34.4933,18900.0
2014-06-03 10:20:00,54.05,54.1,54.05,54.1,22300.0,34.4997,34.5316,34.4997,34.5316,22300.0
2014-06-03 10:25:00,54.1,54.11,54.04,54.11,22000.0,34.5316,34.538,34.4933,34.538,22000.0
2014-06-03 10:30:00,54.1,54.17,54.1,54.15,18300.0,34.5316,34.5763,34.5316,34.5635,18300.0
2014-06-03 10:35:00,54.16,54.2,54.14,54.16,31700.0,34.5699,34.5955,34.5572,34.5699,31700.0
2014-06-03 10:40:00,54.15,54.18,54.1,54.1,27200.0,34.5635,34.5827,34.5316,34.5316,27200.0
2014-06-03 10:45:00,54.12,54.16,54.04,54.08,45900.0,34.5444,34.5699,34.4933,34.5189,45900.0
2014-06-03 10:50:00,54.07,54.09,53.96,53.96,25400.0,34.5125,34.5252,34.4423,34.4423,25400.0
2014-06-03 10:55:00,53.96,54.04,53.96,54.03,19900.0,34.4423,34.4933,34.4423,34.4869,19900.0
2014-06-03 11:00:00,54.02,54.04,53.97,53.99,18400.0,34.4806,34.4933,34.4486,34.4614,18400.0
2014-06-03 11:05:00,53.98,53.98,53.87,53.91,69000.0,34.455,34.455,34.3848,34.4104,69000.0
2014-06-03 11:10:00,53.91,54.07,53.91,54.07,25500.0,34.4104,34.5125,34.4104,34.5125,25500.0
2014-06-03 11:15:00,54.07,54.1,53.99,54.08,24100.0,34.5125,34.5316,34.4614,34.5189,24100.0
2014-06-03 11:20:00,54.07,54.15,54.01,54.14,36700.0,34.5125,34.5635,34.4742,34.5572,36700.0
2014-06-03 11:25:00,54.14,54.16,54.12,54.15,18500.0,34.5572,34.5699,34.5444,34.5635,18500.0
2014-06-03 11:30:00,54.15,54.2,54.11,54.18,26300.0,34.5635,34.5955,34.538,34.5827,26300.0
2014-06-03 11:35:00,54.18,54.23,54.18,54.2,15600.0,34.5827,34.6146,34.5827,34.5955,15600.0
2014-06-03 11:40:00,54.19,54.19,54.08,54.15,33200.0,34.5891,34.5891,34.5189,34.5635,33200.0
2014-06-03 11:45:00,54.15,54.19,54.13,54.17,26200.0,34.5635,34.5891,34.5508,34.5763,26200.0
2014-06-03 11:50:00,54.17,54.2,54.17,54.19,30700.0,34.5763,34.5955,34.5763,34.5891,30700.0
2014-06-03 11:55:00,54.18,54.2,54.18,54.2,9900.0,34.5827,34.5955,34.5827,34.5955,9900.0
2014-06-03 12:00:00,54.2,54.28,54.19,54.25,27900.0,34.5955,34.6465,34.5891,34.6274,27900.0
2014-06-03 12:05:00,54.25,54.27,54.24,54.25,26300.0,34.6274,34.6401,34.621,34.6274,26300.0
2014-06-03 12:10:00,54.26,54.29,54.23,54.28,15300.0,34.6338,34.6529,34.6146,34.6465,15300.0
2014-06-03 12:15:00,54.29,54.29,54.24,54.28,29100.0,34.6529,34.6529,34.621,34.6465,29100.0
2014-06-03 12:20:00,54.28,54.29,54.28,54.29,12700.0,34.6465,34.6529,34.6465,34.6529,12700.0
2014-06-03 12:25:00,54.29,54.34,54.28,54.33,21200.0,34.6529,34.6848,34.6465,34.6784,21200.0
2014-06-03 12:30:00,54.33,54.39,54.33,54.39,16400.0,34.6784,34.7167,34.6784,34.7167,16400.0
2014-06-03 12:35:00,54.39,54.45,54.39,54.43,36600.0,34.7167,34.755,34.7167,34.7423,36600.0
2014-06-03 12:40:00,54.41,54.42,54.4,54.41,16400.0,34.7295,34.7359,34.7231,34.7295,16400.0
2014-06-03 12:45:00,54.41,54.44,54.41,54.43,21300.0,34.7295,34.7486,34.7295,34.7423,21300.0
2014-06-03 12:50:00,54.44,54.44,54.36,54.37,15900.0,34.7486,34.7486,34.6976,34.704,15900.0
2014-06-03 12:55:00,54.37,54.37,54.35,54.35,15400.0,34.704,34.704,34.6912,34.6912,15400.0
2014-06-03 13:00:00,54.36,54.37,54.35,54.35,18500.0,34.6976,34.704,34.6912,34.6912,18500.0
2014-06-03 13:05:00,54.36,54.37,54.35,54.37,15800.0,34.6976,34.704,34.6912,34.704,15800.0
2014-06-03 13:10:00,54.36,54.42,54.35,54.42,36900.0,34.6976,34.7359,34.6912,34.7359,36900.0
2014-06-03 13:15:00,54.42,54.45,54.39,54.39,26800.0,34.7359,34.755,34.7167,34.7167,26800.0
2014-06-03 13:20:00,54.39,54.4,54.37,54.4,16200.0,34.7167,34.7231,34.704,34.7231,16200.0
2014-06-03 13:25:00,54.4,54.42,54.38,54.42,12200.0,34.7231,34.7359,34.7103,34.7359,12200.0
2014-06-03 13:30:00,54.41,54.44,54.4,54.44,13200.0,34.7295,34.7486,34.7231,34.7486,13200.0
2014-06-03 13:35:00,54.44,54.44,54.37,54.41,25000.0,34.7486,34.7486,34.704,34.7295,25000.0
2014-06-03 13:40:00,54.41,54.43,54.39,54.42,15400.0,34.7295,34.7423,34.7167,34.7359,15400.0
2014-06-03 13:45:00,54.41,54.42,54.39,54.39,24800.0,34.7295,34.7359,34.7167,34.7167,24800.0
2014-06-03 13:50:00,54.38,54.39,54.33,54.33,60500.0,34.7103,34.7167,34.6784,34.6784,60500.0
2014-06-03 13:55:00,54.34,54.37,54.33,54.37,18400.0,34.6848,34.704,34.6784,34.704,18400.0
2014-06-03 14:00:00,54.37,54.42,54.37,54.42,25700.0,34.704,34.7359,34.704,34.7359,25700.0
2014-06-03 14:05:00,54.42,54.42,54.41,54.41,15100.0,34.7359,34.7359,34.7295,34.7295,15100.0
2014-06-03 14:10:00,54.41,54.41,54.35,54.36,61400.0,34.7295,34.7295,34.6912,34.6976,61400.0
2014-06-03 14:15:00,54.37,54.37,54.34,54.37,14600.0,34.704,34.704,34.6848,34.704,14600.0
2014-06-03 14:20:00,54.37,54.39,54.36,54.39,15300.0,34.704,34.7167,34.6976,34.7167,15300.0
2014-06-03 14:25:00,54.39,54.4,54.35,54.36,23600.0,34.7167,34.7231,34.6912,34.6976,23600.0
2014-06-03 14:30:00,54.37,54.38,54.32,54.32,16300.0,34.704,34.7103,34.6721,34.6721,16300.0
2014-06-03 14:35:00,54.32,54.38,54.31,54.38,14800.0,34.6721,34.7103,34.6657,34.7103,14800.0
2014-06-03 14:40:00,54.38,54.46,54.38,54.45,21300.0,34.7103,34.7614,34.7103,34.755,21300.0
2014-06-03 14:45:00,54.45,54.46,54.41,54.41,18300.0,34.755,34.7614,34.7295,34.7295,18300.0
2014-06-03 14:50:00,54.41,54.45,54.39,54.45,22000.0,34.7295,34.755,34.7167,34.755,22000.0
2014-06-03 14:55:00,54.45,54.45,54.43,54.44,17100.0,34.755,34.755,34.7423,34.7486,17100.0
2014-06-03 15:00:00,54.44,54.44,54.38,54.39,24100.0,34.7486,34.7486,34.7103,34.7167,24100.0
2014-06-03 15:05:00,54.39,54.42,54.38,54.38,26000.0,34.7167,34.7359,34.7103,34.7103,26000.0
2014-06-03 15:10:00,54.38,54.39,54.34,54.35,25100.0,34.7103,34.7167,34.6848,34.6912,25100.0
2014-06-03 15:15:00,54.35,54.39,54.34,54.38,23400.0,34.6912,34.7167,34.6848,34.7103,23400.0
2014-06-03 15:20:00,54.39,54.43,54.38,54.42,43400.0,34.7167,34.7423,34.7103,34.7359,43400.0
2014-06-03 15:25:00,54.43,54.47,54.42,54.47,24600.0,34.7423,34.7678,34.7359,34.7678,24600.0
2014-06-03 15:30:00,54.47,54.47,54.41,54.41,25000.0,34.7678,34.7678,34.7295,34.7295,25000.0
2014-06-03 15:35:00,54.42,54.42,54.37,54.39,46000.0,34.7359,34.7359,34.704,34.7167,46000.0
2014-06-03 15:40:00,54.39,54.41,54.36,54.4,37500.0,34.7167,34.7295,34.6976,34.7231,37500.0
2014-06-03 15:45:00,54.4,54.45,54.38,54.42,63800.0,34.7231,34.755,34.7103,34.7359,63800.0
2014-06-03 15:50:00,54.42,54.43,54.36,54.4,78200.0,34.7359,34.7423,34.6976,34.7231,78200.0
2014-06-03 15:55:00,54.4,54.41,54.35,54.38,194300.0,34.7231,34.7295,34.6912,34.7103,194300.0
2014-06-04 09:30:00,53.92,54.37,53.88,54.1,92500.0,34.4167,34.704,34.3912,34.5316,92500.0
2014-06-04 09:35:00,54.1,54.16,53.91,53.97,46300.0,34.5316,34.5699,34.4104,34.4486,46300.0
2014-06-04 09:40:00,54.01,54.04,53.89,53.93,26000.0,34.4742,34.4933,34.3976,34.4231,26000.0
2014-06-04 09:45:00,53.92,54.0,53.92,53.96,13800.0,34.4167,34.4678,34.4167,34.4423,13800.0
2014-06-04 09:50:00,53.97,54.03,53.93,53.95,33100.0,34.4486,34.4869,34.4231,34.4359,33100.0
2014-06-04 09:55:00,53.95,54.01,53.67,53.93,27000.0,34.4359,34.4742,34.2572,34.4231,27000.0
2014-06-04 10:00:00,53.75,54.02,53.74,53.98,29500.0,34.3082,34.4806,34.3018,34.455,29500.0
2014-06-04 10:05:00,53.98,53.99,53.88,53.89,18200.0,34.455,34.4614,34.3912,34.3976,18200.0
2014-06-04 10:10:00,53.89,53.95,53.89,53.94,18100.0,34.3976,34.4359,34.3976,34.4295,18100.0
2014-06-04 10:15:00,53.93,53.93,53.88,53.88,16500.0,34.4231,34.4231,34.3912,34.3912,16500.0
2014-06-04 10:20:00,53.89,53.97,53.89,53.89,19100.0,34.3976,34.4486,34.3976,34.3976,19100.0
2014-06-04 10:25:00,53.9,53.93,53.89,53.9,30600.0,34.404,34.4231,34.3976,34.404,30600.0
2014-06-04 10:30:00,53.9,53.9,53.83,53.85,38000.0,34.404,34.404,34.3593,34.3721,38000.0
2014-06-04 10:35:00,53.85,53.86,53.81,53.85,26000.0,34.3721,34.3784,34.3465,34.3721,26000.0
2014-06-04 10:40:00,53.85,53.92,53.85,53.91,23000.0,34.3721,34.4167,34.3721,34.4104,23000.0
2014-06-04 10:45:00,53.91,53.97,53.9,53.97,25700.0,34.4104,34.4486,34.404,34.4486,25700.0
2014-06-04 10:50:00,53.98,54.09,53.97,54.09,70700.0,34.455,34.5252,34.4486,34.5252,70700.0
2014-06-04 10:55:00,54.09,54.19,54.08,54.18,48800.0,34.5252,34.5891,34.5189,34.5827,48800.0
2014-06-04 11:00:00,54.19,54.25,54.18,54.24,43200.0,34.5891,34.6274,34.5827,34.621,43200.0
2014-06-04 11:05:00,54.23,54.28,54.22,54.27,16200.0,34.6146,34.6465,34.6082,34.6401,16200.0
2014-06-04 11:10:00,54.27,54.28,54.26,54.28,17000.0,34.6401,34.6465,34.6338,34.6465,17000.0
2014-06-04 11:15:00,54.28,54.28,54.25,54.26,15400.0,34.6465,34.6465,34.6274,34.6338,15400.0
2014-06-04 11:20:00,54.25,54.29,54.22,54.29,38100.0,34.6274,34.6529,34.6082,34.6529,38100.0
2014-06-04 11:25:00,54.27,54.29,54.22,54.23,12500.0,34.6401,34.6529,34.6082,34.6146,12500.0
2014-06-04 11:30:00,54.23,54.23,54.2,54.2,13300.0,34.6146,34.6146,34.5955,34.5955,13300.0
2014-06-04 11:35:00,54.2,54.24,54.17,54.22,21500.0,34.5955,34.621,34.5763,34.6082,21500.0
2014-06-04 11:40:00,54.23,54.26,54.21,54.22,36000.0,34.6146,34.6338,34.6018,34.6082,36000.0
2014-06-04 11:45:00,54.21,54.23,54.21,54.22,15000.0,34.6018,34.6146,34.6018,34.6082,15000.0
2014-06-04 11:50:00,54.23,54.27,54.22,54.23,41500.0,34.6146,34.6401,34.6082,34.6146,41500.0
2014-06-04 11:55:00,54.23,54.28,54.22,54.28,7300.0,34.6146,34.6465,34.6082,34.6465,7300.0
2014-06-04 12:00:00,54.28,54.32,54.27,54.32,30400.0,34.6465,34.6721,34.6401,34.6721,30400.0
2014-06-04 12:05:00,54.32,54.33,54.29,54.32,17500.0,34.6721,34.6784,34.6529,34.6721,17500.0
2014-06-04 12:10:00,54.33,54.36,54.32,54.35,30800.0,34.6784,34.6976,34.6721,34.6912,30800.0
2014-06-04 12:15:00,54.35,54.36,54.34,54.35,46200.0,34.6912,34.6976,34.6848,34.6912,46200.0
2014-06-04 12:20:00,54.35,54.37,54.34,54.35,33000.0,34.6912,34.704,34.6848,34.6912,33000.0
2014-06-04 12:25:00,54.35,54.37,54.35,54.36,15600.0,34.6912,34.704,34.6912,34.6976,15600.0
2014-06-04 12:30:00,54.35,54.37,54.34,54.35,13500.0,34.6912,34.704,34.6848,34.6912,13500.0
2014-06-04 12:35:00,54.36,54.37,54.35,54.36,17800.0,34.6976,34.704,34.6912,34.6976,17800.0
2014-06-04 12:40:00,54.37,54.4,54.36,54.39,20100.0,34.704,34.7231,34.6976,34.7167,20100.0
2014-06-04 12:45:00,54.39,54.41,54.39,54.4,21200.0,34.7167,34.7295,34.7167,34.7231,21200.0
2014-06-04 12:50:00,54.41,54.41,54.38,54.39,26200.0,34.7295,34.7295,34.7103,34.7167,26200.0
2014-06-04 12:55:00,54.39,54.4,54.35,54.38,54400.0,34.7167,34.7231,34.6912,34.7103,54400.0
2014-06-04 13:00:00,54.39,54.41,54.38,54.4,20700.0,34.7167,34.7295,34.7103,34.7231,20700.0
2014-06-04 13:05:00,54.4,54.44,54.4,54.44,23700.0,34.7231,34.7486,34.7231,34.7486,23700.0
2014-06-04 13:10:00,54.43,54.46,54.42,54.45,46500.0,34.7423,34.7614,34.7359,34.755,46500.0
2014-06-04 13:15:00,54.46,54.46,54.44,54.45,41900.0,34.7614,34.7614,34.7486,34.755,41900.0
2014-06-04 13:20:00,54.45,54.46,54.45,54.45,33400.0,34.755,34.7614,34.755,34.755,33400.0
2014-06-04 13:25:00,54.45,54.48,54.44,54.48,50500.0,34.755,34.7742,34.7486,34.7742,50500.0
2014-06-04 13:30:00,54.47,54.5,54.44,54.46,33300.0,34.7678,34.7869,34.7486,34.7614,33300.0
2014-06-04 13:35:00,54.46,54.47,54.44,54.46,26000.0,34.7614,34.7678,34.7486,34.7614,26000.0
2014-06-04 13:40:00,54.46,54.46,54.45,54.46,23700.0,34.7614,34.7614,34.755,34.7614,23700.0
2014-06-04 13:45:00,54.46,54.47,54.44,54.46,15000.0,34.7614,34.7678,34.7486,34.7614,15000.0
2014-06-04 13:50:00,54.45,54.46,54.45,54.45,14100.0,34.755,34.7614,34.755,34.755,14100.0
2014-06-04 13:55:00,54.45,54.51,54.45,54.48,27700.0,34.755,34.7933,34.755,34.7742,27700.0
2014-06-04 14:00:00,54.48,54.49,54.45,54.46,21800.0,34.7742,34.7806,34.755,34.7614,21800.0
2014-06-04 14:05:00,54.45,54.48,54.45,54.46,19700.0,34.755,34.7742,34.755,34.7614,19700.0
2014-06-04 14:10:00,54.47,54.48,54.46,54.47,20800.0,34.7678,34.7742,34.7614,34.7678,20800.0
2014-06-04 14:15:00,54.48,54.49,54.46,54.49,12900.0,34.7742,34.7806,34.7614,34.7806,12900.0
2014-06-04 14:20:00,54.49,54.49,54.45,54.45,41200.0,34.7806,34.7806,34.755,34.755,41200.0
2014-06-04 14:25:00,54.45,54.47,54.44,54.45,27600.0,34.755,34.7678,34.7486,34.755,27600.0
2014-06-04 14:30:00,54.45,54.47,54.44,54.46,28600.0,34.755,34.7678,34.7486,34.7614,28600.0
2014-06-04 14:35:00,54.46,54.5,54.46,54.49,47500.0,34.7614,34.7869,34.7614,34.7806,47500.0
2014-06-04 14:40:00,54.49,54.5,54.47,54.47,28200.0,34.7806,34.7869,34.7678,34.7678,28200.0
2014-06-04 14:45:00,54.48,54.48,54.45,54.45,33200.0,34.7742,34.7742,34.755,34.755,33200.0
2014-06-04 14:50:00,54.46,54.46,54.41,54.44,19700.0,34.7614,34.7614,34.7295,34.7486,19700.0
2014-06-04 14:55:00,54.44,54.47,54.43,54.46,14200.0,34.7486,34.7678,34.7423,34.7614,14200.0
2014-06-04 15:00:00,54.45,54.47,54.45,54.46,12600.0,34.755,34.7678,34.755,34.7614,12600.0
2014-06-04 15:05:00,54.45,54.47,54.44,54.46,41900.0,34.755,34.7678,34.7486,34.7614,41900.0
2014-06-04 15:10:00,54.46,54.49,54.46,54.48,18400.0,34.7614,34.7806,34.7614,34.7742,18400.0
2014-06-04 15:15:00,54.47,54.5,54.47,54.47,25100.0,34.7678,34.7869,34.7678,34.7678,25100.0
2014-06-04 15:20:00,54.47,54.5,54.47,54.49,36500.0,34.7678,34.7869,34.7678,34.7806,36500.0
2014-06-04 15:25:00,54.48,54.53,54.48,54.51,59000.0,34.7742,34.8061,34.7742,34.7933,59000.0
2014-06-04 15:30:00,54.52,54.54,54.51,54.54,46700.0,34.7997,34.8125,34.7933,34.8125,46700.0
2014-06-04 15:35:00,54.53,54.61,54.53,54.6,103400.0,34.8061,34.8572,34.8061,34.8508,103400.0
2014-06-04 15:40:00,54.6,54.64,54.6,54.6,56900.0,34.8508,34.8763,34.8508,34.8508,56900.0
2014-06-04 15:45:00,54.6,54.61,54.58,54.61,138800.0,34.8508,34.8572,34.838,34.8572,138800.0
2014-06-04 15:50:00,54.61,54.61,54.59,54.6,132000.0,34.8572,34.8572,34.8444,34.8508,132000.0
2014-06-04 15:55:00,54.6,54.63,54.58,54.58,179000.0,34.8508,34.8699,34.838,34.838,179000.0
2014-06-05 09:30:00,54.55,54.58,54.36,54.52,78900.0,34.8189,34.838,34.6976,34.7997,78900.0
2014-06-05 09:35:00,54.5,54.58,54.49,54.5,35100.0,34.7869,34.838,34.7806,34.7869,35100.0
2014-06-05 09:40:00,54.5,54.52,54.47,54.5,46500.0,34.7869,34.7997,34.7678,34.7869,46500.0
2014-06-05 09:45:00,54.5,54.54,54.48,54.5,57200.0,34.7869,34.8125,34.7742,34.7869,57200.0
2014-06-05 09:50:00,54.5,54.52,54.47,54.5,30200.0,34.7869,34.7997,34.7678,34.7869,30200.0
2014-06-05 09:55:00,54.5,54.53,54.48,54.5,37300.0,34.7869,34.8061,34.7742,34.7869,37300.0
2014-06-05 10:00:00,54.51,54.52,54.46,54.47,30400.0,34.7933,34.7997,34.7614,34.7678,30400.0
2014-06-05 10:05:00,54.47,54.54,54.47,54.5,28000.0,34.7678,34.8125,34.7678,34.7869,28000.0
2014-06-05 10:10:00,54.5,54.51,54.41,54.47,180500.0,34.7869,34.7933,34.7295,34.7678,180500.0
2014-06-05 10:15:00,54.46,54.52,54.4,54.5,60900.0,34.7614,34.7997,34.7231,34.7869,60900.0
2014-06-05 10:20:00,54.5,54.56,54.49,54.49,38900.0,34.7869,34.8252,34.7806,34.7806,38900.0
2014-06-05 10:25:00,54.48,54.56,54.45,54.54,26900.0,34.7742,34.8252,34.755,34.8125,26900.0
2014-06-05 10:30:00,54.55,54.55,54.48,54.49,29400.0,34.8189,34.8189,34.7742,34.7806,29400.0
2014-06-05 10:35:00,54.49,54.49,54.44,54.46,30600.0,34.7806,34.7806,34.7486,34.7614,30600.0
2014-06-05 10:40:00,54.46,54.56,54.46,54.52,57300.0,34.7614,34.8252,34.7614,34.7997,57300.0
2014-06-05 10:45:00,54.53,54.62,54.53,54.6,52600.0,34.8061,34.8635,34.8061,34.8508,52600.0
2014-06-05 10:50:00,54.6,54.71,54.55,54.69,42700.0,34.8508,34.921,34.8189,34.9082,42700.0
2014-06-05 10:55:00,54.69,54.76,54.64,54.76,32600.0,34.9082,34.9529,34.8763,34.9529,32600.0
2014-06-05 11:00:00,54.76,54.76,54.64,54.67,44800.0,34.9529,34.9529,34.8763,34.8955,44800.0
2014-06-05 11:05:00,54.68,54.72,54.64,54.68,48500.0,34.9018,34.9274,34.8763,34.9018,48500.0
2014-06-05 11:10:00,54.68,54.75,54.67,54.68,22600.0,34.9018,34.9465,34.8955,34.9018,22600.0
2014-06-05 11:15:00,54.69,54.79,54.69,54.79,18600.0,34.9082,34.972,34.9082,34.972,18600.0
2014-06-05 11:20:00,54.78,54.8,54.75,54.78,18200.0,34.9657,34.9784,34.9465,34.9657,18200.0
2014-06-05 11:25:00,54.78,54.79,54.73,54.73,25600.0,34.9657,34.972,34.9338,34.9338,25600.0
2014-06-05 11:30:00,54.73,54.77,54.69,54.75,60000.0,34.9338,34.9593,34.9082,34.9465,60000.0
2014-06-05 11:35:00,54.75,54.79,54.74,54.79,11400.0,34.9465,34.972,34.9401,34.972,11400.0
2014-06-05 11:40:00,54.8,54.8,54.74,54.75,28800.0,34.9784,34.9784,34.9401,34.9465,28800.0
2014-06-05 11:45:00,54.76,54.86,54.75,54.82,20900.0,34.9529,35.0167,34.9465,34.9912,20900.0
2014-06-05 11:50:00,54.83,54.89,54.82,54.87,22500.0,34.9976,35.0359,34.9912,35.0231,22500.0
2014-06-05 11:55:00,54.87,54.92,54.85,54.92,26300.0,35.0231,35.055,35.0103,35.055,26300.0
2014-06-05 12:00:00,54.92,54.98,54.9,54.97,101900.0,35.055,35.0933,35.0423,35.0869,101900.0
2014-06-05 12:05:00,54.97,55.07,54.96,55.04,540800.0,35.0869,35.1508,35.0806,35.1316,540800.0
2014-06-05 12:10:00,55.05,55.21,55.03,55.14,153400.0,35.138,35.2401,35.1252,35.1955,153400.0
2014-06-05 12:15:00,55.14,55.14,55.08,55.1,28400.0,35.1955,35.1955,35.1572,35.1699,28400.0
2014-06-05 12:20:00,55.09,55.09,55.02,55.06,32400.0,35.1635,35.1635,35.1189,35.1444,32400.0
2014-06-05 12:25:00,55.05,55.09,55.03,55.09,43600.0,35.138,35.1635,35.1252,35.1635,43600.0
2014-06-05 12:30:00,55.09,55.22,55.09,55.22,34800.0,35.1635,35.2465,35.1635,35.2465,34800.0
2014-06-05 12:35:00,55.22,55.32,55.2,55.28,43300.0,35.2465,35.3103,35.2337,35.2848,43300.0
2014-06-05 12:40:00,55.27,55.3,55.27,55.28,33800.0,35.2784,35.2976,35.2784,35.2848,33800.0
2014-06-05 12:45:00,55.28,55.3,55.26,55.29,30700.0,35.2848,35.2976,35.272,35.2912,30700.0
2014-06-05 12:50:00,55.29,55.3,55.26,55.27,19600.0,35.2912,35.2976,35.272,35.2784,19600.0
2014-06-05 12:55:00,55.26,55.31,55.26,55.3,21900.0,35.272,35.304,35.272,35.2976,21900.0
2014-06-05 13:00:00,55.3,55.3,55.21,55.27,35900.0,35.2976,35.2976,35.2401,35.2784,35900.0
2014-06-05 13:05:00,55.27,55.27,55.15,55.15,37000.0,35.2784,35.2784,35.2018,35.2018,37000.0
2014-06-05 13:10:00,55.14,55.14,55.08,55.09,21200.0,35.1955,35.1955,35.1572,35.1635,21200.0
2014-06-05 13:15:00,55.1,55.11,55.07,55.09,20700.0,35.1699,35.1763,35.1508,35.1635,20700.0
2014-06-05 13:20:00,55.09,55.11,55.07,55.08,22000.0,35.1635,35.1763,35.1508,35.1572,22000.0
2014-06-05 13:25:00,55.07,55.08,55.05,55.06,8700.0,35.1508,35.1572,35.138,35.1444,8700.0
2014-06-05 13:30:00,55.07,55.08,55.04,55.06,21700.0,35.1508,35.1572,35.1316,35.1444,21700.0
2014-06-05 13:35:00,55.06,55.06,54.96,54.97,34500.0,35.1444,35.1444,35.0806,35.0869,34500.0
2014-06-05 13:40:00,54.97,54.97,54.89,54.91,27500.0,35.0869,35.0869,35.0359,35.0486,27500.0
2014-06-05 13:45:00,54.91,54.98,54.91,54.98,36500.0,35.0486,35.0933,35.0486,35.0933,36500.0
2014-06-05 13:50:00,54.98,54.99,54.95,54.98,13900.0,35.0933,35.0997,35.0742,35.0933,13900.0
2014-06-05 13:55:00,54.98,55.08,54.97,55.07,27700.0,35.0933,35.1572,35.0869,35.1508,27700.0
2014-06-05 14:00:00,55.08,55.12,55.05,55.1,26800.0,35.1572,35.1827,35.138,35.1699,26800.0
2014-06-05 14:05:00,55.09,55.11,55.08,55.1,15700.0,35.1635,35.1763,35.1572,35.1699,15700.0
2014-06-05 14:10:00,55.11,55.14,55.1,55.14,17200.0,35.1763,35.1955,35.1699,35.1955,17200.0
2014-06-05 14:15:00,55.14,55.17,55.13,55.14,36200.0,35.1955,35.2146,35.1891,35.1955,36200.0
2014-06-05 14:20:00,55.14,55.22,55.13,55.21,24500.0,35.1955,35.2465,35.1891,35.2401,24500.0
2014-06-05 14:25:00,55.21,55.23,55.17,55.22,56800.0,35.2401,35.2529,35.2146,35.2465,56800.0
2014-06-05 14:30:00,55.22,55.23,55.18,55.21,38900.0,35.2465,35.2529,35.221,35.2401,38900.0
2014-06-05 14:35:00,55.22,55.22,55.18,55.19,27800.0,35.2465,35.2465,35.221,35.2274,27800.0
2014-06-05 14:40:00,55.18,55.2,55.17,55.2,15300.0,35.221,35.2337,35.2146,35.2337,15300.0
2014-06-05 14:45:00,55.2,55.22,55.19,55.21,26600.0,35.2337,35.2465,35.2274,35.2401,26600.0
2014-06-05 14:50:00,55.2,55.23,55.2,55.23,30900.0,35.2337,35.2529,35.2337,35.2529,30900.0
2014-06-05 14:55:00,55.22,55.26,55.21,55.25,84600.0,35.2465,35.272,35.2401,35.2657,84600.0
2014-06-05 15:00:00,55.25,55.3,55.24,55.3,48600.0,35.2657,35.2976,35.2593,35.2976,48600.0
2014-06-05 15:05:00,55.3,55.3,55.2,55.2,62300.0,35.2976,35.2976,35.2337,35.2337,62300.0
2014-06-05 15:10:00,55.21,55.22,55.15,55.17,62700.0,35.2401,35.2465,35.2018,35.2146,62700.0
2014-06-05 15:15:00,55.17,55.24,55.16,55.24,36400.0,35.2146,35.2593,35.2082,35.2593,36400.0
2014-06-05 15:20:00,55.23,55.26,55.15,55.15,72400.0,35.2529,35.272,35.2018,35.2018,72400.0
2014-06-05 15:25:00,55.15,55.17,55.08,55.11,46200.0,35.2018,35.2146,35.1572,35.1763,46200.0
2014-06-05 15:30:00,55.1,55.22,55.08,55.22,51800.0,35.1699,35.2465,35.1572,35.2465,51800.0
2014-06-05 15:35:00,55.22,55.22,55.19,55.22,87300.0,35.2465,35.2465,35.2274,35.2465,87300.0
2014-06-05 15:40:00,55.22,55.24,55.2,55.21,87300.0,35.2465,35.2593,35.2337,35.2401,87300.0
2014-06-05 15:45:00,55.21,55.27,55.21,55.27,108000.0,35.2401,35.2784,35.2401,35.2784,108000.0
2014-06-05 15:50:00,55.27,55.31,55.22,55.3,243200.0,35.2784,35.304,35.2465,35.2976,243200.0
2014-06-05 15:55:00,55.3,55.32,55.29,55.31,316700.0,35.2976,35.3103,35.2912,35.304,316700.0
2014-06-06 09:30:00,55.32,55.4,55.15,55.32,99800.0,35.3103,35.3614,35.2018,35.3103,99800.0
2014-06-06 09:35:00,55.27,55.3,55.01,55.08,33300.0,35.2784,35.2976,35.1125,35.1572,33300.0
2014-06-06 09:40:00,55.08,55.13,55.07,55.11,42300.0,35.1572,35.1891,35.1508,35.1763,42300.0
2014-06-06 09:45:00,55.11,55.12,55.08,55.12,46500.0,35.1763,35.1827,35.1572,35.1827,46500.0
2014-06-06 09:50:00,55.11,55.17,55.09,55.14,48400.0,35.1763,35.2146,35.1635,35.1955,48400.0
2014-06-06 09:55:00,55.14,55.14,55.09,55.11,45700.0,35.1955,35.1955,35.1635,35.1763,45700.0
2014-06-06 10:00:00,55.11,55.27,55.11,55.27,22800.0,35.1763,35.2784,35.1763,35.2784,22800.0
2014-06-06 10:05:00,55.27,55.39,55.27,55.34,44700.0,35.2784,35.355,35.2784,35.3231,44700.0
2014-06-06 10:10:00,55.35,55.36,55.14,55.14,20300.0,35.3295,35.3359,35.1955,35.1955,20300.0
2014-06-06 10:15:00,55.14,55.15,55.09,55.1,20200.0,35.1955,35.2018,35.1635,35.1699,20200.0
2014-06-06 10:20:00,55.1,55.13,55.0,55.04,43700.0,35.1699,35.1891,35.1061,35.1316,43700.0
2014-06-06 10:25:00,55.05,55.16,55.03,55.14,36500.0,35.138,35.2082,35.1252,35.1955,36500.0
2014-06-06 10:30:00,55.16,55.17,55.05,55.12,75300.0,35.2082,35.2146,35.138,35.1827,75300.0
2014-06-06 10:35:00,55.11,55.13,55.1,55.11,35000.0,35.1763,35.1891,35.1699,35.1763,35000.0
2014-06-06 10:40:00,55.11,55.13,55.09,55.11,41400.0,35.1763,35.1891,35.1635,35.1763,41400.0
2014-06-06 10:45:00,55.11,55.13,55.08,55.13,49800.0,35.1763,35.1891,35.1572,35.1891,49800.0
2014-06-06 10:50:00,55.13,55.14,55.1,55.1,21000.0,35.1891,35.1955,35.1699,35.1699,21000.0
2014-06-06 10:55:00,55.11,55.12,55.08,55.08,29000.0,35.1763,35.1827,35.1572,35.1572,29000.0
2014-06-06 11:00:00,55.08,55.08,55.04,55.06,16300.0,35.1572,35.1572,35.1316,35.1444,16300.0
2014-06-06 11:05:00,55.06,55.11,55.04,55.09,22300.0,35.1444,35.1763,35.1316,35.1635,22300.0
2014-06-06 11:10:00,55.09,55.1,55.07,55.07,11200.0,35.1635,35.1699,35.1508,35.1508,11200.0
2014-06-06 11:15:00,55.06,55.06,55.02,55.03,18300.0,35.1444,35.1444,35.1189,35.1252,18300.0
2014-06-06 11:20:00,55.02,55.05,55.02,55.04,20000.0,35.1189,35.138,35.1189,35.1316,20000.0
2014-06-06 11:25:00,55.03,55.1,55.02,55.08,36300.0,35.1252,35.1699,35.1189,35.1572,36300.0
2014-06-06 11:30:00,55.08,55.1,55.05,55.07,26600.0,35.1572,35.1699,35.138,35.1508,26600.0
2014-06-06 11:35:00,55.07,55.08,55.05,55.07,10600.0,35.1508,35.1572,35.138,35.1508,10600.0
2014-06-06 11:40:00,55.06,55.11,55.04,55.1,15800.0,35.1444,35.1763,35.1316,35.1699,15800.0
2014-06-06 11:45:00,55.1,55.13,55.09,55.13,15800.0,35.1699,35.1891,35.1635,35.1891,15800.0
2014-06-06 11:50:00,55.13,55.22,55.13,55.22,19200.0,35.1891,35.2465,35.1891,35.2465,19200.0
2014-06-06 11:55:00,55.23,55.23,55.17,55.17,26700.0,35.2529,35.2529,35.2146,35.2146,26700.0
2014-06-06 12:00:00,55.17,55.19,55.13,55.15,31900.0,35.2146,35.2274,35.1891,35.2018,31900.0
2014-06-06 12:05:00,55.15,55.15,55.1,55.13,123600.0,35.2018,35.2018,35.1699,35.1891,123600.0
2014-06-06 12:10:00,55.13,55.13,55.12,55.12,12100.0,35.1891,35.1891,35.1827,35.1827,12100.0
2014-06-06 12:15:00,55.12,55.13,55.12,55.12,7200.0,35.1827,35.1891,35.1827,35.1827,7200.0
2014-06-06 12:20:00,55.12,55.12,55.1,55.12,22300.0,35.1827,35.1827,35.1699,35.1827,22300.0
2014-06-06 12:25:00,55.11,55.12,55.1,55.12,13800.0,35.1763,35.1827,35.1699,35.1827,13800.0
2014-06-06 12:30:00,55.11,55.15,55.11,55.14,14200.0,35.1763,35.2018,35.1763,35.1955,14200.0
2014-06-06 12:35:00,55.15,55.17,55.15,55.16,11600.0,35.2018,35.2146,35.2018,35.2082,11600.0
2014-06-06 12:40:00,55.16,55.2,55.16,55.19,17900.0,35.2082,35.2337,35.2082,35.2274,17900.0
2014-06-06 12:45:00,55.19,55.21,55.18,55.19,24600.0,35.2274,35.2401,35.221,35.2274,24600.0
2014-06-06 12:50:00,55.19,55.24,55.18,55.24,20600.0,35.2274,35.2593,35.221,35.2593,20600.0
2014-06-06 12:55:00,55.23,55.25,55.21,55.22,19300.0,35.2529,35.2657,35.2401,35.2465,19300.0
2014-06-06 13:00:00,55.21,55.24,55.21,55.23,16600.0,35.2401,35.2593,35.2401,35.2529,16600.0
2014-06-06 13:05:00,55.23,55.24,55.22,55.22,12700.0,35.2529,35.2593,35.2465,35.2465,12700.0
2014-06-06 13:10:00,55.22,55.22,55.19,55.21,17700.0,35.2465,35.2465,35.2274,35.2401,17700.0
2014-06-06 13:15:00,55.21,55.23,55.16,55.17,19600.0,35.2401,35.2529,35.2082,35.2146,19600.0
2014-06-06 13:20:00,55.17,55.19,55.16,55.17,16200.0,35.2146,35.2274,35.2082,35.2146,16200.0
2014-06-06 13:25:00,55.16,55.17,55.14,55.15,14000.0,35.2082,35.2146,35.1955,35.2018,14000.0
2014-06-06 13:30:00,55.15,55.16,55.1,55.1,25300.0,35.2018,35.2082,35.1699,35.1699,25300.0
2014-06-06 13:35:00,55.09,55.1,55.05,55.06,14800.0,35.1635,35.1699,35.138,35.1444,14800.0
2014-06-06 13:40:00,55.07,55.07,55.02,55.03,19200.0,35.1508,35.1508,35.1189,35.1252,19200.0
2014-06-06 13:45:00,55.03,55.08,55.02,55.07,21800.0,35.1252,35.1572,35.1189,35.1508,21800.0
2014-06-06 13:50:00,55.08,55.08,55.05,55.07,13300.0,35.1572,35.1572,35.138,35.1508,13300.0
2014-06-06 13:55:00,55.07,55.07,55.02,55.06,18800.0,35.1508,35.1508,35.1189,35.1444,18800.0
2014-06-06 14:00:00,55.06,55.08,55.05,55.06,19700.0,35.1444,35.1572,35.138,35.1444,19700.0
2014-06-06 14:05:00,55.07,55.08,55.05,55.06,20700.0,35.1508,35.1572,35.138,35.1444,20700.0
2014-06-06 14:10:00,55.06,55.09,55.05,55.08,46800.0,35.1444,35.1635,35.138,35.1572,46800.0
2014-06-06 14:15:00,55.08,55.09,55.03,55.03,30600.0,35.1572,35.1635,35.1252,35.1252,30600.0
2014-06-06 14:20:00,55.04,55.05,55.02,55.04,18600.0,35.1316,35.138,35.1189,35.1316,18600.0
2014-06-06 14:25:00,55.05,55.05,55.01,55.01,20800.0,35.138,35.138,35.1125,35.1125,20800.0
2014-06-06 14:30:00,55.01,55.02,54.96,54.96,22800.0,35.1125,35.1189,35.0806,35.0806,22800.0
2014-06-06 14:35:00,54.96,54.97,54.91,54.95,43400.0,35.0806,35.0869,35.0486,35.0742,43400.0
2014-06-06 14:40:00,54.95,54.99,54.94,54.98,17700.0,35.0742,35.0997,35.0678,35.0933,17700.0
2014-06-06 14:45:00,54.98,54.98,54.93,54.96,34200.0,35.0933,35.0933,35.0614,35.0806,34200.0
2014-06-06 14:50:00,54.97,54.97,54.92,54.95,20800.0,35.0869,35.0869,35.055,35.0742,20800.0
2014-06-06 14:55:00,54.95,54.96,54.92,54.92,22300.0,35.0742,35.0806,35.055,35.055,22300.0
2014-06-06 15:00:00,54.92,54.93,54.89,54.89,23100.0,35.055,35.0614,35.0359,35.0359,23100.0
2014-06-06 15:05:00,54.89,54.92,54.89,54.91,23800.0,35.0359,35.055,35.0359,35.0486,23800.0
2014-06-06 15:10:00,54.92,54.95,54.91,54.95,32100.0,35.055,35.0742,35.0486,35.0742,32100.0
2014-06-06 15:15:00,54.95,55.01,54.95,55.0,20500.0,35.0742,35.1125,35.0742,35.1061,20500.0
2014-06-06 15:20:00,55.0,55.01,54.97,54.98,32900.0,35.1061,35.1125,35.0869,35.0933,32900.0
2014-06-06 15:25:00,54.99,55.06,54.98,55.04,20700.0,35.0997,35.1444,35.0933,35.1316,20700.0
2014-06-06 15:30:00,55.05,55.05,54.97,54.98,26800.0,35.138,35.138,35.0869,35.0933,26800.0
2014-06-06 15:35:00,54.97,55.01,54.94,55.0,66800.0,35.0869,35.1125,35.0678,35.1061,66800.0
2014-06-06 15:40:00,55.01,55.01,54.97,54.99,53400.0,35.1125,35.1125,35.0869,35.0997,53400.0
2014-06-06 15:45:00,54.99,55.04,54.99,55.01,39600.0,35.0997,35.1316,35.0997,35.1125,39600.0
2014-06-06 15:50:00,55.02,55.03,54.99,54.99,56000.0,35.1189,35.1252,35.0997,35.0997,56000.0
2014-06-06 15:55:00,55.0,55.09,55.0,55.09,182100.0,35.1061,35.1635,35.1061,35.1635,182100.0
2014-06-09 09:30:00,54.42,54.6,54.39,54.55,115400.0,34.7359,34.8508,34.7167,34.8189,115400.0
2014-06-09 09:35:00,54.55,54.81,54.54,54.7,87300.0,34.8189,34.9848,34.8125,34.9146,87300.0
2014-06-09 09:40:00,54.72,54.76,54.61,54.63,53300.0,34.9274,34.9529,34.8572,34.8699,53300.0
2014-06-09 09:45:00,54.64,54.79,54.64,54.72,69500.0,34.8763,34.972,34.8763,34.9274,69500.0
2014-06-09 09:50:00,54.72,54.76,54.67,54.7,21700.0,34.9274,34.9529,34.8955,34.9146,21700.0
2014-06-09 09:55:00,54.71,54.72,54.66,54.7,24400.0,34.921,34.9274,34.8891,34.9146,24400.0
2014-06-09 10:00:00,54.71,54.79,54.67,54.75,45000.0,34.921,34.972,34.8955,34.9465,45000.0
2014-06-09 10:05:00,54.74,54.88,54.74,54.8,38800.0,34.9401,35.0295,34.9401,34.9784,38800.0
2014-06-09 10:10:00,54.81,54.82,54.7,54.73,36600.0,34.9848,34.9912,34.9146,34.9338,36600.0
2014-06-09 10:15:00,54.74,54.75,54.67,54.67,26900.0,34.9401,34.9465,34.8955,34.8955,26900.0
2014-06-09 10:20:00,54.67,54.72,54.64,54.65,36500.0,34.8955,34.9274,34.8763,34.8827,36500.0
2014-06-09 10:25:00,54.65,54.74,54.64,54.65,30700.0,34.8827,34.9401,34.8763,34.8827,30700.0
2014-06-09 10:30:00,54.65,54.71,54.65,54.65,23300.0,34.8827,34.921,34.8827,34.8827,23300.0
2014-06-09 10:35:00,54.66,54.7,54.63,54.64,33600.0,34.8891,34.9146,34.8699,34.8763,33600.0
2014-06-09 10:40:00,54.64,54.67,54.54,54.55,50300.0,34.8763,34.8955,34.8125,34.8189,50300.0
2014-06-09 10:45:00,54.55,54.6,54.55,54.6,38100.0,34.8189,34.8508,34.8189,34.8508,38100.0
2014-06-09 10:50:00,54.61,54.62,54.48,54.52,43200.0,34.8572,34.8635,34.7742,34.7997,43200.0
2014-06-09 10:55:00,54.52,54.54,54.44,54.44,63200.0,34.7997,34.8125,34.7486,34.7486,63200.0
2014-06-09 11:00:00,54.45,54.47,54.35,54.38,82400.0,34.755,34.7678,34.6912,34.7103,82400.0
2014-06-09 11:05:00,54.38,54.39,54.33,54.39,32600.0,34.7103,34.7167,34.6784,34.7167,32600.0
2014-06-09 11:10:00,54.39,54.42,54.35,54.37,30700.0,34.7167,34.7359,34.6912,34.704,30700.0
2014-06-09 11:15:00,54.37,54.43,54.37,54.41,47800.0,34.704,34.7423,34.704,34.7295,47800.0
2014-06-09 11:20:00,54.42,54.42,54.34,54.35,46200.0,34.7359,34.7359,34.6848,34.6912,46200.0
2014-06-09 11:25:00,54.35,54.35,54.25,54.25,66200.0,34.6912,34.6912,34.6274,34.6274,66200.0
2014-06-09 11:30:00,54.26,54.26,54.14,54.15,90400.0,34.6338,34.6338,34.5572,34.5635,90400.0
2014-06-09 11:35:00,54.15,54.2,54.11,54.13,80600.0,34.5635,34.5955,34.538,34.5508,80600.0
2014-06-09 11:40:00,54.12,54.2,54.12,54.2,40700.0,34.5444,34.5955,34.5444,34.5955,40700.0
2014-06-09 11:45:00,54.2,54.26,54.16,54.26,39000.0,34.5955,34.6338,34.5699,34.6338,39000.0
2014-06-09 11:50:00,54.26,54.27,54.21,54.22,45600.0,34.6338,34.6401,34.6018,34.6082,45600.0
2014-06-09 11:55:00,54.22,54.24,54.21,54.23,32800.0,34.6082,34.621,34.6018,34.6146,32800.0
2014-06-09 12:00:00,54.23,54.24,54.19,54.19,27900.0,34.6146,34.621,34.5891,34.5891,27900.0
2014-06-09 12:05:00,54.2,54.22,54.17,54.2,47500.0,34.5955,34.6082,34.5763,34.5955,47500.0
2014-06-09 12:10:00,54.2,54.22,54.19,54.21,15500.0,34.5955,34.6082,34.5891,34.6018,15500.0
2014-06-09 12:15:00,54.21,54.25,54.08,54.08,148000.0,34.6018,34.6274,34.5189,34.5189,148000.0
2014-06-09 12:20:00,54.09,54.15,54.08,54.15,39400.0,34.5252,34.5635,34.5189,34.5635,39400.0
2014-06-09 12:25:00,54.15,54.16,54.06,54.16,49000.0,34.5635,34.5699,34.5061,34.5699,49000.0
2014-06-09 12:30:00,54.17,54.21,54.16,54.16,30900.0,34.5763,34.6018,34.5699,34.5699,30900.0
2014-06-09 12:35:00,54.17,54.18,54.14,54.14,79700.0,34.5763,34.5827,34.5572,34.5572,79700.0
2014-06-09 12:40:00,54.15,54.19,54.14,54.15,61000.0,34.5635,34.5891,34.5572,34.5635,61000.0
2014-06-09 12:45:00,54.15,54.19,54.14,54.15,22500.0,34.5635,34.5891,34.5572,34.5635,22500.0
2014-06-09 12:50:00,54.15,54.16,54.11,54.12,38300.0,34.5635,34.5699,34.538,34.5444,38300.0
2014-06-09 12:55:00,54.12,54.13,54.08,54.08,44300.0,34.5444,34.5508,34.5189,34.5189,44300.0
2014-06-09 13:00:00,54.08,54.1,54.04,54.07,36100.0,34.5189,34.5316,34.4933,34.5125,36100.0
2014-06-09 13:05:00,54.06,54.08,54.03,54.07,30400.0,34.5061,34.5189,34.4869,34.5125,30400.0
2014-06-09 13:10:00,54.06,54.1,54.04,54.1,26600.0,34.5061,34.5316,34.4933,34.5316,26600.0
2014-06-09 13:15:00,54.1,54.11,54.02,54.08,44200.0,34.5316,34.538,34.4806,34.5189,44200.0
2014-06-09 13:20:00,54.09,54.1,54.03,54.08,42900.0,34.5252,34.5316,34.4869,34.5189,42900.0
2014-06-09 13:25:00,54.08,54.09,54.07,54.09,40300.0,34.5189,34.5252,34.5125,34.5252,40300.0
2014-06-09 13:30:00,54.1,54.12,54.09,54.11,24300.0,34.5316,34.5444,34.5252,34.538,24300.0
2014-06-09 13:35:00,54.11,54.13,54.09,54.12,33600.0,34.538,34.5508,34.5252,34.5444,33600.0
2014-06-09 13:40:00,54.12,54.13,54.09,54.12,25700.0,34.5444,34.5508,34.5252,34.5444,25700.0
2014-06-09 13:45:00,54.12,54.12,54.08,54.09,16700.0,34.5444,34.5444,34.5189,34.5252,16700.0
2014-06-09 13:50:00,54.1,54.1,53.98,53.98,67900.0,34.5316,34.5316,34.455,34.455,67900.0
2014-06-09 13:55:00,53.98,54.01,53.98,53.99,52800.0,34.455,34.4742,34.455,34.4614,52800.0
2014-06-09 14:00:00,54.0,54.01,53.91,53.95,53100.0,34.4678,34.4742,34.4104,34.4359,53100.0
2014-06-09 14:05:00,53.94,54.0,53.94,53.96,34100.0,34.4295,34.4678,34.4295,34.4423,34100.0
2014-06-09 14:10:00,53.95,53.96,53.8,53.82,55200.0,34.4359,34.4423,34.3401,34.3529,55200.0
2014-06-09 14:15:00,53.81,53.86,53.81,53.82,56500.0,34.3465,34.3784,34.3465,34.3529,56500.0
2014-06-09 14:20:00,53.82,53.88,53.77,53.85,52700.0,34.3529,34.3912,34.321,34.3721,52700.0
2014-06-09 14:25:00,53.84,53.89,53.84,53.85,36500.0,34.3657,34.3976,34.3657,34.3721,36500.0
2014-06-09 14:30:00,53.85,53.91,53.82,53.83,47100.0,34.3721,34.4104,34.3529,34.3593,47100.0
2014-06-09 14:35:00,53.83,53.91,53.83,53.9,38300.0,34.3593,34.4104,34.3593,34.404,38300.0
2014-06-09 14:40:00,53.9,53.94,53.88,53.89,44000.0,34.404,34.4295,34.3912,34.3976,44000.0
2014-06-09 14:45:00,53.88,53.92,53.88,53.89,25200.0,34.3912,34.4167,34.3912,34.3976,25200.0
2014-06-09 14:50:00,53.9,53.92,53.9,53.91,44300.0,34.404,34.4167,34.404,34.4104,44300.0
2014-06-09 14:55:00,53.91,53.92,53.88,53.89,36800.0,34.4104,34.4167,34.3912,34.3976,36800.0
2014-06-09 15:00:00,53.9,53.9,53.89,53.89,24000.0,34.404,34.404,34.3976,34.3976,24000.0
2014-06-09 15:05:00,53.89,53.9,53.87,53.87,46700.0,34.3976,34.404,34.3848,34.3848,46700.0
2014-06-09 15:10:00,53.87,53.88,53.87,53.88,21100.0,34.3848,34.3912,34.3848,34.3912,21100.0
2014-06-09 15:15:00,53.88,53.89,53.82,53.83,106900.0,34.3912,34.3976,34.3529,34.3593,106900.0
2014-06-09 15:20:00,53.83,53.89,53.82,53.87,106600.0,34.3593,34.3976,34.3529,34.3848,106600.0
2014-06-09 15:25:00,53.86,53.89,53.83,53.89,111000.0,34.3784,34.3976,34.3593,34.3976,111000.0
2014-06-09 15:30:00,53.89,53.89,53.84,53.85,89700.0,34.3976,34.3976,34.3657,34.3721,89700.0
2014-06-09 15:35:00,53.86,53.86,53.79,53.8,240600.0,34.3784,34.3784,34.3338,34.3401,240600.0
2014-06-09 15:40:00,53.8,53.82,53.78,53.79,119600.0,34.3401,34.3529,34.3274,34.3338,119600.0
2014-06-09 15:45:00,53.78,53.81,53.77,53.8,276200.0,34.3274,34.3465,34.321,34.3401,276200.0
2014-06-09 15:50:00,53.8,53.81,53.76,53.78,189300.0,34.3401,34.3465,34.3146,34.3274,189300.0
2014-06-09 15:55:00,53.79,53.84,53.72,53.83,388700.0,34.3338,34.3657,34.2891,34.3593,388700.0
2014-06-10 09:30:00,53.39,53.65,53.03,53.51,269200.0,34.0784,34.2444,33.8487,34.155,269200.0
2014-06-10 09:35:00,53.52,53.77,53.52,53.58,85200.0,34.1614,34.321,34.1614,34.1997,85200.0
2014-06-10 09:40:00,53.56,53.61,53.41,53.48,73100.0,34.1869,34.2189,34.0912,34.1359,73100.0
2014-06-10 09:45:00,53.48,53.48,53.35,53.4,106400.0,34.1359,34.1359,34.0529,34.0848,106400.0
2014-06-10 09:50:00,53.41,53.5,53.3,53.3,121900.0,34.0912,34.1487,34.021,34.021,121900.0
2014-06-10 09:55:00,53.3,53.3,52.84,52.93,317500.0,34.021,34.021,33.7274,33.7848,317500.0
2014-06-10 10:00:00,52.93,53.04,52.86,52.96,181300.0,33.7848,33.855,33.7401,33.804,181300.0
2014-06-10 10:05:00,52.96,52.96,52.29,52.64,409300.0,33.804,33.804,33.3763,33.5997,409300.0
2014-06-10 10:10:00,52.66,52.66,52.4,52.66,217900.0,33.6125,33.6125,33.4465,33.6125,217900.0
2014-06-10 10:15:00,52.65,52.87,52.6,52.81,138500.0,33.6061,33.7465,33.5742,33.7082,138500.0
2014-06-10 10:20:00,52.81,53.0,52.81,52.99,139300.0,33.7082,33.8295,33.7082,33.8231,139300.0
2014-06-10 10:25:00,53.0,53.13,52.92,53.11,352200.0,33.8295,33.9125,33.7784,33.8997,352200.0
2014-06-10 10:30:00,53.12,53.2,53.1,53.17,201800.0,33.9061,33.9572,33.8933,33.938,201800.0
2014-06-10 10:35:00,53.16,53.2,53.1,53.19,80700.0,33.9316,33.9572,33.8933,33.9508,80700.0
2014-06-10 10:40:00,53.18,53.19,53.06,53.09,75000.0,33.9444,33.9508,33.8678,33.887,75000.0
2014-06-10 10:45:00,53.09,53.1,52.99,53.0,88500.0,33.887,33.8933,33.8231,33.8295,88500.0
2014-06-10 10:50:00,53.01,53.06,52.96,53.04,122600.0,33.8359,33.8678,33.804,33.855,122600.0
2014-06-10 10:55:00,53.03,53.11,53.0,53.1,102600.0,33.8487,33.8997,33.8295,33.8933,102600.0
2014-06-10 11:00:00,53.11,53.11,53.02,53.03,61300.0,33.8997,33.8997,33.8423,33.8487,61300.0
2014-06-10 11:05:00,53.03,53.06,52.98,53.01,101900.0,33.8487,33.8678,33.8167,33.8359,101900.0
2014-06-10 11:10:00,53.01,53.13,53.0,53.12,83500.0,33.8359,33.9125,33.8295,33.9061,83500.0
2014-06-10 11:15:00,53.12,53.13,53.08,53.1,83600.0,33.9061,33.9125,33.8806,33.8933,83600.0
2014-06-10 11:20:00,53.09,53.16,53.09,53.13,91400.0,33.887,33.9316,33.887,33.9125,91400.0
2014-06-10 11:25:00,53.13,53.23,53.12,53.21,83000.0,33.9125,33.9763,33.9061,33.9635,83000.0
2014-06-10 11:30:00,53.21,53.28,53.21,53.25,116300.0,33.9635,34.0082,33.9635,33.9891,116300.0
2014-06-10 11:35:00,53.24,53.3,53.19,53.2,80300.0,33.9827,34.021,33.9508,33.9572,80300.0
2014-06-10 11:40:00,53.2,53.26,53.17,53.25,136700.0,33.9572,33.9955,33.938,33.9891,136700.0
2014-06-10 11:45:00,53.24,53.37,53.24,53.35,44300.0,33.9827,34.0657,33.9827,34.0529,44300.0
2014-06-10 11:50:00,53.36,53.36,53.25,53.26,237800.0,34.0593,34.0593,33.9891,33.9955,237800.0
2014-06-10 11:55:00,53.25,53.37,53.25,53.37,39600.0,33.9891,34.0657,33.9891,34.0657,39600.0
2014-06-10 12:00:00,53.38,53.4,53.27,53.27,34200.0,34.0721,34.0848,34.0018,34.0018,34200.0
2014-06-10 12:05:00,53.27,53.36,53.27,53.35,22800.0,34.0018,34.0593,34.0018,34.0529,22800.0
2014-06-10 12:10:00,53.35,53.4,53.35,53.37,22800.0,34.0529,34.0848,34.0529,34.0657,22800.0
2014-06-10 12:15:00,53.37,53.48,53.36,53.47,30300.0,34.0657,34.1359,34.0593,34.1295,30300.0
2014-06-10 12:20:00,53.48,53.52,53.46,53.51,40800.0,34.1359,34.1614,34.1231,34.155,40800.0
2014-06-10 12:25:00,53.51,53.6,53.51,53.6,23900.0,34.155,34.2125,34.155,34.2125,23900.0
2014-06-10 12:30:00,53.59,53.61,53.52,53.55,32100.0,34.2061,34.2189,34.1614,34.1806,32100.0
2014-06-10 12:35:00,53.55,53.6,53.55,53.59,34900.0,34.1806,34.2125,34.1806,34.2061,34900.0
2014-06-10 12:40:00,53.6,53.72,53.57,53.69,55600.0,34.2125,34.2891,34.1933,34.2699,55600.0
2014-06-10 12:45:00,53.7,53.78,53.68,53.77,50100.0,34.2763,34.3274,34.2635,34.321,50100.0
2014-06-10 12:50:00,53.77,53.82,53.76,53.8,45900.0,34.321,34.3529,34.3146,34.3401,45900.0
2014-06-10 12:55:00,53.8,53.81,53.76,53.8,86200.0,34.3401,34.3465,34.3146,34.3401,86200.0
2014-06-10 13:00:00,53.8,53.81,53.75,53.75,43700.0,34.3401,34.3465,34.3082,34.3082,43700.0
2014-06-10 13:05:00,53.75,53.8,53.75,53.78,30400.0,34.3082,34.3401,34.3082,34.3274,30400.0
2014-06-10 13:10:00,53.78,53.8,53.76,53.76,32100.0,34.3274,34.3401,34.3146,34.3146,32100.0
2014-06-10 13:15:00,53.77,53.78,53.75,53.78,27700.0,34.321,34.3274,34.3082,34.3274,27700.0
2014-06-10 13:20:00,53.78,53.86,53.77,53.86,39300.0,34.3274,34.3784,34.321,34.3784,39300.0
2014-06-10 13:25:00,53.86,53.87,53.8,53.82,26500.0,34.3784,34.3848,34.3401,34.3529,26500.0
2014-06-10 13:30:00,53.82,53.85,53.77,53.78,31000.0,34.3529,34.3721,34.321,34.3274,31000.0
2014-06-10 13:35:00,53.78,53.82,53.77,53.82,24100.0,34.3274,34.3529,34.321,34.3529,24100.0
2014-06-10 13:40:00,53.82,53.84,53.78,53.81,46500.0,34.3529,34.3657,34.3274,34.3465,46500.0
2014-06-10 13:45:00,53.8,53.87,53.8,53.86,32900.0,34.3401,34.3848,34.3401,34.3784,32900.0
2014-06-10 13:50:00,53.86,53.89,53.86,53.87,38300.0,34.3784,34.3976,34.3784,34.3848,38300.0
2014-06-10 13:55:00,53.87,53.87,53.85,53.86,51600.0,34.3848,34.3848,34.3721,34.3784,51600.0
2014-06-10 14:00:00,53.86,53.86,53.82,53.83,80200.0,34.3784,34.3784,34.3529,34.3593,80200.0
2014-06-10 14:05:00,53.83,53.84,53.82,53.84,68200.0,34.3593,34.3657,34.3529,34.3657,68200.0
2014-06-10 14:10:00,53.84,53.84,53.81,53.82,114400.0,34.3657,34.3657,34.3465,34.3529,114400.0
2014-06-10 14:15:00,53.81,53.82,53.7,53.76,94800.0,34.3465,34.3529,34.2763,34.3146,94800.0
2014-06-10 14:20:00,53.76,53.83,53.76,53.82,87900.0,34.3146,34.3593,34.3146,34.3529,87900.0
2014-06-10 14:25:00,53.83,53.86,53.83,53.86,38800.0,34.3593,34.3784,34.3593,34.3784,38800.0
2014-06-10 14:30:00,53.86,53.89,53.83,53.89,50200.0,34.3784,34.3976,34.3593,34.3976,50200.0
2014-06-10 14:35:00,53.89,53.9,53.86,53.87,26400.0,34.3976,34.404,34.3784,34.3848,26400.0
2014-06-10 14:40:00,53.88,53.94,53.88,53.93,38000.0,34.3912,34.4295,34.3912,34.4231,38000.0
2014-06-10 14:45:00,53.92,53.97,53.92,53.94,71900.0,34.4167,34.4486,34.4167,34.4295,71900.0
2014-06-10 14:50:00,53.94,53.96,53.89,53.9,85100.0,34.4295,34.4423,34.3976,34.404,85100.0
2014-06-10 14:55:00,53.89,53.93,53.89,53.89,52400.0,34.3976,34.4231,34.3976,34.3976,52400.0
2014-06-10 15:00:00,53.9,53.92,53.86,53.89,54600.0,34.404,34.4167,34.3784,34.3976,54600.0
2014-06-10 15:05:00,53.89,53.92,53.89,53.91,63800.0,34.3976,34.4167,34.3976,34.4104,63800.0
2014-06-10 15:10:00,53.91,53.98,53.9,53.98,63300.0,34.4104,34.455,34.404,34.455,63300.0
2014-06-10 15:15:00,53.98,54.03,53.96,54.03,59600.0,34.455,34.4869,34.4423,34.4869,59600.0
2014-06-10 15:20:00,54.03,54.08,54.01,54.02,60100.0,34.4869,34.5189,34.4742,34.4806,60100.0
2014-06-10 15:25:00,54.01,54.07,54.01,54.06,75700.0,34.4742,34.5125,34.4742,34.5061,75700.0
2014-06-10 15:30:00,54.05,54.07,54.01,54.03,73200.0,34.4997,34.5125,34.4742,34.4869,73200.0
2014-06-10 15:35:00,54.03,54.06,54.01,54.01,107200.0,34.4869,34.5061,34.4742,34.4742,107200.0
2014-06-10 15:40:00,54.0,54.01,53.99,53.99,55900.0,34.4678,34.4742,34.4614,34.4614,55900.0
2014-06-10 15:45:00,53.99,54.01,53.95,54.0,125800.0,34.4614,34.4742,34.4359,34.4678,125800.0
2014-06-10 15:50:00,53.99,54.03,53.97,53.98,161100.0,34.4614,34.4869,34.4486,34.455,161100.0
2014-06-10 15:55:00,53.98,54.0,53.89,53.96,533800.0,34.455,34.4678,34.3976,34.4423,533800.0
2014-06-11 09:30:00,53.85,53.89,53.75,53.84,103300.0,34.3721,34.3976,34.3082,34.3657,103300.0
2014-06-11 09:35:00,53.85,53.86,53.78,53.79,44600.0,34.3721,34.3784,34.3274,34.3338,44600.0
2014-06-11 09:40:00,53.8,53.84,53.76,53.77,50700.0,34.3401,34.3657,34.3146,34.321,50700.0
2014-06-11 09:45:00,53.78,53.91,53.78,53.86,121700.0,34.3274,34.4104,34.3274,34.3784,121700.0
2014-06-11 09:50:00,53.86,53.86,53.79,53.83,37600.0,34.3784,34.3784,34.3338,34.3593,37600.0
2014-06-11 09:55:00,53.82,53.91,53.8,53.9,147600.0,34.3529,34.4104,34.3401,34.404,147600.0
2014-06-11 10:00:00,53.9,53.91,53.84,53.85,63100.0,34.404,34.4104,34.3657,34.3721,63100.0
2014-06-11 10:05:00,53.85,53.88,53.81,53.82,48800.0,34.3721,34.3912,34.3465,34.3529,48800.0
2014-06-11 10:10:00,53.81,53.87,53.8,53.86,164000.0,34.3465,34.3848,34.3401,34.3784,164000.0
2014-06-11 10:15:00,53.87,53.96,53.86,53.96,36800.0,34.3848,34.4423,34.3784,34.4423,36800.0
2014-06-11 10:20:00,53.96,54.18,53.96,54.09,231500.0,34.4423,34.5827,34.4423,34.5252,231500.0
2014-06-11 10:25:00,54.09,54.27,54.07,54.27,203400.0,34.5252,34.6401,34.5125,34.6401,203400.0
2014-06-11 10:30:00,54.27,54.32,54.08,54.08,279100.0,34.6401,34.6721,34.5189,34.5189,279100.0
2014-06-11 10:35:00,54.08,54.12,54.02,54.12,48200.0,34.5189,34.5444,34.4806,34.5444,48200.0
2014-06-11 10:40:00,54.12,54.25,54.12,54.25,41400.0,34.5444,34.6274,34.5444,34.6274,41400.0
2014-06-11 10:45:00,54.23,54.36,54.16,54.2,97700.0,34.6146,34.6976,34.5699,34.5955,97700.0
2014-06-11 10:50:00,54.2,54.21,54.14,54.2,61400.0,34.5955,34.6018,34.5572,34.5955,61400.0
2014-06-11 10:55:00,54.21,54.23,54.14,54.2,29500.0,34.6018,34.6146,34.5572,34.5955,29500.0
2014-06-11 11:00:00,54.2,54.36,54.18,54.35,66600.0,34.5955,34.6976,34.5827,34.6912,66600.0
2014-06-11 11:05:00,54.36,54.43,54.18,54.19,113500.0,34.6976,34.7423,34.5827,34.5891,113500.0
2014-06-11 11:10:00,54.2,54.28,54.17,54.24,38800.0,34.5955,34.6465,34.5763,34.621,38800.0
2014-06-11 11:15:00,54.23,54.26,54.2,54.22,46100.0,34.6146,34.6338,34.5955,34.6082,46100.0
2014-06-11 11:20:00,54.21,54.28,54.2,54.27,36500.0,34.6018,34.6465,34.5955,34.6401,36500.0
2014-06-11 11:25:00,54.27,54.29,54.23,54.23,21500.0,34.6401,34.6529,34.6146,34.6146,21500.0
2014-06-11 11:30:00,54.24,54.28,54.23,54.27,22000.0,34.621,34.6465,34.6146,34.6401,22000.0
2014-06-11 11:35:00,54.27,54.31,54.24,54.31,25100.0,34.6401,34.6657,34.621,34.6657,25100.0
2014-06-11 11:40:00,54.31,54.33,54.3,54.3,34800.0,34.6657,34.6784,34.6593,34.6593,34800.0
2014-06-11 11:45:00,54.3,54.31,54.25,54.26,27400.0,34.6593,34.6657,34.6274,34.6338,27400.0
2014-06-11 11:50:00,54.26,54.36,54.26,54.36,15700.0,34.6338,34.6976,34.6338,34.6976,15700.0
2014-06-11 11:55:00,54.37,54.4,54.36,54.4,25800.0,34.704,34.7231,34.6976,34.7231,25800.0
2014-06-11 12:00:00,54.39,54.42,54.37,54.39,30600.0,34.7167,34.7359,34.704,34.7167,30600.0
2014-06-11 12:05:00,54.4,54.6,54.4,54.6,89700.0,34.7231,34.8508,34.7231,34.8508,89700.0
2014-06-11 12:10:00,54.6,54.7,54.6,54.66,85100.0,34.8508,34.9146,34.8508,34.8891,85100.0
2014-06-11 12:15:00,54.66,54.69,54.62,54.63,60000.0,34.8891,34.9082,34.8635,34.8699,60000.0
2014-06-11 12:20:00,54.63,54.64,54.47,54.52,40800.0,34.8699,34.8763,34.7678,34.7997,40800.0
2014-06-11 12:25:00,54.52,54.57,54.45,54.48,27700.0,34.7997,34.8316,34.755,34.7742,27700.0
2014-06-11 12:30:00,54.49,54.58,54.49,54.56,39300.0,34.7806,34.838,34.7806,34.8252,39300.0
2014-06-11 12:35:00,54.57,54.67,54.57,54.66,37100.0,34.8316,34.8955,34.8316,34.8891,37100.0
2014-06-11 12:40:00,54.66,54.68,54.55,54.62,35800.0,34.8891,34.9018,34.8189,34.8635,35800.0
2014-06-11 12:45:00,54.61,54.64,54.61,54.64,24200.0,34.8572,34.8763,34.8572,34.8763,24200.0
2014-06-11 12:50:00,54.64,54.64,54.54,54.62,36500.0,34.8763,34.8763,34.8125,34.8635,36500.0
2014-06-11 12:55:00,54.62,54.7,54.61,54.68,51100.0,34.8635,34.9146,34.8572,34.9018,51100.0
2014-06-11 13:00:00,54.67,54.7,54.6,54.61,55800.0,34.8955,34.9146,34.8508,34.8572,55800.0
2014-06-11 13:05:00,54.61,54.61,54.5,54.54,21400.0,34.8572,34.8572,34.7869,34.8125,21400.0
2014-06-11 13:10:00,54.55,54.56,54.48,54.5,18200.0,34.8189,34.8252,34.7742,34.7869,18200.0
2014-06-11 13:15:00,54.48,54.6,54.48,54.59,31800.0,34.7742,34.8508,34.7742,34.8444,31800.0
2014-06-11 13:20:00,54.6,54.6,54.55,54.56,18100.0,34.8508,34.8508,34.8189,34.8252,18100.0
2014-06-11 13:25:00,54.56,54.56,54.5,54.52,23100.0,34.8252,34.8252,34.7869,34.7997,23100.0
2014-06-11 13:30:00,54.52,54.52,54.46,54.46,20400.0,34.7997,34.7997,34.7614,34.7614,20400.0
2014-06-11 13:35:00,54.45,54.46,54.37,54.39,40800.0,34.755,34.7614,34.704,34.7167,40800.0
2014-06-11 13:40:00,54.39,54.4,54.36,54.38,43600.0,34.7167,34.7231,34.6976,34.7103,43600.0
2014-06-11 13:45:00,54.38,54.38,54.29,54.3,31000.0,34.7103,34.7103,34.6529,34.6593,31000.0
2014-06-11 13:50:00,54.28,54.38,54.27,54.31,35600.0,34.6465,34.7103,34.6401,34.6657,35600.0
2014-06-11 13:55:00,54.31,54.32,54.26,54.27,28800.0,34.6657,34.6721,34.6338,34.6401,28800.0
2014-06-11 14:00:00,54.27,54.3,54.23,54.25,39700.0,34.6401,34.6593,34.6146,34.6274,39700.0
2014-06-11 14:05:00,54.24,54.25,54.13,54.14,38900.0,34.621,34.6274,34.5508,34.5572,38900.0
2014-06-11 14:10:00,54.13,54.18,54.11,54.12,84600.0,34.5508,34.5827,34.538,34.5444,84600.0
2014-06-11 14:15:00,54.13,54.14,54.08,54.09,41600.0,34.5508,34.5572,34.5189,34.5252,41600.0
2014-06-11 14:20:00,54.09,54.09,53.99,53.99,52700.0,34.5252,34.5252,34.4614,34.4614,52700.0
2014-06-11 14:25:00,53.99,54.07,53.98,54.0,41500.0,34.4614,34.5125,34.455,34.4678,41500.0
2014-06-11 14:30:00,54.0,54.09,53.99,54.09,34300.0,34.4678,34.5252,34.4614,34.5252,34300.0
2014-06-11 14:35:00,54.09,54.13,54.08,54.09,23900.0,34.5252,34.5508,34.5189,34.5252,23900.0
2014-06-11 14:40:00,54.09,54.17,54.09,54.16,19200.0,34.5252,34.5763,34.5252,34.5699,19200.0
2014-06-11 14:45:00,54.16,54.23,54.14,54.21,55800.0,34.5699,34.6146,34.5572,34.6018,55800.0
2014-06-11 14:50:00,54.21,54.22,54.2,54.21,33000.0,34.6018,34.6082,34.5955,34.6018,33000.0
2014-06-11 14:55:00,54.22,54.22,54.13,54.18,62400.0,34.6082,34.6082,34.5508,34.5827,62400.0
2014-06-11 15:00:00,54.19,54.26,54.19,54.26,40700.0,34.5891,34.6338,34.5891,34.6338,40700.0
2014-06-11 15:05:00,54.26,54.27,54.25,54.26,49200.0,34.6338,34.6401,34.6274,34.6338,49200.0
2014-06-11 15:10:00,54.27,54.28,54.21,54.21,52000.0,34.6401,34.6465,34.6018,34.6018,52000.0
2014-06-11 15:15:00,54.21,54.22,54.19,54.19,30300.0,34.6018,34.6082,34.5891,34.5891,30300.0
2014-06-11 15:20:00,54.19,54.22,54.19,54.21,42400.0,34.5891,34.6082,34.5891,34.6018,42400.0
2014-06-11 15:25:00,54.2,54.27,54.19,54.27,59400.0,34.5955,34.6401,34.5891,34.6401,59400.0
2014-06-11 15:30:00,54.27,54.31,54.27,54.3,39900.0,34.6401,34.6657,34.6401,34.6593,39900.0
2014-06-11 15:35:00,54.31,54.32,54.27,54.28,76600.0,34.6657,34.6721,34.6401,34.6465,76600.0
2014-06-11 15:40:00,54.28,54.3,54.25,54.26,62400.0,34.6465,34.6593,34.6274,34.6338,62400.0
2014-06-11 15:45:00,54.24,54.35,54.23,54.33,79700.0,34.621,34.6912,34.6146,34.6784,79700.0
2014-06-11 15:50:00,54.33,54.35,54.3,54.3,92800.0,34.6784,34.6912,34.6593,34.6593,92800.0
2014-06-11 15:55:00,54.3,54.3,54.22,54.25,245000.0,34.6593,34.6593,34.6082,34.6274,245000.0
2014-06-12 09:30:00,54.22,54.24,54.15,54.21,40600.0,34.6082,34.621,34.5635,34.6018,40600.0
2014-06-12 09:35:00,54.21,54.25,53.95,53.98,32200.0,34.6018,34.6274,34.4359,34.455,32200.0
2014-06-12 09:40:00,53.97,54.04,53.89,53.98,42500.0,34.4486,34.4933,34.3976,34.455,42500.0
2014-06-12 09:45:00,54.01,54.19,54.01,54.01,31700.0,34.4742,34.5891,34.4742,34.4742,31700.0
2014-06-12 09:50:00,54.03,54.16,53.95,53.98,34200.0,34.4869,34.5699,34.4359,34.455,34200.0
2014-06-12 09:55:00,53.97,54.02,53.9,54.02,32000.0,34.4486,34.4806,34.404,34.4806,32000.0
2014-06-12 10:00:00,54.02,54.09,53.92,53.96,24400.0,34.4806,34.5252,34.4167,34.4423,24400.0
2014-06-12 10:05:00,53.96,54.11,53.96,54.06,52800.0,34.4423,34.538,34.4423,34.5061,52800.0
2014-06-12 10:10:00,54.06,54.08,53.97,54.01,40700.0,34.5061,34.5189,34.4486,34.4742,40700.0
2014-06-12 10:15:00,54.01,54.08,53.96,54.02,53800.0,34.4742,34.5189,34.4423,34.4806,53800.0
2014-06-12 10:20:00,54.02,54.11,54.0,54.1,39400.0,34.4806,34.538,34.4678,34.5316,39400.0
2014-06-12 10:25:00,54.12,54.12,53.94,53.95,32300.0,34.5444,34.5444,34.4295,34.4359,32300.0
2014-06-12 10:30:00,53.95,53.98,53.91,53.97,44800.0,34.4359,34.455,34.4104,34.4486,44800.0
2014-06-12 10:35:00,53.98,54.05,53.98,54.03,37200.0,34.455,34.4997,34.455,34.4869,37200.0
2014-06-12 10:40:00,54.01,54.03,53.88,53.9,37500.0,34.4742,34.4869,34.3912,34.404,37500.0
2014-06-12 10:45:00,53.89,53.89,53.79,53.81,29700.0,34.3976,34.3976,34.3338,34.3465,29700.0
2014-06-12 10:50:00,53.8,53.84,53.79,53.83,20100.0,34.3401,34.3657,34.3338,34.3593,20100.0
2014-06-12 10:55:00,53.84,53.89,53.83,53.86,17100.0,34.3657,34.3976,34.3593,34.3784,17100.0
2014-06-12 11:00:00,53.85,53.85,53.79,53.81,25100.0,34.3721,34.3721,34.3338,34.3465,25100.0
2014-06-12 11:05:00,53.81,53.87,53.81,53.87,19700.0,34.3465,34.3848,34.3465,34.3848,19700.0
2014-06-12 11:10:00,53.87,53.94,53.87,53.9,23800.0,34.3848,34.4295,34.3848,34.404,23800.0
2014-06-12 11:15:00,53.92,53.94,53.9,53.9,13700.0,34.4167,34.4295,34.404,34.404,13700.0
2014-06-12 11:20:00,53.88,53.92,53.88,53.88,37200.0,34.3912,34.4167,34.3912,34.3912,37200.0
2014-06-12 11:25:00,53.88,53.94,53.88,53.88,27800.0,34.3912,34.4295,34.3912,34.3912,27800.0
2014-06-12 11:30:00,53.88,53.9,53.84,53.89,20100.0,34.3912,34.404,34.3657,34.3976,20100.0
2014-06-12 11:35:00,53.9,53.92,53.89,53.9,9400.0,34.404,34.4167,34.3976,34.404,9400.0
2014-06-12 11:40:00,53.9,54.03,53.9,54.03,80100.0,34.404,34.4869,34.404,34.4869,80100.0
2014-06-12 11:45:00,54.04,54.04,53.92,53.92,21500.0,34.4933,34.4933,34.4167,34.4167,21500.0
2014-06-12 11:50:00,53.92,53.95,53.87,53.92,30800.0,34.4167,34.4359,34.3848,34.4167,30800.0
2014-06-12 11:55:00,53.92,53.95,53.92,53.94,18500.0,34.4167,34.4359,34.4167,34.4295,18500.0
2014-06-12 12:00:00,53.93,53.94,53.88,53.91,22300.0,34.4231,34.4295,34.3912,34.4104,22300.0
2014-06-12 12:05:00,53.9,53.92,53.89,53.91,18200.0,34.404,34.4167,34.3976,34.4104,18200.0
2014-06-12 12:10:00,53.91,53.93,53.9,53.93,11500.0,34.4104,34.4231,34.404,34.4231,11500.0
2014-06-12 12:15:00,53.93,53.98,53.92,53.97,18800.0,34.4231,34.455,34.4167,34.4486,18800.0
2014-06-12 12:20:00,53.97,54.02,53.96,54.01,11900.0,34.4486,34.4806,34.4423,34.4742,11900.0
2014-06-12 12:25:00,54.01,54.04,53.99,54.02,25000.0,34.4742,34.4933,34.4614,34.4806,25000.0
2014-06-12 12:30:00,54.02,54.04,54.01,54.01,9300.0,34.4806,34.4933,34.4742,34.4742,9300.0
2014-06-12 12:35:00,54.02,54.02,53.98,53.98,18400.0,34.4806,34.4806,34.455,34.455,18400.0
2014-06-12 12:40:00,53.98,53.98,53.89,53.89,18400.0,34.455,34.455,34.3976,34.3976,18400.0
2014-06-12 12:45:00,53.89,53.94,53.88,53.92,34400.0,34.3976,34.4295,34.3912,34.4167,34400.0
2014-06-12 12:50:00,53.93,53.93,53.85,53.88,28900.0,34.4231,34.4231,34.3721,34.3912,28900.0
2014-06-12 12:55:00,53.88,53.92,53.85,53.91,24800.0,34.3912,34.4167,34.3721,34.4104,24800.0
2014-06-12 13:00:00,53.91,53.93,53.84,53.9,38500.0,34.4104,34.4231,34.3657,34.404,38500.0
2014-06-12 13:05:00,53.9,53.91,53.84,53.87,46300.0,34.404,34.4104,34.3657,34.3848,46300.0
2014-06-12 13:10:00,53.86,53.88,53.79,53.81,26000.0,34.3784,34.3912,34.3338,34.3465,26000.0
2014-06-12 13:15:00,53.82,53.86,53.82,53.85,53000.0,34.3529,34.3784,34.3529,34.3721,53000.0
2014-06-12 13:20:00,53.85,53.94,53.85,53.93,85700.0,34.3721,34.4295,34.3721,34.4231,85700.0
2014-06-12 13:25:00,53.93,53.98,53.92,53.97,55600.0,34.4231,34.455,34.4167,34.4486,55600.0
2014-06-12 13:30:00,53.96,53.97,53.87,53.88,50100.0,34.4423,34.4486,34.3848,34.3912,50100.0
2014-06-12 13:35:00,53.86,53.87,53.78,53.79,25500.0,34.3784,34.3848,34.3274,34.3338,25500.0
2014-06-12 13:40:00,53.79,53.83,53.79,53.83,49300.0,34.3338,34.3593,34.3338,34.3593,49300.0
2014-06-12 13:45:00,53.84,53.84,53.71,53.71,46700.0,34.3657,34.3657,34.2827,34.2827,46700.0
2014-06-12 13:50:00,53.71,53.72,53.66,53.69,80300.0,34.2827,34.2891,34.2508,34.2699,80300.0
2014-06-12 13:55:00,53.68,53.72,53.64,53.66,51700.0,34.2635,34.2891,34.238,34.2508,51700.0
2014-06-12 14:00:00,53.66,53.7,53.66,53.7,42000.0,34.2508,34.2763,34.2508,34.2763,42000.0
2014-06-12 14:05:00,53.69,53.7,53.67,53.68,35400.0,34.2699,34.2763,34.2572,34.2635,35400.0
2014-06-12 14:10:00,53.67,53.71,53.65,53.69,27500.0,34.2572,34.2827,34.2444,34.2699,27500.0
2014-06-12 14:15:00,53.69,53.72,53.67,53.69,31300.0,34.2699,34.2891,34.2572,34.2699,31300.0
2014-06-12 14:20:00,53.69,53.7,53.66,53.66,47600.0,34.2699,34.2763,34.2508,34.2508,47600.0
2014-06-12 14:25:00,53.67,53.68,53.65,53.65,15100.0,34.2572,34.2635,34.2444,34.2444,15100.0
2014-06-12 14:30:00,53.65,53.67,53.59,53.6,42500.0,34.2444,34.2572,34.2061,34.2125,42500.0
2014-06-12 14:35:00,53.59,53.63,53.59,53.63,53300.0,34.2061,34.2316,34.2061,34.2316,53300.0
2014-06-12 14:40:00,53.63,53.66,53.62,53.66,30700.0,34.2316,34.2508,34.2252,34.2508,30700.0
2014-06-12 14:45:00,53.66,53.67,53.65,53.66,22800.0,34.2508,34.2572,34.2444,34.2508,22800.0
2014-06-12 14:50:00,53.67,53.67,53.6,53.6,36000.0,34.2572,34.2572,34.2125,34.2125,36000.0
2014-06-12 14:55:00,53.6,53.61,53.55,53.58,28000.0,34.2125,34.2189,34.1806,34.1997,28000.0
2014-06-12 15:00:00,53.58,53.58,53.52,53.54,53500.0,34.1997,34.1997,34.1614,34.1742,53500.0
2014-06-12 15:05:00,53.54,53.55,53.52,53.53,45700.0,34.1742,34.1806,34.1614,34.1678,45700.0
2014-06-12 15:10:00,53.52,53.56,53.46,53.54,83700.0,34.1614,34.1869,34.1231,34.1742,83700.0
2014-06-12 15:15:00,53.53,53.58,53.53,53.53,37100.0,34.1678,34.1997,34.1678,34.1678,37100.0
2014-06-12 15:20:00,53.53,53.56,53.51,53.52,64000.0,34.1678,34.1869,34.155,34.1614,64000.0
2014-06-12 15:25:00,53.52,53.56,53.51,53.55,66500.0,34.1614,34.1869,34.155,34.1806,66500.0
2014-06-12 15:30:00,53.55,53.58,53.54,53.57,58000.0,34.1806,34.1997,34.1742,34.1933,58000.0
2014-06-12 15:35:00,53.57,53.58,53.51,53.52,123800.0,34.1933,34.1997,34.155,34.1614,123800.0
2014-06-12 15:40:00,53.53,53.62,53.51,53.61,117500.0,34.1678,34.2252,34.155,34.2189,117500.0
2014-06-12 15:45:00,53.61,53.69,53.61,53.64,100100.0,34.2189,34.2699,34.2189,34.238,100100.0
2014-06-12 15:50:00,53.64,53.73,53.64,53.73,117300.0,34.238,34.2955,34.238,34.2955,117300.0
2014-06-12 15:55:00,53.73,53.74,53.63,53.66,183700.0,34.2955,34.3018,34.2316,34.2508,183700.0
2014-06-13 09:30:00,53.67,53.7,53.44,53.54,102000.0,34.2572,34.2763,34.1104,34.1742,102000.0
2014-06-13 09:35:00,53.53,53.63,53.47,53.59,44400.0,34.1678,34.2316,34.1295,34.2061,44400.0
2014-06-13 09:40:00,53.61,53.65,53.56,53.61,31300.0,34.2189,34.2444,34.1869,34.2189,31300.0
2014-06-13 09:45:00,53.61,53.63,53.54,53.55,20900.0,34.2189,34.2316,34.1742,34.1806,20900.0
2014-06-13 09:50:00,53.55,53.61,53.55,53.56,20700.0,34.1806,34.2189,34.1806,34.1869,20700.0
2014-06-13 09:55:00,53.56,53.69,53.54,53.67,62100.0,34.1869,34.2699,34.1742,34.2572,62100.0
2014-06-13 10:00:00,53.68,53.71,53.63,53.67,68800.0,34.2635,34.2827,34.2316,34.2572,68800.0
2014-06-13 10:05:00,53.67,53.69,53.63,53.67,48700.0,34.2572,34.2699,34.2316,34.2572,48700.0
2014-06-13 10:10:00,53.68,53.68,53.62,53.65,56100.0,34.2635,34.2635,34.2252,34.2444,56100.0
2014-06-13 10:15:00,53.65,53.7,53.65,53.69,39700.0,34.2444,34.2763,34.2444,34.2699,39700.0
2014-06-13 10:20:00,53.69,53.76,53.65,53.74,24900.0,34.2699,34.3146,34.2444,34.3018,24900.0
2014-06-13 10:25:00,53.74,53.75,53.67,53.68,27700.0,34.3018,34.3082,34.2572,34.2635,27700.0
2014-06-13 10:30:00,53.68,53.88,53.67,53.88,33300.0,34.2635,34.3912,34.2572,34.3912,33300.0
2014-06-13 10:35:00,53.88,53.95,53.87,53.9,18000.0,34.3912,34.4359,34.3848,34.404,18000.0
2014-06-13 10:40:00,53.91,53.97,53.89,53.95,19100.0,34.4104,34.4486,34.3976,34.4359,19100.0
2014-06-13 10:45:00,53.94,53.95,53.9,53.91,18200.0,34.4295,34.4359,34.404,34.4104,18200.0
2014-06-13 10:50:00,53.91,54.05,53.91,54.05,43400.0,34.4104,34.4997,34.4104,34.4997,43400.0
2014-06-13 10:55:00,54.05,54.14,54.04,54.14,53800.0,34.4997,34.5572,34.4933,34.5572,53800.0
2014-06-13 11:00:00,54.14,54.14,54.07,54.1,28000.0,34.5572,34.5572,34.5125,34.5316,28000.0
2014-06-13 11:05:00,54.1,54.12,54.09,54.11,27500.0,34.5316,34.5444,34.5252,34.538,27500.0
2014-06-13 11:10:00,54.12,54.18,54.12,54.18,36300.0,34.5444,34.5827,34.5444,34.5827,36300.0
2014-06-13 11:15:00,54.18,54.19,54.15,54.18,52400.0,34.5827,34.5891,34.5635,34.5827,52400.0
2014-06-13 11:20:00,54.19,54.28,54.18,54.27,31300.0,34.5891,34.6465,34.5827,34.6401,31300.0
2014-06-13 11:25:00,54.26,54.31,54.19,54.2,48000.0,34.6338,34.6657,34.5891,34.5955,48000.0
2014-06-13 11:30:00,54.19,54.2,54.01,54.01,87900.0,34.5891,34.5955,34.4742,34.4742,87900.0
2014-06-13 11:35:00,54.02,54.06,54.0,54.01,62600.0,34.4806,34.5061,34.4678,34.4742,62600.0
2014-06-13 11:40:00,54.01,54.03,53.96,54.0,38400.0,34.4742,34.4869,34.4423,34.4678,38400.0
2014-06-13 11:45:00,54.0,54.02,53.96,53.97,15600.0,34.4678,34.4806,34.4423,34.4486,15600.0
2014-06-13 11:50:00,53.96,53.97,53.91,53.93,18600.0,34.4423,34.4486,34.4104,34.4231,18600.0
2014-06-13 11:55:00,53.94,53.96,53.93,53.96,21800.0,34.4295,34.4423,34.4231,34.4423,21800.0
2014-06-13 12:00:00,53.96,54.05,53.96,54.01,24800.0,34.4423,34.4997,34.4423,34.4742,24800.0
2014-06-13 12:05:00,54.01,54.11,54.01,54.09,15500.0,34.4742,34.538,34.4742,34.5252,15500.0
2014-06-13 12:10:00,54.09,54.11,54.05,54.1,17900.0,34.5252,34.538,34.4997,34.5316,17900.0
2014-06-13 12:15:00,54.09,54.11,54.05,54.05,32500.0,34.5252,34.538,34.4997,34.4997,32500.0
2014-06-13 12:20:00,54.05,54.09,54.05,54.05,9600.0,34.4997,34.5252,34.4997,34.4997,9600.0
2014-06-13 12:25:00,54.05,54.06,53.99,54.04,20300.0,34.4997,34.5061,34.4614,34.4933,20300.0
2014-06-13 12:30:00,54.04,54.08,54.04,54.07,20100.0,34.4933,34.5189,34.4933,34.5125,20100.0
2014-06-13 12:35:00,54.05,54.07,53.95,54.0,23900.0,34.4997,34.5125,34.4359,34.4678,23900.0
2014-06-13 12:40:00,54.01,54.03,53.96,53.96,22200.0,34.4742,34.4869,34.4423,34.4423,22200.0
2014-06-13 12:45:00,53.96,54.02,53.94,53.96,19900.0,34.4423,34.4806,34.4295,34.4423,19900.0
2014-06-13 12:50:00,53.96,53.99,53.95,53.98,15300.0,34.4423,34.4614,34.4359,34.455,15300.0
2014-06-13 12:55:00,53.99,54.08,53.98,54.08,23200.0,34.4614,34.5189,34.455,34.5189,23200.0
2014-06-13 13:00:00,54.07,54.08,54.0,54.01,13900.0,34.5125,34.5189,34.4678,34.4742,13900.0
2014-06-13 13:05:00,54.01,54.01,53.94,53.95,8600.0,34.4742,34.4742,34.4295,34.4359,8600.0
2014-06-13 13:10:00,53.94,53.95,53.91,53.93,15400.0,34.4295,34.4359,34.4104,34.4231,15400.0
2014-06-13 13:15:00,53.93,53.98,53.91,53.97,16900.0,34.4231,34.455,34.4104,34.4486,16900.0
2014-06-13 13:20:00,53.98,54.02,53.97,54.02,11000.0,34.455,34.4806,34.4486,34.4806,11000.0
2014-06-13 13:25:00,54.01,54.08,54.01,54.07,14200.0,34.4742,34.5189,34.4742,34.5125,14200.0
2014-06-13 13:30:00,54.07,54.08,54.04,54.05,10200.0,34.5125,34.5189,34.4933,34.4997,10200.0
2014-06-13 13:35:00,54.05,54.05,54.02,54.04,8200.0,34.4997,34.4997,34.4806,34.4933,8200.0
2014-06-13 13:40:00,54.05,54.08,54.04,54.08,10500.0,34.4997,34.5189,34.4933,34.5189,10500.0
2014-06-13 13:45:00,54.08,54.09,54.06,54.06,8400.0,34.5189,34.5252,34.5061,34.5061,8400.0
2014-06-13 13:50:00,54.07,54.11,54.06,54.11,24600.0,34.5125,34.538,34.5061,34.538,24600.0
2014-06-13 13:55:00,54.11,54.14,54.09,54.11,35100.0,34.538,34.5572,34.5252,34.538,35100.0
2014-06-13 14:00:00,54.12,54.22,54.12,54.21,31000.0,34.5444,34.6082,34.5444,34.6018,31000.0
2014-06-13 14:05:00,54.2,54.25,54.19,54.23,22500.0,34.5955,34.6274,34.5891,34.6146,22500.0
2014-06-13 14:10:00,54.23,54.26,54.22,54.25,17400.0,34.6146,34.6338,34.6082,34.6274,17400.0
2014-06-13 14:15:00,54.25,54.28,54.24,54.27,30200.0,34.6274,34.6465,34.621,34.6401,30200.0
2014-06-13 14:20:00,54.28,54.28,54.23,54.23,18500.0,34.6465,34.6465,34.6146,34.6146,18500.0
2014-06-13 14:25:00,54.23,54.29,54.23,54.26,37500.0,34.6146,34.6529,34.6146,34.6338,37500.0
2014-06-13 14:30:00,54.26,54.27,54.19,54.23,32700.0,34.6338,34.6401,34.5891,34.6146,32700.0
2014-06-13 14:35:00,54.23,54.23,54.19,54.21,17200.0,34.6146,34.6146,34.5891,34.6018,17200.0
2014-06-13 14:40:00,54.21,54.22,54.18,54.18,13500.0,34.6018,34.6082,34.5827,34.5827,13500.0
2014-06-13 14:45:00,54.18,54.2,54.17,54.17,10100.0,34.5827,34.5955,34.5763,34.5763,10100.0
2014-06-13 14:50:00,54.17,54.18,54.12,54.14,14900.0,34.5763,34.5827,34.5444,34.5572,14900.0
2014-06-13 14:55:00,54.13,54.15,54.09,54.11,24700.0,34.5508,34.5635,34.5252,34.538,24700.0
2014-06-13 15:00:00,54.11,54.12,54.08,54.09,32200.0,34.538,34.5444,34.5189,34.5252,32200.0
2014-06-13 15:05:00,54.09,54.16,54.09,54.12,33400.0,34.5252,34.5699,34.5252,34.5444,33400.0
2014-06-13 15:10:00,54.13,54.13,54.07,54.07,26800.0,34.5508,34.5508,34.5125,34.5125,26800.0
2014-06-13 15:15:00,54.07,54.1,54.02,54.03,35100.0,34.5125,34.5316,34.4806,34.4869,35100.0
2014-06-13 15:20:00,54.04,54.04,53.96,53.96,31400.0,34.4933,34.4933,34.4423,34.4423,31400.0
2014-06-13 15:25:00,53.97,54.02,53.95,54.01,44300.0,34.4486,34.4806,34.4359,34.4742,44300.0
2014-06-13 15:30:00,54.0,54.01,53.88,53.91,172300.0,34.4678,34.4742,34.3912,34.4104,172300.0
2014-06-13 15:35:00,53.91,54.05,53.89,54.02,129900.0,34.4104,34.4997,34.3976,34.4806,129900.0
2014-06-13 15:40:00,54.02,54.03,53.9,53.91,81500.0,34.4806,34.4869,34.404,34.4104,81500.0
2014-06-13 15:45:00,53.9,54.02,53.89,54.02,215400.0,34.404,34.4806,34.3976,34.4806,215400.0
2014-06-13 15:50:00,54.02,54.1,54.01,54.1,213900.0,34.4806,34.5316,34.4742,34.5316,213900.0
2014-06-13 15:55:00,54.09,54.2,54.08,54.16,504100.0,34.5252,34.5955,34.5189,34.5699,504100.0
2014-06-16 09:30:00,54.18,54.18,53.98,54.06,100000.0,34.5827,34.5827,34.455,34.5061,100000.0
2014-06-16 09:35:00,54.07,54.31,54.06,54.14,150100.0,34.5125,34.6657,34.5061,34.5572,150100.0
2014-06-16 09:40:00,54.13,54.18,54.0,54.02,77500.0,34.5508,34.5827,34.4678,34.4806,77500.0
2014-06-16 09:45:00,54.02,54.08,54.01,54.08,71900.0,34.4806,34.5189,34.4742,34.5189,71900.0
2014-06-16 09:50:00,54.12,54.17,53.55,54.08,122100.0,34.5444,34.5763,34.1806,34.5189,122100.0
2014-06-16 09:55:00,54.09,54.18,54.07,54.14,35700.0,34.5252,34.5827,34.5125,34.5572,35700.0
2014-06-16 10:00:00,54.16,54.16,54.07,54.11,31600.0,34.5699,34.5699,34.5125,34.538,31600.0
2014-06-16 10:05:00,54.12,54.14,54.02,54.03,32000.0,34.5444,34.5572,34.4806,34.4869,32000.0
2014-06-16 10:10:00,54.04,54.1,54.03,54.07,12500.0,34.4933,34.5316,34.4869,34.5125,12500.0
2014-06-16 10:15:00,54.08,54.11,54.07,54.07,19400.0,34.5189,34.538,34.5125,34.5125,19400.0
2014-06-16 10:20:00,54.09,54.1,54.04,54.04,17900.0,34.5252,34.5316,34.4933,34.4933,17900.0
2014-06-16 10:25:00,54.05,54.05,54.01,54.03,22800.0,34.4997,34.4997,34.4742,34.4869,22800.0
2014-06-16 10:30:00,54.03,54.08,54.02,54.04,15700.0,34.4869,34.5189,34.4806,34.4933,15700.0
2014-06-16 10:35:00,54.04,54.06,54.02,54.03,12300.0,34.4933,34.5061,34.4806,34.4869,12300.0
2014-06-16 10:40:00,54.03,54.04,54.0,54.01,35300.0,34.4869,34.4933,34.4678,34.4742,35300.0
2014-06-16 10:45:00,54.03,54.05,53.96,54.03,37600.0,34.4869,34.4997,34.4423,34.4869,37600.0
2014-06-16 10:50:00,54.03,54.05,53.93,54.04,125800.0,34.4869,34.4997,34.4231,34.4933,125800.0
2014-06-16 10:55:00,54.04,54.04,53.97,54.02,19300.0,34.4933,34.4933,34.4486,34.4806,19300.0
2014-06-16 11:00:00,54.01,54.05,54.0,54.03,45700.0,34.4742,34.4997,34.4678,34.4869,45700.0
2014-06-16 11:05:00,54.03,54.04,53.99,54.01,60200.0,34.4869,34.4933,34.4614,34.4742,60200.0
2014-06-16 11:10:00,54.01,54.02,53.84,53.84,107200.0,34.4742,34.4806,34.3657,34.3657,107200.0
2014-06-16 11:15:00,53.85,53.89,53.75,53.77,49900.0,34.3721,34.3976,34.3082,34.321,49900.0
2014-06-16 11:20:00,53.76,53.77,53.71,53.75,56300.0,34.3146,34.321,34.2827,34.3082,56300.0
2014-06-16 11:25:00,53.74,53.77,53.73,53.74,22200.0,34.3018,34.321,34.2955,34.3018,22200.0
2014-06-16 11:30:00,53.73,53.73,53.58,53.58,48600.0,34.2955,34.2955,34.1997,34.1997,48600.0
2014-06-16 11:35:00,53.59,53.62,53.58,53.6,30400.0,34.2061,34.2252,34.1997,34.2125,30400.0
2014-06-16 11:40:00,53.6,53.6,53.54,53.56,39300.0,34.2125,34.2125,34.1742,34.1869,39300.0
2014-06-16 11:45:00,53.55,53.59,53.51,53.51,45700.0,34.1806,34.2061,34.155,34.155,45700.0
2014-06-16 11:50:00,53.51,53.52,53.45,53.49,56800.0,34.155,34.1614,34.1167,34.1423,56800.0
2014-06-16 11:55:00,53.48,53.53,53.47,53.52,79700.0,34.1359,34.1678,34.1295,34.1614,79700.0
2014-06-16 12:00:00,53.52,53.7,53.52,53.69,61200.0,34.1614,34.2763,34.1614,34.2699,61200.0
2014-06-16 12:05:00,53.69,53.71,53.57,53.58,151600.0,34.2699,34.2827,34.1933,34.1997,151600.0
2014-06-16 12:10:00,53.58,53.67,53.57,53.65,104500.0,34.1997,34.2572,34.1933,34.2444,104500.0
2014-06-16 12:15:00,53.65,53.67,53.63,53.66,23000.0,34.2444,34.2572,34.2316,34.2508,23000.0
2014-06-16 12:20:00,53.66,53.68,53.66,53.66,16700.0,34.2508,34.2635,34.2508,34.2508,16700.0
2014-06-16 12:25:00,53.66,53.7,53.65,53.69,37400.0,34.2508,34.2763,34.2444,34.2699,37400.0
2014-06-16 12:30:00,53.69,53.7,53.66,53.66,39300.0,34.2699,34.2763,34.2508,34.2508,39300.0
2014-06-16 12:35:00,53.66,53.67,53.64,53.67,42200.0,34.2508,34.2572,34.238,34.2572,42200.0
2014-06-16 12:40:00,53.67,53.74,53.67,53.73,37600.0,34.2572,34.3018,34.2572,34.2955,37600.0
2014-06-16 12:45:00,53.74,53.74,53.69,53.69,42100.0,34.3018,34.3018,34.2699,34.2699,42100.0
2014-06-16 12:50:00,53.69,53.71,53.67,53.71,30700.0,34.2699,34.2827,34.2572,34.2827,30700.0
2014-06-16 12:55:00,53.71,53.75,53.71,53.73,37200.0,34.2827,34.3082,34.2827,34.2955,37200.0
2014-06-16 13:00:00,53.73,53.78,53.73,53.78,29300.0,34.2955,34.3274,34.2955,34.3274,29300.0
2014-06-16 13:05:00,53.77,53.79,53.75,53.78,29200.0,34.321,34.3338,34.3082,34.3274,29200.0
2014-06-16 13:10:00,53.79,53.83,53.77,53.83,36900.0,34.3338,34.3593,34.321,34.3593,36900.0
2014-06-16 13:15:00,53.83,53.88,53.82,53.88,17100.0,34.3593,34.3912,34.3529,34.3912,17100.0
2014-06-16 13:20:00,53.87,53.88,53.75,53.88,94500.0,34.3848,34.3912,34.3082,34.3912,94500.0
2014-06-16 13:25:00,53.87,53.98,53.87,53.97,40900.0,34.3848,34.455,34.3848,34.4486,40900.0
2014-06-16 13:30:00,53.98,54.0,53.95,54.0,18500.0,34.455,34.4678,34.4359,34.4678,18500.0
2014-06-16 13:35:00,54.0,54.0,53.93,53.93,28000.0,34.4678,34.4678,34.4231,34.4231,28000.0
2014-06-16 13:40:00,53.92,53.92,53.85,53.85,20700.0,34.4167,34.4167,34.3721,34.3721,20700.0
2014-06-16 13:45:00,53.86,53.95,53.85,53.94,20000.0,34.3784,34.4359,34.3721,34.4295,20000.0
2014-06-16 13:50:00,53.95,53.95,53.91,53.91,13700.0,34.4359,34.4359,34.4104,34.4104,13700.0
2014-06-16 13:55:00,53.9,53.91,53.87,53.87,9900.0,34.404,34.4104,34.3848,34.3848,9900.0
2014-06-16 14:00:00,53.87,53.93,53.87,53.9,22800.0,34.3848,34.4231,34.3848,34.404,22800.0
2014-06-16 14:05:00,53.9,53.9,53.88,53.89,22400.0,34.404,34.404,34.3912,34.3976,22400.0
2014-06-16 14:10:00,53.89,53.9,53.87,53.9,24800.0,34.3976,34.404,34.3848,34.404,24800.0
2014-06-16 14:15:00,53.89,53.9,53.88,53.9,16700.0,34.3976,34.404,34.3912,34.404,16700.0
2014-06-16 14:20:00,53.89,53.9,53.88,53.89,35900.0,34.3976,34.404,34.3912,34.3976,35900.0
2014-06-16 14:25:00,53.9,53.9,53.88,53.89,21200.0,34.404,34.404,34.3912,34.3976,21200.0
2014-06-16 14:30:00,53.88,53.9,53.88,53.89,17800.0,34.3912,34.404,34.3912,34.3976,17800.0
2014-06-16 14:35:00,53.89,53.9,53.88,53.88,39200.0,34.3976,34.404,34.3912,34.3912,39200.0
2014-06-16 14:40:00,53.89,53.9,53.85,53.85,18500.0,34.3976,34.404,34.3721,34.3721,18500.0
2014-06-16 14:45:00,53.85,53.9,53.84,53.89,22400.0,34.3721,34.404,34.3657,34.3976,22400.0
2014-06-16 14:50:00,53.88,53.9,53.87,53.87,25900.0,34.3912,34.404,34.3848,34.3848,25900.0
2014-06-16 14:55:00,53.87,53.89,53.84,53.84,22300.0,34.3848,34.3976,34.3657,34.3657,22300.0
2014-06-16 15:00:00,53.84,53.84,53.79,53.82,36500.0,34.3657,34.3657,34.3338,34.3529,36500.0
2014-06-16 15:05:00,53.81,53.88,53.81,53.88,34200.0,34.3465,34.3912,34.3465,34.3912,34200.0
2014-06-16 15:10:00,53.88,53.9,53.82,53.83,31500.0,34.3912,34.404,34.3529,34.3593,31500.0
2014-06-16 15:15:00,53.82,53.83,53.78,53.8,45200.0,34.3529,34.3593,34.3274,34.3401,45200.0
2014-06-16 15:20:00,53.8,53.81,53.78,53.79,67100.0,34.3401,34.3465,34.3274,34.3338,67100.0
2014-06-16 15:25:00,53.78,53.81,53.78,53.8,39400.0,34.3274,34.3465,34.3274,34.3401,39400.0
2014-06-16 15:30:00,53.8,53.81,53.79,53.8,102500.0,34.3401,34.3465,34.3338,34.3401,102500.0
2014-06-16 15:35:00,53.79,53.9,53.79,53.89,32800.0,34.3338,34.404,34.3338,34.3976,32800.0
2014-06-16 15:40:00,53.89,53.93,53.89,53.93,49700.0,34.3976,34.4231,34.3976,34.4231,49700.0
2014-06-16 15:45:00,53.94,53.95,53.92,53.93,66200.0,34.4295,34.4359,34.4167,34.4231,66200.0
2014-06-16 15:50:00,53.93,53.98,53.93,53.97,141900.0,34.4231,34.455,34.4231,34.4486,141900.0
2014-06-16 15:55:00,53.97,54.05,53.97,54.01,206000.0,34.4486,34.4997,34.4486,34.4742,206000.0
2014-06-17 09:30:00,54.63,54.63,54.1,54.17,115900.0,34.8699,34.8699,34.5316,34.5763,115900.0
2014-06-17 09:35:00,54.18,54.18,53.85,53.91,30800.0,34.5827,34.5827,34.3721,34.4104,30800.0
2014-06-17 09:40:00,53.9,54.08,53.9,54.06,24800.0,34.404,34.5189,34.404,34.5061,24800.0
2014-06-17 09:45:00,54.04,54.06,54.0,54.04,31600.0,34.4933,34.5061,34.4678,34.4933,31600.0
2014-06-17 09:50:00,54.05,54.07,53.93,54.01,33300.0,34.4997,34.5125,34.4231,34.4742,33300.0
2014-06-17 09:55:00,54.01,54.07,53.98,53.98,20900.0,34.4742,34.5125,34.455,34.455,20900.0
2014-06-17 10:00:00,53.98,54.15,53.98,54.09,35100.0,34.455,34.5635,34.455,34.5252,35100.0
2014-06-17 10:05:00,54.08,54.22,54.06,54.18,49000.0,34.5189,34.6082,34.5061,34.5827,49000.0
2014-06-17 10:10:00,54.19,54.19,54.08,54.16,32600.0,34.5891,34.5891,34.5189,34.5699,32600.0
2014-06-17 10:15:00,54.16,54.2,54.1,54.12,44200.0,34.5699,34.5955,34.5316,34.5444,44200.0
2014-06-17 10:20:00,54.1,54.2,54.1,54.13,38000.0,34.5316,34.5955,34.5316,34.5508,38000.0
2014-06-17 10:25:00,54.14,54.17,54.11,54.16,11000.0,34.5572,34.5763,34.538,34.5699,11000.0
2014-06-17 10:30:00,54.15,54.2,54.15,54.16,48300.0,34.5635,34.5955,34.5635,34.5699,48300.0
2014-06-17 10:35:00,54.17,54.17,54.11,54.12,37500.0,34.5763,34.5763,34.538,34.5444,37500.0
2014-06-17 10:40:00,54.12,54.17,54.05,54.07,38600.0,34.5444,34.5763,34.4997,34.5125,38600.0
2014-06-17 10:45:00,54.08,54.09,53.99,53.99,19200.0,34.5189,34.5252,34.4614,34.4614,19200.0
2014-06-17 10:50:00,53.98,54.02,53.93,53.97,28900.0,34.455,34.4806,34.4231,34.4486,28900.0
2014-06-17 10:55:00,53.95,54.1,53.93,54.08,38900.0,34.4359,34.5316,34.4231,34.5189,38900.0
2014-06-17 11:00:00,54.09,54.11,54.02,54.05,18700.0,34.5252,34.538,34.4806,34.4997,18700.0
2014-06-17 11:05:00,54.06,54.12,54.06,54.07,21600.0,34.5061,34.5444,34.5061,34.5125,21600.0
2014-06-17 11:10:00,54.07,54.07,53.96,54.03,61000.0,34.5125,34.5125,34.4423,34.4869,61000.0
2014-06-17 11:15:00,54.01,54.06,53.97,53.98,25400.0,34.4742,34.5061,34.4486,34.455,25400.0
2014-06-17 11:20:00,53.98,54.14,53.87,54.12,130400.0,34.455,34.5572,34.3848,34.5444,130400.0
2014-06-17 11:25:00,54.11,54.18,54.1,54.16,24900.0,34.538,34.5827,34.5316,34.5699,24900.0
2014-06-17 11:30:00,54.15,54.16,54.07,54.08,11900.0,34.5635,34.5699,34.5125,34.5189,11900.0
2014-06-17 11:35:00,54.08,54.08,54.0,54.03,48900.0,34.5189,34.5189,34.4678,34.4869,48900.0
2014-06-17 11:40:00,54.04,54.12,54.04,54.12,17000.0,34.4933,34.5444,34.4933,34.5444,17000.0
2014-06-17 11:45:00,54.12,54.16,54.12,54.14,25700.0,34.5444,34.5699,34.5444,34.5572,25700.0
2014-06-17 11:50:00,54.15,54.16,54.1,54.11,13500.0,34.5635,34.5699,34.5316,34.538,13500.0
2014-06-17 11:55:00,54.12,54.15,54.12,54.14,13300.0,34.5444,34.5635,34.5444,34.5572,13300.0
2014-06-17 12:00:00,54.14,54.16,54.13,54.15,13300.0,34.5572,34.5699,34.5508,34.5635,13300.0
2014-06-17 12:05:00,54.15,54.19,54.15,54.15,27600.0,34.5635,34.5891,34.5635,34.5635,27600.0
2014-06-17 12:10:00,54.16,54.16,54.15,54.15,20200.0,34.5699,34.5699,34.5635,34.5635,20200.0
2014-06-17 12:15:00,54.16,54.2,54.15,54.19,67400.0,34.5699,34.5955,34.5635,34.5891,67400.0
2014-06-17 12:20:00,54.19,54.2,54.15,54.15,48700.0,34.5891,34.5955,34.5635,34.5635,48700.0
2014-06-17 12:25:00,54.15,54.18,54.15,54.17,32900.0,34.5635,34.5827,34.5635,34.5763,32900.0
2014-06-17 12:30:00,54.16,54.2,54.15,54.19,29500.0,34.5699,34.5955,34.5635,34.5891,29500.0
2014-06-17 12:35:00,54.19,54.25,54.19,54.25,28100.0,34.5891,34.6274,34.5891,34.6274,28100.0
2014-06-17 12:40:00,54.25,54.26,54.23,54.23,44600.0,34.6274,34.6338,34.6146,34.6146,44600.0
2014-06-17 12:45:00,54.24,54.24,54.19,54.2,9500.0,34.621,34.621,34.5891,34.5955,9500.0
2014-06-17 12:50:00,54.19,54.2,54.15,54.15,66800.0,34.5891,34.5955,34.5635,34.5635,66800.0
2014-06-17 12:55:00,54.14,54.19,54.14,54.18,18100.0,34.5572,34.5891,34.5572,34.5827,18100.0
2014-06-17 13:00:00,54.19,54.21,54.15,54.15,19500.0,34.5891,34.6018,34.5635,34.5635,19500.0
2014-06-17 13:05:00,54.15,54.18,54.14,54.17,15200.0,34.5635,34.5827,34.5572,34.5763,15200.0
2014-06-17 13:10:00,54.16,54.17,54.14,54.16,13700.0,34.5699,34.5763,34.5572,34.5699,13700.0
2014-06-17 13:15:00,54.16,54.16,54.14,54.16,29800.0,34.5699,34.5699,34.5572,34.5699,29800.0
2014-06-17 13:20:00,54.16,54.18,54.14,54.17,10000.0,34.5699,34.5827,34.5572,34.5763,10000.0
2014-06-17 13:25:00,54.16,54.2,54.15,54.17,87000.0,34.5699,34.5955,34.5635,34.5763,87000.0
2014-06-17 13:30:00,54.17,54.23,54.16,54.23,16700.0,34.5763,34.6146,34.5699,34.6146,16700.0
2014-06-17 13:35:00,54.23,54.26,54.22,54.26,26100.0,34.6146,34.6338,34.6082,34.6338,26100.0
2014-06-17 13:40:00,54.26,54.37,54.26,54.35,24600.0,34.6338,34.704,34.6338,34.6912,24600.0
2014-06-17 13:45:00,54.35,54.41,54.3,54.34,58000.0,34.6912,34.7295,34.6593,34.6848,58000.0
2014-06-17 13:50:00,54.33,54.39,54.3,54.38,19200.0,34.6784,34.7167,34.6593,34.7103,19200.0
2014-06-17 13:55:00,54.39,54.43,54.38,54.41,25100.0,34.7167,34.7423,34.7103,34.7295,25100.0
2014-06-17 14:00:00,54.42,54.43,54.31,54.34,24900.0,34.7359,34.7423,34.6657,34.6848,24900.0
2014-06-17 14:05:00,54.35,54.43,54.35,54.42,21500.0,34.6912,34.7423,34.6912,34.7359,21500.0
2014-06-17 14:10:00,54.42,54.44,54.38,54.4,17900.0,34.7359,34.7486,34.7103,34.7231,17900.0
2014-06-17 14:15:00,54.41,54.42,54.35,54.38,29700.0,34.7295,34.7359,34.6912,34.7103,29700.0
2014-06-17 14:20:00,54.38,54.47,54.38,54.45,14800.0,34.7103,34.7678,34.7103,34.755,14800.0
2014-06-17 14:25:00,54.45,54.5,54.45,54.48,22300.0,34.755,34.7869,34.755,34.7742,22300.0
2014-06-17 14:30:00,54.48,54.54,54.47,54.48,73400.0,34.7742,34.8125,34.7678,34.7742,73400.0
2014-06-17 14:35:00,54.48,54.5,54.46,54.47,33600.0,34.7742,34.7869,34.7614,34.7678,33600.0
2014-06-17 14:40:00,54.47,54.47,54.41,54.47,25300.0,34.7678,34.7678,34.7295,34.7678,25300.0
2014-06-17 14:45:00,54.48,54.51,54.44,54.44,22800.0,34.7742,34.7933,34.7486,34.7486,22800.0
2014-06-17 14:50:00,54.45,54.45,54.4,54.4,12300.0,34.755,34.755,34.7231,34.7231,12300.0
2014-06-17 14:55:00,54.4,54.46,54.39,54.43,56500.0,34.7231,34.7614,34.7167,34.7423,56500.0
2014-06-17 15:00:00,54.42,54.44,54.37,54.37,21700.0,34.7359,34.7486,34.704,34.704,21700.0
2014-06-17 15:05:00,54.37,54.38,54.29,54.33,44100.0,34.704,34.7103,34.6529,34.6784,44100.0
2014-06-17 15:10:00,54.34,54.37,54.31,54.33,36200.0,34.6848,34.704,34.6657,34.6784,36200.0
2014-06-17 15:15:00,54.34,54.37,54.3,54.32,43400.0,34.6848,34.704,34.6593,34.6721,43400.0
2014-06-17 15:20:00,54.31,54.36,54.29,54.33,49300.0,34.6657,34.6976,34.6529,34.6784,49300.0
2014-06-17 15:25:00,54.32,54.34,54.27,54.28,38100.0,34.6721,34.6848,34.6401,34.6465,38100.0
2014-06-17 15:30:00,54.29,54.3,54.26,54.3,26900.0,34.6529,34.6593,34.6338,34.6593,26900.0
2014-06-17 15:35:00,54.3,54.32,54.23,54.23,62700.0,34.6593,34.6721,34.6146,34.6146,62700.0
2014-06-17 15:40:00,54.23,54.31,54.23,54.3,22700.0,34.6146,34.6657,34.6146,34.6593,22700.0
2014-06-17 15:45:00,54.3,54.31,54.26,54.3,35500.0,34.6593,34.6657,34.6338,34.6593,35500.0
2014-06-17 15:50:00,54.3,54.31,54.27,54.29,137800.0,34.6593,34.6657,34.6401,34.6529,137800.0
2014-06-17 15:55:00,54.28,54.32,54.27,54.31,204500.0,34.6465,34.6721,34.6401,34.6657,204500.0
2014-06-18 09:30:00,54.27,54.48,54.27,54.4,72100.0,34.6401,34.7742,34.6401,34.7231,72100.0
2014-06-18 09:35:00,54.43,54.45,54.3,54.33,60200.0,34.7423,34.755,34.6593,34.6784,60200.0
2014-06-18 09:40:00,54.34,54.42,54.29,54.4,46400.0,34.6848,34.7359,34.6529,34.7231,46400.0
2014-06-18 09:45:00,54.42,54.47,54.33,54.34,96400.0,34.7359,34.7678,34.6784,34.6848,96400.0
2014-06-18 09:50:00,54.35,54.4,54.32,54.35,22800.0,34.6912,34.7231,34.6721,34.6912,22800.0
2014-06-18 09:55:00,54.36,54.4,54.29,54.38,19900.0,34.6976,34.7231,34.6529,34.7103,19900.0
2014-06-18 10:00:00,54.39,54.42,54.29,54.33,31100.0,34.7167,34.7359,34.6529,34.6784,31100.0
2014-06-18 10:05:00,54.33,54.34,54.14,54.26,33900.0,34.6784,34.6848,34.5572,34.6338,33900.0
2014-06-18 10:10:00,54.26,54.36,54.22,54.34,39700.0,34.6338,34.6976,34.6082,34.6848,39700.0
2014-06-18 10:15:00,54.34,54.46,54.34,54.45,37300.0,34.6848,34.7614,34.6848,34.755,37300.0
2014-06-18 10:20:00,54.45,54.45,54.42,54.44,16300.0,34.755,34.755,34.7359,34.7486,16300.0
2014-06-18 10:25:00,54.45,54.47,54.41,54.47,35600.0,34.755,34.7678,34.7295,34.7678,35600.0
2014-06-18 10:30:00,54.47,54.55,54.46,54.51,42500.0,34.7678,34.8189,34.7614,34.7933,42500.0
2014-06-18 10:35:00,54.52,54.53,54.46,54.46,22300.0,34.7997,34.8061,34.7614,34.7614,22300.0
2014-06-18 10:40:00,54.46,54.46,54.37,54.38,16400.0,34.7614,34.7614,34.704,34.7103,16400.0
2014-06-18 10:45:00,54.39,54.39,54.34,54.36,17500.0,34.7167,34.7167,34.6848,34.6976,17500.0
2014-06-18 10:50:00,54.35,54.4,54.35,54.38,24100.0,34.6912,34.7231,34.6912,34.7103,24100.0
2014-06-18 10:55:00,54.38,54.38,54.18,54.18,29300.0,34.7103,34.7103,34.5827,34.5827,29300.0
2014-06-18 11:00:00,54.18,54.29,54.18,54.27,19400.0,34.5827,34.6529,34.5827,34.6401,19400.0
2014-06-18 11:05:00,54.28,54.33,54.27,54.31,9500.0,34.6465,34.6784,34.6401,34.6657,9500.0
2014-06-18 11:10:00,54.3,54.34,54.28,54.3,20500.0,34.6593,34.6848,34.6465,34.6593,20500.0
2014-06-18 11:15:00,54.29,54.29,54.26,54.26,17400.0,34.6529,34.6529,34.6338,34.6338,17400.0
2014-06-18 11:20:00,54.27,54.28,54.22,54.25,28700.0,34.6401,34.6465,34.6082,34.6274,28700.0
2014-06-18 11:25:00,54.25,54.26,54.21,54.22,12600.0,34.6274,34.6338,34.6018,34.6082,12600.0
2014-06-18 11:30:00,54.22,54.22,54.17,54.18,31300.0,34.6082,34.6082,34.5763,34.5827,31300.0
2014-06-18 11:35:00,54.19,54.24,54.18,54.19,22000.0,34.5891,34.621,34.5827,34.5891,22000.0
2014-06-18 11:40:00,54.19,54.25,54.13,54.15,41300.0,34.5891,34.6274,34.5508,34.5635,41300.0
2014-06-18 11:45:00,54.15,54.15,54.1,54.1,17000.0,34.5635,34.5635,34.5316,34.5316,17000.0
2014-06-18 11:50:00,54.11,54.15,54.1,54.11,20900.0,34.538,34.5635,34.5316,34.538,20900.0
2014-06-18 11:55:00,54.11,54.15,54.1,54.14,41600.0,34.538,34.5635,34.5316,34.5572,41600.0
2014-06-18 12:00:00,54.14,54.14,54.03,54.04,47200.0,34.5572,34.5572,34.4869,34.4933,47200.0
2014-06-18 12:05:00,54.04,54.05,54.0,54.03,28400.0,34.4933,34.4997,34.4678,34.4869,28400.0
2014-06-18 12:10:00,54.03,54.07,54.02,54.03,14800.0,34.4869,34.5125,34.4806,34.4869,14800.0
2014-06-18 12:15:00,54.03,54.15,54.03,54.1,22800.0,34.4869,34.5635,34.4869,34.5316,22800.0
2014-06-18 12:20:00,54.1,54.14,54.07,54.09,47600.0,34.5316,34.5572,34.5125,34.5252,47600.0
2014-06-18 12:25:00,54.1,54.13,54.04,54.04,30200.0,34.5316,34.5508,34.4933,34.4933,30200.0
2014-06-18 12:30:00,54.04,54.1,54.04,54.04,19600.0,34.4933,34.5316,34.4933,34.4933,19600.0
2014-06-18 12:35:00,54.05,54.12,54.05,54.11,25400.0,34.4997,34.5444,34.4997,34.538,25400.0
2014-06-18 12:40:00,54.11,54.15,54.09,54.15,15000.0,34.538,34.5635,34.5252,34.5635,15000.0
2014-06-18 12:45:00,54.14,54.2,54.14,54.18,9100.0,34.5572,34.5955,34.5572,34.5827,9100.0
2014-06-18 12:50:00,54.19,54.2,54.14,54.18,43300.0,34.5891,34.5955,34.5572,34.5827,43300.0
2014-06-18 12:55:00,54.18,54.19,54.17,54.19,7800.0,34.5827,34.5891,34.5763,34.5891,7800.0
2014-06-18 13:00:00,54.19,54.2,54.15,54.17,11000.0,34.5891,34.5955,34.5635,34.5763,11000.0
2014-06-18 13:05:00,54.17,54.18,54.14,54.14,4800.0,34.5763,34.5827,34.5572,34.5572,4800.0
2014-06-18 13:10:00,54.14,54.17,54.12,54.12,33300.0,34.5572,34.5763,34.5444,34.5444,33300.0
2014-06-18 13:15:00,54.12,54.16,54.12,54.15,5000.0,34.5444,34.5699,34.5444,34.5635,5000.0
2014-06-18 13:20:00,54.15,54.18,54.15,54.17,9700.0,34.5635,34.5827,34.5635,34.5763,9700.0
2014-06-18 13:25:00,54.16,54.16,54.1,54.11,28300.0,34.5699,34.5699,34.5316,34.538,28300.0
2014-06-18 13:30:00,54.1,54.11,54.02,54.03,16300.0,34.5316,34.538,34.4806,34.4869,16300.0
2014-06-18 13:35:00,54.02,54.06,54.01,54.03,11600.0,34.4806,34.5061,34.4742,34.4869,11600.0
2014-06-18 13:40:00,54.02,54.06,54.01,54.05,9900.0,34.4806,34.5061,34.4742,34.4997,9900.0
2014-06-18 13:45:00,54.04,54.07,54.01,54.07,9500.0,34.4933,34.5125,34.4742,34.5125,9500.0
2014-06-18 13:50:00,54.08,54.12,54.03,54.1,12100.0,34.5189,34.5444,34.4869,34.5316,12100.0
2014-06-18 13:55:00,54.11,54.15,54.1,54.13,12200.0,34.538,34.5635,34.5316,34.5508,12200.0
2014-06-18 14:00:00,54.13,54.42,54.05,54.31,61500.0,34.5508,34.7359,34.4997,34.6657,61500.0
2014-06-18 14:05:00,54.29,54.29,54.12,54.16,23100.0,34.6529,34.6529,34.5444,34.5699,23100.0
2014-06-18 14:10:00,54.18,54.3,54.16,54.28,24300.0,34.5827,34.6593,34.5699,34.6465,24300.0
2014-06-18 14:15:00,54.28,54.35,54.26,54.27,23500.0,34.6465,34.6912,34.6338,34.6401,23500.0
2014-06-18 14:20:00,54.28,54.35,54.27,54.32,17900.0,34.6465,34.6912,34.6401,34.6721,17900.0
2014-06-18 14:25:00,54.33,54.35,54.3,54.32,14900.0,34.6784,34.6912,34.6593,34.6721,14900.0
2014-06-18 14:30:00,54.31,54.43,54.31,54.38,41300.0,34.6657,34.7423,34.6657,34.7103,41300.0
2014-06-18 14:35:00,54.37,54.4,54.34,54.34,17400.0,34.704,34.7231,34.6848,34.6848,17400.0
2014-06-18 14:40:00,54.33,54.36,54.24,54.26,30800.0,34.6784,34.6976,34.621,34.6338,30800.0
2014-06-18 14:45:00,54.26,54.3,54.23,54.28,12800.0,34.6338,34.6593,34.6146,34.6465,12800.0
2014-06-18 14:50:00,54.28,54.35,54.28,54.32,24900.0,34.6465,34.6912,34.6465,34.6721,24900.0
2014-06-18 14:55:00,54.33,54.42,54.33,54.37,27200.0,34.6784,34.7359,34.6784,34.704,27200.0
2014-06-18 15:00:00,54.37,54.45,54.35,54.42,22800.0,34.704,34.755,34.6912,34.7359,22800.0
2014-06-18 15:05:00,54.41,54.53,54.41,54.53,31900.0,34.7295,34.8061,34.7295,34.8061,31900.0
2014-06-18 15:10:00,54.52,54.54,54.46,54.51,38300.0,34.7997,34.8125,34.7614,34.7933,38300.0
2014-06-18 15:15:00,54.52,54.55,54.48,54.53,36900.0,34.7997,34.8189,34.7742,34.8061,36900.0
2014-06-18 15:20:00,54.53,54.54,54.45,54.47,23600.0,34.8061,34.8125,34.755,34.7678,23600.0
2014-06-18 15:25:00,54.46,54.53,54.43,54.49,33100.0,34.7614,34.8061,34.7423,34.7806,33100.0
2014-06-18 15:30:00,54.5,54.52,54.47,54.52,44100.0,34.7869,34.7997,34.7678,34.7997,44100.0
2014-06-18 15:35:00,54.52,54.55,54.48,54.51,53800.0,34.7997,34.8189,34.7742,34.7933,53800.0
2014-06-18 15:40:00,54.51,54.55,54.47,54.53,93300.0,34.7933,34.8189,34.7678,34.8061,93300.0
2014-06-18 15:45:00,54.54,54.61,54.53,54.55,137800.0,34.8125,34.8572,34.8061,34.8189,137800.0
2014-06-18 15:50:00,54.55,54.58,54.55,54.58,88900.0,34.8189,34.838,34.8189,34.838,88900.0
2014-06-18 15:55:00,54.58,54.61,54.55,54.58,241900.0,34.838,34.8572,34.8189,34.838,241900.0
2014-06-19 09:30:00,54.14,54.75,54.08,54.65,38300.0,34.5572,34.9465,34.5189,34.8827,38300.0
2014-06-19 09:35:00,54.65,54.72,54.6,54.69,12000.0,34.8827,34.9274,34.8508,34.9082,12000.0
2014-06-19 09:40:00,54.69,54.8,54.66,54.8,21700.0,34.9082,34.9784,34.8891,34.9784,21700.0
2014-06-19 09:45:00,54.81,54.81,54.63,54.63,11500.0,34.9848,34.9848,34.8699,34.8699,11500.0
2014-06-19 09:50:00,54.63,54.72,54.59,54.71,33000.0,34.8699,34.9274,34.8444,34.921,33000.0
2014-06-19 09:55:00,54.71,54.77,54.65,54.75,16800.0,34.921,34.9593,34.8827,34.9465,16800.0
2014-06-19 10:00:00,54.76,54.77,54.49,54.51,23900.0,34.9529,34.9593,34.7806,34.7933,23900.0
2014-06-19 10:05:00,54.52,54.63,54.5,54.61,17300.0,34.7997,34.8699,34.7869,34.8572,17300.0
2014-06-19 10:10:00,54.6,54.65,54.58,54.65,45300.0,34.8508,34.8827,34.838,34.8827,45300.0
2014-06-19 10:15:00,54.64,54.77,54.64,54.74,21200.0,34.8763,34.9593,34.8763,34.9401,21200.0
2014-06-19 10:20:00,54.73,54.73,54.67,54.68,8500.0,34.9338,34.9338,34.8955,34.9018,8500.0
2014-06-19 10:25:00,54.67,54.68,54.61,54.61,26100.0,34.8955,34.9018,34.8572,34.8572,26100.0
2014-06-19 10:30:00,54.62,54.67,54.61,54.66,15400.0,34.8635,34.8955,34.8572,34.8891,15400.0
2014-06-19 10:35:00,54.66,54.66,54.62,54.64,16000.0,34.8891,34.8891,34.8635,34.8763,16000.0
2014-06-19 10:40:00,54.64,54.68,54.63,54.65,29700.0,34.8763,34.9018,34.8699,34.8827,29700.0
2014-06-19 10:45:00,54.64,54.68,54.64,54.67,30900.0,34.8763,34.9018,34.8763,34.8955,30900.0
2014-06-19 10:50:00,54.66,54.68,54.63,54.66,13100.0,34.8891,34.9018,34.8699,34.8891,13100.0
2014-06-19 10:55:00,54.67,54.69,54.63,54.67,13800.0,34.8955,34.9082,34.8699,34.8955,13800.0
2014-06-19 11:00:00,54.68,54.72,54.68,54.69,17900.0,34.9018,34.9274,34.9018,34.9082,17900.0
2014-06-19 11:05:00,54.7,54.71,54.63,54.66,21800.0,34.9146,34.921,34.8699,34.8891,21800.0
2014-06-19 11:10:00,54.65,54.7,54.65,54.7,17000.0,34.8827,34.9146,34.8827,34.9146,17000.0
2014-06-19 11:15:00,54.7,54.71,54.67,54.69,20400.0,34.9146,34.921,34.8955,34.9082,20400.0
2014-06-19 11:20:00,54.69,54.7,54.65,54.66,57000.0,34.9082,34.9146,34.8827,34.8891,57000.0
2014-06-19 11:25:00,54.67,54.71,54.67,54.68,17400.0,34.8955,34.921,34.8955,34.9018,17400.0
2014-06-19 11:30:00,54.68,54.7,54.62,54.65,42600.0,34.9018,34.9146,34.8635,34.8827,42600.0
2014-06-19 11:35:00,54.65,54.66,54.62,54.64,28800.0,34.8827,34.8891,34.8635,34.8763,28800.0
2014-06-19 11:40:00,54.64,54.67,54.6,54.65,26000.0,34.8763,34.8955,34.8508,34.8827,26000.0
2014-06-19 11:45:00,54.65,54.65,54.5,54.51,65400.0,34.8827,34.8827,34.7869,34.7933,65400.0
2014-06-19 11:50:00,54.52,54.52,54.36,54.38,116900.0,34.7997,34.7997,34.6976,34.7103,116900.0
2014-06-19 11:55:00,54.38,54.38,54.26,54.27,102100.0,34.7103,34.7103,34.6338,34.6401,102100.0
2014-06-19 12:00:00,54.27,54.27,54.14,54.15,98100.0,34.6401,34.6401,34.5572,34.5635,98100.0
2014-06-19 12:05:00,54.14,54.28,54.09,54.28,123100.0,34.5572,34.6465,34.5252,34.6465,123100.0
2014-06-19 12:10:00,54.29,54.31,54.25,54.27,42400.0,34.6529,34.6657,34.6274,34.6401,42400.0
2014-06-19 12:15:00,54.27,54.27,54.2,54.25,40800.0,34.6401,34.6401,34.5955,34.6274,40800.0
2014-06-19 12:20:00,54.25,54.27,54.18,54.23,32900.0,34.6274,34.6401,34.5827,34.6146,32900.0
2014-06-19 12:25:00,54.23,54.29,54.23,54.29,14500.0,34.6146,34.6529,34.6146,34.6529,14500.0
2014-06-19 12:30:00,54.28,54.28,54.24,54.25,14900.0,34.6465,34.6465,34.621,34.6274,14900.0
2014-06-19 12:35:00,54.24,54.25,54.15,54.2,40100.0,34.621,34.6274,34.5635,34.5955,40100.0
2014-06-19 12:40:00,54.21,54.26,54.2,54.2,19000.0,34.6018,34.6338,34.5955,34.5955,19000.0
2014-06-19 12:45:00,54.2,54.25,54.2,54.25,33000.0,34.5955,34.6274,34.5955,34.6274,33000.0
2014-06-19 12:50:00,54.25,54.26,54.24,54.24,9000.0,34.6274,34.6338,34.621,34.621,9000.0
2014-06-19 12:55:00,54.25,54.27,54.22,54.22,17600.0,34.6274,34.6401,34.6082,34.6082,17600.0
2014-06-19 13:00:00,54.21,54.22,54.18,54.18,17700.0,34.6018,34.6082,34.5827,34.5827,17700.0
2014-06-19 13:05:00,54.18,54.21,54.16,54.16,20300.0,34.5827,34.6018,34.5699,34.5699,20300.0
2014-06-19 13:10:00,54.17,54.17,54.03,54.04,59500.0,34.5763,34.5763,34.4869,34.4933,59500.0
2014-06-19 13:15:00,54.04,54.06,53.92,53.97,63700.0,34.4933,34.5061,34.4167,34.4486,63700.0
2014-06-19 13:20:00,53.97,54.09,53.96,54.09,27900.0,34.4486,34.5252,34.4423,34.5252,27900.0
2014-06-19 13:25:00,54.1,54.12,54.05,54.07,32800.0,34.5316,34.5444,34.4997,34.5125,32800.0
2014-06-19 13:30:00,54.07,54.08,54.04,54.08,22800.0,34.5125,34.5189,34.4933,34.5189,22800.0
2014-06-19 13:35:00,54.09,54.16,54.08,54.14,26200.0,34.5252,34.5699,34.5189,34.5572,26200.0
2014-06-19 13:40:00,54.14,54.17,54.13,54.15,19600.0,34.5572,34.5763,34.5508,34.5635,19600.0
2014-06-19 13:45:00,54.15,54.18,54.13,54.16,23300.0,34.5635,34.5827,34.5508,34.5699,23300.0
2014-06-19 13:50:00,54.16,54.18,54.16,54.17,14900.0,34.5699,34.5827,34.5699,34.5763,14900.0
2014-06-19 13:55:00,54.17,54.22,54.16,54.21,33500.0,34.5763,34.6082,34.5699,34.6018,33500.0
2014-06-19 14:00:00,54.22,54.26,54.21,54.26,18700.0,34.6082,34.6338,34.6018,34.6338,18700.0
2014-06-19 14:05:00,54.26,54.27,54.19,54.19,25300.0,34.6338,34.6401,34.5891,34.5891,25300.0
2014-06-19 14:10:00,54.19,54.2,54.16,54.19,28600.0,34.5891,34.5955,34.5699,34.5891,28600.0
2014-06-19 14:15:00,54.19,54.2,54.14,54.17,28100.0,34.5891,34.5955,34.5572,34.5763,28100.0
2014-06-19 14:20:00,54.17,54.21,54.16,54.21,19000.0,34.5763,34.6018,34.5699,34.6018,19000.0
2014-06-19 14:25:00,54.22,54.22,54.18,54.18,13800.0,34.6082,34.6082,34.5827,34.5827,13800.0
2014-06-19 14:30:00,54.17,54.19,54.14,54.18,26300.0,34.5763,34.5891,34.5572,34.5827,26300.0
2014-06-19 14:35:00,54.19,54.2,54.15,54.17,41400.0,34.5891,34.5955,34.5635,34.5763,41400.0
2014-06-19 14:40:00,54.16,54.17,54.15,54.16,26100.0,34.5699,34.5763,34.5635,34.5699,26100.0
2014-06-19 14:45:00,54.16,54.16,54.14,54.15,34600.0,34.5699,34.5699,34.5572,34.5635,34600.0
2014-06-19 14:50:00,54.15,54.16,54.14,54.16,26000.0,34.5635,34.5699,34.5572,34.5699,26000.0
2014-06-19 14:55:00,54.15,54.16,54.15,54.15,16600.0,34.5635,34.5699,34.5635,34.5635,16600.0
2014-06-19 15:00:00,54.16,54.16,54.15,54.16,33800.0,34.5699,34.5699,34.5635,34.5699,33800.0
2014-06-19 15:05:00,54.15,54.22,54.13,54.22,54400.0,34.5635,34.6082,34.5508,34.6082,54400.0
2014-06-19 15:10:00,54.21,54.28,54.2,54.23,22000.0,34.6018,34.6465,34.5955,34.6146,22000.0
2014-06-19 15:15:00,54.23,54.24,54.23,54.23,44900.0,34.6146,34.621,34.6146,34.6146,44900.0
2014-06-19 15:20:00,54.23,54.24,54.21,54.21,38400.0,34.6146,34.621,34.6018,34.6018,38400.0
2014-06-19 15:25:00,54.21,54.22,54.16,54.2,54400.0,34.6018,34.6082,34.5699,34.5955,54400.0
2014-06-19 15:30:00,54.21,54.21,54.19,54.19,51900.0,34.6018,34.6018,34.5891,34.5891,51900.0
2014-06-19 15:35:00,54.2,54.22,54.19,54.22,72600.0,34.5955,34.6082,34.5891,34.6082,72600.0
2014-06-19 15:40:00,54.21,54.27,54.21,54.23,65400.0,34.6018,34.6401,34.6018,34.6146,65400.0
2014-06-19 15:45:00,54.21,54.22,54.14,54.14,95900.0,34.6018,34.6082,34.5572,34.5572,95900.0
2014-06-19 15:50:00,54.14,54.16,54.13,54.15,126200.0,34.5572,34.5699,34.5508,34.5635,126200.0
2014-06-19 15:55:00,54.14,54.17,54.14,54.16,308100.0,34.5572,34.5763,34.5572,34.5699,308100.0
2014-06-20 09:30:00,55.62,55.62,54.28,54.28,1927400.0,35.5018,35.5018,34.6465,34.6465,1927400.0
2014-06-20 09:35:00,54.28,54.4,53.16,53.69,764300.0,34.6465,34.7231,33.9316,34.2699,764300.0
2014-06-20 09:40:00,53.65,54.15,53.65,53.79,308600.0,34.2444,34.5635,34.2444,34.3338,308600.0
2014-06-20 09:45:00,53.8,54.0,53.5,53.96,133200.0,34.3401,34.4678,34.1487,34.4423,133200.0
2014-06-20 09:50:00,53.96,53.96,53.7,53.72,101700.0,34.4423,34.4423,34.2763,34.2891,101700.0
2014-06-20 09:55:00,53.72,53.9,53.72,53.89,121300.0,34.2891,34.404,34.2891,34.3976,121300.0
2014-06-20 10:00:00,53.89,54.0,53.84,53.98,168400.0,34.3976,34.4678,34.3657,34.455,168400.0
2014-06-20 10:05:00,53.98,54.33,53.98,54.15,238900.0,34.455,34.6784,34.455,34.5635,238900.0
2014-06-20 10:10:00,54.14,54.26,54.05,54.15,134700.0,34.5572,34.6338,34.4997,34.5635,134700.0
2014-06-20 10:15:00,54.14,54.33,54.08,54.26,127400.0,34.5572,34.6784,34.5189,34.6338,127400.0
2014-06-20 10:20:00,54.27,54.37,54.18,54.29,130900.0,34.6401,34.704,34.5827,34.6529,130900.0
2014-06-20 10:25:00,54.28,54.32,54.22,54.23,63200.0,34.6465,34.6721,34.6082,34.6146,63200.0
2014-06-20 10:30:00,54.23,54.28,54.22,54.26,63700.0,34.6146,34.6465,34.6082,34.6338,63700.0
2014-06-20 10:35:00,54.25,54.34,54.22,54.3,77500.0,34.6274,34.6848,34.6082,34.6593,77500.0
2014-06-20 10:40:00,54.3,54.39,54.29,54.29,40500.0,34.6593,34.7167,34.6529,34.6529,40500.0
2014-06-20 10:45:00,54.29,54.39,54.27,54.34,41400.0,34.6529,34.7167,34.6401,34.6848,41400.0
2014-06-20 10:50:00,54.33,54.37,54.28,54.34,52300.0,34.6784,34.704,34.6465,34.6848,52300.0
2014-06-20 10:55:00,54.34,54.39,54.23,54.25,69600.0,34.6848,34.7167,34.6146,34.6274,69600.0
2014-06-20 11:00:00,54.25,54.28,54.18,54.18,73200.0,34.6274,34.6465,34.5827,34.5827,73200.0
2014-06-20 11:05:00,54.17,54.25,54.06,54.13,106500.0,34.5763,34.6274,34.5061,34.5508,106500.0
2014-06-20 11:10:00,54.14,54.25,54.14,54.22,59500.0,34.5572,34.6274,34.5572,34.6082,59500.0
2014-06-20 11:15:00,54.21,54.38,54.2,54.31,69200.0,34.6018,34.7103,34.5955,34.6657,69200.0
2014-06-20 11:20:00,54.32,54.43,54.31,54.37,62000.0,34.6721,34.7423,34.6657,34.704,62000.0
2014-06-20 11:25:00,54.36,54.41,54.24,54.26,79800.0,34.6976,34.7295,34.621,34.6338,79800.0
2014-06-20 11:30:00,54.26,54.28,54.18,54.22,63200.0,34.6338,34.6465,34.5827,34.6082,63200.0
2014-06-20 11:35:00,54.22,54.38,54.22,54.25,66600.0,34.6082,34.7103,34.6082,34.6274,66600.0
2014-06-20 11:40:00,54.25,54.36,54.23,54.27,44400.0,34.6274,34.6976,34.6146,34.6401,44400.0
2014-06-20 11:45:00,54.27,54.28,54.03,54.05,403400.0,34.6401,34.6465,34.4869,34.4997,403400.0
2014-06-20 11:50:00,54.05,54.05,53.89,53.91,131500.0,34.4997,34.4997,34.3976,34.4104,131500.0
2014-06-20 11:55:00,53.92,53.95,53.85,53.95,114500.0,34.4167,34.4359,34.3721,34.4359,114500.0
2014-06-20 12:00:00,53.95,54.14,53.95,54.01,84400.0,34.4359,34.5572,34.4359,34.4742,84400.0
2014-06-20 12:05:00,54.0,54.04,53.9,53.92,44600.0,34.4678,34.4933,34.404,34.4167,44600.0
2014-06-20 12:10:00,53.92,53.95,53.77,53.79,143100.0,34.4167,34.4359,34.321,34.3338,143100.0
2014-06-20 12:15:00,53.79,53.8,53.75,53.78,65400.0,34.3338,34.3401,34.3082,34.3274,65400.0
2014-06-20 12:20:00,53.78,53.87,53.76,53.76,40100.0,34.3274,34.3848,34.3146,34.3146,40100.0
2014-06-20 12:25:00,53.76,53.88,53.76,53.87,26800.0,34.3146,34.3912,34.3146,34.3848,26800.0
2014-06-20 12:30:00,53.87,53.94,53.79,53.82,66200.0,34.3848,34.4295,34.3338,34.3529,66200.0
2014-06-20 12:35:00,53.82,53.86,53.72,53.72,43500.0,34.3529,34.3784,34.2891,34.2891,43500.0
2014-06-20 12:40:00,53.73,53.81,53.72,53.8,29300.0,34.2955,34.3465,34.2891,34.3401,29300.0
2014-06-20 12:45:00,53.8,53.81,53.7,53.74,43400.0,34.3401,34.3465,34.2763,34.3018,43400.0
2014-06-20 12:50:00,53.75,53.82,53.7,53.72,41900.0,34.3082,34.3529,34.2763,34.2891,41900.0
2014-06-20 12:55:00,53.71,53.76,53.69,53.75,52200.0,34.2827,34.3146,34.2699,34.3082,52200.0
2014-06-20 13:00:00,53.76,53.76,53.7,53.71,50200.0,34.3146,34.3146,34.2763,34.2827,50200.0
2014-06-20 13:05:00,53.7,53.79,53.7,53.75,31800.0,34.2763,34.3338,34.2763,34.3082,31800.0
2014-06-20 13:10:00,53.75,53.82,53.73,53.82,22800.0,34.3082,34.3529,34.2955,34.3529,22800.0
2014-06-20 13:15:00,53.81,53.82,53.75,53.77,53100.0,34.3465,34.3529,34.3082,34.321,53100.0
2014-06-20 13:20:00,53.78,53.78,53.66,53.67,56900.0,34.3274,34.3274,34.2508,34.2572,56900.0
2014-06-20 13:25:00,53.67,53.67,53.58,53.64,73000.0,34.2572,34.2572,34.1997,34.238,73000.0
2014-06-20 13:30:00,53.65,53.7,53.63,53.66,40500.0,34.2444,34.2763,34.2316,34.2508,40500.0
2014-06-20 13:35:00,53.67,53.73,53.65,53.66,48500.0,34.2572,34.2955,34.2444,34.2508,48500.0
2014-06-20 13:40:00,53.65,53.69,53.58,53.64,38300.0,34.2444,34.2699,34.1997,34.238,38300.0
2014-06-20 13:45:00,53.65,53.73,53.64,53.67,48900.0,34.2444,34.2955,34.238,34.2572,48900.0
2014-06-20 13:50:00,53.68,53.73,53.67,53.72,37500.0,34.2635,34.2955,34.2572,34.2891,37500.0
2014-06-20 13:55:00,53.72,53.73,53.63,53.63,45800.0,34.2891,34.2955,34.2316,34.2316,45800.0
2014-06-20 14:00:00,53.64,53.66,53.61,53.61,59100.0,34.238,34.2508,34.2189,34.2189,59100.0
2014-06-20 14:05:00,53.62,53.62,53.49,53.54,179100.0,34.2252,34.2252,34.1423,34.1742,179100.0
2014-06-20 14:10:00,53.53,53.6,53.52,53.6,70600.0,34.1678,34.2125,34.1614,34.2125,70600.0
2014-06-20 14:15:00,53.62,53.7,53.61,53.65,113500.0,34.2252,34.2763,34.2189,34.2444,113500.0
2014-06-20 14:20:00,53.64,53.67,53.53,53.53,60100.0,34.238,34.2572,34.1678,34.1678,60100.0
2014-06-20 14:25:00,53.53,53.57,53.51,53.57,63300.0,34.1678,34.1933,34.155,34.1933,63300.0
2014-06-20 14:30:00,53.57,53.57,53.47,53.53,71200.0,34.1933,34.1933,34.1295,34.1678,71200.0
2014-06-20 14:35:00,53.52,53.55,53.5,53.51,42200.0,34.1614,34.1806,34.1487,34.155,42200.0
2014-06-20 14:40:00,53.52,53.52,53.42,53.43,66300.0,34.1614,34.1614,34.0976,34.104,66300.0
2014-06-20 14:45:00,53.42,53.45,53.37,53.39,60300.0,34.0976,34.1167,34.0657,34.0784,60300.0
2014-06-20 14:50:00,53.4,53.42,53.36,53.36,55500.0,34.0848,34.0976,34.0593,34.0593,55500.0
2014-06-20 14:55:00,53.36,53.36,53.29,53.33,138300.0,34.0593,34.0593,34.0146,34.0401,138300.0
2014-06-20 15:00:00,53.33,53.38,53.29,53.35,71600.0,34.0401,34.0721,34.0146,34.0529,71600.0
2014-06-20 15:05:00,53.35,53.37,53.3,53.31,171000.0,34.0529,34.0657,34.021,34.0274,171000.0
2014-06-20 15:10:00,53.31,53.41,53.3,53.36,75000.0,34.0274,34.0912,34.021,34.0593,75000.0
2014-06-20 15:15:00,53.36,53.36,53.31,53.31,68400.0,34.0593,34.0593,34.0274,34.0274,68400.0
2014-06-20 15:20:00,53.32,53.33,53.29,53.3,119600.0,34.0338,34.0401,34.0146,34.021,119600.0
2014-06-20 15:25:00,53.3,53.57,53.3,53.56,77200.0,34.021,34.1933,34.021,34.1869,77200.0
2014-06-20 15:30:00,53.57,53.57,53.39,53.41,172600.0,34.1933,34.1933,34.0784,34.0912,172600.0
2014-06-20 15:35:00,53.43,53.43,53.29,53.37,214200.0,34.104,34.104,34.0146,34.0657,214200.0
2014-06-20 15:40:00,53.37,53.48,53.37,53.48,104500.0,34.0657,34.1359,34.0657,34.1359,104500.0
2014-06-20 15:45:00,53.47,53.47,53.35,53.36,190400.0,34.1295,34.1295,34.0529,34.0593,190400.0
2014-06-20 15:50:00,53.36,53.43,53.33,53.34,243800.0,34.0593,34.104,34.0401,34.0465,243800.0
2014-06-20 15:55:00,53.34,53.41,53.31,53.33,676700.0,34.0465,34.0912,34.0274,34.0401,676700.0
2014-06-23 09:30:00,53.76,54.12,53.54,53.99,307800.0,34.3146,34.5444,34.1742,34.4614,307800.0
2014-06-23 09:35:00,54.0,54.11,53.67,54.09,168400.0,34.4678,34.538,34.2572,34.5252,168400.0
2014-06-23 09:40:00,54.08,54.15,53.9,54.1,266900.0,34.5189,34.5635,34.404,34.5316,266900.0
2014-06-23 09:45:00,54.1,54.29,54.08,54.17,159800.0,34.5316,34.6529,34.5189,34.5763,159800.0
2014-06-23 09:50:00,54.18,54.26,54.12,54.22,125600.0,34.5827,34.6338,34.5444,34.6082,125600.0
2014-06-23 09:55:00,54.22,54.34,54.19,54.32,77900.0,34.6082,34.6848,34.5891,34.6721,77900.0
2014-06-23 10:00:00,54.33,54.39,54.28,54.33,108900.0,34.6784,34.7167,34.6465,34.6784,108900.0
2014-06-23 10:05:00,54.34,54.4,54.26,54.3,95400.0,34.6848,34.7231,34.6338,34.6593,95400.0
2014-06-23 10:10:00,54.29,54.29,54.2,54.23,73600.0,34.6529,34.6529,34.5955,34.6146,73600.0
2014-06-23 10:15:00,54.23,54.27,54.2,54.23,55400.0,34.6146,34.6401,34.5955,34.6146,55400.0
2014-06-23 10:20:00,54.23,54.25,54.15,54.16,57000.0,34.6146,34.6274,34.5635,34.5699,57000.0
2014-06-23 10:25:00,54.16,54.18,54.15,54.16,180300.0,34.5699,34.5827,34.5635,34.5699,180300.0
2014-06-23 10:30:00,54.17,54.26,54.17,54.17,51700.0,34.5763,34.6338,34.5763,34.5763,51700.0
2014-06-23 10:35:00,54.17,54.38,54.16,54.33,52000.0,34.5763,34.7103,34.5699,34.6784,52000.0
2014-06-23 10:40:00,54.33,54.35,54.2,54.21,91300.0,34.6784,34.6912,34.5955,34.6018,91300.0
2014-06-23 10:45:00,54.2,54.29,54.2,54.26,89300.0,34.5955,34.6529,34.5955,34.6338,89300.0
2014-06-23 10:50:00,54.26,54.26,54.14,54.14,89700.0,34.6338,34.6338,34.5572,34.5572,89700.0
2014-06-23 10:55:00,54.15,54.16,54.08,54.16,66700.0,34.5635,34.5699,34.5189,34.5699,66700.0
2014-06-23 11:00:00,54.16,54.21,54.16,54.18,64200.0,34.5699,34.6018,34.5699,34.5827,64200.0
2014-06-23 11:05:00,54.18,54.21,54.17,54.17,49700.0,34.5827,34.6018,34.5763,34.5763,49700.0
2014-06-23 11:10:00,54.17,54.22,54.13,54.15,57800.0,34.5763,34.6082,34.5508,34.5635,57800.0
2014-06-23 11:15:00,54.15,54.19,54.13,54.13,48200.0,34.5635,34.5891,34.5508,34.5508,48200.0
2014-06-23 11:20:00,54.14,54.14,54.12,54.12,40500.0,34.5572,34.5572,34.5444,34.5444,40500.0
2014-06-23 11:25:00,54.12,54.14,54.01,54.03,74000.0,34.5444,34.5572,34.4742,34.4869,74000.0
2014-06-23 11:30:00,54.04,54.04,53.97,54.0,41400.0,34.4933,34.4933,34.4486,34.4678,41400.0
2014-06-23 11:35:00,54.0,54.01,53.97,53.98,147700.0,34.4678,34.4742,34.4486,34.455,147700.0
2014-06-23 11:40:00,53.98,54.01,53.97,54.0,63700.0,34.455,34.4742,34.4486,34.4678,63700.0
2014-06-23 11:45:00,54.0,54.01,53.99,53.99,32900.0,34.4678,34.4742,34.4614,34.4614,32900.0
2014-06-23 11:50:00,54.0,54.0,53.96,53.97,38700.0,34.4678,34.4678,34.4423,34.4486,38700.0
2014-06-23 11:55:00,53.97,54.0,53.97,54.0,38600.0,34.4486,34.4678,34.4486,34.4678,38600.0
2014-06-23 12:00:00,54.0,54.01,53.99,54.0,43200.0,34.4678,34.4742,34.4614,34.4678,43200.0
2014-06-23 12:05:00,53.99,54.0,53.94,53.98,52100.0,34.4614,34.4678,34.4295,34.455,52100.0
2014-06-23 12:10:00,53.98,53.98,53.94,53.94,51300.0,34.455,34.455,34.4295,34.4295,51300.0
2014-06-23 12:15:00,53.95,53.98,53.87,53.87,48300.0,34.4359,34.455,34.3848,34.3848,48300.0
2014-06-23 12:20:00,53.87,53.97,53.86,53.93,22400.0,34.3848,34.4486,34.3784,34.4231,22400.0
2014-06-23 12:25:00,53.93,53.96,53.93,53.95,18000.0,34.4231,34.4423,34.4231,34.4359,18000.0
2014-06-23 12:30:00,53.94,53.95,53.92,53.92,21000.0,34.4295,34.4359,34.4167,34.4167,21000.0
2014-06-23 12:35:00,53.93,53.93,53.88,53.88,36600.0,34.4231,34.4231,34.3912,34.3912,36600.0
2014-06-23 12:40:00,53.88,53.91,53.87,53.89,45700.0,34.3912,34.4104,34.3848,34.3976,45700.0
2014-06-23 12:45:00,53.89,53.9,53.87,53.9,29000.0,34.3976,34.404,34.3848,34.404,29000.0
2014-06-23 12:50:00,53.89,53.91,53.87,53.87,38100.0,34.3976,34.4104,34.3848,34.3848,38100.0
2014-06-23 12:55:00,53.87,53.9,53.87,53.89,20600.0,34.3848,34.404,34.3848,34.3976,20600.0
2014-06-23 13:00:00,53.9,53.91,53.86,53.86,40200.0,34.404,34.4104,34.3784,34.3784,40200.0
2014-06-23 13:05:00,53.85,53.85,53.77,53.77,49400.0,34.3721,34.3721,34.321,34.321,49400.0
2014-06-23 13:10:00,53.78,53.79,53.73,53.76,49500.0,34.3274,34.3338,34.2955,34.3146,49500.0
2014-06-23 13:15:00,53.75,53.78,53.71,53.71,30200.0,34.3082,34.3274,34.2827,34.2827,30200.0
2014-06-23 13:20:00,53.72,53.82,53.72,53.8,20100.0,34.2891,34.3529,34.2891,34.3401,20100.0
2014-06-23 13:25:00,53.78,53.81,53.78,53.79,20400.0,34.3274,34.3465,34.3274,34.3338,20400.0
2014-06-23 13:30:00,53.79,53.79,53.73,53.77,27000.0,34.3338,34.3338,34.2955,34.321,27000.0
2014-06-23 13:35:00,53.78,53.82,53.75,53.79,38600.0,34.3274,34.3529,34.3082,34.3338,38600.0
2014-06-23 13:40:00,53.78,53.83,53.78,53.8,17100.0,34.3274,34.3593,34.3274,34.3401,17100.0
2014-06-23 13:45:00,53.8,53.82,53.78,53.78,26300.0,34.3401,34.3529,34.3274,34.3274,26300.0
2014-06-23 13:50:00,53.79,53.8,53.78,53.79,26700.0,34.3338,34.3401,34.3274,34.3338,26700.0
2014-06-23 13:55:00,53.79,53.79,53.74,53.75,52000.0,34.3338,34.3338,34.3018,34.3082,52000.0
2014-06-23 14:00:00,53.75,53.76,53.71,53.71,44100.0,34.3082,34.3146,34.2827,34.2827,44100.0
2014-06-23 14:05:00,53.71,53.76,53.71,53.75,67500.0,34.2827,34.3146,34.2827,34.3082,67500.0
2014-06-23 14:10:00,53.74,53.78,53.72,53.74,77600.0,34.3018,34.3274,34.2891,34.3018,77600.0
2014-06-23 14:15:00,53.75,53.79,53.75,53.79,43500.0,34.3082,34.3338,34.3082,34.3338,43500.0
2014-06-23 14:20:00,53.79,53.79,53.75,53.75,42200.0,34.3338,34.3338,34.3082,34.3082,42200.0
2014-06-23 14:25:00,53.75,53.76,53.71,53.73,38400.0,34.3082,34.3146,34.2827,34.2955,38400.0
2014-06-23 14:30:00,53.73,53.76,53.73,53.75,36900.0,34.2955,34.3146,34.2955,34.3082,36900.0
2014-06-23 14:35:00,53.76,53.76,53.73,53.76,36100.0,34.3146,34.3146,34.2955,34.3146,36100.0
2014-06-23 14:40:00,53.76,53.81,53.75,53.8,47100.0,34.3146,34.3465,34.3082,34.3401,47100.0
2014-06-23 14:45:00,53.79,53.8,53.77,53.79,32000.0,34.3338,34.3401,34.321,34.3338,32000.0
2014-06-23 14:50:00,53.78,53.81,53.76,53.78,21300.0,34.3274,34.3465,34.3146,34.3274,21300.0
2014-06-23 14:55:00,53.78,53.8,53.76,53.78,59400.0,34.3274,34.3401,34.3146,34.3274,59400.0
2014-06-23 15:00:00,53.77,53.78,53.69,53.69,80500.0,34.321,34.3274,34.2699,34.2699,80500.0
2014-06-23 15:05:00,53.7,53.72,53.66,53.7,61400.0,34.2763,34.2891,34.2508,34.2763,61400.0
2014-06-23 15:10:00,53.69,53.72,53.69,53.72,47600.0,34.2699,34.2891,34.2699,34.2891,47600.0
2014-06-23 15:15:00,53.73,53.78,53.71,53.71,56300.0,34.2955,34.3274,34.2827,34.2827,56300.0
2014-06-23 15:20:00,53.72,53.76,53.71,53.75,32200.0,34.2891,34.3146,34.2827,34.3082,32200.0
2014-06-23 15:25:00,53.75,53.77,53.73,53.74,53300.0,34.3082,34.321,34.2955,34.3018,53300.0
2014-06-23 15:30:00,53.74,53.78,53.72,53.78,88300.0,34.3018,34.3274,34.2891,34.3274,88300.0
2014-06-23 15:35:00,53.78,53.81,53.76,53.8,94300.0,34.3274,34.3465,34.3146,34.3401,94300.0
2014-06-23 15:40:00,53.79,53.81,53.75,53.77,84100.0,34.3338,34.3465,34.3082,34.321,84100.0
2014-06-23 15:45:00,53.78,53.81,53.75,53.75,144900.0,34.3274,34.3465,34.3082,34.3082,144900.0
2014-06-23 15:50:00,53.76,53.76,53.72,53.72,132500.0,34.3146,34.3146,34.2891,34.2891,132500.0
2014-06-23 15:55:00,53.73,53.79,53.72,53.74,237400.0,34.2955,34.3338,34.2891,34.3018,237400.0
2014-06-24 09:30:00,53.74,53.86,53.65,53.71,99700.0,34.3018,34.3784,34.2444,34.2827,99700.0
2014-06-24 09:35:00,53.71,53.77,53.63,53.63,65900.0,34.2827,34.321,34.2316,34.2316,65900.0
2014-06-24 09:40:00,53.63,53.64,53.5,53.51,88200.0,34.2316,34.238,34.1487,34.155,88200.0
2014-06-24 09:45:00,53.53,53.65,53.46,53.61,148400.0,34.1678,34.2444,34.1231,34.2189,148400.0
2014-06-24 09:50:00,53.62,53.66,53.49,53.51,77800.0,34.2252,34.2508,34.1423,34.155,77800.0
2014-06-24 09:55:00,53.52,53.63,53.52,53.58,51400.0,34.1614,34.2316,34.1614,34.1997,51400.0
2014-06-24 10:00:00,53.59,53.61,53.51,53.56,83100.0,34.2061,34.2189,34.155,34.1869,83100.0
2014-06-24 10:05:00,53.57,53.63,53.52,53.59,132500.0,34.1933,34.2316,34.1614,34.2061,132500.0
2014-06-24 10:10:00,53.59,53.61,53.54,53.55,101000.0,34.2061,34.2189,34.1742,34.1806,101000.0
2014-06-24 10:15:00,53.55,53.59,53.51,53.57,94300.0,34.1806,34.2061,34.155,34.1933,94300.0
2014-06-24 10:20:00,53.57,53.64,53.54,53.55,52900.0,34.1933,34.238,34.1742,34.1806,52900.0
2014-06-24 10:25:00,53.56,53.63,53.55,53.63,45400.0,34.1869,34.2316,34.1806,34.2316,45400.0
2014-06-24 10:30:00,53.63,53.75,53.63,53.71,50400.0,34.2316,34.3082,34.2316,34.2827,50400.0
2014-06-24 10:35:00,53.71,53.86,53.71,53.86,128700.0,34.2827,34.3784,34.2827,34.3784,128700.0
2014-06-24 10:40:00,53.86,53.89,53.83,53.85,184900.0,34.3784,34.3976,34.3593,34.3721,184900.0
2014-06-24 10:45:00,53.85,53.9,53.83,53.88,42800.0,34.3721,34.404,34.3593,34.3912,42800.0
2014-06-24 10:50:00,53.88,53.93,53.88,53.92,42800.0,34.3912,34.4231,34.3912,34.4167,42800.0
2014-06-24 10:55:00,53.93,53.93,53.88,53.88,105200.0,34.4231,34.4231,34.3912,34.3912,105200.0
2014-06-24 11:00:00,53.88,53.9,53.86,53.86,33700.0,34.3912,34.404,34.3784,34.3784,33700.0
2014-06-24 11:05:00,53.85,53.95,53.84,53.91,37600.0,34.3721,34.4359,34.3657,34.4104,37600.0
2014-06-24 11:10:00,53.91,53.93,53.87,53.92,32000.0,34.4104,34.4231,34.3848,34.4167,32000.0
2014-06-24 11:15:00,53.92,53.95,53.86,53.87,72600.0,34.4167,34.4359,34.3784,34.3848,72600.0
2014-06-24 11:20:00,53.87,53.87,53.79,53.8,51200.0,34.3848,34.3848,34.3338,34.3401,51200.0
2014-06-24 11:25:00,53.79,53.81,53.77,53.78,25100.0,34.3338,34.3465,34.321,34.3274,25100.0
2014-06-24 11:30:00,53.79,53.82,53.78,53.8,38700.0,34.3338,34.3529,34.3274,34.3401,38700.0
2014-06-24 11:35:00,53.79,53.81,53.78,53.8,31200.0,34.3338,34.3465,34.3274,34.3401,31200.0
2014-06-24 11:40:00,53.8,53.81,53.79,53.8,55400.0,34.3401,34.3465,34.3338,34.3401,55400.0
2014-06-24 11:45:00,53.8,53.8,53.75,53.77,48000.0,34.3401,34.3401,34.3082,34.321,48000.0
2014-06-24 11:50:00,53.77,53.89,53.77,53.88,123200.0,34.321,34.3976,34.321,34.3912,123200.0
2014-06-24 11:55:00,53.87,53.94,53.87,53.92,38200.0,34.3848,34.4295,34.3848,34.4167,38200.0
2014-06-24 12:00:00,53.92,53.95,53.83,53.83,67200.0,34.4167,34.4359,34.3593,34.3593,67200.0
2014-06-24 12:05:00,53.83,53.9,53.83,53.89,17100.0,34.3593,34.404,34.3593,34.3976,17100.0
2014-06-24 12:10:00,53.9,53.9,53.85,53.87,52800.0,34.404,34.404,34.3721,34.3848,52800.0
2014-06-24 12:15:00,53.88,53.89,53.86,53.87,59100.0,34.3912,34.3976,34.3784,34.3848,59100.0
2014-06-24 12:20:00,53.87,53.88,53.87,53.87,23700.0,34.3848,34.3912,34.3848,34.3848,23700.0
2014-06-24 12:25:00,53.87,53.88,53.87,53.88,32200.0,34.3848,34.3912,34.3848,34.3912,32200.0
2014-06-24 12:30:00,53.87,53.87,53.85,53.86,36600.0,34.3848,34.3848,34.3721,34.3784,36600.0
2014-06-24 12:35:00,53.86,53.89,53.86,53.88,46100.0,34.3784,34.3976,34.3784,34.3912,46100.0
2014-06-24 12:40:00,53.88,53.89,53.83,53.85,43000.0,34.3912,34.3976,34.3593,34.3721,43000.0
2014-06-24 12:45:00,53.85,53.86,53.82,53.85,29400.0,34.3721,34.3784,34.3529,34.3721,29400.0
2014-06-24 12:50:00,53.85,53.86,53.83,53.84,36900.0,34.3721,34.3784,34.3593,34.3657,36900.0
2014-06-24 12:55:00,53.84,53.87,53.82,53.85,54600.0,34.3657,34.3848,34.3529,34.3721,54600.0
2014-06-24 13:00:00,53.85,53.85,53.77,53.8,47700.0,34.3721,34.3721,34.321,34.3401,47700.0
2014-06-24 13:05:00,53.79,53.82,53.77,53.77,24300.0,34.3338,34.3529,34.321,34.321,24300.0
2014-06-24 13:10:00,53.78,53.79,53.75,53.76,30400.0,34.3274,34.3338,34.3082,34.3146,30400.0
2014-06-24 13:15:00,53.76,53.76,53.69,53.74,33000.0,34.3146,34.3146,34.2699,34.3018,33000.0
2014-06-24 13:20:00,53.74,53.78,53.72,53.77,28700.0,34.3018,34.3274,34.2891,34.321,28700.0
2014-06-24 13:25:00,53.77,53.81,53.76,53.8,24500.0,34.321,34.3465,34.3146,34.3401,24500.0
2014-06-24 13:30:00,53.8,53.86,53.8,53.83,35200.0,34.3401,34.3784,34.3401,34.3593,35200.0
2014-06-24 13:35:00,53.82,53.84,53.8,53.83,38600.0,34.3529,34.3657,34.3401,34.3593,38600.0
2014-06-24 13:40:00,53.84,53.85,53.82,53.83,40300.0,34.3657,34.3721,34.3529,34.3593,40300.0
2014-06-24 13:45:00,53.83,53.85,53.82,53.82,24000.0,34.3593,34.3721,34.3529,34.3529,24000.0
2014-06-24 13:50:00,53.83,53.85,53.8,53.81,37900.0,34.3593,34.3721,34.3401,34.3465,37900.0
2014-06-24 13:55:00,53.8,53.82,53.8,53.8,25700.0,34.3401,34.3529,34.3401,34.3401,25700.0
2014-06-24 14:00:00,53.8,53.83,53.78,53.8,50900.0,34.3401,34.3593,34.3274,34.3401,50900.0
2014-06-24 14:05:00,53.8,53.8,53.73,53.73,52600.0,34.3401,34.3401,34.2955,34.2955,52600.0
2014-06-24 14:10:00,53.74,53.81,53.74,53.8,107800.0,34.3018,34.3465,34.3018,34.3401,107800.0
2014-06-24 14:15:00,53.8,53.82,53.76,53.8,54300.0,34.3401,34.3529,34.3146,34.3401,54300.0
2014-06-24 14:20:00,53.8,53.8,53.71,53.71,31100.0,34.3401,34.3401,34.2827,34.2827,31100.0
2014-06-24 14:25:00,53.72,53.76,53.69,53.7,49000.0,34.2891,34.3146,34.2699,34.2763,49000.0
2014-06-24 14:30:00,53.71,53.71,53.66,53.67,26600.0,34.2827,34.2827,34.2508,34.2572,26600.0
2014-06-24 14:35:00,53.68,53.7,53.65,53.7,41600.0,34.2635,34.2763,34.2444,34.2763,41600.0
2014-06-24 14:40:00,53.69,53.76,53.69,53.74,28700.0,34.2699,34.3146,34.2699,34.3018,28700.0
2014-06-24 14:45:00,53.73,53.79,53.72,53.79,32300.0,34.2955,34.3338,34.2891,34.3338,32300.0
2014-06-24 14:50:00,53.78,53.79,53.73,53.74,34600.0,34.3274,34.3338,34.2955,34.3018,34600.0
2014-06-24 14:55:00,53.74,53.78,53.72,53.74,83600.0,34.3018,34.3274,34.2891,34.3018,83600.0
2014-06-24 15:00:00,53.74,53.75,53.64,53.7,68300.0,34.3018,34.3082,34.238,34.2763,68300.0
2014-06-24 15:05:00,53.71,53.71,53.6,53.62,58600.0,34.2827,34.2827,34.2125,34.2252,58600.0
2014-06-24 15:10:00,53.61,53.63,53.55,53.56,56600.0,34.2189,34.2316,34.1806,34.1869,56600.0
2014-06-24 15:15:00,53.56,53.61,53.55,53.57,41000.0,34.1869,34.2189,34.1806,34.1933,41000.0
2014-06-24 15:20:00,53.57,53.6,53.53,53.59,66200.0,34.1933,34.2125,34.1678,34.2061,66200.0
2014-06-24 15:25:00,53.57,53.62,53.54,53.58,75700.0,34.1933,34.2252,34.1742,34.1997,75700.0
2014-06-24 15:30:00,53.58,53.61,53.5,53.51,58400.0,34.1997,34.2189,34.1487,34.155,58400.0
2014-06-24 15:35:00,53.51,53.53,53.43,53.44,108300.0,34.155,34.1678,34.104,34.1104,108300.0
2014-06-24 15:40:00,53.44,53.57,53.44,53.57,70400.0,34.1104,34.1933,34.1104,34.1933,70400.0
2014-06-24 15:45:00,53.57,53.58,53.49,53.56,135000.0,34.1933,34.1997,34.1423,34.1869,135000.0
2014-06-24 15:50:00,53.55,53.59,53.55,53.57,109600.0,34.1806,34.2061,34.1806,34.1933,109600.0
2014-06-24 15:55:00,53.56,53.66,53.54,53.58,306500.0,34.1869,34.2508,34.1742,34.1997,306500.0
2014-06-25 09:30:00,53.52,53.82,53.4,53.77,199200.0,34.1614,34.3529,34.0848,34.321,199200.0
2014-06-25 09:35:00,53.77,53.99,53.67,53.91,84200.0,34.321,34.4614,34.2572,34.4104,84200.0
2014-06-25 09:40:00,53.92,54.51,53.87,54.45,369900.0,34.4167,34.7933,34.3848,34.755,369900.0
2014-06-25 09:45:00,54.45,54.68,54.36,54.47,176400.0,34.755,34.9018,34.6976,34.7678,176400.0
2014-06-25 09:50:00,54.47,54.55,54.41,54.53,196600.0,34.7678,34.8189,34.7295,34.8061,196600.0
2014-06-25 09:55:00,54.53,54.54,54.34,54.39,64700.0,34.8061,34.8125,34.6848,34.7167,64700.0
2014-06-25 10:00:00,54.39,54.66,54.38,54.54,235300.0,34.7167,34.8891,34.7103,34.8125,235300.0
2014-06-25 10:05:00,54.54,54.54,54.4,54.48,74600.0,34.8125,34.8125,34.7231,34.7742,74600.0
2014-06-25 10:10:00,54.49,54.56,54.41,54.55,140900.0,34.7806,34.8252,34.7295,34.8189,140900.0
2014-06-25 10:15:00,54.55,54.83,54.52,54.83,206500.0,34.8189,34.9976,34.7997,34.9976,206500.0
2014-06-25 10:20:00,54.83,55.0,54.73,54.77,310800.0,34.9976,35.1061,34.9338,34.9593,310800.0
2014-06-25 10:25:00,54.77,54.96,54.72,54.96,70500.0,34.9593,35.0806,34.9274,35.0806,70500.0
2014-06-25 10:30:00,54.96,55.08,54.89,55.05,194300.0,35.0806,35.1572,35.0359,35.138,194300.0
2014-06-25 10:35:00,55.05,55.25,55.04,55.23,207400.0,35.138,35.2657,35.1316,35.2529,207400.0
2014-06-25 10:40:00,55.23,55.38,55.16,55.38,156700.0,35.2529,35.3486,35.2082,35.3486,156700.0
2014-06-25 10:45:00,55.37,55.51,55.35,55.5,247100.0,35.3423,35.4316,35.3295,35.4252,247100.0
2014-06-25 10:50:00,55.5,55.57,55.41,55.5,145700.0,35.4252,35.4699,35.3678,35.4252,145700.0
2014-06-25 10:55:00,55.5,55.56,55.46,55.55,139300.0,35.4252,35.4635,35.3997,35.4572,139300.0
2014-06-25 11:00:00,55.55,55.79,55.55,55.64,516800.0,35.4572,35.6103,35.4572,35.5146,516800.0
2014-06-25 11:05:00,55.64,55.7,55.47,55.5,360700.0,35.5146,35.5529,35.4061,35.4252,360700.0
2014-06-25 11:10:00,55.5,55.6,55.45,55.51,343600.0,35.4252,35.4891,35.3933,35.4316,343600.0
2014-06-25 11:15:00,55.51,55.62,55.36,55.38,206700.0,35.4316,35.5018,35.3359,35.3486,206700.0
2014-06-25 11:20:00,55.37,55.42,55.23,55.31,164200.0,35.3423,35.3742,35.2529,35.304,164200.0
2014-06-25 11:25:00,55.3,55.34,55.23,55.25,119600.0,35.2976,35.3231,35.2529,35.2657,119600.0
2014-06-25 11:30:00,55.25,55.33,55.18,55.31,112900.0,35.2657,35.3167,35.221,35.304,112900.0
2014-06-25 11:35:00,55.31,55.35,55.2,55.2,185000.0,35.304,35.3295,35.2337,35.2337,185000.0
2014-06-25 11:40:00,55.21,55.32,55.18,55.32,50600.0,35.2401,35.3103,35.221,35.3103,50600.0
2014-06-25 11:45:00,55.31,55.31,55.14,55.16,67600.0,35.304,35.304,35.1955,35.2082,67600.0
2014-06-25 11:50:00,55.17,55.31,55.16,55.3,85500.0,35.2146,35.304,35.2082,35.2976,85500.0
2014-06-25 11:55:00,55.29,55.3,55.19,55.2,63600.0,35.2912,35.2976,35.2274,35.2337,63600.0
2014-06-25 12:00:00,55.19,55.19,55.06,55.07,44900.0,35.2274,35.2274,35.1444,35.1508,44900.0
2014-06-25 12:05:00,55.06,55.08,54.97,54.99,215400.0,35.1444,35.1572,35.0869,35.0997,215400.0
2014-06-25 12:10:00,54.98,54.98,54.9,54.95,67900.0,35.0933,35.0933,35.0423,35.0742,67900.0
2014-06-25 12:15:00,54.95,54.99,54.88,54.93,55100.0,35.0742,35.0997,35.0295,35.0614,55100.0
2014-06-25 12:20:00,54.93,55.01,54.91,54.98,48400.0,35.0614,35.1125,35.0486,35.0933,48400.0
2014-06-25 12:25:00,54.98,55.01,54.98,55.0,65900.0,35.0933,35.1125,35.0933,35.1061,65900.0
2014-06-25 12:30:00,54.99,55.01,54.93,55.0,42800.0,35.0997,35.1125,35.0614,35.1061,42800.0
2014-06-25 12:35:00,54.99,55.01,54.91,54.95,41000.0,35.0997,35.1125,35.0486,35.0742,41000.0
2014-06-25 12:40:00,54.95,54.96,54.85,54.91,51600.0,35.0742,35.0806,35.0103,35.0486,51600.0
2014-06-25 12:45:00,54.91,54.96,54.89,54.9,35900.0,35.0486,35.0806,35.0359,35.0423,35900.0
2014-06-25 12:50:00,54.9,54.94,54.88,54.9,37500.0,35.0423,35.0678,35.0295,35.0423,37500.0
2014-06-25 12:55:00,54.9,54.91,54.8,54.86,25700.0,35.0423,35.0486,34.9784,35.0167,25700.0
2014-06-25 13:00:00,54.87,54.99,54.81,54.99,56900.0,35.0231,35.0997,34.9848,35.0997,56900.0
2014-06-25 13:05:00,54.98,54.99,54.88,54.88,88800.0,35.0933,35.0997,35.0295,35.0295,88800.0
2014-06-25 13:10:00,54.88,54.88,54.79,54.81,27800.0,35.0295,35.0295,34.972,34.9848,27800.0
2014-06-25 13:15:00,54.81,54.93,54.79,54.93,31000.0,34.9848,35.0614,34.972,35.0614,31000.0
2014-06-25 13:20:00,54.92,54.94,54.87,54.89,23600.0,35.055,35.0678,35.0231,35.0359,23600.0
2014-06-25 13:25:00,54.89,54.9,54.83,54.83,36200.0,35.0359,35.0423,34.9976,34.9976,36200.0
2014-06-25 13:30:00,54.83,54.91,54.81,54.87,39400.0,34.9976,35.0486,34.9848,35.0231,39400.0
2014-06-25 13:35:00,54.87,54.95,54.86,54.95,48400.0,35.0231,35.0742,35.0167,35.0742,48400.0
2014-06-25 13:40:00,54.95,55.04,54.95,55.03,107000.0,35.0742,35.1316,35.0742,35.1252,107000.0
2014-06-25 13:45:00,55.03,55.04,55.01,55.01,42200.0,35.1252,35.1316,35.1125,35.1125,42200.0
2014-06-25 13:50:00,55.01,55.02,55.0,55.01,46400.0,35.1125,35.1189,35.1061,35.1125,46400.0
2014-06-25 13:55:00,55.01,55.02,54.99,55.0,68100.0,35.1125,35.1189,35.0997,35.1061,68100.0
2014-06-25 14:00:00,55.01,55.01,54.96,55.01,107200.0,35.1125,35.1125,35.0806,35.1125,107200.0
2014-06-25 14:05:00,55.0,55.03,54.96,54.97,56400.0,35.1061,35.1252,35.0806,35.0869,56400.0
2014-06-25 14:10:00,54.98,55.01,54.98,54.99,34900.0,35.0933,35.1125,35.0933,35.0997,34900.0
2014-06-25 14:15:00,54.99,54.99,54.91,54.92,25800.0,35.0997,35.0997,35.0486,35.055,25800.0
2014-06-25 14:20:00,54.93,54.95,54.91,54.92,31300.0,35.0614,35.0742,35.0486,35.055,31300.0
2014-06-25 14:25:00,54.92,54.96,54.89,54.91,27900.0,35.055,35.0806,35.0359,35.0486,27900.0
2014-06-25 14:30:00,54.91,54.93,54.85,54.88,41700.0,35.0486,35.0614,35.0103,35.0295,41700.0
2014-06-25 14:35:00,54.87,54.88,54.84,54.85,32000.0,35.0231,35.0295,35.004,35.0103,32000.0
2014-06-25 14:40:00,54.85,54.86,54.82,54.84,23700.0,35.0103,35.0167,34.9912,35.004,23700.0
2014-06-25 14:45:00,54.84,54.86,54.8,54.86,19100.0,35.004,35.0167,34.9784,35.0167,19100.0
2014-06-25 14:50:00,54.86,54.89,54.83,54.87,27400.0,35.0167,35.0359,34.9976,35.0231,27400.0
2014-06-25 14:55:00,54.87,54.88,54.83,54.87,27300.0,35.0231,35.0295,34.9976,35.0231,27300.0
2014-06-25 15:00:00,54.86,54.88,54.84,54.86,39600.0,35.0167,35.0295,35.004,35.0167,39600.0
2014-06-25 15:05:00,54.86,54.91,54.85,54.9,35700.0,35.0167,35.0486,35.0103,35.0423,35700.0
2014-06-25 15:10:00,54.89,54.89,54.81,54.83,52300.0,35.0359,35.0359,34.9848,34.9976,52300.0
2014-06-25 15:15:00,54.83,54.88,54.82,54.88,38100.0,34.9976,35.0295,34.9912,35.0295,38100.0
2014-06-25 15:20:00,54.88,54.93,54.83,54.92,278500.0,35.0295,35.0614,34.9976,35.055,278500.0
2014-06-25 15:25:00,54.92,54.96,54.91,54.96,86800.0,35.055,35.0806,35.0486,35.0806,86800.0
2014-06-25 15:30:00,54.95,54.98,54.94,54.94,78800.0,35.0742,35.0933,35.0678,35.0678,78800.0
2014-06-25 15:35:00,54.94,55.03,54.93,55.02,322300.0,35.0678,35.1252,35.0614,35.1189,322300.0
2014-06-25 15:40:00,55.0,55.04,54.97,55.01,334500.0,35.1061,35.1316,35.0869,35.1125,334500.0
2014-06-25 15:45:00,55.01,55.11,55.0,55.05,186600.0,35.1125,35.1763,35.1061,35.138,186600.0
2014-06-25 15:50:00,55.05,55.1,55.03,55.09,138400.0,35.138,35.1699,35.1252,35.1635,138400.0
2014-06-25 15:55:00,55.09,55.13,54.96,54.98,739800.0,35.1635,35.1891,35.0806,35.0933,739800.0
2014-06-26 09:30:00,55.07,55.45,54.97,55.32,131400.0,35.1508,35.3933,35.0869,35.3103,131400.0
2014-06-26 09:35:00,55.31,55.45,55.26,55.45,196100.0,35.304,35.3933,35.272,35.3933,196100.0
2014-06-26 09:40:00,55.43,55.47,55.27,55.29,150500.0,35.3806,35.4061,35.2784,35.2912,150500.0
2014-06-26 09:45:00,55.28,55.34,55.18,55.3,150200.0,35.2848,35.3231,35.221,35.2976,150200.0
2014-06-26 09:50:00,55.3,55.37,55.29,55.35,173900.0,35.2976,35.3423,35.2912,35.3295,173900.0
2014-06-26 09:55:00,55.35,55.4,55.33,55.38,132900.0,35.3295,35.3614,35.3167,35.3486,132900.0
2014-06-26 10:00:00,55.38,55.4,55.31,55.36,85100.0,35.3486,35.3614,35.304,35.3359,85100.0
2014-06-26 10:05:00,55.36,55.37,55.25,55.33,131300.0,35.3359,35.3423,35.2657,35.3167,131300.0
2014-06-26 10:10:00,55.34,55.35,55.23,55.23,88100.0,35.3231,35.3295,35.2529,35.2529,88100.0
2014-06-26 10:15:00,55.24,55.32,55.23,55.32,50200.0,35.2593,35.3103,35.2529,35.3103,50200.0
2014-06-26 10:20:00,55.32,55.34,55.3,55.33,47700.0,35.3103,35.3231,35.2976,35.3167,47700.0
2014-06-26 10:25:00,55.33,55.36,55.3,55.36,92700.0,35.3167,35.3359,35.2976,35.3359,92700.0
2014-06-26 10:30:00,55.37,55.45,55.37,55.42,90500.0,35.3423,35.3933,35.3423,35.3742,90500.0
2014-06-26 10:35:00,55.43,55.45,55.39,55.44,60000.0,35.3806,35.3933,35.355,35.3869,60000.0
2014-06-26 10:40:00,55.44,55.49,55.42,55.49,100200.0,35.3869,35.4189,35.3742,35.4189,100200.0
2014-06-26 10:45:00,55.49,55.5,55.46,55.46,67900.0,35.4189,35.4252,35.3997,35.3997,67900.0
2014-06-26 10:50:00,55.47,55.47,55.43,55.45,87400.0,35.4061,35.4061,35.3806,35.3933,87400.0
2014-06-26 10:55:00,55.44,55.47,55.44,55.46,59300.0,35.3869,35.4061,35.3869,35.3997,59300.0
2014-06-26 11:00:00,55.46,55.5,55.45,55.48,89200.0,35.3997,35.4252,35.3933,35.4125,89200.0
2014-06-26 11:05:00,55.48,55.54,55.46,55.54,68100.0,35.4125,35.4508,35.3997,35.4508,68100.0
2014-06-26 11:10:00,55.54,55.58,55.51,55.54,49300.0,35.4508,35.4763,35.4316,35.4508,49300.0
2014-06-26 11:15:00,55.54,55.63,55.52,55.61,205600.0,35.4508,35.5082,35.438,35.4954,205600.0
2014-06-26 11:20:00,55.61,55.7,55.61,55.68,89600.0,35.4954,35.5529,35.4954,35.5401,89600.0
2014-06-26 11:25:00,55.67,55.67,55.48,55.53,104700.0,35.5337,35.5337,35.4125,35.4444,104700.0
2014-06-26 11:30:00,55.54,55.62,55.54,55.6,102500.0,35.4508,35.5018,35.4508,35.4891,102500.0
2014-06-26 11:35:00,55.6,55.7,55.58,55.69,67400.0,35.4891,35.5529,35.4763,35.5465,67400.0
2014-06-26 11:40:00,55.69,55.76,55.66,55.76,116800.0,35.5465,35.5912,35.5274,35.5912,116800.0
2014-06-26 11:45:00,55.75,55.78,55.74,55.76,131800.0,35.5848,35.604,35.5784,35.5912,131800.0
2014-06-26 11:50:00,55.75,55.81,55.72,55.79,146300.0,35.5848,35.6231,35.5657,35.6103,146300.0
2014-06-26 11:55:00,55.79,55.83,55.79,55.81,112700.0,35.6103,35.6359,35.6103,35.6231,112700.0
2014-06-26 12:00:00,55.82,55.86,55.8,55.8,61100.0,35.6295,35.655,35.6167,35.6167,61100.0
2014-06-26 12:05:00,55.8,55.83,55.75,55.76,68200.0,35.6167,35.6359,35.5848,35.5912,68200.0
2014-06-26 12:10:00,55.76,55.92,55.75,55.89,164400.0,35.5912,35.6933,35.5848,35.6742,164400.0
2014-06-26 12:15:00,55.89,55.9,55.8,55.86,150600.0,35.6742,35.6806,35.6167,35.655,150600.0
2014-06-26 12:20:00,55.86,55.86,55.8,55.8,77400.0,35.655,35.655,35.6167,35.6167,77400.0
2014-06-26 12:25:00,55.8,55.81,55.78,55.8,94500.0,35.6167,35.6231,35.604,35.6167,94500.0
2014-06-26 12:30:00,55.8,55.86,55.78,55.83,50300.0,35.6167,35.655,35.604,35.6359,50300.0
2014-06-26 12:35:00,55.82,55.87,55.82,55.86,120200.0,35.6295,35.6614,35.6295,35.655,120200.0
2014-06-26 12:40:00,55.86,55.86,55.83,55.84,42900.0,35.655,35.655,35.6359,35.6423,42900.0
2014-06-26 12:45:00,55.84,55.88,55.83,55.88,62100.0,35.6423,35.6678,35.6359,35.6678,62100.0
2014-06-26 12:50:00,55.88,55.92,55.87,55.88,70700.0,35.6678,35.6933,35.6614,35.6678,70700.0
2014-06-26 12:55:00,55.88,55.88,55.83,55.85,71900.0,35.6678,35.6678,35.6359,35.6486,71900.0
2014-06-26 13:00:00,55.86,55.97,55.86,55.94,51300.0,35.655,35.7252,35.655,35.7061,51300.0
2014-06-26 13:05:00,55.94,55.98,55.93,55.98,67700.0,35.7061,35.7316,35.6997,35.7316,67700.0
2014-06-26 13:10:00,55.98,56.02,55.94,55.97,214100.0,35.7316,35.7571,35.7061,35.7252,214100.0
2014-06-26 13:15:00,55.97,56.13,55.96,56.12,102300.0,35.7252,35.8274,35.7189,35.821,102300.0
2014-06-26 13:20:00,56.13,56.23,56.12,56.22,78400.0,35.8274,35.8912,35.821,35.8848,78400.0
2014-06-26 13:25:00,56.22,56.36,56.22,56.36,162900.0,35.8848,35.9742,35.8848,35.9742,162900.0
2014-06-26 13:30:00,56.37,56.42,56.21,56.21,173500.0,35.9806,36.0125,35.8784,35.8784,173500.0
2014-06-26 13:35:00,56.22,56.26,56.17,56.25,81000.0,35.8848,35.9103,35.8529,35.904,81000.0
2014-06-26 13:40:00,56.25,56.36,56.21,56.36,107900.0,35.904,35.9742,35.8784,35.9742,107900.0
2014-06-26 13:45:00,56.37,56.37,56.26,56.29,58000.0,35.9806,35.9806,35.9103,35.9295,58000.0
2014-06-26 13:50:00,56.3,56.36,56.26,56.36,975700.0,35.9359,35.9742,35.9103,35.9742,975700.0
2014-06-26 13:55:00,56.36,56.47,56.33,56.46,118600.0,35.9742,36.0444,35.955,36.038,118600.0
2014-06-26 14:00:00,56.46,56.46,56.37,56.38,58100.0,36.038,36.038,35.9806,35.9869,58100.0
2014-06-26 14:05:00,56.37,56.42,56.34,56.41,107500.0,35.9806,36.0125,35.9614,36.0061,107500.0
2014-06-26 14:10:00,56.41,56.48,56.39,56.43,157500.0,36.0061,36.0508,35.9933,36.0188,157500.0
2014-06-26 14:15:00,56.42,56.42,56.26,56.26,103500.0,36.0125,36.0125,35.9103,35.9103,103500.0
2014-06-26 14:20:00,56.26,56.27,56.22,56.23,134500.0,35.9103,35.9167,35.8848,35.8912,134500.0
2014-06-26 14:25:00,56.23,56.26,56.22,56.25,59900.0,35.8912,35.9103,35.8848,35.904,59900.0
2014-06-26 14:30:00,56.25,56.31,56.17,56.19,95700.0,35.904,35.9423,35.8529,35.8657,95700.0
2014-06-26 14:35:00,56.19,56.24,56.18,56.22,57300.0,35.8657,35.8976,35.8593,35.8848,57300.0
2014-06-26 14:40:00,56.21,56.25,56.21,56.25,86500.0,35.8784,35.904,35.8784,35.904,86500.0
2014-06-26 14:45:00,56.25,56.34,56.25,56.25,91700.0,35.904,35.9614,35.904,35.904,91700.0
2014-06-26 14:50:00,56.25,56.29,56.23,56.28,55600.0,35.904,35.9295,35.8912,35.9231,55600.0
2014-06-26 14:55:00,56.27,56.3,56.24,56.29,75400.0,35.9167,35.9359,35.8976,35.9295,75400.0
2014-06-26 15:00:00,56.29,56.3,56.26,56.26,82300.0,35.9295,35.9359,35.9103,35.9103,82300.0
2014-06-26 15:05:00,56.27,56.4,56.26,56.37,121100.0,35.9167,35.9997,35.9103,35.9806,121100.0
2014-06-26 15:10:00,56.38,56.39,56.28,56.31,56800.0,35.9869,35.9933,35.9231,35.9423,56800.0
2014-06-26 15:15:00,56.32,56.36,56.3,56.33,79700.0,35.9486,35.9742,35.9359,35.955,79700.0
2014-06-26 15:20:00,56.33,56.41,56.32,56.4,85600.0,35.955,36.0061,35.9486,35.9997,85600.0
2014-06-26 15:25:00,56.39,56.43,56.39,56.41,106200.0,35.9933,36.0188,35.9933,36.0061,106200.0
2014-06-26 15:30:00,56.41,56.47,56.36,56.45,166100.0,36.0061,36.0444,35.9742,36.0316,166100.0
2014-06-26 15:35:00,56.45,56.47,56.43,56.45,146600.0,36.0316,36.0444,36.0188,36.0316,146600.0
2014-06-26 15:40:00,56.45,56.53,56.44,56.5,212900.0,36.0316,36.0827,36.0252,36.0635,212900.0
2014-06-26 15:45:00,56.5,56.53,56.45,56.5,292400.0,36.0635,36.0827,36.0316,36.0635,292400.0
2014-06-26 15:50:00,56.5,56.51,56.45,56.48,481700.0,36.0635,36.0699,36.0316,36.0508,481700.0
2014-06-26 15:55:00,56.48,56.54,56.46,56.52,366100.0,36.0508,36.0891,36.038,36.0763,366100.0
2014-06-27 09:30:00,56.58,56.63,56.28,56.3,213500.0,36.1146,36.1465,35.9231,35.9359,213500.0
2014-06-27 09:35:00,56.3,56.47,56.28,56.46,82900.0,35.9359,36.0444,35.9231,36.038,82900.0
2014-06-27 09:40:00,56.47,56.54,56.46,56.51,65200.0,36.0444,36.0891,36.038,36.0699,65200.0
2014-06-27 09:45:00,56.51,56.74,56.51,56.67,106000.0,36.0699,36.2167,36.0699,36.172,106000.0
2014-06-27 09:50:00,56.67,56.9,56.66,56.81,152800.0,36.172,36.3188,36.1657,36.2614,152800.0
2014-06-27 09:55:00,56.82,56.84,56.7,56.7,173700.0,36.2678,36.2805,36.1912,36.1912,173700.0
2014-06-27 10:00:00,56.7,56.72,56.64,56.7,107100.0,36.1912,36.204,36.1529,36.1912,107100.0
2014-06-27 10:05:00,56.69,56.69,56.62,56.66,80900.0,36.1848,36.1848,36.1401,36.1657,80900.0
2014-06-27 10:10:00,56.66,56.66,56.61,56.64,71600.0,36.1657,36.1657,36.1337,36.1529,71600.0
2014-06-27 10:15:00,56.62,56.64,56.59,56.6,82200.0,36.1401,36.1529,36.121,36.1274,82200.0
2014-06-27 10:20:00,56.6,56.71,56.56,56.68,97700.0,36.1274,36.1976,36.1018,36.1784,97700.0
2014-06-27 10:25:00,56.68,56.72,56.64,56.65,54000.0,36.1784,36.204,36.1529,36.1593,54000.0
2014-06-27 10:30:00,56.65,56.66,56.56,56.58,89000.0,36.1593,36.1657,36.1018,36.1146,89000.0
2014-06-27 10:35:00,56.58,56.68,56.58,56.66,94500.0,36.1146,36.1784,36.1146,36.1657,94500.0
2014-06-27 10:40:00,56.66,56.74,56.62,56.69,215300.0,36.1657,36.2167,36.1401,36.1848,215300.0
2014-06-27 10:45:00,56.69,56.78,56.69,56.72,93100.0,36.1848,36.2423,36.1848,36.204,93100.0
2014-06-27 10:50:00,56.7,56.71,56.63,56.66,37800.0,36.1912,36.1976,36.1465,36.1657,37800.0
2014-06-27 10:55:00,56.66,56.68,56.64,56.64,41600.0,36.1657,36.1784,36.1529,36.1529,41600.0
2014-06-27 11:00:00,56.65,56.69,56.64,56.66,25900.0,36.1593,36.1848,36.1529,36.1657,25900.0
2014-06-27 11:05:00,56.66,56.66,56.59,56.61,68400.0,36.1657,36.1657,36.121,36.1337,68400.0
2014-06-27 11:10:00,56.6,56.62,56.57,56.58,50700.0,36.1274,36.1401,36.1082,36.1146,50700.0
2014-06-27 11:15:00,56.58,56.61,56.57,56.58,117400.0,36.1146,36.1337,36.1082,36.1146,117400.0
2014-06-27 11:20:00,56.58,56.59,56.51,56.55,89700.0,36.1146,36.121,36.0699,36.0954,89700.0
2014-06-27 11:25:00,56.55,56.58,56.52,56.57,79800.0,36.0954,36.1146,36.0763,36.1082,79800.0
2014-06-27 11:30:00,56.56,56.59,56.54,56.56,82900.0,36.1018,36.121,36.0891,36.1018,82900.0
2014-06-27 11:35:00,56.55,56.62,56.55,56.62,122600.0,36.0954,36.1401,36.0954,36.1401,122600.0
2014-06-27 11:40:00,56.62,56.64,56.58,56.59,51300.0,36.1401,36.1529,36.1146,36.121,51300.0
2014-06-27 11:45:00,56.58,56.61,56.55,56.59,57000.0,36.1146,36.1337,36.0954,36.121,57000.0
2014-06-27 11:50:00,56.59,56.59,56.53,56.53,53800.0,36.121,36.121,36.0827,36.0827,53800.0
2014-06-27 11:55:00,56.54,56.54,56.49,56.49,37900.0,36.0891,36.0891,36.0571,36.0571,37900.0
2014-06-27 12:00:00,56.5,56.53,56.49,56.5,44500.0,36.0635,36.0827,36.0571,36.0635,44500.0
2014-06-27 12:05:00,56.49,56.55,56.49,56.55,57000.0,36.0571,36.0954,36.0571,36.0954,57000.0
2014-06-27 12:10:00,56.55,56.56,56.5,56.5,39900.0,36.0954,36.1018,36.0635,36.0635,39900.0
2014-06-27 12:15:00,56.51,56.54,56.5,56.5,29900.0,36.0699,36.0891,36.0635,36.0635,29900.0
2014-06-27 12:20:00,56.51,56.56,56.5,56.53,38600.0,36.0699,36.1018,36.0635,36.0827,38600.0
2014-06-27 12:25:00,56.52,56.56,56.52,56.52,57600.0,36.0763,36.1018,36.0763,36.0763,57600.0
2014-06-27 12:30:00,56.52,56.58,56.51,56.56,28700.0,36.0763,36.1146,36.0699,36.1018,28700.0
2014-06-27 12:35:00,56.55,56.56,56.55,56.55,41100.0,36.0954,36.1018,36.0954,36.0954,41100.0
2014-06-27 12:40:00,56.55,56.61,56.53,56.58,66200.0,36.0954,36.1337,36.0827,36.1146,66200.0
2014-06-27 12:45:00,56.57,56.62,56.55,56.62,39500.0,36.1082,36.1401,36.0954,36.1401,39500.0
2014-06-27 12:50:00,56.61,56.62,56.56,56.56,21700.0,36.1337,36.1401,36.1018,36.1018,21700.0
2014-06-27 12:55:00,56.56,56.67,56.56,56.65,36900.0,36.1018,36.172,36.1018,36.1593,36900.0
2014-06-27 13:00:00,56.65,56.67,56.62,56.62,14600.0,36.1593,36.172,36.1401,36.1401,14600.0
2014-06-27 13:05:00,56.62,56.63,56.56,56.58,25700.0,36.1401,36.1465,36.1018,36.1146,25700.0
2014-06-27 13:10:00,56.57,56.61,56.56,56.6,24600.0,36.1082,36.1337,36.1018,36.1274,24600.0
2014-06-27 13:15:00,56.6,56.61,56.54,56.55,85100.0,36.1274,36.1337,36.0891,36.0954,85100.0
2014-06-27 13:20:00,56.56,56.62,56.56,56.61,16000.0,36.1018,36.1401,36.1018,36.1337,16000.0
2014-06-27 13:25:00,56.6,56.61,56.54,56.55,26800.0,36.1274,36.1337,36.0891,36.0954,26800.0
2014-06-27 13:30:00,56.55,56.58,56.55,56.58,18700.0,36.0954,36.1146,36.0954,36.1146,18700.0
2014-06-27 13:35:00,56.58,56.6,56.56,56.58,18600.0,36.1146,36.1274,36.1018,36.1146,18600.0
2014-06-27 13:40:00,56.58,56.59,56.55,56.58,23700.0,36.1146,36.121,36.0954,36.1146,23700.0
2014-06-27 13:45:00,56.58,56.62,56.57,56.6,40600.0,36.1146,36.1401,36.1082,36.1274,40600.0
2014-06-27 13:50:00,56.61,56.63,56.59,56.62,29000.0,36.1337,36.1465,36.121,36.1401,29000.0
2014-06-27 13:55:00,56.61,56.66,56.59,56.65,27600.0,36.1337,36.1657,36.121,36.1593,27600.0
2014-06-27 14:00:00,56.65,56.66,56.61,56.63,29100.0,36.1593,36.1657,36.1337,36.1465,29100.0
2014-06-27 14:05:00,56.63,56.66,56.58,56.66,79400.0,36.1465,36.1657,36.1146,36.1657,79400.0
2014-06-27 14:10:00,56.65,56.68,56.61,56.62,52500.0,36.1593,36.1784,36.1337,36.1401,52500.0
2014-06-27 14:15:00,56.61,56.63,56.55,56.55,31700.0,36.1337,36.1465,36.0954,36.0954,31700.0
2014-06-27 14:20:00,56.55,56.62,56.54,56.59,32400.0,36.0954,36.1401,36.0891,36.121,32400.0
2014-06-27 14:25:00,56.6,56.61,56.55,56.61,31000.0,36.1274,36.1337,36.0954,36.1337,31000.0
2014-06-27 14:30:00,56.62,56.62,56.56,56.6,32200.0,36.1401,36.1401,36.1018,36.1274,32200.0
2014-06-27 14:35:00,56.61,56.62,56.58,56.58,22900.0,36.1337,36.1401,36.1146,36.1146,22900.0
2014-06-27 14:40:00,56.59,56.6,56.57,56.58,17800.0,36.121,36.1274,36.1082,36.1146,17800.0
2014-06-27 14:45:00,56.57,56.63,56.54,56.6,53100.0,36.1082,36.1465,36.0891,36.1274,53100.0
2014-06-27 14:50:00,56.59,56.75,56.5,56.73,118900.0,36.121,36.2231,36.0635,36.2103,118900.0
2014-06-27 14:55:00,56.73,56.73,56.61,56.61,36400.0,36.2103,36.2103,36.1337,36.1337,36400.0
2014-06-27 15:00:00,56.61,56.66,56.59,56.62,40600.0,36.1337,36.1657,36.121,36.1401,40600.0
2014-06-27 15:05:00,56.62,56.67,56.6,56.67,50100.0,36.1401,36.172,36.1274,36.172,50100.0
2014-06-27 15:10:00,56.67,56.72,56.63,56.71,32700.0,36.172,36.204,36.1465,36.1976,32700.0
2014-06-27 15:15:00,56.72,56.74,56.65,56.65,40200.0,36.204,36.2167,36.1593,36.1593,40200.0
2014-06-27 15:20:00,56.66,56.67,56.64,56.67,39400.0,36.1657,36.172,36.1529,36.172,39400.0
2014-06-27 15:25:00,56.67,56.8,56.67,56.78,54700.0,36.172,36.255,36.172,36.2423,54700.0
2014-06-27 15:30:00,56.77,56.87,56.75,56.86,94300.0,36.2359,36.2997,36.2231,36.2933,94300.0
2014-06-27 15:35:00,56.86,56.88,56.83,56.86,87100.0,36.2933,36.3061,36.2742,36.2933,87100.0
2014-06-27 15:40:00,56.85,56.88,56.82,56.87,69200.0,36.2869,36.3061,36.2678,36.2997,69200.0
2014-06-27 15:45:00,56.87,56.87,56.75,56.75,120300.0,36.2997,36.2997,36.2231,36.2231,120300.0
2014-06-27 15:50:00,56.76,56.78,56.7,56.7,225500.0,36.2295,36.2423,36.1912,36.1912,225500.0
2014-06-27 15:55:00,56.71,56.79,56.71,56.78,441400.0,36.1976,36.2486,36.1976,36.2423,441400.0
2014-06-30 09:30:00,56.51,56.65,56.1,56.36,211200.0,36.0699,36.1593,35.8082,35.9742,211200.0
2014-06-30 09:35:00,56.36,56.4,56.13,56.25,115400.0,35.9742,35.9997,35.8274,35.904,115400.0
2014-06-30 09:40:00,56.27,56.3,56.14,56.3,76700.0,35.9167,35.9359,35.8337,35.9359,76700.0
2014-06-30 09:45:00,56.32,56.42,56.21,56.32,60700.0,35.9486,36.0125,35.8784,35.9486,60700.0
2014-06-30 09:50:00,56.3,56.44,56.24,56.4,75600.0,35.9359,36.0252,35.8976,35.9997,75600.0
2014-06-30 09:55:00,56.4,56.44,56.39,56.41,54300.0,35.9997,36.0252,35.9933,36.0061,54300.0
2014-06-30 10:00:00,56.4,56.45,56.33,56.38,48100.0,35.9997,36.0316,35.955,35.9869,48100.0
2014-06-30 10:05:00,56.38,56.48,56.37,56.45,55000.0,35.9869,36.0508,35.9806,36.0316,55000.0
2014-06-30 10:10:00,56.46,56.59,56.44,56.59,41400.0,36.038,36.121,36.0252,36.121,41400.0
2014-06-30 10:15:00,56.59,56.71,56.59,56.7,65000.0,36.121,36.1976,36.121,36.1912,65000.0
2014-06-30 10:20:00,56.7,56.78,56.7,56.77,65900.0,36.1912,36.2423,36.1912,36.2359,65900.0
2014-06-30 10:25:00,56.77,56.86,56.76,56.85,44600.0,36.2359,36.2933,36.2295,36.2869,44600.0
2014-06-30 10:30:00,56.85,56.86,56.78,56.79,73100.0,36.2869,36.2933,36.2423,36.2486,73100.0
2014-06-30 10:35:00,56.79,56.85,56.73,56.81,70700.0,36.2486,36.2869,36.2103,36.2614,70700.0
2014-06-30 10:40:00,56.8,56.83,56.8,56.8,57800.0,36.255,36.2742,36.255,36.255,57800.0
2014-06-30 10:45:00,56.8,56.81,56.78,56.8,67000.0,36.255,36.2614,36.2423,36.255,67000.0
2014-06-30 10:50:00,56.8,56.8,56.47,56.51,59400.0,36.255,36.255,36.0444,36.0699,59400.0
2014-06-30 10:55:00,56.52,56.53,56.41,56.5,61700.0,36.0763,36.0827,36.0061,36.0635,61700.0
2014-06-30 11:00:00,56.5,56.57,56.48,56.55,68000.0,36.0635,36.1082,36.0508,36.0954,68000.0
2014-06-30 11:05:00,56.56,56.73,56.56,56.63,108400.0,36.1018,36.2103,36.1018,36.1465,108400.0
2014-06-30 11:10:00,56.64,56.68,56.6,56.68,52500.0,36.1529,36.1784,36.1274,36.1784,52500.0
2014-06-30 11:15:00,56.68,56.68,56.59,56.6,67500.0,36.1784,36.1784,36.121,36.1274,67500.0
2014-06-30 11:20:00,56.61,56.76,56.59,56.76,65800.0,36.1337,36.2295,36.121,36.2295,65800.0
2014-06-30 11:25:00,56.76,56.8,56.7,56.76,45100.0,36.2295,36.255,36.1912,36.2295,45100.0
2014-06-30 11:30:00,56.76,56.89,56.73,56.86,43400.0,36.2295,36.3125,36.2103,36.2933,43400.0
2014-06-30 11:35:00,56.86,56.86,56.72,56.81,40200.0,36.2933,36.2933,36.204,36.2614,40200.0
2014-06-30 11:40:00,56.81,56.85,56.75,56.75,28900.0,36.2614,36.2869,36.2231,36.2231,28900.0
2014-06-30 11:45:00,56.76,56.83,56.68,56.69,32800.0,36.2295,36.2742,36.1784,36.1848,32800.0
2014-06-30 11:50:00,56.7,56.73,56.66,56.73,16300.0,36.1912,36.2103,36.1657,36.2103,16300.0
2014-06-30 11:55:00,56.73,56.74,56.68,56.71,22700.0,36.2103,36.2167,36.1784,36.1976,22700.0
2014-06-30 12:00:00,56.7,56.76,56.7,56.73,42500.0,36.1912,36.2295,36.1912,36.2103,42500.0
2014-06-30 12:05:00,56.73,56.75,56.64,56.65,30900.0,36.2103,36.2231,36.1529,36.1593,30900.0
2014-06-30 12:10:00,56.65,56.68,56.65,56.65,84300.0,36.1593,36.1784,36.1593,36.1593,84300.0
2014-06-30 12:15:00,56.64,56.67,56.57,56.65,61400.0,36.1529,36.172,36.1082,36.1593,61400.0
2014-06-30 12:20:00,56.65,56.66,56.62,56.63,27900.0,36.1593,36.1657,36.1401,36.1465,27900.0
2014-06-30 12:25:00,56.63,56.69,56.62,56.68,18700.0,36.1465,36.1848,36.1401,36.1784,18700.0
2014-06-30 12:30:00,56.69,56.7,56.65,56.67,33600.0,36.1848,36.1912,36.1593,36.172,33600.0
2014-06-30 12:35:00,56.66,56.7,56.65,56.7,55700.0,36.1657,36.1912,36.1593,36.1912,55700.0
2014-06-30 12:40:00,56.69,56.7,56.67,56.69,27200.0,36.1848,36.1912,36.172,36.1848,27200.0
2014-06-30 12:45:00,56.69,56.7,56.65,56.66,50400.0,36.1848,36.1912,36.1593,36.1657,50400.0
2014-06-30 12:50:00,56.65,56.7,56.65,56.67,51400.0,36.1593,36.1912,36.1593,36.172,51400.0
2014-06-30 12:55:00,56.66,56.69,56.64,56.65,14700.0,36.1657,36.1848,36.1529,36.1593,14700.0
2014-06-30 13:00:00,56.65,56.65,56.64,56.64,12000.0,36.1593,36.1593,36.1529,36.1529,12000.0
2014-06-30 13:05:00,56.65,56.67,56.64,56.66,56500.0,36.1593,36.172,36.1529,36.1657,56500.0
2014-06-30 13:10:00,56.66,56.67,56.65,56.67,15000.0,36.1657,36.172,36.1593,36.172,15000.0
2014-06-30 13:15:00,56.67,56.68,56.65,56.67,41500.0,36.172,36.1784,36.1593,36.172,41500.0
2014-06-30 13:20:00,56.68,56.7,56.65,56.68,62100.0,36.1784,36.1912,36.1593,36.1784,62100.0
2014-06-30 13:25:00,56.68,56.7,56.66,56.67,32400.0,36.1784,36.1912,36.1657,36.172,32400.0
2014-06-30 13:30:00,56.67,56.68,56.65,56.67,70100.0,36.172,36.1784,36.1593,36.172,70100.0
2014-06-30 13:35:00,56.66,56.67,56.65,56.66,37100.0,36.1657,36.172,36.1593,36.1657,37100.0
2014-06-30 13:40:00,56.66,56.69,56.65,56.65,34100.0,36.1657,36.1848,36.1593,36.1593,34100.0
2014-06-30 13:45:00,56.66,56.68,56.65,56.66,30600.0,36.1657,36.1784,36.1593,36.1657,30600.0
2014-06-30 13:50:00,56.65,56.65,56.62,56.63,14200.0,36.1593,36.1593,36.1401,36.1465,14200.0
2014-06-30 13:55:00,56.62,56.63,56.54,56.55,64300.0,36.1401,36.1465,36.0891,36.0954,64300.0
2014-06-30 14:00:00,56.54,56.58,56.53,56.56,33900.0,36.0891,36.1146,36.0827,36.1018,33900.0
2014-06-30 14:05:00,56.56,56.56,56.54,56.54,26100.0,36.1018,36.1018,36.0891,36.0891,26100.0
2014-06-30 14:10:00,56.55,56.57,56.53,56.53,33000.0,36.0954,36.1082,36.0827,36.0827,33000.0
2014-06-30 14:15:00,56.54,56.55,56.49,56.5,67200.0,36.0891,36.0954,36.0571,36.0635,67200.0
2014-06-30 14:20:00,56.49,56.5,56.37,56.45,74300.0,36.0571,36.0635,35.9806,36.0316,74300.0
2014-06-30 14:25:00,56.44,56.54,56.44,56.54,26200.0,36.0252,36.0891,36.0252,36.0891,26200.0
2014-06-30 14:30:00,56.54,56.54,56.53,56.53,21700.0,36.0891,36.0891,36.0827,36.0827,21700.0
2014-06-30 14:35:00,56.53,56.54,56.49,56.5,29400.0,36.0827,36.0891,36.0571,36.0635,29400.0
2014-06-30 14:40:00,56.5,56.53,56.48,56.5,75800.0,36.0635,36.0827,36.0508,36.0635,75800.0
2014-06-30 14:45:00,56.51,56.51,56.49,56.5,38500.0,36.0699,36.0699,36.0571,36.0635,38500.0
2014-06-30 14:50:00,56.5,56.54,56.5,56.53,28100.0,36.0635,36.0891,36.0635,36.0827,28100.0
2014-06-30 14:55:00,56.53,56.53,56.49,56.5,39900.0,36.0827,36.0827,36.0571,36.0635,39900.0
2014-06-30 15:00:00,56.5,56.51,56.43,56.45,37400.0,36.0635,36.0699,36.0188,36.0316,37400.0
2014-06-30 15:05:00,56.44,56.5,56.44,56.44,30600.0,36.0252,36.0635,36.0252,36.0252,30600.0
2014-06-30 15:10:00,56.44,56.45,56.4,56.42,27900.0,36.0252,36.0316,35.9997,36.0125,27900.0
2014-06-30 15:15:00,56.41,56.42,56.38,56.38,38200.0,36.0061,36.0125,35.9869,35.9869,38200.0
2014-06-30 15:20:00,56.37,56.43,56.37,56.4,56100.0,35.9806,36.0188,35.9806,35.9997,56100.0
2014-06-30 15:25:00,56.41,56.46,56.38,56.46,67400.0,36.0061,36.038,35.9869,36.038,67400.0
2014-06-30 15:30:00,56.44,56.46,56.41,56.41,28900.0,36.0252,36.038,36.0061,36.0061,28900.0
2014-06-30 15:35:00,56.42,56.45,56.4,56.42,63400.0,36.0125,36.0316,35.9997,36.0125,63400.0
2014-06-30 15:40:00,56.42,56.46,56.39,56.4,142400.0,36.0125,36.038,35.9933,35.9997,142400.0
2014-06-30 15:45:00,56.4,56.44,56.37,56.38,165700.0,35.9997,36.0252,35.9806,35.9869,165700.0
2014-06-30 15:50:00,56.37,56.4,56.31,56.32,163100.0,35.9806,35.9997,35.9423,35.9486,163100.0
2014-06-30 15:55:00,56.31,56.45,56.3,56.41,338700.0,35.9423,36.0316,35.9359,36.0061,338700.0
2014-07-01 09:30:00,56.42,56.49,56.17,56.2,131700.0,36.0125,36.0571,35.8529,35.872,131700.0
2014-07-01 09:35:00,56.19,56.4,56.18,56.38,86500.0,35.8657,35.9997,35.8593,35.9869,86500.0
2014-07-01 09:40:00,56.39,56.51,56.38,56.41,24000.0,35.9933,36.0699,35.9869,36.0061,24000.0
2014-07-01 09:45:00,56.41,56.41,56.3,56.35,55200.0,36.0061,36.0061,35.9359,35.9678,55200.0
2014-07-01 09:50:00,56.36,56.39,56.28,56.34,57300.0,35.9742,35.9933,35.9231,35.9614,57300.0
2014-07-01 09:55:00,56.35,56.36,56.29,56.32,30700.0,35.9678,35.9742,35.9295,35.9486,30700.0
2014-07-01 10:00:00,56.3,56.42,56.27,56.4,35800.0,35.9359,36.0125,35.9167,35.9997,35800.0
2014-07-01 10:05:00,56.39,56.48,56.39,56.47,33600.0,35.9933,36.0508,35.9933,36.0444,33600.0
2014-07-01 10:10:00,56.47,56.5,56.37,56.38,50200.0,36.0444,36.0635,35.9806,35.9869,50200.0
2014-07-01 10:15:00,56.39,56.41,56.37,56.4,37800.0,35.9933,36.0061,35.9806,35.9997,37800.0
2014-07-01 10:20:00,56.4,56.42,56.28,56.28,63500.0,35.9997,36.0125,35.9231,35.9231,63500.0
2014-07-01 10:25:00,56.28,56.32,56.23,56.32,46700.0,35.9231,35.9486,35.8912,35.9486,46700.0
2014-07-01 10:30:00,56.33,56.43,56.33,56.36,44700.0,35.955,36.0188,35.955,35.9742,44700.0
2014-07-01 10:35:00,56.37,56.45,56.36,56.41,34900.0,35.9806,36.0316,35.9742,36.0061,34900.0
2014-07-01 10:40:00,56.41,56.41,56.36,56.37,20600.0,36.0061,36.0061,35.9742,35.9806,20600.0
2014-07-01 10:45:00,56.38,56.44,56.38,56.4,37000.0,35.9869,36.0252,35.9869,35.9997,37000.0
2014-07-01 10:50:00,56.41,56.54,56.4,56.53,81500.0,36.0061,36.0891,35.9997,36.0827,81500.0
2014-07-01 10:55:00,56.51,56.57,56.5,56.56,59000.0,36.0699,36.1082,36.0635,36.1018,59000.0
2014-07-01 11:00:00,56.56,56.63,56.53,56.62,58900.0,36.1018,36.1465,36.0827,36.1401,58900.0
2014-07-01 11:05:00,56.61,56.73,56.61,56.64,59400.0,36.1337,36.2103,36.1337,36.1529,59400.0
2014-07-01 11:10:00,56.65,56.68,56.6,56.6,39600.0,36.1593,36.1784,36.1274,36.1274,39600.0
2014-07-01 11:15:00,56.6,56.65,56.57,56.59,44900.0,36.1274,36.1593,36.1082,36.121,44900.0
2014-07-01 11:20:00,56.59,56.65,56.55,56.58,66400.0,36.121,36.1593,36.0954,36.1146,66400.0
2014-07-01 11:25:00,56.58,56.69,56.57,56.67,93900.0,36.1146,36.1848,36.1082,36.172,93900.0
2014-07-01 11:30:00,56.67,56.72,56.66,56.72,49500.0,36.172,36.204,36.1657,36.204,49500.0
2014-07-01 11:35:00,56.72,56.84,56.72,56.82,41800.0,36.204,36.2805,36.204,36.2678,41800.0
2014-07-01 11:40:00,56.81,56.82,56.77,56.77,23500.0,36.2614,36.2678,36.2359,36.2359,23500.0
2014-07-01 11:45:00,56.77,56.77,56.68,56.68,37400.0,36.2359,36.2359,36.1784,36.1784,37400.0
2014-07-01 11:50:00,56.69,56.79,56.68,56.72,114300.0,36.1848,36.2486,36.1784,36.204,114300.0
2014-07-01 11:55:00,56.72,56.74,56.7,56.72,35400.0,36.204,36.2167,36.1912,36.204,35400.0
2014-07-01 12:00:00,56.73,56.76,56.71,56.71,43900.0,36.2103,36.2295,36.1976,36.1976,43900.0
2014-07-01 12:05:00,56.72,56.74,56.71,56.73,26300.0,36.204,36.2167,36.1976,36.2103,26300.0
2014-07-01 12:10:00,56.73,56.76,56.72,56.72,35300.0,36.2103,36.2295,36.204,36.204,35300.0
2014-07-01 12:15:00,56.71,56.71,56.6,56.6,61700.0,36.1976,36.1976,36.1274,36.1274,61700.0
2014-07-01 12:20:00,56.6,56.63,56.59,56.63,45600.0,36.1274,36.1465,36.121,36.1465,45600.0
2014-07-01 12:25:00,56.63,56.67,56.6,56.66,26900.0,36.1465,36.172,36.1274,36.1657,26900.0
2014-07-01 12:30:00,56.64,56.7,56.64,56.7,12700.0,36.1529,36.1912,36.1529,36.1912,12700.0
2014-07-01 12:35:00,56.7,56.82,56.69,56.77,31400.0,36.1912,36.2678,36.1848,36.2359,31400.0
2014-07-01 12:40:00,56.78,56.8,56.76,56.8,13600.0,36.2423,36.255,36.2295,36.255,13600.0
2014-07-01 12:45:00,56.81,56.9,56.81,56.9,67200.0,36.2614,36.3188,36.2614,36.3188,67200.0
2014-07-01 12:50:00,56.9,56.91,56.83,56.84,30200.0,36.3188,36.3252,36.2742,36.2805,30200.0
2014-07-01 12:55:00,56.83,56.86,56.78,56.83,27600.0,36.2742,36.2933,36.2423,36.2742,27600.0
2014-07-01 13:00:00,56.82,56.87,56.82,56.87,33000.0,36.2678,36.2997,36.2678,36.2997,33000.0
2014-07-01 13:05:00,56.88,56.97,56.88,56.95,62300.0,36.3061,36.3635,36.3061,36.3508,62300.0
2014-07-01 13:10:00,56.96,56.99,56.93,56.96,31800.0,36.3571,36.3763,36.338,36.3571,31800.0
2014-07-01 13:15:00,56.96,57.04,56.94,57.03,135800.0,36.3571,36.4082,36.3444,36.4018,135800.0
2014-07-01 13:20:00,57.03,57.16,57.03,57.16,52200.0,36.4018,36.4848,36.4018,36.4848,52200.0
2014-07-01 13:25:00,57.15,57.19,57.13,57.19,41100.0,36.4784,36.504,36.4657,36.504,41100.0
2014-07-01 13:30:00,57.18,57.2,57.04,57.05,77700.0,36.4976,36.5103,36.4082,36.4146,77700.0
2014-07-01 13:35:00,57.05,57.06,56.99,57.01,109000.0,36.4146,36.421,36.3763,36.3891,109000.0
2014-07-01 13:40:00,57.01,57.08,57.01,57.08,23800.0,36.3891,36.4337,36.3891,36.4337,23800.0
2014-07-01 13:45:00,57.08,57.08,57.01,57.04,25900.0,36.4337,36.4337,36.3891,36.4082,25900.0
2014-07-01 13:50:00,57.03,57.04,57.0,57.01,17800.0,36.4018,36.4082,36.3827,36.3891,17800.0
2014-07-01 13:55:00,57.01,57.05,57.0,57.05,25600.0,36.3891,36.4146,36.3827,36.4146,25600.0
2014-07-01 14:00:00,57.06,57.08,57.0,57.0,25200.0,36.421,36.4337,36.3827,36.3827,25200.0
2014-07-01 14:05:00,57.0,57.02,56.98,57.02,86400.0,36.3827,36.3954,36.3699,36.3954,86400.0
2014-07-01 14:10:00,57.02,57.06,57.0,57.03,18600.0,36.3954,36.421,36.3827,36.4018,18600.0
2014-07-01 14:15:00,57.03,57.05,57.0,57.0,19500.0,36.4018,36.4146,36.3827,36.3827,19500.0
2014-07-01 14:20:00,57.0,57.01,56.95,56.97,55700.0,36.3827,36.3891,36.3508,36.3635,55700.0
2014-07-01 14:25:00,56.97,57.01,56.96,57.0,26500.0,36.3635,36.3891,36.3571,36.3827,26500.0
2014-07-01 14:30:00,57.0,57.0,56.94,56.96,26900.0,36.3827,36.3827,36.3444,36.3571,26900.0
2014-07-01 14:35:00,56.96,57.01,56.93,56.95,62200.0,36.3571,36.3891,36.338,36.3508,62200.0
2014-07-01 14:40:00,56.95,56.98,56.91,56.94,48300.0,36.3508,36.3699,36.3252,36.3444,48300.0
2014-07-01 14:45:00,56.93,56.94,56.83,56.84,45600.0,36.338,36.3444,36.2742,36.2805,45600.0
2014-07-01 14:50:00,56.84,56.86,56.81,56.85,28800.0,36.2805,36.2933,36.2614,36.2869,28800.0
2014-07-01 14:55:00,56.85,56.9,56.84,56.88,44200.0,36.2869,36.3188,36.2805,36.3061,44200.0
2014-07-01 15:00:00,56.88,56.96,56.88,56.92,50100.0,36.3061,36.3571,36.3061,36.3316,50100.0
2014-07-01 15:05:00,56.91,56.94,56.88,56.91,32000.0,36.3252,36.3444,36.3061,36.3252,32000.0
2014-07-01 15:10:00,56.91,56.98,56.89,56.96,57300.0,36.3252,36.3699,36.3125,36.3571,57300.0
2014-07-01 15:15:00,56.96,57.1,56.95,57.09,77500.0,36.3571,36.4465,36.3508,36.4401,77500.0
2014-07-01 15:20:00,57.08,57.09,57.01,57.03,36900.0,36.4337,36.4401,36.3891,36.4018,36900.0
2014-07-01 15:25:00,57.04,57.06,57.0,57.01,53000.0,36.4082,36.421,36.3827,36.3891,53000.0
2014-07-01 15:30:00,57.02,57.06,57.01,57.04,74500.0,36.3954,36.421,36.3891,36.4082,74500.0
2014-07-01 15:35:00,57.04,57.14,57.04,57.08,90300.0,36.4082,36.472,36.4082,36.4337,90300.0
2014-07-01 15:40:00,57.07,57.08,57.02,57.03,65500.0,36.4274,36.4337,36.3954,36.4018,65500.0
2014-07-01 15:45:00,57.04,57.07,57.0,57.01,88900.0,36.4082,36.4274,36.3827,36.3891,88900.0
2014-07-01 15:50:00,57.01,57.07,56.98,56.99,160600.0,36.3891,36.4274,36.3699,36.3763,160600.0
2014-07-01 15:55:00,56.99,57.0,56.89,56.89,198800.0,36.3763,36.3827,36.3125,36.3125,198800.0
2014-07-02 09:30:00,57.46,57.5,57.15,57.28,239200.0,36.6763,36.7018,36.4784,36.5614,239200.0
2014-07-02 09:35:00,57.3,57.36,57.16,57.17,90200.0,36.5742,36.6125,36.4848,36.4912,90200.0
2014-07-02 09:40:00,57.17,57.34,57.14,57.25,183900.0,36.4912,36.5997,36.472,36.5422,183900.0
2014-07-02 09:45:00,57.26,57.34,57.04,57.04,100100.0,36.5486,36.5997,36.4082,36.4082,100100.0
2014-07-02 09:50:00,57.04,57.14,56.92,56.92,87500.0,36.4082,36.472,36.3316,36.3316,87500.0
2014-07-02 09:55:00,56.95,57.03,56.92,56.94,43400.0,36.3508,36.4018,36.3316,36.3444,43400.0
2014-07-02 10:00:00,56.94,57.09,56.94,57.06,53100.0,36.3444,36.4401,36.3444,36.421,53100.0
2014-07-02 10:05:00,57.07,57.1,56.97,56.98,76700.0,36.4274,36.4465,36.3635,36.3699,76700.0
2014-07-02 10:10:00,56.98,57.1,56.97,56.99,36000.0,36.3699,36.4465,36.3635,36.3763,36000.0
2014-07-02 10:15:00,57.0,57.14,57.0,57.14,27000.0,36.3827,36.472,36.3827,36.472,27000.0
2014-07-02 10:20:00,57.12,57.19,57.12,57.17,26600.0,36.4593,36.504,36.4593,36.4912,26600.0
2014-07-02 10:25:00,57.16,57.17,57.12,57.13,40300.0,36.4848,36.4912,36.4593,36.4657,40300.0
2014-07-02 10:30:00,57.14,57.18,57.11,57.14,30100.0,36.472,36.4976,36.4529,36.472,30100.0
2014-07-02 10:35:00,57.15,57.22,57.15,57.15,31000.0,36.4784,36.5231,36.4784,36.4784,31000.0
2014-07-02 10:40:00,57.16,57.19,57.13,57.14,29900.0,36.4848,36.504,36.4657,36.472,29900.0
2014-07-02 10:45:00,57.14,57.23,57.13,57.23,38300.0,36.472,36.5295,36.4657,36.5295,38300.0
2014-07-02 10:50:00,57.22,57.29,57.12,57.16,61000.0,36.5231,36.5678,36.4593,36.4848,61000.0
2014-07-02 10:55:00,57.16,57.22,57.14,57.21,49100.0,36.4848,36.5231,36.472,36.5167,49100.0
2014-07-02 11:00:00,57.2,57.3,57.18,57.24,38200.0,36.5103,36.5742,36.4976,36.5359,38200.0
2014-07-02 11:05:00,57.23,57.24,57.0,57.0,53800.0,36.5295,36.5359,36.3827,36.3827,53800.0
2014-07-02 11:10:00,57.0,57.01,56.96,56.98,39800.0,36.3827,36.3891,36.3571,36.3699,39800.0
2014-07-02 11:15:00,56.98,57.05,56.97,57.04,29500.0,36.3699,36.4146,36.3635,36.4082,29500.0
2014-07-02 11:20:00,57.04,57.07,56.99,57.03,25600.0,36.4082,36.4274,36.3763,36.4018,25600.0
2014-07-02 11:25:00,57.03,57.09,57.03,57.06,19500.0,36.4018,36.4401,36.4018,36.421,19500.0
2014-07-02 11:30:00,57.07,57.15,57.07,57.11,23800.0,36.4274,36.4784,36.4274,36.4529,23800.0
2014-07-02 11:35:00,57.11,57.2,57.1,57.2,20800.0,36.4529,36.5103,36.4465,36.5103,20800.0
2014-07-02 11:40:00,57.19,57.22,57.18,57.19,16800.0,36.504,36.5231,36.4976,36.504,16800.0
2014-07-02 11:45:00,57.19,57.24,57.19,57.19,21100.0,36.504,36.5359,36.504,36.504,21100.0
2014-07-02 11:50:00,57.19,57.2,56.99,57.0,40600.0,36.504,36.5103,36.3763,36.3827,40600.0
2014-07-02 11:55:00,57.0,57.0,56.97,56.97,37100.0,36.3827,36.3827,36.3635,36.3635,37100.0
2014-07-02 12:00:00,56.97,56.99,56.97,56.99,30900.0,36.3635,36.3763,36.3635,36.3763,30900.0
2014-07-02 12:05:00,56.99,57.11,56.99,57.1,35900.0,36.3763,36.4529,36.3763,36.4465,35900.0
2014-07-02 12:10:00,57.09,57.27,57.09,57.24,65000.0,36.4401,36.555,36.4401,36.5359,65000.0
2014-07-02 12:15:00,57.24,57.3,57.23,57.26,21600.0,36.5359,36.5742,36.5295,36.5486,21600.0
2014-07-02 12:20:00,57.25,57.31,57.24,57.3,34600.0,36.5422,36.5805,36.5359,36.5742,34600.0
2014-07-02 12:25:00,57.31,57.44,57.3,57.43,37000.0,36.5805,36.6635,36.5742,36.6571,37000.0
2014-07-02 12:30:00,57.44,57.44,57.32,57.33,74200.0,36.6635,36.6635,36.5869,36.5933,74200.0
2014-07-02 12:35:00,57.33,57.36,57.25,57.26,30100.0,36.5933,36.6125,36.5422,36.5486,30100.0
2014-07-02 12:40:00,57.26,57.38,57.25,57.38,33400.0,36.5486,36.6252,36.5422,36.6252,33400.0
2014-07-02 12:45:00,57.38,57.38,57.32,57.34,17000.0,36.6252,36.6252,36.5869,36.5997,17000.0
2014-07-02 12:50:00,57.33,57.33,57.27,57.3,16600.0,36.5933,36.5933,36.555,36.5742,16600.0
2014-07-02 12:55:00,57.29,57.35,57.28,57.35,19400.0,36.5678,36.6061,36.5614,36.6061,19400.0
2014-07-02 13:00:00,57.37,57.38,57.32,57.36,12400.0,36.6188,36.6252,36.5869,36.6125,12400.0
2014-07-02 13:05:00,57.36,57.37,57.27,57.32,66400.0,36.6125,36.6188,36.555,36.5869,66400.0
2014-07-02 13:10:00,57.32,57.39,57.32,57.37,31700.0,36.5869,36.6316,36.5869,36.6188,31700.0
2014-07-02 13:15:00,57.38,57.38,57.37,57.37,33700.0,36.6252,36.6252,36.6188,36.6188,33700.0
2014-07-02 13:20:00,57.37,57.4,57.37,57.38,40300.0,36.6188,36.638,36.6188,36.6252,40300.0
2014-07-02 13:25:00,57.38,57.45,57.38,57.44,16600.0,36.6252,36.6699,36.6252,36.6635,16600.0
2014-07-02 13:30:00,57.43,57.47,57.41,57.44,21800.0,36.6571,36.6827,36.6444,36.6635,21800.0
2014-07-02 13:35:00,57.44,57.46,57.4,57.42,21500.0,36.6635,36.6763,36.638,36.6508,21500.0
2014-07-02 13:40:00,57.42,57.47,57.42,57.43,96300.0,36.6508,36.6827,36.6508,36.6571,96300.0
2014-07-02 13:45:00,57.42,57.43,57.39,57.4,16600.0,36.6508,36.6571,36.6316,36.638,16600.0
2014-07-02 13:50:00,57.39,57.45,57.39,57.42,14500.0,36.6316,36.6699,36.6316,36.6508,14500.0
2014-07-02 13:55:00,57.43,57.47,57.42,57.45,18500.0,36.6571,36.6827,36.6508,36.6699,18500.0
2014-07-02 14:00:00,57.46,57.5,57.45,57.47,24200.0,36.6763,36.7018,36.6699,36.6827,24200.0
2014-07-02 14:05:00,57.47,57.5,57.47,57.48,30000.0,36.6827,36.7018,36.6827,36.6891,30000.0
2014-07-02 14:10:00,57.48,57.51,57.46,57.46,39300.0,36.6891,36.7082,36.6763,36.6763,39300.0
2014-07-02 14:15:00,57.47,57.53,57.44,57.52,29700.0,36.6827,36.721,36.6635,36.7146,29700.0
2014-07-02 14:20:00,57.52,57.55,57.51,57.53,24000.0,36.7146,36.7337,36.7082,36.721,24000.0
2014-07-02 14:25:00,57.54,57.55,57.51,57.53,70400.0,36.7274,36.7337,36.7082,36.721,70400.0
2014-07-02 14:30:00,57.53,57.65,57.52,57.61,77900.0,36.721,36.7976,36.7146,36.772,77900.0
2014-07-02 14:35:00,57.61,57.63,57.55,57.63,94400.0,36.772,36.7848,36.7337,36.7848,94400.0
2014-07-02 14:40:00,57.62,57.69,57.62,57.65,45600.0,36.7784,36.8231,36.7784,36.7976,45600.0
2014-07-02 14:45:00,57.64,57.69,57.61,57.61,30400.0,36.7912,36.8231,36.772,36.772,30400.0
2014-07-02 14:50:00,57.6,57.64,57.59,57.61,29400.0,36.7657,36.7912,36.7593,36.772,29400.0
2014-07-02 14:55:00,57.61,57.68,57.61,57.66,48900.0,36.772,36.8167,36.772,36.8039,48900.0
2014-07-02 15:00:00,57.67,57.72,57.67,57.7,66700.0,36.8103,36.8422,36.8103,36.8295,66700.0
2014-07-02 15:05:00,57.7,57.72,57.66,57.69,86700.0,36.8295,36.8422,36.8039,36.8231,86700.0
2014-07-02 15:10:00,57.69,57.73,57.69,57.73,59600.0,36.8231,36.8486,36.8231,36.8486,59600.0
2014-07-02 15:15:00,57.74,57.75,57.72,57.73,59400.0,36.855,36.8614,36.8422,36.8486,59400.0
2014-07-02 15:20:00,57.73,57.76,57.72,57.75,66900.0,36.8486,36.8678,36.8422,36.8614,66900.0
2014-07-02 15:25:00,57.75,57.82,57.75,57.82,83400.0,36.8614,36.9061,36.8614,36.9061,83400.0
2014-07-02 15:30:00,57.82,57.92,57.82,57.92,153500.0,36.9061,36.9699,36.9061,36.9699,153500.0
2014-07-02 15:35:00,57.92,57.95,57.88,57.94,273300.0,36.9699,36.9891,36.9444,36.9827,273300.0
2014-07-02 15:40:00,57.94,57.97,57.93,57.93,148600.0,36.9827,37.0018,36.9763,36.9763,148600.0
2014-07-02 15:45:00,57.94,58.04,57.94,57.95,273100.0,36.9827,37.0465,36.9827,36.9891,273100.0
2014-07-02 15:50:00,57.94,58.02,57.89,58.01,638100.0,36.9827,37.0337,36.9508,37.0274,638100.0
2014-07-02 15:55:00,58.0,58.11,58.0,58.1,480000.0,37.021,37.0912,37.021,37.0848,480000.0
2014-07-03 09:30:00,57.9,58.0,57.86,57.95,120600.0,36.9571,37.021,36.9316,36.9891,120600.0
2014-07-03 09:35:00,57.93,58.05,57.93,57.98,41600.0,36.9763,37.0529,36.9763,37.0082,41600.0
2014-07-03 09:40:00,57.96,58.0,57.81,58.0,58300.0,36.9954,37.021,36.8997,37.021,58300.0
2014-07-03 09:45:00,57.99,58.0,57.99,58.0,63600.0,37.0146,37.021,37.0146,37.021,63600.0
2014-07-03 09:50:00,58.0,58.0,57.99,58.0,93600.0,37.021,37.021,37.0146,37.021,93600.0
2014-07-03 09:55:00,58.0,58.0,57.91,57.93,104200.0,37.021,37.021,36.9635,36.9763,104200.0
2014-07-03 10:00:00,57.94,58.06,57.93,58.0,128600.0,36.9827,37.0593,36.9763,37.021,128600.0
2014-07-03 10:05:00,58.01,58.12,57.99,58.03,38800.0,37.0274,37.0976,37.0146,37.0401,38800.0
2014-07-03 10:10:00,58.03,58.07,57.99,58.03,32200.0,37.0401,37.0656,37.0146,37.0401,32200.0
2014-07-03 10:15:00,58.02,58.03,57.98,57.99,69500.0,37.0337,37.0401,37.0082,37.0146,69500.0
2014-07-03 10:20:00,58.0,58.0,57.77,57.83,62600.0,37.021,37.021,36.8742,36.9125,62600.0
2014-07-03 10:25:00,57.82,57.84,57.73,57.78,90800.0,36.9061,36.9188,36.8486,36.8805,90800.0
2014-07-03 10:30:00,57.79,57.88,57.75,57.78,34500.0,36.8869,36.9444,36.8614,36.8805,34500.0
2014-07-03 10:35:00,57.77,57.8,57.75,57.79,17500.0,36.8742,36.8933,36.8614,36.8869,17500.0
2014-07-03 10:40:00,57.79,57.81,57.75,57.8,25000.0,36.8869,36.8997,36.8614,36.8933,25000.0
2014-07-03 10:45:00,57.8,57.81,57.7,57.7,193100.0,36.8933,36.8997,36.8295,36.8295,193100.0
2014-07-03 10:50:00,57.7,57.76,57.65,57.68,108500.0,36.8295,36.8678,36.7976,36.8167,108500.0
2014-07-03 10:55:00,57.68,57.72,57.67,57.7,56300.0,36.8167,36.8422,36.8103,36.8295,56300.0
2014-07-03 11:00:00,57.7,57.77,57.69,57.75,70200.0,36.8295,36.8742,36.8231,36.8614,70200.0
2014-07-03 11:05:00,57.75,57.79,57.75,57.77,60100.0,36.8614,36.8869,36.8614,36.8742,60100.0
2014-07-03 11:10:00,57.77,57.79,57.74,57.78,65300.0,36.8742,36.8869,36.855,36.8805,65300.0
2014-07-03 11:15:00,57.79,57.84,57.77,57.78,51600.0,36.8869,36.9188,36.8742,36.8805,51600.0
2014-07-03 11:20:00,57.77,57.78,57.74,57.74,27400.0,36.8742,36.8805,36.855,36.855,27400.0
2014-07-03 11:25:00,57.75,57.93,57.75,57.84,37800.0,36.8614,36.9763,36.8614,36.9188,37800.0
2014-07-03 11:30:00,57.84,57.89,57.83,57.88,16200.0,36.9188,36.9508,36.9125,36.9444,16200.0
2014-07-03 11:35:00,57.87,57.92,57.86,57.9,21300.0,36.938,36.9699,36.9316,36.9571,21300.0
2014-07-03 11:40:00,57.89,57.89,57.8,57.81,32100.0,36.9508,36.9508,36.8933,36.8997,32100.0
2014-07-03 11:45:00,57.81,57.82,57.8,57.8,12000.0,36.8997,36.9061,36.8933,36.8933,12000.0
2014-07-03 11:50:00,57.81,57.86,57.81,57.86,11500.0,36.8997,36.9316,36.8997,36.9316,11500.0
2014-07-03 11:55:00,57.85,57.88,57.85,57.88,22800.0,36.9252,36.9444,36.9252,36.9444,22800.0
2014-07-03 12:00:00,57.88,58.01,57.88,58.0,82900.0,36.9444,37.0274,36.9444,37.021,82900.0
2014-07-03 12:05:00,58.0,58.07,58.0,58.02,57800.0,37.021,37.0656,37.021,37.0337,57800.0
2014-07-03 12:10:00,58.01,58.06,57.98,58.05,33400.0,37.0274,37.0593,37.0082,37.0529,33400.0
2014-07-03 12:15:00,58.06,58.07,57.95,58.0,25300.0,37.0593,37.0656,36.9891,37.021,25300.0
2014-07-03 12:20:00,58.0,58.0,57.93,57.96,27600.0,37.021,37.021,36.9763,36.9954,27600.0
2014-07-03 12:25:00,57.95,57.96,57.86,57.88,36600.0,36.9891,36.9954,36.9316,36.9444,36600.0
2014-07-03 12:30:00,57.87,58.01,57.87,58.01,75600.0,36.938,37.0274,36.938,37.0274,75600.0
2014-07-03 12:35:00,58.0,58.03,57.99,58.01,26200.0,37.021,37.0401,37.0146,37.0274,26200.0
2014-07-03 12:40:00,58.0,58.01,57.99,58.01,54800.0,37.021,37.0274,37.0146,37.0274,54800.0
2014-07-03 12:45:00,58.02,58.2,58.01,58.17,123400.0,37.0337,37.1486,37.0274,37.1295,123400.0
2014-07-03 12:50:00,58.17,58.17,58.08,58.13,146100.0,37.1295,37.1295,37.072,37.1039,146100.0
2014-07-03 12:55:00,58.13,58.27,58.03,58.2,359000.0,37.1039,37.1933,37.0401,37.1486,359000.0
2014-07-07 09:30:00,57.91,58.09,57.84,58.0,98500.0,36.9635,37.0784,36.9188,37.021,98500.0
2014-07-07 09:35:00,58.0,58.12,57.94,58.07,23700.0,37.021,37.0976,36.9827,37.0656,23700.0
2014-07-07 09:40:00,58.05,58.07,57.81,57.83,66400.0,37.0529,37.0656,36.8997,36.9125,66400.0
2014-07-07 09:45:00,57.83,57.92,57.83,57.88,36400.0,36.9125,36.9699,36.9125,36.9444,36400.0
2014-07-07 09:50:00,57.88,57.94,57.85,57.9,63900.0,36.9444,36.9827,36.9252,36.9571,63900.0
2014-07-07 09:55:00,57.89,57.98,57.86,57.98,83700.0,36.9508,37.0082,36.9316,37.0082,83700.0
2014-07-07 10:00:00,57.97,58.02,57.94,58.01,71500.0,37.0018,37.0337,36.9827,37.0274,71500.0
2014-07-07 10:05:00,58.01,58.02,57.93,58.02,101300.0,37.0274,37.0337,36.9763,37.0337,101300.0
2014-07-07 10:10:00,58.02,58.15,58.01,58.13,38800.0,37.0337,37.1167,37.0274,37.1039,38800.0
2014-07-07 10:15:00,58.13,58.13,58.02,58.03,45200.0,37.1039,37.1039,37.0337,37.0401,45200.0
2014-07-07 10:20:00,58.03,58.05,58.02,58.02,24000.0,37.0401,37.0529,37.0337,37.0337,24000.0
2014-07-07 10:25:00,58.03,58.06,58.0,58.0,20800.0,37.0401,37.0593,37.021,37.021,20800.0
2014-07-07 10:30:00,58.01,58.01,57.88,57.88,60300.0,37.0274,37.0274,36.9444,36.9444,60300.0
2014-07-07 10:35:00,57.88,57.88,57.85,57.85,12700.0,36.9444,36.9444,36.9252,36.9252,12700.0
2014-07-07 10:40:00,57.86,57.86,57.76,57.76,37600.0,36.9316,36.9316,36.8678,36.8678,37600.0
2014-07-07 10:45:00,57.76,57.86,57.69,57.82,79700.0,36.8678,36.9316,36.8231,36.9061,79700.0
2014-07-07 10:50:00,57.83,57.86,57.77,57.81,48200.0,36.9125,36.9316,36.8742,36.8997,48200.0
2014-07-07 10:55:00,57.82,57.84,57.75,57.8,59500.0,36.9061,36.9188,36.8614,36.8933,59500.0
2014-07-07 11:00:00,57.8,57.81,57.74,57.81,29600.0,36.8933,36.8997,36.855,36.8997,29600.0
2014-07-07 11:05:00,57.81,57.87,57.81,57.83,102800.0,36.8997,36.938,36.8997,36.9125,102800.0
2014-07-07 11:10:00,57.84,57.87,57.79,57.83,26700.0,36.9188,36.938,36.8869,36.9125,26700.0
2014-07-07 11:15:00,57.83,57.83,57.76,57.78,35400.0,36.9125,36.9125,36.8678,36.8805,35400.0
2014-07-07 11:20:00,57.78,57.78,57.58,57.7,120500.0,36.8805,36.8805,36.7529,36.8295,120500.0
2014-07-07 11:25:00,57.71,57.74,57.65,57.66,66000.0,36.8359,36.855,36.7976,36.8039,66000.0
2014-07-07 11:30:00,57.67,57.68,57.61,57.66,81900.0,36.8103,36.8167,36.772,36.8039,81900.0
2014-07-07 11:35:00,57.66,57.71,57.65,57.67,78800.0,36.8039,36.8359,36.7976,36.8103,78800.0
2014-07-07 11:40:00,57.67,57.75,57.67,57.74,27700.0,36.8103,36.8614,36.8103,36.855,27700.0
2014-07-07 11:45:00,57.73,57.75,57.67,57.72,64100.0,36.8486,36.8614,36.8103,36.8422,64100.0
2014-07-07 11:50:00,57.72,57.78,57.71,57.77,18500.0,36.8422,36.8805,36.8359,36.8742,18500.0
2014-07-07 11:55:00,57.77,57.78,57.73,57.78,28900.0,36.8742,36.8805,36.8486,36.8805,28900.0
2014-07-07 12:00:00,57.78,57.85,57.77,57.83,118000.0,36.8805,36.9252,36.8742,36.9125,118000.0
2014-07-07 12:05:00,57.82,57.84,57.8,57.82,12500.0,36.9061,36.9188,36.8933,36.9061,12500.0
2014-07-07 12:10:00,57.82,57.84,57.79,57.83,25500.0,36.9061,36.9188,36.8869,36.9125,25500.0
2014-07-07 12:15:00,57.83,57.85,57.82,57.82,39900.0,36.9125,36.9252,36.9061,36.9061,39900.0
2014-07-07 12:20:00,57.82,57.84,57.81,57.82,35200.0,36.9061,36.9188,36.8997,36.9061,35200.0
2014-07-07 12:25:00,57.82,57.82,57.76,57.79,37700.0,36.9061,36.9061,36.8678,36.8869,37700.0
2014-07-07 12:30:00,57.78,57.79,57.73,57.74,18900.0,36.8805,36.8869,36.8486,36.855,18900.0
2014-07-07 12:35:00,57.73,57.74,57.66,57.68,28500.0,36.8486,36.855,36.8039,36.8167,28500.0
2014-07-07 12:40:00,57.67,57.72,57.67,57.68,22200.0,36.8103,36.8422,36.8103,36.8167,22200.0
2014-07-07 12:45:00,57.67,57.68,57.64,57.64,9000.0,36.8103,36.8167,36.7912,36.7912,9000.0
2014-07-07 12:50:00,57.64,57.66,57.62,57.63,16200.0,36.7912,36.8039,36.7784,36.7848,16200.0
2014-07-07 12:55:00,57.62,57.68,57.62,57.62,14100.0,36.7784,36.8167,36.7784,36.7784,14100.0
2014-07-07 13:00:00,57.63,57.65,57.61,57.63,14000.0,36.7848,36.7976,36.772,36.7848,14000.0
2014-07-07 13:05:00,57.63,57.66,57.62,57.65,8000.0,36.7848,36.8039,36.7784,36.7976,8000.0
2014-07-07 13:10:00,57.65,57.7,57.63,57.64,12600.0,36.7976,36.8295,36.7848,36.7912,12600.0
2014-07-07 13:15:00,57.64,57.66,57.6,57.66,17100.0,36.7912,36.8039,36.7657,36.8039,17100.0
2014-07-07 13:20:00,57.65,57.66,57.64,57.65,9400.0,36.7976,36.8039,36.7912,36.7976,9400.0
2014-07-07 13:25:00,57.64,57.7,57.64,57.67,18300.0,36.7912,36.8295,36.7912,36.8103,18300.0
2014-07-07 13:30:00,57.67,57.71,57.67,57.69,9300.0,36.8103,36.8359,36.8103,36.8231,9300.0
2014-07-07 13:35:00,57.7,57.74,57.68,57.68,28700.0,36.8295,36.855,36.8167,36.8167,28700.0
2014-07-07 13:40:00,57.68,57.73,57.66,57.72,18600.0,36.8167,36.8486,36.8039,36.8422,18600.0
2014-07-07 13:45:00,57.72,57.74,57.67,57.69,46000.0,36.8422,36.855,36.8103,36.8231,46000.0
2014-07-07 13:50:00,57.69,57.7,57.65,57.68,13400.0,36.8231,36.8295,36.7976,36.8167,13400.0
2014-07-07 13:55:00,57.67,57.67,57.6,57.61,20300.0,36.8103,36.8103,36.7657,36.772,20300.0
2014-07-07 14:00:00,57.61,57.62,57.54,57.57,18400.0,36.772,36.7784,36.7274,36.7465,18400.0
2014-07-07 14:05:00,57.58,57.59,57.53,57.59,12400.0,36.7529,36.7593,36.721,36.7593,12400.0
2014-07-07 14:10:00,57.59,57.61,57.45,57.46,37800.0,36.7593,36.772,36.6699,36.6763,37800.0
2014-07-07 14:15:00,57.46,57.55,57.46,57.55,19600.0,36.6763,36.7337,36.6763,36.7337,19600.0
2014-07-07 14:20:00,57.55,57.55,57.51,57.53,18400.0,36.7337,36.7337,36.7082,36.721,18400.0
2014-07-07 14:25:00,57.53,57.55,57.49,57.5,22300.0,36.721,36.7337,36.6954,36.7018,22300.0
2014-07-07 14:30:00,57.51,57.53,57.42,57.44,27900.0,36.7082,36.721,36.6508,36.6635,27900.0
2014-07-07 14:35:00,57.44,57.52,57.44,57.52,11700.0,36.6635,36.7146,36.6635,36.7146,11700.0
2014-07-07 14:40:00,57.52,57.55,57.51,57.52,40000.0,36.7146,36.7337,36.7082,36.7146,40000.0
2014-07-07 14:45:00,57.53,57.57,57.52,57.56,14800.0,36.721,36.7465,36.7146,36.7401,14800.0
2014-07-07 14:50:00,57.57,57.65,57.56,57.64,33300.0,36.7465,36.7976,36.7401,36.7912,33300.0
2014-07-07 14:55:00,57.62,57.63,57.59,57.59,30000.0,36.7784,36.7848,36.7593,36.7593,30000.0
2014-07-07 15:00:00,57.6,57.6,57.59,57.59,14900.0,36.7657,36.7657,36.7593,36.7593,14900.0
2014-07-07 15:05:00,57.6,57.63,57.57,57.57,33100.0,36.7657,36.7848,36.7465,36.7465,33100.0
2014-07-07 15:10:00,57.57,57.6,57.55,57.58,37800.0,36.7465,36.7657,36.7337,36.7529,37800.0
2014-07-07 15:15:00,57.58,57.66,57.57,57.59,33800.0,36.7529,36.8039,36.7465,36.7593,33800.0
2014-07-07 15:20:00,57.59,57.59,57.54,57.58,54500.0,36.7593,36.7593,36.7274,36.7529,54500.0
2014-07-07 15:25:00,57.57,57.6,57.53,57.54,55000.0,36.7465,36.7657,36.721,36.7274,55000.0
2014-07-07 15:30:00,57.54,57.57,57.52,57.52,73700.0,36.7274,36.7465,36.7146,36.7146,73700.0
2014-07-07 15:35:00,57.51,57.57,57.51,57.54,95800.0,36.7082,36.7465,36.7082,36.7274,95800.0
2014-07-07 15:40:00,57.54,57.56,57.53,57.53,129000.0,36.7274,36.7401,36.721,36.721,129000.0
2014-07-07 15:45:00,57.53,57.57,57.53,57.55,56100.0,36.721,36.7465,36.721,36.7337,56100.0
2014-07-07 15:50:00,57.55,57.62,57.55,57.56,184900.0,36.7337,36.7784,36.7337,36.7401,184900.0
2014-07-07 15:55:00,57.56,57.59,57.39,57.4,471000.0,36.7401,36.7593,36.6316,36.638,471000.0
2014-07-08 09:30:00,56.68,56.97,56.66,56.77,258100.0,36.1784,36.3635,36.1657,36.2359,258100.0
2014-07-08 09:35:00,56.79,56.79,56.59,56.6,119300.0,36.2486,36.2486,36.121,36.1274,119300.0
2014-07-08 09:40:00,56.59,56.6,56.27,56.3,226200.0,36.121,36.1274,35.9167,35.9359,226200.0
2014-07-08 09:45:00,56.3,56.35,56.15,56.19,135900.0,35.9359,35.9678,35.8401,35.8657,135900.0
2014-07-08 09:50:00,56.2,56.3,56.19,56.26,77400.0,35.872,35.9359,35.8657,35.9103,77400.0
2014-07-08 09:55:00,56.26,56.26,56.15,56.19,109500.0,35.9103,35.9103,35.8401,35.8657,109500.0
2014-07-08 10:00:00,56.2,56.3,56.18,56.22,115700.0,35.872,35.9359,35.8593,35.8848,115700.0
2014-07-08 10:05:00,56.23,56.24,56.15,56.2,131600.0,35.8912,35.8976,35.8401,35.872,131600.0
2014-07-08 10:10:00,56.21,56.21,56.1,56.1,227700.0,35.8784,35.8784,35.8082,35.8082,227700.0
2014-07-08 10:15:00,56.11,56.15,56.03,56.1,121800.0,35.8146,35.8401,35.7635,35.8082,121800.0
2014-07-08 10:20:00,56.1,56.18,56.04,56.04,119100.0,35.8082,35.8593,35.7699,35.7699,119100.0
2014-07-08 10:25:00,56.04,56.1,56.02,56.04,67300.0,35.7699,35.8082,35.7571,35.7699,67300.0
2014-07-08 10:30:00,56.04,56.06,55.96,56.04,129800.0,35.7699,35.7827,35.7189,35.7699,129800.0
2014-07-08 10:35:00,56.03,56.04,55.97,56.0,114200.0,35.7635,35.7699,35.7252,35.7444,114200.0
2014-07-08 10:40:00,56.0,56.09,55.97,56.01,100100.0,35.7444,35.8018,35.7252,35.7508,100100.0
2014-07-08 10:45:00,56.0,56.03,55.96,56.03,97200.0,35.7444,35.7635,35.7189,35.7635,97200.0
2014-07-08 10:50:00,56.03,56.05,55.96,55.96,168200.0,35.7635,35.7763,35.7189,35.7189,168200.0
2014-07-08 10:55:00,55.96,55.96,55.91,55.94,95500.0,35.7189,35.7189,35.6869,35.7061,95500.0
2014-07-08 11:00:00,55.94,56.0,55.91,56.0,136300.0,35.7061,35.7444,35.6869,35.7444,136300.0
2014-07-08 11:05:00,56.0,56.01,55.94,55.98,89500.0,35.7444,35.7508,35.7061,35.7316,89500.0
2014-07-08 11:10:00,55.98,56.02,55.97,55.98,85300.0,35.7316,35.7571,35.7252,35.7316,85300.0
2014-07-08 11:15:00,55.98,56.0,55.91,55.91,55700.0,35.7316,35.7444,35.6869,35.6869,55700.0
2014-07-08 11:20:00,55.91,55.91,55.87,55.88,55800.0,35.6869,35.6869,35.6614,35.6678,55800.0
2014-07-08 11:25:00,55.88,55.88,55.82,55.83,37900.0,35.6678,35.6678,35.6295,35.6359,37900.0
2014-07-08 11:30:00,55.82,55.9,55.82,55.85,48700.0,35.6295,35.6806,35.6295,35.6486,48700.0
2014-07-08 11:35:00,55.85,55.87,55.81,55.85,76700.0,35.6486,35.6614,35.6231,35.6486,76700.0
2014-07-08 11:40:00,55.84,55.86,55.78,55.78,71500.0,35.6423,35.655,35.604,35.604,71500.0
2014-07-08 11:45:00,55.78,55.79,55.75,55.77,43700.0,35.604,35.6103,35.5848,35.5976,43700.0
2014-07-08 11:50:00,55.76,55.76,55.71,55.72,98500.0,35.5912,35.5912,35.5593,35.5657,98500.0
2014-07-08 11:55:00,55.71,55.81,55.71,55.78,159100.0,35.5593,35.6231,35.5593,35.604,159100.0
2014-07-08 12:00:00,55.77,55.81,55.77,55.8,109100.0,35.5976,35.6231,35.5976,35.6167,109100.0
2014-07-08 12:05:00,55.8,55.81,55.78,55.78,121000.0,35.6167,35.6231,35.604,35.604,121000.0
2014-07-08 12:10:00,55.78,55.78,55.65,55.68,61900.0,35.604,35.604,35.521,35.5401,61900.0
2014-07-08 12:15:00,55.68,55.68,55.62,55.63,29100.0,35.5401,35.5401,35.5018,35.5082,29100.0
2014-07-08 12:20:00,55.64,55.64,55.55,55.58,86700.0,35.5146,35.5146,35.4572,35.4763,86700.0
2014-07-08 12:25:00,55.58,55.58,55.48,55.58,57000.0,35.4763,35.4763,35.4125,35.4763,57000.0
2014-07-08 12:30:00,55.59,55.68,55.59,55.61,42800.0,35.4827,35.5401,35.4827,35.4954,42800.0
2014-07-08 12:35:00,55.61,55.78,55.59,55.78,88200.0,35.4954,35.604,35.4827,35.604,88200.0
2014-07-08 12:40:00,55.78,55.83,55.76,55.77,89100.0,35.604,35.6359,35.5912,35.5976,89100.0
2014-07-08 12:45:00,55.77,55.8,55.77,55.79,93200.0,35.5976,35.6167,35.5976,35.6103,93200.0
2014-07-08 12:50:00,55.79,55.8,55.74,55.75,120700.0,35.6103,35.6167,35.5784,35.5848,120700.0
2014-07-08 12:55:00,55.75,55.8,55.73,55.8,114700.0,35.5848,35.6167,35.572,35.6167,114700.0
2014-07-08 13:00:00,55.8,55.81,55.77,55.77,30300.0,35.6167,35.6231,35.5976,35.5976,30300.0
2014-07-08 13:05:00,55.77,55.8,55.77,55.78,31200.0,35.5976,35.6167,35.5976,35.604,31200.0
2014-07-08 13:10:00,55.79,55.81,55.78,55.79,123900.0,35.6103,35.6231,35.604,35.6103,123900.0
2014-07-08 13:15:00,55.79,55.81,55.77,55.79,58300.0,35.6103,35.6231,35.5976,35.6103,58300.0
2014-07-08 13:20:00,55.78,55.81,55.78,55.8,38100.0,35.604,35.6231,35.604,35.6167,38100.0
2014-07-08 13:25:00,55.8,55.81,55.78,55.79,22900.0,35.6167,35.6231,35.604,35.6103,22900.0
2014-07-08 13:30:00,55.79,55.81,55.78,55.8,49900.0,35.6103,35.6231,35.604,35.6167,49900.0
2014-07-08 13:35:00,55.81,55.92,55.8,55.85,57200.0,35.6231,35.6933,35.6167,35.6486,57200.0
2014-07-08 13:40:00,55.84,55.88,55.84,55.85,41300.0,35.6423,35.6678,35.6423,35.6486,41300.0
2014-07-08 13:45:00,55.86,55.86,55.81,55.84,27900.0,35.655,35.655,35.6231,35.6423,27900.0
2014-07-08 13:50:00,55.84,55.84,55.81,55.81,49900.0,35.6423,35.6423,35.6231,35.6231,49900.0
2014-07-08 13:55:00,55.81,55.92,55.8,55.89,86800.0,35.6231,35.6933,35.6167,35.6742,86800.0
2014-07-08 14:00:00,55.89,55.93,55.87,55.89,296000.0,35.6742,35.6997,35.6614,35.6742,296000.0
2014-07-08 14:05:00,55.89,55.89,55.83,55.85,57300.0,35.6742,35.6742,35.6359,35.6486,57300.0
2014-07-08 14:10:00,55.86,55.91,55.82,55.9,51800.0,35.655,35.6869,35.6295,35.6806,51800.0
2014-07-08 14:15:00,55.9,55.91,55.88,55.88,43500.0,35.6806,35.6869,35.6678,35.6678,43500.0
2014-07-08 14:20:00,55.89,55.91,55.88,55.89,31000.0,35.6742,35.6869,35.6678,35.6742,31000.0
2014-07-08 14:25:00,55.89,55.89,55.84,55.84,30300.0,35.6742,35.6742,35.6423,35.6423,30300.0
2014-07-08 14:30:00,55.84,55.86,55.82,55.82,51400.0,35.6423,35.655,35.6295,35.6295,51400.0
2014-07-08 14:35:00,55.82,55.86,55.81,55.81,49700.0,35.6295,35.655,35.6231,35.6231,49700.0
2014-07-08 14:40:00,55.81,55.86,55.81,55.85,32200.0,35.6231,35.655,35.6231,35.6486,32200.0
2014-07-08 14:45:00,55.86,55.86,55.77,55.77,50200.0,35.655,35.655,35.5976,35.5976,50200.0
2014-07-08 14:50:00,55.77,55.82,55.75,55.75,54600.0,35.5976,35.6295,35.5848,35.5848,54600.0
2014-07-08 14:55:00,55.75,55.77,55.74,55.74,71800.0,35.5848,35.5976,35.5784,35.5784,71800.0
2014-07-08 15:00:00,55.74,55.74,55.64,55.65,92100.0,35.5784,35.5784,35.5146,35.521,92100.0
2014-07-08 15:05:00,55.64,55.75,55.64,55.73,61700.0,35.5146,35.5848,35.5146,35.572,61700.0
2014-07-08 15:10:00,55.72,55.76,55.69,55.73,70400.0,35.5657,35.5912,35.5465,35.572,70400.0
2014-07-08 15:15:00,55.74,55.87,55.73,55.81,52100.0,35.5784,35.6614,35.572,35.6231,52100.0
2014-07-08 15:20:00,55.82,55.84,55.79,55.8,67500.0,35.6295,35.6423,35.6103,35.6167,67500.0
2014-07-08 15:25:00,55.8,55.81,55.76,55.78,88100.0,35.6167,35.6231,35.5912,35.604,88100.0
2014-07-08 15:30:00,55.78,55.8,55.71,55.72,127000.0,35.604,35.6167,35.5593,35.5657,127000.0
2014-07-08 15:35:00,55.73,55.81,55.71,55.8,124800.0,35.572,35.6231,35.5593,35.6167,124800.0
2014-07-08 15:40:00,55.8,55.8,55.75,55.75,131100.0,35.6167,35.6167,35.5848,35.5848,131100.0
2014-07-08 15:45:00,55.74,55.79,55.73,55.74,113900.0,35.5784,35.6103,35.572,35.5784,113900.0
2014-07-08 15:50:00,55.74,55.76,55.68,55.68,240700.0,35.5784,35.5912,35.5401,35.5401,240700.0
2014-07-08 15:55:00,55.68,55.75,55.58,55.7,643900.0,35.5401,35.5848,35.4763,35.5529,643900.0
2014-07-09 09:30:00,55.43,55.63,55.21,55.5,179500.0,35.3806,35.5082,35.2401,35.4252,179500.0
2014-07-09 09:35:00,55.53,55.57,55.46,55.47,66400.0,35.4444,35.4699,35.3997,35.4061,66400.0
2014-07-09 09:40:00,55.48,55.64,55.48,55.61,46100.0,35.4125,35.5146,35.4125,35.4954,46100.0
2014-07-09 09:45:00,55.6,55.64,55.47,55.5,71400.0,35.4891,35.5146,35.4061,35.4252,71400.0
2014-07-09 09:50:00,55.5,55.51,55.34,55.35,40200.0,35.4252,35.4316,35.3231,35.3295,40200.0
2014-07-09 09:55:00,55.34,55.37,55.25,55.25,37100.0,35.3231,35.3423,35.2657,35.2657,37100.0
2014-07-09 10:00:00,55.25,55.35,55.25,55.35,54200.0,35.2657,35.3295,35.2657,35.3295,54200.0
2014-07-09 10:05:00,55.35,55.36,55.28,55.29,53100.0,35.3295,35.3359,35.2848,35.2912,53100.0
2014-07-09 10:10:00,55.29,55.29,55.22,55.26,39300.0,35.2912,35.2912,35.2465,35.272,39300.0
2014-07-09 10:15:00,55.25,55.29,55.23,55.23,30500.0,35.2657,35.2912,35.2529,35.2529,30500.0
2014-07-09 10:20:00,55.22,55.22,55.03,55.07,99000.0,35.2465,35.2465,35.1252,35.1508,99000.0
2014-07-09 10:25:00,55.07,55.2,55.06,55.12,109500.0,35.1508,35.2337,35.1444,35.1827,109500.0
2014-07-09 10:30:00,55.13,55.32,55.13,55.26,59000.0,35.1891,35.3103,35.1891,35.272,59000.0
2014-07-09 10:35:00,55.26,55.29,55.22,55.25,103400.0,35.272,35.2912,35.2465,35.2657,103400.0
2014-07-09 10:40:00,55.24,55.26,55.18,55.25,589500.0,35.2593,35.272,35.221,35.2657,589500.0
2014-07-09 10:45:00,55.25,55.27,55.16,55.21,165300.0,35.2657,35.2784,35.2082,35.2401,165300.0
2014-07-09 10:50:00,55.21,55.23,55.09,55.1,131200.0,35.2401,35.2529,35.1635,35.1699,131200.0
2014-07-09 10:55:00,55.1,55.13,55.02,55.03,73200.0,35.1699,35.1891,35.1189,35.1252,73200.0
2014-07-09 11:00:00,55.03,55.07,54.97,55.0,133500.0,35.1252,35.1508,35.0869,35.1061,133500.0
2014-07-09 11:05:00,55.0,55.06,54.98,55.0,198300.0,35.1061,35.1444,35.0933,35.1061,198300.0
2014-07-09 11:10:00,55.0,55.1,54.97,55.09,188800.0,35.1061,35.1699,35.0869,35.1635,188800.0
2014-07-09 11:15:00,55.09,55.16,55.01,55.1,97900.0,35.1635,35.2082,35.1125,35.1699,97900.0
2014-07-09 11:20:00,55.1,55.12,55.09,55.1,68000.0,35.1699,35.1827,35.1635,35.1699,68000.0
2014-07-09 11:25:00,55.1,55.12,55.1,55.11,44000.0,35.1699,35.1827,35.1699,35.1763,44000.0
2014-07-09 11:30:00,55.12,55.13,55.07,55.1,93900.0,35.1827,35.1891,35.1508,35.1699,93900.0
2014-07-09 11:35:00,55.1,55.1,55.01,55.03,127800.0,35.1699,35.1699,35.1125,35.1252,127800.0
2014-07-09 11:40:00,55.03,55.03,54.97,54.98,132600.0,35.1252,35.1252,35.0869,35.0933,132600.0
2014-07-09 11:45:00,54.98,54.99,54.9,54.94,121700.0,35.0933,35.0997,35.0423,35.0678,121700.0
2014-07-09 11:50:00,54.94,55.0,54.94,55.0,151000.0,35.0678,35.1061,35.0678,35.1061,151000.0
2014-07-09 11:55:00,55.0,55.04,54.99,55.04,87500.0,35.1061,35.1316,35.0997,35.1316,87500.0
2014-07-09 12:00:00,55.04,55.05,55.0,55.02,144600.0,35.1316,35.138,35.1061,35.1189,144600.0
2014-07-09 12:05:00,55.01,55.07,54.97,55.03,159900.0,35.1125,35.1508,35.0869,35.1252,159900.0
2014-07-09 12:10:00,55.03,55.05,55.01,55.02,54900.0,35.1252,35.138,35.1125,35.1189,54900.0
2014-07-09 12:15:00,55.02,55.04,54.98,55.04,88600.0,35.1189,35.1316,35.0933,35.1316,88600.0
2014-07-09 12:20:00,55.04,55.07,55.04,55.05,45800.0,35.1316,35.1508,35.1316,35.138,45800.0
2014-07-09 12:25:00,55.06,55.06,54.99,55.0,45300.0,35.1444,35.1444,35.0997,35.1061,45300.0
2014-07-09 12:30:00,55.0,55.06,54.98,55.01,42300.0,35.1061,35.1444,35.0933,35.1125,42300.0
2014-07-09 12:35:00,55.01,55.07,54.98,55.06,49600.0,35.1125,35.1508,35.0933,35.1444,49600.0
2014-07-09 12:40:00,55.04,55.04,55.0,55.0,56600.0,35.1316,35.1316,35.1061,35.1061,56600.0
2014-07-09 12:45:00,55.0,55.03,55.0,55.02,26200.0,35.1061,35.1252,35.1061,35.1189,26200.0
2014-07-09 12:50:00,55.02,55.04,55.01,55.03,25300.0,35.1189,35.1316,35.1125,35.1252,25300.0
2014-07-09 12:55:00,55.03,55.04,55.02,55.02,81900.0,35.1252,35.1316,35.1189,35.1189,81900.0
2014-07-09 13:00:00,55.02,55.04,55.01,55.01,38400.0,35.1189,35.1316,35.1125,35.1125,38400.0
2014-07-09 13:05:00,55.01,55.02,55.0,55.02,58100.0,35.1125,35.1189,35.1061,35.1189,58100.0
2014-07-09 13:10:00,55.02,55.03,55.01,55.03,45500.0,35.1189,35.1252,35.1125,35.1252,45500.0
2014-07-09 13:15:00,55.03,55.04,55.01,55.01,96800.0,35.1252,35.1316,35.1125,35.1125,96800.0
2014-07-09 13:20:00,55.01,55.01,54.98,55.01,220400.0,35.1125,35.1125,35.0933,35.1125,220400.0
2014-07-09 13:25:00,55.01,55.04,54.99,55.0,107400.0,35.1125,35.1316,35.0997,35.1061,107400.0
2014-07-09 13:30:00,55.0,55.0,54.98,54.98,45800.0,35.1061,35.1061,35.0933,35.0933,45800.0
2014-07-09 13:35:00,54.98,55.0,54.82,55.0,180000.0,35.0933,35.1061,34.9912,35.1061,180000.0
2014-07-09 13:40:00,55.0,55.0,54.99,55.0,36800.0,35.1061,35.1061,35.0997,35.1061,36800.0
2014-07-09 13:45:00,55.0,55.01,54.97,54.99,139000.0,35.1061,35.1125,35.0869,35.0997,139000.0
2014-07-09 13:50:00,55.0,55.01,54.95,54.98,161900.0,35.1061,35.1125,35.0742,35.0933,161900.0
2014-07-09 13:55:00,54.98,55.0,54.98,55.0,20000.0,35.0933,35.1061,35.0933,35.1061,20000.0
2014-07-09 14:00:00,54.99,55.0,54.89,54.96,118000.0,35.0997,35.1061,35.0359,35.0806,118000.0
2014-07-09 14:05:00,54.97,54.99,54.89,54.98,68000.0,35.0869,35.0997,35.0359,35.0933,68000.0
2014-07-09 14:10:00,54.97,55.0,54.95,54.95,51000.0,35.0869,35.1061,35.0742,35.0742,51000.0
2014-07-09 14:15:00,54.97,55.03,54.97,55.03,121700.0,35.0869,35.1252,35.0869,35.1252,121700.0
2014-07-09 14:20:00,55.03,55.03,54.95,54.95,76000.0,35.1252,35.1252,35.0742,35.0742,76000.0
2014-07-09 14:25:00,54.95,55.01,54.94,54.95,60800.0,35.0742,35.1125,35.0678,35.0742,60800.0
2014-07-09 14:30:00,54.96,54.99,54.92,54.98,199000.0,35.0806,35.0997,35.055,35.0933,199000.0
2014-07-09 14:35:00,54.98,55.0,54.94,54.96,88200.0,35.0933,35.1061,35.0678,35.0806,88200.0
2014-07-09 14:40:00,54.95,55.0,54.94,54.94,74400.0,35.0742,35.1061,35.0678,35.0678,74400.0
2014-07-09 14:45:00,54.94,55.0,54.89,54.9,95400.0,35.0678,35.1061,35.0359,35.0423,95400.0
2014-07-09 14:50:00,54.91,54.99,54.91,54.96,80000.0,35.0486,35.0997,35.0486,35.0806,80000.0
2014-07-09 14:55:00,54.96,55.0,54.93,54.94,147000.0,35.0806,35.1061,35.0614,35.0678,147000.0
2014-07-09 15:00:00,54.93,54.96,54.92,54.94,95800.0,35.0614,35.0806,35.055,35.0678,95800.0
2014-07-09 15:05:00,54.95,55.02,54.93,55.0,130300.0,35.0742,35.1189,35.0614,35.1061,130300.0
2014-07-09 15:10:00,55.0,55.17,55.0,55.1,131300.0,35.1061,35.2146,35.1061,35.1699,131300.0
2014-07-09 15:15:00,55.1,55.1,55.0,55.0,129900.0,35.1699,35.1699,35.1061,35.1061,129900.0
2014-07-09 15:20:00,55.0,55.0,54.92,54.95,393700.0,35.1061,35.1061,35.055,35.0742,393700.0
2014-07-09 15:25:00,54.94,55.03,54.94,55.01,192100.0,35.0678,35.1252,35.0678,35.1125,192100.0
2014-07-09 15:30:00,55.01,55.07,54.98,55.04,682800.0,35.1125,35.1508,35.0933,35.1316,682800.0
2014-07-09 15:35:00,55.03,55.09,54.99,55.09,145200.0,35.1252,35.1635,35.0997,35.1635,145200.0
2014-07-09 15:40:00,55.08,55.1,55.03,55.08,168100.0,35.1572,35.1699,35.1252,35.1572,168100.0
2014-07-09 15:45:00,55.09,55.1,54.98,55.01,278100.0,35.1635,35.1699,35.0933,35.1125,278100.0
2014-07-09 15:50:00,55.0,55.05,54.99,55.0,375400.0,35.1061,35.138,35.0997,35.1061,375400.0
2014-07-09 15:55:00,55.0,55.03,54.98,55.0,476000.0,35.1061,35.1252,35.0933,35.1061,476000.0
2014-07-10 09:30:00,54.5,54.83,54.5,54.79,197500.0,34.7869,34.9976,34.7869,34.972,197500.0
2014-07-10 09:35:00,54.78,54.91,54.68,54.89,93400.0,34.9657,35.0486,34.9018,35.0359,93400.0
2014-07-10 09:40:00,54.87,54.87,54.68,54.75,105300.0,35.0231,35.0231,34.9018,34.9465,105300.0
2014-07-10 09:45:00,54.75,54.75,54.49,54.5,121300.0,34.9465,34.9465,34.7806,34.7869,121300.0
2014-07-10 09:50:00,54.52,54.53,54.28,54.37,185000.0,34.7997,34.8061,34.6465,34.704,185000.0
2014-07-10 09:55:00,54.36,54.38,54.3,54.33,123100.0,34.6976,34.7103,34.6593,34.6784,123100.0
2014-07-10 10:00:00,54.33,54.53,54.33,54.51,136000.0,34.6784,34.8061,34.6784,34.7933,136000.0
2014-07-10 10:05:00,54.52,54.7,54.51,54.66,178500.0,34.7997,34.9146,34.7933,34.8891,178500.0
2014-07-10 10:10:00,54.65,54.71,54.58,54.58,181800.0,34.8827,34.921,34.838,34.838,181800.0
2014-07-10 10:15:00,54.57,54.71,54.57,54.69,133900.0,34.8316,34.921,34.8316,34.9082,133900.0
2014-07-10 10:20:00,54.69,54.71,54.65,54.71,153600.0,34.9082,34.921,34.8827,34.921,153600.0
2014-07-10 10:25:00,54.71,54.77,54.68,54.73,189100.0,34.921,34.9593,34.9018,34.9338,189100.0
2014-07-10 10:30:00,54.73,54.75,54.68,54.74,86600.0,34.9338,34.9465,34.9018,34.9401,86600.0
2014-07-10 10:35:00,54.75,54.77,54.59,54.59,196600.0,34.9465,34.9593,34.8444,34.8444,196600.0
2014-07-10 10:40:00,54.6,54.85,54.59,54.85,92100.0,34.8508,35.0103,34.8444,35.0103,92100.0
2014-07-10 10:45:00,54.85,55.07,54.85,55.05,132200.0,35.0103,35.1508,35.0103,35.138,132200.0
2014-07-10 10:50:00,55.05,55.13,55.04,55.13,109900.0,35.138,35.1891,35.1316,35.1891,109900.0
2014-07-10 10:55:00,55.13,55.29,55.13,55.22,108200.0,35.1891,35.2912,35.1891,35.2465,108200.0
2014-07-10 11:00:00,55.21,55.36,55.19,55.31,91900.0,35.2401,35.3359,35.2274,35.304,91900.0
2014-07-10 11:05:00,55.32,55.37,55.28,55.35,57700.0,35.3103,35.3423,35.2848,35.3295,57700.0
2014-07-10 11:10:00,55.35,55.36,55.28,55.35,40800.0,35.3295,35.3359,35.2848,35.3295,40800.0
2014-07-10 11:15:00,55.35,55.35,55.31,55.35,44600.0,35.3295,35.3295,35.304,35.3295,44600.0
2014-07-10 11:20:00,55.35,55.37,55.25,55.26,81500.0,35.3295,35.3423,35.2657,35.272,81500.0
2014-07-10 11:25:00,55.26,55.3,55.26,55.29,83200.0,35.272,35.2976,35.272,35.2912,83200.0
2014-07-10 11:30:00,55.3,55.34,55.28,55.34,59300.0,35.2976,35.3231,35.2848,35.3231,59300.0
2014-07-10 11:35:00,55.34,55.39,55.31,55.39,82300.0,35.3231,35.355,35.304,35.355,82300.0
2014-07-10 11:40:00,55.4,55.4,55.35,55.36,41700.0,35.3614,35.3614,35.3295,35.3359,41700.0
2014-07-10 11:45:00,55.35,55.4,55.35,55.37,38200.0,35.3295,35.3614,35.3295,35.3423,38200.0
2014-07-10 11:50:00,55.38,55.39,55.23,55.23,40900.0,35.3486,35.355,35.2529,35.2529,40900.0
2014-07-10 11:55:00,55.22,55.28,55.21,55.26,38900.0,35.2465,35.2848,35.2401,35.272,38900.0
2014-07-10 12:00:00,55.27,55.29,55.22,55.23,22100.0,35.2784,35.2912,35.2465,35.2529,22100.0
2014-07-10 12:05:00,55.23,55.36,55.23,55.35,130600.0,35.2529,35.3359,35.2529,35.3295,130600.0
2014-07-10 12:10:00,55.35,55.39,55.34,55.35,26200.0,35.3295,35.355,35.3231,35.3295,26200.0
2014-07-10 12:15:00,55.35,55.42,55.32,55.32,60300.0,35.3295,35.3742,35.3103,35.3103,60300.0
2014-07-10 12:20:00,55.32,55.41,55.31,55.39,34400.0,35.3103,35.3678,35.304,35.355,34400.0
2014-07-10 12:25:00,55.39,55.51,55.39,55.51,76600.0,35.355,35.4316,35.355,35.4316,76600.0
2014-07-10 12:30:00,55.5,55.51,55.41,55.41,39600.0,35.4252,35.4316,35.3678,35.3678,39600.0
2014-07-10 12:35:00,55.41,55.43,55.38,55.43,32900.0,35.3678,35.3806,35.3486,35.3806,32900.0
2014-07-10 12:40:00,55.43,55.49,55.4,55.49,42400.0,35.3806,35.4189,35.3614,35.4189,42400.0
2014-07-10 12:45:00,55.49,55.54,55.47,55.5,62700.0,35.4189,35.4508,35.4061,35.4252,62700.0
2014-07-10 12:50:00,55.51,55.51,55.44,55.46,40700.0,35.4316,35.4316,35.3869,35.3997,40700.0
2014-07-10 12:55:00,55.46,55.49,55.45,55.48,12500.0,35.3997,35.4189,35.3933,35.4125,12500.0
2014-07-10 13:00:00,55.49,55.53,55.48,55.52,25900.0,35.4189,35.4444,35.4125,35.438,25900.0
2014-07-10 13:05:00,55.51,55.58,55.51,55.56,23700.0,35.4316,35.4763,35.4316,35.4635,23700.0
2014-07-10 13:10:00,55.56,55.59,55.55,55.56,28900.0,35.4635,35.4827,35.4572,35.4635,28900.0
2014-07-10 13:15:00,55.56,55.59,55.56,55.59,26100.0,35.4635,35.4827,35.4635,35.4827,26100.0
2014-07-10 13:20:00,55.59,55.72,55.57,55.7,77100.0,35.4827,35.5657,35.4699,35.5529,77100.0
2014-07-10 13:25:00,55.7,55.73,55.67,55.71,49900.0,35.5529,35.572,35.5337,35.5593,49900.0
2014-07-10 13:30:00,55.71,55.79,55.71,55.75,67500.0,35.5593,35.6103,35.5593,35.5848,67500.0
2014-07-10 13:35:00,55.75,55.82,55.73,55.82,55000.0,35.5848,35.6295,35.572,35.6295,55000.0
2014-07-10 13:40:00,55.82,55.85,55.77,55.8,45700.0,35.6295,35.6486,35.5976,35.6167,45700.0
2014-07-10 13:45:00,55.8,55.81,55.73,55.74,52900.0,35.6167,35.6231,35.572,35.5784,52900.0
2014-07-10 13:50:00,55.75,55.82,55.75,55.8,56600.0,35.5848,35.6295,35.5848,35.6167,56600.0
2014-07-10 13:55:00,55.8,55.84,55.78,55.78,66200.0,35.6167,35.6423,35.604,35.604,66200.0
2014-07-10 14:00:00,55.78,55.86,55.78,55.86,74800.0,35.604,35.655,35.604,35.655,74800.0
2014-07-10 14:05:00,55.85,55.88,55.8,55.81,82000.0,35.6486,35.6678,35.6167,35.6231,82000.0
2014-07-10 14:10:00,55.8,55.86,55.8,55.81,55300.0,35.6167,35.655,35.6167,35.6231,55300.0
2014-07-10 14:15:00,55.8,55.83,55.72,55.72,57200.0,35.6167,35.6359,35.5657,35.5657,57200.0
2014-07-10 14:20:00,55.73,55.76,55.71,55.73,36200.0,35.572,35.5912,35.5593,35.572,36200.0
2014-07-10 14:25:00,55.73,55.8,55.73,55.77,43900.0,35.572,35.6167,35.572,35.5976,43900.0
2014-07-10 14:30:00,55.76,55.77,55.63,55.63,56100.0,35.5912,35.5976,35.5082,35.5082,56100.0
2014-07-10 14:35:00,55.63,55.64,55.59,55.6,21900.0,35.5082,35.5146,35.4827,35.4891,21900.0
2014-07-10 14:40:00,55.6,55.64,55.52,55.54,50100.0,35.4891,35.5146,35.438,35.4508,50100.0
2014-07-10 14:45:00,55.54,55.58,55.51,55.52,60700.0,35.4508,35.4763,35.4316,35.438,60700.0
2014-07-10 14:50:00,55.53,55.55,55.47,55.49,69100.0,35.4444,35.4572,35.4061,35.4189,69100.0
2014-07-10 14:55:00,55.49,55.52,55.36,55.39,103300.0,35.4189,35.438,35.3359,35.355,103300.0
2014-07-10 15:00:00,55.38,55.47,55.36,55.4,67000.0,35.3486,35.4061,35.3359,35.3614,67000.0
2014-07-10 15:05:00,55.39,55.47,55.38,55.47,59600.0,35.355,35.4061,35.3486,35.4061,59600.0
2014-07-10 15:10:00,55.47,55.5,55.46,55.49,44500.0,35.4061,35.4252,35.3997,35.4189,44500.0
2014-07-10 15:15:00,55.5,55.61,55.49,55.56,62700.0,35.4252,35.4954,35.4189,35.4635,62700.0
2014-07-10 15:20:00,55.56,55.64,55.52,55.64,56500.0,35.4635,35.5146,35.438,35.5146,56500.0
2014-07-10 15:25:00,55.64,55.65,55.59,55.65,81200.0,35.5146,35.521,35.4827,35.521,81200.0
2014-07-10 15:30:00,55.64,55.73,55.62,55.73,96900.0,35.5146,35.572,35.5018,35.572,96900.0
2014-07-10 15:35:00,55.74,55.77,55.71,55.73,75800.0,35.5784,35.5976,35.5593,35.572,75800.0
2014-07-10 15:40:00,55.74,55.8,55.7,55.78,120400.0,35.5784,35.6167,35.5529,35.604,120400.0
2014-07-10 15:45:00,55.78,55.82,55.74,55.82,216700.0,35.604,35.6295,35.5784,35.6295,216700.0
2014-07-10 15:50:00,55.81,55.82,55.77,55.8,237100.0,35.6231,35.6295,35.5976,35.6167,237100.0
2014-07-10 15:55:00,55.8,55.81,55.74,55.8,298900.0,35.6167,35.6231,35.5784,35.6167,298900.0
2014-07-11 09:30:00,55.34,55.48,55.18,55.2,156000.0,35.593,35.6831,35.4901,35.503,156000.0
2014-07-11 09:35:00,55.2,55.2,54.76,54.88,76700.0,35.503,35.503,35.22,35.2972,76700.0
2014-07-11 09:40:00,54.85,55.04,54.83,55.02,74900.0,35.2779,35.4001,35.265,35.3872,74900.0
2014-07-11 09:45:00,55.01,55.02,54.85,55.0,62200.0,35.3808,35.3872,35.2779,35.3744,62200.0
2014-07-11 09:50:00,55.02,55.13,54.99,54.99,60800.0,35.3872,35.458,35.3679,35.3679,60800.0
2014-07-11 09:55:00,54.99,55.05,54.96,54.99,59600.0,35.3679,35.4065,35.3486,35.3679,59600.0
2014-07-11 10:00:00,55.0,55.09,54.89,55.02,154800.0,35.3744,35.4323,35.3036,35.3872,154800.0
2014-07-11 10:05:00,55.02,55.3,55.01,55.28,108300.0,35.3872,35.5673,35.3808,35.5545,108300.0
2014-07-11 10:10:00,55.28,55.29,55.13,55.2,92400.0,35.5545,35.5609,35.458,35.503,92400.0
2014-07-11 10:15:00,55.2,55.21,55.12,55.18,78900.0,35.503,35.5094,35.4515,35.4901,78900.0
2014-07-11 10:20:00,55.18,55.19,55.11,55.13,88300.0,35.4901,35.4966,35.4451,35.458,88300.0
2014-07-11 10:25:00,55.13,55.16,55.06,55.12,52400.0,35.458,35.4773,35.413,35.4515,52400.0
2014-07-11 10:30:00,55.12,55.15,55.09,55.12,45600.0,35.4515,35.4708,35.4323,35.4515,45600.0
2014-07-11 10:35:00,55.12,55.14,55.09,55.11,36200.0,35.4515,35.4644,35.4323,35.4451,36200.0
2014-07-11 10:40:00,55.11,55.11,55.08,55.1,113500.0,35.4451,35.4451,35.4258,35.4387,113500.0
2014-07-11 10:45:00,55.1,55.13,55.08,55.09,36200.0,35.4387,35.458,35.4258,35.4323,36200.0
2014-07-11 10:50:00,55.08,55.13,55.08,55.1,27900.0,35.4258,35.458,35.4258,35.4387,27900.0
2014-07-11 10:55:00,55.1,55.1,55.08,55.08,40300.0,35.4387,35.4387,35.4258,35.4258,40300.0
2014-07-11 11:00:00,55.09,55.12,55.08,55.09,41800.0,35.4323,35.4515,35.4258,35.4323,41800.0
2014-07-11 11:05:00,55.1,55.13,55.08,55.12,53900.0,35.4387,35.458,35.4258,35.4515,53900.0
2014-07-11 11:10:00,55.11,55.16,55.11,55.14,147900.0,35.4451,35.4773,35.4451,35.4644,147900.0
2014-07-11 11:15:00,55.14,55.14,55.09,55.09,42100.0,35.4644,35.4644,35.4323,35.4323,42100.0
2014-07-11 11:20:00,55.09,55.1,55.08,55.09,35100.0,35.4323,35.4387,35.4258,35.4323,35100.0
2014-07-11 11:25:00,55.08,55.09,55.03,55.08,36700.0,35.4258,35.4323,35.3937,35.4258,36700.0
2014-07-11 11:30:00,55.08,55.81,55.05,55.8,943000.0,35.4258,35.8953,35.4065,35.8889,943000.0
2014-07-11 11:35:00,55.81,56.6,55.79,55.83,1116000.0,35.8953,36.4034,35.8825,35.9082,1116000.0
2014-07-11 11:40:00,55.85,56.23,55.6,55.67,533200.0,35.9211,36.1655,35.7603,35.8053,533200.0
2014-07-11 11:45:00,55.68,55.7,55.17,55.25,648300.0,35.8117,35.8246,35.4837,35.5352,648300.0
2014-07-11 11:50:00,55.31,55.39,55.15,55.23,420300.0,35.5738,35.6252,35.4708,35.5223,420300.0
2014-07-11 11:55:00,55.24,55.27,55.05,55.16,373200.0,35.5287,35.548,35.4065,35.4773,373200.0
2014-07-11 12:00:00,55.16,55.16,54.78,55.04,439600.0,35.4773,35.4773,35.2329,35.4001,439600.0
2014-07-11 12:05:00,55.03,55.04,54.79,54.87,172700.0,35.3937,35.4001,35.2393,35.2908,172700.0
2014-07-11 12:10:00,54.88,54.88,54.59,54.7,261900.0,35.2972,35.2972,35.1107,35.1814,261900.0
2014-07-11 12:15:00,54.69,54.84,54.48,54.82,348500.0,35.175,35.2715,35.0399,35.2586,348500.0
2014-07-11 12:20:00,54.81,54.92,54.75,54.8,129700.0,35.2522,35.3229,35.2136,35.2457,129700.0
2014-07-11 12:25:00,54.8,54.86,54.73,54.86,88800.0,35.2457,35.2843,35.2007,35.2843,88800.0
2014-07-11 12:30:00,54.84,54.86,54.66,54.73,80900.0,35.2715,35.2843,35.1557,35.2007,80900.0
2014-07-11 12:35:00,54.74,54.76,54.64,54.72,62800.0,35.2071,35.22,35.1428,35.1943,62800.0
2014-07-11 12:40:00,54.73,54.79,54.7,54.76,62300.0,35.2007,35.2393,35.1814,35.22,62300.0
2014-07-11 12:45:00,54.76,54.82,54.71,54.72,102800.0,35.22,35.2586,35.1878,35.1943,102800.0
2014-07-11 12:50:00,54.72,54.8,54.72,54.77,118400.0,35.1943,35.2457,35.1943,35.2264,118400.0
2014-07-11 12:55:00,54.77,54.79,54.68,54.76,102400.0,35.2264,35.2393,35.1686,35.22,102400.0
2014-07-11 13:00:00,54.75,54.86,54.75,54.78,81900.0,35.2136,35.2843,35.2136,35.2329,81900.0
2014-07-11 13:05:00,54.78,55.0,54.78,54.91,62500.0,35.2329,35.3744,35.2329,35.3165,62500.0
2014-07-11 13:10:00,54.91,55.0,54.91,54.98,59900.0,35.3165,35.3744,35.3165,35.3615,59900.0
2014-07-11 13:15:00,54.98,55.05,54.92,55.04,114000.0,35.3615,35.4065,35.3229,35.4001,114000.0
2014-07-11 13:20:00,55.03,55.14,55.0,55.06,111300.0,35.3937,35.4644,35.3744,35.413,111300.0
2014-07-11 13:25:00,55.06,55.06,54.96,54.98,85000.0,35.413,35.413,35.3486,35.3615,85000.0
2014-07-11 13:30:00,54.99,55.01,54.98,54.98,42800.0,35.3679,35.3808,35.3615,35.3615,42800.0
2014-07-11 13:35:00,54.99,55.04,54.94,55.04,110000.0,35.3679,35.4001,35.3358,35.4001,110000.0
2014-07-11 13:40:00,55.03,55.11,55.03,55.11,165800.0,35.3937,35.4451,35.3937,35.4451,165800.0
2014-07-11 13:45:00,55.11,55.2,55.11,55.16,115900.0,35.4451,35.503,35.4451,35.4773,115900.0
2014-07-11 13:50:00,55.16,55.23,55.13,55.23,93600.0,35.4773,35.5223,35.458,35.5223,93600.0
2014-07-11 13:55:00,55.23,55.25,54.95,55.07,361600.0,35.5223,35.5352,35.3422,35.4194,361600.0
2014-07-11 14:00:00,55.06,55.23,55.06,55.22,29600.0,35.413,35.5223,35.413,35.5159,29600.0
2014-07-11 14:05:00,55.23,55.33,55.16,55.27,108700.0,35.5223,35.5866,35.4773,35.548,108700.0
2014-07-11 14:10:00,55.28,55.33,55.24,55.31,62900.0,35.5545,35.5866,35.5287,35.5738,62900.0
2014-07-11 14:15:00,55.3,55.31,55.27,55.3,82400.0,35.5673,35.5738,35.548,35.5673,82400.0
2014-07-11 14:20:00,55.31,55.35,55.28,55.34,115000.0,35.5738,35.5995,35.5545,35.593,115000.0
2014-07-11 14:25:00,55.35,55.38,55.34,55.35,89200.0,35.5995,35.6188,35.593,35.5995,89200.0
2014-07-11 14:30:00,55.35,55.35,55.25,55.27,90100.0,35.5995,35.5995,35.5352,35.548,90100.0
2014-07-11 14:35:00,55.27,55.28,55.08,55.2,182300.0,35.548,35.5545,35.4258,35.503,182300.0
2014-07-11 14:40:00,55.21,55.22,55.15,55.18,47600.0,35.5094,35.5159,35.4708,35.4901,47600.0
2014-07-11 14:45:00,55.18,55.2,55.15,55.2,65500.0,35.4901,35.503,35.4708,35.503,65500.0
2014-07-11 14:50:00,55.2,55.23,55.17,55.17,105900.0,35.503,35.5223,35.4837,35.4837,105900.0
2014-07-11 14:55:00,55.18,55.2,55.17,55.18,43800.0,35.4901,35.503,35.4837,35.4901,43800.0
2014-07-11 15:00:00,55.18,55.19,55.11,55.11,59600.0,35.4901,35.4966,35.4451,35.4451,59600.0
2014-07-11 15:05:00,55.11,55.16,55.1,55.16,68300.0,35.4451,35.4773,35.4387,35.4773,68300.0
2014-07-11 15:10:00,55.16,55.16,55.07,55.08,47200.0,35.4773,35.4773,35.4194,35.4258,47200.0
2014-07-11 15:15:00,55.07,55.14,55.07,55.12,118000.0,35.4194,35.4644,35.4194,35.4515,118000.0
2014-07-11 15:20:00,55.13,55.17,55.13,55.13,53500.0,35.458,35.4837,35.458,35.458,53500.0
2014-07-11 15:25:00,55.14,55.17,55.11,55.17,98000.0,35.4644,35.4837,35.4451,35.4837,98000.0
2014-07-11 15:30:00,55.17,55.17,55.1,55.14,91300.0,35.4837,35.4837,35.4387,35.4644,91300.0
2014-07-11 15:35:00,55.14,55.19,55.13,55.18,135000.0,35.4644,35.4966,35.458,35.4901,135000.0
2014-07-11 15:40:00,55.18,55.2,55.13,55.14,107400.0,35.4901,35.503,35.458,35.4644,107400.0
2014-07-11 15:45:00,55.14,55.16,54.98,55.0,223600.0,35.4644,35.4773,35.3615,35.3744,223600.0
2014-07-11 15:50:00,55.0,55.04,54.95,54.95,345600.0,35.3744,35.4001,35.3422,35.3422,345600.0
2014-07-11 15:55:00,54.96,55.01,54.91,54.95,415800.0,35.3486,35.3808,35.3165,35.3422,415800.0
2014-07-14 09:30:00,53.89,54.75,53.72,54.52,1295300.0,34.6604,35.2136,34.5511,35.0656,1295300.0
2014-07-14 09:35:00,54.53,54.74,54.48,54.61,1024400.0,35.0721,35.2071,35.0399,35.1235,1024400.0
2014-07-14 09:40:00,54.61,54.65,54.34,54.52,900700.0,35.1235,35.1493,34.9499,35.0656,900700.0
2014-07-14 09:45:00,54.52,54.85,54.34,54.66,1380800.0,35.0656,35.2779,34.9499,35.1557,1380800.0
2014-07-14 09:50:00,54.64,54.67,54.47,54.64,917900.0,35.1428,35.1621,35.0335,35.1428,917900.0
2014-07-14 09:55:00,54.64,54.75,54.5,54.51,453000.0,35.1428,35.2136,35.0528,35.0592,453000.0
2014-07-14 10:00:00,54.52,54.58,54.46,54.51,442600.0,35.0656,35.1042,35.0271,35.0592,442600.0
2014-07-14 10:05:00,54.51,54.55,54.36,54.43,454200.0,35.0592,35.0849,34.9627,35.0078,454200.0
2014-07-14 10:10:00,54.42,54.7,54.38,54.61,298800.0,35.0013,35.1814,34.9756,35.1235,298800.0
2014-07-14 10:15:00,54.61,54.7,54.48,54.53,771700.0,35.1235,35.1814,35.0399,35.0721,771700.0
2014-07-14 10:20:00,54.53,54.63,54.52,54.55,393000.0,35.0721,35.1364,35.0656,35.0849,393000.0
2014-07-14 10:25:00,54.55,54.57,54.46,54.5,243100.0,35.0849,35.0978,35.0271,35.0528,243100.0
2014-07-14 10:30:00,54.51,54.56,54.41,54.42,377500.0,35.0592,35.0914,34.9949,35.0013,377500.0
2014-07-14 10:35:00,54.42,54.47,54.32,54.43,323600.0,35.0013,35.0335,34.937,35.0078,323600.0
2014-07-14 10:40:00,54.44,54.49,54.36,54.46,326300.0,35.0142,35.0464,34.9627,35.0271,326300.0
2014-07-14 10:45:00,54.47,54.47,54.35,54.42,307900.0,35.0335,35.0335,34.9563,35.0013,307900.0
2014-07-14 10:50:00,54.42,54.47,54.35,54.35,257100.0,35.0013,35.0335,34.9563,34.9563,257100.0
2014-07-14 10:55:00,54.35,54.5,54.35,54.48,339300.0,34.9563,35.0528,34.9563,35.0399,339300.0
2014-07-14 11:00:00,54.48,54.5,54.44,54.47,141800.0,35.0399,35.0528,35.0142,35.0335,141800.0
2014-07-14 11:05:00,54.47,54.55,54.46,54.55,358900.0,35.0335,35.0849,35.0271,35.0849,358900.0
2014-07-14 11:10:00,54.54,54.69,54.36,54.4,444600.0,35.0785,35.175,34.9627,34.9885,444600.0
2014-07-14 11:15:00,54.39,54.51,54.36,54.38,256000.0,34.982,35.0592,34.9627,34.9756,256000.0
2014-07-14 11:20:00,54.39,54.46,54.37,54.41,158900.0,34.982,35.0271,34.9692,34.9949,158900.0
2014-07-14 11:25:00,54.4,54.4,54.26,54.27,266000.0,34.9885,34.9885,34.8984,34.9049,266000.0
2014-07-14 11:30:00,54.28,54.32,54.22,54.24,213600.0,34.9113,34.937,34.8727,34.8856,213600.0
2014-07-14 11:35:00,54.24,54.32,54.15,54.27,286400.0,34.8856,34.937,34.8277,34.9049,286400.0
2014-07-14 11:40:00,54.27,54.3,54.23,54.29,132600.0,34.9049,34.9241,34.8791,34.9177,132600.0
2014-07-14 11:45:00,54.28,54.4,54.28,54.39,359200.0,34.9113,34.9885,34.9113,34.982,359200.0
2014-07-14 11:50:00,54.39,54.65,54.39,54.62,269300.0,34.982,35.1493,34.982,35.13,269300.0
2014-07-14 11:55:00,54.61,54.64,54.59,54.59,130400.0,35.1235,35.1428,35.1107,35.1107,130400.0
2014-07-14 12:00:00,54.59,54.7,54.58,54.59,190100.0,35.1107,35.1814,35.1042,35.1107,190100.0
2014-07-14 12:05:00,54.59,54.63,54.51,54.61,113800.0,35.1107,35.1364,35.0592,35.1235,113800.0
2014-07-14 12:10:00,54.61,54.77,54.59,54.75,371700.0,35.1235,35.2264,35.1107,35.2136,371700.0
2014-07-14 12:15:00,54.75,54.76,54.65,54.65,168700.0,35.2136,35.22,35.1493,35.1493,168700.0
2014-07-14 12:20:00,54.66,54.72,54.61,54.69,149300.0,35.1557,35.1943,35.1235,35.175,149300.0
2014-07-14 12:25:00,54.68,54.72,54.65,54.66,98000.0,35.1686,35.1943,35.1493,35.1557,98000.0
2014-07-14 12:30:00,54.67,54.67,54.6,54.63,169700.0,35.1621,35.1621,35.1171,35.1364,169700.0
2014-07-14 12:35:00,54.62,54.63,54.5,54.53,109300.0,35.13,35.1364,35.0528,35.0721,109300.0
2014-07-14 12:40:00,54.53,54.61,54.53,54.57,59500.0,35.0721,35.1235,35.0721,35.0978,59500.0
2014-07-14 12:45:00,54.57,54.57,54.49,54.52,109900.0,35.0978,35.0978,35.0464,35.0656,109900.0
2014-07-14 12:50:00,54.52,54.65,54.51,54.62,131900.0,35.0656,35.1493,35.0592,35.13,131900.0
2014-07-14 12:55:00,54.63,54.75,54.62,54.74,54800.0,35.1364,35.2136,35.13,35.2071,54800.0
2014-07-14 13:00:00,54.74,54.76,54.72,54.73,93800.0,35.2071,35.22,35.1943,35.2007,93800.0
2014-07-14 13:05:00,54.73,54.73,54.55,54.58,128500.0,35.2007,35.2007,35.0849,35.1042,128500.0
2014-07-14 13:10:00,54.58,54.65,54.56,54.64,87900.0,35.1042,35.1493,35.0914,35.1428,87900.0
2014-07-14 13:15:00,54.65,54.8,54.63,54.77,260700.0,35.1493,35.2457,35.1364,35.2264,260700.0
2014-07-14 13:20:00,54.77,54.84,54.76,54.84,100500.0,35.2264,35.2715,35.22,35.2715,100500.0
2014-07-14 13:25:00,54.84,54.88,54.83,54.85,155200.0,35.2715,35.2972,35.265,35.2779,155200.0
2014-07-14 13:30:00,54.84,54.91,54.84,54.85,120400.0,35.2715,35.3165,35.2715,35.2779,120400.0
2014-07-14 13:35:00,54.86,54.98,54.84,54.98,115800.0,35.2843,35.3615,35.2715,35.3615,115800.0
2014-07-14 13:40:00,54.99,55.05,54.98,55.02,282900.0,35.3679,35.4065,35.3615,35.3872,282900.0
2014-07-14 13:45:00,55.01,55.02,54.89,54.95,147600.0,35.3808,35.3872,35.3036,35.3422,147600.0
2014-07-14 13:50:00,54.95,55.0,54.95,55.0,187000.0,35.3422,35.3744,35.3422,35.3744,187000.0
2014-07-14 13:55:00,55.0,55.01,54.97,55.0,216100.0,35.3744,35.3808,35.3551,35.3744,216100.0
2014-07-14 14:00:00,55.0,55.0,54.9,54.92,177400.0,35.3744,35.3744,35.3101,35.3229,177400.0
2014-07-14 14:05:00,54.92,54.92,54.81,54.82,109200.0,35.3229,35.3229,35.2522,35.2586,109200.0
2014-07-14 14:10:00,54.81,54.82,54.69,54.69,225200.0,35.2522,35.2586,35.175,35.175,225200.0
2014-07-14 14:15:00,54.7,54.75,54.65,54.71,274100.0,35.1814,35.2136,35.1493,35.1878,274100.0
2014-07-14 14:20:00,54.7,54.85,54.7,54.85,266000.0,35.1814,35.2779,35.1814,35.2779,266000.0
2014-07-14 14:25:00,54.85,54.96,54.85,54.93,260500.0,35.2779,35.3486,35.2779,35.3293,260500.0
2014-07-14 14:30:00,54.93,55.0,54.91,54.96,199200.0,35.3293,35.3744,35.3165,35.3486,199200.0
2014-07-14 14:35:00,54.96,54.97,54.85,54.92,204100.0,35.3486,35.3551,35.2779,35.3229,204100.0
2014-07-14 14:40:00,54.91,54.94,54.7,54.71,171100.0,35.3165,35.3358,35.1814,35.1878,171100.0
2014-07-14 14:45:00,54.7,54.73,54.61,54.65,162800.0,35.1814,35.2007,35.1235,35.1493,162800.0
2014-07-14 14:50:00,54.65,54.89,54.65,54.88,93700.0,35.1493,35.3036,35.1493,35.2972,93700.0
2014-07-14 14:55:00,54.88,55.01,54.87,55.0,329500.0,35.2972,35.3808,35.2908,35.3744,329500.0
2014-07-14 15:00:00,55.0,55.01,54.92,54.92,282600.0,35.3744,35.3808,35.3229,35.3229,282600.0
2014-07-14 15:05:00,54.91,54.94,54.83,54.91,205200.0,35.3165,35.3358,35.265,35.3165,205200.0
2014-07-14 15:10:00,54.91,54.99,54.91,54.96,166400.0,35.3165,35.3679,35.3165,35.3486,166400.0
2014-07-14 15:15:00,54.96,55.01,54.91,54.99,130600.0,35.3486,35.3808,35.3165,35.3679,130600.0
2014-07-14 15:20:00,54.99,55.03,54.94,54.97,199400.0,35.3679,35.3937,35.3358,35.3551,199400.0
2014-07-14 15:25:00,54.97,54.98,54.89,54.96,188400.0,35.3551,35.3615,35.3036,35.3486,188400.0
2014-07-14 15:30:00,54.96,54.97,54.95,54.96,133800.0,35.3486,35.3551,35.3422,35.3486,133800.0
2014-07-14 15:35:00,54.96,55.01,54.95,54.98,289900.0,35.3486,35.3808,35.3422,35.3615,289900.0
2014-07-14 15:40:00,54.97,55.02,54.95,54.96,247100.0,35.3551,35.3872,35.3422,35.3486,247100.0
2014-07-14 15:45:00,54.96,54.96,54.87,54.88,438000.0,35.3486,35.3486,35.2908,35.2972,438000.0
2014-07-14 15:50:00,54.89,54.92,54.84,54.92,561300.0,35.3036,35.3229,35.2715,35.3229,561300.0
2014-07-14 15:55:00,54.91,54.93,54.79,54.83,951200.0,35.3165,35.3293,35.2393,35.265,951200.0
2014-07-15 09:30:00,54.52,54.69,54.52,54.61,447700.0,35.0656,35.175,35.0656,35.1235,447700.0
2014-07-15 09:35:00,54.64,54.68,54.51,54.53,368200.0,35.1428,35.1686,35.0592,35.0721,368200.0
2014-07-15 09:40:00,54.53,54.62,54.51,54.54,206300.0,35.0721,35.13,35.0592,35.0785,206300.0
2014-07-15 09:45:00,54.54,54.58,54.51,54.55,163800.0,35.0785,35.1042,35.0592,35.0849,163800.0
2014-07-15 09:50:00,54.55,54.65,54.54,54.56,248400.0,35.0849,35.1493,35.0785,35.0914,248400.0
2014-07-15 09:55:00,54.55,54.61,54.41,54.45,292000.0,35.0849,35.1235,34.9949,35.0206,292000.0
2014-07-15 10:00:00,54.46,54.5,54.43,54.45,223500.0,35.0271,35.0528,35.0078,35.0206,223500.0
2014-07-15 10:05:00,54.46,54.54,54.42,54.48,241500.0,35.0271,35.0785,35.0013,35.0399,241500.0
2014-07-15 10:10:00,54.46,54.48,54.25,54.25,179700.0,35.0271,35.0399,34.892,34.892,179700.0
2014-07-15 10:15:00,54.26,54.31,54.2,54.29,135800.0,34.8984,34.9306,34.8598,34.9177,135800.0
2014-07-15 10:20:00,54.28,54.31,54.11,54.11,126300.0,34.9113,34.9306,34.8019,34.8019,126300.0
2014-07-15 10:25:00,54.11,54.15,54.03,54.04,225200.0,34.8019,34.8277,34.7505,34.7569,225200.0
2014-07-15 10:30:00,54.04,54.31,54.04,54.14,208800.0,34.7569,34.9306,34.7569,34.8212,208800.0
2014-07-15 10:35:00,54.13,54.19,54.1,54.15,121000.0,34.8148,34.8534,34.7955,34.8277,121000.0
2014-07-15 10:40:00,54.16,54.16,53.99,54.12,316300.0,34.8341,34.8341,34.7248,34.8084,316300.0
2014-07-15 10:45:00,54.12,54.17,54.0,54.0,149600.0,34.8084,34.8405,34.7312,34.7312,149600.0
2014-07-15 10:50:00,54.0,54.06,53.99,54.03,234100.0,34.7312,34.7698,34.7248,34.7505,234100.0
2014-07-15 10:55:00,54.03,54.08,53.95,54.02,192400.0,34.7505,34.7827,34.699,34.7441,192400.0
2014-07-15 11:00:00,54.02,54.02,53.95,54.0,243800.0,34.7441,34.7441,34.699,34.7312,243800.0
2014-07-15 11:05:00,54.01,54.04,53.88,53.97,204400.0,34.7376,34.7569,34.654,34.7119,204400.0
2014-07-15 11:10:00,53.98,54.06,53.96,53.97,345400.0,34.7183,34.7698,34.7055,34.7119,345400.0
2014-07-15 11:15:00,53.97,53.99,53.91,53.94,150200.0,34.7119,34.7248,34.6733,34.6926,150200.0
2014-07-15 11:20:00,53.95,53.96,53.82,53.93,162600.0,34.699,34.7055,34.6154,34.6862,162600.0
2014-07-15 11:25:00,53.92,54.01,53.91,53.95,148100.0,34.6797,34.7376,34.6733,34.699,148100.0
2014-07-15 11:30:00,53.94,54.01,53.89,54.0,202200.0,34.6926,34.7376,34.6604,34.7312,202200.0
2014-07-15 11:35:00,54.0,54.01,53.92,54.0,100100.0,34.7312,34.7376,34.6797,34.7312,100100.0
2014-07-15 11:40:00,54.0,54.04,53.95,54.04,79000.0,34.7312,34.7569,34.699,34.7569,79000.0
2014-07-15 11:45:00,54.04,54.15,53.95,54.13,109800.0,34.7569,34.8277,34.699,34.8148,109800.0
2014-07-15 11:50:00,54.13,54.16,54.02,54.03,211900.0,34.8148,34.8341,34.7441,34.7505,211900.0
2014-07-15 11:55:00,54.03,54.03,53.88,53.92,108300.0,34.7505,34.7505,34.654,34.6797,108300.0
2014-07-15 12:00:00,53.93,53.96,53.77,53.81,86800.0,34.6862,34.7055,34.5833,34.609,86800.0
2014-07-15 12:05:00,53.8,53.86,53.78,53.8,70300.0,34.6026,34.6412,34.5897,34.6026,70300.0
2014-07-15 12:10:00,53.8,53.8,53.64,53.65,101000.0,34.6026,34.6026,34.4997,34.5061,101000.0
2014-07-15 12:15:00,53.64,53.67,53.55,53.58,203800.0,34.4997,34.519,34.4418,34.4611,203800.0
2014-07-15 12:20:00,53.58,53.66,53.48,53.66,138700.0,34.4611,34.5125,34.3967,34.5125,138700.0
2014-07-15 12:25:00,53.65,53.95,53.65,53.84,274000.0,34.5061,34.699,34.5061,34.6283,274000.0
2014-07-15 12:30:00,53.84,54.0,53.81,53.99,213300.0,34.6283,34.7312,34.609,34.7248,213300.0
2014-07-15 12:35:00,53.99,53.99,53.83,53.89,60100.0,34.7248,34.7248,34.6219,34.6604,60100.0
2014-07-15 12:40:00,53.9,53.98,53.86,53.93,59100.0,34.6669,34.7183,34.6412,34.6862,59100.0
2014-07-15 12:45:00,53.94,53.94,53.9,53.94,75300.0,34.6926,34.6926,34.6669,34.6926,75300.0
2014-07-15 12:50:00,53.94,53.96,53.89,53.96,102500.0,34.6926,34.7055,34.6604,34.7055,102500.0
2014-07-15 12:55:00,53.96,54.01,53.92,53.93,141400.0,34.7055,34.7376,34.6797,34.6862,141400.0
2014-07-15 13:00:00,53.94,53.96,53.9,53.94,105100.0,34.6926,34.7055,34.6669,34.6926,105100.0
2014-07-15 13:05:00,53.95,54.01,53.94,53.97,51200.0,34.699,34.7376,34.6926,34.7119,51200.0
2014-07-15 13:10:00,53.98,54.0,53.96,53.97,51200.0,34.7183,34.7312,34.7055,34.7119,51200.0
2014-07-15 13:15:00,53.98,54.1,53.97,54.01,71800.0,34.7183,34.7955,34.7119,34.7376,71800.0
2014-07-15 13:20:00,54.02,54.04,53.92,53.95,45500.0,34.7441,34.7569,34.6797,34.699,45500.0
2014-07-15 13:25:00,53.95,53.98,53.9,53.94,123000.0,34.699,34.7183,34.6669,34.6926,123000.0
2014-07-15 13:30:00,53.94,54.0,53.89,53.93,115500.0,34.6926,34.7312,34.6604,34.6862,115500.0
2014-07-15 13:35:00,53.94,54.07,53.94,54.04,108500.0,34.6926,34.7762,34.6926,34.7569,108500.0
2014-07-15 13:40:00,54.05,54.05,53.96,54.03,101800.0,34.7634,34.7634,34.7055,34.7505,101800.0
2014-07-15 13:45:00,54.04,54.05,53.95,54.0,86000.0,34.7569,34.7634,34.699,34.7312,86000.0
2014-07-15 13:50:00,54.01,54.08,53.95,53.95,150400.0,34.7376,34.7827,34.699,34.699,150400.0
2014-07-15 13:55:00,53.95,54.0,53.9,53.9,85800.0,34.699,34.7312,34.6669,34.6669,85800.0
2014-07-15 14:00:00,53.9,53.95,53.87,53.91,104000.0,34.6669,34.699,34.6476,34.6733,104000.0
2014-07-15 14:05:00,53.9,53.96,53.83,53.84,163500.0,34.6669,34.7055,34.6219,34.6283,163500.0
2014-07-15 14:10:00,53.85,53.87,53.8,53.81,137600.0,34.6347,34.6476,34.6026,34.609,137600.0
2014-07-15 14:15:00,53.82,53.86,53.74,53.8,100100.0,34.6154,34.6412,34.564,34.6026,100100.0
2014-07-15 14:20:00,53.8,53.89,53.78,53.89,86000.0,34.6026,34.6604,34.5897,34.6604,86000.0
2014-07-15 14:25:00,53.89,53.89,53.81,53.88,102300.0,34.6604,34.6604,34.609,34.654,102300.0
2014-07-15 14:30:00,53.89,53.94,53.84,53.84,87800.0,34.6604,34.6926,34.6283,34.6283,87800.0
2014-07-15 14:35:00,53.84,53.89,53.8,53.8,84400.0,34.6283,34.6604,34.6026,34.6026,84400.0
2014-07-15 14:40:00,53.8,53.89,53.8,53.89,66000.0,34.6026,34.6604,34.6026,34.6604,66000.0
2014-07-15 14:45:00,53.89,53.94,53.84,53.88,97700.0,34.6604,34.6926,34.6283,34.654,97700.0
2014-07-15 14:50:00,53.89,53.91,53.8,53.83,82800.0,34.6604,34.6733,34.6026,34.6219,82800.0
2014-07-15 14:55:00,53.83,53.85,53.81,53.84,93400.0,34.6219,34.6347,34.609,34.6283,93400.0
2014-07-15 15:00:00,53.85,53.86,53.8,53.84,113700.0,34.6347,34.6412,34.6026,34.6283,113700.0
2014-07-15 15:05:00,53.84,53.84,53.67,53.69,130200.0,34.6283,34.6283,34.519,34.5318,130200.0
2014-07-15 15:10:00,53.69,53.69,53.61,53.69,142100.0,34.5318,34.5318,34.4804,34.5318,142100.0
2014-07-15 15:15:00,53.68,53.72,53.59,53.62,213100.0,34.5254,34.5511,34.4675,34.4868,213100.0
2014-07-15 15:20:00,53.62,53.63,53.51,53.54,190000.0,34.4868,34.4932,34.416,34.4353,190000.0
2014-07-15 15:25:00,53.55,53.58,53.51,53.51,253000.0,34.4418,34.4611,34.416,34.416,253000.0
2014-07-15 15:30:00,53.52,53.58,53.5,53.51,253900.0,34.4225,34.4611,34.4096,34.416,253900.0
2014-07-15 15:35:00,53.51,53.57,53.5,53.53,257800.0,34.416,34.4546,34.4096,34.4289,257800.0
2014-07-15 15:40:00,53.53,53.61,53.5,53.6,305300.0,34.4289,34.4804,34.4096,34.4739,305300.0
2014-07-15 15:45:00,53.6,53.61,53.44,53.45,358300.0,34.4739,34.4804,34.371,34.3775,358300.0
2014-07-15 15:50:00,53.46,53.5,53.4,53.4,433800.0,34.3839,34.4096,34.3453,34.3453,433800.0
2014-07-15 15:55:00,53.41,53.49,53.39,53.43,738400.0,34.3517,34.4032,34.3389,34.3646,738400.0
2014-07-16 09:30:00,53.25,53.52,53.23,53.35,382300.0,34.2488,34.4225,34.236,34.3131,382300.0
2014-07-16 09:35:00,53.34,53.48,53.29,53.35,110300.0,34.3067,34.3967,34.2745,34.3131,110300.0
2014-07-16 09:40:00,53.35,53.37,53.07,53.09,547800.0,34.3131,34.326,34.133,34.1459,547800.0
2014-07-16 09:45:00,53.1,53.21,53.06,53.1,158400.0,34.1523,34.2231,34.1266,34.1523,158400.0
2014-07-16 09:50:00,53.1,53.1,52.9,52.99,242200.0,34.1523,34.1523,34.0237,34.0816,242200.0
2014-07-16 09:55:00,52.98,53.01,52.83,52.89,237700.0,34.0752,34.0945,33.9787,34.0173,237700.0
2014-07-16 10:00:00,52.89,52.99,52.84,52.91,399300.0,34.0173,34.0816,33.9851,34.0301,399300.0
2014-07-16 10:05:00,52.91,52.92,52.74,52.76,545600.0,34.0301,34.0366,33.9208,33.9337,545600.0
2014-07-16 10:10:00,52.76,52.83,52.71,52.73,374800.0,33.9337,33.9787,33.9015,33.9144,374800.0
2014-07-16 10:15:00,52.73,52.75,52.54,52.55,510600.0,33.9144,33.9272,33.7922,33.7986,510600.0
2014-07-16 10:20:00,52.55,52.58,52.47,52.48,252600.0,33.7986,33.8179,33.7471,33.7536,252600.0
2014-07-16 10:25:00,52.48,52.55,52.43,52.49,414600.0,33.7536,33.7986,33.7214,33.76,414600.0
2014-07-16 10:30:00,52.48,52.53,52.38,52.49,468500.0,33.7536,33.7857,33.6893,33.76,468500.0
2014-07-16 10:35:00,52.5,52.55,52.24,52.26,484500.0,33.7664,33.7986,33.5992,33.6121,484500.0
2014-07-16 10:40:00,52.26,52.48,52.25,52.42,379300.0,33.6121,33.7536,33.6057,33.715,379300.0
2014-07-16 10:45:00,52.41,52.42,51.99,52.0,303700.0,33.7086,33.715,33.4384,33.4449,303700.0
2014-07-16 10:50:00,52.0,52.08,51.83,52.0,554900.0,33.4449,33.4963,33.3355,33.4449,554900.0
2014-07-16 10:55:00,52.0,52.12,51.82,52.11,475200.0,33.4449,33.522,33.3291,33.5156,475200.0
2014-07-16 11:00:00,52.11,52.48,52.03,52.48,434600.0,33.5156,33.7536,33.4642,33.7536,434600.0
2014-07-16 11:05:00,52.48,52.63,52.39,52.61,396000.0,33.7536,33.8501,33.6957,33.8372,396000.0
2014-07-16 11:10:00,52.61,52.67,52.59,52.65,262600.0,33.8372,33.8758,33.8243,33.8629,262600.0
2014-07-16 11:15:00,52.65,52.82,52.64,52.8,304400.0,33.8629,33.9723,33.8565,33.9594,304400.0
2014-07-16 11:20:00,52.8,52.9,52.73,52.82,723300.0,33.9594,34.0237,33.9144,33.9723,723300.0
2014-07-16 11:25:00,52.82,52.85,52.7,52.85,251500.0,33.9723,33.9916,33.8951,33.9916,251500.0
2014-07-16 11:30:00,52.84,53.01,52.84,52.97,285800.0,33.9851,34.0945,33.9851,34.0687,285800.0
2014-07-16 11:35:00,52.96,52.97,52.69,52.73,113000.0,34.0623,34.0687,33.8886,33.9144,113000.0
2014-07-16 11:40:00,52.73,52.73,52.67,52.7,154800.0,33.9144,33.9144,33.8758,33.8951,154800.0
2014-07-16 11:45:00,52.7,52.7,52.6,52.64,129900.0,33.8951,33.8951,33.8308,33.8565,129900.0
2014-07-16 11:50:00,52.64,52.72,52.62,52.71,182200.0,33.8565,33.9079,33.8436,33.9015,182200.0
2014-07-16 11:55:00,52.72,52.86,52.7,52.82,125300.0,33.9079,33.998,33.8951,33.9723,125300.0
2014-07-16 12:00:00,52.81,52.91,52.81,52.9,196700.0,33.9658,34.0301,33.9658,34.0237,196700.0
2014-07-16 12:05:00,52.91,52.96,52.86,52.9,197700.0,34.0301,34.0623,33.998,34.0237,197700.0
2014-07-16 12:10:00,52.9,52.98,52.76,52.84,214700.0,34.0237,34.0752,33.9337,33.9851,214700.0
2014-07-16 12:15:00,52.85,52.94,52.84,52.89,134900.0,33.9916,34.0494,33.9851,34.0173,134900.0
2014-07-16 12:20:00,52.89,53.1,52.87,53.07,277000.0,34.0173,34.1523,34.0044,34.133,277000.0
2014-07-16 12:25:00,53.07,53.27,53.06,53.17,338100.0,34.133,34.2617,34.1266,34.1974,338100.0
2014-07-16 12:30:00,53.17,53.26,53.16,53.18,179300.0,34.1974,34.2553,34.1909,34.2038,179300.0
2014-07-16 12:35:00,53.16,53.19,53.09,53.14,164700.0,34.1909,34.2102,34.1459,34.1781,164700.0
2014-07-16 12:40:00,53.14,53.15,53.01,53.04,112600.0,34.1781,34.1845,34.0945,34.1138,112600.0
2014-07-16 12:45:00,53.05,53.15,53.05,53.06,77100.0,34.1202,34.1845,34.1202,34.1266,77100.0
2014-07-16 12:50:00,53.05,53.18,53.05,53.17,62800.0,34.1202,34.2038,34.1202,34.1974,62800.0
2014-07-16 12:55:00,53.17,53.19,53.1,53.19,55400.0,34.1974,34.2102,34.1523,34.2102,55400.0
2014-07-16 13:00:00,53.19,53.2,53.03,53.11,79700.0,34.2102,34.2167,34.1073,34.1588,79700.0
2014-07-16 13:05:00,53.11,53.16,52.99,53.01,83300.0,34.1588,34.1909,34.0816,34.0945,83300.0
2014-07-16 13:10:00,53.02,53.16,52.99,53.15,165100.0,34.1009,34.1909,34.0816,34.1845,165100.0
2014-07-16 13:15:00,53.16,53.16,53.01,53.02,83700.0,34.1909,34.1909,34.0945,34.1009,83700.0
2014-07-16 13:20:00,53.02,53.06,53.0,53.01,80500.0,34.1009,34.1266,34.088,34.0945,80500.0
2014-07-16 13:25:00,53.01,53.18,53.0,53.18,95700.0,34.0945,34.2038,34.088,34.2038,95700.0
2014-07-16 13:30:00,53.18,53.25,53.17,53.17,84800.0,34.2038,34.2488,34.1974,34.1974,84800.0
2014-07-16 13:35:00,53.17,53.18,53.06,53.08,67800.0,34.1974,34.2038,34.1266,34.1395,67800.0
2014-07-16 13:40:00,53.08,53.16,53.07,53.13,82000.0,34.1395,34.1909,34.133,34.1716,82000.0
2014-07-16 13:45:00,53.13,53.16,53.08,53.14,161400.0,34.1716,34.1909,34.1395,34.1781,161400.0
2014-07-16 13:50:00,53.13,53.16,53.08,53.16,339000.0,34.1716,34.1909,34.1395,34.1909,339000.0
2014-07-16 13:55:00,53.16,53.16,53.12,53.13,120800.0,34.1909,34.1909,34.1652,34.1716,120800.0
2014-07-16 14:00:00,53.13,53.16,53.1,53.13,193500.0,34.1716,34.1909,34.1523,34.1716,193500.0
2014-07-16 14:05:00,53.14,53.28,53.12,53.23,256200.0,34.1781,34.2681,34.1652,34.236,256200.0
2014-07-16 14:10:00,53.22,53.25,53.21,53.25,138600.0,34.2295,34.2488,34.2231,34.2488,138600.0
2014-07-16 14:15:00,53.26,53.35,53.25,53.33,115700.0,34.2553,34.3131,34.2488,34.3003,115700.0
2014-07-16 14:20:00,53.34,53.37,53.28,53.34,62600.0,34.3067,34.326,34.2681,34.3067,62600.0
2014-07-16 14:25:00,53.34,53.36,53.3,53.31,71300.0,34.3067,34.3196,34.281,34.2874,71300.0
2014-07-16 14:30:00,53.32,53.34,53.28,53.3,107000.0,34.2938,34.3067,34.2681,34.281,107000.0
2014-07-16 14:35:00,53.3,53.31,53.24,53.28,231500.0,34.281,34.2874,34.2424,34.2681,231500.0
2014-07-16 14:40:00,53.28,53.3,53.27,53.3,92900.0,34.2681,34.281,34.2617,34.281,92900.0
2014-07-16 14:45:00,53.3,53.35,53.29,53.31,269400.0,34.281,34.3131,34.2745,34.2874,269400.0
2014-07-16 14:50:00,53.32,53.39,53.31,53.36,255500.0,34.2938,34.3389,34.2874,34.3196,255500.0
2014-07-16 14:55:00,53.37,53.54,53.37,53.5,221900.0,34.326,34.4353,34.326,34.4096,221900.0
2014-07-16 15:00:00,53.5,53.5,53.44,53.48,324700.0,34.4096,34.4096,34.371,34.3967,324700.0
2014-07-16 15:05:00,53.49,53.52,53.48,53.5,140500.0,34.4032,34.4225,34.3967,34.4096,140500.0
2014-07-16 15:10:00,53.51,53.52,53.46,53.51,122600.0,34.416,34.4225,34.3839,34.416,122600.0
2014-07-16 15:15:00,53.51,53.53,53.45,53.45,117900.0,34.416,34.4289,34.3775,34.3775,117900.0
2014-07-16 15:20:00,53.46,53.52,53.45,53.51,207100.0,34.3839,34.4225,34.3775,34.416,207100.0
2014-07-16 15:25:00,53.51,53.55,53.49,53.54,167900.0,34.416,34.4418,34.4032,34.4353,167900.0
2014-07-16 15:30:00,53.55,53.63,53.47,53.6,244400.0,34.4418,34.4932,34.3903,34.4739,244400.0
2014-07-16 15:35:00,53.6,53.63,53.53,53.55,350700.0,34.4739,34.4932,34.4289,34.4418,350700.0
2014-07-16 15:40:00,53.55,53.56,53.52,53.53,171200.0,34.4418,34.4482,34.4225,34.4289,171200.0
2014-07-16 15:45:00,53.55,53.63,53.54,53.6,423300.0,34.4418,34.4932,34.4353,34.4739,423300.0
2014-07-16 15:50:00,53.6,53.67,53.59,53.64,558800.0,34.4739,34.519,34.4675,34.4997,558800.0
2014-07-16 15:55:00,53.64,53.67,53.58,53.64,859600.0,34.4997,34.519,34.4611,34.4997,859600.0
2014-07-17 09:30:00,53.21,53.48,53.1,53.25,350000.0,34.2231,34.3967,34.1523,34.2488,350000.0
2014-07-17 09:35:00,53.26,53.34,53.1,53.22,215200.0,34.2553,34.3067,34.1523,34.2295,215200.0
2014-07-17 09:40:00,53.24,53.29,53.12,53.2,164400.0,34.2424,34.2745,34.1652,34.2167,164400.0
2014-07-17 09:45:00,53.2,53.3,53.15,53.23,114600.0,34.2167,34.281,34.1845,34.236,114600.0
2014-07-17 09:50:00,53.23,53.35,53.17,53.32,155800.0,34.236,34.3131,34.1974,34.2938,155800.0
2014-07-17 09:55:00,53.31,53.48,53.3,53.45,125300.0,34.2874,34.3967,34.281,34.3775,125300.0
2014-07-17 10:00:00,53.45,53.48,53.32,53.35,185600.0,34.3775,34.3967,34.2938,34.3131,185600.0
2014-07-17 10:05:00,53.34,53.38,53.29,53.32,192700.0,34.3067,34.3324,34.2745,34.2938,192700.0
2014-07-17 10:10:00,53.32,53.34,53.28,53.29,204000.0,34.2938,34.3067,34.2681,34.2745,204000.0
2014-07-17 10:15:00,53.29,53.36,53.28,53.34,112100.0,34.2745,34.3196,34.2681,34.3067,112100.0
2014-07-17 10:20:00,53.34,53.37,53.28,53.29,114600.0,34.3067,34.326,34.2681,34.2745,114600.0
2014-07-17 10:25:00,53.3,53.33,53.26,53.28,114900.0,34.281,34.3003,34.2553,34.2681,114900.0
2014-07-17 10:30:00,53.28,53.3,53.18,53.22,149700.0,34.2681,34.281,34.2038,34.2295,149700.0
2014-07-17 10:35:00,53.22,53.25,53.12,53.23,99900.0,34.2295,34.2488,34.1652,34.236,99900.0
2014-07-17 10:40:00,53.23,53.25,53.07,53.09,235800.0,34.236,34.2488,34.133,34.1459,235800.0
2014-07-17 10:45:00,53.08,53.11,53.01,53.01,76600.0,34.1395,34.1588,34.0945,34.0945,76600.0
2014-07-17 10:50:00,53.01,53.03,52.95,53.0,176900.0,34.0945,34.1073,34.0559,34.088,176900.0
2014-07-17 10:55:00,53.01,53.07,52.95,53.06,118500.0,34.0945,34.133,34.0559,34.1266,118500.0
2014-07-17 11:00:00,53.06,53.1,53.01,53.08,117000.0,34.1266,34.1523,34.0945,34.1395,117000.0
2014-07-17 11:05:00,53.07,53.1,53.01,53.04,84200.0,34.133,34.1523,34.0945,34.1138,84200.0
2014-07-17 11:10:00,53.03,53.11,53.0,53.01,128800.0,34.1073,34.1588,34.088,34.0945,128800.0
2014-07-17 11:15:00,53.01,53.04,52.95,53.0,301500.0,34.0945,34.1138,34.0559,34.088,301500.0
2014-07-17 11:20:00,53.0,53.0,52.9,52.9,193000.0,34.088,34.088,34.0237,34.0237,193000.0
2014-07-17 11:25:00,52.89,53.01,52.89,53.0,194200.0,34.0173,34.0945,34.0173,34.088,194200.0
2014-07-17 11:30:00,52.98,53.09,52.88,53.09,117600.0,34.0752,34.1459,34.0108,34.1459,117600.0
2014-07-17 11:35:00,53.08,53.24,53.06,53.07,112200.0,34.1395,34.2424,34.1266,34.133,112200.0
2014-07-17 11:40:00,53.07,53.16,53.07,53.11,136500.0,34.133,34.1909,34.133,34.1588,136500.0
2014-07-17 11:45:00,53.11,53.13,53.01,53.13,154200.0,34.1588,34.1716,34.0945,34.1716,154200.0
2014-07-17 11:50:00,53.12,53.14,53.09,53.12,164000.0,34.1652,34.1781,34.1459,34.1652,164000.0
2014-07-17 11:55:00,53.11,53.16,53.08,53.14,92200.0,34.1588,34.1909,34.1395,34.1781,92200.0
2014-07-17 12:00:00,53.13,53.14,53.0,53.03,154500.0,34.1716,34.1781,34.088,34.1073,154500.0
2014-07-17 12:05:00,53.02,53.09,52.96,53.05,50100.0,34.1009,34.1459,34.0623,34.1202,50100.0
2014-07-17 12:10:00,53.06,53.1,53.04,53.1,38300.0,34.1266,34.1523,34.1138,34.1523,38300.0
2014-07-17 12:15:00,53.1,53.11,53.06,53.1,72200.0,34.1523,34.1588,34.1266,34.1523,72200.0
2014-07-17 12:20:00,53.1,53.11,53.07,53.08,102700.0,34.1523,34.1588,34.133,34.1395,102700.0
2014-07-17 12:25:00,53.08,53.14,53.07,53.12,86700.0,34.1395,34.1781,34.133,34.1652,86700.0
2014-07-17 12:30:00,53.13,53.26,53.13,53.15,89600.0,34.1716,34.2553,34.1716,34.1845,89600.0
2014-07-17 12:35:00,53.15,53.36,53.14,53.33,58700.0,34.1845,34.3196,34.1781,34.3003,58700.0
2014-07-17 12:40:00,53.32,53.35,53.26,53.31,51200.0,34.2938,34.3131,34.2553,34.2874,51200.0
2014-07-17 12:45:00,53.31,53.31,53.23,53.3,59700.0,34.2874,34.2874,34.236,34.281,59700.0
2014-07-17 12:50:00,53.3,53.67,53.22,53.67,362300.0,34.281,34.519,34.2295,34.519,362300.0
2014-07-17 12:55:00,53.67,54.0,53.34,53.6,959400.0,34.519,34.7312,34.3067,34.4739,959400.0
2014-07-17 13:00:00,53.61,53.95,53.57,53.91,417800.0,34.4804,34.699,34.4546,34.6733,417800.0
2014-07-17 13:05:00,53.91,54.49,53.9,54.38,772500.0,34.6733,35.0464,34.6669,34.9756,772500.0
2014-07-17 13:10:00,54.38,54.74,54.19,54.42,588200.0,34.9756,35.2071,34.8534,35.0013,588200.0
2014-07-17 13:15:00,54.41,55.0,54.4,54.78,858400.0,34.9949,35.3744,34.9885,35.2329,858400.0
2014-07-17 13:20:00,54.78,54.87,54.63,54.7,364700.0,35.2329,35.2908,35.1364,35.1814,364700.0
2014-07-17 13:25:00,54.72,54.72,54.19,54.21,245900.0,35.1943,35.1943,34.8534,34.8663,245900.0
2014-07-17 13:30:00,54.22,54.25,54.0,54.07,308900.0,34.8727,34.892,34.7312,34.7762,308900.0
2014-07-17 13:35:00,54.07,54.16,54.06,54.1,246500.0,34.7762,34.8341,34.7698,34.7955,246500.0
2014-07-17 13:40:00,54.1,54.25,54.1,54.18,205300.0,34.7955,34.892,34.7955,34.847,205300.0
2014-07-17 13:45:00,54.19,54.39,54.15,54.38,173900.0,34.8534,34.982,34.8277,34.9756,173900.0
2014-07-17 13:50:00,54.37,54.48,54.27,54.37,226700.0,34.9692,35.0399,34.9049,34.9692,226700.0
2014-07-17 13:55:00,54.38,54.43,54.36,54.41,396000.0,34.9756,35.0078,34.9627,34.9949,396000.0
2014-07-17 14:00:00,54.41,54.44,54.3,54.41,561600.0,34.9949,35.0142,34.9241,34.9949,561600.0
2014-07-17 14:05:00,54.41,54.42,54.33,54.35,169900.0,34.9949,35.0013,34.9434,34.9563,169900.0
2014-07-17 14:10:00,54.34,54.4,54.33,54.37,172400.0,34.9499,34.9885,34.9434,34.9692,172400.0
2014-07-17 14:15:00,54.37,54.44,54.35,54.4,144500.0,34.9692,35.0142,34.9563,34.9885,144500.0
2014-07-17 14:20:00,54.4,54.41,54.13,54.14,386400.0,34.9885,34.9949,34.8148,34.8212,386400.0
2014-07-17 14:25:00,54.14,54.15,53.86,53.9,180400.0,34.8212,34.8277,34.6412,34.6669,180400.0
2014-07-17 14:30:00,53.91,53.94,53.88,53.9,272500.0,34.6733,34.6926,34.654,34.6669,272500.0
2014-07-17 14:35:00,53.9,53.91,53.86,53.9,69400.0,34.6669,34.6733,34.6412,34.6669,69400.0
2014-07-17 14:40:00,53.91,54.02,53.9,53.96,89000.0,34.6733,34.7441,34.6669,34.7055,89000.0
2014-07-17 14:45:00,53.96,53.97,53.71,53.72,98000.0,34.7055,34.7119,34.5447,34.5511,98000.0
2014-07-17 14:50:00,53.73,53.77,53.58,53.58,101100.0,34.5575,34.5833,34.4611,34.4611,101100.0
2014-07-17 14:55:00,53.58,53.59,53.51,53.54,131000.0,34.4611,34.4675,34.416,34.4353,131000.0
2014-07-17 15:00:00,53.54,53.55,53.41,53.45,187800.0,34.4353,34.4418,34.3517,34.3775,187800.0
2014-07-17 15:05:00,53.45,53.53,53.43,53.52,181600.0,34.3775,34.4289,34.3646,34.4225,181600.0
2014-07-17 15:10:00,53.52,53.63,53.5,53.6,231300.0,34.4225,34.4932,34.4096,34.4739,231300.0
2014-07-17 15:15:00,53.6,53.61,53.5,53.52,165600.0,34.4739,34.4804,34.4096,34.4225,165600.0
2014-07-17 15:20:00,53.53,53.62,53.52,53.59,100400.0,34.4289,34.4868,34.4225,34.4675,100400.0
2014-07-17 15:25:00,53.58,53.58,53.48,53.48,84700.0,34.4611,34.4611,34.3967,34.3967,84700.0
2014-07-17 15:30:00,53.48,53.51,53.41,53.47,157200.0,34.3967,34.416,34.3517,34.3903,157200.0
2014-07-17 15:35:00,53.47,53.52,53.41,53.45,172900.0,34.3903,34.4225,34.3517,34.3775,172900.0
2014-07-17 15:40:00,53.44,53.45,53.3,53.31,141500.0,34.371,34.3775,34.281,34.2874,141500.0
2014-07-17 15:45:00,53.31,53.52,53.25,53.49,287900.0,34.2874,34.4225,34.2488,34.4032,287900.0
2014-07-17 15:50:00,53.5,53.56,53.42,53.42,462900.0,34.4096,34.4482,34.3582,34.3582,462900.0
2014-07-17 15:55:00,53.43,53.64,53.39,53.52,795500.0,34.3646,34.4997,34.3389,34.4225,795500.0
2014-07-18 09:30:00,53.0,53.25,53.0,53.1,1681300.0,34.088,34.2488,34.088,34.1523,1681300.0
2014-07-18 09:35:00,53.12,53.23,53.0,53.23,712100.0,34.1652,34.236,34.088,34.236,712100.0
2014-07-18 09:40:00,53.22,53.54,53.14,53.45,695200.0,34.2295,34.4353,34.1781,34.3775,695200.0
2014-07-18 09:45:00,53.45,53.48,53.06,53.32,538100.0,34.3775,34.3967,34.1266,34.2938,538100.0
2014-07-18 09:50:00,53.31,53.63,53.31,53.51,704800.0,34.2874,34.4932,34.2874,34.416,704800.0
2014-07-18 09:55:00,53.5,53.57,53.39,53.48,456600.0,34.4096,34.4546,34.3389,34.3967,456600.0
2014-07-18 10:00:00,53.49,53.55,53.45,53.53,308100.0,34.4032,34.4418,34.3775,34.4289,308100.0
2014-07-18 10:05:00,53.53,53.54,53.42,53.46,294700.0,34.4289,34.4353,34.3582,34.3839,294700.0
2014-07-18 10:10:00,53.46,53.56,53.45,53.51,496500.0,34.3839,34.4482,34.3775,34.416,496500.0
2014-07-18 10:15:00,53.51,53.6,53.24,53.46,304800.0,34.416,34.4739,34.2424,34.3839,304800.0
2014-07-18 10:20:00,53.46,53.46,53.37,53.43,428600.0,34.3839,34.3839,34.326,34.3646,428600.0
2014-07-18 10:25:00,53.43,53.47,53.41,53.44,348800.0,34.3646,34.3903,34.3517,34.371,348800.0
2014-07-18 10:30:00,53.43,53.56,53.43,53.5,523200.0,34.3646,34.4482,34.3646,34.4096,523200.0
2014-07-18 10:35:00,53.51,53.53,53.48,53.52,396900.0,34.416,34.4289,34.3967,34.4225,396900.0
2014-07-18 10:40:00,53.51,53.65,53.48,53.57,562600.0,34.416,34.5061,34.3967,34.4546,562600.0
2014-07-18 10:45:00,53.57,53.65,53.54,53.63,673400.0,34.4546,34.5061,34.4353,34.4932,673400.0
2014-07-18 10:50:00,53.63,53.69,53.54,53.6,960500.0,34.4932,34.5318,34.4353,34.4739,960500.0
2014-07-18 10:55:00,53.6,53.7,53.6,53.65,764100.0,34.4739,34.5382,34.4739,34.5061,764100.0
2014-07-18 11:00:00,53.66,53.8,53.65,53.7,781700.0,34.5125,34.6026,34.5061,34.5382,781700.0
2014-07-18 11:05:00,53.71,54.04,53.71,54.01,601600.0,34.5447,34.7569,34.5447,34.7376,601600.0
2014-07-18 11:10:00,54.02,54.08,53.87,54.05,666400.0,34.7441,34.7827,34.6476,34.7634,666400.0
2014-07-18 11:15:00,54.06,54.18,53.93,54.14,535100.0,34.7698,34.847,34.6862,34.8212,535100.0
2014-07-18 11:20:00,54.12,54.21,54.0,54.07,397100.0,34.8084,34.8663,34.7312,34.7762,397100.0
2014-07-18 11:25:00,54.06,54.54,54.06,54.54,689900.0,34.7698,35.0785,34.7698,35.0785,689900.0
2014-07-18 11:30:00,54.54,54.8,54.32,54.47,765500.0,35.0785,35.2457,34.937,35.0335,765500.0
2014-07-18 11:35:00,54.47,54.63,54.44,54.45,357200.0,35.0335,35.1364,35.0142,35.0206,357200.0
2014-07-18 11:40:00,54.45,54.63,54.42,54.59,461700.0,35.0206,35.1364,35.0013,35.1107,461700.0
2014-07-18 11:45:00,54.58,54.7,54.53,54.69,243600.0,35.1042,35.1814,35.0721,35.175,243600.0
2014-07-18 11:50:00,54.7,54.9,54.63,54.83,623900.0,35.1814,35.3101,35.1364,35.265,623900.0
2014-07-18 11:55:00,54.82,54.86,54.65,54.8,578100.0,35.2586,35.2843,35.1493,35.2457,578100.0
2014-07-18 12:00:00,54.81,54.93,54.72,54.79,347600.0,35.2522,35.3293,35.1943,35.2393,347600.0
2014-07-18 12:05:00,54.78,54.85,54.64,54.66,376500.0,35.2329,35.2779,35.1428,35.1557,376500.0
2014-07-18 12:10:00,54.65,54.69,54.58,54.68,257400.0,35.1493,35.175,35.1042,35.1686,257400.0
2014-07-18 12:15:00,54.68,54.68,54.48,54.49,405200.0,35.1686,35.1686,35.0399,35.0464,405200.0
2014-07-18 12:20:00,54.48,54.56,54.27,54.32,715300.0,35.0399,35.0914,34.9049,34.937,715300.0
2014-07-18 12:25:00,54.32,54.4,54.13,54.39,533400.0,34.937,34.9885,34.8148,34.982,533400.0
2014-07-18 12:30:00,54.38,54.43,54.18,54.3,366800.0,34.9756,35.0078,34.847,34.9241,366800.0
2014-07-18 12:35:00,54.3,54.54,54.27,54.51,332200.0,34.9241,35.0785,34.9049,35.0592,332200.0
2014-07-18 12:40:00,54.52,54.56,54.46,54.56,150600.0,35.0656,35.0914,35.0271,35.0914,150600.0
2014-07-18 12:45:00,54.56,54.65,54.52,54.59,368700.0,35.0914,35.1493,35.0656,35.1107,368700.0
2014-07-18 12:50:00,54.58,54.69,54.57,54.67,290300.0,35.1042,35.175,35.0978,35.1621,290300.0
2014-07-18 12:55:00,54.67,54.68,54.57,54.64,257200.0,35.1621,35.1686,35.0978,35.1428,257200.0
2014-07-18 13:00:00,54.64,54.7,54.57,54.64,209900.0,35.1428,35.1814,35.0978,35.1428,209900.0
2014-07-18 13:05:00,54.64,54.68,54.54,54.55,395100.0,35.1428,35.1686,35.0785,35.0849,395100.0
2014-07-18 13:10:00,54.55,54.65,54.53,54.62,399200.0,35.0849,35.1493,35.0721,35.13,399200.0
2014-07-18 13:15:00,54.62,54.65,54.46,54.5,299000.0,35.13,35.1493,35.0271,35.0528,299000.0
2014-07-18 13:20:00,54.5,54.57,54.32,54.53,171100.0,35.0528,35.0978,34.937,35.0721,171100.0
2014-07-18 13:25:00,54.52,54.56,54.43,54.45,112700.0,35.0656,35.0914,35.0078,35.0206,112700.0
2014-07-18 13:30:00,54.45,54.5,54.34,54.42,152500.0,35.0206,35.0528,34.9499,35.0013,152500.0
2014-07-18 13:35:00,54.41,54.42,54.32,54.36,125000.0,34.9949,35.0013,34.937,34.9627,125000.0
2014-07-18 13:40:00,54.36,54.61,54.32,54.55,276200.0,34.9627,35.1235,34.937,35.0849,276200.0
2014-07-18 13:45:00,54.54,54.71,54.52,54.58,370000.0,35.0785,35.1878,35.0656,35.1042,370000.0
2014-07-18 13:50:00,54.57,54.66,54.54,54.62,554900.0,35.0978,35.1557,35.0785,35.13,554900.0
2014-07-18 13:55:00,54.61,54.7,54.56,54.59,253100.0,35.1235,35.1814,35.0914,35.1107,253100.0
2014-07-18 14:00:00,54.58,54.63,54.54,54.62,150800.0,35.1042,35.1364,35.0785,35.13,150800.0
2014-07-18 14:05:00,54.61,54.62,54.57,54.62,103400.0,35.1235,35.13,35.0978,35.13,103400.0
2014-07-18 14:10:00,54.62,54.79,54.62,54.66,277100.0,35.13,35.2393,35.13,35.1557,277100.0
2014-07-18 14:15:00,54.66,54.69,54.59,54.63,165200.0,35.1557,35.175,35.1107,35.1364,165200.0
2014-07-18 14:20:00,54.63,54.87,54.61,54.82,314200.0,35.1364,35.2908,35.1235,35.2586,314200.0
2014-07-18 14:25:00,54.82,54.85,54.75,54.85,229000.0,35.2586,35.2779,35.2136,35.2779,229000.0
2014-07-18 14:30:00,54.85,54.91,54.77,54.77,152600.0,35.2779,35.3165,35.2264,35.2264,152600.0
2014-07-18 14:35:00,54.78,54.84,54.72,54.75,306500.0,35.2329,35.2715,35.1943,35.2136,306500.0
2014-07-18 14:40:00,54.75,54.8,54.72,54.78,172400.0,35.2136,35.2457,35.1943,35.2329,172400.0
2014-07-18 14:45:00,54.78,54.87,54.74,54.86,377500.0,35.2329,35.2908,35.2071,35.2843,377500.0
2014-07-18 14:50:00,54.85,54.91,54.84,54.91,394900.0,35.2779,35.3165,35.2715,35.3165,394900.0
2014-07-18 14:55:00,54.91,54.93,54.86,54.88,343900.0,35.3165,35.3293,35.2843,35.2972,343900.0
2014-07-18 15:00:00,54.88,54.94,54.85,54.91,256400.0,35.2972,35.3358,35.2779,35.3165,256400.0
2014-07-18 15:05:00,54.91,55.05,54.89,55.05,459600.0,35.3165,35.4065,35.3036,35.4065,459600.0
2014-07-18 15:10:00,55.05,55.06,54.93,55.05,444700.0,35.4065,35.413,35.3293,35.4065,444700.0
2014-07-18 15:15:00,55.05,55.09,55.0,55.08,361700.0,35.4065,35.4323,35.3744,35.4258,361700.0
2014-07-18 15:20:00,55.07,55.12,54.83,54.83,382700.0,35.4194,35.4515,35.265,35.265,382700.0
2014-07-18 15:25:00,54.83,55.0,54.8,54.96,536200.0,35.265,35.3744,35.2457,35.3486,536200.0
2014-07-18 15:30:00,54.95,55.05,54.94,55.0,434900.0,35.3422,35.4065,35.3358,35.3744,434900.0
2014-07-18 15:35:00,55.0,55.11,54.96,54.97,659800.0,35.3744,35.4451,35.3486,35.3551,659800.0
2014-07-18 15:40:00,54.98,55.1,54.97,55.04,534900.0,35.3615,35.4387,35.3551,35.4001,534900.0
2014-07-18 15:45:00,55.04,55.09,54.98,55.02,694400.0,35.4001,35.4323,35.3615,35.3872,694400.0
2014-07-18 15:50:00,55.02,55.07,55.01,55.07,787500.0,35.3872,35.4194,35.3808,35.4194,787500.0
2014-07-18 15:55:00,55.07,55.08,54.83,54.93,1628400.0,35.4194,35.4258,35.265,35.3293,1628400.0
2014-07-21 09:30:00,54.14,54.24,53.98,54.07,674800.0,34.8212,34.8856,34.7183,34.7762,674800.0
2014-07-21 09:35:00,54.07,54.29,54.05,54.12,417200.0,34.7762,34.9177,34.7634,34.8084,417200.0
2014-07-21 09:40:00,54.12,54.13,53.99,54.04,359800.0,34.8084,34.8148,34.7248,34.7569,359800.0
2014-07-21 09:45:00,54.04,54.1,54.0,54.0,278300.0,34.7569,34.7955,34.7312,34.7312,278300.0
2014-07-21 09:50:00,54.0,54.1,53.97,54.08,409000.0,34.7312,34.7955,34.7119,34.7827,409000.0
2014-07-21 09:55:00,54.08,54.19,54.08,54.11,206700.0,34.7827,34.8534,34.7827,34.8019,206700.0
2014-07-21 10:00:00,54.1,54.11,54.0,54.05,271300.0,34.7955,34.8019,34.7312,34.7634,271300.0
2014-07-21 10:05:00,54.05,54.06,54.0,54.02,169400.0,34.7634,34.7698,34.7312,34.7441,169400.0
2014-07-21 10:10:00,54.01,54.08,53.98,54.05,271100.0,34.7376,34.7827,34.7183,34.7634,271100.0
2014-07-21 10:15:00,54.06,54.13,54.05,54.07,180400.0,34.7698,34.8148,34.7634,34.7762,180400.0
2014-07-21 10:20:00,54.06,54.09,54.01,54.06,204300.0,34.7698,34.7891,34.7376,34.7698,204300.0
2014-07-21 10:25:00,54.06,54.1,54.03,54.08,130200.0,34.7698,34.7955,34.7505,34.7827,130200.0
2014-07-21 10:30:00,54.07,54.13,54.03,54.11,312400.0,34.7762,34.8148,34.7505,34.8019,312400.0
2014-07-21 10:35:00,54.1,54.14,54.05,54.11,285100.0,34.7955,34.8212,34.7634,34.8019,285100.0
2014-07-21 10:40:00,54.1,54.14,54.06,54.1,430600.0,34.7955,34.8212,34.7698,34.7955,430600.0
2014-07-21 10:45:00,54.1,54.15,54.07,54.15,180200.0,34.7955,34.8277,34.7762,34.8277,180200.0
2014-07-21 10:50:00,54.15,54.21,54.07,54.09,165400.0,34.8277,34.8663,34.7762,34.7891,165400.0
2014-07-21 10:55:00,54.1,54.13,54.05,54.05,133500.0,34.7955,34.8148,34.7634,34.7634,133500.0
2014-07-21 11:00:00,54.05,54.1,53.99,54.01,340500.0,34.7634,34.7955,34.7248,34.7376,340500.0
2014-07-21 11:05:00,54.01,54.07,54.0,54.05,263900.0,34.7376,34.7762,34.7312,34.7634,263900.0
2014-07-21 11:10:00,54.05,54.08,54.02,54.06,189300.0,34.7634,34.7827,34.7441,34.7698,189300.0
2014-07-21 11:15:00,54.05,54.1,54.02,54.08,321500.0,34.7634,34.7955,34.7441,34.7827,321500.0
2014-07-21 11:20:00,54.08,54.14,54.06,54.12,130700.0,34.7827,34.8212,34.7698,34.8084,130700.0
2014-07-21 11:25:00,54.13,54.19,54.11,54.17,199600.0,34.8148,34.8534,34.8019,34.8405,199600.0
2014-07-21 11:30:00,54.17,54.26,54.17,54.23,208400.0,34.8405,34.8984,34.8405,34.8791,208400.0
2014-07-21 11:35:00,54.23,54.25,54.14,54.18,156600.0,34.8791,34.892,34.8212,34.847,156600.0
2014-07-21 11:40:00,54.19,54.19,54.06,54.09,115400.0,34.8534,34.8534,34.7698,34.7891,115400.0
2014-07-21 11:45:00,54.09,54.24,54.09,54.23,282200.0,34.7891,34.8856,34.7891,34.8791,282200.0
2014-07-21 11:50:00,54.22,54.27,54.2,54.23,102000.0,34.8727,34.9049,34.8598,34.8791,102000.0
2014-07-21 11:55:00,54.23,54.4,54.22,54.37,172700.0,34.8791,34.9885,34.8727,34.9692,172700.0
2014-07-21 12:00:00,54.39,54.39,54.28,54.35,84400.0,34.982,34.982,34.9113,34.9563,84400.0
2014-07-21 12:05:00,54.35,54.36,54.28,54.31,148400.0,34.9563,34.9627,34.9113,34.9306,148400.0
2014-07-21 12:10:00,54.31,54.37,54.25,54.35,175300.0,34.9306,34.9692,34.892,34.9563,175300.0
2014-07-21 12:15:00,54.35,54.4,54.3,54.37,239800.0,34.9563,34.9885,34.9241,34.9692,239800.0
2014-07-21 12:20:00,54.37,54.43,54.34,54.4,254000.0,34.9692,35.0078,34.9499,34.9885,254000.0
2014-07-21 12:25:00,54.4,54.45,54.28,54.33,232900.0,34.9885,35.0206,34.9113,34.9434,232900.0
2014-07-21 12:30:00,54.33,54.39,54.3,54.35,192300.0,34.9434,34.982,34.9241,34.9563,192300.0
2014-07-21 12:35:00,54.36,54.36,54.31,54.34,104000.0,34.9627,34.9627,34.9306,34.9499,104000.0
2014-07-21 12:40:00,54.35,54.35,54.31,54.31,54600.0,34.9563,34.9563,34.9306,34.9306,54600.0
2014-07-21 12:45:00,54.31,54.35,54.26,54.27,211200.0,34.9306,34.9563,34.8984,34.9049,211200.0
2014-07-21 12:50:00,54.27,54.32,54.14,54.27,191900.0,34.9049,34.937,34.8212,34.9049,191900.0
2014-07-21 12:55:00,54.27,54.32,54.18,54.18,165500.0,34.9049,34.937,34.847,34.847,165500.0
2014-07-21 13:00:00,54.18,54.28,54.16,54.2,253700.0,34.847,34.9113,34.8341,34.8598,253700.0
2014-07-21 13:05:00,54.21,54.31,54.21,54.27,142500.0,34.8663,34.9306,34.8663,34.9049,142500.0
2014-07-21 13:10:00,54.26,54.26,54.21,54.23,77200.0,34.8984,34.8984,34.8663,34.8791,77200.0
2014-07-21 13:15:00,54.22,54.33,54.21,54.31,244900.0,34.8727,34.9434,34.8663,34.9306,244900.0
2014-07-21 13:20:00,54.32,54.38,54.29,54.35,87400.0,34.937,34.9756,34.9177,34.9563,87400.0
2014-07-21 13:25:00,54.35,54.36,54.23,54.28,96700.0,34.9563,34.9627,34.8791,34.9113,96700.0
2014-07-21 13:30:00,54.28,54.33,54.25,54.3,97300.0,34.9113,34.9434,34.892,34.9241,97300.0
2014-07-21 13:35:00,54.3,54.37,54.28,54.3,193000.0,34.9241,34.9692,34.9113,34.9241,193000.0
2014-07-21 13:40:00,54.3,54.39,54.3,54.35,84300.0,34.9241,34.982,34.9241,34.9563,84300.0
2014-07-21 13:45:00,54.35,54.39,54.3,54.31,325300.0,34.9563,34.982,34.9241,34.9306,325300.0
2014-07-21 13:50:00,54.31,54.33,54.29,54.3,93200.0,34.9306,34.9434,34.9177,34.9241,93200.0
2014-07-21 13:55:00,54.3,54.3,54.19,54.19,172300.0,34.9241,34.9241,34.8534,34.8534,172300.0
2014-07-21 14:00:00,54.19,54.21,54.1,54.15,159000.0,34.8534,34.8663,34.7955,34.8277,159000.0
2014-07-21 14:05:00,54.15,54.16,54.12,54.13,74800.0,34.8277,34.8341,34.8084,34.8148,74800.0
2014-07-21 14:10:00,54.13,54.17,54.02,54.04,205400.0,34.8148,34.8405,34.7441,34.7569,205400.0
2014-07-21 14:15:00,54.05,54.13,54.0,54.11,234300.0,34.7634,34.8148,34.7312,34.8019,234300.0
2014-07-21 14:20:00,54.11,54.12,54.0,54.03,403400.0,34.8019,34.8084,34.7312,34.7505,403400.0
2014-07-21 14:25:00,54.03,54.05,53.99,54.01,366800.0,34.7505,34.7634,34.7248,34.7376,366800.0
2014-07-21 14:30:00,54.02,54.08,54.01,54.02,72000.0,34.7441,34.7827,34.7376,34.7441,72000.0
2014-07-21 14:35:00,54.01,54.08,54.01,54.08,291400.0,34.7376,34.7827,34.7376,34.7827,291400.0
2014-07-21 14:40:00,54.09,54.13,54.04,54.04,103400.0,34.7891,34.8148,34.7569,34.7569,103400.0
2014-07-21 14:45:00,54.03,54.1,54.0,54.09,859200.0,34.7505,34.7955,34.7312,34.7891,859200.0
2014-07-21 14:50:00,54.09,54.15,54.06,54.12,71800.0,34.7891,34.8277,34.7698,34.8084,71800.0
2014-07-21 14:55:00,54.12,54.12,54.02,54.06,51100.0,34.8084,34.8084,34.7441,34.7698,51100.0
2014-07-21 15:00:00,54.05,54.07,54.01,54.02,85800.0,34.7634,34.7762,34.7376,34.7441,85800.0
2014-07-21 15:05:00,54.02,54.04,53.99,54.04,459700.0,34.7441,34.7569,34.7248,34.7569,459700.0
2014-07-21 15:10:00,54.03,54.19,54.02,54.18,449700.0,34.7505,34.8534,34.7441,34.847,449700.0
2014-07-21 15:15:00,54.18,54.19,54.02,54.03,130500.0,34.847,34.8534,34.7441,34.7505,130500.0
2014-07-21 15:20:00,54.02,54.12,54.02,54.07,207900.0,34.7441,34.8084,34.7441,34.7762,207900.0
2014-07-21 15:25:00,54.07,54.14,54.02,54.03,190900.0,34.7762,34.8212,34.7441,34.7505,190900.0
2014-07-21 15:30:00,54.04,54.12,54.02,54.11,306100.0,34.7569,34.8084,34.7441,34.8019,306100.0
2014-07-21 15:35:00,54.1,54.13,54.04,54.07,249600.0,34.7955,34.8148,34.7569,34.7762,249600.0
2014-07-21 15:40:00,54.07,54.1,53.97,53.98,356100.0,34.7762,34.7955,34.7119,34.7183,356100.0
2014-07-21 15:45:00,53.97,54.02,53.96,53.98,342900.0,34.7119,34.7441,34.7055,34.7183,342900.0
2014-07-21 15:50:00,53.98,54.0,53.91,53.93,421300.0,34.7183,34.7312,34.6733,34.6862,421300.0
2014-07-21 15:55:00,53.93,54.0,53.91,54.0,841400.0,34.6862,34.7312,34.6733,34.7312,841400.0
2014-07-22 09:30:00,53.82,54.06,53.75,53.78,501300.0,34.6154,34.7698,34.5704,34.5897,501300.0
2014-07-22 09:35:00,53.79,53.91,53.75,53.87,343300.0,34.5961,34.6733,34.5704,34.6476,343300.0
2014-07-22 09:40:00,53.88,53.95,53.81,53.92,151900.0,34.654,34.699,34.609,34.6797,151900.0
2014-07-22 09:45:00,53.93,54.12,53.91,53.97,278500.0,34.6862,34.8084,34.6733,34.7119,278500.0
2014-07-22 09:50:00,53.96,54.0,53.89,53.95,171600.0,34.7055,34.7312,34.6604,34.699,171600.0
2014-07-22 09:55:00,53.96,54.04,53.95,53.96,147800.0,34.7055,34.7569,34.699,34.7055,147800.0
2014-07-22 10:00:00,53.96,54.22,53.94,54.22,262800.0,34.7055,34.8727,34.6926,34.8727,262800.0
2014-07-22 10:05:00,54.22,54.38,54.13,54.34,189900.0,34.8727,34.9756,34.8148,34.9499,189900.0
2014-07-22 10:10:00,54.34,54.35,54.18,54.25,230800.0,34.9499,34.9563,34.847,34.892,230800.0
2014-07-22 10:15:00,54.24,54.27,54.17,54.23,169300.0,34.8856,34.9049,34.8405,34.8791,169300.0
2014-07-22 10:20:00,54.22,54.3,54.22,54.29,114300.0,34.8727,34.9241,34.8727,34.9177,114300.0
2014-07-22 10:25:00,54.28,54.33,54.17,54.24,146700.0,34.9113,34.9434,34.8405,34.8856,146700.0
2014-07-22 10:30:00,54.24,54.27,54.06,54.09,218600.0,34.8856,34.9049,34.7698,34.7891,218600.0
2014-07-22 10:35:00,54.1,54.17,54.08,54.14,73500.0,34.7955,34.8405,34.7827,34.8212,73500.0
2014-07-22 10:40:00,54.14,54.15,54.09,54.14,152200.0,34.8212,34.8277,34.7891,34.8212,152200.0
2014-07-22 10:45:00,54.14,54.15,54.07,54.13,127000.0,34.8212,34.8277,34.7762,34.8148,127000.0
2014-07-22 10:50:00,54.13,54.26,54.06,54.15,123000.0,34.8148,34.8984,34.7698,34.8277,123000.0
2014-07-22 10:55:00,54.16,54.17,54.06,54.08,152800.0,34.8341,34.8405,34.7698,34.7827,152800.0
2014-07-22 11:00:00,54.09,54.13,54.03,54.03,131900.0,34.7891,34.8148,34.7505,34.7505,131900.0
2014-07-22 11:05:00,54.03,54.16,54.03,54.11,169500.0,34.7505,34.8341,34.7505,34.8019,169500.0
2014-07-22 11:10:00,54.12,54.12,54.01,54.02,123300.0,34.8084,34.8084,34.7376,34.7441,123300.0
2014-07-22 11:15:00,54.03,54.05,54.0,54.03,115700.0,34.7505,34.7634,34.7312,34.7505,115700.0
2014-07-22 11:20:00,54.03,54.04,54.0,54.03,123900.0,34.7505,34.7569,34.7312,34.7505,123900.0
2014-07-22 11:25:00,54.03,54.07,54.02,54.05,156500.0,34.7505,34.7762,34.7441,34.7634,156500.0
2014-07-22 11:30:00,54.06,54.13,54.04,54.09,93700.0,34.7698,34.8148,34.7569,34.7891,93700.0
2014-07-22 11:35:00,54.09,54.09,54.03,54.04,166500.0,34.7891,34.7891,34.7505,34.7569,166500.0
2014-07-22 11:40:00,54.04,54.17,54.04,54.1,102400.0,34.7569,34.8405,34.7569,34.7955,102400.0
2014-07-22 11:45:00,54.11,54.13,54.03,54.04,51100.0,34.8019,34.8148,34.7505,34.7569,51100.0
2014-07-22 11:50:00,54.04,54.1,54.04,54.09,51000.0,34.7569,34.7955,34.7569,34.7891,51000.0
2014-07-22 11:55:00,54.09,54.11,54.05,54.05,49300.0,34.7891,34.8019,34.7634,34.7634,49300.0
2014-07-22 12:00:00,54.06,54.12,54.04,54.11,70100.0,34.7698,34.8084,34.7569,34.8019,70100.0
2014-07-22 12:05:00,54.1,54.12,54.07,54.11,50300.0,34.7955,34.8084,34.7762,34.8019,50300.0
2014-07-22 12:10:00,54.11,54.13,54.09,54.13,56700.0,34.8019,34.8148,34.7891,34.8148,56700.0
2014-07-22 12:15:00,54.13,54.16,54.08,54.11,333900.0,34.8148,34.8341,34.7827,34.8019,333900.0
2014-07-22 12:20:00,54.12,54.12,54.05,54.11,152000.0,34.8084,34.8084,34.7634,34.8019,152000.0
2014-07-22 12:25:00,54.11,54.14,54.08,54.12,55500.0,34.8019,34.8212,34.7827,34.8084,55500.0
2014-07-22 12:30:00,54.12,54.2,54.12,54.15,135500.0,34.8084,34.8598,34.8084,34.8277,135500.0
2014-07-22 12:35:00,54.14,54.27,54.13,54.26,154400.0,34.8212,34.9049,34.8148,34.8984,154400.0
2014-07-22 12:40:00,54.27,54.28,54.2,54.21,95800.0,34.9049,34.9113,34.8598,34.8663,95800.0
2014-07-22 12:45:00,54.22,54.23,54.1,54.1,131100.0,34.8727,34.8791,34.7955,34.7955,131100.0
2014-07-22 12:50:00,54.1,54.18,54.07,54.13,97600.0,34.7955,34.847,34.7762,34.8148,97600.0
2014-07-22 12:55:00,54.13,54.15,54.09,54.1,46900.0,34.8148,34.8277,34.7891,34.7955,46900.0
2014-07-22 13:00:00,54.1,54.12,54.05,54.05,52100.0,34.7955,34.8084,34.7634,34.7634,52100.0
2014-07-22 13:05:00,54.06,54.12,54.05,54.06,90100.0,34.7698,34.8084,34.7634,34.7698,90100.0
2014-07-22 13:10:00,54.07,54.09,54.04,54.04,90900.0,34.7762,34.7891,34.7569,34.7569,90900.0
2014-07-22 13:15:00,54.04,54.14,54.02,54.08,115200.0,34.7569,34.8212,34.7441,34.7827,115200.0
2014-07-22 13:20:00,54.09,54.1,54.05,54.07,278700.0,34.7891,34.7955,34.7634,34.7762,278700.0
2014-07-22 13:25:00,54.07,54.11,54.05,54.09,326500.0,34.7762,34.8019,34.7634,34.7891,326500.0
2014-07-22 13:30:00,54.1,54.11,54.06,54.09,77900.0,34.7955,34.8019,34.7698,34.7891,77900.0
2014-07-22 13:35:00,54.09,54.1,54.05,54.1,311800.0,34.7891,34.7955,34.7634,34.7955,311800.0
2014-07-22 13:40:00,54.09,54.1,54.08,54.1,66100.0,34.7891,34.7955,34.7827,34.7955,66100.0
2014-07-22 13:45:00,54.09,54.16,54.08,54.15,106800.0,34.7891,34.8341,34.7827,34.8277,106800.0
2014-07-22 13:50:00,54.16,54.16,54.11,54.12,65200.0,34.8341,34.8341,34.8019,34.8084,65200.0
2014-07-22 13:55:00,54.12,54.12,54.09,54.1,47300.0,34.8084,34.8084,34.7891,34.7955,47300.0
2014-07-22 14:00:00,54.1,54.11,54.06,54.07,181800.0,34.7955,34.8019,34.7698,34.7762,181800.0
2014-07-22 14:05:00,54.07,54.11,54.05,54.11,81400.0,34.7762,34.8019,34.7634,34.8019,81400.0
2014-07-22 14:10:00,54.1,54.11,54.07,54.08,87000.0,34.7955,34.8019,34.7762,34.7827,87000.0
2014-07-22 14:15:00,54.07,54.1,54.06,54.08,79900.0,34.7762,34.7955,34.7698,34.7827,79900.0
2014-07-22 14:20:00,54.07,54.1,54.05,54.06,102400.0,34.7762,34.7955,34.7634,34.7698,102400.0
2014-07-22 14:25:00,54.06,54.09,54.05,54.07,78000.0,34.7698,34.7891,34.7634,34.7762,78000.0
2014-07-22 14:30:00,54.06,54.07,54.05,54.05,83500.0,34.7698,34.7762,34.7634,34.7634,83500.0
2014-07-22 14:35:00,54.05,54.07,54.05,54.05,49100.0,34.7634,34.7762,34.7634,34.7634,49100.0
2014-07-22 14:40:00,54.05,54.09,54.05,54.07,123000.0,34.7634,34.7891,34.7634,34.7762,123000.0
2014-07-22 14:45:00,54.06,54.1,54.05,54.08,228600.0,34.7698,34.7955,34.7634,34.7827,228600.0
2014-07-22 14:50:00,54.07,54.09,54.05,54.08,66400.0,34.7762,34.7891,34.7634,34.7827,66400.0
2014-07-22 14:55:00,54.08,54.1,54.08,54.09,54100.0,34.7827,34.7955,34.7827,34.7891,54100.0
2014-07-22 15:00:00,54.08,54.09,54.05,54.08,134700.0,34.7827,34.7891,34.7634,34.7827,134700.0
2014-07-22 15:05:00,54.08,54.11,54.05,54.08,311300.0,34.7827,34.8019,34.7634,34.7827,311300.0
2014-07-22 15:10:00,54.08,54.09,54.06,54.07,91200.0,34.7827,34.7891,34.7698,34.7762,91200.0
2014-07-22 15:15:00,54.07,54.09,54.06,54.07,54600.0,34.7762,34.7891,34.7698,34.7762,54600.0
2014-07-22 15:20:00,54.06,54.1,54.05,54.09,137400.0,34.7698,34.7955,34.7634,34.7891,137400.0
2014-07-22 15:25:00,54.09,54.1,54.05,54.06,142300.0,34.7891,34.7955,34.7634,34.7698,142300.0
2014-07-22 15:30:00,54.07,54.08,54.05,54.07,154900.0,34.7762,34.7827,34.7634,34.7762,154900.0
2014-07-22 15:35:00,54.07,54.09,54.05,54.08,364000.0,34.7762,34.7891,34.7634,34.7827,364000.0
2014-07-22 15:40:00,54.08,54.13,54.07,54.13,234800.0,34.7827,34.8148,34.7762,34.8148,234800.0
2014-07-22 15:45:00,54.13,54.13,54.09,54.11,224300.0,34.8148,34.8148,34.7891,34.8019,224300.0
2014-07-22 15:50:00,54.11,54.11,54.05,54.06,369700.0,34.8019,34.8019,34.7634,34.7698,369700.0
2014-07-22 15:55:00,54.05,54.09,54.05,54.06,776600.0,34.7634,34.7891,34.7634,34.7698,776600.0
2014-07-23 09:30:00,54.45,54.75,54.34,54.41,475600.0,35.0206,35.2136,34.9499,34.9949,475600.0
2014-07-23 09:35:00,54.38,54.6,54.38,54.56,258300.0,34.9756,35.1171,34.9756,35.0914,258300.0
2014-07-23 09:40:00,54.55,54.61,54.5,54.56,215500.0,35.0849,35.1235,35.0528,35.0914,215500.0
2014-07-23 09:45:00,54.56,54.58,54.45,54.52,275700.0,35.0914,35.1042,35.0206,35.0656,275700.0
2014-07-23 09:50:00,54.51,54.7,54.49,54.62,235800.0,35.0592,35.1814,35.0464,35.13,235800.0
2014-07-23 09:55:00,54.62,54.64,54.48,54.51,231800.0,35.13,35.1428,35.0399,35.0592,231800.0
2014-07-23 10:00:00,54.52,54.66,54.49,54.59,222600.0,35.0656,35.1557,35.0464,35.1107,222600.0
2014-07-23 10:05:00,54.59,54.62,54.51,54.56,308900.0,35.1107,35.13,35.0592,35.0914,308900.0
2014-07-23 10:10:00,54.56,54.62,54.53,54.58,257500.0,35.0914,35.13,35.0721,35.1042,257500.0
2014-07-23 10:15:00,54.58,54.6,54.52,54.57,210100.0,35.1042,35.1171,35.0656,35.0978,210100.0
2014-07-23 10:20:00,54.57,54.62,54.49,54.56,264300.0,35.0978,35.13,35.0464,35.0914,264300.0
2014-07-23 10:25:00,54.56,54.56,54.42,54.5,157300.0,35.0914,35.0914,35.0013,35.0528,157300.0
2014-07-23 10:30:00,54.51,54.52,54.37,54.4,326900.0,35.0592,35.0656,34.9692,34.9885,326900.0
2014-07-23 10:35:00,54.4,54.42,54.32,54.35,137200.0,34.9885,35.0013,34.937,34.9563,137200.0
2014-07-23 10:40:00,54.36,54.36,54.22,54.3,197100.0,34.9627,34.9627,34.8727,34.9241,197100.0
2014-07-23 10:45:00,54.3,54.33,54.26,54.3,239900.0,34.9241,34.9434,34.8984,34.9241,239900.0
2014-07-23 10:50:00,54.3,54.34,54.29,54.3,156600.0,34.9241,34.9499,34.9177,34.9241,156600.0
2014-07-23 10:55:00,54.3,54.3,54.2,54.23,147500.0,34.9241,34.9241,34.8598,34.8791,147500.0
2014-07-23 11:00:00,54.23,54.23,54.17,54.2,139400.0,34.8791,34.8791,34.8405,34.8598,139400.0
2014-07-23 11:05:00,54.2,54.21,54.14,54.16,186900.0,34.8598,34.8663,34.8212,34.8341,186900.0
2014-07-23 11:10:00,54.16,54.23,54.13,54.21,153300.0,34.8341,34.8791,34.8148,34.8663,153300.0
2014-07-23 11:15:00,54.21,54.22,54.15,54.16,83900.0,34.8663,34.8727,34.8277,34.8341,83900.0
2014-07-23 11:20:00,54.15,54.2,54.11,54.13,171100.0,34.8277,34.8598,34.8019,34.8148,171100.0
2014-07-23 11:25:00,54.13,54.15,54.08,54.08,98200.0,34.8148,34.8277,34.7827,34.7827,98200.0
2014-07-23 11:30:00,54.08,54.24,54.08,54.17,203100.0,34.7827,34.8856,34.7827,34.8405,203100.0
2014-07-23 11:35:00,54.18,54.25,54.17,54.18,82100.0,34.847,34.892,34.8405,34.847,82100.0
2014-07-23 11:40:00,54.18,54.2,54.14,54.17,51100.0,34.847,34.8598,34.8212,34.8405,51100.0
2014-07-23 11:45:00,54.16,54.18,54.13,54.17,69200.0,34.8341,34.847,34.8148,34.8405,69200.0
2014-07-23 11:50:00,54.16,54.24,54.16,54.24,39500.0,34.8341,34.8856,34.8341,34.8856,39500.0
2014-07-23 11:55:00,54.24,54.25,54.17,54.2,33200.0,34.8856,34.892,34.8405,34.8598,33200.0
2014-07-23 12:00:00,54.2,54.22,54.14,54.18,45900.0,34.8598,34.8727,34.8212,34.847,45900.0
2014-07-23 12:05:00,54.17,54.22,54.16,54.22,31000.0,34.8405,34.8727,34.8341,34.8727,31000.0
2014-07-23 12:10:00,54.22,54.26,54.21,54.25,162700.0,34.8727,34.8984,34.8663,34.892,162700.0
2014-07-23 12:15:00,54.25,54.27,54.22,54.25,74800.0,34.892,34.9049,34.8727,34.892,74800.0
2014-07-23 12:20:00,54.25,54.29,54.25,54.28,89200.0,34.892,34.9177,34.892,34.9113,89200.0
2014-07-23 12:25:00,54.29,54.35,54.26,54.31,142700.0,34.9177,34.9563,34.8984,34.9306,142700.0
2014-07-23 12:30:00,54.32,54.32,54.25,54.25,40700.0,34.937,34.937,34.892,34.892,40700.0
2014-07-23 12:35:00,54.25,54.26,54.07,54.19,173700.0,34.892,34.8984,34.7762,34.8534,173700.0
2014-07-23 12:40:00,54.19,54.19,54.14,54.14,43200.0,34.8534,34.8534,34.8212,34.8212,43200.0
2014-07-23 12:45:00,54.15,54.17,54.1,54.17,49400.0,34.8277,34.8405,34.7955,34.8405,49400.0
2014-07-23 12:50:00,54.17,54.22,54.13,54.13,89000.0,34.8405,34.8727,34.8148,34.8148,89000.0
2014-07-23 12:55:00,54.14,54.2,54.12,54.2,82000.0,34.8212,34.8598,34.8084,34.8598,82000.0
2014-07-23 13:00:00,54.19,54.23,54.17,54.23,43300.0,34.8534,34.8791,34.8405,34.8791,43300.0
2014-07-23 13:05:00,54.22,54.23,54.19,54.19,51800.0,34.8727,34.8791,34.8534,34.8534,51800.0
2014-07-23 13:10:00,54.19,54.23,54.16,54.21,60500.0,34.8534,34.8791,34.8341,34.8663,60500.0
2014-07-23 13:15:00,54.21,54.21,54.16,54.2,124200.0,34.8663,34.8663,34.8341,34.8598,124200.0
2014-07-23 13:20:00,54.21,54.22,54.14,54.17,107200.0,34.8663,34.8727,34.8212,34.8405,107200.0
2014-07-23 13:25:00,54.17,54.2,54.12,54.15,94600.0,34.8405,34.8598,34.8084,34.8277,94600.0
2014-07-23 13:30:00,54.15,54.2,54.14,54.16,46900.0,34.8277,34.8598,34.8212,34.8341,46900.0
2014-07-23 13:35:00,54.15,54.19,54.13,54.17,87500.0,34.8277,34.8534,34.8148,34.8405,87500.0
2014-07-23 13:40:00,54.16,54.21,54.15,54.16,69200.0,34.8341,34.8663,34.8277,34.8341,69200.0
2014-07-23 13:45:00,54.16,54.24,54.16,54.22,65100.0,34.8341,34.8856,34.8341,34.8727,65100.0
2014-07-23 13:50:00,54.22,54.23,54.19,54.22,64200.0,34.8727,34.8791,34.8534,34.8727,64200.0
2014-07-23 13:55:00,54.21,54.24,54.18,54.2,43600.0,34.8663,34.8856,34.847,34.8598,43600.0
2014-07-23 14:00:00,54.2,54.24,54.2,54.21,95400.0,34.8598,34.8856,34.8598,34.8663,95400.0
2014-07-23 14:05:00,54.2,54.26,54.17,54.19,98900.0,34.8598,34.8984,34.8405,34.8534,98900.0
2014-07-23 14:10:00,54.19,54.22,54.14,54.17,133300.0,34.8534,34.8727,34.8212,34.8405,133300.0
2014-07-23 14:15:00,54.17,54.21,54.13,54.14,80800.0,34.8405,34.8663,34.8148,34.8212,80800.0
2014-07-23 14:20:00,54.14,54.21,54.14,54.21,164900.0,34.8212,34.8663,34.8212,34.8663,164900.0
2014-07-23 14:25:00,54.2,54.26,54.2,54.25,206200.0,34.8598,34.8984,34.8598,34.892,206200.0
2014-07-23 14:30:00,54.25,54.35,54.24,54.35,122800.0,34.892,34.9563,34.8856,34.9563,122800.0
2014-07-23 14:35:00,54.35,54.4,54.34,54.38,140700.0,34.9563,34.9885,34.9499,34.9756,140700.0
2014-07-23 14:40:00,54.38,54.45,54.38,54.41,150400.0,34.9756,35.0206,34.9756,34.9949,150400.0
2014-07-23 14:45:00,54.4,54.46,54.39,54.43,148600.0,34.9885,35.0271,34.982,35.0078,148600.0
2014-07-23 14:50:00,54.43,54.49,54.43,54.45,108500.0,35.0078,35.0464,35.0078,35.0206,108500.0
2014-07-23 14:55:00,54.45,54.47,54.38,54.39,118500.0,35.0206,35.0335,34.9756,34.982,118500.0
2014-07-23 15:00:00,54.39,54.5,54.38,54.49,235000.0,34.982,35.0528,34.9756,35.0464,235000.0
2014-07-23 15:05:00,54.48,54.51,54.46,54.51,151700.0,35.0399,35.0592,35.0271,35.0592,151700.0
2014-07-23 15:10:00,54.51,54.55,54.49,54.52,123600.0,35.0592,35.0849,35.0464,35.0656,123600.0
2014-07-23 15:15:00,54.52,54.53,54.45,54.46,172700.0,35.0656,35.0721,35.0206,35.0271,172700.0
2014-07-23 15:20:00,54.47,54.5,54.39,54.42,158400.0,35.0335,35.0528,34.982,35.0013,158400.0
2014-07-23 15:25:00,54.42,54.49,54.4,54.48,164700.0,35.0013,35.0464,34.9885,35.0399,164700.0
2014-07-23 15:30:00,54.47,54.55,54.46,54.51,175700.0,35.0335,35.0849,35.0271,35.0592,175700.0
2014-07-23 15:35:00,54.51,54.51,54.42,54.45,137200.0,35.0592,35.0592,35.0013,35.0206,137200.0
2014-07-23 15:40:00,54.46,54.47,54.42,54.45,125100.0,35.0271,35.0335,35.0013,35.0206,125100.0
2014-07-23 15:45:00,54.44,54.55,54.44,54.54,166600.0,35.0142,35.0849,35.0142,35.0785,166600.0
2014-07-23 15:50:00,54.54,54.57,54.46,54.52,306500.0,35.0785,35.0978,35.0271,35.0656,306500.0
2014-07-23 15:55:00,54.52,54.53,54.46,54.5,350800.0,35.0656,35.0721,35.0271,35.0528,350800.0
2014-07-24 09:30:00,54.22,54.56,54.16,54.46,306000.0,34.8727,35.0914,34.8341,35.0271,306000.0
2014-07-24 09:35:00,54.48,54.5,54.36,54.4,224100.0,35.0399,35.0528,34.9627,34.9885,224100.0
2014-07-24 09:40:00,54.39,54.42,54.28,54.29,125400.0,34.982,35.0013,34.9113,34.9177,125400.0
2014-07-24 09:45:00,54.28,54.36,54.25,54.33,163500.0,34.9113,34.9627,34.892,34.9434,163500.0
2014-07-24 09:50:00,54.32,54.35,54.25,54.34,175300.0,34.937,34.9563,34.892,34.9499,175300.0
2014-07-24 09:55:00,54.34,54.43,54.34,54.36,200200.0,34.9499,35.0078,34.9499,34.9627,200200.0
2014-07-24 10:00:00,54.37,54.37,54.17,54.2,127400.0,34.9692,34.9692,34.8405,34.8598,127400.0
2014-07-24 10:05:00,54.21,54.22,54.08,54.18,171200.0,34.8663,34.8727,34.7827,34.847,171200.0
2014-07-24 10:10:00,54.17,54.23,54.15,54.17,107400.0,34.8405,34.8791,34.8277,34.8405,107400.0
2014-07-24 10:15:00,54.17,54.22,54.14,54.2,121600.0,34.8405,34.8727,34.8212,34.8598,121600.0
2014-07-24 10:20:00,54.2,54.21,54.11,54.14,49000.0,34.8598,34.8663,34.8019,34.8212,49000.0
2014-07-24 10:25:00,54.14,54.28,54.14,54.25,74500.0,34.8212,34.9113,34.8212,34.892,74500.0
2014-07-24 10:30:00,54.25,54.25,54.15,54.16,50600.0,34.892,34.892,34.8277,34.8341,50600.0
2014-07-24 10:35:00,54.16,54.23,54.14,54.22,85300.0,34.8341,34.8791,34.8212,34.8727,85300.0
2014-07-24 10:40:00,54.22,54.39,54.2,54.39,115900.0,34.8727,34.982,34.8598,34.982,115900.0
2014-07-24 10:45:00,54.38,54.45,54.32,54.41,173100.0,34.9756,35.0206,34.937,34.9949,173100.0
2014-07-24 10:50:00,54.42,54.42,54.28,54.36,155300.0,35.0013,35.0013,34.9113,34.9627,155300.0
2014-07-24 10:55:00,54.36,54.36,54.28,54.36,80700.0,34.9627,34.9627,34.9113,34.9627,80700.0
2014-07-24 11:00:00,54.36,54.47,54.33,54.34,259800.0,34.9627,35.0335,34.9434,34.9499,259800.0
2014-07-24 11:05:00,54.34,54.36,54.32,54.35,36900.0,34.9499,34.9627,34.937,34.9563,36900.0
2014-07-24 11:10:00,54.35,54.35,54.23,54.24,95500.0,34.9563,34.9563,34.8791,34.8856,95500.0
2014-07-24 11:15:00,54.25,54.29,54.21,54.29,80200.0,34.892,34.9177,34.8663,34.9177,80200.0
2014-07-24 11:20:00,54.28,54.32,54.27,54.3,51100.0,34.9113,34.937,34.9049,34.9241,51100.0
2014-07-24 11:25:00,54.3,54.43,54.3,54.33,178100.0,34.9241,35.0078,34.9241,34.9434,178100.0
2014-07-24 11:30:00,54.34,54.34,54.22,54.24,142800.0,34.9499,34.9499,34.8727,34.8856,142800.0
2014-07-24 11:35:00,54.23,54.32,54.22,54.23,71700.0,34.8791,34.937,34.8727,34.8791,71700.0
2014-07-24 11:40:00,54.23,54.23,54.17,54.19,74400.0,34.8791,34.8791,34.8405,34.8534,74400.0
2014-07-24 11:45:00,54.19,54.2,54.14,54.16,86500.0,34.8534,34.8598,34.8212,34.8341,86500.0
2014-07-24 11:50:00,54.16,54.19,54.15,54.18,37800.0,34.8341,34.8534,34.8277,34.847,37800.0
2014-07-24 11:55:00,54.18,54.21,54.16,54.16,56500.0,34.847,34.8663,34.8341,34.8341,56500.0
2014-07-24 12:00:00,54.17,54.22,54.14,54.2,109300.0,34.8405,34.8727,34.8212,34.8598,109300.0
2014-07-24 12:05:00,54.21,54.24,54.19,54.22,43600.0,34.8663,34.8856,34.8534,34.8727,43600.0
2014-07-24 12:10:00,54.21,54.24,54.19,54.21,74700.0,34.8663,34.8856,34.8534,34.8663,74700.0
2014-07-24 12:15:00,54.21,54.29,54.21,54.29,44500.0,34.8663,34.9177,34.8663,34.9177,44500.0
2014-07-24 12:20:00,54.28,54.31,54.26,54.27,132600.0,34.9113,34.9306,34.8984,34.9049,132600.0
2014-07-24 12:25:00,54.27,54.32,54.24,54.28,69600.0,34.9049,34.937,34.8856,34.9113,69600.0
2014-07-24 12:30:00,54.27,54.27,54.19,54.2,141400.0,34.9049,34.9049,34.8534,34.8598,141400.0
2014-07-24 12:35:00,54.21,54.29,54.18,54.28,85000.0,34.8663,34.9177,34.847,34.9113,85000.0
2014-07-24 12:40:00,54.27,54.28,54.23,54.26,69200.0,34.9049,34.9113,34.8791,34.8984,69200.0
2014-07-24 12:45:00,54.27,54.27,54.16,54.18,49300.0,34.9049,34.9049,34.8341,34.847,49300.0
2014-07-24 12:50:00,54.17,54.19,54.12,54.18,106600.0,34.8405,34.8534,34.8084,34.847,106600.0
2014-07-24 12:55:00,54.18,54.23,54.12,54.12,184500.0,34.847,34.8791,34.8084,34.8084,184500.0
2014-07-24 13:00:00,54.13,54.15,54.07,54.07,130600.0,34.8148,34.8277,34.7762,34.7762,130600.0
2014-07-24 13:05:00,54.06,54.11,54.02,54.08,66900.0,34.7698,34.8019,34.7441,34.7827,66900.0
2014-07-24 13:10:00,54.09,54.19,54.01,54.03,365900.0,34.7891,34.8534,34.7376,34.7505,365900.0
2014-07-24 13:15:00,54.04,54.07,54.0,54.02,88000.0,34.7569,34.7762,34.7312,34.7441,88000.0
2014-07-24 13:20:00,54.03,54.09,54.03,54.05,49300.0,34.7505,34.7891,34.7505,34.7634,49300.0
2014-07-24 13:25:00,54.05,54.07,54.03,54.05,36100.0,34.7634,34.7762,34.7505,34.7634,36100.0
2014-07-24 13:30:00,54.05,54.05,53.97,54.0,208700.0,34.7634,34.7634,34.7119,34.7312,208700.0
2014-07-24 13:35:00,54.0,54.13,54.0,54.08,388500.0,34.7312,34.8148,34.7312,34.7827,388500.0
2014-07-24 13:40:00,54.09,54.12,54.04,54.05,201100.0,34.7891,34.8084,34.7569,34.7634,201100.0
2014-07-24 13:45:00,54.05,54.11,54.04,54.1,178800.0,34.7634,34.8019,34.7569,34.7955,178800.0
2014-07-24 13:50:00,54.09,54.19,54.09,54.16,107700.0,34.7891,34.8534,34.7891,34.8341,107700.0
2014-07-24 13:55:00,54.16,54.24,54.16,54.22,148900.0,34.8341,34.8856,34.8341,34.8727,148900.0
2014-07-24 14:00:00,54.22,54.23,54.19,54.22,61100.0,34.8727,34.8791,34.8534,34.8727,61100.0
2014-07-24 14:05:00,54.21,54.25,54.2,54.24,65400.0,34.8663,34.892,34.8598,34.8856,65400.0
2014-07-24 14:10:00,54.25,54.33,54.24,54.28,114500.0,34.892,34.9434,34.8856,34.9113,114500.0
2014-07-24 14:15:00,54.28,54.31,54.24,54.29,81800.0,34.9113,34.9306,34.8856,34.9177,81800.0
2014-07-24 14:20:00,54.29,54.31,54.27,54.3,75900.0,34.9177,34.9306,34.9049,34.9241,75900.0
2014-07-24 14:25:00,54.3,54.32,54.21,54.32,194900.0,34.9241,34.937,34.8663,34.937,194900.0
2014-07-24 14:30:00,54.33,54.33,54.29,54.29,131200.0,34.9434,34.9434,34.9177,34.9177,131200.0
2014-07-24 14:35:00,54.29,54.31,54.26,54.27,69200.0,34.9177,34.9306,34.8984,34.9049,69200.0
2014-07-24 14:40:00,54.27,54.3,54.24,54.28,71900.0,34.9049,34.9241,34.8856,34.9113,71900.0
2014-07-24 14:45:00,54.27,54.29,54.22,54.23,46600.0,34.9049,34.9177,34.8727,34.8791,46600.0
2014-07-24 14:50:00,54.22,54.22,54.18,54.2,69400.0,34.8727,34.8727,34.847,34.8598,69400.0
2014-07-24 14:55:00,54.2,54.21,54.17,54.18,103200.0,34.8598,34.8663,34.8405,34.847,103200.0
2014-07-24 15:00:00,54.18,54.18,54.06,54.1,137100.0,34.847,34.847,34.7698,34.7955,137100.0
2014-07-24 15:05:00,54.1,54.1,54.03,54.07,61300.0,34.7955,34.7955,34.7505,34.7762,61300.0
2014-07-24 15:10:00,54.06,54.13,54.06,54.13,49000.0,34.7698,34.8148,34.7698,34.8148,49000.0
2014-07-24 15:15:00,54.13,54.14,54.04,54.05,82600.0,34.8148,34.8212,34.7569,34.7634,82600.0
2014-07-24 15:20:00,54.05,54.06,54.01,54.04,60200.0,34.7634,34.7698,34.7376,34.7569,60200.0
2014-07-24 15:25:00,54.05,54.07,54.04,54.06,64200.0,34.7634,34.7762,34.7569,34.7698,64200.0
2014-07-24 15:30:00,54.07,54.08,54.03,54.06,142800.0,34.7762,34.7827,34.7505,34.7698,142800.0
2014-07-24 15:35:00,54.07,54.08,54.0,54.02,115100.0,34.7762,34.7827,34.7312,34.7441,115100.0
2014-07-24 15:40:00,54.02,54.09,54.0,54.06,206700.0,34.7441,34.7891,34.7312,34.7698,206700.0
2014-07-24 15:45:00,54.06,54.15,54.06,54.11,161800.0,34.7698,34.8277,34.7698,34.8019,161800.0
2014-07-24 15:50:00,54.11,54.12,54.07,54.07,183000.0,34.8019,34.8084,34.7762,34.7762,183000.0
2014-07-24 15:55:00,54.08,54.11,54.05,54.1,336400.0,34.7827,34.8019,34.7634,34.7955,336400.0
2014-07-25 09:30:00,54.39,54.49,53.97,54.23,778500.0,34.982,35.0464,34.7119,34.8791,778500.0
2014-07-25 09:35:00,54.2,54.24,53.88,54.01,358200.0,34.8598,34.8856,34.654,34.7376,358200.0
2014-07-25 09:40:00,53.98,54.04,53.76,53.76,450200.0,34.7183,34.7569,34.5768,34.5768,450200.0
2014-07-25 09:45:00,53.76,54.36,53.76,54.23,333000.0,34.5768,34.9627,34.5768,34.8791,333000.0
2014-07-25 09:50:00,54.24,54.24,53.99,54.1,199900.0,34.8856,34.8856,34.7248,34.7955,199900.0
2014-07-25 09:55:00,54.1,54.15,54.07,54.11,80400.0,34.7955,34.8277,34.7762,34.8019,80400.0
2014-07-25 10:00:00,54.11,54.15,53.99,54.06,104000.0,34.8019,34.8277,34.7248,34.7698,104000.0
2014-07-25 10:05:00,54.06,54.11,54.0,54.02,115100.0,34.7698,34.8019,34.7312,34.7441,115100.0
2014-07-25 10:10:00,54.02,54.06,53.99,54.01,167900.0,34.7441,34.7698,34.7248,34.7376,167900.0
2014-07-25 10:15:00,54.02,54.04,53.94,54.0,199000.0,34.7441,34.7569,34.6926,34.7312,199000.0
2014-07-25 10:20:00,53.99,54.08,53.98,54.02,125100.0,34.7248,34.7827,34.7183,34.7441,125100.0
2014-07-25 10:25:00,54.01,54.02,53.95,53.97,62900.0,34.7376,34.7441,34.699,34.7119,62900.0
2014-07-25 10:30:00,53.97,54.04,53.94,54.01,133300.0,34.7119,34.7569,34.6926,34.7376,133300.0
2014-07-25 10:35:00,54.01,54.06,53.98,54.05,200300.0,34.7376,34.7698,34.7183,34.7634,200300.0
2014-07-25 10:40:00,54.05,54.05,53.92,54.0,143000.0,34.7634,34.7634,34.6797,34.7312,143000.0
2014-07-25 10:45:00,54.01,54.01,53.98,53.98,69600.0,34.7376,34.7376,34.7183,34.7183,69600.0
2014-07-25 10:50:00,53.98,54.02,53.94,53.95,133300.0,34.7183,34.7441,34.6926,34.699,133300.0
2014-07-25 10:55:00,53.95,53.99,53.94,53.95,119100.0,34.699,34.7248,34.6926,34.699,119100.0
2014-07-25 11:00:00,53.95,53.96,53.92,53.92,280500.0,34.699,34.7055,34.6797,34.6797,280500.0
2014-07-25 11:05:00,53.92,53.95,53.86,53.87,226200.0,34.6797,34.699,34.6412,34.6476,226200.0
2014-07-25 11:10:00,53.88,53.88,53.68,53.69,157800.0,34.654,34.654,34.5254,34.5318,157800.0
2014-07-25 11:15:00,53.68,53.72,53.6,53.6,137900.0,34.5254,34.5511,34.4739,34.4739,137900.0
2014-07-25 11:20:00,53.6,53.61,53.35,53.52,199500.0,34.4739,34.4804,34.3131,34.4225,199500.0
2014-07-25 11:25:00,53.53,53.66,53.48,53.63,170400.0,34.4289,34.5125,34.3967,34.4932,170400.0
2014-07-25 11:30:00,53.62,53.74,53.59,53.66,165700.0,34.4868,34.564,34.4675,34.5125,165700.0
2014-07-25 11:35:00,53.66,53.66,53.54,53.54,103100.0,34.5125,34.5125,34.4353,34.4353,103100.0
2014-07-25 11:40:00,53.54,53.56,53.46,53.48,51800.0,34.4353,34.4482,34.3839,34.3967,51800.0
2014-07-25 11:45:00,53.48,53.51,53.46,53.48,45900.0,34.3967,34.416,34.3839,34.3967,45900.0
2014-07-25 11:50:00,53.48,53.55,53.45,53.55,70400.0,34.3967,34.4418,34.3775,34.4418,70400.0
2014-07-25 11:55:00,53.55,53.64,53.54,53.59,111800.0,34.4418,34.4997,34.4353,34.4675,111800.0
2014-07-25 12:00:00,53.62,53.74,53.61,53.71,64300.0,34.4868,34.564,34.4804,34.5447,64300.0
2014-07-25 12:05:00,53.71,53.72,53.65,53.66,84300.0,34.5447,34.5511,34.5061,34.5125,84300.0
2014-07-25 12:10:00,53.65,53.66,53.58,53.59,89900.0,34.5061,34.5125,34.4611,34.4675,89900.0
2014-07-25 12:15:00,53.59,53.77,53.58,53.65,203200.0,34.4675,34.5833,34.4611,34.5061,203200.0
2014-07-25 12:20:00,53.64,53.66,53.55,53.55,75900.0,34.4997,34.5125,34.4418,34.4418,75900.0
2014-07-25 12:25:00,53.56,53.6,53.48,53.48,90500.0,34.4482,34.4739,34.3967,34.3967,90500.0
2014-07-25 12:30:00,53.48,53.5,53.45,53.45,75700.0,34.3967,34.4096,34.3775,34.3775,75700.0
2014-07-25 12:35:00,53.45,53.5,53.4,53.47,71700.0,34.3775,34.4096,34.3453,34.3903,71700.0
2014-07-25 12:40:00,53.47,53.48,53.44,53.46,48000.0,34.3903,34.3967,34.371,34.3839,48000.0
2014-07-25 12:45:00,53.46,53.49,53.43,53.48,46200.0,34.3839,34.4032,34.3646,34.3967,46200.0
2014-07-25 12:50:00,53.48,53.51,53.46,53.46,47200.0,34.3967,34.416,34.3839,34.3839,47200.0
2014-07-25 12:55:00,53.46,53.47,53.34,53.41,234800.0,34.3839,34.3903,34.3067,34.3517,234800.0
2014-07-25 13:00:00,53.42,53.42,53.29,53.32,54000.0,34.3582,34.3582,34.2745,34.2938,54000.0
2014-07-25 13:05:00,53.33,53.33,53.25,53.26,77600.0,34.3003,34.3003,34.2488,34.2553,77600.0
2014-07-25 13:10:00,53.27,53.29,53.26,53.28,48700.0,34.2617,34.2745,34.2553,34.2681,48700.0
2014-07-25 13:15:00,53.28,53.28,53.16,53.2,108000.0,34.2681,34.2681,34.1909,34.2167,108000.0
2014-07-25 13:20:00,53.21,53.27,53.18,53.25,258900.0,34.2231,34.2617,34.2038,34.2488,258900.0
2014-07-25 13:25:00,53.26,53.4,53.25,53.3,58900.0,34.2553,34.3453,34.2488,34.281,58900.0
2014-07-25 13:30:00,53.31,53.33,53.16,53.19,113200.0,34.2874,34.3003,34.1909,34.2102,113200.0
2014-07-25 13:35:00,53.18,53.22,53.14,53.22,87800.0,34.2038,34.2295,34.1781,34.2295,87800.0
2014-07-25 13:40:00,53.22,53.22,53.14,53.15,51900.0,34.2295,34.2295,34.1781,34.1845,51900.0
2014-07-25 13:45:00,53.15,53.18,53.11,53.18,138000.0,34.1845,34.2038,34.1588,34.2038,138000.0
2014-07-25 13:50:00,53.17,53.19,53.09,53.09,105000.0,34.1974,34.2102,34.1459,34.1459,105000.0
2014-07-25 13:55:00,53.1,53.27,53.09,53.25,71900.0,34.1523,34.2617,34.1459,34.2488,71900.0
2014-07-25 14:00:00,53.25,53.25,53.08,53.09,138100.0,34.2488,34.2488,34.1395,34.1459,138100.0
2014-07-25 14:05:00,53.1,53.2,53.08,53.2,51500.0,34.1523,34.2167,34.1395,34.2167,51500.0
2014-07-25 14:10:00,53.2,53.2,53.14,53.16,41600.0,34.2167,34.2167,34.1781,34.1909,41600.0
2014-07-25 14:15:00,53.15,53.24,53.15,53.23,54700.0,34.1845,34.2424,34.1845,34.236,54700.0
2014-07-25 14:20:00,53.23,53.32,53.23,53.28,66200.0,34.236,34.2938,34.236,34.2681,66200.0
2014-07-25 14:25:00,53.28,53.29,53.18,53.18,83300.0,34.2681,34.2745,34.2038,34.2038,83300.0
2014-07-25 14:30:00,53.17,53.24,53.17,53.23,101100.0,34.1974,34.2424,34.1974,34.236,101100.0
2014-07-25 14:35:00,53.22,53.29,53.21,53.25,81100.0,34.2295,34.2745,34.2231,34.2488,81100.0
2014-07-25 14:40:00,53.25,53.27,53.23,53.24,35900.0,34.2488,34.2617,34.236,34.2424,35900.0
2014-07-25 14:45:00,53.23,53.29,53.23,53.25,107400.0,34.236,34.2745,34.236,34.2488,107400.0
2014-07-25 14:50:00,53.25,53.26,53.15,53.16,106800.0,34.2488,34.2553,34.1845,34.1909,106800.0
2014-07-25 14:55:00,53.16,53.19,53.12,53.13,78300.0,34.1909,34.2102,34.1652,34.1716,78300.0
2014-07-25 15:00:00,53.13,53.18,53.11,53.13,125800.0,34.1716,34.2038,34.1588,34.1716,125800.0
2014-07-25 15:05:00,53.12,53.14,53.08,53.12,65700.0,34.1652,34.1781,34.1395,34.1652,65700.0
2014-07-25 15:10:00,53.12,53.19,53.11,53.12,79100.0,34.1652,34.2102,34.1588,34.1652,79100.0
2014-07-25 15:15:00,53.11,53.16,53.1,53.13,168700.0,34.1588,34.1909,34.1523,34.1716,168700.0
2014-07-25 15:20:00,53.12,53.14,53.08,53.1,137700.0,34.1652,34.1781,34.1395,34.1523,137700.0
2014-07-25 15:25:00,53.1,53.12,53.05,53.06,94100.0,34.1523,34.1652,34.1202,34.1266,94100.0
2014-07-25 15:30:00,53.06,53.21,53.03,53.19,269600.0,34.1266,34.2231,34.1073,34.2102,269600.0
2014-07-25 15:35:00,53.19,53.19,53.09,53.1,139200.0,34.2102,34.2102,34.1459,34.1523,139200.0
2014-07-25 15:40:00,53.1,53.1,53.05,53.09,88700.0,34.1523,34.1523,34.1202,34.1459,88700.0
2014-07-25 15:45:00,53.08,53.11,53.04,53.11,107300.0,34.1395,34.1588,34.1138,34.1588,107300.0
2014-07-25 15:50:00,53.11,53.19,53.1,53.11,135900.0,34.1588,34.2102,34.1523,34.1588,135900.0
2014-07-25 15:55:00,53.11,53.21,53.1,53.18,256500.0,34.1588,34.2231,34.1523,34.2038,256500.0
2014-07-28 09:30:00,53.39,53.48,53.17,53.4,291600.0,34.3389,34.3967,34.1974,34.3453,291600.0
2014-07-28 09:35:00,53.4,53.8,53.4,53.71,323400.0,34.3453,34.6026,34.3453,34.5447,323400.0
2014-07-28 09:40:00,53.69,53.71,53.46,53.54,152000.0,34.5318,34.5447,34.3839,34.4353,152000.0
2014-07-28 09:45:00,53.53,53.55,53.24,53.26,136800.0,34.4289,34.4418,34.2424,34.2553,136800.0
2014-07-28 09:50:00,53.26,53.47,53.23,53.45,150500.0,34.2553,34.3903,34.236,34.3775,150500.0
2014-07-28 09:55:00,53.47,53.49,53.34,53.43,181900.0,34.3903,34.4032,34.3067,34.3646,181900.0
2014-07-28 10:00:00,53.43,53.46,53.27,53.28,241600.0,34.3646,34.3839,34.2617,34.2681,241600.0
2014-07-28 10:05:00,53.28,53.5,53.28,53.45,187500.0,34.2681,34.4096,34.2681,34.3775,187500.0
2014-07-28 10:10:00,53.45,53.56,53.4,53.51,155600.0,34.3775,34.4482,34.3453,34.416,155600.0
2014-07-28 10:15:00,53.52,53.55,53.42,53.43,117700.0,34.4225,34.4418,34.3582,34.3646,117700.0
2014-07-28 10:20:00,53.42,53.56,53.33,53.53,139900.0,34.3582,34.4482,34.3003,34.4289,139900.0
2014-07-28 10:25:00,53.53,53.59,53.47,53.55,158600.0,34.4289,34.4675,34.3903,34.4418,158600.0
2014-07-28 10:30:00,53.56,53.61,53.51,53.55,153100.0,34.4482,34.4804,34.416,34.4418,153100.0
2014-07-28 10:35:00,53.55,53.62,53.51,53.56,359600.0,34.4418,34.4868,34.416,34.4482,359600.0
2014-07-28 10:40:00,53.57,53.6,53.52,53.56,94900.0,34.4546,34.4739,34.4225,34.4482,94900.0
2014-07-28 10:45:00,53.57,53.61,53.56,53.57,103700.0,34.4546,34.4804,34.4482,34.4546,103700.0
2014-07-28 10:50:00,53.57,53.62,53.54,53.56,94600.0,34.4546,34.4868,34.4353,34.4482,94600.0
2014-07-28 10:55:00,53.57,53.57,53.49,53.51,168800.0,34.4546,34.4546,34.4032,34.416,168800.0
2014-07-28 11:00:00,53.51,53.58,53.49,53.51,181800.0,34.416,34.4611,34.4032,34.416,181800.0
2014-07-28 11:05:00,53.5,53.53,53.48,53.5,115000.0,34.4096,34.4289,34.3967,34.4096,115000.0
2014-07-28 11:10:00,53.5,53.53,53.45,53.45,139200.0,34.4096,34.4289,34.3775,34.3775,139200.0
2014-07-28 11:15:00,53.45,53.5,53.44,53.49,84700.0,34.3775,34.4096,34.371,34.4032,84700.0
2014-07-28 11:20:00,53.5,53.52,53.47,53.47,92600.0,34.4096,34.4225,34.3903,34.3903,92600.0
2014-07-28 11:25:00,53.48,53.53,53.47,53.53,161000.0,34.3967,34.4289,34.3903,34.4289,161000.0
2014-07-28 11:30:00,53.53,53.53,53.47,53.48,67200.0,34.4289,34.4289,34.3903,34.3967,67200.0
2014-07-28 11:35:00,53.47,53.53,53.47,53.52,71200.0,34.3903,34.4289,34.3903,34.4225,71200.0
2014-07-28 11:40:00,53.53,53.53,53.5,53.53,61200.0,34.4289,34.4289,34.4096,34.4289,61200.0
2014-07-28 11:45:00,53.53,53.53,53.49,53.51,138300.0,34.4289,34.4289,34.4032,34.416,138300.0
2014-07-28 11:50:00,53.5,53.53,53.47,53.5,80000.0,34.4096,34.4289,34.3903,34.4096,80000.0
2014-07-28 11:55:00,53.5,53.51,53.36,53.41,149400.0,34.4096,34.416,34.3196,34.3517,149400.0
2014-07-28 12:00:00,53.42,53.45,53.38,53.4,64400.0,34.3582,34.3775,34.3324,34.3453,64400.0
2014-07-28 12:05:00,53.39,53.41,53.39,53.4,68900.0,34.3389,34.3517,34.3389,34.3453,68900.0
2014-07-28 12:10:00,53.4,53.43,53.39,53.41,54700.0,34.3453,34.3646,34.3389,34.3517,54700.0
2014-07-28 12:15:00,53.41,53.45,53.4,53.42,34500.0,34.3517,34.3775,34.3453,34.3582,34500.0
2014-07-28 12:20:00,53.43,53.52,53.43,53.47,109200.0,34.3646,34.4225,34.3646,34.3903,109200.0
2014-07-28 12:25:00,53.48,53.53,53.46,53.47,56100.0,34.3967,34.4289,34.3839,34.3903,56100.0
2014-07-28 12:30:00,53.47,53.53,53.46,53.51,44100.0,34.3903,34.4289,34.3839,34.416,44100.0
2014-07-28 12:35:00,53.5,53.53,53.49,53.51,39100.0,34.4096,34.4289,34.4032,34.416,39100.0
2014-07-28 12:40:00,53.5,53.56,53.49,53.54,64200.0,34.4096,34.4482,34.4032,34.4353,64200.0
2014-07-28 12:45:00,53.55,53.56,53.52,53.55,177500.0,34.4418,34.4482,34.4225,34.4418,177500.0
2014-07-28 12:50:00,53.55,53.57,53.54,53.54,51700.0,34.4418,34.4546,34.4353,34.4353,51700.0
2014-07-28 12:55:00,53.54,53.64,53.52,53.59,116400.0,34.4353,34.4997,34.4225,34.4675,116400.0
2014-07-28 13:00:00,53.59,53.6,53.51,53.52,37800.0,34.4675,34.4739,34.416,34.4225,37800.0
2014-07-28 13:05:00,53.52,53.52,53.49,53.5,76100.0,34.4225,34.4225,34.4032,34.4096,76100.0
2014-07-28 13:10:00,53.5,53.56,53.5,53.55,50600.0,34.4096,34.4482,34.4096,34.4418,50600.0
2014-07-28 13:15:00,53.55,53.56,53.5,53.52,58100.0,34.4418,34.4482,34.4096,34.4225,58100.0
2014-07-28 13:20:00,53.52,53.58,53.51,53.58,230400.0,34.4225,34.4611,34.416,34.4611,230400.0
2014-07-28 13:25:00,53.58,53.58,53.55,53.58,91900.0,34.4611,34.4611,34.4418,34.4611,91900.0
2014-07-28 13:30:00,53.58,53.74,53.57,53.74,117400.0,34.4611,34.564,34.4546,34.564,117400.0
2014-07-28 13:35:00,53.75,53.85,53.75,53.83,108300.0,34.5704,34.6347,34.5704,34.6219,108300.0
2014-07-28 13:40:00,53.83,53.87,53.74,53.77,101800.0,34.6219,34.6476,34.564,34.5833,101800.0
2014-07-28 13:45:00,53.77,53.81,53.77,53.8,73900.0,34.5833,34.609,34.5833,34.6026,73900.0
2014-07-28 13:50:00,53.8,53.83,53.79,53.83,62700.0,34.6026,34.6219,34.5961,34.6219,62700.0
2014-07-28 13:55:00,53.83,53.91,53.82,53.87,131700.0,34.6219,34.6733,34.6154,34.6476,131700.0
2014-07-28 14:00:00,53.86,53.89,53.85,53.87,94000.0,34.6412,34.6604,34.6347,34.6476,94000.0
2014-07-28 14:05:00,53.88,53.96,53.87,53.96,98700.0,34.654,34.7055,34.6476,34.7055,98700.0
2014-07-28 14:10:00,53.96,53.98,53.91,53.91,140800.0,34.7055,34.7183,34.6733,34.6733,140800.0
2014-07-28 14:15:00,53.91,53.95,53.85,53.88,92800.0,34.6733,34.699,34.6347,34.654,92800.0
2014-07-28 14:20:00,53.88,53.89,53.85,53.87,83400.0,34.654,34.6604,34.6347,34.6476,83400.0
2014-07-28 14:25:00,53.87,53.91,53.86,53.87,56200.0,34.6476,34.6733,34.6412,34.6476,56200.0
2014-07-28 14:30:00,53.88,53.91,53.85,53.9,68100.0,34.654,34.6733,34.6347,34.6669,68100.0
2014-07-28 14:35:00,53.91,53.94,53.89,53.9,63000.0,34.6733,34.6926,34.6604,34.6669,63000.0
2014-07-28 14:40:00,53.9,53.91,53.86,53.9,52400.0,34.6669,34.6733,34.6412,34.6669,52400.0
2014-07-28 14:45:00,53.9,53.92,53.89,53.9,71300.0,34.6669,34.6797,34.6604,34.6669,71300.0
2014-07-28 14:50:00,53.9,53.92,53.87,53.9,90100.0,34.6669,34.6797,34.6476,34.6669,90100.0
2014-07-28 14:55:00,53.9,54.0,53.89,53.98,93600.0,34.6669,34.7312,34.6604,34.7183,93600.0
2014-07-28 15:00:00,53.98,53.99,53.86,53.87,70000.0,34.7183,34.7248,34.6412,34.6476,70000.0
2014-07-28 15:05:00,53.88,53.89,53.81,53.82,84400.0,34.654,34.6604,34.609,34.6154,84400.0
2014-07-28 15:10:00,53.81,53.82,53.76,53.78,70000.0,34.609,34.6154,34.5768,34.5897,70000.0
2014-07-28 15:15:00,53.78,53.84,53.77,53.79,127200.0,34.5897,34.6283,34.5833,34.5961,127200.0
2014-07-28 15:20:00,53.8,53.83,53.77,53.8,124900.0,34.6026,34.6219,34.5833,34.6026,124900.0
2014-07-28 15:25:00,53.8,53.85,53.79,53.85,81800.0,34.6026,34.6347,34.5961,34.6347,81800.0
2014-07-28 15:30:00,53.85,53.87,53.83,53.85,136700.0,34.6347,34.6476,34.6219,34.6347,136700.0
2014-07-28 15:35:00,53.85,53.86,53.8,53.8,146400.0,34.6347,34.6412,34.6026,34.6026,146400.0
2014-07-28 15:40:00,53.8,53.81,53.74,53.75,189500.0,34.6026,34.609,34.564,34.5704,189500.0
2014-07-28 15:45:00,53.75,53.75,53.69,53.69,167300.0,34.5704,34.5704,34.5318,34.5318,167300.0
2014-07-28 15:50:00,53.7,53.73,53.66,53.71,310000.0,34.5382,34.5575,34.5125,34.5447,310000.0
2014-07-28 15:55:00,53.71,53.75,53.68,53.73,326000.0,34.5447,34.5704,34.5254,34.5575,326000.0
2014-07-29 09:30:00,53.55,53.59,53.29,53.35,242400.0,34.4418,34.4675,34.2745,34.3131,242400.0
2014-07-29 09:35:00,53.34,53.41,53.29,53.34,100300.0,34.3067,34.3517,34.2745,34.3067,100300.0
2014-07-29 09:40:00,53.34,53.38,53.26,53.31,111800.0,34.3067,34.3324,34.2553,34.2874,111800.0
2014-07-29 09:45:00,53.32,53.39,53.32,53.38,171200.0,34.2938,34.3389,34.2938,34.3324,171200.0
2014-07-29 09:50:00,53.38,53.59,53.37,53.58,153600.0,34.3324,34.4675,34.326,34.4611,153600.0
2014-07-29 09:55:00,53.58,53.59,53.47,53.58,100500.0,34.4611,34.4675,34.3903,34.4611,100500.0
2014-07-29 10:00:00,53.6,53.65,53.55,53.61,65000.0,34.4739,34.5061,34.4418,34.4804,65000.0
2014-07-29 10:05:00,53.62,53.62,53.57,53.6,105000.0,34.4868,34.4868,34.4546,34.4739,105000.0
2014-07-29 10:10:00,53.6,53.62,53.57,53.61,100600.0,34.4739,34.4868,34.4546,34.4804,100600.0
2014-07-29 10:15:00,53.61,53.66,53.55,53.6,343100.0,34.4804,34.5125,34.4418,34.4739,343100.0
2014-07-29 10:20:00,53.6,53.6,53.46,53.47,97500.0,34.4739,34.4739,34.3839,34.3903,97500.0
2014-07-29 10:25:00,53.46,53.49,53.4,53.49,119900.0,34.3839,34.4032,34.3453,34.4032,119900.0
2014-07-29 10:30:00,53.48,53.53,53.43,53.46,73300.0,34.3967,34.4289,34.3646,34.3839,73300.0
2014-07-29 10:35:00,53.46,53.47,53.34,53.37,148800.0,34.3839,34.3903,34.3067,34.326,148800.0
2014-07-29 10:40:00,53.36,53.4,53.35,53.39,143900.0,34.3196,34.3453,34.3131,34.3389,143900.0
2014-07-29 10:45:00,53.39,53.4,53.34,53.39,159800.0,34.3389,34.3453,34.3067,34.3389,159800.0
2014-07-29 10:50:00,53.39,53.44,53.38,53.41,121300.0,34.3389,34.371,34.3324,34.3517,121300.0
2014-07-29 10:55:00,53.4,53.43,53.38,53.4,41000.0,34.3453,34.3646,34.3324,34.3453,41000.0
2014-07-29 11:00:00,53.4,53.42,53.38,53.42,63000.0,34.3453,34.3582,34.3324,34.3582,63000.0
2014-07-29 11:05:00,53.42,53.42,53.33,53.34,195300.0,34.3582,34.3582,34.3003,34.3067,195300.0
2014-07-29 11:10:00,53.33,53.39,53.27,53.33,237200.0,34.3003,34.3389,34.2617,34.3003,237200.0
2014-07-29 11:15:00,53.33,53.36,53.29,53.32,227600.0,34.3003,34.3196,34.2745,34.2938,227600.0
2014-07-29 11:20:00,53.31,53.34,53.24,53.3,305200.0,34.2874,34.3067,34.2424,34.281,305200.0
2014-07-29 11:25:00,53.3,53.32,53.25,53.26,195500.0,34.281,34.2938,34.2488,34.2553,195500.0
2014-07-29 11:30:00,53.25,53.31,53.25,53.3,144900.0,34.2488,34.2874,34.2488,34.281,144900.0
2014-07-29 11:35:00,53.3,53.32,53.28,53.3,124000.0,34.281,34.2938,34.2681,34.281,124000.0
2014-07-29 11:40:00,53.3,53.34,53.29,53.31,102400.0,34.281,34.3067,34.2745,34.2874,102400.0
2014-07-29 11:45:00,53.3,53.36,53.3,53.33,49900.0,34.281,34.3196,34.281,34.3003,49900.0
2014-07-29 11:50:00,53.34,53.35,53.29,53.31,106000.0,34.3067,34.3131,34.2745,34.2874,106000.0
2014-07-29 11:55:00,53.32,53.48,53.32,53.47,96900.0,34.2938,34.3967,34.2938,34.3903,96900.0
2014-07-29 12:00:00,53.48,53.5,53.43,53.46,129200.0,34.3967,34.4096,34.3646,34.3839,129200.0
2014-07-29 12:05:00,53.46,53.49,53.46,53.48,29400.0,34.3839,34.4032,34.3839,34.3967,29400.0
2014-07-29 12:10:00,53.49,53.49,53.45,53.46,166400.0,34.4032,34.4032,34.3775,34.3839,166400.0
2014-07-29 12:15:00,53.46,53.49,53.44,53.45,167000.0,34.3839,34.4032,34.371,34.3775,167000.0
2014-07-29 12:20:00,53.45,53.47,53.43,53.46,102500.0,34.3775,34.3903,34.3646,34.3839,102500.0
2014-07-29 12:25:00,53.45,53.56,53.45,53.5,133400.0,34.3775,34.4482,34.3775,34.4096,133400.0
2014-07-29 12:30:00,53.51,53.54,53.49,53.5,343700.0,34.416,34.4353,34.4032,34.4096,343700.0
2014-07-29 12:35:00,53.5,53.53,53.49,53.5,144500.0,34.4096,34.4289,34.4032,34.4096,144500.0
2014-07-29 12:40:00,53.51,53.52,53.47,53.51,94800.0,34.416,34.4225,34.3903,34.416,94800.0
2014-07-29 12:45:00,53.52,53.58,53.51,53.54,58400.0,34.4225,34.4611,34.416,34.4353,58400.0
2014-07-29 12:50:00,53.55,53.56,53.53,53.55,27700.0,34.4418,34.4482,34.4289,34.4418,27700.0
2014-07-29 12:55:00,53.55,53.58,53.51,53.54,177900.0,34.4418,34.4611,34.416,34.4353,177900.0
2014-07-29 13:00:00,53.53,53.55,53.5,53.51,76100.0,34.4289,34.4418,34.4096,34.416,76100.0
2014-07-29 13:05:00,53.5,53.57,53.5,53.54,75000.0,34.4096,34.4546,34.4096,34.4353,75000.0
2014-07-29 13:10:00,53.54,53.61,53.54,53.61,174300.0,34.4353,34.4804,34.4353,34.4804,174300.0
2014-07-29 13:15:00,53.61,53.62,53.56,53.59,136100.0,34.4804,34.4868,34.4482,34.4675,136100.0
2014-07-29 13:20:00,53.59,53.61,53.54,53.58,63800.0,34.4675,34.4804,34.4353,34.4611,63800.0
2014-07-29 13:25:00,53.58,53.6,53.58,53.59,17500.0,34.4611,34.4739,34.4611,34.4675,17500.0
2014-07-29 13:30:00,53.57,53.59,53.55,53.56,26500.0,34.4546,34.4675,34.4418,34.4482,26500.0
2014-07-29 13:35:00,53.55,53.56,53.49,53.51,81200.0,34.4418,34.4482,34.4032,34.416,81200.0
2014-07-29 13:40:00,53.5,53.53,53.49,53.51,94400.0,34.4096,34.4289,34.4032,34.416,94400.0
2014-07-29 13:45:00,53.5,53.51,53.49,53.51,128200.0,34.4096,34.416,34.4032,34.416,128200.0
2014-07-29 13:50:00,53.5,53.53,53.49,53.53,176500.0,34.4096,34.4289,34.4032,34.4289,176500.0
2014-07-29 13:55:00,53.52,53.54,53.5,53.51,83600.0,34.4225,34.4353,34.4096,34.416,83600.0
2014-07-29 14:00:00,53.5,53.55,53.49,53.55,45600.0,34.4096,34.4418,34.4032,34.4418,45600.0
2014-07-29 14:05:00,53.55,53.57,53.53,53.54,58600.0,34.4418,34.4546,34.4289,34.4353,58600.0
2014-07-29 14:10:00,53.53,53.54,53.52,53.53,25400.0,34.4289,34.4353,34.4225,34.4289,25400.0
2014-07-29 14:15:00,53.53,53.55,53.5,53.5,73000.0,34.4289,34.4418,34.4096,34.4096,73000.0
2014-07-29 14:20:00,53.5,53.52,53.48,53.5,96300.0,34.4096,34.4225,34.3967,34.4096,96300.0
2014-07-29 14:25:00,53.5,53.54,53.48,53.54,101400.0,34.4096,34.4353,34.3967,34.4353,101400.0
2014-07-29 14:30:00,53.54,53.54,53.5,53.51,57900.0,34.4353,34.4353,34.4096,34.416,57900.0
2014-07-29 14:35:00,53.51,53.51,53.49,53.51,64300.0,34.416,34.416,34.4032,34.416,64300.0
2014-07-29 14:40:00,53.51,53.52,53.47,53.47,64900.0,34.416,34.4225,34.3903,34.3903,64900.0
2014-07-29 14:45:00,53.48,53.5,53.42,53.5,43600.0,34.3967,34.4096,34.3582,34.4096,43600.0
2014-07-29 14:50:00,53.5,53.5,53.46,53.47,50700.0,34.4096,34.4096,34.3839,34.3903,50700.0
2014-07-29 14:55:00,53.47,53.53,53.47,53.51,63700.0,34.3903,34.4289,34.3903,34.416,63700.0
2014-07-29 15:00:00,53.51,53.51,53.42,53.45,79900.0,34.416,34.416,34.3582,34.3775,79900.0
2014-07-29 15:05:00,53.46,53.47,53.45,53.46,57400.0,34.3839,34.3903,34.3775,34.3839,57400.0
2014-07-29 15:10:00,53.47,53.48,53.44,53.48,165200.0,34.3903,34.3967,34.371,34.3967,165200.0
2014-07-29 15:15:00,53.47,53.51,53.47,53.5,86300.0,34.3903,34.416,34.3903,34.4096,86300.0
2014-07-29 15:20:00,53.5,53.52,53.46,53.49,170900.0,34.4096,34.4225,34.3839,34.4032,170900.0
2014-07-29 15:25:00,53.48,53.5,53.44,53.49,97900.0,34.3967,34.4096,34.371,34.4032,97900.0
2014-07-29 15:30:00,53.48,53.49,53.45,53.47,100000.0,34.3967,34.4032,34.3775,34.3903,100000.0
2014-07-29 15:35:00,53.47,53.52,53.46,53.49,145800.0,34.3903,34.4225,34.3839,34.4032,145800.0
2014-07-29 15:40:00,53.5,53.52,53.47,53.48,229200.0,34.4096,34.4225,34.3903,34.3967,229200.0
2014-07-29 15:45:00,53.47,53.51,53.44,53.51,219200.0,34.3903,34.416,34.371,34.416,219200.0
2014-07-29 15:50:00,53.51,53.51,53.47,53.47,269900.0,34.416,34.416,34.3903,34.3903,269900.0
2014-07-29 15:55:00,53.47,53.5,53.43,53.44,651200.0,34.3903,34.4096,34.3646,34.371,651200.0
2014-07-30 09:30:00,53.28,53.43,53.1,53.1,319300.0,34.2681,34.3646,34.1523,34.1523,319300.0
2014-07-30 09:35:00,53.11,53.24,53.03,53.21,311200.0,34.1588,34.2424,34.1073,34.2231,311200.0
2014-07-30 09:40:00,53.2,53.22,53.11,53.19,124900.0,34.2167,34.2295,34.1588,34.2102,124900.0
2014-07-30 09:45:00,53.19,53.2,53.13,53.19,100800.0,34.2102,34.2167,34.1716,34.2102,100800.0
2014-07-30 09:50:00,53.19,53.25,53.17,53.22,207200.0,34.2102,34.2488,34.1974,34.2295,207200.0
2014-07-30 09:55:00,53.22,53.3,53.21,53.24,271000.0,34.2295,34.281,34.2231,34.2424,271000.0
2014-07-30 10:00:00,53.23,53.28,53.17,53.22,380500.0,34.236,34.2681,34.1974,34.2295,380500.0
2014-07-30 10:05:00,53.23,53.31,53.21,53.29,408500.0,34.236,34.2874,34.2231,34.2745,408500.0
2014-07-30 10:10:00,53.3,53.33,53.27,53.31,171100.0,34.281,34.3003,34.2617,34.2874,171100.0
2014-07-30 10:15:00,53.32,53.32,53.25,53.28,115000.0,34.2938,34.2938,34.2488,34.2681,115000.0
2014-07-30 10:20:00,53.29,53.31,53.27,53.28,143200.0,34.2745,34.2874,34.2617,34.2681,143200.0
2014-07-30 10:25:00,53.28,53.32,53.26,53.3,76400.0,34.2681,34.2938,34.2553,34.281,76400.0
2014-07-30 10:30:00,53.31,53.33,53.27,53.28,156000.0,34.2874,34.3003,34.2617,34.2681,156000.0
2014-07-30 10:35:00,53.29,53.32,53.28,53.29,92000.0,34.2745,34.2938,34.2681,34.2745,92000.0
2014-07-30 10:40:00,53.29,53.36,53.28,53.28,98800.0,34.2745,34.3196,34.2681,34.2681,98800.0
2014-07-30 10:45:00,53.29,53.31,53.27,53.27,229800.0,34.2745,34.2874,34.2617,34.2617,229800.0
2014-07-30 10:50:00,53.26,53.3,53.24,53.28,136600.0,34.2553,34.281,34.2424,34.2681,136600.0
2014-07-30 10:55:00,53.29,53.3,53.26,53.28,212500.0,34.2745,34.281,34.2553,34.2681,212500.0
2014-07-30 11:00:00,53.28,53.29,53.24,53.26,127100.0,34.2681,34.2745,34.2424,34.2553,127100.0
2014-07-30 11:05:00,53.25,53.26,53.21,53.23,74500.0,34.2488,34.2553,34.2231,34.236,74500.0
2014-07-30 11:10:00,53.23,53.25,53.21,53.25,64000.0,34.236,34.2488,34.2231,34.2488,64000.0
2014-07-30 11:15:00,53.24,53.29,53.22,53.26,176200.0,34.2424,34.2745,34.2295,34.2553,176200.0
2014-07-30 11:20:00,53.26,53.29,53.25,53.27,103800.0,34.2553,34.2745,34.2488,34.2617,103800.0
2014-07-30 11:25:00,53.27,53.3,53.22,53.3,135200.0,34.2617,34.281,34.2295,34.281,135200.0
2014-07-30 11:30:00,53.3,53.34,53.25,53.26,80500.0,34.281,34.3067,34.2488,34.2553,80500.0
2014-07-30 11:35:00,53.26,53.31,53.25,53.29,65700.0,34.2553,34.2874,34.2488,34.2745,65700.0
2014-07-30 11:40:00,53.29,53.3,53.26,53.26,27500.0,34.2745,34.281,34.2553,34.2553,27500.0
2014-07-30 11:45:00,53.26,53.29,53.24,53.26,57000.0,34.2553,34.2745,34.2424,34.2553,57000.0
2014-07-30 11:50:00,53.26,53.27,53.24,53.25,109200.0,34.2553,34.2617,34.2424,34.2488,109200.0
2014-07-30 11:55:00,53.25,53.26,53.22,53.25,83300.0,34.2488,34.2553,34.2295,34.2488,83300.0
2014-07-30 12:00:00,53.25,53.31,53.25,53.28,31800.0,34.2488,34.2874,34.2488,34.2681,31800.0
2014-07-30 12:05:00,53.28,53.29,53.22,53.27,53900.0,34.2681,34.2745,34.2295,34.2617,53900.0
2014-07-30 12:10:00,53.28,53.41,53.26,53.41,76500.0,34.2681,34.3517,34.2553,34.3517,76500.0
2014-07-30 12:15:00,53.4,53.43,53.39,53.4,51700.0,34.3453,34.3646,34.3389,34.3453,51700.0
2014-07-30 12:20:00,53.4,53.5,53.39,53.46,96200.0,34.3453,34.4096,34.3389,34.3839,96200.0
2014-07-30 12:25:00,53.47,53.54,53.43,53.52,314400.0,34.3903,34.4353,34.3646,34.4225,314400.0
2014-07-30 12:30:00,53.53,53.54,53.46,53.54,185900.0,34.4289,34.4353,34.3839,34.4353,185900.0
2014-07-30 12:35:00,53.54,53.65,53.54,53.57,55500.0,34.4353,34.5061,34.4353,34.4546,55500.0
2014-07-30 12:40:00,53.56,53.64,53.56,53.64,57400.0,34.4482,34.4997,34.4482,34.4997,57400.0
2014-07-30 12:45:00,53.62,53.62,53.57,53.57,56800.0,34.4868,34.4868,34.4546,34.4546,56800.0
2014-07-30 12:50:00,53.57,53.6,53.57,53.59,36600.0,34.4546,34.4739,34.4546,34.4675,36600.0
2014-07-30 12:55:00,53.58,53.6,53.56,53.56,68400.0,34.4611,34.4739,34.4482,34.4482,68400.0
2014-07-30 13:00:00,53.56,53.59,53.5,53.53,138800.0,34.4482,34.4675,34.4096,34.4289,138800.0
2014-07-30 13:05:00,53.52,53.52,53.43,53.49,96400.0,34.4225,34.4225,34.3646,34.4032,96400.0
2014-07-30 13:10:00,53.5,53.54,53.48,53.54,25500.0,34.4096,34.4353,34.3967,34.4353,25500.0
2014-07-30 13:15:00,53.53,53.55,53.5,53.5,45300.0,34.4289,34.4418,34.4096,34.4096,45300.0
2014-07-30 13:20:00,53.5,53.54,53.5,53.52,82500.0,34.4096,34.4353,34.4096,34.4225,82500.0
2014-07-30 13:25:00,53.51,53.53,53.49,53.53,56600.0,34.416,34.4289,34.4032,34.4289,56600.0
2014-07-30 13:30:00,53.52,53.58,53.5,53.57,213700.0,34.4225,34.4611,34.4096,34.4546,213700.0
2014-07-30 13:35:00,53.56,53.64,53.55,53.55,455900.0,34.4482,34.4997,34.4418,34.4418,455900.0
2014-07-30 13:40:00,53.56,53.61,53.54,53.61,28300.0,34.4482,34.4804,34.4353,34.4804,28300.0
2014-07-30 13:45:00,53.6,53.65,53.59,53.63,44300.0,34.4739,34.5061,34.4675,34.4932,44300.0
2014-07-30 13:50:00,53.63,53.66,53.62,53.62,62100.0,34.4932,34.5125,34.4868,34.4868,62100.0
2014-07-30 13:55:00,53.61,53.67,53.6,53.65,53300.0,34.4804,34.519,34.4739,34.5061,53300.0
2014-07-30 14:00:00,53.63,53.77,53.54,53.67,229300.0,34.4932,34.5833,34.4353,34.519,229300.0
2014-07-30 14:05:00,53.67,53.73,53.63,53.72,98100.0,34.519,34.5575,34.4932,34.5511,98100.0
2014-07-30 14:10:00,53.72,53.82,53.71,53.81,76100.0,34.5511,34.6154,34.5447,34.609,76100.0
2014-07-30 14:15:00,53.82,53.89,53.79,53.8,193500.0,34.6154,34.6604,34.5961,34.6026,193500.0
2014-07-30 14:20:00,53.79,53.81,53.73,53.78,100400.0,34.5961,34.609,34.5575,34.5897,100400.0
2014-07-30 14:25:00,53.77,53.78,53.7,53.75,121500.0,34.5833,34.5897,34.5382,34.5704,121500.0
2014-07-30 14:30:00,53.75,53.75,53.66,53.68,125000.0,34.5704,34.5704,34.5125,34.5254,125000.0
2014-07-30 14:35:00,53.68,53.71,53.61,53.69,104900.0,34.5254,34.5447,34.4804,34.5318,104900.0
2014-07-30 14:40:00,53.69,53.74,53.68,53.7,63500.0,34.5318,34.564,34.5254,34.5382,63500.0
2014-07-30 14:45:00,53.71,53.71,53.57,53.62,171100.0,34.5447,34.5447,34.4546,34.4868,171100.0
2014-07-30 14:50:00,53.61,53.76,53.61,53.74,175000.0,34.4804,34.5768,34.4804,34.564,175000.0
2014-07-30 14:55:00,53.75,53.8,53.73,53.73,203800.0,34.5704,34.6026,34.5575,34.5575,203800.0
2014-07-30 15:00:00,53.73,53.74,53.6,53.63,114600.0,34.5575,34.564,34.4739,34.4932,114600.0
2014-07-30 15:05:00,53.62,53.65,53.56,53.6,158700.0,34.4868,34.5061,34.4482,34.4739,158700.0
2014-07-30 15:10:00,53.6,53.61,53.54,53.55,117000.0,34.4739,34.4804,34.4353,34.4418,117000.0
2014-07-30 15:15:00,53.55,53.63,53.53,53.62,153200.0,34.4418,34.4932,34.4289,34.4868,153200.0
2014-07-30 15:20:00,53.63,53.69,53.63,53.67,161100.0,34.4932,34.5318,34.4932,34.519,161100.0
2014-07-30 15:25:00,53.68,53.69,53.64,53.65,84000.0,34.5254,34.5318,34.4997,34.5061,84000.0
2014-07-30 15:30:00,53.65,53.75,53.65,53.74,108400.0,34.5061,34.5704,34.5061,34.564,108400.0
2014-07-30 15:35:00,53.74,53.75,53.69,53.71,123800.0,34.564,34.5704,34.5318,34.5447,123800.0
2014-07-30 15:40:00,53.72,53.77,53.71,53.72,228600.0,34.5511,34.5833,34.5447,34.5511,228600.0
2014-07-30 15:45:00,53.72,53.72,53.62,53.68,200200.0,34.5511,34.5511,34.4868,34.5254,200200.0
2014-07-30 15:50:00,53.68,53.79,53.67,53.77,491600.0,34.5254,34.5961,34.519,34.5833,491600.0
2014-07-30 15:55:00,53.77,53.8,53.73,53.79,668800.0,34.5833,34.6026,34.5575,34.5961,668800.0
2014-07-31 09:30:00,53.13,53.38,53.11,53.31,337800.0,34.1716,34.3324,34.1588,34.2874,337800.0
2014-07-31 09:35:00,53.32,53.37,53.27,53.3,130600.0,34.2938,34.326,34.2617,34.281,130600.0
2014-07-31 09:40:00,53.32,53.4,53.24,53.31,150200.0,34.2938,34.3453,34.2424,34.2874,150200.0
2014-07-31 09:45:00,53.3,53.38,53.28,53.35,99700.0,34.281,34.3324,34.2681,34.3131,99700.0
2014-07-31 09:50:00,53.35,53.36,53.29,53.31,158100.0,34.3131,34.3196,34.2745,34.2874,158100.0
2014-07-31 09:55:00,53.3,53.35,53.25,53.27,210800.0,34.281,34.3131,34.2488,34.2617,210800.0
2014-07-31 10:00:00,53.27,53.27,53.19,53.22,220500.0,34.2617,34.2617,34.2102,34.2295,220500.0
2014-07-31 10:05:00,53.21,53.24,53.18,53.24,121900.0,34.2231,34.2424,34.2038,34.2424,121900.0
2014-07-31 10:10:00,53.23,53.33,53.21,53.27,146500.0,34.236,34.3003,34.2231,34.2617,146500.0
2014-07-31 10:15:00,53.27,53.3,53.22,53.27,131700.0,34.2617,34.281,34.2295,34.2617,131700.0
2014-07-31 10:20:00,53.25,53.26,53.19,53.21,107000.0,34.2488,34.2553,34.2102,34.2231,107000.0
2014-07-31 10:25:00,53.2,53.22,53.09,53.13,1090800.0,34.2167,34.2295,34.1459,34.1716,1090800.0
2014-07-31 10:30:00,53.11,53.12,53.01,53.02,222200.0,34.1588,34.1652,34.0945,34.1009,222200.0
2014-07-31 10:35:00,53.01,53.04,52.94,53.0,174800.0,34.0945,34.1138,34.0494,34.088,174800.0
2014-07-31 10:40:00,53.0,53.0,52.95,52.97,112200.0,34.088,34.088,34.0559,34.0687,112200.0
2014-07-31 10:45:00,52.98,52.98,52.9,52.95,190200.0,34.0752,34.0752,34.0237,34.0559,190200.0
2014-07-31 10:50:00,52.94,52.99,52.9,52.97,240400.0,34.0494,34.0816,34.0237,34.0687,240400.0
2014-07-31 10:55:00,52.96,52.99,52.91,52.92,601700.0,34.0623,34.0816,34.0301,34.0366,601700.0
2014-07-31 11:00:00,52.92,52.93,52.84,52.86,168000.0,34.0366,34.043,33.9851,33.998,168000.0
2014-07-31 11:05:00,52.86,52.9,52.84,52.86,160400.0,33.998,34.0237,33.9851,33.998,160400.0
2014-07-31 11:10:00,52.86,52.88,52.77,52.78,111500.0,33.998,34.0108,33.9401,33.9465,111500.0
2014-07-31 11:15:00,52.78,52.9,52.78,52.82,212200.0,33.9465,34.0237,33.9465,33.9723,212200.0
2014-07-31 11:20:00,52.81,52.83,52.74,52.79,249800.0,33.9658,33.9787,33.9208,33.953,249800.0
2014-07-31 11:25:00,52.79,52.8,52.7,52.73,235300.0,33.953,33.9594,33.8951,33.9144,235300.0
2014-07-31 11:30:00,52.73,52.78,52.7,52.77,244700.0,33.9144,33.9465,33.8951,33.9401,244700.0
2014-07-31 11:35:00,52.77,52.89,52.76,52.87,128400.0,33.9401,34.0173,33.9337,34.0044,128400.0
2014-07-31 11:40:00,52.88,52.89,52.83,52.84,50800.0,34.0108,34.0173,33.9787,33.9851,50800.0
2014-07-31 11:45:00,52.83,52.91,52.82,52.84,544900.0,33.9787,34.0301,33.9723,33.9851,544900.0
2014-07-31 11:50:00,52.84,52.84,52.74,52.76,187500.0,33.9851,33.9851,33.9208,33.9337,187500.0
2014-07-31 11:55:00,52.75,52.76,52.7,52.73,334900.0,33.9272,33.9337,33.8951,33.9144,334900.0
2014-07-31 12:00:00,52.72,52.72,52.59,52.68,135300.0,33.9079,33.9079,33.8243,33.8822,135300.0
2014-07-31 12:05:00,52.68,52.72,52.61,52.62,91900.0,33.8822,33.9079,33.8372,33.8436,91900.0
2014-07-31 12:10:00,52.62,52.62,52.56,52.57,86900.0,33.8436,33.8436,33.805,33.8115,86900.0
2014-07-31 12:15:00,52.56,52.59,52.51,52.59,111100.0,33.805,33.8243,33.7729,33.8243,111100.0
2014-07-31 12:20:00,52.58,52.62,52.5,52.54,193800.0,33.8179,33.8436,33.7664,33.7922,193800.0
2014-07-31 12:25:00,52.54,52.59,52.53,52.57,63200.0,33.7922,33.8243,33.7857,33.8115,63200.0
2014-07-31 12:30:00,52.57,52.66,52.56,52.63,71600.0,33.8115,33.8693,33.805,33.8501,71600.0
2014-07-31 12:35:00,52.62,52.64,52.56,52.63,74700.0,33.8436,33.8565,33.805,33.8501,74700.0
2014-07-31 12:40:00,52.63,52.67,52.59,52.67,124200.0,33.8501,33.8758,33.8243,33.8758,124200.0
2014-07-31 12:45:00,52.67,52.69,52.65,52.67,250600.0,33.8758,33.8886,33.8629,33.8758,250600.0
2014-07-31 12:50:00,52.68,52.77,52.67,52.76,178400.0,33.8822,33.9401,33.8758,33.9337,178400.0
2014-07-31 12:55:00,52.76,53.04,52.76,53.01,270600.0,33.9337,34.1138,33.9337,34.0945,270600.0
2014-07-31 13:00:00,53.01,53.05,52.89,52.99,203500.0,34.0945,34.1202,34.0173,34.0816,203500.0
2014-07-31 13:05:00,53.0,53.03,52.92,53.02,128800.0,34.088,34.1073,34.0366,34.1009,128800.0
2014-07-31 13:10:00,53.01,53.08,53.0,53.06,94500.0,34.0945,34.1395,34.088,34.1266,94500.0
2014-07-31 13:15:00,53.06,53.07,52.9,52.96,118600.0,34.1266,34.133,34.0237,34.0623,118600.0
2014-07-31 13:20:00,52.96,52.98,52.91,52.91,72600.0,34.0623,34.0752,34.0301,34.0301,72600.0
2014-07-31 13:25:00,52.91,52.97,52.9,52.93,31300.0,34.0301,34.0687,34.0237,34.043,31300.0
2014-07-31 13:30:00,52.94,53.03,52.93,53.03,54900.0,34.0494,34.1073,34.043,34.1073,54900.0
2014-07-31 13:35:00,53.04,53.09,53.02,53.02,48900.0,34.1138,34.1459,34.1009,34.1009,48900.0
2014-07-31 13:40:00,53.02,53.03,52.97,52.97,54800.0,34.1009,34.1073,34.0687,34.0687,54800.0
2014-07-31 13:45:00,52.96,52.97,52.9,52.97,86600.0,34.0623,34.0687,34.0237,34.0687,86600.0
2014-07-31 13:50:00,52.97,53.01,52.96,53.0,94400.0,34.0687,34.0945,34.0623,34.088,94400.0
2014-07-31 13:55:00,53.0,53.05,52.96,52.99,407600.0,34.088,34.1202,34.0623,34.0816,407600.0
2014-07-31 14:00:00,52.99,53.01,52.95,52.96,37000.0,34.0816,34.0945,34.0559,34.0623,37000.0
2014-07-31 14:05:00,52.97,53.04,52.97,53.0,46800.0,34.0687,34.1138,34.0687,34.088,46800.0
2014-07-31 14:10:00,53.0,53.03,52.98,53.0,43400.0,34.088,34.1073,34.0752,34.088,43400.0
2014-07-31 14:15:00,53.01,53.03,52.97,52.98,101100.0,34.0945,34.1073,34.0687,34.0752,101100.0
2014-07-31 14:20:00,52.97,52.98,52.92,52.93,58900.0,34.0687,34.0752,34.0366,34.043,58900.0
2014-07-31 14:25:00,52.93,52.97,52.92,52.96,24800.0,34.043,34.0687,34.0366,34.0623,24800.0
2014-07-31 14:30:00,52.96,52.98,52.93,52.98,58600.0,34.0623,34.0752,34.043,34.0752,58600.0
2014-07-31 14:35:00,52.98,53.01,52.94,52.95,121300.0,34.0752,34.0945,34.0494,34.0559,121300.0
2014-07-31 14:40:00,52.93,52.94,52.83,52.85,91900.0,34.043,34.0494,33.9787,33.9916,91900.0
2014-07-31 14:45:00,52.84,52.84,52.76,52.77,101300.0,33.9851,33.9851,33.9337,33.9401,101300.0
2014-07-31 14:50:00,52.77,52.83,52.75,52.76,102100.0,33.9401,33.9787,33.9272,33.9337,102100.0
2014-07-31 14:55:00,52.76,52.79,52.72,52.73,130400.0,33.9337,33.953,33.9079,33.9144,130400.0
2014-07-31 15:00:00,52.72,52.76,52.68,52.72,44900.0,33.9079,33.9337,33.8822,33.9079,44900.0
2014-07-31 15:05:00,52.72,52.77,52.69,52.71,56500.0,33.9079,33.9401,33.8886,33.9015,56500.0
2014-07-31 15:10:00,52.71,52.71,52.55,52.56,109000.0,33.9015,33.9015,33.7986,33.805,109000.0
2014-07-31 15:15:00,52.56,52.6,52.5,52.5,204600.0,33.805,33.8308,33.7664,33.7664,204600.0
2014-07-31 15:20:00,52.5,52.5,52.44,52.47,124300.0,33.7664,33.7664,33.7279,33.7471,124300.0
2014-07-31 15:25:00,52.48,52.5,52.42,52.45,119700.0,33.7536,33.7664,33.715,33.7343,119700.0
2014-07-31 15:30:00,52.45,52.51,52.45,52.47,111600.0,33.7343,33.7729,33.7343,33.7471,111600.0
2014-07-31 15:35:00,52.47,52.51,52.45,52.5,129100.0,33.7471,33.7729,33.7343,33.7664,129100.0
2014-07-31 15:40:00,52.49,52.51,52.41,52.42,163000.0,33.76,33.7729,33.7086,33.715,163000.0
2014-07-31 15:45:00,52.41,52.45,52.39,52.4,246400.0,33.7086,33.7343,33.6957,33.7021,246400.0
2014-07-31 15:50:00,52.4,52.41,52.34,52.38,286300.0,33.7021,33.7086,33.6635,33.6893,286300.0
2014-07-31 15:55:00,52.37,52.47,52.3,52.32,651600.0,33.6828,33.7471,33.6378,33.6507,651600.0
2014-08-01 09:30:00,52.0,52.23,51.93,51.94,352200.0,33.4449,33.5928,33.3998,33.4063,352200.0
2014-08-01 09:35:00,51.95,52.16,51.75,52.13,468300.0,33.4127,33.5478,33.2841,33.5285,468300.0
2014-08-01 09:40:00,52.12,52.31,52.08,52.29,262700.0,33.522,33.6442,33.4963,33.6314,262700.0
2014-08-01 09:45:00,52.3,52.4,52.16,52.36,267800.0,33.6378,33.7021,33.5478,33.6764,267800.0
2014-08-01 09:50:00,52.37,52.47,52.25,52.45,245800.0,33.6828,33.7471,33.6057,33.7343,245800.0
2014-08-01 09:55:00,52.45,52.58,52.43,52.43,132700.0,33.7343,33.8179,33.7214,33.7214,132700.0
2014-08-01 10:00:00,52.45,52.55,52.45,52.51,191500.0,33.7343,33.7986,33.7343,33.7729,191500.0
2014-08-01 10:05:00,52.5,52.55,52.45,52.48,220100.0,33.7664,33.7986,33.7343,33.7536,220100.0
2014-08-01 10:10:00,52.48,52.49,52.28,52.28,141400.0,33.7536,33.76,33.6249,33.6249,141400.0
2014-08-01 10:15:00,52.28,52.28,52.22,52.24,183900.0,33.6249,33.6249,33.5864,33.5992,183900.0
2014-08-01 10:20:00,52.24,52.44,52.21,52.44,233100.0,33.5992,33.7279,33.5799,33.7279,233100.0
2014-08-01 10:25:00,52.44,52.47,52.41,52.46,201200.0,33.7279,33.7471,33.7086,33.7407,201200.0
2014-08-01 10:30:00,52.45,52.46,52.37,52.43,128100.0,33.7343,33.7407,33.6828,33.7214,128100.0
2014-08-01 10:35:00,52.43,52.46,52.36,52.45,99900.0,33.7214,33.7407,33.6764,33.7343,99900.0
2014-08-01 10:40:00,52.46,52.47,52.37,52.38,130500.0,33.7407,33.7471,33.6828,33.6893,130500.0
2014-08-01 10:45:00,52.39,52.51,52.35,52.49,194300.0,33.6957,33.7729,33.67,33.76,194300.0
2014-08-01 10:50:00,52.48,52.49,52.37,52.37,137300.0,33.7536,33.76,33.6828,33.6828,137300.0
2014-08-01 10:55:00,52.37,52.41,52.33,52.39,71500.0,33.6828,33.7086,33.6571,33.6957,71500.0
2014-08-01 11:00:00,52.4,52.45,52.24,52.26,255400.0,33.7021,33.7343,33.5992,33.6121,255400.0
2014-08-01 11:05:00,52.25,52.25,52.14,52.17,257600.0,33.6057,33.6057,33.5349,33.5542,257600.0
2014-08-01 11:10:00,52.18,52.22,52.1,52.19,68600.0,33.5606,33.5864,33.5092,33.5671,68600.0
2014-08-01 11:15:00,52.19,52.19,52.07,52.11,197800.0,33.5671,33.5671,33.4899,33.5156,197800.0
2014-08-01 11:20:00,52.11,52.11,52.05,52.11,88500.0,33.5156,33.5156,33.477,33.5156,88500.0
2014-08-01 11:25:00,52.11,52.13,52.09,52.1,144400.0,33.5156,33.5285,33.5027,33.5092,144400.0
2014-08-01 11:30:00,52.1,52.16,52.1,52.11,167800.0,33.5092,33.5478,33.5092,33.5156,167800.0
2014-08-01 11:35:00,52.12,52.18,52.07,52.09,180200.0,33.522,33.5606,33.4899,33.5027,180200.0
2014-08-01 11:40:00,52.09,52.13,52.0,52.04,194000.0,33.5027,33.5285,33.4449,33.4706,194000.0
2014-08-01 11:45:00,52.04,52.13,51.99,52.0,111500.0,33.4706,33.5285,33.4384,33.4449,111500.0
2014-08-01 11:50:00,52.0,52.03,51.96,51.96,123900.0,33.4449,33.4642,33.4191,33.4191,123900.0
2014-08-01 11:55:00,51.96,51.97,51.89,51.94,116900.0,33.4191,33.4256,33.3741,33.4063,116900.0
2014-08-01 12:00:00,51.95,52.11,51.92,52.1,133100.0,33.4127,33.5156,33.3934,33.5092,133100.0
2014-08-01 12:05:00,52.1,52.11,51.99,52.03,161000.0,33.5092,33.5156,33.4384,33.4642,161000.0
2014-08-01 12:10:00,52.02,52.07,51.92,52.03,87300.0,33.4577,33.4899,33.3934,33.4642,87300.0
2014-08-01 12:15:00,52.04,52.22,52.0,52.16,158500.0,33.4706,33.5864,33.4449,33.5478,158500.0
2014-08-01 12:20:00,52.15,52.2,52.13,52.15,38500.0,33.5413,33.5735,33.5285,33.5413,38500.0
2014-08-01 12:25:00,52.14,52.14,52.07,52.09,94800.0,33.5349,33.5349,33.4899,33.5027,94800.0
2014-08-01 12:30:00,52.1,52.15,52.08,52.09,57100.0,33.5092,33.5413,33.4963,33.5027,57100.0
2014-08-01 12:35:00,52.09,52.1,51.99,52.0,44900.0,33.5027,33.5092,33.4384,33.4449,44900.0
2014-08-01 12:40:00,52.01,52.11,51.99,52.06,290000.0,33.4513,33.5156,33.4384,33.4834,290000.0
2014-08-01 12:45:00,52.05,52.09,52.0,52.03,55800.0,33.477,33.5027,33.4449,33.4642,55800.0
2014-08-01 12:50:00,52.02,52.17,52.0,52.13,80900.0,33.4577,33.5542,33.4449,33.5285,80900.0
2014-08-01 12:55:00,52.13,52.3,52.13,52.25,103000.0,33.5285,33.6378,33.5285,33.6057,103000.0
2014-08-01 13:00:00,52.25,52.28,52.16,52.23,87200.0,33.6057,33.6249,33.5478,33.5928,87200.0
2014-08-01 13:05:00,52.24,52.33,52.19,52.33,96200.0,33.5992,33.6571,33.5671,33.6571,96200.0
2014-08-01 13:10:00,52.32,52.41,52.32,52.41,64700.0,33.6507,33.7086,33.6507,33.7086,64700.0
2014-08-01 13:15:00,52.4,52.45,52.32,52.41,176000.0,33.7021,33.7343,33.6507,33.7086,176000.0
2014-08-01 13:20:00,52.41,52.43,52.35,52.41,161500.0,33.7086,33.7214,33.67,33.7086,161500.0
2014-08-01 13:25:00,52.4,52.46,52.33,52.45,89200.0,33.7021,33.7407,33.6571,33.7343,89200.0
2014-08-01 13:30:00,52.45,52.47,52.36,52.37,70900.0,33.7343,33.7471,33.6764,33.6828,70900.0
2014-08-01 13:35:00,52.37,52.46,52.36,52.46,38100.0,33.6828,33.7407,33.6764,33.7407,38100.0
2014-08-01 13:40:00,52.45,52.49,52.4,52.45,36800.0,33.7343,33.76,33.7021,33.7343,36800.0
2014-08-01 13:45:00,52.44,52.47,52.41,52.43,44800.0,33.7279,33.7471,33.7086,33.7214,44800.0
2014-08-01 13:50:00,52.42,52.43,52.36,52.41,71800.0,33.715,33.7214,33.6764,33.7086,71800.0
2014-08-01 13:55:00,52.41,52.5,52.37,52.49,74400.0,33.7086,33.7664,33.6828,33.76,74400.0
2014-08-01 14:00:00,52.49,52.5,52.43,52.46,94400.0,33.76,33.7664,33.7214,33.7407,94400.0
2014-08-01 14:05:00,52.45,52.62,52.41,52.61,106600.0,33.7343,33.8436,33.7086,33.8372,106600.0
2014-08-01 14:10:00,52.61,52.64,52.54,52.59,65000.0,33.8372,33.8565,33.7922,33.8243,65000.0
2014-08-01 14:15:00,52.57,52.64,52.54,52.62,87100.0,33.8115,33.8565,33.7922,33.8436,87100.0
2014-08-01 14:20:00,52.61,52.64,52.55,52.56,76100.0,33.8372,33.8565,33.7986,33.805,76100.0
2014-08-01 14:25:00,52.55,52.55,52.5,52.54,47300.0,33.7986,33.7986,33.7664,33.7922,47300.0
2014-08-01 14:30:00,52.53,52.59,52.53,52.59,65600.0,33.7857,33.8243,33.7857,33.8243,65600.0
2014-08-01 14:35:00,52.58,52.61,52.52,52.57,71000.0,33.8179,33.8372,33.7793,33.8115,71000.0
2014-08-01 14:40:00,52.57,52.61,52.56,52.61,55700.0,33.8115,33.8372,33.805,33.8372,55700.0
2014-08-01 14:45:00,52.6,52.61,52.5,52.5,75600.0,33.8308,33.8372,33.7664,33.7664,75600.0
2014-08-01 14:50:00,52.5,52.52,52.41,52.41,104600.0,33.7664,33.7793,33.7086,33.7086,104600.0
2014-08-01 14:55:00,52.42,52.51,52.39,52.49,53200.0,33.715,33.7729,33.6957,33.76,53200.0
2014-08-01 15:00:00,52.49,52.53,52.45,52.48,59400.0,33.76,33.7857,33.7343,33.7536,59400.0
2014-08-01 15:05:00,52.48,52.55,52.45,52.51,74900.0,33.7536,33.7986,33.7343,33.7729,74900.0
2014-08-01 15:10:00,52.51,52.55,52.49,52.5,94900.0,33.7729,33.7986,33.76,33.7664,94900.0
2014-08-01 15:15:00,52.51,52.59,52.49,52.58,69000.0,33.7729,33.8243,33.76,33.8179,69000.0
2014-08-01 15:20:00,52.59,52.61,52.55,52.58,75000.0,33.8243,33.8372,33.7986,33.8179,75000.0
2014-08-01 15:25:00,52.57,52.58,52.51,52.52,60200.0,33.8115,33.8179,33.7729,33.7793,60200.0
2014-08-01 15:30:00,52.52,52.55,52.48,52.49,81300.0,33.7793,33.7986,33.7536,33.76,81300.0
2014-08-01 15:35:00,52.49,52.52,52.47,52.5,93100.0,33.76,33.7793,33.7471,33.7664,93100.0
2014-08-01 15:40:00,52.49,52.52,52.46,52.5,123200.0,33.76,33.7793,33.7407,33.7664,123200.0
2014-08-01 15:45:00,52.5,52.51,52.44,52.47,169400.0,33.7664,33.7729,33.7279,33.7471,169400.0
2014-08-01 15:50:00,52.47,52.49,52.39,52.45,207200.0,33.7471,33.76,33.6957,33.7343,207200.0
2014-08-01 15:55:00,52.46,52.52,52.43,52.49,390900.0,33.7407,33.7793,33.7214,33.76,390900.0
2014-08-04 09:30:00,52.58,52.86,52.5,52.53,208400.0,33.8179,33.998,33.7664,33.7857,208400.0
2014-08-04 09:35:00,52.57,52.6,52.41,52.56,82200.0,33.8115,33.8308,33.7086,33.805,82200.0
2014-08-04 09:40:00,52.55,52.61,52.49,52.56,39500.0,33.7986,33.8372,33.76,33.805,39500.0
2014-08-04 09:45:00,52.56,52.71,52.51,52.7,67500.0,33.805,33.9015,33.7729,33.8951,67500.0
2014-08-04 09:50:00,52.71,52.85,52.68,52.82,120000.0,33.9015,33.9916,33.8822,33.9723,120000.0
2014-08-04 09:55:00,52.81,52.83,52.72,52.73,99000.0,33.9658,33.9787,33.9079,33.9144,99000.0
2014-08-04 10:00:00,52.71,52.72,52.61,52.61,85400.0,33.9015,33.9079,33.8372,33.8372,85400.0
2014-08-04 10:05:00,52.61,52.63,52.5,52.53,60000.0,33.8372,33.8501,33.7664,33.7857,60000.0
2014-08-04 10:10:00,52.53,52.58,52.48,52.57,262800.0,33.7857,33.8179,33.7536,33.8115,262800.0
2014-08-04 10:15:00,52.56,52.59,52.53,52.56,96100.0,33.805,33.8243,33.7857,33.805,96100.0
2014-08-04 10:20:00,52.56,52.86,52.55,52.75,307900.0,33.805,33.998,33.7986,33.9272,307900.0
2014-08-04 10:25:00,52.75,52.8,52.69,52.73,104000.0,33.9272,33.9594,33.8886,33.9144,104000.0
2014-08-04 10:30:00,52.72,52.74,52.63,52.65,73800.0,33.9079,33.9208,33.8501,33.8629,73800.0
2014-08-04 10:35:00,52.66,52.69,52.59,52.64,113400.0,33.8693,33.8886,33.8243,33.8565,113400.0
2014-08-04 10:40:00,52.63,52.67,52.54,52.54,69200.0,33.8501,33.8758,33.7922,33.7922,69200.0
2014-08-04 10:45:00,52.54,52.59,52.45,52.56,97000.0,33.7922,33.8243,33.7343,33.805,97000.0
2014-08-04 10:50:00,52.55,52.6,52.53,52.57,39900.0,33.7986,33.8308,33.7857,33.8115,39900.0
2014-08-04 10:55:00,52.56,52.57,52.49,52.52,173600.0,33.805,33.8115,33.76,33.7793,173600.0
2014-08-04 11:00:00,52.51,52.54,52.37,52.4,47700.0,33.7729,33.7922,33.6828,33.7021,47700.0
2014-08-04 11:05:00,52.4,52.58,52.4,52.56,102300.0,33.7021,33.8179,33.7021,33.805,102300.0
2014-08-04 11:10:00,52.56,52.61,52.49,52.54,86700.0,33.805,33.8372,33.76,33.7922,86700.0
2014-08-04 11:15:00,52.54,52.6,52.52,52.56,63300.0,33.7922,33.8308,33.7793,33.805,63300.0
2014-08-04 11:20:00,52.57,52.64,52.52,52.6,59400.0,33.8115,33.8565,33.7793,33.8308,59400.0
2014-08-04 11:25:00,52.59,52.64,52.56,52.62,59800.0,33.8243,33.8565,33.805,33.8436,59800.0
2014-08-04 11:30:00,52.61,52.62,52.55,52.59,44400.0,33.8372,33.8436,33.7986,33.8243,44400.0
2014-08-04 11:35:00,52.6,52.64,52.56,52.57,57400.0,33.8308,33.8565,33.805,33.8115,57400.0
2014-08-04 11:40:00,52.57,52.63,52.53,52.54,71700.0,33.8115,33.8501,33.7857,33.7922,71700.0
2014-08-04 11:45:00,52.54,52.64,52.52,52.64,48100.0,33.7922,33.8565,33.7793,33.8565,48100.0
2014-08-04 11:50:00,52.64,52.64,52.54,52.55,76100.0,33.8565,33.8565,33.7922,33.7986,76100.0
2014-08-04 11:55:00,52.54,52.61,52.52,52.57,38100.0,33.7922,33.8372,33.7793,33.8115,38100.0
2014-08-04 12:00:00,52.55,52.57,52.51,52.56,27900.0,33.7986,33.8115,33.7729,33.805,27900.0
2014-08-04 12:05:00,52.57,52.59,52.49,52.58,79200.0,33.8115,33.8243,33.76,33.8179,79200.0
2014-08-04 12:10:00,52.58,52.61,52.55,52.58,30700.0,33.8179,33.8372,33.7986,33.8179,30700.0
2014-08-04 12:15:00,52.58,52.64,52.56,52.62,71400.0,33.8179,33.8565,33.805,33.8436,71400.0
2014-08-04 12:20:00,52.62,52.75,52.62,52.75,71700.0,33.8436,33.9272,33.8436,33.9272,71700.0
2014-08-04 12:25:00,52.75,52.8,52.72,52.8,53600.0,33.9272,33.9594,33.9079,33.9594,53600.0
2014-08-04 12:30:00,52.79,52.84,52.73,52.8,78600.0,33.953,33.9851,33.9144,33.9594,78600.0
2014-08-04 12:35:00,52.81,52.82,52.73,52.75,93800.0,33.9658,33.9723,33.9144,33.9272,93800.0
2014-08-04 12:40:00,52.75,52.8,52.73,52.74,32100.0,33.9272,33.9594,33.9144,33.9208,32100.0
2014-08-04 12:45:00,52.73,52.75,52.69,52.7,40700.0,33.9144,33.9272,33.8886,33.8951,40700.0
2014-08-04 12:50:00,52.7,52.78,52.7,52.76,26400.0,33.8951,33.9465,33.8951,33.9337,26400.0
2014-08-04 12:55:00,52.76,52.79,52.73,52.79,32000.0,33.9337,33.953,33.9144,33.953,32000.0
2014-08-04 13:00:00,52.78,52.81,52.73,52.78,59200.0,33.9465,33.9658,33.9144,33.9465,59200.0
2014-08-04 13:05:00,52.78,52.79,52.73,52.73,42000.0,33.9465,33.953,33.9144,33.9144,42000.0
2014-08-04 13:10:00,52.72,52.76,52.68,52.76,59800.0,33.9079,33.9337,33.8822,33.9337,59800.0
2014-08-04 13:15:00,52.75,52.8,52.75,52.8,45900.0,33.9272,33.9594,33.9272,33.9594,45900.0
2014-08-04 13:20:00,52.8,52.81,52.75,52.78,71600.0,33.9594,33.9658,33.9272,33.9465,71600.0
2014-08-04 13:25:00,52.77,52.8,52.76,52.78,71200.0,33.9401,33.9594,33.9337,33.9465,71200.0
2014-08-04 13:30:00,52.78,52.81,52.74,52.78,86300.0,33.9465,33.9658,33.9208,33.9465,86300.0
2014-08-04 13:35:00,52.79,52.89,52.78,52.86,168900.0,33.953,34.0173,33.9465,33.998,168900.0
2014-08-04 13:40:00,52.86,52.88,52.83,52.87,43800.0,33.998,34.0108,33.9787,34.0044,43800.0
2014-08-04 13:45:00,52.88,52.96,52.84,52.91,100400.0,34.0108,34.0623,33.9851,34.0301,100400.0
2014-08-04 13:50:00,52.91,52.96,52.89,52.89,90000.0,34.0301,34.0623,34.0173,34.0173,90000.0
2014-08-04 13:55:00,52.89,52.95,52.89,52.95,267200.0,34.0173,34.0559,34.0173,34.0559,267200.0
2014-08-04 14:00:00,52.95,53.05,52.94,53.05,153400.0,34.0559,34.1202,34.0494,34.1202,153400.0
2014-08-04 14:05:00,53.05,53.07,53.0,53.05,170700.0,34.1202,34.133,34.088,34.1202,170700.0
2014-08-04 14:10:00,53.05,53.08,52.98,53.02,117900.0,34.1202,34.1395,34.0752,34.1009,117900.0
2014-08-04 14:15:00,53.03,53.17,53.0,53.16,199600.0,34.1073,34.1974,34.088,34.1909,199600.0
2014-08-04 14:20:00,53.17,53.19,53.14,53.18,208100.0,34.1974,34.2102,34.1781,34.2038,208100.0
2014-08-04 14:25:00,53.18,53.18,53.01,53.03,145300.0,34.2038,34.2038,34.0945,34.1073,145300.0
2014-08-04 14:30:00,53.04,53.07,53.02,53.06,119300.0,34.1138,34.133,34.1009,34.1266,119300.0
2014-08-04 14:35:00,53.07,53.1,53.0,53.06,305500.0,34.133,34.1523,34.088,34.1266,305500.0
2014-08-04 14:40:00,53.06,53.11,53.04,53.05,120000.0,34.1266,34.1588,34.1138,34.1202,120000.0
2014-08-04 14:45:00,53.06,53.23,53.05,53.21,216500.0,34.1266,34.236,34.1202,34.2231,216500.0
2014-08-04 14:50:00,53.21,53.28,53.2,53.22,92900.0,34.2231,34.2681,34.2167,34.2295,92900.0
2014-08-04 14:55:00,53.23,53.25,53.2,53.25,72300.0,34.236,34.2488,34.2167,34.2488,72300.0
2014-08-04 15:00:00,53.24,53.26,53.2,53.22,75100.0,34.2424,34.2553,34.2167,34.2295,75100.0
2014-08-04 15:05:00,53.22,53.23,53.15,53.18,89100.0,34.2295,34.236,34.1845,34.2038,89100.0
2014-08-04 15:10:00,53.18,53.19,53.11,53.14,185000.0,34.2038,34.2102,34.1588,34.1781,185000.0
2014-08-04 15:15:00,53.14,53.26,53.13,53.25,139400.0,34.1781,34.2553,34.1716,34.2488,139400.0
2014-08-04 15:20:00,53.24,53.26,53.2,53.2,81000.0,34.2424,34.2553,34.2167,34.2167,81000.0
2014-08-04 15:25:00,53.2,53.23,53.18,53.21,85400.0,34.2167,34.236,34.2038,34.2231,85400.0
2014-08-04 15:30:00,53.2,53.25,53.18,53.2,151000.0,34.2167,34.2488,34.2038,34.2167,151000.0
2014-08-04 15:35:00,53.21,53.3,53.19,53.28,115100.0,34.2231,34.281,34.2102,34.2681,115100.0
2014-08-04 15:40:00,53.29,53.36,53.27,53.29,136700.0,34.2745,34.3196,34.2617,34.2745,136700.0
2014-08-04 15:45:00,53.28,53.32,53.23,53.3,278500.0,34.2681,34.2938,34.236,34.281,278500.0
2014-08-04 15:50:00,53.29,53.36,53.29,53.36,349600.0,34.2745,34.3196,34.2745,34.3196,349600.0
2014-08-04 15:55:00,53.35,53.4,53.3,53.31,734400.0,34.3131,34.3453,34.281,34.2874,734400.0
2014-08-05 09:30:00,52.77,52.95,52.75,52.93,237700.0,33.9401,34.0559,33.9272,34.043,237700.0
2014-08-05 09:35:00,52.94,53.01,52.89,52.97,199200.0,34.0494,34.0945,34.0173,34.0687,199200.0
2014-08-05 09:40:00,52.96,53.19,52.96,53.06,205000.0,34.0623,34.2102,34.0623,34.1266,205000.0
2014-08-05 09:45:00,53.06,53.09,52.97,52.98,172000.0,34.1266,34.1459,34.0687,34.0752,172000.0
2014-08-05 09:50:00,52.97,52.97,52.82,52.88,90900.0,34.0687,34.0687,33.9723,34.0108,90900.0
2014-08-05 09:55:00,52.85,52.97,52.82,52.89,89100.0,33.9916,34.0687,33.9723,34.0173,89100.0
2014-08-05 10:00:00,52.89,52.91,52.77,52.8,113700.0,34.0173,34.0301,33.9401,33.9594,113700.0
2014-08-05 10:05:00,52.8,52.89,52.78,52.88,167700.0,33.9594,34.0173,33.9465,34.0108,167700.0
2014-08-05 10:10:00,52.87,52.93,52.87,52.89,145200.0,34.0044,34.043,34.0044,34.0173,145200.0
2014-08-05 10:15:00,52.9,52.92,52.86,52.9,132500.0,34.0237,34.0366,33.998,34.0237,132500.0
2014-08-05 10:20:00,52.9,52.95,52.87,52.91,109200.0,34.0237,34.0559,34.0044,34.0301,109200.0
2014-08-05 10:25:00,52.9,52.98,52.87,52.93,80400.0,34.0237,34.0752,34.0044,34.043,80400.0
2014-08-05 10:30:00,52.92,52.97,52.88,52.93,110100.0,34.0366,34.0687,34.0108,34.043,110100.0
2014-08-05 10:35:00,52.93,52.96,52.9,52.91,84000.0,34.043,34.0623,34.0237,34.0301,84000.0
2014-08-05 10:40:00,52.91,52.95,52.87,52.91,86600.0,34.0301,34.0559,34.0044,34.0301,86600.0
2014-08-05 10:45:00,52.92,52.93,52.88,52.91,229900.0,34.0366,34.043,34.0108,34.0301,229900.0
2014-08-05 10:50:00,52.91,52.92,52.82,52.82,78500.0,34.0301,34.0366,33.9723,33.9723,78500.0
2014-08-05 10:55:00,52.82,52.85,52.77,52.84,130000.0,33.9723,33.9916,33.9401,33.9851,130000.0
2014-08-05 11:00:00,52.84,52.92,52.83,52.84,102000.0,33.9851,34.0366,33.9787,33.9851,102000.0
2014-08-05 11:05:00,52.84,52.85,52.78,52.8,42600.0,33.9851,33.9916,33.9465,33.9594,42600.0
2014-08-05 11:10:00,52.81,52.92,52.79,52.91,61600.0,33.9658,34.0366,33.953,34.0301,61600.0
2014-08-05 11:15:00,52.91,52.98,52.9,52.97,261500.0,34.0301,34.0752,34.0237,34.0687,261500.0
2014-08-05 11:20:00,52.98,53.04,52.96,52.98,106200.0,34.0752,34.1138,34.0623,34.0752,106200.0
2014-08-05 11:25:00,52.97,53.0,52.93,52.98,188900.0,34.0687,34.088,34.043,34.0752,188900.0
2014-08-05 11:30:00,52.98,53.03,52.95,53.0,136600.0,34.0752,34.1073,34.0559,34.088,136600.0
2014-08-05 11:35:00,53.01,53.06,52.98,52.99,112000.0,34.0945,34.1266,34.0752,34.0816,112000.0
2014-08-05 11:40:00,53.0,53.03,52.97,52.99,71600.0,34.088,34.1073,34.0687,34.0816,71600.0
2014-08-05 11:45:00,52.99,53.02,52.91,52.95,65700.0,34.0816,34.1009,34.0301,34.0559,65700.0
2014-08-05 11:50:00,52.95,52.98,52.91,52.94,69500.0,34.0559,34.0752,34.0301,34.0494,69500.0
2014-08-05 11:55:00,52.93,52.94,52.86,52.92,78600.0,34.043,34.0494,33.998,34.0366,78600.0
2014-08-05 12:00:00,52.92,52.92,52.88,52.9,31000.0,34.0366,34.0366,34.0108,34.0237,31000.0
2014-08-05 12:05:00,52.89,52.91,52.84,52.9,43000.0,34.0173,34.0301,33.9851,34.0237,43000.0
2014-08-05 12:10:00,52.89,52.92,52.86,52.89,83600.0,34.0173,34.0366,33.998,34.0173,83600.0
2014-08-05 12:15:00,52.89,52.91,52.86,52.89,64900.0,34.0173,34.0301,33.998,34.0173,64900.0
2014-08-05 12:20:00,52.88,52.89,52.78,52.78,78200.0,34.0108,34.0173,33.9465,33.9465,78200.0
2014-08-05 12:25:00,52.77,52.84,52.77,52.84,59500.0,33.9401,33.9851,33.9401,33.9851,59500.0
2014-08-05 12:30:00,52.83,52.91,52.81,52.85,97100.0,33.9787,34.0301,33.9658,33.9916,97100.0
2014-08-05 12:35:00,52.86,52.88,52.76,52.81,89800.0,33.998,34.0108,33.9337,33.9658,89800.0
2014-08-05 12:40:00,52.81,52.92,52.8,52.91,101600.0,33.9658,34.0366,33.9594,34.0301,101600.0
2014-08-05 12:45:00,52.91,52.96,52.89,52.91,53100.0,34.0301,34.0623,34.0173,34.0301,53100.0
2014-08-05 12:50:00,52.91,52.91,52.85,52.89,35500.0,34.0301,34.0301,33.9916,34.0173,35500.0
2014-08-05 12:55:00,52.89,52.94,52.89,52.91,61400.0,34.0173,34.0494,34.0173,34.0301,61400.0
2014-08-05 13:00:00,52.9,52.91,52.84,52.85,50100.0,34.0237,34.0301,33.9851,33.9916,50100.0
2014-08-05 13:05:00,52.85,52.9,52.83,52.86,67600.0,33.9916,34.0237,33.9787,33.998,67600.0
2014-08-05 13:10:00,52.86,52.89,52.84,52.87,54600.0,33.998,34.0173,33.9851,34.0044,54600.0
2014-08-05 13:15:00,52.88,52.93,52.85,52.89,59600.0,34.0108,34.043,33.9916,34.0173,59600.0
2014-08-05 13:20:00,52.9,52.92,52.87,52.88,39300.0,34.0237,34.0366,34.0044,34.0108,39300.0
2014-08-05 13:25:00,52.89,52.92,52.86,52.87,23900.0,34.0173,34.0366,33.998,34.0044,23900.0
2014-08-05 13:30:00,52.87,52.89,52.82,52.84,93300.0,34.0044,34.0173,33.9723,33.9851,93300.0
2014-08-05 13:35:00,52.84,52.84,52.57,52.58,136300.0,33.9851,33.9851,33.8115,33.8179,136300.0
2014-08-05 13:40:00,52.58,52.62,52.45,52.56,275300.0,33.8179,33.8436,33.7343,33.805,275300.0
2014-08-05 13:45:00,52.56,52.72,52.55,52.68,163900.0,33.805,33.9079,33.7986,33.8822,163900.0
2014-08-05 13:50:00,52.67,52.72,52.64,52.71,145800.0,33.8758,33.9079,33.8565,33.9015,145800.0
2014-08-05 13:55:00,52.7,52.75,52.68,52.72,171700.0,33.8951,33.9272,33.8822,33.9079,171700.0
2014-08-05 14:00:00,52.73,52.75,52.62,52.63,151000.0,33.9144,33.9272,33.8436,33.8501,151000.0
2014-08-05 14:05:00,52.64,52.64,52.49,52.5,126400.0,33.8565,33.8565,33.76,33.7664,126400.0
2014-08-05 14:10:00,52.51,52.61,52.5,52.61,154200.0,33.7729,33.8372,33.7664,33.8372,154200.0
2014-08-05 14:15:00,52.62,52.69,52.56,52.66,138500.0,33.8436,33.8886,33.805,33.8693,138500.0
2014-08-05 14:20:00,52.65,52.71,52.64,52.66,102500.0,33.8629,33.9015,33.8565,33.8693,102500.0
2014-08-05 14:25:00,52.66,52.75,52.62,52.75,153200.0,33.8693,33.9272,33.8436,33.9272,153200.0
2014-08-05 14:30:00,52.75,52.77,52.65,52.66,233400.0,33.9272,33.9401,33.8629,33.8693,233400.0
2014-08-05 14:35:00,52.65,52.76,52.64,52.66,154600.0,33.8629,33.9337,33.8565,33.8693,154600.0
2014-08-05 14:40:00,52.67,52.68,52.64,52.66,147000.0,33.8758,33.8822,33.8565,33.8693,147000.0
2014-08-05 14:45:00,52.66,52.75,52.58,52.61,194300.0,33.8693,33.9272,33.8179,33.8372,194300.0
2014-08-05 14:50:00,52.61,52.64,52.53,52.61,154900.0,33.8372,33.8565,33.7857,33.8372,154900.0
2014-08-05 14:55:00,52.6,52.65,52.59,52.6,63500.0,33.8308,33.8629,33.8243,33.8308,63500.0
2014-08-05 15:00:00,52.6,52.6,52.55,52.58,83300.0,33.8308,33.8308,33.7986,33.8179,83300.0
2014-08-05 15:05:00,52.59,52.59,52.48,52.5,111600.0,33.8243,33.8243,33.7536,33.7664,111600.0
2014-08-05 15:10:00,52.5,52.56,52.46,52.51,186300.0,33.7664,33.805,33.7407,33.7729,186300.0
2014-08-05 15:15:00,52.51,52.62,52.48,52.58,176300.0,33.7729,33.8436,33.7536,33.8179,176300.0
2014-08-05 15:20:00,52.58,52.63,52.55,52.57,219400.0,33.8179,33.8501,33.7986,33.8115,219400.0
2014-08-05 15:25:00,52.57,52.6,52.53,52.54,124900.0,33.8115,33.8308,33.7857,33.7922,124900.0
2014-08-05 15:30:00,52.55,52.66,52.55,52.64,81200.0,33.7986,33.8693,33.7986,33.8565,81200.0
2014-08-05 15:35:00,52.64,52.74,52.64,52.69,103100.0,33.8565,33.9208,33.8565,33.8886,103100.0
2014-08-05 15:40:00,52.69,52.75,52.67,52.73,136600.0,33.8886,33.9272,33.8758,33.9144,136600.0
2014-08-05 15:45:00,52.73,52.82,52.72,52.8,344400.0,33.9144,33.9723,33.9079,33.9594,344400.0
2014-08-05 15:50:00,52.81,52.83,52.75,52.8,533100.0,33.9658,33.9787,33.9272,33.9594,533100.0
2014-08-05 15:55:00,52.77,52.84,52.75,52.76,608100.0,33.9401,33.9851,33.9272,33.9337,608100.0
2014-08-06 09:30:00,51.48,51.7,51.37,51.49,679000.0,33.1104,33.2519,33.0397,33.1168,679000.0
2014-08-06 09:35:00,51.52,52.09,51.48,52.04,580100.0,33.1361,33.5027,33.1104,33.4706,580100.0
2014-08-06 09:40:00,52.04,52.15,51.99,52.04,510900.0,33.4706,33.5413,33.4384,33.4706,510900.0
2014-08-06 09:45:00,52.04,52.05,51.78,51.86,345500.0,33.4706,33.477,33.3034,33.3548,345500.0
2014-08-06 09:50:00,51.87,51.9,51.75,51.76,153600.0,33.3612,33.3805,33.2841,33.2905,153600.0
2014-08-06 09:55:00,51.75,51.95,51.64,51.94,202600.0,33.2841,33.4127,33.2133,33.4063,202600.0
2014-08-06 10:00:00,51.94,52.21,51.94,52.2,281600.0,33.4063,33.5799,33.4063,33.5735,281600.0
2014-08-06 10:05:00,52.19,52.29,52.13,52.19,227700.0,33.5671,33.6314,33.5285,33.5671,227700.0
2014-08-06 10:10:00,52.18,52.38,52.03,52.34,260600.0,33.5606,33.6893,33.4642,33.6635,260600.0
2014-08-06 10:15:00,52.34,52.39,52.18,52.19,214700.0,33.6635,33.6957,33.5606,33.5671,214700.0
2014-08-06 10:20:00,52.19,52.2,52.02,52.07,206100.0,33.5671,33.5735,33.4577,33.4899,206100.0
2014-08-06 10:25:00,52.07,52.17,52.07,52.14,227600.0,33.4899,33.5542,33.4899,33.5349,227600.0
2014-08-06 10:30:00,52.15,52.22,52.04,52.13,638700.0,33.5413,33.5864,33.4706,33.5285,638700.0
2014-08-06 10:35:00,52.13,52.17,52.09,52.14,183900.0,33.5285,33.5542,33.5027,33.5349,183900.0
2014-08-06 10:40:00,52.15,52.21,52.13,52.19,215100.0,33.5413,33.5799,33.5285,33.5671,215100.0
2014-08-06 10:45:00,52.19,52.21,52.05,52.1,115800.0,33.5671,33.5799,33.477,33.5092,115800.0
2014-08-06 10:50:00,52.12,52.18,52.08,52.18,118100.0,33.522,33.5606,33.4963,33.5606,118100.0
2014-08-06 10:55:00,52.17,52.25,52.16,52.22,131700.0,33.5542,33.6057,33.5478,33.5864,131700.0
2014-08-06 11:00:00,52.22,52.25,52.18,52.24,85400.0,33.5864,33.6057,33.5606,33.5992,85400.0
2014-08-06 11:05:00,52.24,52.34,52.24,52.29,117700.0,33.5992,33.6635,33.5992,33.6314,117700.0
2014-08-06 11:10:00,52.29,52.31,52.15,52.15,96900.0,33.6314,33.6442,33.5413,33.5413,96900.0
2014-08-06 11:15:00,52.15,52.16,52.07,52.13,155900.0,33.5413,33.5478,33.4899,33.5285,155900.0
2014-08-06 11:20:00,52.13,52.4,52.13,52.21,284900.0,33.5285,33.7021,33.5285,33.5799,284900.0
2014-08-06 11:25:00,52.19,52.3,52.19,52.28,68800.0,33.5671,33.6378,33.5671,33.6249,68800.0
2014-08-06 11:30:00,52.29,52.55,52.27,52.45,226000.0,33.6314,33.7986,33.6185,33.7343,226000.0
2014-08-06 11:35:00,52.45,52.55,52.41,52.41,189400.0,33.7343,33.7986,33.7086,33.7086,189400.0
2014-08-06 11:40:00,52.4,52.51,52.38,52.5,105400.0,33.7021,33.7729,33.6893,33.7664,105400.0
2014-08-06 11:45:00,52.5,52.58,52.48,52.56,100700.0,33.7664,33.8179,33.7536,33.805,100700.0
2014-08-06 11:50:00,52.56,52.64,52.54,52.58,93000.0,33.805,33.8565,33.7922,33.8179,93000.0
2014-08-06 11:55:00,52.58,52.66,52.49,52.51,219400.0,33.8179,33.8693,33.76,33.7729,219400.0
2014-08-06 12:00:00,52.52,52.52,52.42,52.46,148800.0,33.7793,33.7793,33.715,33.7407,148800.0
2014-08-06 12:05:00,52.45,52.55,52.45,52.5,122900.0,33.7343,33.7986,33.7343,33.7664,122900.0
2014-08-06 12:10:00,52.49,52.5,52.41,52.41,166400.0,33.76,33.7664,33.7086,33.7086,166400.0
2014-08-06 12:15:00,52.41,52.5,52.37,52.37,294000.0,33.7086,33.7664,33.6828,33.6828,294000.0
2014-08-06 12:20:00,52.37,52.48,52.37,52.45,183000.0,33.6828,33.7536,33.6828,33.7343,183000.0
2014-08-06 12:25:00,52.44,52.45,52.36,52.38,54900.0,33.7279,33.7343,33.6764,33.6893,54900.0
2014-08-06 12:30:00,52.38,52.39,52.31,52.39,155500.0,33.6893,33.6957,33.6442,33.6957,155500.0
2014-08-06 12:35:00,52.4,52.42,52.34,52.35,85500.0,33.7021,33.715,33.6635,33.67,85500.0
2014-08-06 12:40:00,52.36,52.39,52.3,52.31,138400.0,33.6764,33.6957,33.6378,33.6442,138400.0
2014-08-06 12:45:00,52.32,52.33,52.26,52.28,130200.0,33.6507,33.6571,33.6121,33.6249,130200.0
2014-08-06 12:50:00,52.27,52.3,52.23,52.24,92600.0,33.6185,33.6378,33.5928,33.5992,92600.0
2014-08-06 12:55:00,52.24,52.29,52.23,52.28,206100.0,33.5992,33.6314,33.5928,33.6249,206100.0
2014-08-06 13:00:00,52.27,52.36,52.2,52.21,165500.0,33.6185,33.6764,33.5735,33.5799,165500.0
2014-08-06 13:05:00,52.21,52.28,52.21,52.23,148800.0,33.5799,33.6249,33.5799,33.5928,148800.0
2014-08-06 13:10:00,52.24,52.3,52.22,52.24,52300.0,33.5992,33.6378,33.5864,33.5992,52300.0
2014-08-06 13:15:00,52.24,52.25,52.17,52.23,62900.0,33.5992,33.6057,33.5542,33.5928,62900.0
2014-08-06 13:20:00,52.21,52.25,52.19,52.2,55000.0,33.5799,33.6057,33.5671,33.5735,55000.0
2014-08-06 13:25:00,52.2,52.24,52.15,52.15,65200.0,33.5735,33.5992,33.5413,33.5413,65200.0
2014-08-06 13:30:00,52.15,52.19,52.12,52.16,54600.0,33.5413,33.5671,33.522,33.5478,54600.0
2014-08-06 13:35:00,52.16,52.25,52.12,52.21,116000.0,33.5478,33.6057,33.522,33.5799,116000.0
2014-08-06 13:40:00,52.2,52.25,52.19,52.21,179300.0,33.5735,33.6057,33.5671,33.5799,179300.0
2014-08-06 13:45:00,52.21,52.25,52.17,52.17,106100.0,33.5799,33.6057,33.5542,33.5542,106100.0
2014-08-06 13:50:00,52.17,52.18,52.08,52.1,94100.0,33.5542,33.5606,33.4963,33.5092,94100.0
2014-08-06 13:55:00,52.09,52.14,52.09,52.12,116700.0,33.5027,33.5349,33.5027,33.522,116700.0
2014-08-06 14:00:00,52.12,52.15,52.06,52.15,100900.0,33.522,33.5413,33.4834,33.5413,100900.0
2014-08-06 14:05:00,52.14,52.15,52.09,52.13,69000.0,33.5349,33.5413,33.5027,33.5285,69000.0
2014-08-06 14:10:00,52.13,52.22,52.12,52.21,173900.0,33.5285,33.5864,33.522,33.5799,173900.0
2014-08-06 14:15:00,52.22,52.22,52.17,52.17,199400.0,33.5864,33.5864,33.5542,33.5542,199400.0
2014-08-06 14:20:00,52.17,52.2,52.15,52.15,78800.0,33.5542,33.5735,33.5413,33.5413,78800.0
2014-08-06 14:25:00,52.15,52.23,52.15,52.15,206600.0,33.5413,33.5928,33.5413,33.5413,206600.0
2014-08-06 14:30:00,52.16,52.18,52.11,52.13,96300.0,33.5478,33.5606,33.5156,33.5285,96300.0
2014-08-06 14:35:00,52.13,52.13,52.07,52.11,163900.0,33.5285,33.5285,33.4899,33.5156,163900.0
2014-08-06 14:40:00,52.11,52.12,52.08,52.11,232000.0,33.5156,33.522,33.4963,33.5156,232000.0
2014-08-06 14:45:00,52.1,52.11,52.05,52.1,149000.0,33.5092,33.5156,33.477,33.5092,149000.0
2014-08-06 14:50:00,52.1,52.11,52.04,52.06,163500.0,33.5092,33.5156,33.4706,33.4834,163500.0
2014-08-06 14:55:00,52.06,52.09,52.02,52.02,126700.0,33.4834,33.5027,33.4577,33.4577,126700.0
2014-08-06 15:00:00,52.03,52.12,52.02,52.11,154800.0,33.4642,33.522,33.4577,33.5156,154800.0
2014-08-06 15:05:00,52.1,52.1,52.01,52.08,117300.0,33.5092,33.5092,33.4513,33.4963,117300.0
2014-08-06 15:10:00,52.08,52.09,52.01,52.06,178800.0,33.4963,33.5027,33.4513,33.4834,178800.0
2014-08-06 15:15:00,52.05,52.09,52.0,52.08,153000.0,33.477,33.5027,33.4449,33.4963,153000.0
2014-08-06 15:20:00,52.08,52.08,52.0,52.02,263900.0,33.4963,33.4963,33.4449,33.4577,263900.0
2014-08-06 15:25:00,52.01,52.1,52.0,52.06,328500.0,33.4513,33.5092,33.4449,33.4834,328500.0
2014-08-06 15:30:00,52.05,52.06,51.99,52.02,276600.0,33.477,33.4834,33.4384,33.4577,276600.0
2014-08-06 15:35:00,52.02,52.05,52.01,52.05,292600.0,33.4577,33.477,33.4513,33.477,292600.0
2014-08-06 15:40:00,52.04,52.12,52.03,52.06,278300.0,33.4706,33.522,33.4642,33.4834,278300.0
2014-08-06 15:45:00,52.07,52.08,51.99,52.01,313100.0,33.4899,33.4963,33.4384,33.4513,313100.0
2014-08-06 15:50:00,52.01,52.07,51.99,52.04,426500.0,33.4513,33.4899,33.4384,33.4706,426500.0
2014-08-06 15:55:00,52.04,52.07,52.03,52.05,438000.0,33.4706,33.4899,33.4642,33.477,438000.0
2014-08-07 09:30:00,51.59,52.05,51.42,51.72,500900.0,33.1812,33.477,33.0718,33.2648,500900.0
2014-08-07 09:35:00,51.75,51.97,51.69,51.91,353300.0,33.2841,33.4256,33.2455,33.387,353300.0
2014-08-07 09:40:00,51.9,52.0,51.64,51.81,431300.0,33.3805,33.4449,33.2133,33.3227,431300.0
2014-08-07 09:45:00,51.81,51.89,51.78,51.87,253000.0,33.3227,33.3741,33.3034,33.3612,253000.0
2014-08-07 09:50:00,51.88,52.0,51.85,52.0,171600.0,33.3677,33.4449,33.3484,33.4449,171600.0
2014-08-07 09:55:00,52.0,52.06,51.98,52.0,247600.0,33.4449,33.4834,33.432,33.4449,247600.0
2014-08-07 10:00:00,52.0,52.05,51.99,52.01,359900.0,33.4449,33.477,33.4384,33.4513,359900.0
2014-08-07 10:05:00,52.01,52.14,51.96,52.13,439800.0,33.4513,33.5349,33.4191,33.5285,439800.0
2014-08-07 10:10:00,52.13,52.34,52.11,52.28,545800.0,33.5285,33.6635,33.5156,33.6249,545800.0
2014-08-07 10:15:00,52.29,52.47,52.25,52.47,364300.0,33.6314,33.7471,33.6057,33.7471,364300.0
2014-08-07 10:20:00,52.46,52.66,52.46,52.58,341900.0,33.7407,33.8693,33.7407,33.8179,341900.0
2014-08-07 10:25:00,52.58,52.64,52.57,52.63,189200.0,33.8179,33.8565,33.8115,33.8501,189200.0
2014-08-07 10:30:00,52.64,52.65,52.5,52.52,155700.0,33.8565,33.8629,33.7664,33.7793,155700.0
2014-08-07 10:35:00,52.53,52.56,52.46,52.49,129400.0,33.7857,33.805,33.7407,33.76,129400.0
2014-08-07 10:40:00,52.49,52.55,52.44,52.47,169900.0,33.76,33.7986,33.7279,33.7471,169900.0
2014-08-07 10:45:00,52.46,52.48,52.38,52.41,117400.0,33.7407,33.7536,33.6893,33.7086,117400.0
2014-08-07 10:50:00,52.41,52.43,52.29,52.3,158200.0,33.7086,33.7214,33.6314,33.6378,158200.0
2014-08-07 10:55:00,52.31,52.49,52.3,52.48,167600.0,33.6442,33.76,33.6378,33.7536,167600.0
2014-08-07 11:00:00,52.48,52.5,52.4,52.47,165400.0,33.7536,33.7664,33.7021,33.7471,165400.0
2014-08-07 11:05:00,52.47,52.56,52.42,52.56,123000.0,33.7471,33.805,33.715,33.805,123000.0
2014-08-07 11:10:00,52.56,52.57,52.44,52.44,186900.0,33.805,33.8115,33.7279,33.7279,186900.0
2014-08-07 11:15:00,52.45,52.55,52.44,52.54,139100.0,33.7343,33.7986,33.7279,33.7922,139100.0
2014-08-07 11:20:00,52.53,52.66,52.53,52.59,248400.0,33.7857,33.8693,33.7857,33.8243,248400.0
2014-08-07 11:25:00,52.59,52.64,52.46,52.62,208100.0,33.8243,33.8565,33.7407,33.8436,208100.0
2014-08-07 11:30:00,52.63,52.71,52.57,52.58,207500.0,33.8501,33.9015,33.8115,33.8179,207500.0
2014-08-07 11:35:00,52.58,52.59,52.44,52.48,180900.0,33.8179,33.8243,33.7279,33.7536,180900.0
2014-08-07 11:40:00,52.48,52.48,52.36,52.39,77500.0,33.7536,33.7536,33.6764,33.6957,77500.0
2014-08-07 11:45:00,52.39,52.43,52.28,52.41,117900.0,33.6957,33.7214,33.6249,33.7086,117900.0
2014-08-07 11:50:00,52.4,52.5,52.39,52.43,113400.0,33.7021,33.7664,33.6957,33.7214,113400.0
2014-08-07 11:55:00,52.44,52.52,52.41,52.51,78700.0,33.7279,33.7793,33.7086,33.7729,78700.0
2014-08-07 12:00:00,52.52,52.54,52.48,52.52,101300.0,33.7793,33.7922,33.7536,33.7793,101300.0
2014-08-07 12:05:00,52.52,52.55,52.49,52.55,91900.0,33.7793,33.7986,33.76,33.7986,91900.0
2014-08-07 12:10:00,52.55,52.55,52.51,52.51,101700.0,33.7986,33.7986,33.7729,33.7729,101700.0
2014-08-07 12:15:00,52.51,52.52,52.47,52.48,117000.0,33.7729,33.7793,33.7471,33.7536,117000.0
2014-08-07 12:20:00,52.47,52.48,52.38,52.45,109500.0,33.7471,33.7536,33.6893,33.7343,109500.0
2014-08-07 12:25:00,52.46,52.5,52.43,52.43,112000.0,33.7407,33.7664,33.7214,33.7214,112000.0
2014-08-07 12:30:00,52.42,52.47,52.39,52.41,96300.0,33.715,33.7471,33.6957,33.7086,96300.0
2014-08-07 12:35:00,52.4,52.41,52.33,52.38,121400.0,33.7021,33.7086,33.6571,33.6893,121400.0
2014-08-07 12:40:00,52.39,52.43,52.39,52.43,56900.0,33.6957,33.7214,33.6957,33.7214,56900.0
2014-08-07 12:45:00,52.44,52.48,52.43,52.48,58300.0,33.7279,33.7536,33.7214,33.7536,58300.0
2014-08-07 12:50:00,52.46,52.48,52.41,52.47,87800.0,33.7407,33.7536,33.7086,33.7471,87800.0
2014-08-07 12:55:00,52.47,52.49,52.44,52.44,70100.0,33.7471,33.76,33.7279,33.7279,70100.0
2014-08-07 13:00:00,52.45,52.48,52.41,52.45,80600.0,33.7343,33.7536,33.7086,33.7343,80600.0
2014-08-07 13:05:00,52.45,52.5,52.45,52.49,69500.0,33.7343,33.7664,33.7343,33.76,69500.0
2014-08-07 13:10:00,52.5,52.51,52.45,52.49,98900.0,33.7664,33.7729,33.7343,33.76,98900.0
2014-08-07 13:15:00,52.48,52.52,52.41,52.45,170800.0,33.7536,33.7793,33.7086,33.7343,170800.0
2014-08-07 13:20:00,52.44,52.45,52.4,52.44,66100.0,33.7279,33.7343,33.7021,33.7279,66100.0
2014-08-07 13:25:00,52.44,52.5,52.4,52.49,86400.0,33.7279,33.7664,33.7021,33.76,86400.0
2014-08-07 13:30:00,52.49,52.53,52.48,52.48,93500.0,33.76,33.7857,33.7536,33.7536,93500.0
2014-08-07 13:35:00,52.47,52.54,52.45,52.54,110700.0,33.7471,33.7922,33.7343,33.7922,110700.0
2014-08-07 13:40:00,52.54,52.59,52.51,52.59,68700.0,33.7922,33.8243,33.7729,33.8243,68700.0
2014-08-07 13:45:00,52.59,52.6,52.54,52.55,104900.0,33.8243,33.8308,33.7922,33.7986,104900.0
2014-08-07 13:50:00,52.55,52.55,52.48,52.51,109300.0,33.7986,33.7986,33.7536,33.7729,109300.0
2014-08-07 13:55:00,52.51,52.58,52.49,52.56,77900.0,33.7729,33.8179,33.76,33.805,77900.0
2014-08-07 14:00:00,52.55,52.56,52.5,52.55,161600.0,33.7986,33.805,33.7664,33.7986,161600.0
2014-08-07 14:05:00,52.54,52.57,52.48,52.52,224900.0,33.7922,33.8115,33.7536,33.7793,224900.0
2014-08-07 14:10:00,52.51,52.6,52.5,52.59,162400.0,33.7729,33.8308,33.7664,33.8243,162400.0
2014-08-07 14:15:00,52.59,52.61,52.52,52.56,115800.0,33.8243,33.8372,33.7793,33.805,115800.0
2014-08-07 14:20:00,52.57,52.58,52.48,52.51,199300.0,33.8115,33.8179,33.7536,33.7729,199300.0
2014-08-07 14:25:00,52.51,52.6,52.5,52.58,175600.0,33.7729,33.8308,33.7664,33.8179,175600.0
2014-08-07 14:30:00,52.57,52.65,52.57,52.62,162100.0,33.8115,33.8629,33.8115,33.8436,162100.0
2014-08-07 14:35:00,52.63,52.67,52.61,52.66,189000.0,33.8501,33.8758,33.8372,33.8693,189000.0
2014-08-07 14:40:00,52.66,52.7,52.64,52.66,169800.0,33.8693,33.8951,33.8565,33.8693,169800.0
2014-08-07 14:45:00,52.66,52.68,52.61,52.67,133900.0,33.8693,33.8822,33.8372,33.8758,133900.0
2014-08-07 14:50:00,52.66,52.67,52.58,52.58,126700.0,33.8693,33.8758,33.8179,33.8179,126700.0
2014-08-07 14:55:00,52.59,52.59,52.48,52.49,134100.0,33.8243,33.8243,33.7536,33.76,134100.0
2014-08-07 15:00:00,52.48,52.58,52.48,52.53,180400.0,33.7536,33.8179,33.7536,33.7857,180400.0
2014-08-07 15:05:00,52.52,52.57,52.46,52.49,447600.0,33.7793,33.8115,33.7407,33.76,447600.0
2014-08-07 15:10:00,52.48,52.54,52.42,52.44,276800.0,33.7536,33.7922,33.715,33.7279,276800.0
2014-08-07 15:15:00,52.44,52.51,52.4,52.48,204300.0,33.7279,33.7729,33.7021,33.7536,204300.0
2014-08-07 15:20:00,52.48,52.49,52.36,52.39,276100.0,33.7536,33.76,33.6764,33.6957,276100.0
2014-08-07 15:25:00,52.38,52.46,52.34,52.43,330500.0,33.6893,33.7407,33.6635,33.7214,330500.0
2014-08-07 15:30:00,52.43,52.47,52.41,52.47,202400.0,33.7214,33.7471,33.7086,33.7471,202400.0
2014-08-07 15:35:00,52.47,52.47,52.39,52.44,408400.0,33.7471,33.7471,33.6957,33.7279,408400.0
2014-08-07 15:40:00,52.42,52.48,52.34,52.37,213600.0,33.715,33.7536,33.6635,33.6828,213600.0
2014-08-07 15:45:00,52.37,52.4,52.3,52.34,303000.0,33.6828,33.7021,33.6378,33.6635,303000.0
2014-08-07 15:50:00,52.34,52.5,52.34,52.47,400400.0,33.6635,33.7664,33.6635,33.7471,400400.0
2014-08-07 15:55:00,52.47,52.48,52.4,52.41,575400.0,33.7471,33.7536,33.7021,33.7086,575400.0
2014-08-08 09:30:00,52.72,52.8,52.51,52.63,271100.0,33.9079,33.9594,33.7729,33.8501,271100.0
2014-08-08 09:35:00,52.62,52.68,52.29,52.39,204900.0,33.8436,33.8822,33.6314,33.6957,204900.0
2014-08-08 09:40:00,52.4,52.53,52.39,52.41,426000.0,33.7021,33.7857,33.6957,33.7086,426000.0
2014-08-08 09:45:00,52.42,52.5,52.39,52.49,264600.0,33.715,33.7664,33.6957,33.76,264600.0
2014-08-08 09:50:00,52.48,52.62,52.48,52.61,238900.0,33.7536,33.8436,33.7536,33.8372,238900.0
2014-08-08 09:55:00,52.59,52.75,52.59,52.61,328800.0,33.8243,33.9272,33.8243,33.8372,328800.0
2014-08-08 10:00:00,52.6,52.65,52.39,52.48,292900.0,33.8308,33.8629,33.6957,33.7536,292900.0
2014-08-08 10:05:00,52.48,52.62,52.43,52.6,105900.0,33.7536,33.8436,33.7214,33.8308,105900.0
2014-08-08 10:10:00,52.6,52.65,52.51,52.65,121700.0,33.8308,33.8629,33.7729,33.8629,121700.0
2014-08-08 10:15:00,52.65,52.75,52.64,52.69,280900.0,33.8629,33.9272,33.8565,33.8886,280900.0
2014-08-08 10:20:00,52.69,52.75,52.66,52.71,144600.0,33.8886,33.9272,33.8693,33.9015,144600.0
2014-08-08 10:25:00,52.72,52.75,52.6,52.63,376100.0,33.9079,33.9272,33.8308,33.8501,376100.0
2014-08-08 10:30:00,52.62,52.64,52.56,52.56,129400.0,33.8436,33.8565,33.805,33.805,129400.0
2014-08-08 10:35:00,52.57,52.59,52.48,52.55,122400.0,33.8115,33.8243,33.7536,33.7986,122400.0
2014-08-08 10:40:00,52.54,52.6,52.49,52.49,155700.0,33.7922,33.8308,33.76,33.76,155700.0
2014-08-08 10:45:00,52.5,52.61,52.49,52.51,144300.0,33.7664,33.8372,33.76,33.7729,144300.0
2014-08-08 10:50:00,52.5,52.56,52.48,52.52,119800.0,33.7664,33.805,33.7536,33.7793,119800.0
2014-08-08 10:55:00,52.51,52.52,52.38,52.4,110000.0,33.7729,33.7793,33.6893,33.7021,110000.0
2014-08-08 11:00:00,52.39,52.45,52.35,52.42,148300.0,33.6957,33.7343,33.67,33.715,148300.0
2014-08-08 11:05:00,52.42,52.47,52.36,52.42,174300.0,33.715,33.7471,33.6764,33.715,174300.0
2014-08-08 11:10:00,52.42,52.57,52.42,52.5,227400.0,33.715,33.8115,33.715,33.7664,227400.0
2014-08-08 11:15:00,52.5,52.53,52.44,52.44,111500.0,33.7664,33.7857,33.7279,33.7279,111500.0
2014-08-08 11:20:00,52.44,52.51,52.41,52.48,271900.0,33.7279,33.7729,33.7086,33.7536,271900.0
2014-08-08 11:25:00,52.48,52.55,52.45,52.52,143700.0,33.7536,33.7986,33.7343,33.7793,143700.0
2014-08-08 11:30:00,52.52,52.59,52.5,52.5,111200.0,33.7793,33.8243,33.7664,33.7664,111200.0
2014-08-08 11:35:00,52.51,52.6,52.48,52.58,67600.0,33.7729,33.8308,33.7536,33.8179,67600.0
2014-08-08 11:40:00,52.59,52.64,52.56,52.62,84700.0,33.8243,33.8565,33.805,33.8436,84700.0
2014-08-08 11:45:00,52.62,52.63,52.47,52.48,56100.0,33.8436,33.8501,33.7471,33.7536,56100.0
2014-08-08 11:50:00,52.48,52.5,52.38,52.38,68400.0,33.7536,33.7664,33.6893,33.6893,68400.0
2014-08-08 11:55:00,52.38,52.49,52.38,52.38,52600.0,33.6893,33.76,33.6893,33.6893,52600.0
2014-08-08 12:00:00,52.39,52.42,52.36,52.41,98300.0,33.6957,33.715,33.6764,33.7086,98300.0
2014-08-08 12:05:00,52.41,52.44,52.37,52.38,58400.0,33.7086,33.7279,33.6828,33.6893,58400.0
2014-08-08 12:10:00,52.38,52.39,52.34,52.34,66200.0,33.6893,33.6957,33.6635,33.6635,66200.0
2014-08-08 12:15:00,52.36,52.41,52.36,52.41,181000.0,33.6764,33.7086,33.6764,33.7086,181000.0
2014-08-08 12:20:00,52.41,52.45,52.4,52.44,97500.0,33.7086,33.7343,33.7021,33.7279,97500.0
2014-08-08 12:25:00,52.44,52.45,52.39,52.43,66600.0,33.7279,33.7343,33.6957,33.7214,66600.0
2014-08-08 12:30:00,52.44,52.45,52.4,52.42,50700.0,33.7279,33.7343,33.7021,33.715,50700.0
2014-08-08 12:35:00,52.42,52.46,52.42,52.46,36100.0,33.715,33.7407,33.715,33.7407,36100.0
2014-08-08 12:40:00,52.46,52.49,52.43,52.45,30900.0,33.7407,33.76,33.7214,33.7343,30900.0
2014-08-08 12:45:00,52.44,52.5,52.42,52.44,98400.0,33.7279,33.7664,33.715,33.7279,98400.0
2014-08-08 12:50:00,52.43,52.49,52.43,52.43,76400.0,33.7214,33.76,33.7214,33.7214,76400.0
2014-08-08 12:55:00,52.44,52.47,52.42,52.43,51100.0,33.7279,33.7471,33.715,33.7214,51100.0
2014-08-08 13:00:00,52.43,52.45,52.4,52.41,97700.0,33.7214,33.7343,33.7021,33.7086,97700.0
2014-08-08 13:05:00,52.42,52.45,52.39,52.42,114300.0,33.715,33.7343,33.6957,33.715,114300.0
2014-08-08 13:10:00,52.41,52.46,52.39,52.44,157500.0,33.7086,33.7407,33.6957,33.7279,157500.0
2014-08-08 13:15:00,52.44,52.5,52.41,52.48,218600.0,33.7279,33.7664,33.7086,33.7536,218600.0
2014-08-08 13:20:00,52.48,52.51,52.43,52.51,157500.0,33.7536,33.7729,33.7214,33.7729,157500.0
2014-08-08 13:25:00,52.5,52.66,52.49,52.65,121700.0,33.7664,33.8693,33.76,33.8629,121700.0
2014-08-08 13:30:00,52.65,52.65,52.56,52.63,129500.0,33.8629,33.8629,33.805,33.8501,129500.0
2014-08-08 13:35:00,52.62,52.63,52.51,52.57,151900.0,33.8436,33.8501,33.7729,33.8115,151900.0
2014-08-08 13:40:00,52.57,52.66,52.57,52.65,160900.0,33.8115,33.8693,33.8115,33.8629,160900.0
2014-08-08 13:45:00,52.65,52.67,52.58,52.59,111800.0,33.8629,33.8758,33.8179,33.8243,111800.0
2014-08-08 13:50:00,52.6,52.65,52.57,52.61,76300.0,33.8308,33.8629,33.8115,33.8372,76300.0
2014-08-08 13:55:00,52.6,52.63,52.52,52.58,77700.0,33.8308,33.8501,33.7793,33.8179,77700.0
2014-08-08 14:00:00,52.59,52.64,52.58,52.61,197900.0,33.8243,33.8565,33.8179,33.8372,197900.0
2014-08-08 14:05:00,52.61,52.7,52.55,52.6,228900.0,33.8372,33.8951,33.7986,33.8308,228900.0
2014-08-08 14:10:00,52.6,52.64,52.59,52.63,89400.0,33.8308,33.8565,33.8243,33.8501,89400.0
2014-08-08 14:15:00,52.64,52.65,52.59,52.59,60400.0,33.8565,33.8629,33.8243,33.8243,60400.0
2014-08-08 14:20:00,52.59,52.6,52.54,52.58,167300.0,33.8243,33.8308,33.7922,33.8179,167300.0
2014-08-08 14:25:00,52.58,52.6,52.56,52.59,119800.0,33.8179,33.8308,33.805,33.8243,119800.0
2014-08-08 14:30:00,52.58,52.62,52.56,52.58,87600.0,33.8179,33.8436,33.805,33.8179,87600.0
2014-08-08 14:35:00,52.58,52.62,52.56,52.6,134600.0,33.8179,33.8436,33.805,33.8308,134600.0
2014-08-08 14:40:00,52.61,52.65,52.56,52.58,163600.0,33.8372,33.8629,33.805,33.8179,163600.0
2014-08-08 14:45:00,52.57,52.63,52.54,52.6,99100.0,33.8115,33.8501,33.7922,33.8308,99100.0
2014-08-08 14:50:00,52.6,52.65,52.58,52.64,99500.0,33.8308,33.8629,33.8179,33.8565,99500.0
2014-08-08 14:55:00,52.62,52.66,52.58,52.59,91800.0,33.8436,33.8693,33.8179,33.8243,91800.0
2014-08-08 15:00:00,52.59,52.64,52.58,52.58,52500.0,33.8243,33.8565,33.8179,33.8179,52500.0
2014-08-08 15:05:00,52.59,52.62,52.56,52.6,59900.0,33.8243,33.8436,33.805,33.8308,59900.0
2014-08-08 15:10:00,52.6,52.62,52.55,52.6,42100.0,33.8308,33.8436,33.7986,33.8308,42100.0
2014-08-08 15:15:00,52.59,52.64,52.59,52.62,57900.0,33.8243,33.8565,33.8243,33.8436,57900.0
2014-08-08 15:20:00,52.62,52.67,52.6,52.66,79400.0,33.8436,33.8758,33.8308,33.8693,79400.0
2014-08-08 15:25:00,52.66,52.73,52.65,52.72,92500.0,33.8693,33.9144,33.8629,33.9079,92500.0
2014-08-08 15:30:00,52.72,52.78,52.71,52.76,64500.0,33.9079,33.9465,33.9015,33.9337,64500.0
2014-08-08 15:35:00,52.77,52.78,52.72,52.76,187500.0,33.9401,33.9465,33.9079,33.9337,187500.0
2014-08-08 15:40:00,52.76,52.83,52.74,52.81,133200.0,33.9337,33.9787,33.9208,33.9658,133200.0
2014-08-08 15:45:00,52.81,52.89,52.71,52.74,317300.0,33.9658,34.0173,33.9015,33.9208,317300.0
2014-08-08 15:50:00,52.74,52.8,52.72,52.75,241800.0,33.9208,33.9594,33.9079,33.9272,241800.0
2014-08-08 15:55:00,52.75,52.85,52.75,52.82,502000.0,33.9272,33.9916,33.9272,33.9723,502000.0
2014-08-11 09:30:00,53.0,53.6,53.0,53.25,306600.0,34.088,34.4739,34.088,34.2488,306600.0
2014-08-11 09:35:00,53.22,53.36,53.01,53.28,163900.0,34.2295,34.3196,34.0945,34.2681,163900.0
2014-08-11 09:40:00,53.27,53.35,53.08,53.1,155800.0,34.2617,34.3131,34.1395,34.1523,155800.0
2014-08-11 09:45:00,53.1,53.17,52.94,52.95,98700.0,34.1523,34.1974,34.0494,34.0559,98700.0
2014-08-11 09:50:00,52.95,52.95,52.77,52.92,130800.0,34.0559,34.0559,33.9401,34.0366,130800.0
2014-08-11 09:55:00,52.92,53.0,52.91,52.97,95300.0,34.0366,34.088,34.0301,34.0687,95300.0
2014-08-11 10:00:00,52.97,53.01,52.91,53.0,68200.0,34.0687,34.0945,34.0301,34.088,68200.0
2014-08-11 10:05:00,53.0,53.05,52.94,53.04,156500.0,34.088,34.1202,34.0494,34.1138,156500.0
2014-08-11 10:10:00,53.05,53.14,53.03,53.09,68400.0,34.1202,34.1781,34.1073,34.1459,68400.0
2014-08-11 10:15:00,53.09,53.19,53.09,53.16,101800.0,34.1459,34.2102,34.1459,34.1909,101800.0
2014-08-11 10:20:00,53.17,53.21,53.14,53.18,73100.0,34.1974,34.2231,34.1781,34.2038,73100.0
2014-08-11 10:25:00,53.18,53.2,53.12,53.12,164200.0,34.2038,34.2167,34.1652,34.1652,164200.0
2014-08-11 10:30:00,53.13,53.14,53.05,53.11,95200.0,34.1716,34.1781,34.1202,34.1588,95200.0
2014-08-11 10:35:00,53.12,53.2,53.12,53.16,146000.0,34.1652,34.2167,34.1652,34.1909,146000.0
2014-08-11 10:40:00,53.17,53.23,53.16,53.21,194500.0,34.1974,34.236,34.1909,34.2231,194500.0
2014-08-11 10:45:00,53.21,53.24,53.18,53.18,94700.0,34.2231,34.2424,34.2038,34.2038,94700.0
2014-08-11 10:50:00,53.18,53.2,53.1,53.18,68600.0,34.2038,34.2167,34.1523,34.2038,68600.0
2014-08-11 10:55:00,53.18,53.21,53.16,53.2,147600.0,34.2038,34.2231,34.1909,34.2167,147600.0
2014-08-11 11:00:00,53.2,53.26,53.16,53.23,90600.0,34.2167,34.2553,34.1909,34.236,90600.0
2014-08-11 11:05:00,53.25,53.25,53.21,53.22,91900.0,34.2488,34.2488,34.2231,34.2295,91900.0
2014-08-11 11:10:00,53.23,53.32,53.2,53.3,137000.0,34.236,34.2938,34.2167,34.281,137000.0
2014-08-11 11:15:00,53.3,53.35,53.24,53.35,153100.0,34.281,34.3131,34.2424,34.3131,153100.0
2014-08-11 11:20:00,53.34,53.35,53.28,53.33,187800.0,34.3067,34.3131,34.2681,34.3003,187800.0
2014-08-11 11:25:00,53.33,53.34,53.24,53.24,152900.0,34.3003,34.3067,34.2424,34.2424,152900.0
2014-08-11 11:30:00,53.25,53.31,53.24,53.29,62800.0,34.2488,34.2874,34.2424,34.2745,62800.0
2014-08-11 11:35:00,53.29,53.35,53.26,53.26,89900.0,34.2745,34.3131,34.2553,34.2553,89900.0
2014-08-11 11:40:00,53.26,53.29,53.25,53.28,50700.0,34.2553,34.2745,34.2488,34.2681,50700.0
2014-08-11 11:45:00,53.28,53.31,53.26,53.28,37800.0,34.2681,34.2874,34.2553,34.2681,37800.0
2014-08-11 11:50:00,53.27,53.32,53.27,53.31,53600.0,34.2617,34.2938,34.2617,34.2874,53600.0
2014-08-11 11:55:00,53.3,53.33,53.28,53.29,88700.0,34.281,34.3003,34.2681,34.2745,88700.0
2014-08-11 12:00:00,53.29,53.3,53.27,53.27,82300.0,34.2745,34.281,34.2617,34.2617,82300.0
2014-08-11 12:05:00,53.28,53.3,53.26,53.29,60400.0,34.2681,34.281,34.2553,34.2745,60400.0
2014-08-11 12:10:00,53.29,53.35,53.27,53.32,125800.0,34.2745,34.3131,34.2617,34.2938,125800.0
2014-08-11 12:15:00,53.32,53.43,53.32,53.41,114300.0,34.2938,34.3646,34.2938,34.3517,114300.0
2014-08-11 12:20:00,53.41,53.51,53.4,53.49,202600.0,34.3517,34.416,34.3453,34.4032,202600.0
2014-08-11 12:25:00,53.49,53.5,53.45,53.48,82900.0,34.4032,34.4096,34.3775,34.3967,82900.0
2014-08-11 12:30:00,53.48,53.51,53.44,53.47,78400.0,34.3967,34.416,34.371,34.3903,78400.0
2014-08-11 12:35:00,53.47,53.5,53.45,53.48,24600.0,34.3903,34.4096,34.3775,34.3967,24600.0
2014-08-11 12:40:00,53.48,53.52,53.47,53.48,89100.0,34.3967,34.4225,34.3903,34.3967,89100.0
2014-08-11 12:45:00,53.48,53.58,53.48,53.55,90800.0,34.3967,34.4611,34.3967,34.4418,90800.0
2014-08-11 12:50:00,53.55,53.64,53.55,53.63,63800.0,34.4418,34.4997,34.4418,34.4932,63800.0
2014-08-11 12:55:00,53.64,53.65,53.61,53.63,129400.0,34.4997,34.5061,34.4804,34.4932,129400.0
2014-08-11 13:00:00,53.62,53.63,53.58,53.59,227100.0,34.4868,34.4932,34.4611,34.4675,227100.0
2014-08-11 13:05:00,53.6,53.61,53.56,53.58,52200.0,34.4739,34.4804,34.4482,34.4611,52200.0
2014-08-11 13:10:00,53.58,53.61,53.57,53.6,49000.0,34.4611,34.4804,34.4546,34.4739,49000.0
2014-08-11 13:15:00,53.6,53.62,53.59,53.6,48100.0,34.4739,34.4868,34.4675,34.4739,48100.0
2014-08-11 13:20:00,53.6,53.62,53.59,53.6,60000.0,34.4739,34.4868,34.4675,34.4739,60000.0
2014-08-11 13:25:00,53.6,53.61,53.58,53.58,52300.0,34.4739,34.4804,34.4611,34.4611,52300.0
2014-08-11 13:30:00,53.59,53.6,53.57,53.58,61900.0,34.4675,34.4739,34.4546,34.4611,61900.0
2014-08-11 13:35:00,53.57,53.6,53.53,53.54,31000.0,34.4546,34.4739,34.4289,34.4353,31000.0
2014-08-11 13:40:00,53.53,53.56,53.53,53.55,38700.0,34.4289,34.4482,34.4289,34.4418,38700.0
2014-08-11 13:45:00,53.55,53.58,53.54,53.56,58000.0,34.4418,34.4611,34.4353,34.4482,58000.0
2014-08-11 13:50:00,53.55,53.56,53.5,53.51,69800.0,34.4418,34.4482,34.4096,34.416,69800.0
2014-08-11 13:55:00,53.51,53.53,53.43,53.46,145400.0,34.416,34.4289,34.3646,34.3839,145400.0
2014-08-11 14:00:00,53.45,53.46,53.4,53.44,77900.0,34.3775,34.3839,34.3453,34.371,77900.0
2014-08-11 14:05:00,53.44,53.49,53.43,53.49,91000.0,34.371,34.4032,34.3646,34.4032,91000.0
2014-08-11 14:10:00,53.48,53.5,53.46,53.48,35700.0,34.3967,34.4096,34.3839,34.3967,35700.0
2014-08-11 14:15:00,53.48,53.54,53.46,53.53,54300.0,34.3967,34.4353,34.3839,34.4289,54300.0
2014-08-11 14:20:00,53.53,53.54,53.49,53.51,41800.0,34.4289,34.4353,34.4032,34.416,41800.0
2014-08-11 14:25:00,53.5,53.54,53.48,53.5,74500.0,34.4096,34.4353,34.3967,34.4096,74500.0
2014-08-11 14:30:00,53.5,53.5,53.42,53.44,79200.0,34.4096,34.4096,34.3582,34.371,79200.0
2014-08-11 14:35:00,53.43,53.48,53.42,53.46,109500.0,34.3646,34.3967,34.3582,34.3839,109500.0
2014-08-11 14:40:00,53.46,53.51,53.46,53.5,50600.0,34.3839,34.416,34.3839,34.4096,50600.0
2014-08-11 14:45:00,53.5,53.54,53.5,53.53,43900.0,34.4096,34.4353,34.4096,34.4289,43900.0
2014-08-11 14:50:00,53.52,53.54,53.51,53.54,70300.0,34.4225,34.4353,34.416,34.4353,70300.0
2014-08-11 14:55:00,53.54,53.56,53.53,53.54,82300.0,34.4353,34.4482,34.4289,34.4353,82300.0
2014-08-11 15:00:00,53.54,53.57,53.53,53.54,154500.0,34.4353,34.4546,34.4289,34.4353,154500.0
2014-08-11 15:05:00,53.53,53.57,53.53,53.54,78600.0,34.4289,34.4546,34.4289,34.4353,78600.0
2014-08-11 15:10:00,53.53,53.54,53.49,53.5,202700.0,34.4289,34.4353,34.4032,34.4096,202700.0
2014-08-11 15:15:00,53.51,53.52,53.45,53.47,152400.0,34.416,34.4225,34.3775,34.3903,152400.0
2014-08-11 15:20:00,53.46,53.51,53.46,53.5,125500.0,34.3839,34.416,34.3839,34.4096,125500.0
2014-08-11 15:25:00,53.5,53.51,53.46,53.5,167200.0,34.4096,34.416,34.3839,34.4096,167200.0
2014-08-11 15:30:00,53.49,53.51,53.47,53.51,182000.0,34.4032,34.416,34.3903,34.416,182000.0
2014-08-11 15:35:00,53.5,53.51,53.47,53.47,113600.0,34.4096,34.416,34.3903,34.3903,113600.0
2014-08-11 15:40:00,53.48,53.48,53.4,53.4,163900.0,34.3967,34.3967,34.3453,34.3453,163900.0
2014-08-11 15:45:00,53.41,53.42,53.29,53.29,227300.0,34.3517,34.3582,34.2745,34.2745,227300.0
2014-08-11 15:50:00,53.3,53.31,53.25,53.27,405400.0,34.281,34.2874,34.2488,34.2617,405400.0
2014-08-11 15:55:00,53.27,53.32,53.24,53.31,302200.0,34.2617,34.2938,34.2424,34.2874,302200.0
2014-08-12 09:30:00,53.22,53.3,53.22,53.23,201700.0,34.2295,34.281,34.2295,34.236,201700.0
2014-08-12 09:35:00,53.22,53.26,53.1,53.23,72100.0,34.2295,34.2553,34.1523,34.236,72100.0
2014-08-12 09:40:00,53.22,53.24,53.01,53.04,80500.0,34.2295,34.2424,34.0945,34.1138,80500.0
2014-08-12 09:45:00,53.05,53.22,53.02,53.22,148600.0,34.1202,34.2295,34.1009,34.2295,148600.0
2014-08-12 09:50:00,53.22,53.25,53.13,53.15,75300.0,34.2295,34.2488,34.1716,34.1845,75300.0
2014-08-12 09:55:00,53.15,53.15,53.0,53.01,51400.0,34.1845,34.1845,34.088,34.0945,51400.0
2014-08-12 10:00:00,53.02,53.16,53.0,53.11,107300.0,34.1009,34.1909,34.088,34.1588,107300.0
2014-08-12 10:05:00,53.11,53.2,53.1,53.1,116600.0,34.1588,34.2167,34.1523,34.1523,116600.0
2014-08-12 10:10:00,53.09,53.09,52.98,53.01,109000.0,34.1459,34.1459,34.0752,34.0945,109000.0
2014-08-12 10:15:00,53.01,53.02,52.93,53.01,71700.0,34.0945,34.1009,34.043,34.0945,71700.0
2014-08-12 10:20:00,53.0,53.06,52.95,53.05,83100.0,34.088,34.1266,34.0559,34.1202,83100.0
2014-08-12 10:25:00,53.06,53.08,52.97,52.98,72600.0,34.1266,34.1395,34.0687,34.0752,72600.0
2014-08-12 10:30:00,52.98,52.98,52.91,52.94,41200.0,34.0752,34.0752,34.0301,34.0494,41200.0
2014-08-12 10:35:00,52.94,52.94,52.85,52.89,71800.0,34.0494,34.0494,33.9916,34.0173,71800.0
2014-08-12 10:40:00,52.9,52.92,52.77,52.77,144400.0,34.0237,34.0366,33.9401,33.9401,144400.0
2014-08-12 10:45:00,52.77,52.85,52.76,52.8,114300.0,33.9401,33.9916,33.9337,33.9594,114300.0
2014-08-12 10:50:00,52.79,52.83,52.79,52.81,95300.0,33.953,33.9787,33.953,33.9658,95300.0
2014-08-12 10:55:00,52.81,52.84,52.78,52.8,133500.0,33.9658,33.9851,33.9465,33.9594,133500.0
2014-08-12 11:00:00,52.79,52.8,52.66,52.74,115900.0,33.953,33.9594,33.8693,33.9208,115900.0
2014-08-12 11:05:00,52.74,52.75,52.57,52.63,145600.0,33.9208,33.9272,33.8115,33.8501,145600.0
2014-08-12 11:10:00,52.64,52.76,52.64,52.73,77400.0,33.8565,33.9337,33.8565,33.9144,77400.0
2014-08-12 11:15:00,52.73,52.73,52.62,52.68,77700.0,33.9144,33.9144,33.8436,33.8822,77700.0
2014-08-12 11:20:00,52.68,52.72,52.65,52.66,59400.0,33.8822,33.9079,33.8629,33.8693,59400.0
2014-08-12 11:25:00,52.67,52.73,52.65,52.72,122500.0,33.8758,33.9144,33.8629,33.9079,122500.0
2014-08-12 11:30:00,52.73,52.76,52.71,52.76,43400.0,33.9144,33.9337,33.9015,33.9337,43400.0
2014-08-12 11:35:00,52.76,52.79,52.75,52.77,30100.0,33.9337,33.953,33.9272,33.9401,30100.0
2014-08-12 11:40:00,52.77,52.81,52.76,52.81,51200.0,33.9401,33.9658,33.9337,33.9658,51200.0
2014-08-12 11:45:00,52.81,52.85,52.79,52.79,35600.0,33.9658,33.9916,33.953,33.953,35600.0
2014-08-12 11:50:00,52.79,52.82,52.79,52.81,57600.0,33.953,33.9723,33.953,33.9658,57600.0
2014-08-12 11:55:00,52.8,52.81,52.78,52.8,71800.0,33.9594,33.9658,33.9465,33.9594,71800.0
2014-08-12 12:00:00,52.8,52.87,52.77,52.85,110200.0,33.9594,34.0044,33.9401,33.9916,110200.0
2014-08-12 12:05:00,52.85,52.88,52.81,52.87,42800.0,33.9916,34.0108,33.9658,34.0044,42800.0
2014-08-12 12:10:00,52.87,52.89,52.83,52.87,36000.0,34.0044,34.0173,33.9787,34.0044,36000.0
2014-08-12 12:15:00,52.87,52.89,52.86,52.88,22500.0,34.0044,34.0173,33.998,34.0108,22500.0
2014-08-12 12:20:00,52.89,52.98,52.87,52.96,59300.0,34.0173,34.0752,34.0044,34.0623,59300.0
2014-08-12 12:25:00,52.95,52.96,52.87,52.88,39200.0,34.0559,34.0623,34.0044,34.0108,39200.0
2014-08-12 12:30:00,52.89,52.91,52.88,52.89,89200.0,34.0173,34.0301,34.0108,34.0173,89200.0
2014-08-12 12:35:00,52.88,53.0,52.88,52.97,82200.0,34.0108,34.088,34.0108,34.0687,82200.0
2014-08-12 12:40:00,52.98,53.0,52.94,53.0,92400.0,34.0752,34.088,34.0494,34.088,92400.0
2014-08-12 12:45:00,53.0,53.0,52.99,53.0,42900.0,34.088,34.088,34.0816,34.088,42900.0
2014-08-12 12:50:00,52.99,53.0,52.91,52.92,71600.0,34.0816,34.088,34.0301,34.0366,71600.0
2014-08-12 12:55:00,52.92,52.94,52.89,52.9,21700.0,34.0366,34.0494,34.0173,34.0237,21700.0
2014-08-12 13:00:00,52.89,52.93,52.89,52.91,39400.0,34.0173,34.043,34.0173,34.0301,39400.0
2014-08-12 13:05:00,52.91,52.96,52.89,52.94,78600.0,34.0301,34.0623,34.0173,34.0494,78600.0
2014-08-12 13:10:00,52.94,52.95,52.93,52.93,47500.0,34.0494,34.0559,34.043,34.043,47500.0
2014-08-12 13:15:00,52.94,52.99,52.93,52.97,51300.0,34.0494,34.0816,34.043,34.0687,51300.0
2014-08-12 13:20:00,52.97,52.97,52.9,52.91,134900.0,34.0687,34.0687,34.0237,34.0301,134900.0
2014-08-12 13:25:00,52.91,52.94,52.9,52.94,41100.0,34.0301,34.0494,34.0237,34.0494,41100.0
2014-08-12 13:30:00,52.94,52.94,52.84,52.88,47600.0,34.0494,34.0494,33.9851,34.0108,47600.0
2014-08-12 13:35:00,52.87,52.91,52.84,52.87,42300.0,34.0044,34.0301,33.9851,34.0044,42300.0
2014-08-12 13:40:00,52.88,52.89,52.84,52.89,50200.0,34.0108,34.0173,33.9851,34.0173,50200.0
2014-08-12 13:45:00,52.88,52.89,52.84,52.85,44500.0,34.0108,34.0173,33.9851,33.9916,44500.0
2014-08-12 13:50:00,52.84,52.92,52.84,52.91,31400.0,33.9851,34.0366,33.9851,34.0301,31400.0
2014-08-12 13:55:00,52.91,52.94,52.9,52.93,46600.0,34.0301,34.0494,34.0237,34.043,46600.0
2014-08-12 14:00:00,52.93,52.94,52.86,52.88,51000.0,34.043,34.0494,33.998,34.0108,51000.0
2014-08-12 14:05:00,52.88,52.89,52.83,52.83,51000.0,34.0108,34.0173,33.9787,33.9787,51000.0
2014-08-12 14:10:00,52.83,52.85,52.8,52.84,42000.0,33.9787,33.9916,33.9594,33.9851,42000.0
2014-08-12 14:15:00,52.84,52.87,52.83,52.84,39000.0,33.9851,34.0044,33.9787,33.9851,39000.0
2014-08-12 14:20:00,52.84,52.88,52.8,52.82,64000.0,33.9851,34.0108,33.9594,33.9723,64000.0
2014-08-12 14:25:00,52.83,52.87,52.81,52.84,75000.0,33.9787,34.0044,33.9658,33.9851,75000.0
2014-08-12 14:30:00,52.84,52.84,52.78,52.81,60800.0,33.9851,33.9851,33.9465,33.9658,60800.0
2014-08-12 14:35:00,52.8,52.87,52.79,52.85,43700.0,33.9594,34.0044,33.953,33.9916,43700.0
2014-08-12 14:40:00,52.85,52.87,52.82,52.86,35900.0,33.9916,34.0044,33.9723,33.998,35900.0
2014-08-12 14:45:00,52.86,52.86,52.82,52.85,37100.0,33.998,33.998,33.9723,33.9916,37100.0
2014-08-12 14:50:00,52.84,52.88,52.82,52.85,84400.0,33.9851,34.0108,33.9723,33.9916,84400.0
2014-08-12 14:55:00,52.86,52.86,52.8,52.81,29400.0,33.998,33.998,33.9594,33.9658,29400.0
2014-08-12 15:00:00,52.81,52.86,52.81,52.85,55300.0,33.9658,33.998,33.9658,33.9916,55300.0
2014-08-12 15:05:00,52.85,52.9,52.85,52.88,53700.0,33.9916,34.0237,33.9916,34.0108,53700.0
2014-08-12 15:10:00,52.88,52.89,52.85,52.87,78000.0,34.0108,34.0173,33.9916,34.0044,78000.0
2014-08-12 15:15:00,52.87,52.88,52.8,52.83,158400.0,34.0044,34.0108,33.9594,33.9787,158400.0
2014-08-12 15:20:00,52.82,52.86,52.82,52.86,69500.0,33.9723,33.998,33.9723,33.998,69500.0
2014-08-12 15:25:00,52.86,52.87,52.85,52.85,113500.0,33.998,34.0044,33.9916,33.9916,113500.0
2014-08-12 15:30:00,52.86,52.87,52.84,52.85,59700.0,33.998,34.0044,33.9851,33.9916,59700.0
2014-08-12 15:35:00,52.85,52.89,52.84,52.89,283800.0,33.9916,34.0173,33.9851,34.0173,283800.0
2014-08-12 15:40:00,52.88,52.93,52.88,52.91,194600.0,34.0108,34.043,34.0108,34.0301,194600.0
2014-08-12 15:45:00,52.91,52.92,52.87,52.88,228700.0,34.0301,34.0366,34.0044,34.0108,228700.0
2014-08-12 15:50:00,52.88,52.89,52.81,52.82,258600.0,34.0108,34.0173,33.9658,33.9723,258600.0
2014-08-12 15:55:00,52.82,52.86,52.81,52.84,364200.0,33.9723,33.998,33.9658,33.9851,364200.0
2014-08-13 09:30:00,52.97,53.24,52.75,52.98,239200.0,34.0687,34.2424,33.9272,34.0752,239200.0
2014-08-13 09:35:00,52.98,53.16,52.95,53.03,45800.0,34.0752,34.1909,34.0559,34.1073,45800.0
2014-08-13 09:40:00,53.03,53.05,52.95,53.0,58200.0,34.1073,34.1202,34.0559,34.088,58200.0
2014-08-13 09:45:00,53.02,53.02,52.94,52.96,143000.0,34.1009,34.1009,34.0494,34.0623,143000.0
2014-08-13 09:50:00,52.96,52.98,52.95,52.95,49200.0,34.0623,34.0752,34.0559,34.0559,49200.0
2014-08-13 09:55:00,52.96,53.0,52.94,52.95,55600.0,34.0623,34.088,34.0494,34.0559,55600.0
2014-08-13 10:00:00,52.94,53.08,52.92,53.02,66000.0,34.0494,34.1395,34.0366,34.1009,66000.0
2014-08-13 10:05:00,53.02,53.07,52.95,52.99,68700.0,34.1009,34.133,34.0559,34.0816,68700.0
2014-08-13 10:10:00,53.01,53.05,52.97,52.99,97100.0,34.0945,34.1202,34.0687,34.0816,97100.0
2014-08-13 10:15:00,53.0,53.11,53.0,53.11,180400.0,34.088,34.1588,34.088,34.1588,180400.0
2014-08-13 10:20:00,53.12,53.13,53.09,53.11,83800.0,34.1652,34.1716,34.1459,34.1588,83800.0
2014-08-13 10:25:00,53.1,53.13,53.09,53.1,68900.0,34.1523,34.1716,34.1459,34.1523,68900.0
2014-08-13 10:30:00,53.11,53.14,53.1,53.12,154300.0,34.1588,34.1781,34.1523,34.1652,154300.0
2014-08-13 10:35:00,53.13,53.27,53.11,53.25,144600.0,34.1716,34.2617,34.1588,34.2488,144600.0
2014-08-13 10:40:00,53.26,53.29,53.2,53.23,73600.0,34.2553,34.2745,34.2167,34.236,73600.0
2014-08-13 10:45:00,53.23,53.27,53.21,53.25,48600.0,34.236,34.2617,34.2231,34.2488,48600.0
2014-08-13 10:50:00,53.25,53.31,53.23,53.27,168700.0,34.2488,34.2874,34.236,34.2617,168700.0
2014-08-13 10:55:00,53.28,53.33,53.26,53.29,91600.0,34.2681,34.3003,34.2553,34.2745,91600.0
2014-08-13 11:00:00,53.29,53.37,53.28,53.36,227400.0,34.2745,34.326,34.2681,34.3196,227400.0
2014-08-13 11:05:00,53.36,53.37,53.32,53.36,145900.0,34.3196,34.326,34.2938,34.3196,145900.0
2014-08-13 11:10:00,53.36,53.37,53.3,53.31,211600.0,34.3196,34.326,34.281,34.2874,211600.0
2014-08-13 11:15:00,53.31,53.39,53.29,53.36,241200.0,34.2874,34.3389,34.2745,34.3196,241200.0
2014-08-13 11:20:00,53.37,53.4,53.35,53.36,93900.0,34.326,34.3453,34.3131,34.3196,93900.0
2014-08-13 11:25:00,53.37,53.44,53.34,53.43,112100.0,34.326,34.371,34.3067,34.3646,112100.0
2014-08-13 11:30:00,53.43,53.51,53.43,53.5,55200.0,34.3646,34.416,34.3646,34.4096,55200.0
2014-08-13 11:35:00,53.5,53.53,53.46,53.48,100200.0,34.4096,34.4289,34.3839,34.3967,100200.0
2014-08-13 11:40:00,53.47,53.5,53.39,53.4,194600.0,34.3903,34.4096,34.3389,34.3453,194600.0
2014-08-13 11:45:00,53.41,53.44,53.38,53.41,73900.0,34.3517,34.371,34.3324,34.3517,73900.0
2014-08-13 11:50:00,53.4,53.41,53.38,53.4,74300.0,34.3453,34.3517,34.3324,34.3453,74300.0
2014-08-13 11:55:00,53.4,53.41,53.38,53.39,35500.0,34.3453,34.3517,34.3324,34.3389,35500.0
2014-08-13 12:00:00,53.39,53.41,53.38,53.4,38200.0,34.3389,34.3517,34.3324,34.3453,38200.0
2014-08-13 12:05:00,53.4,53.41,53.36,53.39,108900.0,34.3453,34.3517,34.3196,34.3389,108900.0
2014-08-13 12:10:00,53.37,53.37,53.33,53.35,59000.0,34.326,34.326,34.3003,34.3131,59000.0
2014-08-13 12:15:00,53.35,53.36,53.34,53.35,32500.0,34.3131,34.3196,34.3067,34.3131,32500.0
2014-08-13 12:20:00,53.36,53.37,53.33,53.34,57200.0,34.3196,34.326,34.3003,34.3067,57200.0
2014-08-13 12:25:00,53.35,53.39,53.35,53.37,73100.0,34.3131,34.3389,34.3131,34.326,73100.0
2014-08-13 12:30:00,53.38,53.38,53.35,53.35,41300.0,34.3324,34.3324,34.3131,34.3131,41300.0
2014-08-13 12:35:00,53.36,53.41,53.35,53.4,107600.0,34.3196,34.3517,34.3131,34.3453,107600.0
2014-08-13 12:40:00,53.4,53.41,53.38,53.38,35600.0,34.3453,34.3517,34.3324,34.3324,35600.0
2014-08-13 12:45:00,53.39,53.45,53.39,53.42,38500.0,34.3389,34.3775,34.3389,34.3582,38500.0
2014-08-13 12:50:00,53.42,53.43,53.38,53.39,43400.0,34.3582,34.3646,34.3324,34.3389,43400.0
2014-08-13 12:55:00,53.39,53.42,53.38,53.41,30900.0,34.3389,34.3582,34.3324,34.3517,30900.0
2014-08-13 13:00:00,53.41,53.45,53.4,53.44,56700.0,34.3517,34.3775,34.3453,34.371,56700.0
2014-08-13 13:05:00,53.44,53.47,53.39,53.4,146400.0,34.371,34.3903,34.3389,34.3453,146400.0
2014-08-13 13:10:00,53.39,53.42,53.35,53.37,53700.0,34.3389,34.3582,34.3131,34.326,53700.0
2014-08-13 13:15:00,53.37,53.42,53.35,53.41,36100.0,34.326,34.3582,34.3131,34.3517,36100.0
2014-08-13 13:20:00,53.42,53.43,53.4,53.43,28900.0,34.3582,34.3646,34.3453,34.3646,28900.0
2014-08-13 13:25:00,53.43,53.44,53.41,53.44,28600.0,34.3646,34.371,34.3517,34.371,28600.0
2014-08-13 13:30:00,53.44,53.5,53.43,53.5,114500.0,34.371,34.4096,34.3646,34.4096,114500.0
2014-08-13 13:35:00,53.5,53.51,53.48,53.51,67500.0,34.4096,34.416,34.3967,34.416,67500.0
2014-08-13 13:40:00,53.52,53.53,53.48,53.52,145300.0,34.4225,34.4289,34.3967,34.4225,145300.0
2014-08-13 13:45:00,53.51,53.55,53.48,53.54,56300.0,34.416,34.4418,34.3967,34.4353,56300.0
2014-08-13 13:50:00,53.55,53.59,53.53,53.59,64600.0,34.4418,34.4675,34.4289,34.4675,64600.0
2014-08-13 13:55:00,53.59,53.6,53.58,53.6,24100.0,34.4675,34.4739,34.4611,34.4739,24100.0
2014-08-13 14:00:00,53.6,53.61,53.57,53.59,68600.0,34.4739,34.4804,34.4546,34.4675,68600.0
2014-08-13 14:05:00,53.59,53.61,53.56,53.58,72700.0,34.4675,34.4804,34.4482,34.4611,72700.0
2014-08-13 14:10:00,53.58,53.58,53.53,53.54,54700.0,34.4611,34.4611,34.4289,34.4353,54700.0
2014-08-13 14:15:00,53.55,53.58,53.51,53.52,76900.0,34.4418,34.4611,34.416,34.4225,76900.0
2014-08-13 14:20:00,53.51,53.52,53.47,53.5,37800.0,34.416,34.4225,34.3903,34.4096,37800.0
2014-08-13 14:25:00,53.49,53.54,53.48,53.5,58500.0,34.4032,34.4353,34.3967,34.4096,58500.0
2014-08-13 14:30:00,53.51,53.53,53.5,53.52,48400.0,34.416,34.4289,34.4096,34.4225,48400.0
2014-08-13 14:35:00,53.52,53.58,53.51,53.55,72600.0,34.4225,34.4611,34.416,34.4418,72600.0
2014-08-13 14:40:00,53.56,53.62,53.55,53.59,98900.0,34.4482,34.4868,34.4418,34.4675,98900.0
2014-08-13 14:45:00,53.58,53.61,53.58,53.6,45200.0,34.4611,34.4804,34.4611,34.4739,45200.0
2014-08-13 14:50:00,53.6,53.6,53.57,53.6,77700.0,34.4739,34.4739,34.4546,34.4739,77700.0
2014-08-13 14:55:00,53.6,53.6,53.53,53.53,54800.0,34.4739,34.4739,34.4289,34.4289,54800.0
2014-08-13 15:00:00,53.53,53.55,53.5,53.52,78200.0,34.4289,34.4418,34.4096,34.4225,78200.0
2014-08-13 15:05:00,53.51,53.52,53.47,53.48,86500.0,34.416,34.4225,34.3903,34.3967,86500.0
2014-08-13 15:10:00,53.48,53.51,53.45,53.49,107700.0,34.3967,34.416,34.3775,34.4032,107700.0
2014-08-13 15:15:00,53.49,53.52,53.47,53.51,77800.0,34.4032,34.4225,34.3903,34.416,77800.0
2014-08-13 15:20:00,53.52,53.58,53.51,53.58,68200.0,34.4225,34.4611,34.416,34.4611,68200.0
2014-08-13 15:25:00,53.58,53.58,53.52,53.53,74000.0,34.4611,34.4611,34.4225,34.4289,74000.0
2014-08-13 15:30:00,53.54,53.55,53.52,53.55,65800.0,34.4353,34.4418,34.4225,34.4418,65800.0
2014-08-13 15:35:00,53.54,53.61,53.54,53.56,196000.0,34.4353,34.4804,34.4353,34.4482,196000.0
2014-08-13 15:40:00,53.57,53.6,53.55,53.6,113400.0,34.4546,34.4739,34.4418,34.4739,113400.0
2014-08-13 15:45:00,53.6,53.64,53.57,53.57,280900.0,34.4739,34.4997,34.4546,34.4546,280900.0
2014-08-13 15:50:00,53.58,53.6,53.56,53.57,281100.0,34.4611,34.4739,34.4482,34.4546,281100.0
2014-08-13 15:55:00,53.57,53.61,53.55,53.6,545100.0,34.4546,34.4804,34.4418,34.4739,545100.0
2014-08-14 09:30:00,53.62,54.0,53.53,53.99,166200.0,34.4868,34.7312,34.4289,34.7248,166200.0
2014-08-14 09:35:00,53.99,53.99,53.8,53.82,124600.0,34.7248,34.7248,34.6026,34.6154,124600.0
2014-08-14 09:40:00,53.81,53.88,53.71,53.72,63200.0,34.609,34.654,34.5447,34.5511,63200.0
2014-08-14 09:45:00,53.72,53.81,53.71,53.73,58000.0,34.5511,34.609,34.5447,34.5575,58000.0
2014-08-14 09:50:00,53.74,53.76,53.61,53.64,62600.0,34.564,34.5768,34.4804,34.4997,62600.0
2014-08-14 09:55:00,53.65,53.73,53.65,53.71,150000.0,34.5061,34.5575,34.5061,34.5447,150000.0
2014-08-14 10:00:00,53.72,53.75,53.7,53.72,109600.0,34.5511,34.5704,34.5382,34.5511,109600.0
2014-08-14 10:05:00,53.72,53.83,53.71,53.82,341200.0,34.5511,34.6219,34.5447,34.6154,341200.0
2014-08-14 10:10:00,53.81,53.86,53.8,53.84,102100.0,34.609,34.6412,34.6026,34.6283,102100.0
2014-08-14 10:15:00,53.84,53.88,53.81,53.88,177500.0,34.6283,34.654,34.609,34.654,177500.0
2014-08-14 10:20:00,53.89,54.0,53.86,53.98,172000.0,34.6604,34.7312,34.6412,34.7183,172000.0
2014-08-14 10:25:00,53.98,54.11,53.97,54.11,149300.0,34.7183,34.8019,34.7119,34.8019,149300.0
2014-08-14 10:30:00,54.11,54.18,54.1,54.15,180200.0,34.8019,34.847,34.7955,34.8277,180200.0
2014-08-14 10:35:00,54.15,54.16,54.02,54.05,66500.0,34.8277,34.8341,34.7441,34.7634,66500.0
2014-08-14 10:40:00,54.04,54.07,53.99,54.05,66900.0,34.7569,34.7762,34.7248,34.7634,66900.0
2014-08-14 10:45:00,54.06,54.08,54.0,54.0,52000.0,34.7698,34.7827,34.7312,34.7312,52000.0
2014-08-14 10:50:00,54.01,54.05,53.94,54.0,150600.0,34.7376,34.7634,34.6926,34.7312,150600.0
2014-08-14 10:55:00,54.0,54.1,53.97,54.0,141900.0,34.7312,34.7955,34.7119,34.7312,141900.0
2014-08-14 11:00:00,54.01,54.01,53.95,53.98,41400.0,34.7376,34.7376,34.699,34.7183,41400.0
2014-08-14 11:05:00,53.98,54.14,53.97,54.14,113900.0,34.7183,34.8212,34.7119,34.8212,113900.0
2014-08-14 11:10:00,54.14,54.23,54.13,54.14,107400.0,34.8212,34.8791,34.8148,34.8212,107400.0
2014-08-14 11:15:00,54.15,54.19,54.11,54.14,95700.0,34.8277,34.8534,34.8019,34.8212,95700.0
2014-08-14 11:20:00,54.13,54.14,54.04,54.07,189900.0,34.8148,34.8212,34.7569,34.7762,189900.0
2014-08-14 11:25:00,54.08,54.08,53.88,53.93,84400.0,34.7827,34.7827,34.654,34.6862,84400.0
2014-08-14 11:30:00,53.93,54.01,53.93,53.95,66000.0,34.6862,34.7376,34.6862,34.699,66000.0
2014-08-14 11:35:00,53.94,53.94,53.88,53.91,76900.0,34.6926,34.6926,34.654,34.6733,76900.0
2014-08-14 11:40:00,53.91,53.94,53.91,53.92,45000.0,34.6733,34.6926,34.6733,34.6797,45000.0
2014-08-14 11:45:00,53.92,53.96,53.91,53.95,49800.0,34.6797,34.7055,34.6733,34.699,49800.0
2014-08-14 11:50:00,53.96,53.96,53.87,53.87,51800.0,34.7055,34.7055,34.6476,34.6476,51800.0
2014-08-14 11:55:00,53.87,53.95,53.87,53.95,61400.0,34.6476,34.699,34.6476,34.699,61400.0
2014-08-14 12:00:00,53.95,53.95,53.87,53.87,77700.0,34.699,34.699,34.6476,34.6476,77700.0
2014-08-14 12:05:00,53.87,53.96,53.87,53.95,53900.0,34.6476,34.7055,34.6476,34.699,53900.0
2014-08-14 12:10:00,53.95,53.95,53.91,53.91,29200.0,34.699,34.699,34.6733,34.6733,29200.0
2014-08-14 12:15:00,53.91,53.93,53.9,53.92,36800.0,34.6733,34.6862,34.6669,34.6797,36800.0
2014-08-14 12:20:00,53.92,53.93,53.87,53.89,30100.0,34.6797,34.6862,34.6476,34.6604,30100.0
2014-08-14 12:25:00,53.88,53.97,53.86,53.97,67900.0,34.654,34.7119,34.6412,34.7119,67900.0
2014-08-14 12:30:00,53.97,54.04,53.96,53.97,50500.0,34.7119,34.7569,34.7055,34.7119,50500.0
2014-08-14 12:35:00,53.96,54.0,53.9,53.97,69600.0,34.7055,34.7312,34.6669,34.7119,69600.0
2014-08-14 12:40:00,53.97,53.99,53.94,53.97,34000.0,34.7119,34.7248,34.6926,34.7119,34000.0
2014-08-14 12:45:00,53.97,53.98,53.94,53.95,31800.0,34.7119,34.7183,34.6926,34.699,31800.0
2014-08-14 12:50:00,53.96,53.98,53.94,53.95,52300.0,34.7055,34.7183,34.6926,34.699,52300.0
2014-08-14 12:55:00,53.95,53.98,53.93,53.96,58700.0,34.699,34.7183,34.6862,34.7055,58700.0
2014-08-14 13:00:00,53.96,54.0,53.93,53.98,40400.0,34.7055,34.7312,34.6862,34.7183,40400.0
2014-08-14 13:05:00,53.99,54.0,53.94,53.95,47500.0,34.7248,34.7312,34.6926,34.699,47500.0
2014-08-14 13:10:00,53.95,54.02,53.95,54.02,41600.0,34.699,34.7441,34.699,34.7441,41600.0
2014-08-14 13:15:00,54.02,54.07,53.98,53.98,62100.0,34.7441,34.7762,34.7183,34.7183,62100.0
2014-08-14 13:20:00,53.97,54.0,53.92,53.97,46500.0,34.7119,34.7312,34.6797,34.7119,46500.0
2014-08-14 13:25:00,53.97,53.97,53.91,53.91,20600.0,34.7119,34.7119,34.6733,34.6733,20600.0
2014-08-14 13:30:00,53.9,53.91,53.85,53.87,32700.0,34.6669,34.6733,34.6347,34.6476,32700.0
2014-08-14 13:35:00,53.86,53.91,53.86,53.91,38300.0,34.6412,34.6733,34.6412,34.6733,38300.0
2014-08-14 13:40:00,53.91,53.94,53.87,53.89,54700.0,34.6733,34.6926,34.6476,34.6604,54700.0
2014-08-14 13:45:00,53.88,53.89,53.84,53.85,25500.0,34.654,34.6604,34.6283,34.6347,25500.0
2014-08-14 13:50:00,53.85,53.85,53.79,53.8,65000.0,34.6347,34.6347,34.5961,34.6026,65000.0
2014-08-14 13:55:00,53.8,53.8,53.76,53.8,100300.0,34.6026,34.6026,34.5768,34.6026,100300.0
2014-08-14 14:00:00,53.8,53.93,53.79,53.93,142300.0,34.6026,34.6862,34.5961,34.6862,142300.0
2014-08-14 14:05:00,53.93,54.0,53.92,54.0,46500.0,34.6862,34.7312,34.6797,34.7312,46500.0
2014-08-14 14:10:00,54.0,54.02,54.0,54.0,136200.0,34.7312,34.7441,34.7312,34.7312,136200.0
2014-08-14 14:15:00,54.01,54.04,54.0,54.04,67500.0,34.7376,34.7569,34.7312,34.7569,67500.0
2014-08-14 14:20:00,54.04,54.09,54.03,54.09,78900.0,34.7569,34.7891,34.7505,34.7891,78900.0
2014-08-14 14:25:00,54.09,54.09,54.05,54.07,64400.0,34.7891,34.7891,34.7634,34.7762,64400.0
2014-08-14 14:30:00,54.07,54.13,54.05,54.12,87200.0,34.7762,34.8148,34.7634,34.8084,87200.0
2014-08-14 14:35:00,54.13,54.14,54.08,54.12,50300.0,34.8148,34.8212,34.7827,34.8084,50300.0
2014-08-14 14:40:00,54.12,54.13,54.11,54.12,46600.0,34.8084,34.8148,34.8019,34.8084,46600.0
2014-08-14 14:45:00,54.11,54.15,54.11,54.13,42700.0,34.8019,34.8277,34.8019,34.8148,42700.0
2014-08-14 14:50:00,54.13,54.13,54.11,54.11,46000.0,34.8148,34.8148,34.8019,34.8019,46000.0
2014-08-14 14:55:00,54.12,54.13,54.11,54.12,47500.0,34.8084,34.8148,34.8019,34.8084,47500.0
2014-08-14 15:00:00,54.12,54.13,54.12,54.13,27200.0,34.8084,34.8148,34.8084,34.8148,27200.0
2014-08-14 15:05:00,54.13,54.16,54.1,54.12,99700.0,34.8148,34.8341,34.7955,34.8084,99700.0
2014-08-14 15:10:00,54.12,54.15,54.12,54.13,48200.0,34.8084,34.8277,34.8084,34.8148,48200.0
2014-08-14 15:15:00,54.13,54.14,54.1,54.11,45100.0,34.8148,34.8212,34.7955,34.8019,45100.0
2014-08-14 15:20:00,54.11,54.16,54.07,54.16,128900.0,34.8019,34.8341,34.7762,34.8341,128900.0
2014-08-14 15:25:00,54.15,54.16,54.09,54.09,91700.0,34.8277,34.8341,34.7891,34.7891,91700.0
2014-08-14 15:30:00,54.11,54.12,54.09,54.11,95500.0,34.8019,34.8084,34.7891,34.8019,95500.0
2014-08-14 15:35:00,54.12,54.12,54.07,54.07,107100.0,34.8084,34.8084,34.7762,34.7762,107100.0
2014-08-14 15:40:00,54.07,54.13,54.07,54.11,144200.0,34.7762,34.8148,34.7762,34.8019,144200.0
2014-08-14 15:45:00,54.12,54.13,54.1,54.1,130700.0,34.8084,34.8148,34.7955,34.7955,130700.0
2014-08-14 15:50:00,54.11,54.13,54.1,54.11,171500.0,34.8019,34.8148,34.7955,34.8019,171500.0
2014-08-14 15:55:00,54.11,54.19,54.1,54.18,328700.0,34.8019,34.8534,34.7955,34.847,328700.0
2014-08-15 09:30:00,54.34,54.38,54.24,54.31,770400.0,34.9499,34.9756,34.8856,34.9306,770400.0
2014-08-15 09:35:00,54.31,54.49,54.28,54.29,150400.0,34.9306,35.0464,34.9113,34.9177,150400.0
2014-08-15 09:40:00,54.28,54.37,54.14,54.23,77700.0,34.9113,34.9692,34.8212,34.8791,77700.0
2014-08-15 09:45:00,54.23,54.37,54.16,54.29,253300.0,34.8791,34.9692,34.8341,34.9177,253300.0
2014-08-15 09:50:00,54.3,54.44,54.29,54.38,144800.0,34.9241,35.0142,34.9177,34.9756,144800.0
2014-08-15 09:55:00,54.37,54.57,54.35,54.5,188000.0,34.9692,35.0978,34.9563,35.0528,188000.0
2014-08-15 10:00:00,54.51,54.59,54.49,54.56,99200.0,35.0592,35.1107,35.0464,35.0914,99200.0
2014-08-15 10:05:00,54.56,54.56,54.43,54.43,51900.0,35.0914,35.0914,35.0078,35.0078,51900.0
2014-08-15 10:10:00,54.43,54.48,54.39,54.44,51600.0,35.0078,35.0399,34.982,35.0142,51600.0
2014-08-15 10:15:00,54.44,54.48,54.41,54.45,99000.0,35.0142,35.0399,34.9949,35.0206,99000.0
2014-08-15 10:20:00,54.45,54.46,54.38,54.43,35200.0,35.0206,35.0271,34.9756,35.0078,35200.0
2014-08-15 10:25:00,54.43,54.44,54.34,54.35,41700.0,35.0078,35.0142,34.9499,34.9563,41700.0
2014-08-15 10:30:00,54.35,54.4,54.34,54.4,63300.0,34.9563,34.9885,34.9499,34.9885,63300.0
2014-08-15 10:35:00,54.4,54.42,54.34,54.38,45600.0,34.9885,35.0013,34.9499,34.9756,45600.0
2014-08-15 10:40:00,54.39,54.39,54.07,54.1,159100.0,34.982,34.982,34.7762,34.7955,159100.0
2014-08-15 10:45:00,54.1,54.16,54.01,54.14,368700.0,34.7955,34.8341,34.7376,34.8212,368700.0
2014-08-15 10:50:00,54.13,54.15,53.98,54.01,277200.0,34.8148,34.8277,34.7183,34.7376,277200.0
2014-08-15 10:55:00,54.02,54.02,53.67,53.88,208800.0,34.7441,34.7441,34.519,34.654,208800.0
2014-08-15 11:00:00,53.88,53.96,53.81,53.92,158300.0,34.654,34.7055,34.609,34.6797,158300.0
2014-08-15 11:05:00,53.93,54.07,53.9,54.01,237200.0,34.6862,34.7762,34.6669,34.7376,237200.0
2014-08-15 11:10:00,54.01,54.1,53.99,54.05,172800.0,34.7376,34.7955,34.7248,34.7634,172800.0
2014-08-15 11:15:00,54.05,54.12,54.03,54.11,169700.0,34.7634,34.8084,34.7505,34.8019,169700.0
2014-08-15 11:20:00,54.1,54.14,54.07,54.1,211200.0,34.7955,34.8212,34.7762,34.7955,211200.0
2014-08-15 11:25:00,54.1,54.15,54.09,54.1,264500.0,34.7955,34.8277,34.7891,34.7955,264500.0
2014-08-15 11:30:00,54.1,54.13,54.07,54.1,171200.0,34.7955,34.8148,34.7762,34.7955,171200.0
2014-08-15 11:35:00,54.11,54.12,53.94,53.99,229500.0,34.8019,34.8084,34.6926,34.7248,229500.0
2014-08-15 11:40:00,53.99,54.11,53.98,54.08,125600.0,34.7248,34.8019,34.7183,34.7827,125600.0
2014-08-15 11:45:00,54.09,54.11,54.04,54.07,78700.0,34.7891,34.8019,34.7569,34.7762,78700.0
2014-08-15 11:50:00,54.07,54.1,53.93,53.95,222800.0,34.7762,34.7955,34.6862,34.699,222800.0
2014-08-15 11:55:00,53.94,53.96,53.82,53.94,73000.0,34.6926,34.7055,34.6154,34.6926,73000.0
2014-08-15 12:00:00,53.93,53.98,53.84,53.98,75900.0,34.6862,34.7183,34.6283,34.7183,75900.0
2014-08-15 12:05:00,53.99,54.04,53.94,54.03,47300.0,34.7248,34.7569,34.6926,34.7505,47300.0
2014-08-15 12:10:00,54.03,54.03,53.92,53.93,34900.0,34.7505,34.7505,34.6797,34.6862,34900.0
2014-08-15 12:15:00,53.92,53.92,53.82,53.85,79400.0,34.6797,34.6797,34.6154,34.6347,79400.0
2014-08-15 12:20:00,53.84,53.85,53.74,53.83,77800.0,34.6283,34.6347,34.564,34.6219,77800.0
2014-08-15 12:25:00,53.84,53.92,53.84,53.9,52300.0,34.6283,34.6797,34.6283,34.6669,52300.0
2014-08-15 12:30:00,53.9,53.95,53.82,53.85,71100.0,34.6669,34.699,34.6154,34.6347,71100.0
2014-08-15 12:35:00,53.84,53.89,53.81,53.89,41200.0,34.6283,34.6604,34.609,34.6604,41200.0
2014-08-15 12:40:00,53.89,53.93,53.87,53.92,42700.0,34.6604,34.6862,34.6476,34.6797,42700.0
2014-08-15 12:45:00,53.92,53.94,53.83,53.85,31300.0,34.6797,34.6926,34.6219,34.6347,31300.0
2014-08-15 12:50:00,53.84,53.85,53.8,53.83,20500.0,34.6283,34.6347,34.6026,34.6219,20500.0
2014-08-15 12:55:00,53.83,53.84,53.76,53.77,39800.0,34.6219,34.6283,34.5768,34.5833,39800.0
2014-08-15 13:00:00,53.78,53.78,53.71,53.73,44900.0,34.5897,34.5897,34.5447,34.5575,44900.0
2014-08-15 13:05:00,53.72,53.85,53.71,53.85,41400.0,34.5511,34.6347,34.5447,34.6347,41400.0
2014-08-15 13:10:00,53.86,53.89,53.82,53.86,23600.0,34.6412,34.6604,34.6154,34.6412,23600.0
2014-08-15 13:15:00,53.86,53.86,53.8,53.81,25100.0,34.6412,34.6412,34.6026,34.609,25100.0
2014-08-15 13:20:00,53.81,53.82,53.77,53.79,38800.0,34.609,34.6154,34.5833,34.5961,38800.0
2014-08-15 13:25:00,53.78,53.8,53.76,53.8,28100.0,34.5897,34.6026,34.5768,34.6026,28100.0
2014-08-15 13:30:00,53.81,53.81,53.75,53.76,38500.0,34.609,34.609,34.5704,34.5768,38500.0
2014-08-15 13:35:00,53.75,53.76,53.7,53.72,43500.0,34.5704,34.5768,34.5382,34.5511,43500.0
2014-08-15 13:40:00,53.72,53.77,53.71,53.73,44100.0,34.5511,34.5833,34.5447,34.5575,44100.0
2014-08-15 13:45:00,53.74,53.76,53.66,53.67,49100.0,34.564,34.5768,34.5125,34.519,49100.0
2014-08-15 13:50:00,53.67,53.7,53.6,53.63,83000.0,34.519,34.5382,34.4739,34.4932,83000.0
2014-08-15 13:55:00,53.64,53.65,53.6,53.62,45200.0,34.4997,34.5061,34.4739,34.4868,45200.0
2014-08-15 14:00:00,53.62,53.66,53.58,53.63,81400.0,34.4868,34.5125,34.4611,34.4932,81400.0
2014-08-15 14:05:00,53.63,53.69,53.61,53.65,42100.0,34.4932,34.5318,34.4804,34.5061,42100.0
2014-08-15 14:10:00,53.65,53.69,53.62,53.67,47600.0,34.5061,34.5318,34.4868,34.519,47600.0
2014-08-15 14:15:00,53.68,53.71,53.64,53.66,57500.0,34.5254,34.5447,34.4997,34.5125,57500.0
2014-08-15 14:20:00,53.65,53.83,53.65,53.83,114800.0,34.5061,34.6219,34.5061,34.6219,114800.0
2014-08-15 14:25:00,53.82,53.9,53.82,53.89,41200.0,34.6154,34.6669,34.6154,34.6604,41200.0
2014-08-15 14:30:00,53.88,53.9,53.8,53.81,70200.0,34.654,34.6669,34.6026,34.609,70200.0
2014-08-15 14:35:00,53.82,53.83,53.78,53.8,76300.0,34.6154,34.6219,34.5897,34.6026,76300.0
2014-08-15 14:40:00,53.8,53.89,53.79,53.87,48600.0,34.6026,34.6604,34.5961,34.6476,48600.0
2014-08-15 14:45:00,53.86,53.87,53.84,53.84,37300.0,34.6412,34.6476,34.6283,34.6283,37300.0
2014-08-15 14:50:00,53.85,53.85,53.82,53.84,52200.0,34.6347,34.6347,34.6154,34.6283,52200.0
2014-08-15 14:55:00,53.83,53.85,53.81,53.85,65700.0,34.6219,34.6347,34.609,34.6347,65700.0
2014-08-15 15:00:00,53.86,53.88,53.82,53.84,59600.0,34.6412,34.654,34.6154,34.6283,59600.0
2014-08-15 15:05:00,53.83,53.89,53.8,53.86,78300.0,34.6219,34.6604,34.6026,34.6412,78300.0
2014-08-15 15:10:00,53.86,53.87,53.83,53.83,48100.0,34.6412,34.6476,34.6219,34.6219,48100.0
2014-08-15 15:15:00,53.84,53.84,53.79,53.79,102200.0,34.6283,34.6283,34.5961,34.5961,102200.0
2014-08-15 15:20:00,53.8,53.8,53.76,53.79,98700.0,34.6026,34.6026,34.5768,34.5961,98700.0
2014-08-15 15:25:00,53.79,53.81,53.76,53.8,93500.0,34.5961,34.609,34.5768,34.6026,93500.0
2014-08-15 15:30:00,53.79,53.88,53.77,53.88,248300.0,34.5961,34.654,34.5833,34.654,248300.0
2014-08-15 15:35:00,53.88,53.91,53.86,53.87,118500.0,34.654,34.6733,34.6412,34.6476,118500.0
2014-08-15 15:40:00,53.87,53.89,53.82,53.82,109000.0,34.6476,34.6604,34.6154,34.6154,109000.0
2014-08-15 15:45:00,53.81,53.85,53.8,53.82,139700.0,34.609,34.6347,34.6026,34.6154,139700.0
2014-08-15 15:50:00,53.82,53.96,53.82,53.96,200100.0,34.6154,34.7055,34.6154,34.7055,200100.0
2014-08-15 15:55:00,53.96,53.97,53.88,53.89,330700.0,34.7055,34.7119,34.654,34.6604,330700.0
2014-08-18 09:30:00,54.34,54.45,54.06,54.15,180200.0,34.9499,35.0206,34.7698,34.8277,180200.0
2014-08-18 09:35:00,54.0,54.27,53.84,54.26,130000.0,34.7312,34.9049,34.6283,34.8984,130000.0
2014-08-18 09:40:00,54.25,54.26,54.08,54.08,78000.0,34.892,34.8984,34.7827,34.7827,78000.0
2014-08-18 09:45:00,54.08,54.13,54.0,54.04,84400.0,34.7827,34.8148,34.7312,34.7569,84400.0
2014-08-18 09:50:00,54.05,54.2,54.04,54.17,78300.0,34.7634,34.8598,34.7569,34.8405,78300.0
2014-08-18 09:55:00,54.18,54.28,54.16,54.25,95900.0,34.847,34.9113,34.8341,34.892,95900.0
2014-08-18 10:00:00,54.26,54.34,54.23,54.25,98700.0,34.8984,34.9499,34.8791,34.892,98700.0
2014-08-18 10:05:00,54.25,54.35,54.23,54.35,62500.0,34.892,34.9563,34.8791,34.9563,62500.0
2014-08-18 10:10:00,54.35,54.42,54.35,54.41,31700.0,34.9563,35.0013,34.9563,34.9949,31700.0
2014-08-18 10:15:00,54.42,54.43,54.37,54.4,50900.0,35.0013,35.0078,34.9692,34.9885,50900.0
2014-08-18 10:20:00,54.4,54.43,54.35,54.36,42000.0,34.9885,35.0078,34.9563,34.9627,42000.0
2014-08-18 10:25:00,54.36,54.38,54.27,54.27,69300.0,34.9627,34.9756,34.9049,34.9049,69300.0
2014-08-18 10:30:00,54.26,54.3,54.23,54.25,46900.0,34.8984,34.9241,34.8791,34.892,46900.0
2014-08-18 10:35:00,54.25,54.28,54.23,54.27,118800.0,34.892,34.9113,34.8791,34.9049,118800.0
2014-08-18 10:40:00,54.27,54.32,54.25,54.31,73900.0,34.9049,34.937,34.892,34.9306,73900.0
2014-08-18 10:45:00,54.3,54.32,54.24,54.27,71200.0,34.9241,34.937,34.8856,34.9049,71200.0
2014-08-18 10:50:00,54.27,54.42,54.27,54.42,71200.0,34.9049,35.0013,34.9049,35.0013,71200.0
2014-08-18 10:55:00,54.41,54.44,54.33,54.38,74700.0,34.9949,35.0142,34.9434,34.9756,74700.0
2014-08-18 11:00:00,54.39,54.39,54.27,54.29,38700.0,34.982,34.982,34.9049,34.9177,38700.0
2014-08-18 11:05:00,54.29,54.33,54.26,54.27,35500.0,34.9177,34.9434,34.8984,34.9049,35500.0
2014-08-18 11:10:00,54.27,54.3,54.24,54.27,57600.0,34.9049,34.9241,34.8856,34.9049,57600.0
2014-08-18 11:15:00,54.26,54.27,54.23,54.23,70600.0,34.8984,34.9049,34.8791,34.8791,70600.0
2014-08-18 11:20:00,54.23,54.23,54.17,54.23,73300.0,34.8791,34.8791,34.8405,34.8791,73300.0
2014-08-18 11:25:00,54.23,54.27,54.21,54.26,79800.0,34.8791,34.9049,34.8663,34.8984,79800.0
2014-08-18 11:30:00,54.26,54.26,54.18,54.22,57200.0,34.8984,34.8984,34.847,34.8727,57200.0
2014-08-18 11:35:00,54.21,54.24,54.19,54.23,24400.0,34.8663,34.8856,34.8534,34.8791,24400.0
2014-08-18 11:40:00,54.23,54.3,54.23,54.3,121900.0,34.8791,34.9241,34.8791,34.9241,121900.0
2014-08-18 11:45:00,54.3,54.35,54.3,54.35,29700.0,34.9241,34.9563,34.9241,34.9563,29700.0
2014-08-18 11:50:00,54.35,54.45,54.34,54.45,107200.0,34.9563,35.0206,34.9499,35.0206,107200.0
2014-08-18 11:55:00,54.45,54.5,54.44,54.49,105300.0,35.0206,35.0528,35.0142,35.0464,105300.0
2014-08-18 12:00:00,54.49,54.5,54.43,54.45,52000.0,35.0464,35.0528,35.0078,35.0206,52000.0
2014-08-18 12:05:00,54.46,54.47,54.37,54.4,68100.0,35.0271,35.0335,34.9692,34.9885,68100.0
2014-08-18 12:10:00,54.41,54.41,54.36,54.37,36100.0,34.9949,34.9949,34.9627,34.9692,36100.0
2014-08-18 12:15:00,54.38,54.41,54.38,54.38,32200.0,34.9756,34.9949,34.9756,34.9756,32200.0
2014-08-18 12:20:00,54.38,54.39,54.35,54.36,51200.0,34.9756,34.982,34.9563,34.9627,51200.0
2014-08-18 12:25:00,54.37,54.39,54.35,54.36,65100.0,34.9692,34.982,34.9563,34.9627,65100.0
2014-08-18 12:30:00,54.37,54.38,54.35,54.38,37000.0,34.9692,34.9756,34.9563,34.9756,37000.0
2014-08-18 12:35:00,54.39,54.48,54.39,54.47,29300.0,34.982,35.0399,34.982,35.0335,29300.0
2014-08-18 12:40:00,54.47,54.52,54.46,54.5,76500.0,35.0335,35.0656,35.0271,35.0528,76500.0
2014-08-18 12:45:00,54.5,54.51,54.47,54.51,50000.0,35.0528,35.0592,35.0335,35.0592,50000.0
2014-08-18 12:50:00,54.51,54.51,54.48,54.5,44200.0,35.0592,35.0592,35.0399,35.0528,44200.0
2014-08-18 12:55:00,54.51,54.51,54.46,54.48,67200.0,35.0592,35.0592,35.0271,35.0399,67200.0
2014-08-18 13:00:00,54.49,54.5,54.46,54.47,32700.0,35.0464,35.0528,35.0271,35.0335,32700.0
2014-08-18 13:05:00,54.47,54.5,54.43,54.45,69000.0,35.0335,35.0528,35.0078,35.0206,69000.0
2014-08-18 13:10:00,54.45,54.48,54.43,54.47,42200.0,35.0206,35.0399,35.0078,35.0335,42200.0
2014-08-18 13:15:00,54.47,54.5,54.37,54.39,169900.0,35.0335,35.0528,34.9692,34.982,169900.0
2014-08-18 13:20:00,54.39,54.51,54.39,54.45,174700.0,34.982,35.0592,34.982,35.0206,174700.0
2014-08-18 13:25:00,54.45,54.51,54.39,54.41,120300.0,35.0206,35.0592,34.982,34.9949,120300.0
2014-08-18 13:30:00,54.41,54.44,54.38,54.43,44000.0,34.9949,35.0142,34.9756,35.0078,44000.0
2014-08-18 13:35:00,54.43,54.48,54.42,54.44,30600.0,35.0078,35.0399,35.0013,35.0142,30600.0
2014-08-18 13:40:00,54.43,54.45,54.42,54.44,27300.0,35.0078,35.0206,35.0013,35.0142,27300.0
2014-08-18 13:45:00,54.44,54.48,54.43,54.44,70200.0,35.0142,35.0399,35.0078,35.0142,70200.0
2014-08-18 13:50:00,54.45,54.49,54.43,54.49,52100.0,35.0206,35.0464,35.0078,35.0464,52100.0
2014-08-18 13:55:00,54.49,54.5,54.44,54.48,34400.0,35.0464,35.0528,35.0142,35.0399,34400.0
2014-08-18 14:00:00,54.48,54.5,54.47,54.47,39600.0,35.0399,35.0528,35.0335,35.0335,39600.0
2014-08-18 14:05:00,54.47,54.49,54.44,54.46,42100.0,35.0335,35.0464,35.0142,35.0271,42100.0
2014-08-18 14:10:00,54.46,54.47,54.44,54.45,38100.0,35.0271,35.0335,35.0142,35.0206,38100.0
2014-08-18 14:15:00,54.44,54.45,54.38,54.4,44800.0,35.0142,35.0206,34.9756,34.9885,44800.0
2014-08-18 14:20:00,54.4,54.44,54.36,54.44,53800.0,34.9885,35.0142,34.9627,35.0142,53800.0
2014-08-18 14:25:00,54.43,54.46,54.39,54.4,57100.0,35.0078,35.0271,34.982,34.9885,57100.0
2014-08-18 14:30:00,54.4,54.42,54.35,54.35,51500.0,34.9885,35.0013,34.9563,34.9563,51500.0
2014-08-18 14:35:00,54.35,54.38,54.33,54.35,45300.0,34.9563,34.9756,34.9434,34.9563,45300.0
2014-08-18 14:40:00,54.35,54.37,54.32,54.32,55400.0,34.9563,34.9692,34.937,34.937,55400.0
2014-08-18 14:45:00,54.32,54.32,54.23,54.23,108800.0,34.937,34.937,34.8791,34.8791,108800.0
2014-08-18 14:50:00,54.23,54.25,54.23,54.23,64800.0,34.8791,34.892,34.8791,34.8791,64800.0
2014-08-18 14:55:00,54.24,54.25,54.19,54.19,65600.0,34.8856,34.892,34.8534,34.8534,65600.0
2014-08-18 15:00:00,54.19,54.23,54.18,54.19,103600.0,34.8534,34.8791,34.847,34.8534,103600.0
2014-08-18 15:05:00,54.19,54.19,54.15,54.16,105600.0,34.8534,34.8534,34.8277,34.8341,105600.0
2014-08-18 15:10:00,54.16,54.19,54.16,54.16,41200.0,34.8341,34.8534,34.8341,34.8341,41200.0
2014-08-18 15:15:00,54.16,54.19,54.15,54.17,95700.0,34.8341,34.8534,34.8277,34.8405,95700.0
2014-08-18 15:20:00,54.18,54.18,54.13,54.13,65000.0,34.847,34.847,34.8148,34.8148,65000.0
2014-08-18 15:25:00,54.13,54.14,54.11,54.11,75600.0,34.8148,34.8212,34.8019,34.8019,75600.0
2014-08-18 15:30:00,54.12,54.15,54.11,54.15,67100.0,34.8084,34.8277,34.8019,34.8277,67100.0
2014-08-18 15:35:00,54.15,54.2,54.15,54.19,84100.0,34.8277,34.8598,34.8277,34.8534,84100.0
2014-08-18 15:40:00,54.19,54.23,54.19,54.21,71800.0,34.8534,34.8791,34.8534,34.8663,71800.0
2014-08-18 15:45:00,54.21,54.25,54.21,54.25,100600.0,34.8663,34.892,34.8663,34.892,100600.0
2014-08-18 15:50:00,54.24,54.27,54.24,54.25,139900.0,34.8856,34.9049,34.8856,34.892,139900.0
2014-08-18 15:55:00,54.25,54.31,54.25,54.3,277900.0,34.892,34.9306,34.892,34.9241,277900.0
2014-08-19 09:30:00,54.48,54.49,54.27,54.32,257800.0,35.0399,35.0464,34.9049,34.937,257800.0
2014-08-19 09:35:00,54.32,54.36,54.25,54.3,145000.0,34.937,34.9627,34.892,34.9241,145000.0
2014-08-19 09:40:00,54.3,54.3,54.24,54.27,72300.0,34.9241,34.9241,34.8856,34.9049,72300.0
2014-08-19 09:45:00,54.26,54.26,54.18,54.25,123300.0,34.8984,34.8984,34.847,34.892,123300.0
2014-08-19 09:50:00,54.24,54.27,54.24,54.25,74700.0,34.8856,34.9049,34.8856,34.892,74700.0
2014-08-19 09:55:00,54.26,54.27,54.24,54.24,63700.0,34.8984,34.9049,34.8856,34.8856,63700.0
2014-08-19 10:00:00,54.25,54.25,54.22,54.24,97500.0,34.892,34.892,34.8727,34.8856,97500.0
2014-08-19 10:05:00,54.23,54.35,54.23,54.34,125100.0,34.8791,34.9563,34.8791,34.9499,125100.0
2014-08-19 10:10:00,54.35,54.43,54.34,54.43,150300.0,34.9563,35.0078,34.9499,35.0078,150300.0
2014-08-19 10:15:00,54.42,54.46,54.39,54.43,125100.0,35.0013,35.0271,34.982,35.0078,125100.0
2014-08-19 10:20:00,54.43,54.5,54.42,54.49,131300.0,35.0078,35.0528,35.0013,35.0464,131300.0
2014-08-19 10:25:00,54.48,54.5,54.46,54.47,115700.0,35.0399,35.0528,35.0271,35.0335,115700.0
2014-08-19 10:30:00,54.48,54.52,54.47,54.47,134800.0,35.0399,35.0656,35.0335,35.0335,134800.0
2014-08-19 10:35:00,54.48,54.52,54.47,54.52,68900.0,35.0399,35.0656,35.0335,35.0656,68900.0
2014-08-19 10:40:00,54.52,54.55,54.51,54.54,66100.0,35.0656,35.0849,35.0592,35.0785,66100.0
2014-08-19 10:45:00,54.54,54.59,54.51,54.55,96500.0,35.0785,35.1107,35.0592,35.0849,96500.0
2014-08-19 10:50:00,54.54,54.64,54.52,54.64,66900.0,35.0785,35.1428,35.0656,35.1428,66900.0
2014-08-19 10:55:00,54.65,54.68,54.63,54.68,62700.0,35.1493,35.1686,35.1364,35.1686,62700.0
2014-08-19 11:00:00,54.68,54.7,54.65,54.68,94200.0,35.1686,35.1814,35.1493,35.1686,94200.0
2014-08-19 11:05:00,54.68,54.78,54.67,54.77,170100.0,35.1686,35.2329,35.1621,35.2264,170100.0
2014-08-19 11:10:00,54.77,54.77,54.68,54.71,88000.0,35.2264,35.2264,35.1686,35.1878,88000.0
2014-08-19 11:15:00,54.71,54.73,54.69,54.7,56100.0,35.1878,35.2007,35.175,35.1814,56100.0
2014-08-19 11:20:00,54.7,54.74,54.67,54.73,73100.0,35.1814,35.2071,35.1621,35.2007,73100.0
2014-08-19 11:25:00,54.73,54.78,54.72,54.74,55200.0,35.2007,35.2329,35.1943,35.2071,55200.0
2014-08-19 11:30:00,54.74,54.76,54.73,54.74,53700.0,35.2071,35.22,35.2007,35.2071,53700.0
2014-08-19 11:35:00,54.74,54.75,54.73,54.75,54100.0,35.2071,35.2136,35.2007,35.2136,54100.0
2014-08-19 11:40:00,54.75,54.76,54.74,54.75,51900.0,35.2136,35.22,35.2071,35.2136,51900.0
2014-08-19 11:45:00,54.75,54.75,54.73,54.75,36500.0,35.2136,35.2136,35.2007,35.2136,36500.0
2014-08-19 11:50:00,54.74,54.76,54.73,54.76,110000.0,35.2071,35.22,35.2007,35.22,110000.0
2014-08-19 11:55:00,54.75,54.79,54.75,54.76,99400.0,35.2136,35.2393,35.2136,35.22,99400.0
2014-08-19 12:00:00,54.75,54.77,54.75,54.76,32100.0,35.2136,35.2264,35.2136,35.22,32100.0
2014-08-19 12:05:00,54.76,54.77,54.75,54.76,50500.0,35.22,35.2264,35.2136,35.22,50500.0
2014-08-19 12:10:00,54.76,54.79,54.75,54.78,53800.0,35.22,35.2393,35.2136,35.2329,53800.0
2014-08-19 12:15:00,54.78,54.79,54.75,54.77,44000.0,35.2329,35.2393,35.2136,35.2264,44000.0
2014-08-19 12:20:00,54.77,54.79,54.74,54.78,58300.0,35.2264,35.2393,35.2071,35.2329,58300.0
2014-08-19 12:25:00,54.78,54.85,54.77,54.84,41600.0,35.2329,35.2779,35.2264,35.2715,41600.0
2014-08-19 12:30:00,54.84,54.84,54.73,54.76,85300.0,35.2715,35.2715,35.2007,35.22,85300.0
2014-08-19 12:35:00,54.77,54.79,54.74,54.76,29100.0,35.2264,35.2393,35.2071,35.22,29100.0
2014-08-19 12:40:00,54.75,54.76,54.74,54.74,56600.0,35.2136,35.22,35.2071,35.2071,56600.0
2014-08-19 12:45:00,54.74,54.76,54.74,54.75,126300.0,35.2071,35.22,35.2071,35.2136,126300.0
2014-08-19 12:50:00,54.75,54.76,54.74,54.75,46700.0,35.2136,35.22,35.2071,35.2136,46700.0
2014-08-19 12:55:00,54.75,54.79,54.74,54.77,43900.0,35.2136,35.2393,35.2071,35.2264,43900.0
2014-08-19 13:00:00,54.77,54.81,54.76,54.79,38100.0,35.2264,35.2522,35.22,35.2393,38100.0
2014-08-19 13:05:00,54.79,54.84,54.78,54.84,42300.0,35.2393,35.2715,35.2329,35.2715,42300.0
2014-08-19 13:10:00,54.83,54.9,54.83,54.88,84700.0,35.265,35.3101,35.265,35.2972,84700.0
2014-08-19 13:15:00,54.88,54.89,54.81,54.85,79700.0,35.2972,35.3036,35.2522,35.2779,79700.0
2014-08-19 13:20:00,54.84,54.87,54.83,54.87,33200.0,35.2715,35.2908,35.265,35.2908,33200.0
2014-08-19 13:25:00,54.86,54.9,54.86,54.87,52000.0,35.2843,35.3101,35.2843,35.2908,52000.0
2014-08-19 13:30:00,54.87,54.88,54.85,54.85,20200.0,35.2908,35.2972,35.2779,35.2779,20200.0
2014-08-19 13:35:00,54.85,54.9,54.85,54.89,40100.0,35.2779,35.3101,35.2779,35.3036,40100.0
2014-08-19 13:40:00,54.89,54.94,54.88,54.93,156000.0,35.3036,35.3358,35.2972,35.3293,156000.0
2014-08-19 13:45:00,54.92,54.98,54.91,54.97,67800.0,35.3229,35.3615,35.3165,35.3551,67800.0
2014-08-19 13:50:00,54.97,55.01,54.95,55.0,107900.0,35.3551,35.3808,35.3422,35.3744,107900.0
2014-08-19 13:55:00,54.99,55.06,54.99,55.03,126100.0,35.3679,35.413,35.3679,35.3937,126100.0
2014-08-19 14:00:00,55.02,55.03,54.98,54.99,73400.0,35.3872,35.3937,35.3615,35.3679,73400.0
2014-08-19 14:05:00,54.98,55.01,54.97,55.0,76100.0,35.3615,35.3808,35.3551,35.3744,76100.0
2014-08-19 14:10:00,55.01,55.1,55.01,55.1,68700.0,35.3808,35.4387,35.3808,35.4387,68700.0
2014-08-19 14:15:00,55.09,55.13,55.05,55.06,105300.0,35.4323,35.458,35.4065,35.413,105300.0
2014-08-19 14:20:00,55.06,55.1,55.05,55.07,50300.0,35.413,35.4387,35.4065,35.4194,50300.0
2014-08-19 14:25:00,55.06,55.14,55.05,55.13,120000.0,35.413,35.4644,35.4065,35.458,120000.0
2014-08-19 14:30:00,55.13,55.24,55.12,55.17,318500.0,35.458,35.5287,35.4515,35.4837,318500.0
2014-08-19 14:35:00,55.18,55.21,55.16,55.19,114200.0,35.4901,35.5094,35.4773,35.4966,114200.0
2014-08-19 14:40:00,55.18,55.19,55.16,55.18,64600.0,35.4901,35.4966,35.4773,35.4901,64600.0
2014-08-19 14:45:00,55.17,55.18,55.08,55.09,144800.0,35.4837,35.4901,35.4258,35.4323,144800.0
2014-08-19 14:50:00,55.09,55.1,55.08,55.09,83500.0,35.4323,35.4387,35.4258,35.4323,83500.0
2014-08-19 14:55:00,55.1,55.17,55.09,55.14,107200.0,35.4387,35.4837,35.4323,35.4644,107200.0
2014-08-19 15:00:00,55.13,55.14,55.1,55.13,116300.0,35.458,35.4644,35.4387,35.458,116300.0
2014-08-19 15:05:00,55.13,55.13,55.08,55.1,178800.0,35.458,35.458,35.4258,35.4387,178800.0
2014-08-19 15:10:00,55.1,55.14,55.09,55.09,83100.0,35.4387,35.4644,35.4323,35.4323,83100.0
2014-08-19 15:15:00,55.1,55.14,55.1,55.12,99600.0,35.4387,35.4644,35.4387,35.4515,99600.0
2014-08-19 15:20:00,55.12,55.16,55.12,55.16,84100.0,35.4515,35.4773,35.4515,35.4773,84100.0
2014-08-19 15:25:00,55.16,55.18,55.15,55.17,84100.0,35.4773,35.4901,35.4708,35.4837,84100.0
2014-08-19 15:30:00,55.16,55.18,55.16,55.16,78400.0,35.4773,35.4901,35.4773,35.4773,78400.0
2014-08-19 15:35:00,55.16,55.18,55.15,55.16,188000.0,35.4773,35.4901,35.4708,35.4773,188000.0
2014-08-19 15:40:00,55.16,55.21,55.15,55.21,158100.0,35.4773,35.5094,35.4708,35.5094,158100.0
2014-08-19 15:45:00,55.2,55.22,55.15,55.19,262400.0,35.503,35.5159,35.4708,35.4966,262400.0
2014-08-19 15:50:00,55.19,55.22,55.18,55.21,274900.0,35.4966,35.5159,35.4901,35.5094,274900.0
2014-08-19 15:55:00,55.21,55.31,55.18,55.3,597400.0,35.5094,35.5738,35.4901,35.5673,597400.0
2014-08-20 09:30:00,54.82,55.1,54.77,54.93,247300.0,35.2586,35.4387,35.2264,35.3293,247300.0
2014-08-20 09:35:00,54.94,55.0,54.91,54.97,120000.0,35.3358,35.3744,35.3165,35.3551,120000.0
2014-08-20 09:40:00,54.97,55.01,54.93,54.99,147300.0,35.3551,35.3808,35.3293,35.3679,147300.0
2014-08-20 09:45:00,54.99,55.0,54.94,54.96,94100.0,35.3679,35.3744,35.3358,35.3486,94100.0
2014-08-20 09:50:00,54.97,54.97,54.88,54.93,108300.0,35.3551,35.3551,35.2972,35.3293,108300.0
2014-08-20 09:55:00,54.93,54.95,54.9,54.91,35800.0,35.3293,35.3422,35.3101,35.3165,35800.0
2014-08-20 10:00:00,54.92,54.92,54.86,54.88,63000.0,35.3229,35.3229,35.2843,35.2972,63000.0
2014-08-20 10:05:00,54.88,54.94,54.79,54.82,92800.0,35.2972,35.3358,35.2393,35.2586,92800.0
2014-08-20 10:10:00,54.81,54.81,54.69,54.73,101300.0,35.2522,35.2522,35.175,35.2007,101300.0
2014-08-20 10:15:00,54.73,54.83,54.72,54.82,66200.0,35.2007,35.265,35.1943,35.2586,66200.0
2014-08-20 10:20:00,54.82,54.9,54.81,54.88,82800.0,35.2586,35.3101,35.2522,35.2972,82800.0
2014-08-20 10:25:00,54.89,54.91,54.85,54.87,98100.0,35.3036,35.3165,35.2779,35.2908,98100.0
2014-08-20 10:30:00,54.87,54.87,54.8,54.8,60900.0,35.2908,35.2908,35.2457,35.2457,60900.0
2014-08-20 10:35:00,54.81,54.87,54.8,54.84,129600.0,35.2522,35.2908,35.2457,35.2715,129600.0
2014-08-20 10:40:00,54.84,54.91,54.82,54.89,190300.0,35.2715,35.3165,35.2586,35.3036,190300.0
2014-08-20 10:45:00,54.89,54.89,54.81,54.82,43600.0,35.3036,35.3036,35.2522,35.2586,43600.0
2014-08-20 10:50:00,54.81,54.83,54.79,54.82,64800.0,35.2522,35.265,35.2393,35.2586,64800.0
2014-08-20 10:55:00,54.82,54.88,54.81,54.88,65400.0,35.2586,35.2972,35.2522,35.2972,65400.0
2014-08-20 11:00:00,54.88,54.88,54.83,54.84,56800.0,35.2972,35.2972,35.265,35.2715,56800.0
2014-08-20 11:05:00,54.84,54.84,54.77,54.77,52400.0,35.2715,35.2715,35.2264,35.2264,52400.0
2014-08-20 11:10:00,54.76,54.82,54.76,54.82,65800.0,35.22,35.2586,35.22,35.2586,65800.0
2014-08-20 11:15:00,54.82,54.82,54.74,54.77,58700.0,35.2586,35.2586,35.2071,35.2264,58700.0
2014-08-20 11:20:00,54.77,54.77,54.75,54.76,41300.0,35.2264,35.2264,35.2136,35.22,41300.0
2014-08-20 11:25:00,54.76,54.79,54.76,54.79,46800.0,35.22,35.2393,35.22,35.2393,46800.0
2014-08-20 11:30:00,54.79,54.82,54.78,54.81,41700.0,35.2393,35.2586,35.2329,35.2522,41700.0
2014-08-20 11:35:00,54.81,54.86,54.8,54.85,39800.0,35.2522,35.2843,35.2457,35.2779,39800.0
2014-08-20 11:40:00,54.86,54.86,54.81,54.81,31500.0,35.2843,35.2843,35.2522,35.2522,31500.0
2014-08-20 11:45:00,54.82,54.82,54.8,54.82,31600.0,35.2586,35.2586,35.2457,35.2586,31600.0
2014-08-20 11:50:00,54.82,54.87,54.79,54.86,60400.0,35.2586,35.2908,35.2393,35.2843,60400.0
2014-08-20 11:55:00,54.87,54.94,54.86,54.92,50500.0,35.2908,35.3358,35.2843,35.3229,50500.0
2014-08-20 12:00:00,54.91,54.93,54.88,54.9,46600.0,35.3165,35.3293,35.2972,35.3101,46600.0
2014-08-20 12:05:00,54.9,54.95,54.9,54.95,30600.0,35.3101,35.3422,35.3101,35.3422,30600.0
2014-08-20 12:10:00,54.94,55.01,54.93,55.0,85500.0,35.3358,35.3808,35.3293,35.3744,85500.0
2014-08-20 12:15:00,55.0,55.01,54.96,54.96,52400.0,35.3744,35.3808,35.3486,35.3486,52400.0
2014-08-20 12:20:00,54.95,54.97,54.92,54.97,36200.0,35.3422,35.3551,35.3229,35.3551,36200.0
2014-08-20 12:25:00,54.97,55.01,54.97,54.99,32300.0,35.3551,35.3808,35.3551,35.3679,32300.0
2014-08-20 12:30:00,55.0,55.0,54.95,54.97,25500.0,35.3744,35.3744,35.3422,35.3551,25500.0
2014-08-20 12:35:00,54.97,54.99,54.96,54.97,25200.0,35.3551,35.3679,35.3486,35.3551,25200.0
2014-08-20 12:40:00,54.97,55.01,54.95,55.0,122400.0,35.3551,35.3808,35.3422,35.3744,122400.0
2014-08-20 12:45:00,55.0,55.02,55.0,55.01,25100.0,35.3744,35.3872,35.3744,35.3808,25100.0
2014-08-20 12:50:00,55.01,55.02,55.0,55.02,45400.0,35.3808,35.3872,35.3744,35.3872,45400.0
2014-08-20 12:55:00,55.02,55.04,55.01,55.04,40300.0,35.3872,35.4001,35.3808,35.4001,40300.0
2014-08-20 13:00:00,55.03,55.08,55.02,55.07,50400.0,35.3937,35.4258,35.3872,35.4194,50400.0
2014-08-20 13:05:00,55.08,55.14,55.08,55.12,107700.0,35.4258,35.4644,35.4258,35.4515,107700.0
2014-08-20 13:10:00,55.11,55.12,55.07,55.08,28700.0,35.4451,35.4515,35.4194,35.4258,28700.0
2014-08-20 13:15:00,55.08,55.13,55.08,55.13,52200.0,35.4258,35.458,35.4258,35.458,52200.0
2014-08-20 13:20:00,55.13,55.13,55.1,55.11,41600.0,35.458,35.458,35.4387,35.4451,41600.0
2014-08-20 13:25:00,55.11,55.12,55.09,55.1,33000.0,35.4451,35.4515,35.4323,35.4387,33000.0
2014-08-20 13:30:00,55.1,55.12,55.09,55.12,40900.0,35.4387,35.4515,35.4323,35.4515,40900.0
2014-08-20 13:35:00,55.11,55.12,55.06,55.06,70700.0,35.4451,35.4515,35.413,35.413,70700.0
2014-08-20 13:40:00,55.07,55.12,55.05,55.08,65400.0,35.4194,35.4515,35.4065,35.4258,65400.0
2014-08-20 13:45:00,55.08,55.08,55.05,55.07,25400.0,35.4258,35.4258,35.4065,35.4194,25400.0
2014-08-20 13:50:00,55.07,55.08,55.04,55.08,89100.0,35.4194,35.4258,35.4001,35.4258,89100.0
2014-08-20 13:55:00,55.07,55.07,55.05,55.05,41300.0,35.4194,35.4194,35.4065,35.4065,41300.0
2014-08-20 14:00:00,55.05,55.07,54.97,55.0,162400.0,35.4065,35.4194,35.3551,35.3744,162400.0
2014-08-20 14:05:00,54.99,55.01,54.95,55.0,173100.0,35.3679,35.3808,35.3422,35.3744,173100.0
2014-08-20 14:10:00,55.0,55.06,54.94,54.95,75200.0,35.3744,35.413,35.3358,35.3422,75200.0
2014-08-20 14:15:00,54.94,55.02,54.92,55.0,135100.0,35.3358,35.3872,35.3229,35.3744,135100.0
2014-08-20 14:20:00,55.0,55.08,54.99,55.05,44800.0,35.3744,35.4258,35.3679,35.4065,44800.0
2014-08-20 14:25:00,55.04,55.09,55.03,55.06,48000.0,35.4001,35.4323,35.3937,35.413,48000.0
2014-08-20 14:30:00,55.06,55.07,55.04,55.05,73700.0,35.413,35.4194,35.4001,35.4065,73700.0
2014-08-20 14:35:00,55.06,55.1,55.05,55.07,45900.0,35.413,35.4387,35.4065,35.4194,45900.0
2014-08-20 14:40:00,55.08,55.08,54.99,55.0,66800.0,35.4258,35.4258,35.3679,35.3744,66800.0
2014-08-20 14:45:00,54.99,55.06,54.99,55.05,54700.0,35.3679,35.413,35.3679,35.4065,54700.0
2014-08-20 14:50:00,55.06,55.07,55.03,55.05,38800.0,35.413,35.4194,35.3937,35.4065,38800.0
2014-08-20 14:55:00,55.04,55.06,55.02,55.03,30900.0,35.4001,35.413,35.3872,35.3937,30900.0
2014-08-20 15:00:00,55.03,55.07,55.01,55.05,76300.0,35.3937,35.4194,35.3808,35.4065,76300.0
2014-08-20 15:05:00,55.05,55.1,55.03,55.09,84300.0,35.4065,35.4387,35.3937,35.4323,84300.0
2014-08-20 15:10:00,55.09,55.12,55.07,55.1,80900.0,35.4323,35.4515,35.4194,35.4387,80900.0
2014-08-20 15:15:00,55.1,55.1,55.04,55.07,51300.0,35.4387,35.4387,35.4001,35.4194,51300.0
2014-08-20 15:20:00,55.07,55.12,55.06,55.08,82800.0,35.4194,35.4515,35.413,35.4258,82800.0
2014-08-20 15:25:00,55.09,55.09,55.04,55.07,74300.0,35.4323,35.4323,35.4001,35.4194,74300.0
2014-08-20 15:30:00,55.08,55.08,55.05,55.08,57800.0,35.4258,35.4258,35.4065,35.4258,57800.0
2014-08-20 15:35:00,55.07,55.08,55.05,55.07,77400.0,35.4194,35.4258,35.4065,35.4194,77400.0
2014-08-20 15:40:00,55.07,55.15,55.07,55.12,253300.0,35.4194,35.4708,35.4194,35.4515,253300.0
2014-08-20 15:45:00,55.11,55.15,55.05,55.05,155500.0,35.4451,35.4708,35.4065,35.4065,155500.0
2014-08-20 15:50:00,55.05,55.14,55.04,55.11,365600.0,35.4065,35.4644,35.4001,35.4451,365600.0
2014-08-20 15:55:00,55.1,55.18,55.04,55.07,672600.0,35.4387,35.4901,35.4001,35.4194,672600.0
2014-08-21 09:30:00,54.79,54.9,54.68,54.9,313800.0,35.2393,35.3101,35.1686,35.3101,313800.0
2014-08-21 09:35:00,54.88,54.88,54.76,54.84,149400.0,35.2972,35.2972,35.22,35.2715,149400.0
2014-08-21 09:40:00,54.85,54.9,54.82,54.87,105300.0,35.2779,35.3101,35.2586,35.2908,105300.0
2014-08-21 09:45:00,54.87,54.89,54.83,54.86,36400.0,35.2908,35.3036,35.265,35.2843,36400.0
2014-08-21 09:50:00,54.87,54.89,54.8,54.88,105200.0,35.2908,35.3036,35.2457,35.2972,105200.0
2014-08-21 09:55:00,54.88,54.98,54.87,54.92,197900.0,35.2972,35.3615,35.2908,35.3229,197900.0
2014-08-21 10:00:00,54.93,54.96,54.9,54.95,209900.0,35.3293,35.3486,35.3101,35.3422,209900.0
2014-08-21 10:05:00,54.94,54.96,54.79,54.8,173100.0,35.3358,35.3486,35.2393,35.2457,173100.0
2014-08-21 10:10:00,54.81,54.86,54.77,54.78,111900.0,35.2522,35.2843,35.2264,35.2329,111900.0
2014-08-21 10:15:00,54.78,54.81,54.74,54.77,74300.0,35.2329,35.2522,35.2071,35.2264,74300.0
2014-08-21 10:20:00,54.77,54.84,54.73,54.79,84700.0,35.2264,35.2715,35.2007,35.2393,84700.0
2014-08-21 10:25:00,54.79,54.86,54.79,54.84,111600.0,35.2393,35.2843,35.2393,35.2715,111600.0
2014-08-21 10:30:00,54.85,54.89,54.84,54.88,99900.0,35.2779,35.3036,35.2715,35.2972,99900.0
2014-08-21 10:35:00,54.88,54.94,54.88,54.94,179500.0,35.2972,35.3358,35.2972,35.3358,179500.0
2014-08-21 10:40:00,54.94,54.98,54.93,54.96,131800.0,35.3358,35.3615,35.3293,35.3486,131800.0
2014-08-21 10:45:00,54.96,55.02,54.95,54.99,145300.0,35.3486,35.3872,35.3422,35.3679,145300.0
2014-08-21 10:50:00,55.0,55.11,55.0,55.1,141800.0,35.3744,35.4451,35.3744,35.4387,141800.0
2014-08-21 10:55:00,55.1,55.12,55.07,55.07,78100.0,35.4387,35.4515,35.4194,35.4194,78100.0
2014-08-21 11:00:00,55.07,55.08,55.05,55.05,58700.0,35.4194,35.4258,35.4065,35.4065,58700.0
2014-08-21 11:05:00,55.05,55.09,55.03,55.06,59700.0,35.4065,35.4323,35.3937,35.413,59700.0
2014-08-21 11:10:00,55.05,55.09,55.03,55.05,109600.0,35.4065,35.4323,35.3937,35.4065,109600.0
2014-08-21 11:15:00,55.05,55.07,55.02,55.02,91800.0,35.4065,35.4194,35.3872,35.3872,91800.0
2014-08-21 11:20:00,55.01,55.03,54.99,54.99,56800.0,35.3808,35.3937,35.3679,35.3679,56800.0
2014-08-21 11:25:00,54.99,55.01,54.91,54.93,118100.0,35.3679,35.3808,35.3165,35.3293,118100.0
2014-08-21 11:30:00,54.92,54.94,54.9,54.93,60200.0,35.3229,35.3358,35.3101,35.3293,60200.0
2014-08-21 11:35:00,54.93,54.97,54.92,54.96,47100.0,35.3293,35.3551,35.3229,35.3486,47100.0
2014-08-21 11:40:00,54.95,55.03,54.95,55.0,170900.0,35.3422,35.3937,35.3422,35.3744,170900.0
2014-08-21 11:45:00,55.01,55.03,54.97,54.98,49800.0,35.3808,35.3937,35.3551,35.3615,49800.0
2014-08-21 11:50:00,54.97,55.01,54.96,55.01,44700.0,35.3551,35.3808,35.3486,35.3808,44700.0
2014-08-21 11:55:00,55.0,55.04,54.99,55.01,86000.0,35.3744,35.4001,35.3679,35.3808,86000.0
2014-08-21 12:00:00,55.0,55.05,55.0,55.04,41700.0,35.3744,35.4065,35.3744,35.4001,41700.0
2014-08-21 12:05:00,55.05,55.05,55.02,55.02,36900.0,35.4065,35.4065,35.3872,35.3872,36900.0
2014-08-21 12:10:00,55.02,55.05,55.02,55.03,30000.0,35.3872,35.4065,35.3872,35.3937,30000.0
2014-08-21 12:15:00,55.03,55.07,55.01,55.02,53100.0,35.3937,35.4194,35.3808,35.3872,53100.0
2014-08-21 12:20:00,55.01,55.08,55.01,55.07,99400.0,35.3808,35.4258,35.3808,35.4194,99400.0
2014-08-21 12:25:00,55.07,55.08,55.05,55.07,61800.0,35.4194,35.4258,35.4065,35.4194,61800.0
2014-08-21 12:30:00,55.07,55.09,55.05,55.08,93600.0,35.4194,35.4323,35.4065,35.4258,93600.0
2014-08-21 12:35:00,55.08,55.1,55.05,55.09,53900.0,35.4258,35.4387,35.4065,35.4323,53900.0
2014-08-21 12:40:00,55.09,55.09,55.04,55.06,48100.0,35.4323,35.4323,35.4001,35.413,48100.0
2014-08-21 12:45:00,55.06,55.07,55.05,55.05,27500.0,35.413,35.4194,35.4065,35.4065,27500.0
2014-08-21 12:50:00,55.05,55.08,55.05,55.05,59400.0,35.4065,35.4258,35.4065,35.4065,59400.0
2014-08-21 12:55:00,55.05,55.07,55.04,55.04,62000.0,35.4065,35.4194,35.4001,35.4001,62000.0
2014-08-21 13:00:00,55.04,55.08,55.04,55.08,49200.0,35.4001,35.4258,35.4001,35.4258,49200.0
2014-08-21 13:05:00,55.08,55.11,55.06,55.11,51300.0,35.4258,35.4451,35.413,35.4451,51300.0
2014-08-21 13:10:00,55.11,55.12,55.09,55.1,100200.0,35.4451,35.4515,35.4323,35.4387,100200.0
2014-08-21 13:15:00,55.09,55.11,55.07,55.08,145300.0,35.4323,35.4451,35.4194,35.4258,145300.0
2014-08-21 13:20:00,55.07,55.08,55.06,55.06,33700.0,35.4194,35.4258,35.413,35.413,33700.0
2014-08-21 13:25:00,55.07,55.09,55.05,55.08,52700.0,35.4194,35.4323,35.4065,35.4258,52700.0
2014-08-21 13:30:00,55.09,55.1,55.07,55.08,31000.0,35.4323,35.4387,35.4194,35.4258,31000.0
2014-08-21 13:35:00,55.07,55.1,55.07,55.09,88600.0,35.4194,35.4387,35.4194,35.4323,88600.0
2014-08-21 13:40:00,55.08,55.09,55.07,55.08,29400.0,35.4258,35.4323,35.4194,35.4258,29400.0
2014-08-21 13:45:00,55.09,55.1,55.07,55.09,44700.0,35.4323,35.4387,35.4194,35.4323,44700.0
2014-08-21 13:50:00,55.09,55.1,55.05,55.05,30000.0,35.4323,35.4387,35.4065,35.4065,30000.0
2014-08-21 13:55:00,55.05,55.06,55.03,55.05,35900.0,35.4065,35.413,35.3937,35.4065,35900.0
2014-08-21 14:00:00,55.05,55.06,55.05,55.05,46900.0,35.4065,35.413,35.4065,35.4065,46900.0
2014-08-21 14:05:00,55.05,55.06,55.02,55.02,66000.0,35.4065,35.413,35.3872,35.3872,66000.0
2014-08-21 14:10:00,55.02,55.04,55.0,55.04,63600.0,35.3872,35.4001,35.3744,35.4001,63600.0
2014-08-21 14:15:00,55.03,55.04,55.01,55.01,27600.0,35.3937,35.4001,35.3808,35.3808,27600.0
2014-08-21 14:20:00,55.01,55.04,55.01,55.01,51400.0,35.3808,35.4001,35.3808,35.3808,51400.0
2014-08-21 14:25:00,55.01,55.04,54.98,54.98,39200.0,35.3808,35.4001,35.3615,35.3615,39200.0
2014-08-21 14:30:00,54.98,54.98,54.96,54.97,15800.0,35.3615,35.3615,35.3486,35.3551,15800.0
2014-08-21 14:35:00,54.96,54.96,54.94,54.96,51800.0,35.3486,35.3486,35.3358,35.3486,51800.0
2014-08-21 14:40:00,54.96,54.96,54.94,54.96,56500.0,35.3486,35.3486,35.3358,35.3486,56500.0
2014-08-21 14:45:00,54.95,54.96,54.95,54.96,19300.0,35.3422,35.3486,35.3422,35.3486,19300.0
2014-08-21 14:50:00,54.95,54.99,54.95,54.98,59200.0,35.3422,35.3679,35.3422,35.3615,59200.0
2014-08-21 14:55:00,54.97,55.02,54.97,55.0,143800.0,35.3551,35.3872,35.3551,35.3744,143800.0
2014-08-21 15:00:00,55.0,55.01,55.0,55.01,26200.0,35.3744,35.3808,35.3744,35.3808,26200.0
2014-08-21 15:05:00,55.01,55.02,55.0,55.0,35200.0,35.3808,35.3872,35.3744,35.3744,35200.0
2014-08-21 15:10:00,55.0,55.01,55.0,55.0,19400.0,35.3744,35.3808,35.3744,35.3744,19400.0
2014-08-21 15:15:00,55.01,55.02,54.98,55.0,85200.0,35.3808,35.3872,35.3615,35.3744,85200.0
2014-08-21 15:20:00,55.0,55.02,54.98,54.98,65000.0,35.3744,35.3872,35.3615,35.3615,65000.0
2014-08-21 15:25:00,54.99,54.99,54.94,54.98,67000.0,35.3679,35.3679,35.3358,35.3615,67000.0
2014-08-21 15:30:00,54.98,54.98,54.95,54.95,68900.0,35.3615,35.3615,35.3422,35.3422,68900.0
2014-08-21 15:35:00,54.96,55.0,54.95,54.99,144400.0,35.3486,35.3744,35.3422,35.3679,144400.0
2014-08-21 15:40:00,55.0,55.0,54.98,55.0,75400.0,35.3744,35.3744,35.3615,35.3744,75400.0
2014-08-21 15:45:00,55.0,55.03,54.99,55.01,156900.0,35.3744,35.3937,35.3679,35.3808,156900.0
2014-08-21 15:50:00,55.01,55.03,54.99,55.02,185900.0,35.3808,35.3937,35.3679,35.3872,185900.0
2014-08-21 15:55:00,55.03,55.03,54.95,54.97,233400.0,35.3937,35.3937,35.3422,35.3551,233400.0
2014-08-22 09:30:00,54.87,54.98,54.63,54.7,184800.0,35.2908,35.3615,35.1364,35.1814,184800.0
2014-08-22 09:35:00,54.67,54.69,54.6,54.64,119200.0,35.1621,35.175,35.1171,35.1428,119200.0
2014-08-22 09:40:00,54.64,54.65,54.59,54.6,76000.0,35.1428,35.1493,35.1107,35.1171,76000.0
2014-08-22 09:45:00,54.59,54.68,54.58,54.65,196200.0,35.1107,35.1686,35.1042,35.1493,196200.0
2014-08-22 09:50:00,54.65,54.68,54.64,54.67,178300.0,35.1493,35.1686,35.1428,35.1621,178300.0
2014-08-22 09:55:00,54.66,54.68,54.59,54.68,159000.0,35.1557,35.1686,35.1107,35.1686,159000.0
2014-08-22 10:00:00,54.68,54.73,54.62,54.73,632600.0,35.1686,35.2007,35.13,35.2007,632600.0
2014-08-22 10:05:00,54.73,54.77,54.69,54.74,307400.0,35.2007,35.2264,35.175,35.2071,307400.0
2014-08-22 10:10:00,54.75,54.76,54.7,54.72,83400.0,35.2136,35.22,35.1814,35.1943,83400.0
2014-08-22 10:15:00,54.73,54.74,54.63,54.7,124600.0,35.2007,35.2071,35.1364,35.1814,124600.0
2014-08-22 10:20:00,54.71,54.72,54.65,54.71,40600.0,35.1878,35.1943,35.1493,35.1878,40600.0
2014-08-22 10:25:00,54.71,54.75,54.69,54.73,43900.0,35.1878,35.2136,35.175,35.2007,43900.0
2014-08-22 10:30:00,54.74,54.76,54.71,54.71,72800.0,35.2071,35.22,35.1878,35.1878,72800.0
2014-08-22 10:35:00,54.71,54.73,54.64,54.71,74700.0,35.1878,35.2007,35.1428,35.1878,74700.0
2014-08-22 10:40:00,54.72,54.72,54.61,54.62,65900.0,35.1943,35.1943,35.1235,35.13,65900.0
2014-08-22 10:45:00,54.61,54.61,54.54,54.54,119500.0,35.1235,35.1235,35.0785,35.0785,119500.0
2014-08-22 10:50:00,54.55,54.57,54.51,54.52,104800.0,35.0849,35.0978,35.0592,35.0656,104800.0
2014-08-22 10:55:00,54.51,54.51,54.42,54.44,81700.0,35.0592,35.0592,35.0013,35.0142,81700.0
2014-08-22 11:00:00,54.44,54.45,54.37,54.45,76000.0,35.0142,35.0206,34.9692,35.0206,76000.0
2014-08-22 11:05:00,54.44,54.53,54.36,54.51,69700.0,35.0142,35.0721,34.9627,35.0592,69700.0
2014-08-22 11:10:00,54.52,54.61,54.52,54.6,46400.0,35.0656,35.1235,35.0656,35.1171,46400.0
2014-08-22 11:15:00,54.6,54.64,54.58,54.59,53100.0,35.1171,35.1428,35.1042,35.1107,53100.0
2014-08-22 11:20:00,54.6,54.69,54.59,54.68,132600.0,35.1171,35.175,35.1107,35.1686,132600.0
2014-08-22 11:25:00,54.67,54.7,54.63,54.64,67400.0,35.1621,35.1814,35.1364,35.1428,67400.0
2014-08-22 11:30:00,54.64,54.68,54.64,54.66,86100.0,35.1428,35.1686,35.1428,35.1557,86100.0
2014-08-22 11:35:00,54.66,54.67,54.61,54.65,69500.0,35.1557,35.1621,35.1235,35.1493,69500.0
2014-08-22 11:40:00,54.65,54.75,54.65,54.72,24600.0,35.1493,35.2136,35.1493,35.1943,24600.0
2014-08-22 11:45:00,54.71,54.76,54.69,54.74,29300.0,35.1878,35.22,35.175,35.2071,29300.0
2014-08-22 11:50:00,54.75,54.78,54.73,54.76,49100.0,35.2136,35.2329,35.2007,35.22,49100.0
2014-08-22 11:55:00,54.77,54.77,54.71,54.72,44300.0,35.2264,35.2264,35.1878,35.1943,44300.0
2014-08-22 12:00:00,54.73,54.78,54.73,54.76,42100.0,35.2007,35.2329,35.2007,35.22,42100.0
2014-08-22 12:05:00,54.77,54.78,54.74,54.77,101600.0,35.2264,35.2329,35.2071,35.2264,101600.0
2014-08-22 12:10:00,54.78,54.86,54.78,54.86,51500.0,35.2329,35.2843,35.2329,35.2843,51500.0
2014-08-22 12:15:00,54.86,54.89,54.82,54.89,47900.0,35.2843,35.3036,35.2586,35.3036,47900.0
2014-08-22 12:20:00,54.88,54.93,54.88,54.92,30400.0,35.2972,35.3293,35.2972,35.3229,30400.0
2014-08-22 12:25:00,54.93,54.94,54.89,54.9,66700.0,35.3293,35.3358,35.3036,35.3101,66700.0
2014-08-22 12:30:00,54.91,54.97,54.91,54.96,93500.0,35.3165,35.3551,35.3165,35.3486,93500.0
2014-08-22 12:35:00,54.96,54.99,54.94,54.98,57900.0,35.3486,35.3679,35.3358,35.3615,57900.0
2014-08-22 12:40:00,54.98,55.03,54.97,55.03,60300.0,35.3615,35.3937,35.3551,35.3937,60300.0
2014-08-22 12:45:00,55.03,55.05,55.01,55.05,38900.0,35.3937,35.4065,35.3808,35.4065,38900.0
2014-08-22 12:50:00,55.04,55.08,55.03,55.08,49000.0,35.4001,35.4258,35.3937,35.4258,49000.0
2014-08-22 12:55:00,55.08,55.08,55.02,55.07,32000.0,35.4258,35.4258,35.3872,35.4194,32000.0
2014-08-22 13:00:00,55.06,55.07,54.97,54.98,36700.0,35.413,35.4194,35.3551,35.3615,36700.0
2014-08-22 13:05:00,54.97,55.07,54.96,55.06,49600.0,35.3551,35.4194,35.3486,35.413,49600.0
2014-08-22 13:10:00,55.06,55.13,55.06,55.12,70800.0,35.413,35.458,35.413,35.4515,70800.0
2014-08-22 13:15:00,55.12,55.13,55.11,55.12,50800.0,35.4515,35.458,35.4451,35.4515,50800.0
2014-08-22 13:20:00,55.12,55.12,55.06,55.07,31300.0,35.4515,35.4515,35.413,35.4194,31300.0
2014-08-22 13:25:00,55.06,55.14,55.05,55.14,59300.0,35.413,35.4644,35.4065,35.4644,59300.0
2014-08-22 13:30:00,55.13,55.14,55.11,55.13,29000.0,35.458,35.4644,35.4451,35.458,29000.0
2014-08-22 13:35:00,55.13,55.16,55.1,55.14,35200.0,35.458,35.4773,35.4387,35.4644,35200.0
2014-08-22 13:40:00,55.14,55.17,55.12,55.17,34800.0,35.4644,35.4837,35.4515,35.4837,34800.0
2014-08-22 13:45:00,55.18,55.18,55.12,55.13,71500.0,35.4901,35.4901,35.4515,35.458,71500.0
2014-08-22 13:50:00,55.14,55.15,55.12,55.13,73600.0,35.4644,35.4708,35.4515,35.458,73600.0
2014-08-22 13:55:00,55.14,55.18,55.14,55.16,50700.0,35.4644,35.4901,35.4644,35.4773,50700.0
2014-08-22 14:00:00,55.16,55.18,55.15,55.18,50500.0,35.4773,35.4901,35.4708,35.4901,50500.0
2014-08-22 14:05:00,55.17,55.18,55.13,55.13,50300.0,35.4837,35.4901,35.458,35.458,50300.0
2014-08-22 14:10:00,55.13,55.19,55.13,55.19,48200.0,35.458,35.4966,35.458,35.4966,48200.0
2014-08-22 14:15:00,55.19,55.2,55.14,55.14,48000.0,35.4966,35.503,35.4644,35.4644,48000.0
2014-08-22 14:20:00,55.14,55.16,55.13,55.16,62800.0,35.4644,35.4773,35.458,35.4773,62800.0
2014-08-22 14:25:00,55.16,55.18,55.12,55.12,46200.0,35.4773,35.4901,35.4515,35.4515,46200.0
2014-08-22 14:30:00,55.12,55.13,55.07,55.11,71500.0,35.4515,35.458,35.4194,35.4451,71500.0
2014-08-22 14:35:00,55.12,55.13,55.08,55.13,103100.0,35.4515,35.458,35.4258,35.458,103100.0
2014-08-22 14:40:00,55.12,55.19,55.09,55.19,60700.0,35.4515,35.4966,35.4323,35.4966,60700.0
2014-08-22 14:45:00,55.2,55.21,55.18,55.2,68900.0,35.503,35.5094,35.4901,35.503,68900.0
2014-08-22 14:50:00,55.2,55.26,55.2,55.21,79100.0,35.503,35.5416,35.503,35.5094,79100.0
2014-08-22 14:55:00,55.21,55.23,55.19,55.2,79100.0,35.5094,35.5223,35.4966,35.503,79100.0
2014-08-22 15:00:00,55.2,55.21,55.15,55.18,116600.0,35.503,35.5094,35.4708,35.4901,116600.0
2014-08-22 15:05:00,55.17,55.26,55.16,55.25,87100.0,35.4837,35.5416,35.4773,35.5352,87100.0
2014-08-22 15:10:00,55.25,55.27,55.23,55.23,76200.0,35.5352,35.548,35.5223,35.5223,76200.0
2014-08-22 15:15:00,55.24,55.26,55.22,55.24,45800.0,35.5287,35.5416,35.5159,35.5287,45800.0
2014-08-22 15:20:00,55.23,55.24,55.19,55.23,54400.0,35.5223,35.5287,35.4966,35.5223,54400.0
2014-08-22 15:25:00,55.24,55.25,55.19,55.2,56800.0,35.5287,35.5352,35.4966,35.503,56800.0
2014-08-22 15:30:00,55.19,55.2,55.17,55.19,49700.0,35.4966,35.503,35.4837,35.4966,49700.0
2014-08-22 15:35:00,55.18,55.23,55.14,55.21,122500.0,35.4901,35.5223,35.4644,35.5094,122500.0
2014-08-22 15:40:00,55.21,55.23,55.14,55.16,96900.0,35.5094,35.5223,35.4644,35.4773,96900.0
2014-08-22 15:45:00,55.15,55.16,55.11,55.13,141100.0,35.4708,35.4773,35.4451,35.458,141100.0
2014-08-22 15:50:00,55.12,55.16,55.12,55.15,205800.0,35.4515,35.4773,35.4515,35.4708,205800.0
2014-08-22 15:55:00,55.15,55.21,55.13,55.21,380500.0,35.4708,35.5094,35.458,35.5094,380500.0
2014-08-25 09:30:00,55.38,55.57,55.18,55.28,116200.0,35.6188,35.741,35.4901,35.5545,116200.0
2014-08-25 09:35:00,55.28,55.61,55.26,55.54,134200.0,35.5545,35.7667,35.5416,35.7217,134200.0
2014-08-25 09:40:00,55.51,55.58,55.45,55.48,76000.0,35.7024,35.7474,35.6638,35.6831,76000.0
2014-08-25 09:45:00,55.48,55.54,55.45,55.49,77700.0,35.6831,35.7217,35.6638,35.6895,77700.0
2014-08-25 09:50:00,55.48,55.6,55.48,55.59,102200.0,35.6831,35.7603,35.6831,35.7538,102200.0
2014-08-25 09:55:00,55.59,55.69,55.51,55.62,102900.0,35.7538,35.8182,35.7024,35.7731,102900.0
2014-08-25 10:00:00,55.62,55.71,55.56,55.67,56200.0,35.7731,35.831,35.7345,35.8053,56200.0
2014-08-25 10:05:00,55.65,55.74,55.64,55.71,82300.0,35.7924,35.8503,35.786,35.831,82300.0
2014-08-25 10:10:00,55.7,55.74,55.53,55.55,78600.0,35.8246,35.8503,35.7152,35.7281,78600.0
2014-08-25 10:15:00,55.56,55.72,55.56,55.69,141200.0,35.7345,35.8375,35.7345,35.8182,141200.0
2014-08-25 10:20:00,55.69,55.73,55.68,55.72,28600.0,35.8182,35.8439,35.8117,35.8375,28600.0
2014-08-25 10:25:00,55.72,55.74,55.66,55.72,54500.0,35.8375,35.8503,35.7989,35.8375,54500.0
2014-08-25 10:30:00,55.73,55.74,55.7,55.71,75200.0,35.8439,35.8503,35.8246,35.831,75200.0
2014-08-25 10:35:00,55.7,55.74,55.67,55.72,38700.0,35.8246,35.8503,35.8053,35.8375,38700.0
2014-08-25 10:40:00,55.71,55.81,55.71,55.78,115000.0,35.831,35.8953,35.831,35.876,115000.0
2014-08-25 10:45:00,55.78,55.81,55.74,55.75,42200.0,35.876,35.8953,35.8503,35.8567,42200.0
2014-08-25 10:50:00,55.75,55.8,55.74,55.77,43500.0,35.8567,35.8889,35.8503,35.8696,43500.0
2014-08-25 10:55:00,55.78,55.8,55.75,55.79,42200.0,35.876,35.8889,35.8567,35.8825,42200.0
2014-08-25 11:00:00,55.78,55.8,55.76,55.77,22600.0,35.876,35.8889,35.8632,35.8696,22600.0
2014-08-25 11:05:00,55.76,55.79,55.75,55.77,46300.0,35.8632,35.8825,35.8567,35.8696,46300.0
2014-08-25 11:10:00,55.76,55.77,55.7,55.72,26500.0,35.8632,35.8696,35.8246,35.8375,26500.0
2014-08-25 11:15:00,55.71,55.76,55.69,55.76,40200.0,35.831,35.8632,35.8182,35.8632,40200.0
2014-08-25 11:20:00,55.75,55.79,55.74,55.79,29300.0,35.8567,35.8825,35.8503,35.8825,29300.0
2014-08-25 11:25:00,55.78,55.86,55.77,55.85,59900.0,35.876,35.9275,35.8696,35.9211,59900.0
2014-08-25 11:30:00,55.85,55.86,55.79,55.84,51300.0,35.9211,35.9275,35.8825,35.9146,51300.0
2014-08-25 11:35:00,55.84,55.84,55.78,55.81,55200.0,35.9146,35.9146,35.876,35.8953,55200.0
2014-08-25 11:40:00,55.8,55.83,55.75,55.8,39300.0,35.8889,35.9082,35.8567,35.8889,39300.0
2014-08-25 11:45:00,55.79,55.85,55.78,55.85,30300.0,35.8825,35.9211,35.876,35.9211,30300.0
2014-08-25 11:50:00,55.85,55.88,55.84,55.86,239100.0,35.9211,35.9404,35.9146,35.9275,239100.0
2014-08-25 11:55:00,55.86,55.92,55.86,55.87,62300.0,35.9275,35.9661,35.9275,35.9339,62300.0
2014-08-25 12:00:00,55.86,55.88,55.84,55.86,50000.0,35.9275,35.9404,35.9146,35.9275,50000.0
2014-08-25 12:05:00,55.86,55.87,55.8,55.85,121500.0,35.9275,35.9339,35.8889,35.9211,121500.0
2014-08-25 12:10:00,55.86,55.87,55.82,55.85,119300.0,35.9275,35.9339,35.9018,35.9211,119300.0
2014-08-25 12:15:00,55.85,55.87,55.81,55.82,65900.0,35.9211,35.9339,35.8953,35.9018,65900.0
2014-08-25 12:20:00,55.83,55.86,55.8,55.81,106200.0,35.9082,35.9275,35.8889,35.8953,106200.0
2014-08-25 12:25:00,55.8,55.85,55.75,55.83,128400.0,35.8889,35.9211,35.8567,35.9082,128400.0
2014-08-25 12:30:00,55.83,55.85,55.79,55.82,28700.0,35.9082,35.9211,35.8825,35.9018,28700.0
2014-08-25 12:35:00,55.83,55.85,55.75,55.79,31400.0,35.9082,35.9211,35.8567,35.8825,31400.0
2014-08-25 12:40:00,55.79,55.83,55.77,55.82,37300.0,35.8825,35.9082,35.8696,35.9018,37300.0
2014-08-25 12:45:00,55.82,55.83,55.77,55.8,98700.0,35.9018,35.9082,35.8696,35.8889,98700.0
2014-08-25 12:50:00,55.8,55.81,55.72,55.75,99400.0,35.8889,35.8953,35.8375,35.8567,99400.0
2014-08-25 12:55:00,55.76,55.76,55.73,55.75,42400.0,35.8632,35.8632,35.8439,35.8567,42400.0
2014-08-25 13:00:00,55.75,55.75,55.7,55.71,19400.0,35.8567,35.8567,35.8246,35.831,19400.0
2014-08-25 13:05:00,55.7,55.72,55.69,55.69,30000.0,35.8246,35.8375,35.8182,35.8182,30000.0
2014-08-25 13:10:00,55.7,55.73,55.67,55.71,34700.0,35.8246,35.8439,35.8053,35.831,34700.0
2014-08-25 13:15:00,55.71,55.74,55.7,55.73,35100.0,35.831,35.8503,35.8246,35.8439,35100.0
2014-08-25 13:20:00,55.72,55.76,55.72,55.74,41200.0,35.8375,35.8632,35.8375,35.8503,41200.0
2014-08-25 13:25:00,55.74,55.77,55.73,55.74,38400.0,35.8503,35.8696,35.8439,35.8503,38400.0
2014-08-25 13:30:00,55.75,55.82,55.73,55.81,32300.0,35.8567,35.9018,35.8439,35.8953,32300.0
2014-08-25 13:35:00,55.81,55.87,55.81,55.85,68600.0,35.8953,35.9339,35.8953,35.9211,68600.0
2014-08-25 13:40:00,55.85,55.86,55.82,55.83,72600.0,35.9211,35.9275,35.9018,35.9082,72600.0
2014-08-25 13:45:00,55.82,55.88,55.82,55.86,39300.0,35.9018,35.9404,35.9018,35.9275,39300.0
2014-08-25 13:50:00,55.86,55.86,55.83,55.85,20700.0,35.9275,35.9275,35.9082,35.9211,20700.0
2014-08-25 13:55:00,55.86,55.87,55.82,55.83,134100.0,35.9275,35.9339,35.9018,35.9082,134100.0
2014-08-25 14:00:00,55.82,55.85,55.8,55.82,73800.0,35.9018,35.9211,35.8889,35.9018,73800.0
2014-08-25 14:05:00,55.82,55.9,55.8,55.89,91400.0,35.9018,35.9532,35.8889,35.9468,91400.0
2014-08-25 14:10:00,55.88,55.89,55.86,55.87,49800.0,35.9404,35.9468,35.9275,35.9339,49800.0
2014-08-25 14:15:00,55.87,55.87,55.85,55.85,28100.0,35.9339,35.9339,35.9211,35.9211,28100.0
2014-08-25 14:20:00,55.84,55.85,55.83,55.83,36100.0,35.9146,35.9211,35.9082,35.9082,36100.0
2014-08-25 14:25:00,55.83,55.84,55.81,55.81,47200.0,35.9082,35.9146,35.8953,35.8953,47200.0
2014-08-25 14:30:00,55.81,55.82,55.79,55.82,52500.0,35.8953,35.9018,35.8825,35.9018,52500.0
2014-08-25 14:35:00,55.81,55.85,55.81,55.83,58800.0,35.8953,35.9211,35.8953,35.9082,58800.0
2014-08-25 14:40:00,55.83,55.87,55.82,55.84,49000.0,35.9082,35.9339,35.9018,35.9146,49000.0
2014-08-25 14:45:00,55.84,55.88,55.84,55.88,39000.0,35.9146,35.9404,35.9146,35.9404,39000.0
2014-08-25 14:50:00,55.87,55.89,55.86,55.86,34400.0,35.9339,35.9468,35.9275,35.9275,34400.0
2014-08-25 14:55:00,55.87,55.88,55.85,55.86,37700.0,35.9339,35.9404,35.9211,35.9275,37700.0
2014-08-25 15:00:00,55.86,55.87,55.84,55.85,59300.0,35.9275,35.9339,35.9146,35.9211,59300.0
2014-08-25 15:05:00,55.85,55.86,55.82,55.84,80500.0,35.9211,35.9275,35.9018,35.9146,80500.0
2014-08-25 15:10:00,55.84,55.84,55.81,55.81,69600.0,35.9146,35.9146,35.8953,35.8953,69600.0
2014-08-25 15:15:00,55.81,55.86,55.8,55.85,91000.0,35.8953,35.9275,35.8889,35.9211,91000.0
2014-08-25 15:20:00,55.85,55.86,55.84,55.85,102900.0,35.9211,35.9275,35.9146,35.9211,102900.0
2014-08-25 15:25:00,55.85,55.85,55.8,55.81,93500.0,35.9211,35.9211,35.8889,35.8953,93500.0
2014-08-25 15:30:00,55.8,55.8,55.77,55.79,102900.0,35.8889,35.8889,35.8696,35.8825,102900.0
2014-08-25 15:35:00,55.79,55.82,55.78,55.81,61700.0,35.8825,35.9018,35.876,35.8953,61700.0
2014-08-25 15:40:00,55.81,55.86,55.81,55.86,110900.0,35.8953,35.9275,35.8953,35.9275,110900.0
2014-08-25 15:45:00,55.85,55.89,55.83,55.88,194100.0,35.9211,35.9468,35.9082,35.9404,194100.0
2014-08-25 15:50:00,55.88,55.89,55.87,55.88,260500.0,35.9404,35.9468,35.9339,35.9404,260500.0
2014-08-25 15:55:00,55.89,55.9,55.86,55.89,420900.0,35.9468,35.9532,35.9275,35.9468,420900.0
2014-08-26 09:30:00,55.68,55.8,55.68,55.77,284300.0,35.8117,35.8889,35.8117,35.8696,284300.0
2014-08-26 09:35:00,55.78,55.94,55.76,55.77,106200.0,35.876,35.9789,35.8632,35.8696,106200.0
2014-08-26 09:40:00,55.77,55.8,55.72,55.79,114900.0,35.8696,35.8889,35.8375,35.8825,114900.0
2014-08-26 09:45:00,55.79,55.84,55.72,55.75,108500.0,35.8825,35.9146,35.8375,35.8567,108500.0
2014-08-26 09:50:00,55.76,55.8,55.73,55.75,58500.0,35.8632,35.8889,35.8439,35.8567,58500.0
2014-08-26 09:55:00,55.74,55.75,55.68,55.7,106900.0,35.8503,35.8567,35.8117,35.8246,106900.0
2014-08-26 10:00:00,55.69,55.77,55.69,55.75,295900.0,35.8182,35.8696,35.8182,35.8567,295900.0
2014-08-26 10:05:00,55.75,55.79,55.74,55.75,85700.0,35.8567,35.8825,35.8503,35.8567,85700.0
2014-08-26 10:10:00,55.75,55.77,55.72,55.74,47500.0,35.8567,35.8696,35.8375,35.8503,47500.0
2014-08-26 10:15:00,55.75,55.77,55.7,55.73,127000.0,35.8567,35.8696,35.8246,35.8439,127000.0
2014-08-26 10:20:00,55.73,55.75,55.72,55.72,81000.0,35.8439,35.8567,35.8375,35.8375,81000.0
2014-08-26 10:25:00,55.73,55.81,55.71,55.81,262700.0,35.8439,35.8953,35.831,35.8953,262700.0
2014-08-26 10:30:00,55.8,55.94,55.8,55.91,100700.0,35.8889,35.9789,35.8889,35.9597,100700.0
2014-08-26 10:35:00,55.91,55.93,55.85,55.89,78000.0,35.9597,35.9725,35.9211,35.9468,78000.0
2014-08-26 10:40:00,55.9,55.9,55.8,55.8,39000.0,35.9532,35.9532,35.8889,35.8889,39000.0
2014-08-26 10:45:00,55.8,55.84,55.79,55.81,78300.0,35.8889,35.9146,35.8825,35.8953,78300.0
2014-08-26 10:50:00,55.82,55.84,55.75,55.79,79100.0,35.9018,35.9146,35.8567,35.8825,79100.0
2014-08-26 10:55:00,55.79,55.79,55.75,55.75,60000.0,35.8825,35.8825,35.8567,35.8567,60000.0
2014-08-26 11:00:00,55.76,55.8,55.75,55.78,54600.0,35.8632,35.8889,35.8567,35.876,54600.0
2014-08-26 11:05:00,55.78,55.81,55.76,55.79,311200.0,35.876,35.8953,35.8632,35.8825,311200.0
2014-08-26 11:10:00,55.79,55.81,55.75,55.75,121800.0,35.8825,35.8953,35.8567,35.8567,121800.0
2014-08-26 11:15:00,55.76,55.79,55.73,55.76,198700.0,35.8632,35.8825,35.8439,35.8632,198700.0
2014-08-26 11:20:00,55.76,55.84,55.74,55.79,110600.0,35.8632,35.9146,35.8503,35.8825,110600.0
2014-08-26 11:25:00,55.79,55.84,55.79,55.83,156900.0,35.8825,35.9146,35.8825,35.9082,156900.0
2014-08-26 11:30:00,55.83,55.84,55.77,55.8,126700.0,35.9082,35.9146,35.8696,35.8889,126700.0
2014-08-26 11:35:00,55.79,55.85,55.79,55.83,129800.0,35.8825,35.9211,35.8825,35.9082,129800.0
2014-08-26 11:40:00,55.84,55.84,55.77,55.8,70900.0,35.9146,35.9146,35.8696,35.8889,70900.0
2014-08-26 11:45:00,55.8,55.81,55.75,55.75,59800.0,35.8889,35.8953,35.8567,35.8567,59800.0
2014-08-26 11:50:00,55.75,55.81,55.74,55.77,61400.0,35.8567,35.8953,35.8503,35.8696,61400.0
2014-08-26 11:55:00,55.76,55.78,55.74,55.76,49500.0,35.8632,35.876,35.8503,35.8632,49500.0
2014-08-26 12:00:00,55.77,55.79,55.74,55.79,41500.0,35.8696,35.8825,35.8503,35.8825,41500.0
2014-08-26 12:05:00,55.79,55.81,55.78,55.79,80400.0,35.8825,35.8953,35.876,35.8825,80400.0
2014-08-26 12:10:00,55.79,55.8,55.78,55.8,31600.0,35.8825,35.8889,35.876,35.8889,31600.0
2014-08-26 12:15:00,55.8,55.84,55.79,55.81,57400.0,35.8889,35.9146,35.8825,35.8953,57400.0
2014-08-26 12:20:00,55.82,55.87,55.8,55.86,27200.0,35.9018,35.9339,35.8889,35.9275,27200.0
2014-08-26 12:25:00,55.86,55.89,55.83,55.84,24900.0,35.9275,35.9468,35.9082,35.9146,24900.0
2014-08-26 12:30:00,55.84,55.88,55.83,55.86,37100.0,35.9146,35.9404,35.9082,35.9275,37100.0
2014-08-26 12:35:00,55.86,55.91,55.86,55.9,33400.0,35.9275,35.9597,35.9275,35.9532,33400.0
2014-08-26 12:40:00,55.9,55.9,55.81,55.83,105700.0,35.9532,35.9532,35.8953,35.9082,105700.0
2014-08-26 12:45:00,55.82,55.86,55.81,55.85,54600.0,35.9018,35.9275,35.8953,35.9211,54600.0
2014-08-26 12:50:00,55.86,55.88,55.85,55.87,21800.0,35.9275,35.9404,35.9211,35.9339,21800.0
2014-08-26 12:55:00,55.88,55.9,55.85,55.86,53300.0,35.9404,35.9532,35.9211,35.9275,53300.0
2014-08-26 13:00:00,55.86,55.86,55.81,55.83,137400.0,35.9275,35.9275,35.8953,35.9082,137400.0
2014-08-26 13:05:00,55.82,55.87,55.79,55.81,77400.0,35.9018,35.9339,35.8825,35.8953,77400.0
2014-08-26 13:10:00,55.82,55.87,55.82,55.83,78900.0,35.9018,35.9339,35.9018,35.9082,78900.0
2014-08-26 13:15:00,55.82,55.87,55.8,55.85,34900.0,35.9018,35.9339,35.8889,35.9211,34900.0
2014-08-26 13:20:00,55.84,55.86,55.83,55.85,55700.0,35.9146,35.9275,35.9082,35.9211,55700.0
2014-08-26 13:25:00,55.84,55.85,55.78,55.8,97000.0,35.9146,35.9211,35.876,35.8889,97000.0
2014-08-26 13:30:00,55.8,55.81,55.77,55.8,30900.0,35.8889,35.8953,35.8696,35.8889,30900.0
2014-08-26 13:35:00,55.8,55.8,55.78,55.79,20000.0,35.8889,35.8889,35.876,35.8825,20000.0
2014-08-26 13:40:00,55.8,55.81,55.77,55.79,23700.0,35.8889,35.8953,35.8696,35.8825,23700.0
2014-08-26 13:45:00,55.8,55.8,55.77,55.77,20600.0,35.8889,35.8889,35.8696,35.8696,20600.0
2014-08-26 13:50:00,55.77,55.78,55.71,55.72,89400.0,35.8696,35.876,35.831,35.8375,89400.0
2014-08-26 13:55:00,55.72,55.74,55.72,55.72,27500.0,35.8375,35.8503,35.8375,35.8375,27500.0
2014-08-26 14:00:00,55.73,55.82,55.73,55.8,106800.0,35.8439,35.9018,35.8439,35.8889,106800.0
2014-08-26 14:05:00,55.79,55.81,55.73,55.73,74100.0,35.8825,35.8953,35.8439,35.8439,74100.0
2014-08-26 14:10:00,55.73,55.75,55.71,55.75,46800.0,35.8439,35.8567,35.831,35.8567,46800.0
2014-08-26 14:15:00,55.75,55.75,55.72,55.73,80100.0,35.8567,35.8567,35.8375,35.8439,80100.0
2014-08-26 14:20:00,55.73,55.75,55.73,55.73,132000.0,35.8439,35.8567,35.8439,35.8439,132000.0
2014-08-26 14:25:00,55.73,55.75,55.69,55.74,62800.0,35.8439,35.8567,35.8182,35.8503,62800.0
2014-08-26 14:30:00,55.74,55.76,55.71,55.72,64700.0,35.8503,35.8632,35.831,35.8375,64700.0
2014-08-26 14:35:00,55.72,55.75,55.7,55.75,62800.0,35.8375,35.8567,35.8246,35.8567,62800.0
2014-08-26 14:40:00,55.75,55.76,55.74,55.74,97900.0,35.8567,35.8632,35.8503,35.8503,97900.0
2014-08-26 14:45:00,55.75,55.75,55.74,55.75,61900.0,35.8567,35.8567,35.8503,35.8567,61900.0
2014-08-26 14:50:00,55.75,55.77,55.73,55.75,89100.0,35.8567,35.8696,35.8439,35.8567,89100.0
2014-08-26 14:55:00,55.75,55.78,55.74,55.75,120000.0,35.8567,35.876,35.8503,35.8567,120000.0
2014-08-26 15:00:00,55.74,55.75,55.74,55.74,44600.0,35.8503,35.8567,35.8503,35.8503,44600.0
2014-08-26 15:05:00,55.74,55.75,55.64,55.66,80300.0,35.8503,35.8567,35.786,35.7989,80300.0
2014-08-26 15:10:00,55.65,55.71,55.65,55.71,64900.0,35.7924,35.831,35.7924,35.831,64900.0
2014-08-26 15:15:00,55.71,55.72,55.67,55.67,76700.0,35.831,35.8375,35.8053,35.8053,76700.0
2014-08-26 15:20:00,55.67,55.71,55.67,55.71,80400.0,35.8053,35.831,35.8053,35.831,80400.0
2014-08-26 15:25:00,55.7,55.71,55.69,55.69,83600.0,35.8246,35.831,35.8182,35.8182,83600.0
2014-08-26 15:30:00,55.69,55.74,55.68,55.74,94500.0,35.8182,35.8503,35.8117,35.8503,94500.0
2014-08-26 15:35:00,55.73,55.75,55.73,55.75,114000.0,35.8439,35.8567,35.8439,35.8567,114000.0
2014-08-26 15:40:00,55.74,55.78,55.74,55.75,141700.0,35.8503,35.876,35.8503,35.8567,141700.0
2014-08-26 15:45:00,55.76,55.77,55.74,55.77,192900.0,35.8632,35.8696,35.8503,35.8696,192900.0
2014-08-26 15:50:00,55.77,55.8,55.75,55.8,242800.0,35.8696,35.8889,35.8567,35.8889,242800.0
2014-08-26 15:55:00,55.79,55.8,55.72,55.74,406100.0,35.8825,35.8889,35.8375,35.8503,406100.0
2014-08-27 09:30:00,55.85,55.85,55.43,55.57,382300.0,35.9211,35.9211,35.6509,35.741,382300.0
2014-08-27 09:35:00,55.58,55.59,55.48,55.51,451200.0,35.7474,35.7538,35.6831,35.7024,451200.0
2014-08-27 09:40:00,55.49,55.57,55.49,55.5,255900.0,35.6895,35.741,35.6895,35.696,255900.0
2014-08-27 09:45:00,55.5,55.58,55.5,55.57,275400.0,35.696,35.7474,35.696,35.741,275400.0
2014-08-27 09:50:00,55.57,55.66,55.55,55.65,170700.0,35.741,35.7989,35.7281,35.7924,170700.0
2014-08-27 09:55:00,55.66,55.69,55.52,55.55,71900.0,35.7989,35.8182,35.7088,35.7281,71900.0
2014-08-27 10:00:00,55.55,55.58,55.48,55.55,108700.0,35.7281,35.7474,35.6831,35.7281,108700.0
2014-08-27 10:05:00,55.55,55.61,55.53,55.55,166600.0,35.7281,35.7667,35.7152,35.7281,166600.0
2014-08-27 10:10:00,55.55,55.6,55.52,55.52,128400.0,35.7281,35.7603,35.7088,35.7088,128400.0
2014-08-27 10:15:00,55.53,55.55,55.5,55.55,112800.0,35.7152,35.7281,35.696,35.7281,112800.0
2014-08-27 10:20:00,55.54,55.6,55.53,55.55,49300.0,35.7217,35.7603,35.7152,35.7281,49300.0
2014-08-27 10:25:00,55.55,55.59,55.52,55.59,187000.0,35.7281,35.7538,35.7088,35.7538,187000.0
2014-08-27 10:30:00,55.58,55.59,55.51,55.53,208600.0,35.7474,35.7538,35.7024,35.7152,208600.0
2014-08-27 10:35:00,55.53,55.53,55.42,55.46,135600.0,35.7152,35.7152,35.6445,35.6702,135600.0
2014-08-27 10:40:00,55.46,55.51,55.4,55.5,171500.0,35.6702,35.7024,35.6316,35.696,171500.0
2014-08-27 10:45:00,55.5,55.66,55.5,55.65,28900.0,35.696,35.7989,35.696,35.7924,28900.0
2014-08-27 10:50:00,55.66,55.69,55.62,55.63,211000.0,35.7989,35.8182,35.7731,35.7796,211000.0
2014-08-27 10:55:00,55.63,55.68,55.55,55.67,52700.0,35.7796,35.8117,35.7281,35.8053,52700.0
2014-08-27 11:00:00,55.67,55.69,55.6,55.61,63000.0,35.8053,35.8182,35.7603,35.7667,63000.0
2014-08-27 11:05:00,55.6,55.65,55.59,55.6,129600.0,35.7603,35.7924,35.7538,35.7603,129600.0
2014-08-27 11:10:00,55.59,55.61,55.55,55.55,46500.0,35.7538,35.7667,35.7281,35.7281,46500.0
2014-08-27 11:15:00,55.56,55.59,55.51,55.55,80700.0,35.7345,35.7538,35.7024,35.7281,80700.0
2014-08-27 11:20:00,55.54,55.58,55.54,55.54,50100.0,35.7217,35.7474,35.7217,35.7217,50100.0
2014-08-27 11:25:00,55.55,55.58,55.52,55.54,54900.0,35.7281,35.7474,35.7088,35.7217,54900.0
2014-08-27 11:30:00,55.54,55.61,55.52,55.58,58500.0,35.7217,35.7667,35.7088,35.7474,58500.0
2014-08-27 11:35:00,55.58,55.63,55.55,55.6,47800.0,35.7474,35.7796,35.7281,35.7603,47800.0
2014-08-27 11:40:00,55.6,55.63,55.59,55.63,33100.0,35.7603,35.7796,35.7538,35.7796,33100.0
2014-08-27 11:45:00,55.63,55.65,55.61,55.61,36200.0,35.7796,35.7924,35.7667,35.7667,36200.0
2014-08-27 11:50:00,55.61,55.65,55.61,55.64,56500.0,35.7667,35.7924,35.7667,35.786,56500.0
2014-08-27 11:55:00,55.64,55.67,55.64,55.65,72000.0,35.786,35.8053,35.786,35.7924,72000.0
2014-08-27 12:00:00,55.64,55.67,55.62,55.62,87600.0,35.786,35.8053,35.7731,35.7731,87600.0
2014-08-27 12:05:00,55.61,55.68,55.61,55.64,39800.0,35.7667,35.8117,35.7667,35.786,39800.0
2014-08-27 12:10:00,55.64,55.67,55.62,55.66,26600.0,35.786,35.8053,35.7731,35.7989,26600.0
2014-08-27 12:15:00,55.66,55.69,55.64,55.68,155500.0,35.7989,35.8182,35.786,35.8117,155500.0
2014-08-27 12:20:00,55.67,55.68,55.64,55.65,75000.0,35.8053,35.8117,35.786,35.7924,75000.0
2014-08-27 12:25:00,55.65,55.67,55.64,55.67,37900.0,35.7924,35.8053,35.786,35.8053,37900.0
2014-08-27 12:30:00,55.66,55.67,55.62,55.65,67800.0,35.7989,35.8053,35.7731,35.7924,67800.0
2014-08-27 12:35:00,55.65,55.66,55.62,55.64,21500.0,35.7924,35.7989,35.7731,35.786,21500.0
2014-08-27 12:40:00,55.64,55.66,55.58,55.59,61700.0,35.786,35.7989,35.7474,35.7538,61700.0
2014-08-27 12:45:00,55.6,55.6,55.57,55.6,33800.0,35.7603,35.7603,35.741,35.7603,33800.0
2014-08-27 12:50:00,55.6,55.6,55.56,55.57,35900.0,35.7603,35.7603,35.7345,35.741,35900.0
2014-08-27 12:55:00,55.57,55.62,55.57,55.6,48700.0,35.741,35.7731,35.741,35.7603,48700.0
2014-08-27 13:00:00,55.6,55.62,55.58,55.62,28100.0,35.7603,35.7731,35.7474,35.7731,28100.0
2014-08-27 13:05:00,55.62,55.65,55.59,55.63,40800.0,35.7731,35.7924,35.7538,35.7796,40800.0
2014-08-27 13:10:00,55.63,55.63,55.57,55.62,44800.0,35.7796,35.7796,35.741,35.7731,44800.0
2014-08-27 13:15:00,55.63,55.63,55.57,55.58,28200.0,35.7796,35.7796,35.741,35.7474,28200.0
2014-08-27 13:20:00,55.58,55.61,55.57,55.61,40900.0,35.7474,35.7667,35.741,35.7667,40900.0
2014-08-27 13:25:00,55.61,55.61,55.59,55.6,24600.0,35.7667,35.7667,35.7538,35.7603,24600.0
2014-08-27 13:30:00,55.6,55.61,55.57,55.59,41700.0,35.7603,35.7667,35.741,35.7538,41700.0
2014-08-27 13:35:00,55.59,55.61,55.58,55.58,157100.0,35.7538,35.7667,35.7474,35.7474,157100.0
2014-08-27 13:40:00,55.59,55.6,55.57,55.59,44400.0,35.7538,35.7603,35.741,35.7538,44400.0
2014-08-27 13:45:00,55.58,55.61,55.58,55.58,54400.0,35.7474,35.7667,35.7474,35.7474,54400.0
2014-08-27 13:50:00,55.57,55.6,55.57,55.59,45100.0,35.741,35.7603,35.741,35.7538,45100.0
2014-08-27 13:55:00,55.6,55.6,55.57,55.58,52100.0,35.7603,35.7603,35.741,35.7474,52100.0
2014-08-27 14:00:00,55.57,55.58,55.57,55.58,37200.0,35.741,35.7474,35.741,35.7474,37200.0
2014-08-27 14:05:00,55.58,55.59,55.57,55.58,51400.0,35.7474,35.7538,35.741,35.7474,51400.0
2014-08-27 14:10:00,55.58,55.62,55.56,55.62,193800.0,35.7474,35.7731,35.7345,35.7731,193800.0
2014-08-27 14:15:00,55.61,55.63,55.59,55.59,40800.0,35.7667,35.7796,35.7538,35.7538,40800.0
2014-08-27 14:20:00,55.59,55.61,55.58,55.61,41700.0,35.7538,35.7667,35.7474,35.7667,41700.0
2014-08-27 14:25:00,55.61,55.61,55.57,55.6,49000.0,35.7667,35.7667,35.741,35.7603,49000.0
2014-08-27 14:30:00,55.6,55.6,55.57,55.58,34300.0,35.7603,35.7603,35.741,35.7474,34300.0
2014-08-27 14:35:00,55.58,55.58,55.55,55.56,145800.0,35.7474,35.7474,35.7281,35.7345,145800.0
2014-08-27 14:40:00,55.56,55.56,55.53,55.54,99600.0,35.7345,35.7345,35.7152,35.7217,99600.0
2014-08-27 14:45:00,55.54,55.56,55.53,55.56,88200.0,35.7217,35.7345,35.7152,35.7345,88200.0
2014-08-27 14:50:00,55.55,55.56,55.55,55.55,32500.0,35.7281,35.7345,35.7281,35.7281,32500.0
2014-08-27 14:55:00,55.55,55.56,55.46,55.49,319400.0,35.7281,35.7345,35.6702,35.6895,319400.0
2014-08-27 15:00:00,55.49,55.5,55.47,55.5,79800.0,35.6895,35.696,35.6767,35.696,79800.0
2014-08-27 15:05:00,55.5,55.53,55.48,55.53,145500.0,35.696,35.7152,35.6831,35.7152,145500.0
2014-08-27 15:10:00,55.53,55.57,55.53,55.57,330000.0,35.7152,35.741,35.7152,35.741,330000.0
2014-08-27 15:15:00,55.57,55.63,55.53,55.63,373900.0,35.741,35.7796,35.7152,35.7796,373900.0
2014-08-27 15:20:00,55.63,55.65,55.62,55.63,61800.0,35.7796,35.7924,35.7731,35.7796,61800.0
2014-08-27 15:25:00,55.63,55.63,55.59,55.6,45400.0,35.7796,35.7796,35.7538,35.7603,45400.0
2014-08-27 15:30:00,55.6,55.61,55.58,55.59,74100.0,35.7603,35.7667,35.7474,35.7538,74100.0
2014-08-27 15:35:00,55.59,55.63,55.57,55.61,61600.0,35.7538,35.7796,35.741,35.7667,61600.0
2014-08-27 15:40:00,55.61,55.64,55.6,55.63,73500.0,35.7667,35.786,35.7603,35.7796,73500.0
2014-08-27 15:45:00,55.62,55.63,55.58,55.6,233400.0,35.7731,35.7796,35.7474,35.7603,233400.0
2014-08-27 15:50:00,55.6,55.65,55.6,55.64,96100.0,35.7603,35.7924,35.7603,35.786,96100.0
2014-08-27 15:55:00,55.64,55.71,55.63,55.68,431200.0,35.786,35.831,35.7796,35.8117,431200.0
2014-08-28 09:30:00,55.52,55.68,55.39,55.46,173900.0,35.7088,35.8117,35.6252,35.6702,173900.0
2014-08-28 09:35:00,55.46,55.57,55.44,55.49,264800.0,35.6702,35.741,35.6574,35.6895,264800.0
2014-08-28 09:40:00,55.49,55.5,55.37,55.41,99900.0,35.6895,35.696,35.6123,35.6381,99900.0
2014-08-28 09:45:00,55.41,55.46,55.35,55.42,135100.0,35.6381,35.6702,35.5995,35.6445,135100.0
2014-08-28 09:50:00,55.42,55.47,55.4,55.44,65800.0,35.6445,35.6767,35.6316,35.6574,65800.0
2014-08-28 09:55:00,55.44,55.49,55.44,55.48,61800.0,35.6574,35.6895,35.6574,35.6831,61800.0
2014-08-28 10:00:00,55.49,55.5,55.42,55.44,98900.0,35.6895,35.696,35.6445,35.6574,98900.0
2014-08-28 10:05:00,55.43,55.47,55.42,55.46,104200.0,35.6509,35.6767,35.6445,35.6702,104200.0
2014-08-28 10:10:00,55.46,55.47,55.38,55.38,98700.0,35.6702,35.6767,35.6188,35.6188,98700.0
2014-08-28 10:15:00,55.38,55.43,55.25,55.42,337200.0,35.6188,35.6509,35.5352,35.6445,337200.0
2014-08-28 10:20:00,55.41,55.49,55.4,55.44,89900.0,35.6381,35.6895,35.6316,35.6574,89900.0
2014-08-28 10:25:00,55.44,55.47,55.42,55.46,40100.0,35.6574,35.6767,35.6445,35.6702,40100.0
2014-08-28 10:30:00,55.46,55.46,55.39,55.4,76600.0,35.6702,35.6702,35.6252,35.6316,76600.0
2014-08-28 10:35:00,55.4,55.44,55.4,55.42,65800.0,35.6316,35.6574,35.6316,35.6445,65800.0
2014-08-28 10:40:00,55.41,55.41,55.36,55.4,40500.0,35.6381,35.6381,35.6059,35.6316,40500.0
2014-08-28 10:45:00,55.4,55.44,55.32,55.42,112400.0,35.6316,35.6574,35.5802,35.6445,112400.0
2014-08-28 10:50:00,55.41,55.42,55.38,55.4,31400.0,35.6381,35.6445,35.6188,35.6316,31400.0
2014-08-28 10:55:00,55.39,55.4,55.36,55.38,38600.0,35.6252,35.6316,35.6059,35.6188,38600.0
2014-08-28 11:00:00,55.39,55.41,55.34,55.34,66700.0,35.6252,35.6381,35.593,35.593,66700.0
2014-08-28 11:05:00,55.34,55.39,55.31,55.39,41500.0,35.593,35.6252,35.5738,35.6252,41500.0
2014-08-28 11:10:00,55.38,55.43,55.34,55.41,166600.0,35.6188,35.6509,35.593,35.6381,166600.0
2014-08-28 11:15:00,55.41,55.48,55.41,55.47,129900.0,35.6381,35.6831,35.6381,35.6767,129900.0
2014-08-28 11:20:00,55.47,55.5,55.45,55.46,72200.0,35.6767,35.696,35.6638,35.6702,72200.0
2014-08-28 11:25:00,55.48,55.52,55.47,55.49,41900.0,35.6831,35.7088,35.6767,35.6895,41900.0
2014-08-28 11:30:00,55.5,55.51,55.4,55.41,50100.0,35.696,35.7024,35.6316,35.6381,50100.0
2014-08-28 11:35:00,55.41,55.45,55.4,55.44,32600.0,35.6381,35.6638,35.6316,35.6574,32600.0
2014-08-28 11:40:00,55.44,55.46,55.41,55.41,20400.0,35.6574,35.6702,35.6381,35.6381,20400.0
2014-08-28 11:45:00,55.41,55.45,55.41,55.43,25300.0,35.6381,35.6638,35.6381,35.6509,25300.0
2014-08-28 11:50:00,55.42,55.47,55.4,55.47,35500.0,35.6445,35.6767,35.6316,35.6767,35500.0
2014-08-28 11:55:00,55.47,55.47,55.39,55.41,52000.0,35.6767,35.6767,35.6252,35.6381,52000.0
2014-08-28 12:00:00,55.41,55.41,55.37,55.37,77200.0,35.6381,35.6381,35.6123,35.6123,77200.0
2014-08-28 12:05:00,55.37,55.39,55.35,55.38,80500.0,35.6123,35.6252,35.5995,35.6188,80500.0
2014-08-28 12:10:00,55.38,55.39,55.34,55.36,35300.0,35.6188,35.6252,35.593,35.6059,35300.0
2014-08-28 12:15:00,55.36,55.41,55.36,55.41,23800.0,35.6059,35.6381,35.6059,35.6381,23800.0
2014-08-28 12:20:00,55.4,55.45,55.4,55.45,70100.0,35.6316,35.6638,35.6316,35.6638,70100.0
2014-08-28 12:25:00,55.45,55.5,55.45,55.5,36800.0,35.6638,35.696,35.6638,35.696,36800.0
2014-08-28 12:30:00,55.5,55.51,55.47,55.48,35300.0,35.696,35.7024,35.6767,35.6831,35300.0
2014-08-28 12:35:00,55.48,55.49,55.46,55.46,18200.0,35.6831,35.6895,35.6702,35.6702,18200.0
2014-08-28 12:40:00,55.47,55.48,55.45,55.47,33500.0,35.6767,35.6831,35.6638,35.6767,33500.0
2014-08-28 12:45:00,55.47,55.52,55.46,55.47,98500.0,35.6767,35.7088,35.6702,35.6767,98500.0
2014-08-28 12:50:00,55.46,55.47,55.42,55.47,95800.0,35.6702,35.6767,35.6445,35.6767,95800.0
2014-08-28 12:55:00,55.47,55.54,55.47,55.51,34900.0,35.6767,35.7217,35.6767,35.7024,34900.0
2014-08-28 13:00:00,55.52,55.53,55.46,55.49,284200.0,35.7088,35.7152,35.6702,35.6895,284200.0
2014-08-28 13:05:00,55.49,55.53,55.48,55.52,80100.0,35.6895,35.7152,35.6831,35.7088,80100.0
2014-08-28 13:10:00,55.51,55.52,55.49,55.5,40200.0,35.7024,35.7088,35.6895,35.696,40200.0
2014-08-28 13:15:00,55.51,55.51,55.48,55.49,18200.0,35.7024,35.7024,35.6831,35.6895,18200.0
2014-08-28 13:20:00,55.48,55.48,55.47,55.48,25500.0,35.6831,35.6831,35.6767,35.6831,25500.0
2014-08-28 13:25:00,55.47,55.54,55.47,55.52,58900.0,35.6767,35.7217,35.6767,35.7088,58900.0
2014-08-28 13:30:00,55.53,55.56,55.51,55.55,75500.0,35.7152,35.7345,35.7024,35.7281,75500.0
2014-08-28 13:35:00,55.56,55.58,55.53,55.57,57600.0,35.7345,35.7474,35.7152,35.741,57600.0
2014-08-28 13:40:00,55.57,55.59,55.53,55.55,43900.0,35.741,35.7538,35.7152,35.7281,43900.0
2014-08-28 13:45:00,55.54,55.57,55.54,55.57,27000.0,35.7217,35.741,35.7217,35.741,27000.0
2014-08-28 13:50:00,55.57,55.58,55.54,55.55,50000.0,35.741,35.7474,35.7217,35.7281,50000.0
2014-08-28 13:55:00,55.56,55.59,55.55,55.57,40400.0,35.7345,35.7538,35.7281,35.741,40400.0
2014-08-28 14:00:00,55.56,55.57,55.54,55.55,49400.0,35.7345,35.741,35.7217,35.7281,49400.0
2014-08-28 14:05:00,55.55,55.56,55.54,55.55,48200.0,35.7281,35.7345,35.7217,35.7281,48200.0
2014-08-28 14:10:00,55.54,55.56,55.54,55.56,74600.0,35.7217,35.7345,35.7217,35.7345,74600.0
2014-08-28 14:15:00,55.56,55.56,55.54,55.55,25900.0,35.7345,35.7345,35.7217,35.7281,25900.0
2014-08-28 14:20:00,55.55,55.6,55.55,55.6,49000.0,35.7281,35.7603,35.7281,35.7603,49000.0
2014-08-28 14:25:00,55.6,55.61,55.59,55.61,25700.0,35.7603,35.7667,35.7538,35.7667,25700.0
2014-08-28 14:30:00,55.61,55.61,55.59,55.59,58800.0,35.7667,35.7667,35.7538,35.7538,58800.0
2014-08-28 14:35:00,55.6,55.63,55.58,55.6,155800.0,35.7603,35.7796,35.7474,35.7603,155800.0
2014-08-28 14:40:00,55.6,55.6,55.54,55.55,60400.0,35.7603,35.7603,35.7217,35.7281,60400.0
2014-08-28 14:45:00,55.55,55.61,55.55,55.59,110900.0,35.7281,35.7667,35.7281,35.7538,110900.0
2014-08-28 14:50:00,55.59,55.6,55.58,55.6,51700.0,35.7538,35.7603,35.7474,35.7603,51700.0
2014-08-28 14:55:00,55.6,55.6,55.55,55.58,72900.0,35.7603,35.7603,35.7281,35.7474,72900.0
2014-08-28 15:00:00,55.57,55.58,55.56,55.57,21000.0,35.741,35.7474,35.7345,35.741,21000.0
2014-08-28 15:05:00,55.57,55.57,55.55,55.55,156500.0,35.741,35.741,35.7281,35.7281,156500.0
2014-08-28 15:10:00,55.55,55.58,55.54,55.57,68300.0,35.7281,35.7474,35.7217,35.741,68300.0
2014-08-28 15:15:00,55.56,55.59,55.55,55.59,53600.0,35.7345,35.7538,35.7281,35.7538,53600.0
2014-08-28 15:20:00,55.59,55.63,55.58,55.62,71100.0,35.7538,35.7796,35.7474,35.7731,71100.0
2014-08-28 15:25:00,55.62,55.63,55.6,55.63,34400.0,35.7731,35.7796,35.7603,35.7796,34400.0
2014-08-28 15:30:00,55.63,55.63,55.6,55.61,102400.0,35.7796,35.7796,35.7603,35.7667,102400.0
2014-08-28 15:35:00,55.6,55.61,55.59,55.61,78700.0,35.7603,35.7667,35.7538,35.7667,78700.0
2014-08-28 15:40:00,55.61,55.62,55.59,55.6,139000.0,35.7667,35.7731,35.7538,35.7603,139000.0
2014-08-28 15:45:00,55.6,55.63,55.58,55.63,145700.0,35.7603,35.7796,35.7474,35.7796,145700.0
2014-08-28 15:50:00,55.62,55.63,55.59,55.61,300100.0,35.7731,35.7796,35.7538,35.7667,300100.0
2014-08-28 15:55:00,55.6,55.65,55.59,55.61,452400.0,35.7603,35.7924,35.7538,35.7667,452400.0
2014-08-29 09:30:00,55.75,55.8,55.52,55.6,253000.0,35.8567,35.8889,35.7088,35.7603,253000.0
2014-08-29 09:35:00,55.61,55.63,55.58,55.59,103000.0,35.7667,35.7796,35.7474,35.7538,103000.0
2014-08-29 09:40:00,55.6,55.62,55.58,55.61,49900.0,35.7603,35.7731,35.7474,35.7667,49900.0
2014-08-29 09:45:00,55.6,55.69,55.59,55.6,94300.0,35.7603,35.8182,35.7538,35.7603,94300.0
2014-08-29 09:50:00,55.6,55.62,55.59,55.62,66500.0,35.7603,35.7731,35.7538,35.7731,66500.0
2014-08-29 09:55:00,55.62,55.62,55.59,55.6,69500.0,35.7731,35.7731,35.7538,35.7603,69500.0
2014-08-29 10:00:00,55.6,55.62,55.59,55.6,87000.0,35.7603,35.7731,35.7538,35.7603,87000.0
2014-08-29 10:05:00,55.6,55.61,55.5,55.54,90300.0,35.7603,35.7667,35.696,35.7217,90300.0
2014-08-29 10:10:00,55.53,55.54,55.5,55.52,64800.0,35.7152,35.7217,35.696,35.7088,64800.0
2014-08-29 10:15:00,55.51,55.55,55.47,55.5,71300.0,35.7024,35.7281,35.6767,35.696,71300.0
2014-08-29 10:20:00,55.49,55.52,55.48,55.5,107400.0,35.6895,35.7088,35.6831,35.696,107400.0
2014-08-29 10:25:00,55.5,55.52,55.48,55.49,188500.0,35.696,35.7088,35.6831,35.6895,188500.0
2014-08-29 10:30:00,55.5,55.52,55.48,55.51,59000.0,35.696,35.7088,35.6831,35.7024,59000.0
2014-08-29 10:35:00,55.51,55.53,55.49,55.51,45400.0,35.7024,35.7152,35.6895,35.7024,45400.0
2014-08-29 10:40:00,55.5,55.51,55.47,55.5,70600.0,35.696,35.7024,35.6767,35.696,70600.0
2014-08-29 10:45:00,55.5,55.54,55.5,55.53,63600.0,35.696,35.7217,35.696,35.7152,63600.0
2014-08-29 10:50:00,55.53,55.53,55.49,55.51,121100.0,35.7152,35.7152,35.6895,35.7024,121100.0
2014-08-29 10:55:00,55.51,55.52,55.49,55.5,75700.0,35.7024,35.7088,35.6895,35.696,75700.0
2014-08-29 11:00:00,55.51,55.52,55.5,55.5,38100.0,35.7024,35.7088,35.696,35.696,38100.0
2014-08-29 11:05:00,55.51,55.51,55.48,55.49,55500.0,35.7024,35.7024,35.6831,35.6895,55500.0
2014-08-29 11:10:00,55.49,55.53,55.49,55.52,30400.0,35.6895,35.7152,35.6895,35.7088,30400.0
2014-08-29 11:15:00,55.52,55.54,55.51,55.53,63500.0,35.7088,35.7217,35.7024,35.7152,63500.0
2014-08-29 11:20:00,55.54,55.57,55.51,55.55,52300.0,35.7217,35.741,35.7024,35.7281,52300.0
2014-08-29 11:25:00,55.55,55.58,55.54,55.56,52500.0,35.7281,35.7474,35.7217,35.7345,52500.0
2014-08-29 11:30:00,55.55,55.57,55.53,55.55,66400.0,35.7281,35.741,35.7152,35.7281,66400.0
2014-08-29 11:35:00,55.55,55.56,55.52,55.52,78500.0,35.7281,35.7345,35.7088,35.7088,78500.0
2014-08-29 11:40:00,55.52,55.55,55.51,55.53,40000.0,35.7088,35.7281,35.7024,35.7152,40000.0
2014-08-29 11:45:00,55.53,55.54,55.51,55.52,33400.0,35.7152,35.7217,35.7024,35.7088,33400.0
2014-08-29 11:50:00,55.53,55.53,55.48,55.49,146400.0,35.7152,35.7152,35.6831,35.6895,146400.0
2014-08-29 11:55:00,55.48,55.5,55.45,55.5,171600.0,35.6831,35.696,35.6638,35.696,171600.0
2014-08-29 12:00:00,55.5,55.51,55.49,55.5,51300.0,35.696,35.7024,35.6895,35.696,51300.0
2014-08-29 12:05:00,55.5,55.58,55.5,55.56,192500.0,35.696,35.7474,35.696,35.7345,192500.0
2014-08-29 12:10:00,55.57,55.58,55.52,55.53,137300.0,35.741,35.7474,35.7088,35.7152,137300.0
2014-08-29 12:15:00,55.53,55.55,55.5,55.53,38400.0,35.7152,35.7281,35.696,35.7152,38400.0
2014-08-29 12:20:00,55.53,55.53,55.46,55.46,37200.0,35.7152,35.7152,35.6702,35.6702,37200.0
2014-08-29 12:25:00,55.47,55.48,55.4,55.41,57300.0,35.6767,35.6831,35.6316,35.6381,57300.0
2014-08-29 12:30:00,55.41,55.41,55.33,55.34,41600.0,35.6381,35.6381,35.5866,35.593,41600.0
2014-08-29 12:35:00,55.34,55.35,55.3,55.32,87300.0,35.593,35.5995,35.5673,35.5802,87300.0
2014-08-29 12:40:00,55.33,55.37,55.31,55.35,73600.0,35.5866,35.6123,35.5738,35.5995,73600.0
2014-08-29 12:45:00,55.34,55.38,55.33,55.37,19100.0,35.593,35.6188,35.5866,35.6123,19100.0
2014-08-29 12:50:00,55.36,55.38,55.36,55.38,75800.0,35.6059,35.6188,35.6059,35.6188,75800.0
2014-08-29 12:55:00,55.38,55.42,55.37,55.41,44600.0,35.6188,35.6445,35.6123,35.6381,44600.0
2014-08-29 13:00:00,55.41,55.41,55.4,55.41,39100.0,35.6381,35.6381,35.6316,35.6381,39100.0
2014-08-29 13:05:00,55.41,55.43,55.4,55.43,60500.0,35.6381,35.6509,35.6316,35.6509,60500.0
2014-08-29 13:10:00,55.42,55.43,55.42,55.43,40400.0,35.6445,35.6509,35.6445,35.6509,40400.0
2014-08-29 13:15:00,55.43,55.45,55.42,55.45,36400.0,35.6509,35.6638,35.6445,35.6638,36400.0
2014-08-29 13:20:00,55.45,55.45,55.43,55.43,52000.0,35.6638,35.6638,35.6509,35.6509,52000.0
2014-08-29 13:25:00,55.44,55.45,55.43,55.44,33400.0,35.6574,35.6638,35.6509,35.6574,33400.0
2014-08-29 13:30:00,55.45,55.46,55.44,55.45,71600.0,35.6638,35.6702,35.6574,35.6638,71600.0
2014-08-29 13:35:00,55.45,55.46,55.44,55.45,35100.0,35.6638,35.6702,35.6574,35.6638,35100.0
2014-08-29 13:40:00,55.45,55.46,55.44,55.45,42300.0,35.6638,35.6702,35.6574,35.6638,42300.0
2014-08-29 13:45:00,55.46,55.46,55.44,55.45,25300.0,35.6702,35.6702,35.6574,35.6638,25300.0
2014-08-29 13:50:00,55.46,55.46,55.44,55.44,42000.0,35.6702,35.6702,35.6574,35.6574,42000.0
2014-08-29 13:55:00,55.45,55.45,55.44,55.45,19400.0,35.6638,35.6638,35.6574,35.6638,19400.0
2014-08-29 14:00:00,55.44,55.46,55.44,55.44,94600.0,35.6574,35.6702,35.6574,35.6574,94600.0
2014-08-29 14:05:00,55.44,55.46,55.44,55.46,53800.0,35.6574,35.6702,35.6574,35.6702,53800.0
2014-08-29 14:10:00,55.45,55.46,55.45,55.45,29600.0,35.6638,35.6702,35.6638,35.6638,29600.0
2014-08-29 14:15:00,55.46,55.46,55.44,55.45,46100.0,35.6702,35.6702,35.6574,35.6638,46100.0
2014-08-29 14:20:00,55.45,55.45,55.44,55.44,61300.0,35.6638,35.6638,35.6574,35.6574,61300.0
2014-08-29 14:25:00,55.44,55.45,55.37,55.4,70600.0,35.6574,35.6638,35.6123,35.6316,70600.0
2014-08-29 14:30:00,55.39,55.4,55.36,55.37,51200.0,35.6252,35.6316,35.6059,35.6123,51200.0
2014-08-29 14:35:00,55.37,55.37,55.35,55.35,51500.0,35.6123,35.6123,35.5995,35.5995,51500.0
2014-08-29 14:40:00,55.36,55.36,55.33,55.33,71000.0,35.6059,35.6059,35.5866,35.5866,71000.0
2014-08-29 14:45:00,55.33,55.33,55.26,55.27,56800.0,35.5866,35.5866,35.5416,35.548,56800.0
2014-08-29 14:50:00,55.27,55.27,55.24,55.25,69300.0,35.548,35.548,35.5287,35.5352,69300.0
2014-08-29 14:55:00,55.25,55.29,55.25,55.27,68700.0,35.5352,35.5609,35.5352,35.548,68700.0
2014-08-29 15:00:00,55.27,55.28,55.25,55.28,88100.0,35.548,35.5545,35.5352,35.5545,88100.0
2014-08-29 15:05:00,55.28,55.31,55.27,55.3,63400.0,35.5545,35.5738,35.548,35.5673,63400.0
2014-08-29 15:10:00,55.3,55.31,55.27,55.27,51600.0,35.5673,35.5738,35.548,35.548,51600.0
2014-08-29 15:15:00,55.27,55.3,55.27,55.28,48600.0,35.548,35.5673,35.548,35.5545,48600.0
2014-08-29 15:20:00,55.28,55.3,55.28,55.3,98700.0,35.5545,35.5673,35.5545,35.5673,98700.0
2014-08-29 15:25:00,55.3,55.31,55.28,55.29,69000.0,35.5673,35.5738,35.5545,35.5609,69000.0
2014-08-29 15:30:00,55.29,55.29,55.24,55.27,112400.0,35.5609,35.5609,35.5287,35.548,112400.0
2014-08-29 15:35:00,55.27,55.3,55.26,55.29,60200.0,35.548,35.5673,35.5416,35.5609,60200.0
2014-08-29 15:40:00,55.28,55.29,55.27,55.28,87000.0,35.5545,35.5609,35.548,35.5545,87000.0
2014-08-29 15:45:00,55.27,55.28,55.26,55.28,185300.0,35.548,35.5545,35.5416,35.5545,185300.0
2014-08-29 15:50:00,55.28,55.33,55.27,55.3,243100.0,35.5545,35.5866,35.548,35.5673,243100.0
2014-08-29 15:55:00,55.3,55.33,55.27,55.28,506500.0,35.5673,35.5866,35.548,35.5545,506500.0
2014-09-02 09:30:00,55.49,55.53,55.22,55.26,205900.0,35.6895,35.7152,35.5159,35.5416,205900.0
2014-09-02 09:35:00,55.26,55.27,55.14,55.23,83000.0,35.5416,35.548,35.4644,35.5223,83000.0
2014-09-02 09:40:00,55.24,55.29,55.21,55.28,100600.0,35.5287,35.5609,35.5094,35.5545,100600.0
2014-09-02 09:45:00,55.27,55.31,55.21,55.24,99000.0,35.548,35.5738,35.5094,35.5287,99000.0
2014-09-02 09:50:00,55.25,55.25,55.16,55.22,117800.0,35.5352,35.5352,35.4773,35.5159,117800.0
2014-09-02 09:55:00,55.22,55.26,55.2,55.23,91500.0,35.5159,35.5416,35.503,35.5223,91500.0
2014-09-02 10:00:00,55.24,55.24,55.15,55.16,89700.0,35.5287,35.5287,35.4708,35.4773,89700.0
2014-09-02 10:05:00,55.15,55.21,55.14,55.19,55000.0,35.4708,35.5094,35.4644,35.4966,55000.0
2014-09-02 10:10:00,55.19,55.21,55.17,55.18,34400.0,35.4966,35.5094,35.4837,35.4901,34400.0
2014-09-02 10:15:00,55.19,55.19,55.14,55.17,56600.0,35.4966,35.4966,35.4644,35.4837,56600.0
2014-09-02 10:20:00,55.17,55.19,55.14,55.14,158400.0,35.4837,35.4966,35.4644,35.4644,158400.0
2014-09-02 10:25:00,55.14,55.16,55.13,55.13,117300.0,35.4644,35.4773,35.458,35.458,117300.0
2014-09-02 10:30:00,55.14,55.15,55.09,55.12,165400.0,35.4644,35.4708,35.4323,35.4515,165400.0
2014-09-02 10:35:00,55.13,55.14,55.09,55.13,58000.0,35.458,35.4644,35.4323,35.458,58000.0
2014-09-02 10:40:00,55.14,55.2,55.1,55.19,49900.0,35.4644,35.503,35.4387,35.4966,49900.0
2014-09-02 10:45:00,55.19,55.27,55.16,55.26,112900.0,35.4966,35.548,35.4773,35.5416,112900.0
2014-09-02 10:50:00,55.25,55.29,55.25,55.28,57900.0,35.5352,35.5609,35.5352,35.5545,57900.0
2014-09-02 10:55:00,55.28,55.31,55.27,55.3,40500.0,35.5545,35.5738,35.548,35.5673,40500.0
2014-09-02 11:00:00,55.31,55.31,55.23,55.24,55700.0,35.5738,35.5738,35.5223,35.5287,55700.0
2014-09-02 11:05:00,55.25,55.26,55.24,55.25,35300.0,35.5352,35.5416,35.5287,35.5352,35300.0
2014-09-02 11:10:00,55.24,55.26,55.23,55.24,61200.0,35.5287,35.5416,35.5223,35.5287,61200.0
2014-09-02 11:15:00,55.23,55.27,55.23,55.25,91200.0,35.5223,35.548,35.5223,35.5352,91200.0
2014-09-02 11:20:00,55.25,55.28,55.24,55.25,62600.0,35.5352,35.5545,35.5287,35.5352,62600.0
2014-09-02 11:25:00,55.25,55.28,55.25,55.26,64100.0,35.5352,35.5545,35.5352,35.5416,64100.0
2014-09-02 11:30:00,55.26,55.33,55.26,55.27,105700.0,35.5416,35.5866,35.5416,35.548,105700.0
2014-09-02 11:35:00,55.27,55.29,55.22,55.29,67000.0,35.548,35.5609,35.5159,35.5609,67000.0
2014-09-02 11:40:00,55.29,55.32,55.28,55.32,64900.0,35.5609,35.5802,35.5545,35.5802,64900.0
2014-09-02 11:45:00,55.32,55.35,55.31,55.35,79300.0,35.5802,35.5995,35.5738,35.5995,79300.0
2014-09-02 11:50:00,55.34,55.36,55.25,55.25,80900.0,35.593,35.6059,35.5352,35.5352,80900.0
2014-09-02 11:55:00,55.25,55.32,55.24,55.31,108500.0,35.5352,35.5802,35.5287,35.5738,108500.0
2014-09-02 12:00:00,55.31,55.32,55.28,55.3,58000.0,35.5738,35.5802,35.5545,35.5673,58000.0
2014-09-02 12:05:00,55.3,55.37,55.3,55.34,64000.0,35.5673,35.6123,35.5673,35.593,64000.0
2014-09-02 12:10:00,55.34,55.35,55.29,55.3,100100.0,35.593,35.5995,35.5609,35.5673,100100.0
2014-09-02 12:15:00,55.3,55.32,55.29,55.31,53100.0,35.5673,35.5802,35.5609,35.5738,53100.0
2014-09-02 12:20:00,55.3,55.31,55.25,55.27,59900.0,35.5673,35.5738,35.5352,35.548,59900.0
2014-09-02 12:25:00,55.27,55.28,55.24,55.25,47400.0,35.548,35.5545,35.5287,35.5352,47400.0
2014-09-02 12:30:00,55.25,55.27,55.2,55.23,89300.0,35.5352,35.548,35.503,35.5223,89300.0
2014-09-02 12:35:00,55.23,55.25,55.17,55.18,92800.0,35.5223,35.5352,35.4837,35.4901,92800.0
2014-09-02 12:40:00,55.17,55.25,55.17,55.17,125500.0,35.4837,35.5352,35.4837,35.4837,125500.0
2014-09-02 12:45:00,55.16,55.2,55.15,55.17,33100.0,35.4773,35.503,35.4708,35.4837,33100.0
2014-09-02 12:50:00,55.18,55.23,55.17,55.2,29800.0,35.4901,35.5223,35.4837,35.503,29800.0
2014-09-02 12:55:00,55.2,55.22,55.18,55.21,134900.0,35.503,35.5159,35.4901,35.5094,134900.0
2014-09-02 13:00:00,55.21,55.23,55.15,55.16,59700.0,35.5094,35.5223,35.4708,35.4773,59700.0
2014-09-02 13:05:00,55.16,55.17,55.11,55.17,160200.0,35.4773,35.4837,35.4451,35.4837,160200.0
2014-09-02 13:10:00,55.17,55.17,55.13,55.14,20200.0,35.4837,35.4837,35.458,35.4644,20200.0
2014-09-02 13:15:00,55.14,55.18,55.13,55.18,48100.0,35.4644,35.4901,35.458,35.4901,48100.0
2014-09-02 13:20:00,55.16,55.22,55.15,55.2,33900.0,35.4773,35.5159,35.4708,35.503,33900.0
2014-09-02 13:25:00,55.2,55.22,55.15,55.15,25800.0,35.503,35.5159,35.4708,35.4708,25800.0
2014-09-02 13:30:00,55.15,55.19,55.14,55.15,30800.0,35.4708,35.4966,35.4644,35.4708,30800.0
2014-09-02 13:35:00,55.14,55.19,55.14,55.16,29800.0,35.4644,35.4966,35.4644,35.4773,29800.0
2014-09-02 13:40:00,55.17,55.2,55.16,55.18,25500.0,35.4837,35.503,35.4773,35.4901,25500.0
2014-09-02 13:45:00,55.17,55.22,55.16,55.21,40500.0,35.4837,35.5159,35.4773,35.5094,40500.0
2014-09-02 13:50:00,55.21,55.25,55.21,55.21,46200.0,35.5094,35.5352,35.5094,35.5094,46200.0
2014-09-02 13:55:00,55.21,55.22,55.18,55.18,45000.0,35.5094,35.5159,35.4901,35.4901,45000.0
2014-09-02 14:00:00,55.19,55.22,55.18,55.21,33200.0,35.4966,35.5159,35.4901,35.5094,33200.0
2014-09-02 14:05:00,55.21,55.25,55.21,55.22,36900.0,35.5094,35.5352,35.5094,35.5159,36900.0
2014-09-02 14:10:00,55.22,55.24,55.21,55.23,26400.0,35.5159,35.5287,35.5094,35.5223,26400.0
2014-09-02 14:15:00,55.22,55.25,55.22,55.24,73100.0,35.5159,35.5352,35.5159,35.5287,73100.0
2014-09-02 14:20:00,55.24,55.25,55.23,55.23,26000.0,35.5287,35.5352,35.5223,35.5223,26000.0
2014-09-02 14:25:00,55.23,55.24,55.2,55.2,188000.0,35.5223,35.5287,35.503,35.503,188000.0
2014-09-02 14:30:00,55.2,55.21,55.14,55.16,95100.0,35.503,35.5094,35.4644,35.4773,95100.0
2014-09-02 14:35:00,55.15,55.16,55.1,55.1,41000.0,35.4708,35.4773,35.4387,35.4387,41000.0
2014-09-02 14:40:00,55.11,55.14,55.1,55.11,79400.0,35.4451,35.4644,35.4387,35.4451,79400.0
2014-09-02 14:45:00,55.11,55.13,55.1,55.11,71000.0,35.4451,35.458,35.4387,35.4451,71000.0
2014-09-02 14:50:00,55.11,55.14,55.11,55.13,23200.0,35.4451,35.4644,35.4451,35.458,23200.0
2014-09-02 14:55:00,55.13,55.16,55.11,55.11,56900.0,35.458,35.4773,35.4451,35.4451,56900.0
2014-09-02 15:00:00,55.11,55.12,55.09,55.11,32200.0,35.4451,35.4515,35.4323,35.4451,32200.0
2014-09-02 15:05:00,55.1,55.11,55.08,55.09,30700.0,35.4387,35.4451,35.4258,35.4323,30700.0
2014-09-02 15:10:00,55.08,55.11,55.08,55.11,32200.0,35.4258,35.4451,35.4258,35.4451,32200.0
2014-09-02 15:15:00,55.1,55.11,55.08,55.08,54500.0,35.4387,35.4451,35.4258,35.4258,54500.0
2014-09-02 15:20:00,55.08,55.09,55.06,55.07,41400.0,35.4258,35.4323,35.413,35.4194,41400.0
2014-09-02 15:25:00,55.07,55.08,55.04,55.06,61800.0,35.4194,35.4258,35.4001,35.413,61800.0
2014-09-02 15:30:00,55.06,55.07,54.99,55.02,127700.0,35.413,35.4194,35.3679,35.3872,127700.0
2014-09-02 15:35:00,55.02,55.03,54.98,55.01,143700.0,35.3872,35.3937,35.3615,35.3808,143700.0
2014-09-02 15:40:00,55.02,55.02,54.99,55.0,186500.0,35.3872,35.3872,35.3679,35.3744,186500.0
2014-09-02 15:45:00,55.0,55.04,54.99,55.04,143300.0,35.3744,35.4001,35.3679,35.4001,143300.0
2014-09-02 15:50:00,55.04,55.05,54.99,54.99,223600.0,35.4001,35.4065,35.3679,35.3679,223600.0
2014-09-02 15:55:00,54.98,55.07,54.96,55.05,335800.0,35.3615,35.4194,35.3486,35.4065,335800.0
2014-09-03 09:30:00,55.16,55.29,55.11,55.11,178900.0,35.4773,35.5609,35.4451,35.4451,178900.0
2014-09-03 09:35:00,55.13,55.16,55.09,55.11,49900.0,35.458,35.4773,35.4323,35.4451,49900.0
2014-09-03 09:40:00,55.1,55.22,55.08,55.22,137700.0,35.4387,35.5159,35.4258,35.5159,137700.0
2014-09-03 09:45:00,55.22,55.25,55.16,55.19,100300.0,35.5159,35.5352,35.4773,35.4966,100300.0
2014-09-03 09:50:00,55.2,55.25,55.18,55.21,93700.0,35.503,35.5352,35.4901,35.5094,93700.0
2014-09-03 09:55:00,55.22,55.27,55.2,55.21,111100.0,35.5159,35.548,35.503,35.5094,111100.0
2014-09-03 10:00:00,55.21,55.22,55.15,55.18,116400.0,35.5094,35.5159,35.4708,35.4901,116400.0
2014-09-03 10:05:00,55.18,55.19,55.13,55.16,110900.0,35.4901,35.4966,35.458,35.4773,110900.0
2014-09-03 10:10:00,55.17,55.2,55.15,55.17,61500.0,35.4837,35.503,35.4708,35.4837,61500.0
2014-09-03 10:15:00,55.18,55.18,55.14,55.14,64100.0,35.4901,35.4901,35.4644,35.4644,64100.0
2014-09-03 10:20:00,55.14,55.14,55.03,55.05,101500.0,35.4644,35.4644,35.3937,35.4065,101500.0
2014-09-03 10:25:00,55.05,55.15,55.05,55.09,64900.0,35.4065,35.4708,35.4065,35.4323,64900.0
2014-09-03 10:30:00,55.1,55.11,55.07,55.07,62800.0,35.4387,35.4451,35.4194,35.4194,62800.0
2014-09-03 10:35:00,55.07,55.11,55.05,55.08,84300.0,35.4194,35.4451,35.4065,35.4258,84300.0
2014-09-03 10:40:00,55.08,55.13,55.05,55.12,65200.0,35.4258,35.458,35.4065,35.4515,65200.0
2014-09-03 10:45:00,55.13,55.17,55.11,55.15,127200.0,35.458,35.4837,35.4451,35.4708,127200.0
2014-09-03 10:50:00,55.15,55.15,55.13,55.14,46300.0,35.4708,35.4708,35.458,35.4644,46300.0
2014-09-03 10:55:00,55.14,55.16,55.12,55.14,51600.0,35.4644,35.4773,35.4515,35.4644,51600.0
2014-09-03 11:00:00,55.14,55.15,55.11,55.13,54400.0,35.4644,35.4708,35.4451,35.458,54400.0
2014-09-03 11:05:00,55.12,55.14,55.09,55.1,38700.0,35.4515,35.4644,35.4323,35.4387,38700.0
2014-09-03 11:10:00,55.1,55.11,55.04,55.06,96100.0,35.4387,35.4451,35.4001,35.413,96100.0
2014-09-03 11:15:00,55.06,55.06,55.0,55.01,59600.0,35.413,35.413,35.3744,35.3808,59600.0
2014-09-03 11:20:00,55.01,55.06,55.01,55.05,98300.0,35.3808,35.413,35.3808,35.4065,98300.0
2014-09-03 11:25:00,55.05,55.08,55.0,55.01,98300.0,35.4065,35.4258,35.3744,35.3808,98300.0
2014-09-03 11:30:00,55.01,55.03,54.97,55.0,83500.0,35.3808,35.3937,35.3551,35.3744,83500.0
2014-09-03 11:35:00,54.99,55.01,54.98,54.98,46600.0,35.3679,35.3808,35.3615,35.3615,46600.0
2014-09-03 11:40:00,54.99,55.0,54.96,54.96,59000.0,35.3679,35.3744,35.3486,35.3486,59000.0
2014-09-03 11:45:00,54.96,55.01,54.96,55.0,151600.0,35.3486,35.3808,35.3486,35.3744,151600.0
2014-09-03 11:50:00,54.99,55.03,54.99,55.03,178400.0,35.3679,35.3937,35.3679,35.3937,178400.0
2014-09-03 11:55:00,55.03,55.03,54.94,54.94,39400.0,35.3937,35.3937,35.3358,35.3358,39400.0
2014-09-03 12:00:00,54.94,54.95,54.91,54.93,25400.0,35.3358,35.3422,35.3165,35.3293,25400.0
2014-09-03 12:05:00,54.93,54.93,54.83,54.85,56800.0,35.3293,35.3293,35.265,35.2779,56800.0
2014-09-03 12:10:00,54.86,54.93,54.85,54.91,26700.0,35.2843,35.3293,35.2779,35.3165,26700.0
2014-09-03 12:15:00,54.91,54.92,54.89,54.9,27700.0,35.3165,35.3229,35.3036,35.3101,27700.0
2014-09-03 12:20:00,54.9,54.98,54.9,54.98,31500.0,35.3101,35.3615,35.3101,35.3615,31500.0
2014-09-03 12:25:00,54.98,55.0,54.98,54.99,40500.0,35.3615,35.3744,35.3615,35.3679,40500.0
2014-09-03 12:30:00,54.99,55.01,54.99,55.0,84100.0,35.3679,35.3808,35.3679,35.3744,84100.0
2014-09-03 12:35:00,55.0,55.03,54.99,55.01,59400.0,35.3744,35.3937,35.3679,35.3808,59400.0
2014-09-03 12:40:00,55.01,55.01,54.99,55.0,70300.0,35.3808,35.3808,35.3679,35.3744,70300.0
2014-09-03 12:45:00,54.99,55.01,54.99,55.01,41300.0,35.3679,35.3808,35.3679,35.3808,41300.0
2014-09-03 12:50:00,55.0,55.01,54.98,54.98,56700.0,35.3744,35.3808,35.3615,35.3615,56700.0
2014-09-03 12:55:00,54.98,54.99,54.97,54.99,40500.0,35.3615,35.3679,35.3551,35.3679,40500.0
2014-09-03 13:00:00,54.99,55.0,54.98,55.0,225000.0,35.3679,35.3744,35.3615,35.3744,225000.0
2014-09-03 13:05:00,55.0,55.01,54.98,54.99,87200.0,35.3744,35.3808,35.3615,35.3679,87200.0
2014-09-03 13:10:00,55.0,55.08,54.99,55.06,43300.0,35.3744,35.4258,35.3679,35.413,43300.0
2014-09-03 13:15:00,55.06,55.07,55.02,55.02,36600.0,35.413,35.4194,35.3872,35.3872,36600.0
2014-09-03 13:20:00,55.03,55.05,55.02,55.03,88400.0,35.3937,35.4065,35.3872,35.3937,88400.0
2014-09-03 13:25:00,55.04,55.04,54.99,55.0,38100.0,35.4001,35.4001,35.3679,35.3744,38100.0
2014-09-03 13:30:00,55.0,55.0,54.97,54.99,21700.0,35.3744,35.3744,35.3551,35.3679,21700.0
2014-09-03 13:35:00,54.98,54.99,54.9,54.91,62000.0,35.3615,35.3679,35.3101,35.3165,62000.0
2014-09-03 13:40:00,54.9,54.98,54.9,54.98,41000.0,35.3101,35.3615,35.3101,35.3615,41000.0
2014-09-03 13:45:00,54.98,55.0,54.96,54.97,28800.0,35.3615,35.3744,35.3486,35.3551,28800.0
2014-09-03 13:50:00,54.96,54.98,54.92,54.98,38900.0,35.3486,35.3615,35.3229,35.3615,38900.0
2014-09-03 13:55:00,54.97,55.01,54.97,55.0,18000.0,35.3551,35.3808,35.3551,35.3744,18000.0
2014-09-03 14:00:00,55.0,55.07,54.99,55.06,54300.0,35.3744,35.4194,35.3679,35.413,54300.0
2014-09-03 14:05:00,55.07,55.1,55.06,55.09,109500.0,35.4194,35.4387,35.413,35.4323,109500.0
2014-09-03 14:10:00,55.08,55.16,55.08,55.13,102200.0,35.4258,35.4773,35.4258,35.458,102200.0
2014-09-03 14:15:00,55.13,55.14,55.08,55.11,71500.0,35.458,35.4644,35.4258,35.4451,71500.0
2014-09-03 14:20:00,55.11,55.14,55.09,55.13,31000.0,35.4451,35.4644,35.4323,35.458,31000.0
2014-09-03 14:25:00,55.13,55.21,55.11,55.21,75100.0,35.458,35.5094,35.4451,35.5094,75100.0
2014-09-03 14:30:00,55.22,55.28,55.21,55.21,64300.0,35.5159,35.5545,35.5094,35.5094,64300.0
2014-09-03 14:35:00,55.21,55.25,55.21,55.24,36000.0,35.5094,35.5352,35.5094,35.5287,36000.0
2014-09-03 14:40:00,55.25,55.25,55.22,55.25,28100.0,35.5352,35.5352,35.5159,35.5352,28100.0
2014-09-03 14:45:00,55.25,55.26,55.21,55.24,55700.0,35.5352,35.5416,35.5094,35.5287,55700.0
2014-09-03 14:50:00,55.23,55.27,55.21,55.27,105400.0,35.5223,35.548,35.5094,35.548,105400.0
2014-09-03 14:55:00,55.26,55.27,55.23,55.26,56800.0,35.5416,35.548,35.5223,35.5416,56800.0
2014-09-03 15:00:00,55.25,55.27,55.25,55.25,61800.0,35.5352,35.548,35.5352,35.5352,61800.0
2014-09-03 15:05:00,55.26,55.3,55.25,55.3,80300.0,35.5416,35.5673,35.5352,35.5673,80300.0
2014-09-03 15:10:00,55.3,55.35,55.3,55.32,83700.0,35.5673,35.5995,35.5673,35.5802,83700.0
2014-09-03 15:15:00,55.31,55.36,55.31,55.34,59700.0,35.5738,35.6059,35.5738,35.593,59700.0
2014-09-03 15:20:00,55.34,55.36,55.32,55.33,70600.0,35.593,35.6059,35.5802,35.5866,70600.0
2014-09-03 15:25:00,55.33,55.39,55.31,55.34,133000.0,35.5866,35.6252,35.5738,35.593,133000.0
2014-09-03 15:30:00,55.35,55.39,55.33,55.38,131500.0,35.5995,35.6252,35.5866,35.6188,131500.0
2014-09-03 15:35:00,55.38,55.4,55.34,55.37,138200.0,35.6188,35.6316,35.593,35.6123,138200.0
2014-09-03 15:40:00,55.37,55.38,55.28,55.3,134300.0,35.6123,35.6188,35.5545,35.5673,134300.0
2014-09-03 15:45:00,55.3,55.33,55.26,55.33,207700.0,35.5673,35.5866,35.5416,35.5866,207700.0
2014-09-03 15:50:00,55.33,55.4,55.32,55.4,119200.0,35.5866,35.6316,35.5802,35.6316,119200.0
2014-09-03 15:55:00,55.4,55.53,55.4,55.51,533500.0,35.6316,35.7152,35.6316,35.7024,533500.0
2014-09-04 09:30:00,55.36,55.47,55.29,55.31,359900.0,35.6059,35.6767,35.5609,35.5738,359900.0
2014-09-04 09:35:00,55.31,55.42,55.22,55.31,277300.0,35.5738,35.6445,35.5159,35.5738,277300.0
2014-09-04 09:40:00,55.33,55.38,55.25,55.31,271900.0,35.5866,35.6188,35.5352,35.5738,271900.0
2014-09-04 09:45:00,55.31,55.34,55.11,55.15,119200.0,35.5738,35.593,35.4451,35.4708,119200.0
2014-09-04 09:50:00,55.15,55.29,55.15,55.21,119900.0,35.4708,35.5609,35.4708,35.5094,119900.0
2014-09-04 09:55:00,55.21,55.27,55.14,55.21,118400.0,35.5094,35.548,35.4644,35.5094,118400.0
2014-09-04 10:00:00,55.21,55.25,55.09,55.2,223300.0,35.5094,35.5352,35.4323,35.503,223300.0
2014-09-04 10:05:00,55.19,55.23,55.16,55.23,66800.0,35.4966,35.5223,35.4773,35.5223,66800.0
2014-09-04 10:10:00,55.21,55.24,55.15,55.16,72200.0,35.5094,35.5287,35.4708,35.4773,72200.0
2014-09-04 10:15:00,55.17,55.19,55.15,55.18,82200.0,35.4837,35.4966,35.4708,35.4901,82200.0
2014-09-04 10:20:00,55.18,55.2,55.15,55.15,53900.0,35.4901,35.503,35.4708,35.4708,53900.0
2014-09-04 10:25:00,55.15,55.23,55.14,55.16,82600.0,35.4708,35.5223,35.4644,35.4773,82600.0
2014-09-04 10:30:00,55.15,55.2,55.14,55.14,114200.0,35.4708,35.503,35.4644,35.4644,114200.0
2014-09-04 10:35:00,55.13,55.14,55.1,55.14,65700.0,35.458,35.4644,35.4387,35.4644,65700.0
2014-09-04 10:40:00,55.14,55.15,55.13,55.14,192000.0,35.4644,35.4708,35.458,35.4644,192000.0
2014-09-04 10:45:00,55.15,55.34,55.14,55.32,152700.0,35.4708,35.593,35.4644,35.5802,152700.0
2014-09-04 10:50:00,55.32,55.38,55.3,55.37,176400.0,35.5802,35.6188,35.5673,35.6123,176400.0
2014-09-04 10:55:00,55.37,55.37,55.3,55.31,45300.0,35.6123,35.6123,35.5673,35.5738,45300.0
2014-09-04 11:00:00,55.31,55.35,55.29,55.3,74300.0,35.5738,35.5995,35.5609,35.5673,74300.0
2014-09-04 11:05:00,55.29,55.32,55.28,55.3,177100.0,35.5609,35.5802,35.5545,35.5673,177100.0
2014-09-04 11:10:00,55.3,55.34,55.3,55.3,82600.0,35.5673,35.593,35.5673,35.5673,82600.0
2014-09-04 11:15:00,55.31,55.37,55.3,55.36,89700.0,35.5738,35.6123,35.5673,35.6059,89700.0
2014-09-04 11:20:00,55.36,55.45,55.34,55.45,237900.0,35.6059,35.6638,35.593,35.6638,237900.0
2014-09-04 11:25:00,55.44,55.5,55.44,55.47,102400.0,35.6574,35.696,35.6574,35.6767,102400.0
2014-09-04 11:30:00,55.46,55.47,55.44,55.45,63500.0,35.6702,35.6767,35.6574,35.6638,63500.0
2014-09-04 11:35:00,55.45,55.47,55.42,55.45,174800.0,35.6638,35.6767,35.6445,35.6638,174800.0
2014-09-04 11:40:00,55.46,55.46,55.32,55.33,49900.0,35.6702,35.6702,35.5802,35.5866,49900.0
2014-09-04 11:45:00,55.33,55.4,55.31,55.4,74500.0,35.5866,35.6316,35.5738,35.6316,74500.0
2014-09-04 11:50:00,55.4,55.42,55.39,55.42,31600.0,35.6316,35.6445,35.6252,35.6445,31600.0
2014-09-04 11:55:00,55.42,55.43,55.35,55.36,28700.0,35.6445,35.6509,35.5995,35.6059,28700.0
2014-09-04 12:00:00,55.36,55.4,55.35,55.4,38600.0,35.6059,35.6316,35.5995,35.6316,38600.0
2014-09-04 12:05:00,55.4,55.41,55.35,55.39,40400.0,35.6316,35.6381,35.5995,35.6252,40400.0
2014-09-04 12:10:00,55.39,55.42,55.38,55.42,41000.0,35.6252,35.6445,35.6188,35.6445,41000.0
2014-09-04 12:15:00,55.42,55.45,55.41,55.45,36200.0,35.6445,35.6638,35.6381,35.6638,36200.0
2014-09-04 12:20:00,55.45,55.51,55.44,55.5,65700.0,35.6638,35.7024,35.6574,35.696,65700.0
2014-09-04 12:25:00,55.51,55.53,55.48,55.51,53000.0,35.7024,35.7152,35.6831,35.7024,53000.0
2014-09-04 12:30:00,55.5,55.52,55.47,55.49,42400.0,35.696,35.7088,35.6767,35.6895,42400.0
2014-09-04 12:35:00,55.49,55.54,55.48,55.54,32500.0,35.6895,35.7217,35.6831,35.7217,32500.0
2014-09-04 12:40:00,55.54,55.6,55.53,55.57,72600.0,35.7217,35.7603,35.7152,35.741,72600.0
2014-09-04 12:45:00,55.57,55.58,55.53,55.54,42800.0,35.741,35.7474,35.7152,35.7217,42800.0
2014-09-04 12:50:00,55.54,55.56,55.53,55.54,94500.0,35.7217,35.7345,35.7152,35.7217,94500.0
2014-09-04 12:55:00,55.54,55.54,55.45,55.46,53500.0,35.7217,35.7217,35.6638,35.6702,53500.0
2014-09-04 13:00:00,55.46,55.49,55.44,55.44,69100.0,35.6702,35.6895,35.6574,35.6574,69100.0
2014-09-04 13:05:00,55.43,55.45,55.41,55.44,53400.0,35.6509,35.6638,35.6381,35.6574,53400.0
2014-09-04 13:10:00,55.44,55.45,55.42,55.42,20000.0,35.6574,35.6638,35.6445,35.6445,20000.0
2014-09-04 13:15:00,55.43,55.44,55.42,55.44,17800.0,35.6509,35.6574,35.6445,35.6574,17800.0
2014-09-04 13:20:00,55.44,55.47,55.43,55.47,32900.0,35.6574,35.6767,35.6509,35.6767,32900.0
2014-09-04 13:25:00,55.47,55.51,55.46,55.5,24800.0,35.6767,35.7024,35.6702,35.696,24800.0
2014-09-04 13:30:00,55.5,55.53,55.49,55.52,117900.0,35.696,35.7152,35.6895,35.7088,117900.0
2014-09-04 13:35:00,55.51,55.55,55.5,55.54,31000.0,35.7024,35.7281,35.696,35.7217,31000.0
2014-09-04 13:40:00,55.54,55.55,55.53,55.54,99200.0,35.7217,35.7281,35.7152,35.7217,99200.0
2014-09-04 13:45:00,55.53,55.55,55.53,55.54,60500.0,35.7152,35.7281,35.7152,35.7217,60500.0
2014-09-04 13:50:00,55.55,55.58,55.55,55.58,43300.0,35.7281,35.7474,35.7281,35.7474,43300.0
2014-09-04 13:55:00,55.58,55.58,55.55,55.56,96000.0,35.7474,35.7474,35.7281,35.7345,96000.0
2014-09-04 14:00:00,55.56,55.57,55.55,55.56,55500.0,35.7345,35.741,35.7281,35.7345,55500.0
2014-09-04 14:05:00,55.55,55.56,55.52,55.54,60100.0,35.7281,35.7345,35.7088,35.7217,60100.0
2014-09-04 14:10:00,55.54,55.54,55.53,55.54,31500.0,35.7217,35.7217,35.7152,35.7217,31500.0
2014-09-04 14:15:00,55.54,55.55,55.52,55.53,49100.0,35.7217,35.7281,35.7088,35.7152,49100.0
2014-09-04 14:20:00,55.53,55.54,55.52,55.53,45500.0,35.7152,35.7217,35.7088,35.7152,45500.0
2014-09-04 14:25:00,55.53,55.55,55.52,55.54,86100.0,35.7152,35.7281,35.7088,35.7217,86100.0
2014-09-04 14:30:00,55.54,55.55,55.47,55.47,119500.0,35.7217,35.7281,35.6767,35.6767,119500.0
2014-09-04 14:35:00,55.48,55.49,55.46,55.46,44600.0,35.6831,35.6895,35.6702,35.6702,44600.0
2014-09-04 14:40:00,55.45,55.48,55.45,55.48,95100.0,35.6638,35.6831,35.6638,35.6831,95100.0
2014-09-04 14:45:00,55.47,55.48,55.43,55.44,65000.0,35.6767,35.6831,35.6509,35.6574,65000.0
2014-09-04 14:50:00,55.44,55.48,55.41,55.41,95500.0,35.6574,35.6831,35.6381,35.6381,95500.0
2014-09-04 14:55:00,55.41,55.44,55.38,55.39,192200.0,35.6381,35.6574,35.6188,35.6252,192200.0
2014-09-04 15:00:00,55.4,55.41,55.3,55.41,277500.0,35.6316,35.6381,35.5673,35.6381,277500.0
2014-09-04 15:05:00,55.41,55.43,55.37,55.38,117700.0,35.6381,35.6509,35.6123,35.6188,117700.0
2014-09-04 15:10:00,55.37,55.39,55.32,55.33,127700.0,35.6123,35.6252,35.5802,35.5866,127700.0
2014-09-04 15:15:00,55.33,55.38,55.24,55.28,179600.0,35.5866,35.6188,35.5287,35.5545,179600.0
2014-09-04 15:20:00,55.27,55.32,55.25,55.28,172600.0,35.548,35.5802,35.5352,35.5545,172600.0
2014-09-04 15:25:00,55.29,55.41,55.29,55.41,118700.0,35.5609,35.6381,35.5609,35.6381,118700.0
2014-09-04 15:30:00,55.41,55.43,55.4,55.4,92100.0,35.6381,35.6509,35.6316,35.6316,92100.0
2014-09-04 15:35:00,55.41,55.41,55.38,55.38,168300.0,35.6381,35.6381,35.6188,35.6188,168300.0
2014-09-04 15:40:00,55.38,55.44,55.34,55.43,215400.0,35.6188,35.6574,35.593,35.6509,215400.0
2014-09-04 15:45:00,55.43,55.5,55.42,55.49,467600.0,35.6509,35.696,35.6445,35.6895,467600.0
2014-09-04 15:50:00,55.49,55.57,55.46,55.56,384000.0,35.6895,35.741,35.6702,35.7345,384000.0
2014-09-04 15:55:00,55.56,55.58,55.51,55.51,468900.0,35.7345,35.7474,35.7024,35.7024,468900.0
2014-09-05 09:30:00,55.49,55.49,55.14,55.15,267300.0,35.6895,35.6895,35.4644,35.4708,267300.0
2014-09-05 09:35:00,55.15,55.18,54.99,55.02,141300.0,35.4708,35.4901,35.3679,35.3872,141300.0
2014-09-05 09:40:00,55.01,55.08,54.95,55.08,169600.0,35.3808,35.4258,35.3422,35.4258,169600.0
2014-09-05 09:45:00,55.08,55.26,55.08,55.22,215600.0,35.4258,35.5416,35.4258,35.5159,215600.0
2014-09-05 09:50:00,55.23,55.24,55.16,55.17,304000.0,35.5223,35.5287,35.4773,35.4837,304000.0
2014-09-05 09:55:00,55.16,55.2,55.16,55.16,155100.0,35.4773,35.503,35.4773,35.4773,155100.0
2014-09-05 10:00:00,55.17,55.18,55.13,55.15,175600.0,35.4837,35.4901,35.458,35.4708,175600.0
2014-09-05 10:05:00,55.15,55.15,55.02,55.03,148400.0,35.4708,35.4708,35.3872,35.3937,148400.0
2014-09-05 10:10:00,55.03,55.03,54.98,54.99,242100.0,35.3937,35.3937,35.3615,35.3679,242100.0
2014-09-05 10:15:00,55.0,55.01,54.97,54.98,98200.0,35.3744,35.3808,35.3551,35.3615,98200.0
2014-09-05 10:20:00,54.98,55.0,54.97,54.98,93600.0,35.3615,35.3744,35.3551,35.3615,93600.0
2014-09-05 10:25:00,54.98,54.98,54.94,54.97,133900.0,35.3615,35.3615,35.3358,35.3551,133900.0
2014-09-05 10:30:00,54.97,54.98,54.94,54.95,148100.0,35.3551,35.3615,35.3358,35.3422,148100.0
2014-09-05 10:35:00,54.96,54.96,54.91,54.91,124500.0,35.3486,35.3486,35.3165,35.3165,124500.0
2014-09-05 10:40:00,54.91,54.94,54.87,54.9,168200.0,35.3165,35.3358,35.2908,35.3101,168200.0
2014-09-05 10:45:00,54.89,55.0,54.87,54.98,442600.0,35.3036,35.3744,35.2908,35.3615,442600.0
2014-09-05 10:50:00,54.98,55.02,54.98,54.99,178600.0,35.3615,35.3872,35.3615,35.3679,178600.0
2014-09-05 10:55:00,55.0,55.06,54.99,55.02,108300.0,35.3744,35.413,35.3679,35.3872,108300.0
2014-09-05 11:00:00,55.03,55.1,55.0,55.1,75800.0,35.3937,35.4387,35.3744,35.4387,75800.0
2014-09-05 11:05:00,55.09,55.15,55.08,55.15,143700.0,35.4323,35.4708,35.4258,35.4708,143700.0
2014-09-05 11:10:00,55.15,55.18,55.13,55.14,116900.0,35.4708,35.4901,35.458,35.4644,116900.0
2014-09-05 11:15:00,55.14,55.19,55.14,55.18,255300.0,35.4644,35.4966,35.4644,35.4901,255300.0
2014-09-05 11:20:00,55.17,55.2,55.15,55.2,94400.0,35.4837,35.503,35.4708,35.503,94400.0
2014-09-05 11:25:00,55.2,55.29,55.2,55.29,70000.0,35.503,35.5609,35.503,35.5609,70000.0
2014-09-05 11:30:00,55.3,55.36,55.3,55.36,111800.0,35.5673,35.6059,35.5673,35.6059,111800.0
2014-09-05 11:35:00,55.36,55.37,55.33,55.34,79200.0,35.6059,35.6123,35.5866,35.593,79200.0
2014-09-05 11:40:00,55.34,55.42,55.34,55.41,57800.0,35.593,35.6445,35.593,35.6381,57800.0
2014-09-05 11:45:00,55.41,55.44,55.4,55.44,36900.0,35.6381,35.6574,35.6316,35.6574,36900.0
2014-09-05 11:50:00,55.44,55.5,55.44,55.5,45300.0,35.6574,35.696,35.6574,35.696,45300.0
2014-09-05 11:55:00,55.49,55.54,55.49,55.51,47500.0,35.6895,35.7217,35.6895,35.7024,47500.0
2014-09-05 12:00:00,55.5,55.52,55.45,55.48,66500.0,35.696,35.7088,35.6638,35.6831,66500.0
2014-09-05 12:05:00,55.48,55.5,55.45,55.46,59900.0,35.6831,35.696,35.6638,35.6702,59900.0
2014-09-05 12:10:00,55.46,55.47,55.45,55.46,31200.0,35.6702,35.6767,35.6638,35.6702,31200.0
2014-09-05 12:15:00,55.47,55.48,55.45,55.48,46400.0,35.6767,35.6831,35.6638,35.6831,46400.0
2014-09-05 12:20:00,55.48,55.5,55.46,55.5,27500.0,35.6831,35.696,35.6702,35.696,27500.0
2014-09-05 12:25:00,55.49,55.54,55.48,55.53,25900.0,35.6895,35.7217,35.6831,35.7152,25900.0
2014-09-05 12:30:00,55.52,55.63,55.52,55.62,63100.0,35.7088,35.7796,35.7088,35.7731,63100.0
2014-09-05 12:35:00,55.61,55.68,55.6,55.68,47800.0,35.7667,35.8117,35.7603,35.8117,47800.0
2014-09-05 12:40:00,55.68,55.77,55.68,55.75,78300.0,35.8117,35.8696,35.8117,35.8567,78300.0
2014-09-05 12:45:00,55.75,55.75,55.71,55.73,45600.0,35.8567,35.8567,35.831,35.8439,45600.0
2014-09-05 12:50:00,55.72,55.76,55.71,55.75,54500.0,35.8375,35.8632,35.831,35.8567,54500.0
2014-09-05 12:55:00,55.76,55.76,55.74,55.76,28900.0,35.8632,35.8632,35.8503,35.8632,28900.0
2014-09-05 13:00:00,55.75,55.8,55.73,55.74,70500.0,35.8567,35.8889,35.8439,35.8503,70500.0
2014-09-05 13:05:00,55.75,55.82,55.75,55.78,57500.0,35.8567,35.9018,35.8567,35.876,57500.0
2014-09-05 13:10:00,55.79,55.86,55.78,55.83,50700.0,35.8825,35.9275,35.876,35.9082,50700.0
2014-09-05 13:15:00,55.83,55.84,55.82,55.83,27800.0,35.9082,35.9146,35.9018,35.9082,27800.0
2014-09-05 13:20:00,55.84,55.84,55.78,55.79,48000.0,35.9146,35.9146,35.876,35.8825,48000.0
2014-09-05 13:25:00,55.79,55.8,55.76,55.78,46700.0,35.8825,35.8889,35.8632,35.876,46700.0
2014-09-05 13:30:00,55.78,55.78,55.74,55.77,35900.0,35.876,35.876,35.8503,35.8696,35900.0
2014-09-05 13:35:00,55.77,55.84,55.77,55.83,69400.0,35.8696,35.9146,35.8696,35.9082,69400.0
2014-09-05 13:40:00,55.83,55.83,55.73,55.73,53200.0,35.9082,35.9082,35.8439,35.8439,53200.0
2014-09-05 13:45:00,55.73,55.73,55.69,55.69,37600.0,35.8439,35.8439,35.8182,35.8182,37600.0
2014-09-05 13:50:00,55.69,55.71,55.68,55.71,28700.0,35.8182,35.831,35.8117,35.831,28700.0
2014-09-05 13:55:00,55.71,55.74,55.7,55.74,40200.0,35.831,35.8503,35.8246,35.8503,40200.0
2014-09-05 14:00:00,55.74,55.84,55.74,55.84,75100.0,35.8503,35.9146,35.8503,35.9146,75100.0
2014-09-05 14:05:00,55.83,55.88,55.75,55.75,76700.0,35.9082,35.9404,35.8567,35.8567,76700.0
2014-09-05 14:10:00,55.76,55.86,55.74,55.86,110500.0,35.8632,35.9275,35.8503,35.9275,110500.0
2014-09-05 14:15:00,55.86,55.9,55.84,55.89,61300.0,35.9275,35.9532,35.9146,35.9468,61300.0
2014-09-05 14:20:00,55.89,55.94,55.84,55.84,112100.0,35.9468,35.9789,35.9146,35.9146,112100.0
2014-09-05 14:25:00,55.84,55.85,55.8,55.84,67100.0,35.9146,35.9211,35.8889,35.9146,67100.0
2014-09-05 14:30:00,55.84,55.85,55.79,55.79,55000.0,35.9146,35.9211,35.8825,35.8825,55000.0
2014-09-05 14:35:00,55.79,55.8,55.75,55.75,81800.0,35.8825,35.8889,35.8567,35.8567,81800.0
2014-09-05 14:40:00,55.75,55.76,55.67,55.73,103600.0,35.8567,35.8632,35.8053,35.8439,103600.0
2014-09-05 14:45:00,55.73,55.75,55.7,55.75,50800.0,35.8439,35.8567,35.8246,35.8567,50800.0
2014-09-05 14:50:00,55.75,55.76,55.74,55.76,45500.0,35.8567,35.8632,35.8503,35.8632,45500.0
2014-09-05 14:55:00,55.76,55.76,55.7,55.75,103000.0,35.8632,35.8632,35.8246,35.8567,103000.0
2014-09-05 15:00:00,55.75,55.75,55.74,55.74,64800.0,35.8567,35.8567,35.8503,35.8503,64800.0
2014-09-05 15:05:00,55.74,55.83,55.74,55.77,112600.0,35.8503,35.9082,35.8503,35.8696,112600.0
2014-09-05 15:10:00,55.77,55.77,55.74,55.74,93200.0,35.8696,35.8696,35.8503,35.8503,93200.0
2014-09-05 15:15:00,55.75,55.75,55.74,55.74,44200.0,35.8567,35.8567,35.8503,35.8503,44200.0
2014-09-05 15:20:00,55.74,55.82,55.74,55.82,117800.0,35.8503,35.9018,35.8503,35.9018,117800.0
2014-09-05 15:25:00,55.82,55.86,55.81,55.81,109300.0,35.9018,35.9275,35.8953,35.8953,109300.0
2014-09-05 15:30:00,55.81,55.83,55.78,55.79,110100.0,35.8953,35.9082,35.876,35.8825,110100.0
2014-09-05 15:35:00,55.78,55.79,55.76,55.76,158700.0,35.876,35.8825,35.8632,35.8632,158700.0
2014-09-05 15:40:00,55.77,55.79,55.74,55.79,147300.0,35.8696,35.8825,35.8503,35.8825,147300.0
2014-09-05 15:45:00,55.79,55.86,55.79,55.86,181500.0,35.8825,35.9275,35.8825,35.9275,181500.0
2014-09-05 15:50:00,55.85,55.91,55.85,55.89,271400.0,35.9211,35.9597,35.9211,35.9468,271400.0
2014-09-05 15:55:00,55.89,55.93,55.86,55.91,324100.0,35.9468,35.9725,35.9275,35.9597,324100.0
2014-09-08 09:30:00,55.78,55.95,55.69,55.85,164400.0,35.876,35.9854,35.8182,35.9211,164400.0
2014-09-08 09:35:00,55.87,55.9,55.82,55.86,50500.0,35.9339,35.9532,35.9018,35.9275,50500.0
2014-09-08 09:40:00,55.87,55.9,55.78,55.86,104200.0,35.9339,35.9532,35.876,35.9275,104200.0
2014-09-08 09:45:00,55.85,55.86,55.7,55.72,136400.0,35.9211,35.9275,35.8246,35.8375,136400.0
2014-09-08 09:50:00,55.72,55.73,55.65,55.68,208000.0,35.8375,35.8439,35.7924,35.8117,208000.0
2014-09-08 09:55:00,55.68,55.69,55.59,55.6,288200.0,35.8117,35.8182,35.7538,35.7603,288200.0
2014-09-08 10:00:00,55.6,55.61,55.53,55.58,465100.0,35.7603,35.7667,35.7152,35.7474,465100.0
2014-09-08 10:05:00,55.57,55.65,55.56,55.59,223000.0,35.741,35.7924,35.7345,35.7538,223000.0
2014-09-08 10:10:00,55.59,55.67,55.57,55.66,163000.0,35.7538,35.8053,35.741,35.7989,163000.0
2014-09-08 10:15:00,55.66,55.82,55.65,55.77,117700.0,35.7989,35.9018,35.7924,35.8696,117700.0
2014-09-08 10:20:00,55.76,55.88,55.76,55.88,98700.0,35.8632,35.9404,35.8632,35.9404,98700.0
2014-09-08 10:25:00,55.88,55.88,55.78,55.83,117400.0,35.9404,35.9404,35.876,35.9082,117400.0
2014-09-08 10:30:00,55.83,55.84,55.75,55.83,110700.0,35.9082,35.9146,35.8567,35.9082,110700.0
2014-09-08 10:35:00,55.82,55.86,55.8,55.85,52000.0,35.9018,35.9275,35.8889,35.9211,52000.0
2014-09-08 10:40:00,55.85,55.86,55.77,55.78,30200.0,35.9211,35.9275,35.8696,35.876,30200.0
2014-09-08 10:45:00,55.77,55.79,55.71,55.72,46400.0,35.8696,35.8825,35.831,35.8375,46400.0
2014-09-08 10:50:00,55.72,55.72,55.64,55.7,93700.0,35.8375,35.8375,35.786,35.8246,93700.0
2014-09-08 10:55:00,55.71,55.76,55.69,55.75,60300.0,35.831,35.8632,35.8182,35.8567,60300.0
2014-09-08 11:00:00,55.75,55.77,55.74,55.76,36300.0,35.8567,35.8696,35.8503,35.8632,36300.0
2014-09-08 11:05:00,55.76,55.79,55.74,55.78,37500.0,35.8632,35.8825,35.8503,35.876,37500.0
2014-09-08 11:10:00,55.79,55.79,55.75,55.75,20200.0,35.8825,35.8825,35.8567,35.8567,20200.0
2014-09-08 11:15:00,55.75,55.75,55.72,55.75,35300.0,35.8567,35.8567,35.8375,35.8567,35300.0
2014-09-08 11:20:00,55.74,55.79,55.73,55.75,81300.0,35.8503,35.8825,35.8439,35.8567,81300.0
2014-09-08 11:25:00,55.75,55.76,55.72,55.73,48400.0,35.8567,35.8632,35.8375,35.8439,48400.0
2014-09-08 11:30:00,55.74,55.74,55.69,55.7,43600.0,35.8503,35.8503,35.8182,35.8246,43600.0
2014-09-08 11:35:00,55.71,55.73,55.7,55.73,51900.0,35.831,35.8439,35.8246,35.8439,51900.0
2014-09-08 11:40:00,55.72,55.74,55.71,55.72,46800.0,35.8375,35.8503,35.831,35.8375,46800.0
2014-09-08 11:45:00,55.72,55.75,55.7,55.7,69900.0,35.8375,35.8567,35.8246,35.8246,69900.0
2014-09-08 11:50:00,55.71,55.73,55.7,55.73,45700.0,35.831,35.8439,35.8246,35.8439,45700.0
2014-09-08 11:55:00,55.73,55.74,55.71,55.72,15900.0,35.8439,35.8503,35.831,35.8375,15900.0
2014-09-08 12:00:00,55.71,55.72,55.67,55.67,28400.0,35.831,35.8375,35.8053,35.8053,28400.0
2014-09-08 12:05:00,55.67,55.7,55.65,55.69,24500.0,35.8053,35.8246,35.7924,35.8182,24500.0
2014-09-08 12:10:00,55.7,55.7,55.67,55.69,17300.0,35.8246,35.8246,35.8053,35.8182,17300.0
2014-09-08 12:15:00,55.69,55.72,55.65,55.69,77100.0,35.8182,35.8375,35.7924,35.8182,77100.0
2014-09-08 12:20:00,55.69,55.7,55.64,55.65,27800.0,35.8182,35.8246,35.786,35.7924,27800.0
2014-09-08 12:25:00,55.65,55.66,55.64,55.66,38900.0,35.7924,35.7989,35.786,35.7989,38900.0
2014-09-08 12:30:00,55.66,55.67,55.65,55.66,16400.0,35.7989,35.8053,35.7924,35.7989,16400.0
2014-09-08 12:35:00,55.65,55.66,55.63,55.63,23500.0,35.7924,35.7989,35.7796,35.7796,23500.0
2014-09-08 12:40:00,55.63,55.66,55.63,55.66,33200.0,35.7796,35.7989,35.7796,35.7989,33200.0
2014-09-08 12:45:00,55.66,55.66,55.62,55.64,21500.0,35.7989,35.7989,35.7731,35.786,21500.0
2014-09-08 12:50:00,55.64,55.65,55.62,55.65,19100.0,35.786,35.7924,35.7731,35.7924,19100.0
2014-09-08 12:55:00,55.65,55.67,55.64,55.64,16500.0,35.7924,35.8053,35.786,35.786,16500.0
2014-09-08 13:00:00,55.65,55.68,55.64,55.65,16800.0,35.7924,35.8117,35.786,35.7924,16800.0
2014-09-08 13:05:00,55.64,55.67,55.61,55.65,55900.0,35.786,35.8053,35.7667,35.7924,55900.0
2014-09-08 13:10:00,55.64,55.69,55.64,55.68,46400.0,35.786,35.8182,35.786,35.8117,46400.0
2014-09-08 13:15:00,55.67,55.69,55.59,55.6,56300.0,35.8053,35.8182,35.7538,35.7603,56300.0
2014-09-08 13:20:00,55.59,55.63,55.59,55.6,52000.0,35.7538,35.7796,35.7538,35.7603,52000.0
2014-09-08 13:25:00,55.6,55.62,55.57,55.58,61800.0,35.7603,35.7731,35.741,35.7474,61800.0
2014-09-08 13:30:00,55.57,55.58,55.5,55.51,73900.0,35.741,35.7474,35.696,35.7024,73900.0
2014-09-08 13:35:00,55.51,55.52,55.49,55.5,58600.0,35.7024,35.7088,35.6895,35.696,58600.0
2014-09-08 13:40:00,55.5,55.5,55.44,55.45,39700.0,35.696,35.696,35.6574,35.6638,39700.0
2014-09-08 13:45:00,55.45,55.46,55.41,55.44,26400.0,35.6638,35.6702,35.6381,35.6574,26400.0
2014-09-08 13:50:00,55.44,55.48,55.43,55.48,35700.0,35.6574,35.6831,35.6509,35.6831,35700.0
2014-09-08 13:55:00,55.48,55.51,55.48,55.5,30200.0,35.6831,35.7024,35.6831,35.696,30200.0
2014-09-08 14:00:00,55.49,55.51,55.48,55.5,72000.0,35.6895,35.7024,35.6831,35.696,72000.0
2014-09-08 14:05:00,55.5,55.5,55.47,55.48,23800.0,35.696,35.696,35.6767,35.6831,23800.0
2014-09-08 14:10:00,55.49,55.51,55.47,55.5,37300.0,35.6895,35.7024,35.6767,35.696,37300.0
2014-09-08 14:15:00,55.5,55.53,55.47,55.49,37600.0,35.696,35.7152,35.6767,35.6895,37600.0
2014-09-08 14:20:00,55.5,55.5,55.43,55.43,15700.0,35.696,35.696,35.6509,35.6509,15700.0
2014-09-08 14:25:00,55.44,55.44,55.4,55.4,36600.0,35.6574,35.6574,35.6316,35.6316,36600.0
2014-09-08 14:30:00,55.41,55.45,55.4,55.43,28300.0,35.6381,35.6638,35.6316,35.6509,28300.0
2014-09-08 14:35:00,55.43,55.43,55.37,55.37,22400.0,35.6509,35.6509,35.6123,35.6123,22400.0
2014-09-08 14:40:00,55.37,55.41,55.37,55.37,32900.0,35.6123,35.6381,35.6123,35.6123,32900.0
2014-09-08 14:45:00,55.38,55.41,55.37,55.39,27100.0,35.6188,35.6381,35.6123,35.6252,27100.0
2014-09-08 14:50:00,55.38,55.43,55.37,55.42,51300.0,35.6188,35.6509,35.6123,35.6445,51300.0
2014-09-08 14:55:00,55.42,55.5,55.38,55.48,108300.0,35.6445,35.696,35.6188,35.6831,108300.0
2014-09-08 15:00:00,55.48,55.49,55.48,55.48,40200.0,35.6831,35.6895,35.6831,35.6831,40200.0
2014-09-08 15:05:00,55.49,55.49,55.47,55.48,29100.0,35.6895,35.6895,35.6767,35.6831,29100.0
2014-09-08 15:10:00,55.48,55.51,55.48,55.51,158900.0,35.6831,35.7024,35.6831,35.7024,158900.0
2014-09-08 15:15:00,55.51,55.52,55.5,55.51,50500.0,35.7024,35.7088,35.696,35.7024,50500.0
2014-09-08 15:20:00,55.51,55.54,55.49,55.54,45300.0,35.7024,35.7217,35.6895,35.7217,45300.0
2014-09-08 15:25:00,55.54,55.6,55.52,55.53,115600.0,35.7217,35.7603,35.7088,35.7152,115600.0
2014-09-08 15:30:00,55.54,55.54,55.51,55.52,95700.0,35.7217,35.7217,35.7024,35.7088,95700.0
2014-09-08 15:35:00,55.52,55.56,55.52,55.54,83700.0,35.7088,35.7345,35.7088,35.7217,83700.0
2014-09-08 15:40:00,55.55,55.55,55.5,55.52,124500.0,35.7281,35.7281,35.696,35.7088,124500.0
2014-09-08 15:45:00,55.52,55.57,55.52,55.57,120400.0,35.7088,35.741,35.7088,35.741,120400.0
2014-09-08 15:50:00,55.57,55.6,55.56,55.59,134200.0,35.741,35.7603,35.7345,35.7538,134200.0
2014-09-08 15:55:00,55.59,55.6,55.55,55.56,283100.0,35.7538,35.7603,35.7281,35.7345,283100.0
2014-09-09 09:30:00,55.53,55.68,55.43,55.62,273300.0,35.7152,35.8117,35.6509,35.7731,273300.0
2014-09-09 09:35:00,55.63,55.75,55.6,55.75,133600.0,35.7796,35.8567,35.7603,35.8567,133600.0
2014-09-09 09:40:00,55.75,55.8,55.68,55.75,138200.0,35.8567,35.8889,35.8117,35.8567,138200.0
2014-09-09 09:45:00,55.75,55.75,55.66,55.66,180900.0,35.8567,35.8567,35.7989,35.7989,180900.0
2014-09-09 09:50:00,55.66,55.66,55.59,55.62,190900.0,35.7989,35.7989,35.7538,35.7731,190900.0
2014-09-09 09:55:00,55.61,55.61,55.47,55.5,227200.0,35.7667,35.7667,35.6767,35.696,227200.0
2014-09-09 10:00:00,55.49,55.7,55.48,55.69,168100.0,35.6895,35.8246,35.6831,35.8182,168100.0
2014-09-09 10:05:00,55.7,55.7,55.62,55.63,110300.0,35.8246,35.8246,35.7731,35.7796,110300.0
2014-09-09 10:10:00,55.63,55.71,55.62,55.68,290100.0,35.7796,35.831,35.7731,35.8117,290100.0
2014-09-09 10:15:00,55.68,55.73,55.67,55.73,82400.0,35.8117,35.8439,35.8053,35.8439,82400.0
2014-09-09 10:20:00,55.73,55.73,55.63,55.66,159400.0,35.8439,35.8439,35.7796,35.7989,159400.0
2014-09-09 10:25:00,55.67,55.79,55.64,55.79,117700.0,35.8053,35.8825,35.786,35.8825,117700.0
2014-09-09 10:30:00,55.79,55.85,55.76,55.81,181300.0,35.8825,35.9211,35.8632,35.8953,181300.0
2014-09-09 10:35:00,55.8,55.83,55.75,55.76,146100.0,35.8889,35.9082,35.8567,35.8632,146100.0
2014-09-09 10:40:00,55.76,55.85,55.76,55.84,133900.0,35.8632,35.9211,35.8632,35.9146,133900.0
2014-09-09 10:45:00,55.85,55.9,55.85,55.9,63400.0,35.9211,35.9532,35.9211,35.9532,63400.0
2014-09-09 10:50:00,55.9,55.92,55.89,55.91,85500.0,35.9532,35.9661,35.9468,35.9597,85500.0
2014-09-09 10:55:00,55.91,55.96,55.9,55.95,180900.0,35.9597,35.9918,35.9532,35.9854,180900.0
2014-09-09 11:00:00,55.95,56.1,55.95,56.09,273100.0,35.9854,36.0819,35.9854,36.0754,273100.0
2014-09-09 11:05:00,56.08,56.24,56.07,56.2,417300.0,36.069,36.1719,36.0626,36.1462,417300.0
2014-09-09 11:10:00,56.2,56.31,56.2,56.28,314900.0,36.1462,36.2169,36.1462,36.1976,314900.0
2014-09-09 11:15:00,56.28,56.42,56.28,56.4,320900.0,36.1976,36.2877,36.1976,36.2748,320900.0
2014-09-09 11:20:00,56.39,56.43,56.23,56.29,191300.0,36.2684,36.2941,36.1655,36.2041,191300.0
2014-09-09 11:25:00,56.29,56.48,56.29,56.47,239200.0,36.2041,36.3263,36.2041,36.3198,239200.0
2014-09-09 11:30:00,56.47,56.53,56.4,56.5,324700.0,36.3198,36.3584,36.2748,36.3391,324700.0
2014-09-09 11:35:00,56.48,56.48,56.39,56.42,178000.0,36.3263,36.3263,36.2684,36.2877,178000.0
2014-09-09 11:40:00,56.42,56.55,56.41,56.55,164200.0,36.2877,36.3713,36.2812,36.3713,164200.0
2014-09-09 11:45:00,56.54,56.59,56.51,56.52,159300.0,36.3649,36.397,36.3456,36.352,159300.0
2014-09-09 11:50:00,56.51,56.51,56.37,56.4,56600.0,36.3456,36.3456,36.2555,36.2748,56600.0
2014-09-09 11:55:00,56.41,56.6,56.41,56.57,116200.0,36.2812,36.4034,36.2812,36.3841,116200.0
2014-09-09 12:00:00,56.56,56.67,56.54,56.61,208200.0,36.3777,36.4485,36.3649,36.4099,208200.0
2014-09-09 12:05:00,56.6,56.68,56.59,56.67,199100.0,36.4034,36.4549,36.397,36.4485,199100.0
2014-09-09 12:10:00,56.67,56.79,56.67,56.79,146700.0,36.4485,36.5256,36.4485,36.5256,146700.0
2014-09-09 12:15:00,56.8,56.91,56.72,56.73,158800.0,36.5321,36.6028,36.4806,36.4871,158800.0
2014-09-09 12:20:00,56.73,56.85,56.71,56.8,92200.0,36.4871,36.5642,36.4742,36.5321,92200.0
2014-09-09 12:25:00,56.8,56.8,56.72,56.75,40200.0,36.5321,36.5321,36.4806,36.4999,40200.0
2014-09-09 12:30:00,56.75,56.84,56.75,56.81,97000.0,36.4999,36.5578,36.4999,36.5385,97000.0
2014-09-09 12:35:00,56.81,56.85,56.78,56.78,69800.0,36.5385,36.5642,36.5192,36.5192,69800.0
2014-09-09 12:40:00,56.77,56.77,56.71,56.76,72000.0,36.5128,36.5128,36.4742,36.5063,72000.0
2014-09-09 12:45:00,56.76,56.86,56.75,56.77,124300.0,36.5063,36.5707,36.4999,36.5128,124300.0
2014-09-09 12:50:00,56.77,56.8,56.73,56.73,85400.0,36.5128,36.5321,36.4871,36.4871,85400.0
2014-09-09 12:55:00,56.74,56.81,56.72,56.8,139700.0,36.4935,36.5385,36.4806,36.5321,139700.0
2014-09-09 13:00:00,56.8,56.9,56.79,56.9,109000.0,36.5321,36.5964,36.5256,36.5964,109000.0
2014-09-09 13:05:00,56.9,57.04,56.88,57.0,378800.0,36.5964,36.6864,36.5835,36.6607,378800.0
2014-09-09 13:10:00,57.0,57.02,56.99,57.0,332600.0,36.6607,36.6736,36.6543,36.6607,332600.0
2014-09-09 13:15:00,57.0,57.13,57.0,57.11,275900.0,36.6607,36.7443,36.6607,36.7315,275900.0
2014-09-09 13:20:00,57.1,57.12,57.05,57.1,226600.0,36.725,36.7379,36.6929,36.725,226600.0
2014-09-09 13:25:00,57.1,57.12,57.09,57.1,99200.0,36.725,36.7379,36.7186,36.725,99200.0
2014-09-09 13:30:00,57.11,57.14,57.08,57.1,184900.0,36.7315,36.7508,36.7122,36.725,184900.0
2014-09-09 13:35:00,57.1,57.11,57.04,57.05,168900.0,36.725,36.7315,36.6864,36.6929,168900.0
2014-09-09 13:40:00,57.05,57.07,57.0,57.03,121200.0,36.6929,36.7057,36.6607,36.68,121200.0
2014-09-09 13:45:00,57.03,57.08,57.0,57.07,263000.0,36.68,36.7122,36.6607,36.7057,263000.0
2014-09-09 13:50:00,57.07,57.12,57.03,57.04,104500.0,36.7057,36.7379,36.68,36.6864,104500.0
2014-09-09 13:55:00,57.04,57.06,56.99,57.05,146600.0,36.6864,36.6993,36.6543,36.6929,146600.0
2014-09-09 14:00:00,57.05,57.06,57.01,57.03,107100.0,36.6929,36.6993,36.6671,36.68,107100.0
2014-09-09 14:05:00,57.03,57.05,56.99,57.01,156000.0,36.68,36.6929,36.6543,36.6671,156000.0
2014-09-09 14:10:00,57.02,57.14,57.01,57.14,184700.0,36.6736,36.7508,36.6671,36.7508,184700.0
2014-09-09 14:15:00,57.13,57.17,57.1,57.16,159000.0,36.7443,36.77,36.725,36.7636,159000.0
2014-09-09 14:20:00,57.17,57.18,57.12,57.12,115900.0,36.77,36.7765,36.7379,36.7379,115900.0
2014-09-09 14:25:00,57.13,57.14,57.11,57.13,171500.0,36.7443,36.7508,36.7315,36.7443,171500.0
2014-09-09 14:30:00,57.13,57.14,57.09,57.14,83500.0,36.7443,36.7508,36.7186,36.7508,83500.0
2014-09-09 14:35:00,57.14,57.15,57.1,57.12,150900.0,36.7508,36.7572,36.725,36.7379,150900.0
2014-09-09 14:40:00,57.12,57.12,57.1,57.11,67000.0,36.7379,36.7379,36.725,36.7315,67000.0
2014-09-09 14:45:00,57.11,57.16,57.1,57.11,129400.0,36.7315,36.7636,36.725,36.7315,129400.0
2014-09-09 14:50:00,57.11,57.16,57.06,57.12,151300.0,36.7315,36.7636,36.6993,36.7379,151300.0
2014-09-09 14:55:00,57.12,57.15,57.09,57.12,225000.0,36.7379,36.7572,36.7186,36.7379,225000.0
2014-09-09 15:00:00,57.12,57.16,57.1,57.13,124600.0,36.7379,36.7636,36.725,36.7443,124600.0
2014-09-09 15:05:00,57.13,57.16,57.11,57.13,342100.0,36.7443,36.7636,36.7315,36.7443,342100.0
2014-09-09 15:10:00,57.12,57.16,57.1,57.11,430200.0,36.7379,36.7636,36.725,36.7315,430200.0
2014-09-09 15:15:00,57.11,57.12,57.06,57.11,236300.0,36.7315,36.7379,36.6993,36.7315,236300.0
2014-09-09 15:20:00,57.11,57.15,57.02,57.02,288000.0,36.7315,36.7572,36.6736,36.6736,288000.0
2014-09-09 15:25:00,57.03,57.03,56.91,56.95,210800.0,36.68,36.68,36.6028,36.6286,210800.0
2014-09-09 15:30:00,56.95,56.95,56.77,56.77,213400.0,36.6286,36.6286,36.5128,36.5128,213400.0
2014-09-09 15:35:00,56.77,56.8,56.71,56.75,157700.0,36.5128,36.5321,36.4742,36.4999,157700.0
2014-09-09 15:40:00,56.75,56.84,56.68,56.8,629700.0,36.4999,36.5578,36.4549,36.5321,629700.0
2014-09-09 15:45:00,56.79,56.94,56.78,56.94,239200.0,36.5256,36.6221,36.5192,36.6221,239200.0
2014-09-09 15:50:00,56.93,56.93,56.82,56.86,361600.0,36.6157,36.6157,36.5449,36.5707,361600.0
2014-09-09 15:55:00,56.86,56.96,56.84,56.95,486000.0,36.5707,36.635,36.5578,36.6286,486000.0
2014-09-10 09:30:00,56.9,56.9,56.51,56.51,224300.0,36.5964,36.5964,36.3456,36.3456,224300.0
2014-09-10 09:35:00,56.51,56.69,56.51,56.56,175900.0,36.3456,36.4613,36.3456,36.3777,175900.0
2014-09-10 09:40:00,56.56,56.68,56.55,56.67,171500.0,36.3777,36.4549,36.3713,36.4485,171500.0
2014-09-10 09:45:00,56.66,56.8,56.64,56.65,282100.0,36.442,36.5321,36.4292,36.4356,282100.0
2014-09-10 09:50:00,56.64,56.8,56.6,56.69,352700.0,36.4292,36.5321,36.4034,36.4613,352700.0
2014-09-10 09:55:00,56.69,56.69,56.54,56.59,135900.0,36.4613,36.4613,36.3649,36.397,135900.0
2014-09-10 10:00:00,56.59,56.63,56.56,56.63,281800.0,36.397,36.4227,36.3777,36.4227,281800.0
2014-09-10 10:05:00,56.63,56.75,56.62,56.75,124400.0,36.4227,36.4999,36.4163,36.4999,124400.0
2014-09-10 10:10:00,56.76,56.86,56.73,56.84,120100.0,36.5063,36.5707,36.4871,36.5578,120100.0
2014-09-10 10:15:00,56.83,56.86,56.78,56.78,79500.0,36.5514,36.5707,36.5192,36.5192,79500.0
2014-09-10 10:20:00,56.78,56.81,56.65,56.67,102900.0,36.5192,36.5385,36.4356,36.4485,102900.0
2014-09-10 10:25:00,56.66,56.83,56.65,56.83,69800.0,36.442,36.5514,36.4356,36.5514,69800.0
2014-09-10 10:30:00,56.83,56.84,56.72,56.73,47600.0,36.5514,36.5578,36.4806,36.4871,47600.0
2014-09-10 10:35:00,56.74,56.82,56.73,56.81,122400.0,36.4935,36.5449,36.4871,36.5385,122400.0
2014-09-10 10:40:00,56.81,57.0,56.8,56.96,187100.0,36.5385,36.6607,36.5321,36.635,187100.0
2014-09-10 10:45:00,56.95,57.0,56.85,56.87,76300.0,36.6286,36.6607,36.5642,36.5771,76300.0
2014-09-10 10:50:00,56.88,56.91,56.84,56.87,32000.0,36.5835,36.6028,36.5578,36.5771,32000.0
2014-09-10 10:55:00,56.86,56.88,56.79,56.8,42200.0,36.5707,36.5835,36.5256,36.5321,42200.0
2014-09-10 11:00:00,56.8,56.84,56.79,56.8,57900.0,36.5321,36.5578,36.5256,36.5321,57900.0
2014-09-10 11:05:00,56.8,56.83,56.71,56.74,105200.0,36.5321,36.5514,36.4742,36.4935,105200.0
2014-09-10 11:10:00,56.74,56.75,56.68,56.73,67300.0,36.4935,36.4999,36.4549,36.4871,67300.0
2014-09-10 11:15:00,56.74,56.78,56.71,56.76,83900.0,36.4935,36.5192,36.4742,36.5063,83900.0
2014-09-10 11:20:00,56.75,56.83,56.72,56.82,49500.0,36.4999,36.5514,36.4806,36.5449,49500.0
2014-09-10 11:25:00,56.81,56.86,56.73,56.85,133200.0,36.5385,36.5707,36.4871,36.5642,133200.0
2014-09-10 11:30:00,56.86,56.86,56.77,56.83,67900.0,36.5707,36.5707,36.5128,36.5514,67900.0
2014-09-10 11:35:00,56.83,56.83,56.77,56.8,80400.0,36.5514,36.5514,36.5128,36.5321,80400.0
2014-09-10 11:40:00,56.8,56.85,56.78,56.82,155900.0,36.5321,36.5642,36.5192,36.5449,155900.0
2014-09-10 11:45:00,56.82,56.86,56.81,56.82,52300.0,36.5449,36.5707,36.5385,36.5449,52300.0
2014-09-10 11:50:00,56.81,56.85,56.8,56.8,93900.0,36.5385,36.5642,36.5321,36.5321,93900.0
2014-09-10 11:55:00,56.8,56.92,56.8,56.91,163100.0,36.5321,36.6093,36.5321,36.6028,163100.0
2014-09-10 12:00:00,56.9,56.92,56.85,56.86,31800.0,36.5964,36.6093,36.5642,36.5707,31800.0
2014-09-10 12:05:00,56.86,56.89,56.83,56.89,38400.0,36.5707,36.59,36.5514,36.59,38400.0
2014-09-10 12:10:00,56.89,56.9,56.85,56.87,23600.0,36.59,36.5964,36.5642,36.5771,23600.0
2014-09-10 12:15:00,56.86,56.91,56.86,56.9,25400.0,36.5707,36.6028,36.5707,36.5964,25400.0
2014-09-10 12:20:00,56.89,56.96,56.89,56.96,35500.0,36.59,36.635,36.59,36.635,35500.0
2014-09-10 12:25:00,56.95,56.98,56.91,56.98,36100.0,36.6286,36.6478,36.6028,36.6478,36100.0
2014-09-10 12:30:00,56.98,57.04,56.98,57.03,74200.0,36.6478,36.6864,36.6478,36.68,74200.0
2014-09-10 12:35:00,57.03,57.03,56.92,56.95,51100.0,36.68,36.68,36.6093,36.6286,51100.0
2014-09-10 12:40:00,56.95,56.96,56.92,56.94,35400.0,36.6286,36.635,36.6093,36.6221,35400.0
2014-09-10 12:45:00,56.95,57.03,56.94,57.03,74500.0,36.6286,36.68,36.6221,36.68,74500.0
2014-09-10 12:50:00,57.01,57.05,56.99,57.01,89000.0,36.6671,36.6929,36.6543,36.6671,89000.0
2014-09-10 12:55:00,57.01,57.09,57.01,57.05,74300.0,36.6671,36.7186,36.6671,36.6929,74300.0
2014-09-10 13:00:00,57.06,57.13,57.04,57.11,84200.0,36.6993,36.7443,36.6864,36.7315,84200.0
2014-09-10 13:05:00,57.11,57.22,57.11,57.2,49900.0,36.7315,36.8022,36.7315,36.7893,49900.0
2014-09-10 13:10:00,57.2,57.22,57.12,57.12,34000.0,36.7893,36.8022,36.7379,36.7379,34000.0
2014-09-10 13:15:00,57.12,57.12,57.05,57.07,27900.0,36.7379,36.7379,36.6929,36.7057,27900.0
2014-09-10 13:20:00,57.07,57.11,57.07,57.09,23700.0,36.7057,36.7315,36.7057,36.7186,23700.0
2014-09-10 13:25:00,57.08,57.11,57.07,57.11,19200.0,36.7122,36.7315,36.7057,36.7315,19200.0
2014-09-10 13:30:00,57.11,57.14,57.09,57.13,30300.0,36.7315,36.7508,36.7186,36.7443,30300.0
2014-09-10 13:35:00,57.12,57.12,57.06,57.08,87000.0,36.7379,36.7379,36.6993,36.7122,87000.0
2014-09-10 13:40:00,57.07,57.15,57.07,57.14,44900.0,36.7057,36.7572,36.7057,36.7508,44900.0
2014-09-10 13:45:00,57.15,57.18,57.12,57.16,31000.0,36.7572,36.7765,36.7379,36.7636,31000.0
2014-09-10 13:50:00,57.15,57.3,57.15,57.3,100000.0,36.7572,36.8537,36.7572,36.8537,100000.0
2014-09-10 13:55:00,57.29,57.3,57.22,57.24,89100.0,36.8472,36.8537,36.8022,36.8151,89100.0
2014-09-10 14:00:00,57.23,57.3,57.23,57.27,103300.0,36.8086,36.8537,36.8086,36.8344,103300.0
2014-09-10 14:05:00,57.27,57.28,57.18,57.2,79000.0,36.8344,36.8408,36.7765,36.7893,79000.0
2014-09-10 14:10:00,57.19,57.27,57.19,57.24,121300.0,36.7829,36.8344,36.7829,36.8151,121300.0
2014-09-10 14:15:00,57.23,57.26,57.19,57.23,125700.0,36.8086,36.8279,36.7829,36.8086,125700.0
2014-09-10 14:20:00,57.22,57.24,57.14,57.19,43300.0,36.8022,36.8151,36.7508,36.7829,43300.0
2014-09-10 14:25:00,57.19,57.23,57.17,57.21,87900.0,36.7829,36.8086,36.77,36.7958,87900.0
2014-09-10 14:30:00,57.21,57.24,57.19,57.19,49100.0,36.7958,36.8151,36.7829,36.7829,49100.0
2014-09-10 14:35:00,57.19,57.22,57.18,57.18,48500.0,36.7829,36.8022,36.7765,36.7765,48500.0
2014-09-10 14:40:00,57.19,57.21,57.17,57.19,39100.0,36.7829,36.7958,36.77,36.7829,39100.0
2014-09-10 14:45:00,57.19,57.2,57.16,57.18,41000.0,36.7829,36.7893,36.7636,36.7765,41000.0
2014-09-10 14:50:00,57.18,57.18,57.13,57.16,37300.0,36.7765,36.7765,36.7443,36.7636,37300.0
2014-09-10 14:55:00,57.16,57.19,57.14,57.16,68900.0,36.7636,36.7829,36.7508,36.7636,68900.0
2014-09-10 15:00:00,57.15,57.24,57.14,57.23,110700.0,36.7572,36.8151,36.7508,36.8086,110700.0
2014-09-10 15:05:00,57.23,57.3,57.21,57.3,59900.0,36.8086,36.8537,36.7958,36.8537,59900.0
2014-09-10 15:10:00,57.3,57.3,57.23,57.26,98100.0,36.8537,36.8537,36.8086,36.8279,98100.0
2014-09-10 15:15:00,57.25,57.32,57.25,57.3,108700.0,36.8215,36.8665,36.8215,36.8537,108700.0
2014-09-10 15:20:00,57.3,57.31,57.25,57.25,106900.0,36.8537,36.8601,36.8215,36.8215,106900.0
2014-09-10 15:25:00,57.25,57.3,57.24,57.26,55900.0,36.8215,36.8537,36.8151,36.8279,55900.0
2014-09-10 15:30:00,57.26,57.26,57.22,57.22,86500.0,36.8279,36.8279,36.8022,36.8022,86500.0
2014-09-10 15:35:00,57.21,57.26,57.19,57.25,124600.0,36.7958,36.8279,36.7829,36.8215,124600.0
2014-09-10 15:40:00,57.25,57.26,57.19,57.19,114900.0,36.8215,36.8279,36.7829,36.7829,114900.0
2014-09-10 15:45:00,57.19,57.19,57.14,57.19,237500.0,36.7829,36.7829,36.7508,36.7829,237500.0
2014-09-10 15:50:00,57.19,57.2,57.12,57.15,284800.0,36.7829,36.7893,36.7379,36.7572,284800.0
2014-09-10 15:55:00,57.15,57.22,57.11,57.2,500800.0,36.7572,36.8022,36.7315,36.7893,500800.0
2014-09-11 09:30:00,57.0,57.14,56.85,56.97,180200.0,36.6607,36.7508,36.5642,36.6414,180200.0
2014-09-11 09:35:00,56.97,56.99,56.91,56.97,140100.0,36.6414,36.6543,36.6028,36.6414,140100.0
2014-09-11 09:40:00,56.97,57.01,56.93,57.0,137600.0,36.6414,36.6671,36.6157,36.6607,137600.0
2014-09-11 09:45:00,57.0,57.05,56.95,57.01,160300.0,36.6607,36.6929,36.6286,36.6671,160300.0
2014-09-11 09:50:00,57.01,57.15,56.99,57.14,284800.0,36.6671,36.7572,36.6543,36.7508,284800.0
2014-09-11 09:55:00,57.14,57.14,57.0,57.02,59300.0,36.7508,36.7508,36.6607,36.6736,59300.0
2014-09-11 10:00:00,57.03,57.08,57.02,57.07,48000.0,36.68,36.7122,36.6736,36.7057,48000.0
2014-09-11 10:05:00,57.07,57.13,57.03,57.06,60900.0,36.7057,36.7443,36.68,36.6993,60900.0
2014-09-11 10:10:00,57.05,57.07,56.99,57.0,70100.0,36.6929,36.7057,36.6543,36.6607,70100.0
2014-09-11 10:15:00,56.99,57.07,56.99,57.05,66600.0,36.6543,36.7057,36.6543,36.6929,66600.0
2014-09-11 10:20:00,57.04,57.05,56.98,56.99,89800.0,36.6864,36.6929,36.6478,36.6543,89800.0
2014-09-11 10:25:00,57.0,57.05,56.99,57.04,125800.0,36.6607,36.6929,36.6543,36.6864,125800.0
2014-09-11 10:30:00,57.04,57.04,57.0,57.03,64200.0,36.6864,36.6864,36.6607,36.68,64200.0
2014-09-11 10:35:00,57.02,57.1,57.01,57.08,141300.0,36.6736,36.725,36.6671,36.7122,141300.0
2014-09-11 10:40:00,57.07,57.1,57.04,57.05,98900.0,36.7057,36.725,36.6864,36.6929,98900.0
2014-09-11 10:45:00,57.05,57.22,57.03,57.22,140100.0,36.6929,36.8022,36.68,36.8022,140100.0
2014-09-11 10:50:00,57.22,57.24,57.17,57.23,68100.0,36.8022,36.8151,36.77,36.8086,68100.0
2014-09-11 10:55:00,57.23,57.37,57.18,57.21,165600.0,36.8086,36.8987,36.7765,36.7958,165600.0
2014-09-11 11:00:00,57.21,57.43,57.21,57.38,152100.0,36.7958,36.9373,36.7958,36.9051,152100.0
2014-09-11 11:05:00,57.39,57.4,57.3,57.31,94100.0,36.9115,36.918,36.8537,36.8601,94100.0
2014-09-11 11:10:00,57.32,57.32,57.28,57.29,30700.0,36.8665,36.8665,36.8408,36.8472,30700.0
2014-09-11 11:15:00,57.29,57.36,57.28,57.35,41300.0,36.8472,36.8923,36.8408,36.8858,41300.0
2014-09-11 11:20:00,57.35,57.36,57.3,57.32,69000.0,36.8858,36.8923,36.8537,36.8665,69000.0
2014-09-11 11:25:00,57.31,57.31,57.25,57.26,32600.0,36.8601,36.8601,36.8215,36.8279,32600.0
2014-09-11 11:30:00,57.26,57.33,57.25,57.3,50200.0,36.8279,36.873,36.8215,36.8537,50200.0
2014-09-11 11:35:00,57.32,57.33,57.29,57.33,15200.0,36.8665,36.873,36.8472,36.873,15200.0
2014-09-11 11:40:00,57.32,57.32,57.27,57.3,55700.0,36.8665,36.8665,36.8344,36.8537,55700.0
2014-09-11 11:45:00,57.3,57.35,57.28,57.33,86700.0,36.8537,36.8858,36.8408,36.873,86700.0
2014-09-11 11:50:00,57.31,57.33,57.29,57.33,27900.0,36.8601,36.873,36.8472,36.873,27900.0
2014-09-11 11:55:00,57.33,57.36,57.31,57.31,29000.0,36.873,36.8923,36.8601,36.8601,29000.0
2014-09-11 12:00:00,57.32,57.36,57.3,57.32,20300.0,36.8665,36.8923,36.8537,36.8665,20300.0
2014-09-11 12:05:00,57.33,57.34,57.29,57.33,49400.0,36.873,36.8794,36.8472,36.873,49400.0
2014-09-11 12:10:00,57.32,57.33,57.29,57.3,23300.0,36.8665,36.873,36.8472,36.8537,23300.0
2014-09-11 12:15:00,57.31,57.31,57.26,57.28,16800.0,36.8601,36.8601,36.8279,36.8408,16800.0
2014-09-11 12:20:00,57.28,57.3,57.26,57.27,13400.0,36.8408,36.8537,36.8279,36.8344,13400.0
2014-09-11 12:25:00,57.27,57.34,57.27,57.32,29100.0,36.8344,36.8794,36.8344,36.8665,29100.0
2014-09-11 12:30:00,57.33,57.33,57.28,57.33,24700.0,36.873,36.873,36.8408,36.873,24700.0
2014-09-11 12:35:00,57.33,57.33,57.24,57.26,57100.0,36.873,36.873,36.8151,36.8279,57100.0
2014-09-11 12:40:00,57.26,57.29,57.24,57.26,42500.0,36.8279,36.8472,36.8151,36.8279,42500.0
2014-09-11 12:45:00,57.26,57.28,57.25,57.26,36400.0,36.8279,36.8408,36.8215,36.8279,36400.0
2014-09-11 12:50:00,57.27,57.31,57.25,57.29,44000.0,36.8344,36.8601,36.8215,36.8472,44000.0
2014-09-11 12:55:00,57.29,57.34,57.26,57.33,60500.0,36.8472,36.8794,36.8279,36.873,60500.0
2014-09-11 13:00:00,57.33,57.35,57.3,57.32,141000.0,36.873,36.8858,36.8537,36.8665,141000.0
2014-09-11 13:05:00,57.32,57.32,57.29,57.3,96000.0,36.8665,36.8665,36.8472,36.8537,96000.0
2014-09-11 13:10:00,57.31,57.33,57.26,57.28,41300.0,36.8601,36.873,36.8279,36.8408,41300.0
2014-09-11 13:15:00,57.27,57.28,57.22,57.23,41400.0,36.8344,36.8408,36.8022,36.8086,41400.0
2014-09-11 13:20:00,57.22,57.23,57.2,57.21,67800.0,36.8022,36.8086,36.7893,36.7958,67800.0
2014-09-11 13:25:00,57.21,57.24,57.2,57.22,71200.0,36.7958,36.8151,36.7893,36.8022,71200.0
2014-09-11 13:30:00,57.22,57.23,57.21,57.22,23200.0,36.8022,36.8086,36.7958,36.8022,23200.0
2014-09-11 13:35:00,57.21,57.25,57.2,57.24,41200.0,36.7958,36.8215,36.7893,36.8151,41200.0
2014-09-11 13:40:00,57.24,57.26,57.22,57.23,28900.0,36.8151,36.8279,36.8022,36.8086,28900.0
2014-09-11 13:45:00,57.23,57.26,57.22,57.23,28400.0,36.8086,36.8279,36.8022,36.8086,28400.0
2014-09-11 13:50:00,57.23,57.29,57.2,57.26,189700.0,36.8086,36.8472,36.7893,36.8279,189700.0
2014-09-11 13:55:00,57.26,57.34,57.22,57.33,373900.0,36.8279,36.8794,36.8022,36.873,373900.0
2014-09-11 14:00:00,57.33,57.4,57.32,57.39,256800.0,36.873,36.918,36.8665,36.9115,256800.0
2014-09-11 14:05:00,57.39,57.39,57.35,57.35,192800.0,36.9115,36.9115,36.8858,36.8858,192800.0
2014-09-11 14:10:00,57.35,57.38,57.35,57.37,50000.0,36.8858,36.9051,36.8858,36.8987,50000.0
2014-09-11 14:15:00,57.37,57.44,57.37,57.44,56400.0,36.8987,36.9437,36.8987,36.9437,56400.0
2014-09-11 14:20:00,57.44,57.49,57.43,57.47,78700.0,36.9437,36.9759,36.9373,36.963,78700.0
2014-09-11 14:25:00,57.48,57.49,57.44,57.46,37300.0,36.9694,36.9759,36.9437,36.9566,37300.0
2014-09-11 14:30:00,57.45,57.5,57.45,57.5,152400.0,36.9501,36.9823,36.9501,36.9823,152400.0
2014-09-11 14:35:00,57.49,57.67,57.49,57.62,132700.0,36.9759,37.0916,36.9759,37.0595,132700.0
2014-09-11 14:40:00,57.6,57.68,57.57,57.57,85800.0,37.0466,37.0981,37.0273,37.0273,85800.0
2014-09-11 14:45:00,57.58,57.64,57.53,57.62,128800.0,37.0337,37.0723,37.0016,37.0595,128800.0
2014-09-11 14:50:00,57.62,57.67,57.61,57.67,65900.0,37.0595,37.0916,37.053,37.0916,65900.0
2014-09-11 14:55:00,57.66,57.74,57.66,57.69,100600.0,37.0852,37.1367,37.0852,37.1045,100600.0
2014-09-11 15:00:00,57.69,57.71,57.63,57.64,152600.0,37.1045,37.1174,37.0659,37.0723,152600.0
2014-09-11 15:05:00,57.65,57.69,57.6,57.62,299800.0,37.0788,37.1045,37.0466,37.0595,299800.0
2014-09-11 15:10:00,57.62,57.64,57.59,57.61,218100.0,37.0595,37.0723,37.0402,37.053,218100.0
2014-09-11 15:15:00,57.61,57.65,57.59,57.65,262100.0,37.053,37.0788,37.0402,37.0788,262100.0
2014-09-11 15:20:00,57.65,57.74,57.65,57.74,353600.0,37.0788,37.1367,37.0788,37.1367,353600.0
2014-09-11 15:25:00,57.73,57.77,57.72,57.76,207400.0,37.1302,37.156,37.1238,37.1495,207400.0
2014-09-11 15:30:00,57.76,57.78,57.72,57.72,407500.0,37.1495,37.1624,37.1238,37.1238,407500.0
2014-09-11 15:35:00,57.72,57.76,57.71,57.74,192500.0,37.1238,37.1495,37.1174,37.1367,192500.0
2014-09-11 15:40:00,57.74,57.78,57.73,57.74,188000.0,37.1367,37.1624,37.1302,37.1367,188000.0
2014-09-11 15:45:00,57.74,57.78,57.72,57.76,195300.0,37.1367,37.1624,37.1238,37.1495,195300.0
2014-09-11 15:50:00,57.76,57.78,57.74,57.78,249100.0,37.1495,37.1624,37.1367,37.1624,249100.0
2014-09-11 15:55:00,57.78,57.88,57.77,57.85,571600.0,37.1624,37.2267,37.156,37.2074,571600.0
2014-09-12 09:30:00,57.85,58.4,57.83,58.17,376300.0,37.2074,37.5611,37.1945,37.4132,376300.0
2014-09-12 09:35:00,58.17,58.23,57.96,58.17,392200.0,37.4132,37.4518,37.2782,37.4132,392200.0
2014-09-12 09:40:00,58.15,58.2,57.98,58.1,321600.0,37.4004,37.4325,37.291,37.3682,321600.0
2014-09-12 09:45:00,58.1,58.17,58.06,58.13,377000.0,37.3682,37.4132,37.3425,37.3875,377000.0
2014-09-12 09:50:00,58.14,58.19,58.07,58.11,157500.0,37.3939,37.4261,37.3489,37.3746,157500.0
2014-09-12 09:55:00,58.1,58.14,58.09,58.09,183800.0,37.3682,37.3939,37.3618,37.3618,183800.0
2014-09-12 10:00:00,58.09,58.26,58.08,58.17,346600.0,37.3618,37.4711,37.3553,37.4132,346600.0
2014-09-12 10:05:00,58.16,58.36,58.13,58.36,169300.0,37.4068,37.5354,37.3875,37.5354,169300.0
2014-09-12 10:10:00,58.35,58.48,58.34,58.46,427100.0,37.529,37.6126,37.5226,37.5997,427100.0
2014-09-12 10:15:00,58.46,58.63,58.46,58.63,255300.0,37.5997,37.7091,37.5997,37.7091,255300.0
2014-09-12 10:20:00,58.63,58.74,58.62,58.71,303700.0,37.7091,37.7798,37.7026,37.7605,303700.0
2014-09-12 10:25:00,58.72,58.77,58.51,58.55,491900.0,37.767,37.7991,37.6319,37.6576,491900.0
2014-09-12 10:30:00,58.54,58.54,58.39,58.44,272700.0,37.6512,37.6512,37.5547,37.5869,272700.0
2014-09-12 10:35:00,58.45,58.5,58.36,58.43,382000.0,37.5933,37.6255,37.5354,37.5804,382000.0
2014-09-12 10:40:00,58.43,58.5,58.38,58.41,95600.0,37.5804,37.6255,37.5483,37.5676,95600.0
2014-09-12 10:45:00,58.4,58.46,58.32,58.39,142100.0,37.5611,37.5997,37.5097,37.5547,142100.0
2014-09-12 10:50:00,58.38,58.5,58.38,58.47,164800.0,37.5483,37.6255,37.5483,37.6062,164800.0
2014-09-12 10:55:00,58.47,58.48,58.44,58.47,211900.0,37.6062,37.6126,37.5869,37.6062,211900.0
2014-09-12 11:00:00,58.46,58.5,58.42,58.42,172200.0,37.5997,37.6255,37.574,37.574,172200.0
2014-09-12 11:05:00,58.43,58.53,58.43,58.47,275700.0,37.5804,37.6448,37.5804,37.6062,275700.0
2014-09-12 11:10:00,58.46,58.5,58.44,58.45,100300.0,37.5997,37.6255,37.5869,37.5933,100300.0
2014-09-12 11:15:00,58.46,58.47,58.38,58.38,61800.0,37.5997,37.6062,37.5483,37.5483,61800.0
2014-09-12 11:20:00,58.37,58.38,58.28,58.3,227000.0,37.5419,37.5483,37.484,37.4968,227000.0
2014-09-12 11:25:00,58.32,58.33,58.16,58.24,180800.0,37.5097,37.5161,37.4068,37.4582,180800.0
2014-09-12 11:30:00,58.24,58.26,58.18,58.21,147300.0,37.4582,37.4711,37.4197,37.4389,147300.0
2014-09-12 11:35:00,58.21,58.27,58.2,58.27,310200.0,37.4389,37.4775,37.4325,37.4775,310200.0
2014-09-12 11:40:00,58.27,58.27,58.18,58.21,233000.0,37.4775,37.4775,37.4197,37.4389,233000.0
2014-09-12 11:45:00,58.21,58.23,58.18,58.18,408900.0,37.4389,37.4518,37.4197,37.4197,408900.0
2014-09-12 11:50:00,58.18,58.18,58.11,58.11,99500.0,37.4197,37.4197,37.3746,37.3746,99500.0
2014-09-12 11:55:00,58.1,58.1,57.96,58.0,382900.0,37.3682,37.3682,37.2782,37.3039,382900.0
2014-09-12 12:00:00,58.0,58.05,57.95,57.97,190900.0,37.3039,37.336,37.2717,37.2846,190900.0
2014-09-12 12:05:00,57.97,57.97,57.85,57.93,93600.0,37.2846,37.2846,37.2074,37.2589,93600.0
2014-09-12 12:10:00,57.92,57.97,57.88,57.93,97400.0,37.2524,37.2846,37.2267,37.2589,97400.0
2014-09-12 12:15:00,57.94,57.94,57.86,57.93,61700.0,37.2653,37.2653,37.2138,37.2589,61700.0
2014-09-12 12:20:00,57.92,57.96,57.88,57.91,121100.0,37.2524,37.2782,37.2267,37.246,121100.0
2014-09-12 12:25:00,57.91,57.92,57.87,57.87,241700.0,37.246,37.2524,37.2203,37.2203,241700.0
2014-09-12 12:30:00,57.87,57.87,57.74,57.79,98100.0,37.2203,37.2203,37.1367,37.1688,98100.0
2014-09-12 12:35:00,57.78,57.85,57.78,57.84,117800.0,37.1624,37.2074,37.1624,37.201,117800.0
2014-09-12 12:40:00,57.85,58.02,57.83,57.98,239900.0,37.2074,37.3167,37.1945,37.291,239900.0
2014-09-12 12:45:00,57.98,57.98,57.9,57.92,60000.0,37.291,37.291,37.2396,37.2524,60000.0
2014-09-12 12:50:00,57.92,57.96,57.89,57.91,52800.0,37.2524,37.2782,37.2331,37.246,52800.0
2014-09-12 12:55:00,57.91,57.95,57.89,57.93,70800.0,37.246,37.2717,37.2331,37.2589,70800.0
2014-09-12 13:00:00,57.93,57.97,57.91,57.95,31000.0,37.2589,37.2846,37.246,37.2717,31000.0
2014-09-12 13:05:00,57.95,57.96,57.9,57.94,69900.0,37.2717,37.2782,37.2396,37.2653,69900.0
2014-09-12 13:10:00,57.94,57.97,57.92,57.93,74100.0,37.2653,37.2846,37.2524,37.2589,74100.0
2014-09-12 13:15:00,57.93,57.94,57.91,57.93,66200.0,37.2589,37.2653,37.246,37.2589,66200.0
2014-09-12 13:20:00,57.92,57.93,57.85,57.89,122100.0,37.2524,37.2589,37.2074,37.2331,122100.0
2014-09-12 13:25:00,57.89,57.91,57.85,57.85,49900.0,37.2331,37.246,37.2074,37.2074,49900.0
2014-09-12 13:30:00,57.85,57.88,57.83,57.88,84700.0,37.2074,37.2267,37.1945,37.2267,84700.0
2014-09-12 13:35:00,57.87,57.88,57.85,57.87,44900.0,37.2203,37.2267,37.2074,37.2203,44900.0
2014-09-12 13:40:00,57.87,57.93,57.86,57.93,85100.0,37.2203,37.2589,37.2138,37.2589,85100.0
2014-09-12 13:45:00,57.93,57.95,57.88,57.88,34700.0,37.2589,37.2717,37.2267,37.2267,34700.0
2014-09-12 13:50:00,57.88,57.89,57.84,57.84,52300.0,37.2267,37.2331,37.201,37.201,52300.0
2014-09-12 13:55:00,57.84,57.86,57.8,57.84,44300.0,37.201,37.2138,37.1752,37.201,44300.0
2014-09-12 14:00:00,57.84,57.86,57.81,57.82,55800.0,37.201,37.2138,37.1817,37.1881,55800.0
2014-09-12 14:05:00,57.82,57.89,57.82,57.88,35000.0,37.1881,37.2331,37.1881,37.2267,35000.0
2014-09-12 14:10:00,57.88,57.89,57.84,57.84,39700.0,37.2267,37.2331,37.201,37.201,39700.0
2014-09-12 14:15:00,57.84,57.87,57.83,57.87,68100.0,37.201,37.2203,37.1945,37.2203,68100.0
2014-09-12 14:20:00,57.86,57.91,57.86,57.91,51600.0,37.2138,37.246,37.2138,37.246,51600.0
2014-09-12 14:25:00,57.91,57.92,57.89,57.91,67700.0,37.246,37.2524,37.2331,37.246,67700.0
2014-09-12 14:30:00,57.9,57.93,57.87,57.88,61300.0,37.2396,37.2589,37.2203,37.2267,61300.0
2014-09-12 14:35:00,57.88,57.97,57.88,57.9,212000.0,37.2267,37.2846,37.2267,37.2396,212000.0
2014-09-12 14:40:00,57.9,57.96,57.89,57.94,233700.0,37.2396,37.2782,37.2331,37.2653,233700.0
2014-09-12 14:45:00,57.94,58.0,57.94,57.95,62600.0,37.2653,37.3039,37.2653,37.2717,62600.0
2014-09-12 14:50:00,57.96,57.98,57.89,57.9,86700.0,37.2782,37.291,37.2331,37.2396,86700.0
2014-09-12 14:55:00,57.91,57.94,57.86,57.87,53500.0,37.246,37.2653,37.2138,37.2203,53500.0
2014-09-12 15:00:00,57.87,57.92,57.83,57.89,84500.0,37.2203,37.2524,37.1945,37.2331,84500.0
2014-09-12 15:05:00,57.89,57.97,57.89,57.95,90300.0,37.2331,37.2846,37.2331,37.2717,90300.0
2014-09-12 15:10:00,57.95,57.98,57.93,57.95,87000.0,37.2717,37.291,37.2589,37.2717,87000.0
2014-09-12 15:15:00,57.96,57.98,57.92,57.95,246700.0,37.2782,37.291,37.2524,37.2717,246700.0
2014-09-12 15:20:00,57.95,57.98,57.95,57.96,70100.0,37.2717,37.291,37.2717,37.2782,70100.0
2014-09-12 15:25:00,57.97,57.97,57.85,57.88,109500.0,37.2846,37.2846,37.2074,37.2267,109500.0
2014-09-12 15:30:00,57.88,57.91,57.85,57.89,196600.0,37.2267,37.246,37.2074,37.2331,196600.0
2014-09-12 15:35:00,57.89,57.91,57.85,57.89,281100.0,37.2331,37.246,37.2074,37.2331,281100.0
2014-09-12 15:40:00,57.89,57.89,57.85,57.87,294600.0,37.2331,37.2331,37.2074,37.2203,294600.0
2014-09-12 15:45:00,57.87,57.92,57.83,57.92,291700.0,37.2203,37.2524,37.1945,37.2524,291700.0
2014-09-12 15:50:00,57.92,57.96,57.86,57.87,208700.0,37.2524,37.2782,37.2138,37.2203,208700.0
2014-09-12 15:55:00,57.87,57.89,57.82,57.85,670000.0,37.2203,37.2331,37.1881,37.2074,670000.0
2014-09-15 09:30:00,57.75,57.85,57.47,57.57,179900.0,37.1431,37.2074,36.963,37.0273,179900.0
2014-09-15 09:35:00,57.56,57.73,57.54,57.64,88100.0,37.0209,37.1302,37.008,37.0723,88100.0
2014-09-15 09:40:00,57.64,57.88,57.6,57.88,88200.0,37.0723,37.2267,37.0466,37.2267,88200.0
2014-09-15 09:45:00,57.86,57.87,57.78,57.86,80100.0,37.2138,37.2203,37.1624,37.2138,80100.0
2014-09-15 09:50:00,57.87,57.88,57.77,57.82,157200.0,37.2203,37.2267,37.156,37.1881,157200.0
2014-09-15 09:55:00,57.81,57.91,57.8,57.91,69900.0,37.1817,37.246,37.1752,37.246,69900.0
2014-09-15 10:00:00,57.89,57.91,57.84,57.88,74900.0,37.2331,37.246,37.201,37.2267,74900.0
2014-09-15 10:05:00,57.88,58.03,57.87,58.01,94400.0,37.2267,37.3232,37.2203,37.3103,94400.0
2014-09-15 10:10:00,58.01,58.1,58.01,58.03,117400.0,37.3103,37.3682,37.3103,37.3232,117400.0
2014-09-15 10:15:00,58.03,58.05,57.99,58.01,93700.0,37.3232,37.336,37.2974,37.3103,93700.0
2014-09-15 10:20:00,58.0,58.03,58.0,58.02,98900.0,37.3039,37.3232,37.3039,37.3167,98900.0
2014-09-15 10:25:00,58.02,58.07,58.01,58.07,78900.0,37.3167,37.3489,37.3103,37.3489,78900.0
2014-09-15 10:30:00,58.07,58.08,58.0,58.0,55500.0,37.3489,37.3553,37.3039,37.3039,55500.0
2014-09-15 10:35:00,58.0,58.02,57.89,57.9,124500.0,37.3039,37.3167,37.2331,37.2396,124500.0
2014-09-15 10:40:00,57.9,57.95,57.85,57.89,66200.0,37.2396,37.2717,37.2074,37.2331,66200.0
2014-09-15 10:45:00,57.88,57.89,57.85,57.85,38700.0,37.2267,37.2331,37.2074,37.2074,38700.0
2014-09-15 10:50:00,57.85,57.89,57.85,57.86,43400.0,37.2074,37.2331,37.2074,37.2138,43400.0
2014-09-15 10:55:00,57.86,57.89,57.85,57.88,41500.0,37.2138,37.2331,37.2074,37.2267,41500.0
2014-09-15 11:00:00,57.88,57.89,57.85,57.89,36500.0,37.2267,37.2331,37.2074,37.2331,36500.0
2014-09-15 11:05:00,57.89,57.96,57.88,57.89,55400.0,37.2331,37.2782,37.2267,37.2331,55400.0
2014-09-15 11:10:00,57.89,57.91,57.86,57.9,65700.0,37.2331,37.246,37.2138,37.2396,65700.0
2014-09-15 11:15:00,57.89,57.9,57.78,57.8,315900.0,37.2331,37.2396,37.1624,37.1752,315900.0
2014-09-15 11:20:00,57.81,57.89,57.8,57.85,252300.0,37.1817,37.2331,37.1752,37.2074,252300.0
2014-09-15 11:25:00,57.86,57.88,57.83,57.87,210700.0,37.2138,37.2267,37.1945,37.2203,210700.0
2014-09-15 11:30:00,57.87,57.89,57.85,57.89,102300.0,37.2203,37.2331,37.2074,37.2331,102300.0
2014-09-15 11:35:00,57.89,57.93,57.89,57.9,62400.0,37.2331,37.2589,37.2331,37.2396,62400.0
2014-09-15 11:40:00,57.9,57.98,57.88,57.98,50400.0,37.2396,37.291,37.2267,37.291,50400.0
2014-09-15 11:45:00,57.98,58.01,57.9,58.01,123300.0,37.291,37.3103,37.2396,37.3103,123300.0
2014-09-15 11:50:00,58.01,58.06,57.97,58.05,83000.0,37.3103,37.3425,37.2846,37.336,83000.0
2014-09-15 11:55:00,58.05,58.15,58.05,58.09,132300.0,37.336,37.4004,37.336,37.3618,132300.0
2014-09-15 12:00:00,58.08,58.09,58.05,58.06,57400.0,37.3553,37.3618,37.336,37.3425,57400.0
2014-09-15 12:05:00,58.06,58.07,57.99,57.99,92100.0,37.3425,37.3489,37.2974,37.2974,92100.0
2014-09-15 12:10:00,57.98,58.03,57.98,58.01,64600.0,37.291,37.3232,37.291,37.3103,64600.0
2014-09-15 12:15:00,58.0,58.06,57.97,57.98,91100.0,37.3039,37.3425,37.2846,37.291,91100.0
2014-09-15 12:20:00,57.98,57.98,57.92,57.95,40400.0,37.291,37.291,37.2524,37.2717,40400.0
2014-09-15 12:25:00,57.94,58.07,57.93,58.04,79500.0,37.2653,37.3489,37.2589,37.3296,79500.0
2014-09-15 12:30:00,58.04,58.1,58.03,58.1,37700.0,37.3296,37.3682,37.3232,37.3682,37700.0
2014-09-15 12:35:00,58.09,58.1,57.99,57.99,62900.0,37.3618,37.3682,37.2974,37.2974,62900.0
2014-09-15 12:40:00,57.99,57.99,57.87,57.88,46900.0,37.2974,37.2974,37.2203,37.2267,46900.0
2014-09-15 12:45:00,57.88,57.98,57.86,57.98,86600.0,37.2267,37.291,37.2138,37.291,86600.0
2014-09-15 12:50:00,57.98,58.05,57.98,58.0,166200.0,37.291,37.336,37.291,37.3039,166200.0
2014-09-15 12:55:00,58.01,58.02,57.94,58.01,71100.0,37.3103,37.3167,37.2653,37.3103,71100.0
2014-09-15 13:00:00,58.01,58.08,58.01,58.01,38400.0,37.3103,37.3553,37.3103,37.3103,38400.0
2014-09-15 13:05:00,58.0,58.0,57.93,57.97,36200.0,37.3039,37.3039,37.2589,37.2846,36200.0
2014-09-15 13:10:00,57.96,57.97,57.91,57.94,37200.0,37.2782,37.2846,37.246,37.2653,37200.0
2014-09-15 13:15:00,57.94,58.02,57.91,58.02,66100.0,37.2653,37.3167,37.246,37.3167,66100.0
2014-09-15 13:20:00,58.02,58.02,57.95,57.95,182000.0,37.3167,37.3167,37.2717,37.2717,182000.0
2014-09-15 13:25:00,57.96,57.98,57.92,57.95,64900.0,37.2782,37.291,37.2524,37.2717,64900.0
2014-09-15 13:30:00,57.93,57.94,57.9,57.91,41600.0,37.2589,37.2653,37.2396,37.246,41600.0
2014-09-15 13:35:00,57.91,57.91,57.85,57.85,39300.0,37.246,37.246,37.2074,37.2074,39300.0
2014-09-15 13:40:00,57.84,57.85,57.8,57.85,60900.0,37.201,37.2074,37.1752,37.2074,60900.0
2014-09-15 13:45:00,57.86,57.86,57.81,57.86,46200.0,37.2138,37.2138,37.1817,37.2138,46200.0
2014-09-15 13:50:00,57.86,57.86,57.69,57.72,68900.0,37.2138,37.2138,37.1045,37.1238,68900.0
2014-09-15 13:55:00,57.72,57.74,57.68,57.68,22900.0,37.1238,37.1367,37.0981,37.0981,22900.0
2014-09-15 14:00:00,57.69,57.71,57.66,57.66,52400.0,37.1045,37.1174,37.0852,37.0852,52400.0
2014-09-15 14:05:00,57.67,57.69,57.65,57.66,59900.0,37.0916,37.1045,37.0788,37.0852,59900.0
2014-09-15 14:10:00,57.65,57.76,57.65,57.74,92200.0,37.0788,37.1495,37.0788,37.1367,92200.0
2014-09-15 14:15:00,57.74,57.78,57.7,57.77,68100.0,37.1367,37.1624,37.1109,37.156,68100.0
2014-09-15 14:20:00,57.78,57.79,57.75,57.79,178800.0,37.1624,37.1688,37.1431,37.1688,178800.0
2014-09-15 14:25:00,57.78,57.92,57.76,57.91,48300.0,37.1624,37.2524,37.1495,37.246,48300.0
2014-09-15 14:30:00,57.9,57.97,57.9,57.95,49900.0,37.2396,37.2846,37.2396,37.2717,49900.0
2014-09-15 14:35:00,57.96,58.05,57.95,57.98,79200.0,37.2782,37.336,37.2717,37.291,79200.0
2014-09-15 14:40:00,57.99,58.0,57.92,57.92,35500.0,37.2974,37.3039,37.2524,37.2524,35500.0
2014-09-15 14:45:00,57.92,57.93,57.83,57.84,41800.0,37.2524,37.2589,37.1945,37.201,41800.0
2014-09-15 14:50:00,57.84,57.85,57.79,57.8,31900.0,37.201,37.2074,37.1688,37.1752,31900.0
2014-09-15 14:55:00,57.8,57.87,57.79,57.86,81500.0,37.1752,37.2203,37.1688,37.2138,81500.0
2014-09-15 15:00:00,57.85,57.95,57.85,57.89,87400.0,37.2074,37.2717,37.2074,37.2331,87400.0
2014-09-15 15:05:00,57.89,57.92,57.88,57.89,135500.0,37.2331,37.2524,37.2267,37.2331,135500.0
2014-09-15 15:10:00,57.89,57.91,57.88,57.89,64100.0,37.2331,37.246,37.2267,37.2331,64100.0
2014-09-15 15:15:00,57.89,57.92,57.88,57.9,47400.0,37.2331,37.2524,37.2267,37.2396,47400.0
2014-09-15 15:20:00,57.91,57.94,57.9,57.93,67000.0,37.246,37.2653,37.2396,37.2589,67000.0
2014-09-15 15:25:00,57.93,57.93,57.9,57.93,53900.0,37.2589,37.2589,37.2396,37.2589,53900.0
2014-09-15 15:30:00,57.92,57.93,57.89,57.91,61400.0,37.2524,37.2589,37.2331,37.246,61400.0
2014-09-15 15:35:00,57.91,57.95,57.88,57.93,153700.0,37.246,37.2717,37.2267,37.2589,153700.0
2014-09-15 15:40:00,57.93,57.94,57.88,57.91,173300.0,37.2589,37.2653,37.2267,37.246,173300.0
2014-09-15 15:45:00,57.91,57.96,57.9,57.9,251600.0,37.246,37.2782,37.2396,37.2396,251600.0
2014-09-15 15:50:00,57.9,57.96,57.88,57.96,329800.0,37.2396,37.2782,37.2267,37.2782,329800.0
2014-09-15 15:55:00,57.95,57.95,57.89,57.92,449200.0,37.2717,37.2717,37.2331,37.2524,449200.0
2014-09-16 09:30:00,57.63,57.67,57.54,57.59,267400.0,37.0659,37.0916,37.008,37.0402,267400.0
2014-09-16 09:35:00,57.6,57.67,57.46,57.47,194600.0,37.0466,37.0916,36.9566,36.963,194600.0
2014-09-16 09:40:00,57.49,57.75,57.47,57.67,169800.0,36.9759,37.1431,36.963,37.0916,169800.0
2014-09-16 09:45:00,57.66,57.86,57.63,57.83,98800.0,37.0852,37.2138,37.0659,37.1945,98800.0
2014-09-16 09:50:00,57.81,57.92,57.81,57.91,133900.0,37.1817,37.2524,37.1817,37.246,133900.0
2014-09-16 09:55:00,57.91,58.04,57.87,58.01,102600.0,37.246,37.3296,37.2203,37.3103,102600.0
2014-09-16 10:00:00,58.01,58.11,58.0,58.08,154900.0,37.3103,37.3746,37.3039,37.3553,154900.0
2014-09-16 10:05:00,58.07,58.08,57.92,57.95,71700.0,37.3489,37.3553,37.2524,37.2717,71700.0
2014-09-16 10:10:00,57.95,57.96,57.93,57.95,63700.0,37.2717,37.2782,37.2589,37.2717,63700.0
2014-09-16 10:15:00,57.95,58.1,57.95,58.09,207600.0,37.2717,37.3682,37.2717,37.3618,207600.0
2014-09-16 10:20:00,58.1,58.1,58.02,58.02,94300.0,37.3682,37.3682,37.3167,37.3167,94300.0
2014-09-16 10:25:00,58.02,58.2,58.0,58.17,163000.0,37.3167,37.4325,37.3039,37.4132,163000.0
2014-09-16 10:30:00,58.17,58.21,58.13,58.19,163400.0,37.4132,37.4389,37.3875,37.4261,163400.0
2014-09-16 10:35:00,58.2,58.32,58.2,58.29,77600.0,37.4325,37.5097,37.4325,37.4904,77600.0
2014-09-16 10:40:00,58.29,58.3,58.18,58.19,56600.0,37.4904,37.4968,37.4197,37.4261,56600.0
2014-09-16 10:45:00,58.18,58.28,58.18,58.27,288600.0,37.4197,37.484,37.4197,37.4775,288600.0
2014-09-16 10:50:00,58.27,58.3,58.23,58.28,79800.0,37.4775,37.4968,37.4518,37.484,79800.0
2014-09-16 10:55:00,58.28,58.28,58.24,58.27,66200.0,37.484,37.484,37.4582,37.4775,66200.0
2014-09-16 11:00:00,58.26,58.27,58.13,58.15,93900.0,37.4711,37.4775,37.3875,37.4004,93900.0
2014-09-16 11:05:00,58.15,58.16,58.08,58.1,64300.0,37.4004,37.4068,37.3553,37.3682,64300.0
2014-09-16 11:10:00,58.1,58.1,57.96,58.0,69000.0,37.3682,37.3682,37.2782,37.3039,69000.0
2014-09-16 11:15:00,58.0,58.02,57.96,58.02,45400.0,37.3039,37.3167,37.2782,37.3167,45400.0
2014-09-16 11:20:00,58.02,58.08,57.96,58.05,82600.0,37.3167,37.3553,37.2782,37.336,82600.0
2014-09-16 11:25:00,58.07,58.1,57.99,58.07,61100.0,37.3489,37.3682,37.2974,37.3489,61100.0
2014-09-16 11:30:00,58.08,58.14,58.07,58.14,55100.0,37.3553,37.3939,37.3489,37.3939,55100.0
2014-09-16 11:35:00,58.14,58.15,58.09,58.09,98600.0,37.3939,37.4004,37.3618,37.3618,98600.0
2014-09-16 11:40:00,58.1,58.13,58.07,58.08,42900.0,37.3682,37.3875,37.3489,37.3553,42900.0
2014-09-16 11:45:00,58.09,58.18,58.08,58.17,34700.0,37.3618,37.4197,37.3553,37.4132,34700.0
2014-09-16 11:50:00,58.16,58.25,58.14,58.23,47300.0,37.4068,37.4647,37.3939,37.4518,47300.0
2014-09-16 11:55:00,58.23,58.33,58.21,58.29,91000.0,37.4518,37.5161,37.4389,37.4904,91000.0
2014-09-16 12:00:00,58.29,58.31,58.26,58.26,112000.0,37.4904,37.5033,37.4711,37.4711,112000.0
2014-09-16 12:05:00,58.27,58.33,58.25,58.29,56400.0,37.4775,37.5161,37.4647,37.4904,56400.0
2014-09-16 12:10:00,58.3,58.33,58.28,58.3,85500.0,37.4968,37.5161,37.484,37.4968,85500.0
2014-09-16 12:15:00,58.3,58.33,58.29,58.29,53300.0,37.4968,37.5161,37.4904,37.4904,53300.0
2014-09-16 12:20:00,58.3,58.4,58.29,58.38,52600.0,37.4968,37.5611,37.4904,37.5483,52600.0
2014-09-16 12:25:00,58.38,58.4,58.33,58.36,46400.0,37.5483,37.5611,37.5161,37.5354,46400.0
2014-09-16 12:30:00,58.36,58.36,58.29,58.33,49300.0,37.5354,37.5354,37.4904,37.5161,49300.0
2014-09-16 12:35:00,58.33,58.36,58.3,58.34,39900.0,37.5161,37.5354,37.4968,37.5226,39900.0
2014-09-16 12:40:00,58.35,58.35,58.29,58.3,26300.0,37.529,37.529,37.4904,37.4968,26300.0
2014-09-16 12:45:00,58.3,58.31,58.22,58.22,82900.0,37.4968,37.5033,37.4454,37.4454,82900.0
2014-09-16 12:50:00,58.22,58.33,58.22,58.33,81700.0,37.4454,37.5161,37.4454,37.5161,81700.0
2014-09-16 12:55:00,58.33,58.35,58.3,58.35,41300.0,37.5161,37.529,37.4968,37.529,41300.0
2014-09-16 13:00:00,58.35,58.4,58.34,58.35,58400.0,37.529,37.5611,37.5226,37.529,58400.0
2014-09-16 13:05:00,58.35,58.41,58.32,58.41,60100.0,37.529,37.5676,37.5097,37.5676,60100.0
2014-09-16 13:10:00,58.41,58.44,58.36,58.43,44900.0,37.5676,37.5869,37.5354,37.5804,44900.0
2014-09-16 13:15:00,58.43,58.44,58.35,58.43,53200.0,37.5804,37.5869,37.529,37.5804,53200.0
2014-09-16 13:20:00,58.45,58.49,58.42,58.47,75000.0,37.5933,37.619,37.574,37.6062,75000.0
2014-09-16 13:25:00,58.47,58.5,58.46,58.48,54800.0,37.6062,37.6255,37.5997,37.6126,54800.0
2014-09-16 13:30:00,58.48,58.5,58.46,58.48,53900.0,37.6126,37.6255,37.5997,37.6126,53900.0
2014-09-16 13:35:00,58.48,58.56,58.46,58.56,62600.0,37.6126,37.6641,37.5997,37.6641,62600.0
2014-09-16 13:40:00,58.55,58.62,58.53,58.6,121500.0,37.6576,37.7026,37.6448,37.6898,121500.0
2014-09-16 13:45:00,58.6,58.63,58.59,58.6,74200.0,37.6898,37.7091,37.6833,37.6898,74200.0
2014-09-16 13:50:00,58.61,58.66,58.59,58.65,92000.0,37.6962,37.7284,37.6833,37.7219,92000.0
2014-09-16 13:55:00,58.65,58.66,58.56,58.56,155800.0,37.7219,37.7284,37.6641,37.6641,155800.0
2014-09-16 14:00:00,58.57,58.64,58.57,58.62,81800.0,37.6705,37.7155,37.6705,37.7026,81800.0
2014-09-16 14:05:00,58.62,58.67,58.61,58.65,210300.0,37.7026,37.7348,37.6962,37.7219,210300.0
2014-09-16 14:10:00,58.65,58.68,58.61,58.63,159200.0,37.7219,37.7412,37.6962,37.7091,159200.0
2014-09-16 14:15:00,58.63,58.64,58.58,58.61,67900.0,37.7091,37.7155,37.6769,37.6962,67900.0
2014-09-16 14:20:00,58.62,58.62,58.57,58.61,45100.0,37.7026,37.7026,37.6705,37.6962,45100.0
2014-09-16 14:25:00,58.6,58.62,58.55,58.56,38200.0,37.6898,37.7026,37.6576,37.6641,38200.0
2014-09-16 14:30:00,58.56,58.59,58.53,58.58,70000.0,37.6641,37.6833,37.6448,37.6769,70000.0
2014-09-16 14:35:00,58.57,58.63,58.56,58.6,202800.0,37.6705,37.7091,37.6641,37.6898,202800.0
2014-09-16 14:40:00,58.6,58.62,58.57,58.6,115500.0,37.6898,37.7026,37.6705,37.6898,115500.0
2014-09-16 14:45:00,58.61,58.64,58.55,58.57,85200.0,37.6962,37.7155,37.6576,37.6705,85200.0
2014-09-16 14:50:00,58.57,58.58,58.53,58.55,91800.0,37.6705,37.6769,37.6448,37.6576,91800.0
2014-09-16 14:55:00,58.56,58.6,58.54,58.57,60900.0,37.6641,37.6898,37.6512,37.6705,60900.0
2014-09-16 15:00:00,58.58,58.65,58.57,58.63,41700.0,37.6769,37.7219,37.6705,37.7091,41700.0
2014-09-16 15:05:00,58.63,58.7,58.62,58.64,116500.0,37.7091,37.7541,37.7026,37.7155,116500.0
2014-09-16 15:10:00,58.64,58.66,58.6,58.61,100700.0,37.7155,37.7284,37.6898,37.6962,100700.0
2014-09-16 15:15:00,58.61,58.63,58.6,58.62,76700.0,37.6962,37.7091,37.6898,37.7026,76700.0
2014-09-16 15:20:00,58.63,58.64,58.59,58.64,96600.0,37.7091,37.7155,37.6833,37.7155,96600.0
2014-09-16 15:25:00,58.64,58.64,58.59,58.6,88000.0,37.7155,37.7155,37.6833,37.6898,88000.0
2014-09-16 15:30:00,58.6,58.6,58.58,58.59,78700.0,37.6898,37.6898,37.6769,37.6833,78700.0
2014-09-16 15:35:00,58.59,58.6,58.56,58.57,72300.0,37.6833,37.6898,37.6641,37.6705,72300.0
2014-09-16 15:40:00,58.56,58.67,58.55,58.57,202700.0,37.6641,37.7348,37.6576,37.6705,202700.0
2014-09-16 15:45:00,58.57,58.61,58.55,58.55,191900.0,37.6705,37.6962,37.6576,37.6576,191900.0
2014-09-16 15:50:00,58.55,58.59,58.55,58.58,241800.0,37.6576,37.6833,37.6576,37.6769,241800.0
2014-09-16 15:55:00,58.58,58.63,58.55,58.6,508500.0,37.6769,37.7091,37.6576,37.6898,508500.0
2014-09-17 09:30:00,58.89,59.56,58.83,59.08,469400.0,37.8763,38.3072,37.8377,37.9985,469400.0
2014-09-17 09:35:00,59.08,59.17,58.92,58.92,234900.0,37.9985,38.0564,37.8956,37.8956,234900.0
2014-09-17 09:40:00,58.92,59.02,58.75,59.0,141500.0,37.8956,37.9599,37.7863,37.947,141500.0
2014-09-17 09:45:00,59.0,59.08,58.96,59.02,76900.0,37.947,37.9985,37.9213,37.9599,76900.0
2014-09-17 09:50:00,59.02,59.09,59.0,59.06,50500.0,37.9599,38.0049,37.947,37.9856,50500.0
2014-09-17 09:55:00,59.06,59.15,59.02,59.1,84600.0,37.9856,38.0435,37.9599,38.0114,84600.0
2014-09-17 10:00:00,59.09,59.12,59.03,59.11,83200.0,38.0049,38.0242,37.9663,38.0178,83200.0
2014-09-17 10:05:00,59.12,59.15,59.09,59.14,262700.0,38.0242,38.0435,38.0049,38.0371,262700.0
2014-09-17 10:10:00,59.14,59.2,59.1,59.19,180000.0,38.0371,38.0757,38.0114,38.0693,180000.0
2014-09-17 10:15:00,59.18,59.26,59.16,59.25,359700.0,38.0628,38.1143,38.05,38.1078,359700.0
2014-09-17 10:20:00,59.25,59.31,59.19,59.19,215900.0,38.1078,38.1464,38.0693,38.0693,215900.0
2014-09-17 10:25:00,59.18,59.23,59.17,59.2,155500.0,38.0628,38.095,38.0564,38.0757,155500.0
2014-09-17 10:30:00,59.2,59.2,59.15,59.16,87900.0,38.0757,38.0757,38.0435,38.05,87900.0
2014-09-17 10:35:00,59.16,59.18,59.15,59.18,73800.0,38.05,38.0628,38.0435,38.0628,73800.0
2014-09-17 10:40:00,59.18,59.2,59.15,59.2,48500.0,38.0628,38.0757,38.0435,38.0757,48500.0
2014-09-17 10:45:00,59.2,59.22,59.16,59.21,91600.0,38.0757,38.0885,38.05,38.0821,91600.0
2014-09-17 10:50:00,59.2,59.22,59.15,59.15,106600.0,38.0757,38.0885,38.0435,38.0435,106600.0
2014-09-17 10:55:00,59.15,59.19,59.14,59.18,106400.0,38.0435,38.0693,38.0371,38.0628,106400.0
2014-09-17 11:00:00,59.17,59.19,59.14,59.17,144200.0,38.0564,38.0693,38.0371,38.0564,144200.0
2014-09-17 11:05:00,59.17,59.22,59.16,59.21,96800.0,38.0564,38.0885,38.05,38.0821,96800.0
2014-09-17 11:10:00,59.21,59.23,59.19,59.19,40800.0,38.0821,38.095,38.0693,38.0693,40800.0
2014-09-17 11:15:00,59.19,59.21,59.15,59.2,117200.0,38.0693,38.0821,38.0435,38.0757,117200.0
2014-09-17 11:20:00,59.2,59.2,59.13,59.16,41500.0,38.0757,38.0757,38.0307,38.05,41500.0
2014-09-17 11:25:00,59.16,59.24,59.15,59.24,326000.0,38.05,38.1014,38.0435,38.1014,326000.0
2014-09-17 11:30:00,59.23,59.3,59.23,59.29,231200.0,38.095,38.14,38.095,38.1336,231200.0
2014-09-17 11:35:00,59.29,59.34,59.28,59.34,92700.0,38.1336,38.1657,38.1271,38.1657,92700.0
2014-09-17 11:40:00,59.34,59.35,59.3,59.35,129400.0,38.1657,38.1722,38.14,38.1722,129400.0
2014-09-17 11:45:00,59.35,59.35,59.3,59.3,100500.0,38.1722,38.1722,38.14,38.14,100500.0
2014-09-17 11:50:00,59.3,59.37,59.3,59.35,124500.0,38.14,38.185,38.14,38.1722,124500.0
2014-09-17 11:55:00,59.35,59.36,59.28,59.33,796900.0,38.1722,38.1786,38.1271,38.1593,796900.0
2014-09-17 12:00:00,59.33,59.39,59.3,59.32,71600.0,38.1593,38.1979,38.14,38.1529,71600.0
2014-09-17 12:05:00,59.3,59.36,59.29,59.35,68800.0,38.14,38.1786,38.1336,38.1722,68800.0
2014-09-17 12:10:00,59.36,59.46,59.36,59.41,79200.0,38.1786,38.2429,38.1786,38.2107,79200.0
2014-09-17 12:15:00,59.41,59.42,59.33,59.41,57500.0,38.2107,38.2172,38.1593,38.2107,57500.0
2014-09-17 12:20:00,59.41,59.41,59.35,59.35,73200.0,38.2107,38.2107,38.1722,38.1722,73200.0
2014-09-17 12:25:00,59.35,59.37,59.29,59.32,67000.0,38.1722,38.185,38.1336,38.1529,67000.0
2014-09-17 12:30:00,59.32,59.36,59.31,59.36,54500.0,38.1529,38.1786,38.1464,38.1786,54500.0
2014-09-17 12:35:00,59.36,59.38,59.34,59.37,72700.0,38.1786,38.1915,38.1657,38.185,72700.0
2014-09-17 12:40:00,59.36,59.43,59.36,59.43,70400.0,38.1786,38.2236,38.1786,38.2236,70400.0
2014-09-17 12:45:00,59.42,59.43,59.34,59.34,119200.0,38.2172,38.2236,38.1657,38.1657,119200.0
2014-09-17 12:50:00,59.34,59.36,59.2,59.2,111800.0,38.1657,38.1786,38.0757,38.0757,111800.0
2014-09-17 12:55:00,59.2,59.3,59.19,59.23,113300.0,38.0757,38.14,38.0693,38.095,113300.0
2014-09-17 13:00:00,59.23,59.27,59.2,59.26,141800.0,38.095,38.1207,38.0757,38.1143,141800.0
2014-09-17 13:05:00,59.26,59.27,59.21,59.22,201200.0,38.1143,38.1207,38.0821,38.0885,201200.0
2014-09-17 13:10:00,59.22,59.25,59.19,59.23,98600.0,38.0885,38.1078,38.0693,38.095,98600.0
2014-09-17 13:15:00,59.23,59.24,59.18,59.23,173500.0,38.095,38.1014,38.0628,38.095,173500.0
2014-09-17 13:20:00,59.23,59.25,59.17,59.19,115500.0,38.095,38.1078,38.0564,38.0693,115500.0
2014-09-17 13:25:00,59.18,59.22,59.18,59.19,34600.0,38.0628,38.0885,38.0628,38.0693,34600.0
2014-09-17 13:30:00,59.18,59.19,59.14,59.15,31200.0,38.0628,38.0693,38.0371,38.0435,31200.0
2014-09-17 13:35:00,59.14,59.15,59.07,59.15,154600.0,38.0371,38.0435,37.9921,38.0435,154600.0
2014-09-17 13:40:00,59.14,59.3,59.14,59.22,365400.0,38.0371,38.14,38.0371,38.0885,365400.0
2014-09-17 13:45:00,59.23,59.24,59.17,59.23,83900.0,38.095,38.1014,38.0564,38.095,83900.0
2014-09-17 13:50:00,59.23,59.25,59.21,59.22,109100.0,38.095,38.1078,38.0821,38.0885,109100.0
2014-09-17 13:55:00,59.21,59.36,59.21,59.32,103600.0,38.0821,38.1786,38.0821,38.1529,103600.0
2014-09-17 14:00:00,59.33,59.44,59.15,59.19,161500.0,38.1593,38.23,38.0435,38.0693,161500.0
2014-09-17 14:05:00,59.18,59.39,59.18,59.33,118400.0,38.0628,38.1979,38.0628,38.1593,118400.0
2014-09-17 14:10:00,59.33,59.53,59.33,59.51,210800.0,38.1593,38.2879,38.1593,38.2751,210800.0
2014-09-17 14:15:00,59.51,59.76,59.47,59.75,267200.0,38.2751,38.4359,38.2493,38.4294,267200.0
2014-09-17 14:20:00,59.75,59.94,59.72,59.94,306200.0,38.4294,38.5516,38.4101,38.5516,306200.0
2014-09-17 14:25:00,59.94,60.02,59.78,59.79,459500.0,38.5516,38.6031,38.4487,38.4552,459500.0
2014-09-17 14:30:00,59.8,59.83,59.73,59.74,215600.0,38.4616,38.4809,38.4166,38.423,215600.0
2014-09-17 14:35:00,59.74,59.76,59.66,59.73,137200.0,38.423,38.4359,38.3715,38.4166,137200.0
2014-09-17 14:40:00,59.72,59.76,59.64,59.67,110100.0,38.4101,38.4359,38.3587,38.378,110100.0
2014-09-17 14:45:00,59.68,59.77,59.64,59.76,105300.0,38.3844,38.4423,38.3587,38.4359,105300.0
2014-09-17 14:50:00,59.76,59.79,59.7,59.79,104900.0,38.4359,38.4552,38.3973,38.4552,104900.0
2014-09-17 14:55:00,59.79,59.81,59.69,59.76,120700.0,38.4552,38.468,38.3908,38.4359,120700.0
2014-09-17 15:00:00,59.76,59.93,59.76,59.91,207700.0,38.4359,38.5452,38.4359,38.5323,207700.0
2014-09-17 15:05:00,59.92,59.97,59.87,59.9,120900.0,38.5388,38.5709,38.5066,38.5259,120900.0
2014-09-17 15:10:00,59.9,59.93,59.82,59.84,88700.0,38.5259,38.5452,38.4744,38.4873,88700.0
2014-09-17 15:15:00,59.85,59.89,59.79,59.79,132700.0,38.4937,38.5195,38.4552,38.4552,132700.0
2014-09-17 15:20:00,59.81,59.81,59.57,59.65,158900.0,38.468,38.468,38.3137,38.3651,158900.0
2014-09-17 15:25:00,59.64,59.74,59.6,59.72,186900.0,38.3587,38.423,38.333,38.4101,186900.0
2014-09-17 15:30:00,59.71,59.75,59.61,59.65,234000.0,38.4037,38.4294,38.3394,38.3651,234000.0
2014-09-17 15:35:00,59.65,59.65,59.51,59.55,320600.0,38.3651,38.3651,38.2751,38.3008,320600.0
2014-09-17 15:40:00,59.55,59.56,59.47,59.53,171800.0,38.3008,38.3072,38.2493,38.2879,171800.0
2014-09-17 15:45:00,59.53,59.59,59.51,59.55,239400.0,38.2879,38.3265,38.2751,38.3008,239400.0
2014-09-17 15:50:00,59.55,59.64,59.54,59.64,273600.0,38.3008,38.3587,38.2944,38.3587,273600.0
2014-09-17 15:55:00,59.63,59.65,59.55,59.61,413000.0,38.3522,38.3651,38.3008,38.3394,413000.0
2014-09-18 09:30:00,59.6,59.65,59.18,59.19,367200.0,38.333,38.3651,38.0628,38.0693,367200.0
2014-09-18 09:35:00,59.18,59.42,59.1,59.41,166200.0,38.0628,38.2172,38.0114,38.2107,166200.0
2014-09-18 09:40:00,59.44,59.46,59.3,59.35,143500.0,38.23,38.2429,38.14,38.1722,143500.0
2014-09-18 09:45:00,59.35,59.4,59.32,59.35,176500.0,38.1722,38.2043,38.1529,38.1722,176500.0
2014-09-18 09:50:00,59.35,59.36,59.28,59.31,326400.0,38.1722,38.1786,38.1271,38.1464,326400.0
2014-09-18 09:55:00,59.31,59.32,59.21,59.27,141800.0,38.1464,38.1529,38.0821,38.1207,141800.0
2014-09-18 10:00:00,59.29,59.35,59.24,59.25,224200.0,38.1336,38.1722,38.1014,38.1078,224200.0
2014-09-18 10:05:00,59.25,59.26,59.15,59.15,124900.0,38.1078,38.1143,38.0435,38.0435,124900.0
2014-09-18 10:10:00,59.15,59.23,59.15,59.2,171500.0,38.0435,38.095,38.0435,38.0757,171500.0
2014-09-18 10:15:00,59.2,59.31,59.2,59.31,239100.0,38.0757,38.1464,38.0757,38.1464,239100.0
2014-09-18 10:20:00,59.3,59.39,59.27,59.29,176200.0,38.14,38.1979,38.1207,38.1336,176200.0
2014-09-18 10:25:00,59.28,59.3,59.18,59.24,138800.0,38.1271,38.14,38.0628,38.1014,138800.0
2014-09-18 10:30:00,59.23,59.29,59.21,59.28,93900.0,38.095,38.1336,38.0821,38.1271,93900.0
2014-09-18 10:35:00,59.29,59.29,59.22,59.25,65900.0,38.1336,38.1336,38.0885,38.1078,65900.0
2014-09-18 10:40:00,59.26,59.3,59.25,59.3,132200.0,38.1143,38.14,38.1078,38.14,132200.0
2014-09-18 10:45:00,59.3,59.33,59.24,59.25,161500.0,38.14,38.1593,38.1014,38.1078,161500.0
2014-09-18 10:50:00,59.26,59.31,59.26,59.28,299500.0,38.1143,38.1464,38.1143,38.1271,299500.0
2014-09-18 10:55:00,59.29,59.33,59.24,59.28,105700.0,38.1336,38.1593,38.1014,38.1271,105700.0
2014-09-18 11:00:00,59.28,59.29,59.25,59.29,46500.0,38.1271,38.1336,38.1078,38.1336,46500.0
2014-09-18 11:05:00,59.29,59.29,59.25,59.26,54400.0,38.1336,38.1336,38.1078,38.1143,54400.0
2014-09-18 11:10:00,59.26,59.31,59.26,59.29,137400.0,38.1143,38.1464,38.1143,38.1336,137400.0
2014-09-18 11:15:00,59.29,59.33,59.26,59.26,119200.0,38.1336,38.1593,38.1143,38.1143,119200.0
2014-09-18 11:20:00,59.26,59.33,59.22,59.32,108100.0,38.1143,38.1593,38.0885,38.1529,108100.0
2014-09-18 11:25:00,59.32,59.33,59.28,59.31,102100.0,38.1529,38.1593,38.1271,38.1464,102100.0
2014-09-18 11:30:00,59.3,59.39,59.3,59.35,120300.0,38.14,38.1979,38.14,38.1722,120300.0
2014-09-18 11:35:00,59.35,59.37,59.34,59.35,115300.0,38.1722,38.185,38.1657,38.1722,115300.0
2014-09-18 11:40:00,59.35,59.37,59.33,59.35,65700.0,38.1722,38.185,38.1593,38.1722,65700.0
2014-09-18 11:45:00,59.36,59.36,59.32,59.32,93200.0,38.1786,38.1786,38.1529,38.1529,93200.0
2014-09-18 11:50:00,59.32,59.36,59.29,59.29,90200.0,38.1529,38.1786,38.1336,38.1336,90200.0
2014-09-18 11:55:00,59.29,59.35,59.29,59.3,84900.0,38.1336,38.1722,38.1336,38.14,84900.0
2014-09-18 12:00:00,59.3,59.34,59.29,59.33,68700.0,38.14,38.1657,38.1336,38.1593,68700.0
2014-09-18 12:05:00,59.33,59.34,59.3,59.33,162100.0,38.1593,38.1657,38.14,38.1593,162100.0
2014-09-18 12:10:00,59.32,59.33,59.28,59.31,62800.0,38.1529,38.1593,38.1271,38.1464,62800.0
2014-09-18 12:15:00,59.31,59.34,59.27,59.33,139600.0,38.1464,38.1657,38.1207,38.1593,139600.0
2014-09-18 12:20:00,59.32,59.33,59.32,59.33,126100.0,38.1529,38.1593,38.1529,38.1593,126100.0
2014-09-18 12:25:00,59.32,59.33,59.3,59.31,43700.0,38.1529,38.1593,38.14,38.1464,43700.0
2014-09-18 12:30:00,59.31,59.32,59.28,59.29,204900.0,38.1464,38.1529,38.1271,38.1336,204900.0
2014-09-18 12:35:00,59.28,59.3,59.27,59.28,35900.0,38.1271,38.14,38.1207,38.1271,35900.0
2014-09-18 12:40:00,59.28,59.34,59.25,59.33,173900.0,38.1271,38.1657,38.1078,38.1593,173900.0
2014-09-18 12:45:00,59.33,59.34,59.28,59.28,32000.0,38.1593,38.1657,38.1271,38.1271,32000.0
2014-09-18 12:50:00,59.29,59.33,59.28,59.31,87400.0,38.1336,38.1593,38.1271,38.1464,87400.0
2014-09-18 12:55:00,59.32,59.33,59.29,59.31,47700.0,38.1529,38.1593,38.1336,38.1464,47700.0
2014-09-18 13:00:00,59.31,59.35,59.3,59.33,46700.0,38.1464,38.1722,38.14,38.1593,46700.0
2014-09-18 13:05:00,59.33,59.34,59.3,59.31,35700.0,38.1593,38.1657,38.14,38.1464,35700.0
2014-09-18 13:10:00,59.31,59.33,59.28,59.33,81900.0,38.1464,38.1593,38.1271,38.1593,81900.0
2014-09-18 13:15:00,59.33,59.34,59.3,59.31,71900.0,38.1593,38.1657,38.14,38.1464,71900.0
2014-09-18 13:20:00,59.31,59.32,59.29,59.31,38400.0,38.1464,38.1529,38.1336,38.1464,38400.0
2014-09-18 13:25:00,59.31,59.34,59.3,59.31,61000.0,38.1464,38.1657,38.14,38.1464,61000.0
2014-09-18 13:30:00,59.31,59.36,59.31,59.34,311100.0,38.1464,38.1786,38.1464,38.1657,311100.0
2014-09-18 13:35:00,59.35,59.39,59.33,59.39,63500.0,38.1722,38.1979,38.1593,38.1979,63500.0
2014-09-18 13:40:00,59.39,59.44,59.38,59.42,34600.0,38.1979,38.23,38.1915,38.2172,34600.0
2014-09-18 13:45:00,59.42,59.43,59.36,59.4,55600.0,38.2172,38.2236,38.1786,38.2043,55600.0
2014-09-18 13:50:00,59.4,59.43,59.4,59.41,65600.0,38.2043,38.2236,38.2043,38.2107,65600.0
2014-09-18 13:55:00,59.41,59.43,59.39,59.43,45300.0,38.2107,38.2236,38.1979,38.2236,45300.0
2014-09-18 14:00:00,59.43,59.43,59.38,59.38,46200.0,38.2236,38.2236,38.1915,38.1915,46200.0
2014-09-18 14:05:00,59.39,59.46,59.37,59.42,49300.0,38.1979,38.2429,38.185,38.2172,49300.0
2014-09-18 14:10:00,59.42,59.42,59.34,59.34,61300.0,38.2172,38.2172,38.1657,38.1657,61300.0
2014-09-18 14:15:00,59.34,59.38,59.34,59.36,78600.0,38.1657,38.1915,38.1657,38.1786,78600.0
2014-09-18 14:20:00,59.35,59.38,59.35,59.35,99500.0,38.1722,38.1915,38.1722,38.1722,99500.0
2014-09-18 14:25:00,59.35,59.36,59.33,59.33,46200.0,38.1722,38.1786,38.1593,38.1593,46200.0
2014-09-18 14:30:00,59.33,59.36,59.32,59.35,120800.0,38.1593,38.1786,38.1529,38.1722,120800.0
2014-09-18 14:35:00,59.35,59.38,59.34,59.37,61100.0,38.1722,38.1915,38.1657,38.185,61100.0
2014-09-18 14:40:00,59.36,59.37,59.34,59.34,96800.0,38.1786,38.185,38.1657,38.1657,96800.0
2014-09-18 14:45:00,59.35,59.36,59.31,59.31,98400.0,38.1722,38.1786,38.1464,38.1464,98400.0
2014-09-18 14:50:00,59.31,59.32,59.29,59.32,100400.0,38.1464,38.1529,38.1336,38.1529,100400.0
2014-09-18 14:55:00,59.31,59.32,59.3,59.31,82200.0,38.1464,38.1529,38.14,38.1464,82200.0
2014-09-18 15:00:00,59.32,59.4,59.31,59.39,143200.0,38.1529,38.2043,38.1464,38.1979,143200.0
2014-09-18 15:05:00,59.39,59.41,59.38,59.4,199000.0,38.1979,38.2107,38.1915,38.2043,199000.0
2014-09-18 15:10:00,59.39,59.41,59.39,59.4,127800.0,38.1979,38.2107,38.1979,38.2043,127800.0
2014-09-18 15:15:00,59.4,59.44,59.38,59.4,123100.0,38.2043,38.23,38.1915,38.2043,123100.0
2014-09-18 15:20:00,59.39,59.4,59.34,59.34,86300.0,38.1979,38.2043,38.1657,38.1657,86300.0
2014-09-18 15:25:00,59.34,59.38,59.34,59.36,80700.0,38.1657,38.1915,38.1657,38.1786,80700.0
2014-09-18 15:30:00,59.36,59.37,59.33,59.34,116700.0,38.1786,38.185,38.1593,38.1657,116700.0
2014-09-18 15:35:00,59.34,59.44,59.33,59.41,142400.0,38.1657,38.23,38.1593,38.2107,142400.0
2014-09-18 15:40:00,59.42,59.42,59.35,59.37,139200.0,38.2172,38.2172,38.1722,38.185,139200.0
2014-09-18 15:45:00,59.37,59.39,59.34,59.36,201300.0,38.185,38.1979,38.1657,38.1786,201300.0
2014-09-18 15:50:00,59.37,59.37,59.31,59.32,275100.0,38.185,38.185,38.1464,38.1529,275100.0
2014-09-18 15:55:00,59.33,59.46,59.3,59.45,642200.0,38.1593,38.2429,38.14,38.2365,642200.0
2014-09-19 09:30:00,59.84,59.93,59.7,59.72,1570000.0,38.4873,38.5452,38.3973,38.4101,1570000.0
2014-09-19 09:35:00,59.73,59.85,59.73,59.73,389100.0,38.4166,38.4937,38.4166,38.4166,389100.0
2014-09-19 09:40:00,59.71,59.74,59.63,59.72,109700.0,38.4037,38.423,38.3522,38.4101,109700.0
2014-09-19 09:45:00,59.71,59.78,59.64,59.75,234800.0,38.4037,38.4487,38.3587,38.4294,234800.0
2014-09-19 09:50:00,59.76,59.85,59.75,59.82,186300.0,38.4359,38.4937,38.4294,38.4744,186300.0
2014-09-19 09:55:00,59.82,59.83,59.67,59.68,228000.0,38.4744,38.4809,38.378,38.3844,228000.0
2014-09-19 10:00:00,59.67,59.7,59.65,59.7,95600.0,38.378,38.3973,38.3651,38.3973,95600.0
2014-09-19 10:05:00,59.7,59.7,59.64,59.65,197000.0,38.3973,38.3973,38.3587,38.3651,197000.0
2014-09-19 10:10:00,59.65,59.67,59.63,59.64,298200.0,38.3651,38.378,38.3522,38.3587,298200.0
2014-09-19 10:15:00,59.65,59.66,59.58,59.63,182300.0,38.3651,38.3715,38.3201,38.3522,182300.0
2014-09-19 10:20:00,59.63,59.76,59.63,59.73,105900.0,38.3522,38.4359,38.3522,38.4166,105900.0
2014-09-19 10:25:00,59.74,59.78,59.68,59.74,116500.0,38.423,38.4487,38.3844,38.423,116500.0
2014-09-19 10:30:00,59.75,59.75,59.65,59.67,72400.0,38.4294,38.4294,38.3651,38.378,72400.0
2014-09-19 10:35:00,59.67,59.68,59.56,59.56,65400.0,38.378,38.3844,38.3072,38.3072,65400.0
2014-09-19 10:40:00,59.57,59.61,59.52,59.59,100700.0,38.3137,38.3394,38.2815,38.3265,100700.0
2014-09-19 10:45:00,59.59,59.65,59.57,59.63,192800.0,38.3265,38.3651,38.3137,38.3522,192800.0
2014-09-19 10:50:00,59.63,59.73,59.6,59.73,119000.0,38.3522,38.4166,38.333,38.4166,119000.0
2014-09-19 10:55:00,59.74,59.75,59.62,59.66,116200.0,38.423,38.4294,38.3458,38.3715,116200.0
2014-09-19 11:00:00,59.67,59.68,59.59,59.59,83000.0,38.378,38.3844,38.3265,38.3265,83000.0
2014-09-19 11:05:00,59.59,59.61,59.59,59.61,58700.0,38.3265,38.3394,38.3265,38.3394,58700.0
2014-09-19 11:10:00,59.6,59.61,59.59,59.59,32200.0,38.333,38.3394,38.3265,38.3265,32200.0
2014-09-19 11:15:00,59.59,59.59,59.58,59.58,37100.0,38.3265,38.3265,38.3201,38.3201,37100.0
2014-09-19 11:20:00,59.59,59.59,59.49,59.5,142100.0,38.3265,38.3265,38.2622,38.2686,142100.0
2014-09-19 11:25:00,59.5,59.52,59.4,59.4,236000.0,38.2686,38.2815,38.2043,38.2043,236000.0
2014-09-19 11:30:00,59.4,59.4,59.21,59.28,138800.0,38.2043,38.2043,38.0821,38.1271,138800.0
2014-09-19 11:35:00,59.28,59.36,59.24,59.36,155700.0,38.1271,38.1786,38.1014,38.1786,155700.0
2014-09-19 11:40:00,59.35,59.47,59.35,59.4,223400.0,38.1722,38.2493,38.1722,38.2043,223400.0
2014-09-19 11:45:00,59.41,59.43,59.36,59.39,139600.0,38.2107,38.2236,38.1786,38.1979,139600.0
2014-09-19 11:50:00,59.39,59.39,59.34,59.34,57800.0,38.1979,38.1979,38.1657,38.1657,57800.0
2014-09-19 11:55:00,59.33,59.4,59.32,59.34,82900.0,38.1593,38.2043,38.1529,38.1657,82900.0
2014-09-19 12:00:00,59.35,59.36,59.24,59.25,96300.0,38.1722,38.1786,38.1014,38.1078,96300.0
2014-09-19 12:05:00,59.24,59.25,59.19,59.21,64700.0,38.1014,38.1078,38.0693,38.0821,64700.0
2014-09-19 12:10:00,59.21,59.26,59.19,59.25,64000.0,38.0821,38.1143,38.0693,38.1078,64000.0
2014-09-19 12:15:00,59.26,59.26,59.21,59.22,66300.0,38.1143,38.1143,38.0821,38.0885,66300.0
2014-09-19 12:20:00,59.22,59.23,59.19,59.19,55700.0,38.0885,38.095,38.0693,38.0693,55700.0
2014-09-19 12:25:00,59.19,59.23,59.15,59.18,48200.0,38.0693,38.095,38.0435,38.0628,48200.0
2014-09-19 12:30:00,59.19,59.25,59.18,59.23,58800.0,38.0693,38.1078,38.0628,38.095,58800.0
2014-09-19 12:35:00,59.23,59.31,59.23,59.3,54900.0,38.095,38.1464,38.095,38.14,54900.0
2014-09-19 12:40:00,59.3,59.32,59.19,59.2,70100.0,38.14,38.1529,38.0693,38.0757,70100.0
2014-09-19 12:45:00,59.19,59.22,59.15,59.19,37000.0,38.0693,38.0885,38.0435,38.0693,37000.0
2014-09-19 12:50:00,59.18,59.18,59.05,59.07,94800.0,38.0628,38.0628,37.9792,37.9921,94800.0
2014-09-19 12:55:00,59.08,59.19,59.06,59.19,73000.0,37.9985,38.0693,37.9856,38.0693,73000.0
2014-09-19 13:00:00,59.18,59.19,59.08,59.09,72200.0,38.0628,38.0693,37.9985,38.0049,72200.0
2014-09-19 13:05:00,59.09,59.13,59.07,59.09,60800.0,38.0049,38.0307,37.9921,38.0049,60800.0
2014-09-19 13:10:00,59.1,59.14,59.08,59.12,56900.0,38.0114,38.0371,37.9985,38.0242,56900.0
2014-09-19 13:15:00,59.12,59.14,59.1,59.13,81600.0,38.0242,38.0371,38.0114,38.0307,81600.0
2014-09-19 13:20:00,59.12,59.15,59.1,59.12,47400.0,38.0242,38.0435,38.0114,38.0242,47400.0
2014-09-19 13:25:00,59.12,59.12,59.07,59.1,83500.0,38.0242,38.0242,37.9921,38.0114,83500.0
2014-09-19 13:30:00,59.1,59.23,59.09,59.22,88600.0,38.0114,38.095,38.0049,38.0885,88600.0
2014-09-19 13:35:00,59.22,59.25,59.15,59.17,202300.0,38.0885,38.1078,38.0435,38.0564,202300.0
2014-09-19 13:40:00,59.17,59.19,59.13,59.13,75800.0,38.0564,38.0693,38.0307,38.0307,75800.0
2014-09-19 13:45:00,59.13,59.25,59.13,59.21,356600.0,38.0307,38.1078,38.0307,38.0821,356600.0
2014-09-19 13:50:00,59.21,59.28,59.2,59.24,146000.0,38.0821,38.1271,38.0757,38.1014,146000.0
2014-09-19 13:55:00,59.23,59.24,59.17,59.22,33800.0,38.095,38.1014,38.0564,38.0885,33800.0
2014-09-19 14:00:00,59.22,59.22,59.16,59.18,21900.0,38.0885,38.0885,38.05,38.0628,21900.0
2014-09-19 14:05:00,59.19,59.23,59.17,59.18,31500.0,38.0693,38.095,38.0564,38.0628,31500.0
2014-09-19 14:10:00,59.19,59.22,59.16,59.2,40100.0,38.0693,38.0885,38.05,38.0757,40100.0
2014-09-19 14:15:00,59.2,59.23,59.2,59.23,41100.0,38.0757,38.095,38.0757,38.095,41100.0
2014-09-19 14:20:00,59.23,59.29,59.23,59.26,70000.0,38.095,38.1336,38.095,38.1143,70000.0
2014-09-19 14:25:00,59.26,59.27,59.24,59.26,32200.0,38.1143,38.1207,38.1014,38.1143,32200.0
2014-09-19 14:30:00,59.26,59.27,59.24,59.24,56500.0,38.1143,38.1207,38.1014,38.1014,56500.0
2014-09-19 14:35:00,59.25,59.28,59.25,59.26,195700.0,38.1078,38.1271,38.1078,38.1143,195700.0
2014-09-19 14:40:00,59.27,59.27,59.22,59.26,47200.0,38.1207,38.1207,38.0885,38.1143,47200.0
2014-09-19 14:45:00,59.26,59.31,59.24,59.25,34200.0,38.1143,38.1464,38.1014,38.1078,34200.0
2014-09-19 14:50:00,59.25,59.26,59.2,59.21,102900.0,38.1078,38.1143,38.0757,38.0821,102900.0
2014-09-19 14:55:00,59.21,59.24,59.2,59.22,55700.0,38.0821,38.1014,38.0757,38.0885,55700.0
2014-09-19 15:00:00,59.22,59.22,59.19,59.2,61000.0,38.0885,38.0885,38.0693,38.0757,61000.0
2014-09-19 15:05:00,59.21,59.22,59.19,59.19,65500.0,38.0821,38.0885,38.0693,38.0693,65500.0
2014-09-19 15:10:00,59.2,59.26,59.19,59.23,163700.0,38.0757,38.1143,38.0693,38.095,163700.0
2014-09-19 15:15:00,59.24,59.28,59.23,59.23,70200.0,38.1014,38.1271,38.095,38.095,70200.0
2014-09-19 15:20:00,59.24,59.24,59.18,59.18,105100.0,38.1014,38.1014,38.0628,38.0628,105100.0
2014-09-19 15:25:00,59.18,59.19,59.15,59.15,48600.0,38.0628,38.0693,38.0435,38.0435,48600.0
2014-09-19 15:30:00,59.16,59.17,59.12,59.16,143000.0,38.05,38.0564,38.0242,38.05,143000.0
2014-09-19 15:35:00,59.16,59.16,59.13,59.14,109500.0,38.05,38.05,38.0307,38.0371,109500.0
2014-09-19 15:40:00,59.15,59.16,59.11,59.15,156200.0,38.0435,38.05,38.0178,38.0435,156200.0
2014-09-19 15:45:00,59.14,59.19,59.14,59.19,237400.0,38.0371,38.0693,38.0371,38.0693,237400.0
2014-09-19 15:50:00,59.18,59.21,59.14,59.19,244400.0,38.0628,38.0821,38.0371,38.0693,244400.0
2014-09-19 15:55:00,59.19,59.19,59.01,59.07,536600.0,38.0693,38.0693,37.9535,37.9921,536600.0
2014-09-22 09:30:00,59.23,59.3,58.79,59.0,197200.0,38.095,38.14,37.812,37.947,197200.0
2014-09-22 09:35:00,59.01,59.01,58.86,58.97,184200.0,37.9535,37.9535,37.857,37.9278,184200.0
2014-09-22 09:40:00,58.99,59.13,58.95,59.12,131000.0,37.9406,38.0307,37.9149,38.0242,131000.0
2014-09-22 09:45:00,59.12,59.22,59.11,59.13,88400.0,38.0242,38.0885,38.0178,38.0307,88400.0
2014-09-22 09:50:00,59.12,59.22,59.1,59.21,51000.0,38.0242,38.0885,38.0114,38.0821,51000.0
2014-09-22 09:55:00,59.22,59.22,59.09,59.11,266500.0,38.0885,38.0885,38.0049,38.0178,266500.0
2014-09-22 10:00:00,59.11,59.12,59.04,59.06,155600.0,38.0178,38.0242,37.9728,37.9856,155600.0
2014-09-22 10:05:00,59.05,59.11,59.05,59.1,93400.0,37.9792,38.0178,37.9792,38.0114,93400.0
2014-09-22 10:10:00,59.1,59.11,59.02,59.09,146100.0,38.0114,38.0178,37.9599,38.0049,146100.0
2014-09-22 10:15:00,59.09,59.1,58.96,59.0,112200.0,38.0049,38.0114,37.9213,37.947,112200.0
2014-09-22 10:20:00,58.99,59.0,58.96,58.97,51300.0,37.9406,37.947,37.9213,37.9278,51300.0
2014-09-22 10:25:00,58.97,58.97,58.84,58.85,138000.0,37.9278,37.9278,37.8441,37.8506,138000.0
2014-09-22 10:30:00,58.85,58.89,58.77,58.82,88700.0,37.8506,37.8763,37.7991,37.8313,88700.0
2014-09-22 10:35:00,58.81,58.82,58.74,58.74,105300.0,37.8248,37.8313,37.7798,37.7798,105300.0
2014-09-22 10:40:00,58.74,58.75,58.67,58.69,102100.0,37.7798,37.7863,37.7348,37.7477,102100.0
2014-09-22 10:45:00,58.68,58.7,58.64,58.66,143200.0,37.7412,37.7541,37.7155,37.7284,143200.0
2014-09-22 10:50:00,58.66,58.7,58.54,58.57,194400.0,37.7284,37.7541,37.6512,37.6705,194400.0
2014-09-22 10:55:00,58.57,58.64,58.55,58.59,200500.0,37.6705,37.7155,37.6576,37.6833,200500.0
2014-09-22 11:00:00,58.59,58.67,58.57,58.66,170500.0,37.6833,37.7348,37.6705,37.7284,170500.0
2014-09-22 11:05:00,58.66,58.74,58.65,58.74,170600.0,37.7284,37.7798,37.7219,37.7798,170600.0
2014-09-22 11:10:00,58.74,58.75,58.66,58.69,86200.0,37.7798,37.7863,37.7284,37.7477,86200.0
2014-09-22 11:15:00,58.69,58.7,58.51,58.6,95600.0,37.7477,37.7541,37.6319,37.6898,95600.0
2014-09-22 11:20:00,58.59,58.64,58.55,58.62,106200.0,37.6833,37.7155,37.6576,37.7026,106200.0
2014-09-22 11:25:00,58.64,58.76,58.64,58.73,84300.0,37.7155,37.7927,37.7155,37.7734,84300.0
2014-09-22 11:30:00,58.73,58.78,58.67,58.69,62700.0,37.7734,37.8056,37.7348,37.7477,62700.0
2014-09-22 11:35:00,58.7,58.71,58.67,58.69,32100.0,37.7541,37.7605,37.7348,37.7477,32100.0
2014-09-22 11:40:00,58.68,58.68,58.63,58.63,37000.0,37.7412,37.7412,37.7091,37.7091,37000.0
2014-09-22 11:45:00,58.63,58.63,58.55,58.59,52500.0,37.7091,37.7091,37.6576,37.6833,52500.0
2014-09-22 11:50:00,58.59,58.59,58.51,58.53,122100.0,37.6833,37.6833,37.6319,37.6448,122100.0
2014-09-22 11:55:00,58.54,58.55,58.49,58.51,89800.0,37.6512,37.6576,37.619,37.6319,89800.0
2014-09-22 12:00:00,58.52,58.53,58.42,58.52,79100.0,37.6383,37.6448,37.574,37.6383,79100.0
2014-09-22 12:05:00,58.52,58.54,58.48,58.48,65600.0,37.6383,37.6512,37.6126,37.6126,65600.0
2014-09-22 12:10:00,58.48,58.5,58.47,58.48,38300.0,37.6126,37.6255,37.6062,37.6126,38300.0
2014-09-22 12:15:00,58.48,58.53,58.48,58.52,37200.0,37.6126,37.6448,37.6126,37.6383,37200.0
2014-09-22 12:20:00,58.52,58.57,58.52,58.55,32800.0,37.6383,37.6705,37.6383,37.6576,32800.0
2014-09-22 12:25:00,58.55,58.57,58.5,58.54,36700.0,37.6576,37.6705,37.6255,37.6512,36700.0
2014-09-22 12:30:00,58.54,58.55,58.48,58.52,31700.0,37.6512,37.6576,37.6126,37.6383,31700.0
2014-09-22 12:35:00,58.52,58.55,58.5,58.55,19600.0,37.6383,37.6576,37.6255,37.6576,19600.0
2014-09-22 12:40:00,58.54,58.57,58.51,58.56,27500.0,37.6512,37.6705,37.6319,37.6641,27500.0
2014-09-22 12:45:00,58.57,58.59,58.55,58.59,29200.0,37.6705,37.6833,37.6576,37.6833,29200.0
2014-09-22 12:50:00,58.59,58.64,58.57,58.64,35900.0,37.6833,37.7155,37.6705,37.7155,35900.0
2014-09-22 12:55:00,58.64,58.66,58.63,58.63,44900.0,37.7155,37.7284,37.7091,37.7091,44900.0
2014-09-22 13:00:00,58.64,58.64,58.58,58.58,37600.0,37.7155,37.7155,37.6769,37.6769,37600.0
2014-09-22 13:05:00,58.57,58.58,58.49,58.49,34600.0,37.6705,37.6769,37.619,37.619,34600.0
2014-09-22 13:10:00,58.5,58.51,58.41,58.46,51100.0,37.6255,37.6319,37.5676,37.5997,51100.0
2014-09-22 13:15:00,58.46,58.57,58.45,58.56,27400.0,37.5997,37.6705,37.5933,37.6641,27400.0
2014-09-22 13:20:00,58.57,58.6,58.49,58.49,45700.0,37.6705,37.6898,37.619,37.619,45700.0
2014-09-22 13:25:00,58.5,58.67,58.49,58.62,43600.0,37.6255,37.7348,37.619,37.7026,43600.0
2014-09-22 13:30:00,58.61,58.67,58.61,58.63,38700.0,37.6962,37.7348,37.6962,37.7091,38700.0
2014-09-22 13:35:00,58.63,58.65,58.56,58.6,28600.0,37.7091,37.7219,37.6641,37.6898,28600.0
2014-09-22 13:40:00,58.59,58.6,58.57,58.58,31000.0,37.6833,37.6898,37.6705,37.6769,31000.0
2014-09-22 13:45:00,58.58,58.62,58.58,58.61,32300.0,37.6769,37.7026,37.6769,37.6962,32300.0
2014-09-22 13:50:00,58.63,58.67,58.63,58.65,15200.0,37.7091,37.7348,37.7091,37.7219,15200.0
2014-09-22 13:55:00,58.65,58.66,58.54,58.56,32300.0,37.7219,37.7284,37.6512,37.6641,32300.0
2014-09-22 14:00:00,58.56,58.61,58.54,58.58,51200.0,37.6641,37.6962,37.6512,37.6769,51200.0
2014-09-22 14:05:00,58.58,58.58,58.5,58.54,51900.0,37.6769,37.6769,37.6255,37.6512,51900.0
2014-09-22 14:10:00,58.54,58.55,58.5,58.53,29700.0,37.6512,37.6576,37.6255,37.6448,29700.0
2014-09-22 14:15:00,58.53,58.58,58.53,58.55,24300.0,37.6448,37.6769,37.6448,37.6576,24300.0
2014-09-22 14:20:00,58.56,58.58,58.54,58.54,75700.0,37.6641,37.6769,37.6512,37.6512,75700.0
2014-09-22 14:25:00,58.54,58.55,58.47,58.5,44900.0,37.6512,37.6576,37.6062,37.6255,44900.0
2014-09-22 14:30:00,58.51,58.58,58.51,58.56,36300.0,37.6319,37.6769,37.6319,37.6641,36300.0
2014-09-22 14:35:00,58.56,58.56,58.5,58.53,90300.0,37.6641,37.6641,37.6255,37.6448,90300.0
2014-09-22 14:40:00,58.51,58.53,58.49,58.52,96700.0,37.6319,37.6448,37.619,37.6383,96700.0
2014-09-22 14:45:00,58.52,58.57,58.51,58.55,202500.0,37.6383,37.6705,37.6319,37.6576,202500.0
2014-09-22 14:50:00,58.56,58.61,58.55,58.6,49500.0,37.6641,37.6962,37.6576,37.6898,49500.0
2014-09-22 14:55:00,58.6,58.65,58.6,58.61,40700.0,37.6898,37.7219,37.6898,37.6962,40700.0
2014-09-22 15:00:00,58.61,58.68,58.61,58.64,47000.0,37.6962,37.7412,37.6962,37.7155,47000.0
2014-09-22 15:05:00,58.65,58.67,58.6,58.63,40300.0,37.7219,37.7348,37.6898,37.7091,40300.0
2014-09-22 15:10:00,58.63,58.65,58.56,58.57,112800.0,37.7091,37.7219,37.6641,37.6705,112800.0
2014-09-22 15:15:00,58.57,58.59,58.55,58.58,118200.0,37.6705,37.6833,37.6576,37.6769,118200.0
2014-09-22 15:20:00,58.59,58.65,58.58,58.63,29600.0,37.6833,37.7219,37.6769,37.7091,29600.0
2014-09-22 15:25:00,58.62,58.65,58.6,58.65,38700.0,37.7026,37.7219,37.6898,37.7219,38700.0
2014-09-22 15:30:00,58.64,58.65,58.6,58.63,51700.0,37.7155,37.7219,37.6898,37.7091,51700.0
2014-09-22 15:35:00,58.63,58.67,58.61,58.63,60400.0,37.7091,37.7348,37.6962,37.7091,60400.0
2014-09-22 15:40:00,58.63,58.75,58.62,58.74,134200.0,37.7091,37.7863,37.7026,37.7798,134200.0
2014-09-22 15:45:00,58.74,58.77,58.73,58.75,85200.0,37.7798,37.7991,37.7734,37.7863,85200.0
2014-09-22 15:50:00,58.75,58.75,58.68,58.69,125000.0,37.7863,37.7863,37.7412,37.7477,125000.0
2014-09-22 15:55:00,58.69,58.73,58.67,58.73,438400.0,37.7477,37.7734,37.7348,37.7734,438400.0
2014-09-23 09:30:00,56.8,57.0,56.6,56.95,1071200.0,36.5321,36.6607,36.4034,36.6286,1071200.0
2014-09-23 09:35:00,56.95,57.0,56.71,56.96,679600.0,36.6286,36.6607,36.4742,36.635,679600.0
2014-09-23 09:40:00,56.97,57.35,56.95,57.11,915500.0,36.6414,36.8858,36.6286,36.7315,915500.0
2014-09-23 09:45:00,57.11,57.49,57.09,57.41,528700.0,36.7315,36.9759,36.7186,36.9244,528700.0
2014-09-23 09:50:00,57.41,57.55,57.4,57.46,509800.0,36.9244,37.0145,36.918,36.9566,509800.0
2014-09-23 09:55:00,57.46,57.75,57.46,57.65,777000.0,36.9566,37.1431,36.9566,37.0788,777000.0
2014-09-23 10:00:00,57.66,57.9,57.56,57.9,560500.0,37.0852,37.2396,37.0209,37.2396,560500.0
2014-09-23 10:05:00,57.9,58.27,57.9,58.11,840700.0,37.2396,37.4775,37.2396,37.3746,840700.0
2014-09-23 10:10:00,58.11,58.23,58.04,58.1,371400.0,37.3746,37.4518,37.3296,37.3682,371400.0
2014-09-23 10:15:00,58.1,58.14,57.9,57.98,435600.0,37.3682,37.3939,37.2396,37.291,435600.0
2014-09-23 10:20:00,57.98,58.07,57.71,57.73,570000.0,37.291,37.3489,37.1174,37.1302,570000.0
2014-09-23 10:25:00,57.72,57.73,57.48,57.56,502100.0,37.1238,37.1302,36.9694,37.0209,502100.0
2014-09-23 10:30:00,57.56,57.64,57.53,57.58,301400.0,37.0209,37.0723,37.0016,37.0337,301400.0
2014-09-23 10:35:00,57.58,57.62,57.49,57.51,374200.0,37.0337,37.0595,36.9759,36.9887,374200.0
2014-09-23 10:40:00,57.52,57.66,57.51,57.61,356200.0,36.9952,37.0852,36.9887,37.053,356200.0
2014-09-23 10:45:00,57.6,57.62,57.34,57.42,388200.0,37.0466,37.0595,36.8794,36.9308,388200.0
2014-09-23 10:50:00,57.42,57.69,57.4,57.66,382400.0,36.9308,37.1045,36.918,37.0852,382400.0
2014-09-23 10:55:00,57.66,57.66,57.5,57.5,380300.0,37.0852,37.0852,36.9823,36.9823,380300.0
2014-09-23 11:00:00,57.51,57.8,57.49,57.71,293800.0,36.9887,37.1752,36.9759,37.1174,293800.0
2014-09-23 11:05:00,57.71,57.77,57.6,57.76,128600.0,37.1174,37.156,37.0466,37.1495,128600.0
2014-09-23 11:10:00,57.77,57.79,57.59,57.6,287700.0,37.156,37.1688,37.0402,37.0466,287700.0
2014-09-23 11:15:00,57.61,57.64,57.5,57.51,404200.0,37.053,37.0723,36.9823,36.9887,404200.0
2014-09-23 11:20:00,57.51,57.58,57.45,57.52,257000.0,36.9887,37.0337,36.9501,36.9952,257000.0
2014-09-23 11:25:00,57.52,57.6,57.49,57.55,124800.0,36.9952,37.0466,36.9759,37.0145,124800.0
2014-09-23 11:30:00,57.55,57.61,57.45,57.45,131000.0,37.0145,37.053,36.9501,36.9501,131000.0
2014-09-23 11:35:00,57.45,57.75,57.45,57.75,139700.0,36.9501,37.1431,36.9501,37.1431,139700.0
2014-09-23 11:40:00,57.76,57.8,57.71,57.71,73000.0,37.1495,37.1752,37.1174,37.1174,73000.0
2014-09-23 11:45:00,57.71,57.72,57.64,57.64,90400.0,37.1174,37.1238,37.0723,37.0723,90400.0
2014-09-23 11:50:00,57.64,57.72,57.64,57.69,54800.0,37.0723,37.1238,37.0723,37.1045,54800.0
2014-09-23 11:55:00,57.69,57.71,57.67,57.71,61000.0,37.1045,37.1174,37.0916,37.1174,61000.0
2014-09-23 12:00:00,57.71,57.72,57.67,57.68,72300.0,37.1174,37.1238,37.0916,37.0981,72300.0
2014-09-23 12:05:00,57.69,57.78,57.68,57.74,90900.0,37.1045,37.1624,37.0981,37.1367,90900.0
2014-09-23 12:10:00,57.73,57.85,57.71,57.73,123100.0,37.1302,37.2074,37.1174,37.1302,123100.0
2014-09-23 12:15:00,57.72,57.81,57.71,57.78,141000.0,37.1238,37.1817,37.1174,37.1624,141000.0
2014-09-23 12:20:00,57.78,57.79,57.71,57.71,53400.0,37.1624,37.1688,37.1174,37.1174,53400.0
2014-09-23 12:25:00,57.71,57.71,57.59,57.59,71800.0,37.1174,37.1174,37.0402,37.0402,71800.0
2014-09-23 12:30:00,57.59,57.6,57.54,57.58,86600.0,37.0402,37.0466,37.008,37.0337,86600.0
2014-09-23 12:35:00,57.57,57.66,57.57,57.64,70100.0,37.0273,37.0852,37.0273,37.0723,70100.0
2014-09-23 12:40:00,57.63,57.7,57.62,57.65,61100.0,37.0659,37.1109,37.0595,37.0788,61100.0
2014-09-23 12:45:00,57.64,57.66,57.57,57.57,44700.0,37.0723,37.0852,37.0273,37.0273,44700.0
2014-09-23 12:50:00,57.57,57.65,57.55,57.62,65700.0,37.0273,37.0788,37.0145,37.0595,65700.0
2014-09-23 12:55:00,57.62,57.62,57.57,57.57,63200.0,37.0595,37.0595,37.0273,37.0273,63200.0
2014-09-23 13:00:00,57.56,57.58,57.51,57.58,94100.0,37.0209,37.0337,36.9887,37.0337,94100.0
2014-09-23 13:05:00,57.57,57.58,57.45,57.46,181900.0,37.0273,37.0337,36.9501,36.9566,181900.0
2014-09-23 13:10:00,57.45,57.5,57.4,57.41,200400.0,36.9501,36.9823,36.918,36.9244,200400.0
2014-09-23 13:15:00,57.41,57.44,57.39,57.4,145300.0,36.9244,36.9437,36.9115,36.918,145300.0
2014-09-23 13:20:00,57.4,57.46,57.4,57.45,188400.0,36.918,36.9566,36.918,36.9501,188400.0
2014-09-23 13:25:00,57.45,57.5,57.45,57.48,51300.0,36.9501,36.9823,36.9501,36.9694,51300.0
2014-09-23 13:30:00,57.48,57.51,57.45,57.5,76900.0,36.9694,36.9887,36.9501,36.9823,76900.0
2014-09-23 13:35:00,57.5,57.55,57.48,57.54,114000.0,36.9823,37.0145,36.9694,37.008,114000.0
2014-09-23 13:40:00,57.54,57.55,57.48,57.48,61600.0,37.008,37.0145,36.9694,36.9694,61600.0
2014-09-23 13:45:00,57.48,57.48,57.4,57.4,68800.0,36.9694,36.9694,36.918,36.918,68800.0
2014-09-23 13:50:00,57.4,57.41,57.35,57.35,290800.0,36.918,36.9244,36.8858,36.8858,290800.0
2014-09-23 13:55:00,57.34,57.34,57.15,57.15,192800.0,36.8794,36.8794,36.7572,36.7572,192800.0
2014-09-23 14:00:00,57.15,57.32,57.15,57.24,140400.0,36.7572,36.8665,36.7572,36.8151,140400.0
2014-09-23 14:05:00,57.24,57.34,57.23,57.32,97300.0,36.8151,36.8794,36.8086,36.8665,97300.0
2014-09-23 14:10:00,57.31,57.42,57.28,57.38,146100.0,36.8601,36.9308,36.8408,36.9051,146100.0
2014-09-23 14:15:00,57.39,57.4,57.25,57.26,96800.0,36.9115,36.918,36.8215,36.8279,96800.0
2014-09-23 14:20:00,57.27,57.31,57.23,57.3,163700.0,36.8344,36.8601,36.8086,36.8537,163700.0
2014-09-23 14:25:00,57.3,57.32,57.23,57.25,96800.0,36.8537,36.8665,36.8086,36.8215,96800.0
2014-09-23 14:30:00,57.25,57.31,57.2,57.29,129600.0,36.8215,36.8601,36.7893,36.8472,129600.0
2014-09-23 14:35:00,57.29,57.31,57.22,57.24,137700.0,36.8472,36.8601,36.8022,36.8151,137700.0
2014-09-23 14:40:00,57.24,57.34,57.24,57.31,107100.0,36.8151,36.8794,36.8151,36.8601,107100.0
2014-09-23 14:45:00,57.32,57.39,57.3,57.35,92200.0,36.8665,36.9115,36.8537,36.8858,92200.0
2014-09-23 14:50:00,57.35,57.35,57.28,57.3,130700.0,36.8858,36.8858,36.8408,36.8537,130700.0
2014-09-23 14:55:00,57.29,57.31,57.24,57.24,180900.0,36.8472,36.8601,36.8151,36.8151,180900.0
2014-09-23 15:00:00,57.25,57.38,57.25,57.31,113900.0,36.8215,36.9051,36.8215,36.8601,113900.0
2014-09-23 15:05:00,57.31,57.36,57.28,57.3,126200.0,36.8601,36.8923,36.8408,36.8537,126200.0
2014-09-23 15:10:00,57.3,57.5,57.3,57.48,144100.0,36.8537,36.9823,36.8537,36.9694,144100.0
2014-09-23 15:15:00,57.47,57.49,57.43,57.43,150300.0,36.963,36.9759,36.9373,36.9373,150300.0
2014-09-23 15:20:00,57.43,57.44,57.36,57.44,144700.0,36.9373,36.9437,36.8923,36.9437,144700.0
2014-09-23 15:25:00,57.44,57.59,57.44,57.5,155300.0,36.9437,37.0402,36.9437,36.9823,155300.0
2014-09-23 15:30:00,57.49,57.53,57.44,57.51,163100.0,36.9759,37.0016,36.9437,36.9887,163100.0
2014-09-23 15:35:00,57.52,57.55,57.5,57.55,205300.0,36.9952,37.0145,36.9823,37.0145,205300.0
2014-09-23 15:40:00,57.55,57.73,57.55,57.73,346800.0,37.0145,37.1302,37.0145,37.1302,346800.0
2014-09-23 15:45:00,57.72,57.77,57.64,57.77,479000.0,37.1238,37.156,37.0723,37.156,479000.0
2014-09-23 15:50:00,57.76,57.77,57.62,57.63,650500.0,37.1495,37.156,37.0595,37.0659,650500.0
2014-09-23 15:55:00,57.63,57.67,57.53,57.57,757900.0,37.0659,37.0916,37.0016,37.0273,757900.0
2014-09-24 09:30:00,57.66,57.83,57.61,57.81,267800.0,37.0852,37.1945,37.053,37.1817,267800.0
2014-09-24 09:35:00,57.81,57.91,57.78,57.85,173600.0,37.1817,37.246,37.1624,37.2074,173600.0
2014-09-24 09:40:00,57.85,57.93,57.72,57.8,329600.0,37.2074,37.2589,37.1238,37.1752,329600.0
2014-09-24 09:45:00,57.79,57.81,57.66,57.68,183000.0,37.1688,37.1817,37.0852,37.0981,183000.0
2014-09-24 09:50:00,57.7,57.8,57.7,57.76,77600.0,37.1109,37.1752,37.1109,37.1495,77600.0
2014-09-24 09:55:00,57.76,57.82,57.68,57.75,213300.0,37.1495,37.1881,37.0981,37.1431,213300.0
2014-09-24 10:00:00,57.76,57.87,57.69,57.78,210000.0,37.1495,37.2203,37.1045,37.1624,210000.0
2014-09-24 10:05:00,57.77,57.87,57.72,57.85,158100.0,37.156,37.2203,37.1238,37.2074,158100.0
2014-09-24 10:10:00,57.85,57.96,57.84,57.9,215500.0,37.2074,37.2782,37.201,37.2396,215500.0
2014-09-24 10:15:00,57.9,58.0,57.9,57.97,145600.0,37.2396,37.3039,37.2396,37.2846,145600.0
2014-09-24 10:20:00,57.97,58.1,57.9,58.1,328100.0,37.2846,37.3682,37.2396,37.3682,328100.0
2014-09-24 10:25:00,58.1,58.12,57.99,58.0,119000.0,37.3682,37.3811,37.2974,37.3039,119000.0
2014-09-24 10:30:00,58.01,58.15,58.0,58.13,195000.0,37.3103,37.4004,37.3039,37.3875,195000.0
2014-09-24 10:35:00,58.13,58.29,58.09,58.27,402500.0,37.3875,37.4904,37.3618,37.4775,402500.0
2014-09-24 10:40:00,58.28,58.3,58.19,58.19,131100.0,37.484,37.4968,37.4261,37.4261,131100.0
2014-09-24 10:45:00,58.19,58.21,58.14,58.17,82800.0,37.4261,37.4389,37.3939,37.4132,82800.0
2014-09-24 10:50:00,58.17,58.21,58.14,58.18,155400.0,37.4132,37.4389,37.3939,37.4197,155400.0
2014-09-24 10:55:00,58.18,58.22,58.15,58.22,128100.0,37.4197,37.4454,37.4004,37.4454,128100.0
2014-09-24 11:00:00,58.22,58.3,58.19,58.3,82400.0,37.4454,37.4968,37.4261,37.4968,82400.0
2014-09-24 11:05:00,58.3,58.38,58.29,58.35,73600.0,37.4968,37.5483,37.4904,37.529,73600.0
2014-09-24 11:10:00,58.35,58.39,58.3,58.38,116300.0,37.529,37.5547,37.4968,37.5483,116300.0
2014-09-24 11:15:00,58.38,58.59,58.38,58.56,146100.0,37.5483,37.6833,37.5483,37.6641,146100.0
2014-09-24 11:20:00,58.55,58.62,58.42,58.51,269700.0,37.6576,37.7026,37.574,37.6319,269700.0
2014-09-24 11:25:00,58.51,58.6,58.41,58.52,148900.0,37.6319,37.6898,37.5676,37.6383,148900.0
2014-09-24 11:30:00,58.51,58.53,58.41,58.42,82900.0,37.6319,37.6448,37.5676,37.574,82900.0
2014-09-24 11:35:00,58.42,58.5,58.41,58.41,80700.0,37.574,37.6255,37.5676,37.5676,80700.0
2014-09-24 11:40:00,58.41,58.55,58.4,58.55,93900.0,37.5676,37.6576,37.5611,37.6576,93900.0
2014-09-24 11:45:00,58.54,58.58,58.48,58.57,147200.0,37.6512,37.6769,37.6126,37.6705,147200.0
2014-09-24 11:50:00,58.57,58.79,58.56,58.78,104600.0,37.6705,37.812,37.6641,37.8056,104600.0
2014-09-24 11:55:00,58.78,58.93,58.78,58.93,204600.0,37.8056,37.902,37.8056,37.902,204600.0
2014-09-24 12:00:00,58.93,58.93,58.85,58.92,177800.0,37.902,37.902,37.8506,37.8956,177800.0
2014-09-24 12:05:00,58.91,58.92,58.86,58.92,144800.0,37.8892,37.8956,37.857,37.8956,144800.0
2014-09-24 12:10:00,58.92,59.03,58.92,59.02,184300.0,37.8956,37.9663,37.8956,37.9599,184300.0
2014-09-24 12:15:00,59.03,59.09,58.99,59.01,124500.0,37.9663,38.0049,37.9406,37.9535,124500.0
2014-09-24 12:20:00,59.01,59.09,58.99,59.05,185300.0,37.9535,38.0049,37.9406,37.9792,185300.0
2014-09-24 12:25:00,59.04,59.19,58.99,59.13,265000.0,37.9728,38.0693,37.9406,38.0307,265000.0
2014-09-24 12:30:00,59.14,59.19,59.0,59.0,269600.0,38.0371,38.0693,37.947,37.947,269600.0
2014-09-24 12:35:00,59.0,59.01,58.81,58.87,66000.0,37.947,37.9535,37.8248,37.8634,66000.0
2014-09-24 12:40:00,58.86,58.9,58.81,58.81,39000.0,37.857,37.8827,37.8248,37.8248,39000.0
2014-09-24 12:45:00,58.81,58.89,58.8,58.83,113000.0,37.8248,37.8763,37.8184,37.8377,113000.0
2014-09-24 12:50:00,58.85,58.86,58.75,58.79,102100.0,37.8506,37.857,37.7863,37.812,102100.0
2014-09-24 12:55:00,58.78,58.85,58.78,58.85,44000.0,37.8056,37.8506,37.8056,37.8506,44000.0
2014-09-24 13:00:00,58.85,58.92,58.8,58.81,51900.0,37.8506,37.8956,37.8184,37.8248,51900.0
2014-09-24 13:05:00,58.82,58.92,58.81,58.92,60200.0,37.8313,37.8956,37.8248,37.8956,60200.0
2014-09-24 13:10:00,58.92,58.99,58.91,58.95,80900.0,37.8956,37.9406,37.8892,37.9149,80900.0
2014-09-24 13:15:00,58.94,58.94,58.87,58.9,50100.0,37.9085,37.9085,37.8634,37.8827,50100.0
2014-09-24 13:20:00,58.9,59.0,58.85,58.96,97400.0,37.8827,37.947,37.8506,37.9213,97400.0
2014-09-24 13:25:00,58.96,59.05,58.95,59.05,78000.0,37.9213,37.9792,37.9149,37.9792,78000.0
2014-09-24 13:30:00,59.05,59.17,59.04,59.16,96200.0,37.9792,38.0564,37.9728,38.05,96200.0
2014-09-24 13:35:00,59.15,59.21,59.13,59.2,113800.0,38.0435,38.0821,38.0307,38.0757,113800.0
2014-09-24 13:40:00,59.2,59.34,59.2,59.3,185200.0,38.0757,38.1657,38.0757,38.14,185200.0
2014-09-24 13:45:00,59.31,59.35,59.27,59.3,185800.0,38.1464,38.1722,38.1207,38.14,185800.0
2014-09-24 13:50:00,59.3,59.32,59.21,59.21,160600.0,38.14,38.1529,38.0821,38.0821,160600.0
2014-09-24 13:55:00,59.21,59.21,59.1,59.14,63500.0,38.0821,38.0821,38.0114,38.0371,63500.0
2014-09-24 14:00:00,59.14,59.15,59.05,59.09,56600.0,38.0371,38.0435,37.9792,38.0049,56600.0
2014-09-24 14:05:00,59.09,59.1,59.02,59.07,301700.0,38.0049,38.0114,37.9599,37.9921,301700.0
2014-09-24 14:10:00,59.08,59.15,59.08,59.13,85800.0,37.9985,38.0435,37.9985,38.0307,85800.0
2014-09-24 14:15:00,59.13,59.19,59.13,59.17,108100.0,38.0307,38.0693,38.0307,38.0564,108100.0
2014-09-24 14:20:00,59.17,59.17,59.1,59.14,146900.0,38.0564,38.0564,38.0114,38.0371,146900.0
2014-09-24 14:25:00,59.13,59.27,59.11,59.25,78900.0,38.0307,38.1207,38.0178,38.1078,78900.0
2014-09-24 14:30:00,59.24,59.29,59.22,59.27,97200.0,38.1014,38.1336,38.0885,38.1207,97200.0
2014-09-24 14:35:00,59.27,59.28,59.12,59.12,527700.0,38.1207,38.1271,38.0242,38.0242,527700.0
2014-09-24 14:40:00,59.12,59.12,59.05,59.08,118200.0,38.0242,38.0242,37.9792,37.9985,118200.0
2014-09-24 14:45:00,59.08,59.09,59.03,59.07,103500.0,37.9985,38.0049,37.9663,37.9921,103500.0
2014-09-24 14:50:00,59.08,59.08,58.99,59.08,136200.0,37.9985,37.9985,37.9406,37.9985,136200.0
2014-09-24 14:55:00,59.07,59.12,59.06,59.08,109800.0,37.9921,38.0242,37.9856,37.9985,109800.0
2014-09-24 15:00:00,59.07,59.22,59.07,59.17,181500.0,37.9921,38.0885,37.9921,38.0564,181500.0
2014-09-24 15:05:00,59.17,59.19,59.14,59.16,79500.0,38.0564,38.0693,38.0371,38.05,79500.0
2014-09-24 15:10:00,59.16,59.17,59.1,59.1,85000.0,38.05,38.0564,38.0114,38.0114,85000.0
2014-09-24 15:15:00,59.1,59.12,59.07,59.1,96700.0,38.0114,38.0242,37.9921,38.0114,96700.0
2014-09-24 15:20:00,59.1,59.13,58.99,58.99,127300.0,38.0114,38.0307,37.9406,37.9406,127300.0
2014-09-24 15:25:00,58.99,59.08,58.99,59.01,118500.0,37.9406,37.9985,37.9406,37.9535,118500.0
2014-09-24 15:30:00,59.01,59.07,58.99,58.99,94500.0,37.9535,37.9921,37.9406,37.9406,94500.0
2014-09-24 15:35:00,59.0,59.01,58.93,58.94,264700.0,37.947,37.9535,37.902,37.9085,264700.0
2014-09-24 15:40:00,58.95,58.96,58.88,58.92,230700.0,37.9149,37.9213,37.8699,37.8956,230700.0
2014-09-24 15:45:00,58.91,58.93,58.86,58.86,228800.0,37.8892,37.902,37.857,37.857,228800.0
2014-09-24 15:50:00,58.86,58.93,58.84,58.9,581500.0,37.857,37.902,37.8441,37.8827,581500.0
2014-09-24 15:55:00,58.9,59.05,58.89,59.05,858200.0,37.8827,37.9792,37.8763,37.9792,858200.0
2014-09-25 09:30:00,58.83,59.25,58.47,58.91,271300.0,37.8377,38.1078,37.6062,37.8892,271300.0
2014-09-25 09:35:00,58.95,59.5,58.92,59.36,325500.0,37.9149,38.2686,37.8956,38.1786,325500.0
2014-09-25 09:40:00,59.37,59.37,58.89,59.03,119900.0,38.185,38.185,37.8763,37.9663,119900.0
2014-09-25 09:45:00,59.0,59.04,58.85,58.93,91500.0,37.947,37.9728,37.8506,37.902,91500.0
2014-09-25 09:50:00,58.92,59.09,58.91,59.01,286800.0,37.8956,38.0049,37.8892,37.9535,286800.0
2014-09-25 09:55:00,59.01,59.02,58.94,58.95,190800.0,37.9535,37.9599,37.9085,37.9149,190800.0
2014-09-25 10:00:00,58.95,59.11,58.89,59.0,224700.0,37.9149,38.0178,37.8763,37.947,224700.0
2014-09-25 10:05:00,59.0,59.01,58.92,58.92,211200.0,37.947,37.9535,37.8956,37.8956,211200.0
2014-09-25 10:10:00,58.92,58.95,58.77,58.83,124700.0,37.8956,37.9149,37.7991,37.8377,124700.0
2014-09-25 10:15:00,58.82,58.85,58.56,58.67,123900.0,37.8313,37.8506,37.6641,37.7348,123900.0
2014-09-25 10:20:00,58.67,58.67,58.4,58.47,112500.0,37.7348,37.7348,37.5611,37.6062,112500.0
2014-09-25 10:25:00,58.47,58.52,58.46,58.52,126300.0,37.6062,37.6383,37.5997,37.6383,126300.0
2014-09-25 10:30:00,58.51,58.62,58.5,58.59,109900.0,37.6319,37.7026,37.6255,37.6833,109900.0
2014-09-25 10:35:00,58.59,58.61,58.41,58.42,99200.0,37.6833,37.6962,37.5676,37.574,99200.0
2014-09-25 10:40:00,58.39,58.48,58.26,58.29,123500.0,37.5547,37.6126,37.4711,37.4904,123500.0
2014-09-25 10:45:00,58.28,58.34,58.15,58.25,167300.0,37.484,37.5226,37.4004,37.4647,167300.0
2014-09-25 10:50:00,58.25,58.46,58.23,58.42,82900.0,37.4647,37.5997,37.4518,37.574,82900.0
2014-09-25 10:55:00,58.42,58.53,58.37,58.48,90700.0,37.574,37.6448,37.5419,37.6126,90700.0
2014-09-25 11:00:00,58.48,58.54,58.44,58.5,193400.0,37.6126,37.6512,37.5869,37.6255,193400.0
2014-09-25 11:05:00,58.5,58.65,58.47,58.61,179200.0,37.6255,37.7219,37.6062,37.6962,179200.0
2014-09-25 11:10:00,58.6,58.6,58.48,58.49,210300.0,37.6898,37.6898,37.6126,37.619,210300.0
2014-09-25 11:15:00,58.5,58.55,58.45,58.5,107900.0,37.6255,37.6576,37.5933,37.6255,107900.0
2014-09-25 11:20:00,58.49,58.64,58.48,58.64,83200.0,37.619,37.7155,37.6126,37.7155,83200.0
2014-09-25 11:25:00,58.64,58.67,58.5,58.61,132200.0,37.7155,37.7348,37.6255,37.6962,132200.0
2014-09-25 11:30:00,58.6,58.61,58.51,58.54,71100.0,37.6898,37.6962,37.6319,37.6512,71100.0
2014-09-25 11:35:00,58.53,58.57,58.5,58.51,34900.0,37.6448,37.6705,37.6255,37.6319,34900.0
2014-09-25 11:40:00,58.51,58.55,58.5,58.5,152700.0,37.6319,37.6576,37.6255,37.6255,152700.0
2014-09-25 11:45:00,58.5,58.53,58.46,58.49,124500.0,37.6255,37.6448,37.5997,37.619,124500.0
2014-09-25 11:50:00,58.48,58.48,58.34,58.38,58900.0,37.6126,37.6126,37.5226,37.5483,58900.0
2014-09-25 11:55:00,58.36,58.37,58.26,58.27,27200.0,37.5354,37.5419,37.4711,37.4775,27200.0
2014-09-25 12:00:00,58.25,58.36,58.24,58.32,76800.0,37.4647,37.5354,37.4582,37.5097,76800.0
2014-09-25 12:05:00,58.31,58.32,58.26,58.27,47300.0,37.5033,37.5097,37.4711,37.4775,47300.0
2014-09-25 12:10:00,58.28,58.28,58.2,58.28,100400.0,37.484,37.484,37.4325,37.484,100400.0
2014-09-25 12:15:00,58.28,58.3,58.22,58.26,60200.0,37.484,37.4968,37.4454,37.4711,60200.0
2014-09-25 12:20:00,58.26,58.3,58.24,58.27,69400.0,37.4711,37.4968,37.4582,37.4775,69400.0
2014-09-25 12:25:00,58.26,58.27,58.18,58.2,201800.0,37.4711,37.4775,37.4197,37.4325,201800.0
2014-09-25 12:30:00,58.2,58.24,58.15,58.22,58700.0,37.4325,37.4582,37.4004,37.4454,58700.0
2014-09-25 12:35:00,58.22,58.26,58.2,58.22,52000.0,37.4454,37.4711,37.4325,37.4454,52000.0
2014-09-25 12:40:00,58.21,58.23,58.11,58.22,57700.0,37.4389,37.4518,37.3746,37.4454,57700.0
2014-09-25 12:45:00,58.21,58.25,58.17,58.2,50000.0,37.4389,37.4647,37.4132,37.4325,50000.0
2014-09-25 12:50:00,58.2,58.26,58.17,58.24,51500.0,37.4325,37.4711,37.4132,37.4582,51500.0
2014-09-25 12:55:00,58.24,58.26,58.22,58.25,43100.0,37.4582,37.4711,37.4454,37.4647,43100.0
2014-09-25 13:00:00,58.26,58.26,58.1,58.1,68900.0,37.4711,37.4711,37.3682,37.3682,68900.0
2014-09-25 13:05:00,58.1,58.2,58.07,58.1,52100.0,37.3682,37.4325,37.3489,37.3682,52100.0
2014-09-25 13:10:00,58.1,58.18,58.09,58.17,40300.0,37.3682,37.4197,37.3618,37.4132,40300.0
2014-09-25 13:15:00,58.18,58.26,58.17,58.23,36500.0,37.4197,37.4711,37.4132,37.4518,36500.0
2014-09-25 13:20:00,58.23,58.25,58.15,58.15,44000.0,37.4518,37.4647,37.4004,37.4004,44000.0
2014-09-25 13:25:00,58.16,58.21,58.16,58.18,35200.0,37.4068,37.4389,37.4068,37.4197,35200.0
2014-09-25 13:30:00,58.17,58.22,58.15,58.15,34100.0,37.4132,37.4454,37.4004,37.4004,34100.0
2014-09-25 13:35:00,58.16,58.19,58.12,58.14,47800.0,37.4068,37.4261,37.3811,37.3939,47800.0
2014-09-25 13:40:00,58.14,58.19,58.11,58.14,46800.0,37.3939,37.4261,37.3746,37.3939,46800.0
2014-09-25 13:45:00,58.14,58.18,58.07,58.17,71900.0,37.3939,37.4197,37.3489,37.4132,71900.0
2014-09-25 13:50:00,58.17,58.18,58.07,58.08,86600.0,37.4132,37.4197,37.3489,37.3553,86600.0
2014-09-25 13:55:00,58.08,58.19,58.07,58.14,97400.0,37.3553,37.4261,37.3489,37.3939,97400.0
2014-09-25 14:00:00,58.15,58.19,58.05,58.15,69000.0,37.4004,37.4261,37.336,37.4004,69000.0
2014-09-25 14:05:00,58.16,58.21,58.15,58.16,52100.0,37.4068,37.4389,37.4004,37.4068,52100.0
2014-09-25 14:10:00,58.16,58.16,58.11,58.13,43100.0,37.4068,37.4068,37.3746,37.3875,43100.0
2014-09-25 14:15:00,58.13,58.2,58.08,58.19,60000.0,37.3875,37.4325,37.3553,37.4261,60000.0
2014-09-25 14:20:00,58.19,58.22,58.12,58.12,72200.0,37.4261,37.4454,37.3811,37.3811,72200.0
2014-09-25 14:25:00,58.12,58.14,58.08,58.11,65400.0,37.3811,37.3939,37.3553,37.3746,65400.0
2014-09-25 14:30:00,58.12,58.12,58.07,58.08,60100.0,37.3811,37.3811,37.3489,37.3553,60100.0
2014-09-25 14:35:00,58.08,58.16,58.07,58.15,44800.0,37.3553,37.4068,37.3489,37.4004,44800.0
2014-09-25 14:40:00,58.14,58.14,58.08,58.09,54300.0,37.3939,37.3939,37.3553,37.3618,54300.0
2014-09-25 14:45:00,58.09,58.16,58.08,58.13,58800.0,37.3618,37.4068,37.3553,37.3875,58800.0
2014-09-25 14:50:00,58.13,58.16,58.09,58.1,50600.0,37.3875,37.4068,37.3618,37.3682,50600.0
2014-09-25 14:55:00,58.09,58.1,58.07,58.07,56800.0,37.3618,37.3682,37.3489,37.3489,56800.0
2014-09-25 15:00:00,58.08,58.1,58.0,58.02,125500.0,37.3553,37.3682,37.3039,37.3167,125500.0
2014-09-25 15:05:00,58.01,58.05,58.0,58.03,76900.0,37.3103,37.336,37.3039,37.3232,76900.0
2014-09-25 15:10:00,58.03,58.06,58.0,58.06,67700.0,37.3232,37.3425,37.3039,37.3425,67700.0
2014-09-25 15:15:00,58.05,58.08,58.02,58.05,103900.0,37.336,37.3553,37.3167,37.336,103900.0
2014-09-25 15:20:00,58.05,58.08,57.99,58.0,153600.0,37.336,37.3553,37.2974,37.3039,153600.0
2014-09-25 15:25:00,58.0,58.02,57.97,58.0,80300.0,37.3039,37.3167,37.2846,37.3039,80300.0
2014-09-25 15:30:00,58.0,58.03,57.98,58.03,134300.0,37.3039,37.3232,37.291,37.3232,134300.0
2014-09-25 15:35:00,58.03,58.08,58.0,58.08,184000.0,37.3232,37.3553,37.3039,37.3553,184000.0
2014-09-25 15:40:00,58.07,58.07,58.0,58.0,155300.0,37.3489,37.3489,37.3039,37.3039,155300.0
2014-09-25 15:45:00,58.0,58.07,57.99,58.05,248900.0,37.3039,37.3489,37.2974,37.336,248900.0
2014-09-25 15:50:00,58.05,58.08,58.01,58.05,262800.0,37.336,37.3553,37.3103,37.336,262800.0
2014-09-25 15:55:00,58.05,58.08,58.0,58.0,708500.0,37.336,37.3553,37.3039,37.3039,708500.0
2014-09-26 09:30:00,58.54,58.97,58.5,58.64,497600.0,37.6512,37.9278,37.6255,37.7155,497600.0
2014-09-26 09:35:00,58.7,59.08,58.69,58.86,413400.0,37.7541,37.9985,37.7477,37.857,413400.0
2014-09-26 09:40:00,58.85,58.93,58.36,58.57,461200.0,37.8506,37.902,37.5354,37.6705,461200.0
2014-09-26 09:45:00,58.58,58.66,58.17,58.32,204600.0,37.6769,37.7284,37.4132,37.5097,204600.0
2014-09-26 09:50:00,58.32,58.5,58.28,58.34,162900.0,37.5097,37.6255,37.484,37.5226,162900.0
2014-09-26 09:55:00,58.32,58.39,58.1,58.18,235800.0,37.5097,37.5547,37.3682,37.4197,235800.0
2014-09-26 10:00:00,58.21,58.31,58.15,58.25,178100.0,37.4389,37.5033,37.4004,37.4647,178100.0
2014-09-26 10:05:00,58.25,58.28,58.18,58.23,239500.0,37.4647,37.484,37.4197,37.4518,239500.0
2014-09-26 10:10:00,58.23,58.25,58.13,58.17,137700.0,37.4518,37.4647,37.3875,37.4132,137700.0
2014-09-26 10:15:00,58.18,58.34,58.18,58.34,362800.0,37.4197,37.5226,37.4197,37.5226,362800.0
2014-09-26 10:20:00,58.35,58.49,58.2,58.29,421600.0,37.529,37.619,37.4325,37.4904,421600.0
2014-09-26 10:25:00,58.3,58.44,58.26,58.32,196000.0,37.4968,37.5869,37.4711,37.5097,196000.0
2014-09-26 10:30:00,58.32,58.41,58.31,58.4,133200.0,37.5097,37.5676,37.5033,37.5611,133200.0
2014-09-26 10:35:00,58.39,58.47,58.29,58.43,226900.0,37.5547,37.6062,37.4904,37.5804,226900.0
2014-09-26 10:40:00,58.41,58.56,58.41,58.41,255500.0,37.5676,37.6641,37.5676,37.5676,255500.0
2014-09-26 10:45:00,58.42,58.44,58.25,58.32,125700.0,37.574,37.5869,37.4647,37.5097,125700.0
2014-09-26 10:50:00,58.32,58.46,58.31,58.4,154900.0,37.5097,37.5997,37.5033,37.5611,154900.0
2014-09-26 10:55:00,58.4,58.5,58.38,58.5,92500.0,37.5611,37.6255,37.5483,37.6255,92500.0
2014-09-26 11:00:00,58.5,58.59,58.46,58.48,113700.0,37.6255,37.6833,37.5997,37.6126,113700.0
2014-09-26 11:05:00,58.48,58.48,58.36,58.4,105200.0,37.6126,37.6126,37.5354,37.5611,105200.0
2014-09-26 11:10:00,58.4,58.49,58.4,58.44,193600.0,37.5611,37.619,37.5611,37.5869,193600.0
2014-09-26 11:15:00,58.44,58.46,58.42,58.43,103900.0,37.5869,37.5997,37.574,37.5804,103900.0
2014-09-26 11:20:00,58.44,58.46,58.4,58.43,93400.0,37.5869,37.5997,37.5611,37.5804,93400.0
2014-09-26 11:25:00,58.42,58.5,58.39,58.49,145000.0,37.574,37.6255,37.5547,37.619,145000.0
2014-09-26 11:30:00,58.48,58.5,58.22,58.22,210400.0,37.6126,37.6255,37.4454,37.4454,210400.0
2014-09-26 11:35:00,58.23,58.32,58.19,58.3,126100.0,37.4518,37.5097,37.4261,37.4968,126100.0
2014-09-26 11:40:00,58.3,58.43,58.3,58.4,161700.0,37.4968,37.5804,37.4968,37.5611,161700.0
2014-09-26 11:45:00,58.41,58.43,58.33,58.39,138500.0,37.5676,37.5804,37.5161,37.5547,138500.0
2014-09-26 11:50:00,58.4,58.5,58.38,58.48,150000.0,37.5611,37.6255,37.5483,37.6126,150000.0
2014-09-26 11:55:00,58.48,58.49,58.4,58.41,29900.0,37.6126,37.619,37.5611,37.5676,29900.0
2014-09-26 12:00:00,58.4,58.45,58.37,58.37,51800.0,37.5611,37.5933,37.5419,37.5419,51800.0
2014-09-26 12:05:00,58.38,58.43,58.36,58.41,51700.0,37.5483,37.5804,37.5354,37.5676,51700.0
2014-09-26 12:10:00,58.41,58.42,58.35,58.36,94300.0,37.5676,37.574,37.529,37.5354,94300.0
2014-09-26 12:15:00,58.35,58.41,58.26,58.41,271400.0,37.529,37.5676,37.4711,37.5676,271400.0
2014-09-26 12:20:00,58.41,58.47,58.38,58.41,167800.0,37.5676,37.6062,37.5483,37.5676,167800.0
2014-09-26 12:25:00,58.42,58.43,58.36,58.4,59900.0,37.574,37.5804,37.5354,37.5611,59900.0
2014-09-26 12:30:00,58.39,58.45,58.34,58.34,89300.0,37.5547,37.5933,37.5226,37.5226,89300.0
2014-09-26 12:35:00,58.35,58.43,58.35,58.42,87300.0,37.529,37.5804,37.529,37.574,87300.0
2014-09-26 12:40:00,58.42,58.51,58.4,58.49,102700.0,37.574,37.6319,37.5611,37.619,102700.0
2014-09-26 12:45:00,58.5,58.55,58.49,58.51,57500.0,37.6255,37.6576,37.619,37.6319,57500.0
2014-09-26 12:50:00,58.54,58.59,58.52,58.59,84900.0,37.6512,37.6833,37.6383,37.6833,84900.0
2014-09-26 12:55:00,58.59,58.61,58.48,58.55,220500.0,37.6833,37.6962,37.6126,37.6576,220500.0
2014-09-26 13:00:00,58.54,58.54,58.48,58.52,89300.0,37.6512,37.6512,37.6126,37.6383,89300.0
2014-09-26 13:05:00,58.52,58.56,58.5,58.55,107600.0,37.6383,37.6641,37.6255,37.6576,107600.0
2014-09-26 13:10:00,58.55,58.6,58.54,58.59,159600.0,37.6576,37.6898,37.6512,37.6833,159600.0
2014-09-26 13:15:00,58.6,58.61,58.55,58.61,48200.0,37.6898,37.6962,37.6576,37.6962,48200.0
2014-09-26 13:20:00,58.61,58.65,58.61,58.61,39400.0,37.6962,37.7219,37.6962,37.6962,39400.0
2014-09-26 13:25:00,58.61,58.68,58.59,58.59,58000.0,37.6962,37.7412,37.6833,37.6833,58000.0
2014-09-26 13:30:00,58.59,58.62,58.59,58.61,39700.0,37.6833,37.7026,37.6833,37.6962,39700.0
2014-09-26 13:35:00,58.61,58.62,58.59,58.62,28000.0,37.6962,37.7026,37.6833,37.7026,28000.0
2014-09-26 13:40:00,58.62,58.68,58.61,58.64,51800.0,37.7026,37.7412,37.6962,37.7155,51800.0
2014-09-26 13:45:00,58.64,58.66,58.62,58.64,41100.0,37.7155,37.7284,37.7026,37.7155,41100.0
2014-09-26 13:50:00,58.63,58.63,58.49,58.5,89500.0,37.7091,37.7091,37.619,37.6255,89500.0
2014-09-26 13:55:00,58.5,58.55,58.48,58.55,58600.0,37.6255,37.6576,37.6126,37.6576,58600.0
2014-09-26 14:00:00,58.55,58.68,58.55,58.68,57600.0,37.6576,37.7412,37.6576,37.7412,57600.0
2014-09-26 14:05:00,58.67,58.72,58.61,58.68,129800.0,37.7348,37.767,37.6962,37.7412,129800.0
2014-09-26 14:10:00,58.68,58.75,58.62,58.69,94000.0,37.7412,37.7863,37.7026,37.7477,94000.0
2014-09-26 14:15:00,58.69,58.8,58.68,58.8,94300.0,37.7477,37.8184,37.7412,37.8184,94300.0
2014-09-26 14:20:00,58.8,58.83,58.75,58.82,57300.0,37.8184,37.8377,37.7863,37.8313,57300.0
2014-09-26 14:25:00,58.83,58.9,58.8,58.9,139900.0,37.8377,37.8827,37.8184,37.8827,139900.0
2014-09-26 14:30:00,58.9,58.97,58.88,58.97,167800.0,37.8827,37.9278,37.8699,37.9278,167800.0
2014-09-26 14:35:00,58.97,59.01,58.92,59.01,150100.0,37.9278,37.9535,37.8956,37.9535,150100.0
2014-09-26 14:40:00,59.02,59.07,59.01,59.05,95500.0,37.9599,37.9921,37.9535,37.9792,95500.0
2014-09-26 14:45:00,59.05,59.24,59.04,59.2,198800.0,37.9792,38.1014,37.9728,38.0757,198800.0
2014-09-26 14:50:00,59.2,59.21,59.11,59.12,160900.0,38.0757,38.0821,38.0178,38.0242,160900.0
2014-09-26 14:55:00,59.11,59.23,59.11,59.22,210100.0,38.0178,38.095,38.0178,38.0885,210100.0
2014-09-26 15:00:00,59.21,59.22,59.12,59.18,304600.0,38.0821,38.0885,38.0242,38.0628,304600.0
2014-09-26 15:05:00,59.19,59.22,59.18,59.2,79700.0,38.0693,38.0885,38.0628,38.0757,79700.0
2014-09-26 15:10:00,59.2,59.24,59.19,59.21,76900.0,38.0757,38.1014,38.0693,38.0821,76900.0
2014-09-26 15:15:00,59.21,59.22,59.18,59.18,138200.0,38.0821,38.0885,38.0628,38.0628,138200.0
2014-09-26 15:20:00,59.18,59.22,59.17,59.21,163000.0,38.0628,38.0885,38.0564,38.0821,163000.0
2014-09-26 15:25:00,59.2,59.22,59.17,59.21,261200.0,38.0757,38.0885,38.0564,38.0821,261200.0
2014-09-26 15:30:00,59.21,59.24,59.17,59.19,172800.0,38.0821,38.1014,38.0564,38.0693,172800.0
2014-09-26 15:35:00,59.18,59.23,59.16,59.19,97600.0,38.0628,38.095,38.05,38.0693,97600.0
2014-09-26 15:40:00,59.19,59.2,59.13,59.13,116800.0,38.0693,38.0757,38.0307,38.0307,116800.0
2014-09-26 15:45:00,59.14,59.18,59.07,59.12,219000.0,38.0371,38.0628,37.9921,38.0242,219000.0
2014-09-26 15:50:00,59.11,59.22,59.08,59.1,350400.0,38.0178,38.0885,37.9985,38.0114,350400.0
2014-09-26 15:55:00,59.09,59.23,59.08,59.21,530300.0,38.0049,38.095,37.9985,38.0821,530300.0
2014-09-29 09:30:00,58.14,58.26,57.94,58.2,322200.0,37.3939,37.4711,37.2653,37.4325,322200.0
2014-09-29 09:35:00,58.21,58.33,58.11,58.23,232900.0,37.4389,37.5161,37.3746,37.4518,232900.0
2014-09-29 09:40:00,58.23,58.51,58.2,58.37,387700.0,37.4518,37.6319,37.4325,37.5419,387700.0
2014-09-29 09:45:00,58.37,58.4,58.26,58.28,124400.0,37.5419,37.5611,37.4711,37.484,124400.0
2014-09-29 09:50:00,58.28,58.35,58.25,58.32,71900.0,37.484,37.529,37.4647,37.5097,71900.0
2014-09-29 09:55:00,58.33,58.42,58.3,58.38,117000.0,37.5161,37.574,37.4968,37.5483,117000.0
2014-09-29 10:00:00,58.38,58.49,58.36,58.48,84900.0,37.5483,37.619,37.5354,37.6126,84900.0
2014-09-29 10:05:00,58.49,58.59,58.48,58.55,67200.0,37.619,37.6833,37.6126,37.6576,67200.0
2014-09-29 10:10:00,58.55,58.81,58.54,58.8,210700.0,37.6576,37.8248,37.6512,37.8184,210700.0
2014-09-29 10:15:00,58.8,58.83,58.73,58.78,93600.0,37.8184,37.8377,37.7734,37.8056,93600.0
2014-09-29 10:20:00,58.79,58.82,58.73,58.82,73500.0,37.812,37.8313,37.7734,37.8313,73500.0
2014-09-29 10:25:00,58.82,58.83,58.75,58.78,106000.0,37.8313,37.8377,37.7863,37.8056,106000.0
2014-09-29 10:30:00,58.78,58.82,58.7,58.76,128900.0,37.8056,37.8313,37.7541,37.7927,128900.0
2014-09-29 10:35:00,58.76,58.79,58.74,58.75,34000.0,37.7927,37.812,37.7798,37.7863,34000.0
2014-09-29 10:40:00,58.75,58.78,58.69,58.7,69500.0,37.7863,37.8056,37.7477,37.7541,69500.0
2014-09-29 10:45:00,58.71,58.72,58.68,58.7,77800.0,37.7605,37.767,37.7412,37.7541,77800.0
2014-09-29 10:50:00,58.7,58.75,58.69,58.73,97400.0,37.7541,37.7863,37.7477,37.7734,97400.0
2014-09-29 10:55:00,58.72,58.73,58.59,58.6,76500.0,37.767,37.7734,37.6833,37.6898,76500.0
2014-09-29 11:00:00,58.59,58.62,58.53,58.56,83400.0,37.6833,37.7026,37.6448,37.6641,83400.0
2014-09-29 11:05:00,58.56,58.65,58.56,58.59,64800.0,37.6641,37.7219,37.6641,37.6833,64800.0
2014-09-29 11:10:00,58.59,58.69,58.59,58.63,123700.0,37.6833,37.7477,37.6833,37.7091,123700.0
2014-09-29 11:15:00,58.63,58.69,58.62,58.62,92900.0,37.7091,37.7477,37.7026,37.7026,92900.0
2014-09-29 11:20:00,58.63,58.64,58.58,58.58,47900.0,37.7091,37.7155,37.6769,37.6769,47900.0
2014-09-29 11:25:00,58.59,58.61,58.55,58.59,55600.0,37.6833,37.6962,37.6576,37.6833,55600.0
2014-09-29 11:30:00,58.59,58.6,58.55,58.56,94700.0,37.6833,37.6898,37.6576,37.6641,94700.0
2014-09-29 11:35:00,58.55,58.56,58.54,58.54,42800.0,37.6576,37.6641,37.6512,37.6512,42800.0
2014-09-29 11:40:00,58.54,58.59,58.53,58.59,41300.0,37.6512,37.6833,37.6448,37.6833,41300.0
2014-09-29 11:45:00,58.59,58.6,58.55,58.56,39300.0,37.6833,37.6898,37.6576,37.6641,39300.0
2014-09-29 11:50:00,58.55,58.6,58.55,58.58,40700.0,37.6576,37.6898,37.6576,37.6769,40700.0
2014-09-29 11:55:00,58.57,58.63,58.57,58.63,39200.0,37.6705,37.7091,37.6705,37.7091,39200.0
2014-09-29 12:00:00,58.62,58.62,58.55,58.55,35200.0,37.7026,37.7026,37.6576,37.6576,35200.0
2014-09-29 12:05:00,58.54,58.59,58.5,58.59,39200.0,37.6512,37.6833,37.6255,37.6833,39200.0
2014-09-29 12:10:00,58.59,58.61,58.55,58.55,88000.0,37.6833,37.6962,37.6576,37.6576,88000.0
2014-09-29 12:15:00,58.55,58.59,58.55,58.59,57100.0,37.6576,37.6833,37.6576,37.6833,57100.0
2014-09-29 12:20:00,58.58,58.59,58.51,58.51,32700.0,37.6769,37.6833,37.6319,37.6319,32700.0
2014-09-29 12:25:00,58.5,58.53,58.49,58.53,48300.0,37.6255,37.6448,37.619,37.6448,48300.0
2014-09-29 12:30:00,58.53,58.53,58.44,58.47,85200.0,37.6448,37.6448,37.5869,37.6062,85200.0
2014-09-29 12:35:00,58.47,58.48,58.45,58.47,47000.0,37.6062,37.6126,37.5933,37.6062,47000.0
2014-09-29 12:40:00,58.48,58.51,58.46,58.51,18200.0,37.6126,37.6319,37.5997,37.6319,18200.0
2014-09-29 12:45:00,58.51,58.52,58.47,58.48,53300.0,37.6319,37.6383,37.6062,37.6126,53300.0
2014-09-29 12:50:00,58.48,58.59,58.47,58.54,33000.0,37.6126,37.6833,37.6062,37.6512,33000.0
2014-09-29 12:55:00,58.54,58.56,58.54,58.55,31200.0,37.6512,37.6641,37.6512,37.6576,31200.0
2014-09-29 13:00:00,58.54,58.55,58.47,58.48,22500.0,37.6512,37.6576,37.6062,37.6126,22500.0
2014-09-29 13:05:00,58.47,58.52,58.45,58.5,63700.0,37.6062,37.6383,37.5933,37.6255,63700.0
2014-09-29 13:10:00,58.51,58.51,58.49,58.5,21600.0,37.6319,37.6319,37.619,37.6255,21600.0
2014-09-29 13:15:00,58.49,58.6,58.47,58.55,39700.0,37.619,37.6898,37.6062,37.6576,39700.0
2014-09-29 13:20:00,58.55,58.56,58.49,58.49,18900.0,37.6576,37.6641,37.619,37.619,18900.0
2014-09-29 13:25:00,58.49,58.54,58.48,58.54,19100.0,37.619,37.6512,37.6126,37.6512,19100.0
2014-09-29 13:30:00,58.54,58.62,58.54,58.6,44900.0,37.6512,37.7026,37.6512,37.6898,44900.0
2014-09-29 13:35:00,58.59,58.6,58.51,58.53,25800.0,37.6833,37.6898,37.6319,37.6448,25800.0
2014-09-29 13:40:00,58.52,58.52,58.45,58.47,70200.0,37.6383,37.6383,37.5933,37.6062,70200.0
2014-09-29 13:45:00,58.48,58.51,58.48,58.51,43700.0,37.6126,37.6319,37.6126,37.6319,43700.0
2014-09-29 13:50:00,58.51,58.54,58.5,58.51,16900.0,37.6319,37.6512,37.6255,37.6319,16900.0
2014-09-29 13:55:00,58.5,58.52,58.47,58.48,52700.0,37.6255,37.6383,37.6062,37.6126,52700.0
2014-09-29 14:00:00,58.48,58.56,58.48,58.53,106400.0,37.6126,37.6641,37.6126,37.6448,106400.0
2014-09-29 14:05:00,58.52,58.52,58.49,58.5,68700.0,37.6383,37.6383,37.619,37.6255,68700.0
2014-09-29 14:10:00,58.49,58.53,58.49,58.5,31500.0,37.619,37.6448,37.619,37.6255,31500.0
2014-09-29 14:15:00,58.5,58.51,58.47,58.47,81400.0,37.6255,37.6319,37.6062,37.6062,81400.0
2014-09-29 14:20:00,58.48,58.48,58.43,58.45,56300.0,37.6126,37.6126,37.5804,37.5933,56300.0
2014-09-29 14:25:00,58.45,58.48,58.43,58.48,42600.0,37.5933,37.6126,37.5804,37.6126,42600.0
2014-09-29 14:30:00,58.47,58.52,58.47,58.52,57700.0,37.6062,37.6383,37.6062,37.6383,57700.0
2014-09-29 14:35:00,58.52,58.52,58.47,58.47,58100.0,37.6383,37.6383,37.6062,37.6062,58100.0
2014-09-29 14:40:00,58.48,58.48,58.4,58.41,74000.0,37.6126,37.6126,37.5611,37.5676,74000.0
2014-09-29 14:45:00,58.42,58.46,58.41,58.45,59100.0,37.574,37.5997,37.5676,37.5933,59100.0
2014-09-29 14:50:00,58.45,58.46,58.36,58.37,36200.0,37.5933,37.5997,37.5354,37.5419,36200.0
2014-09-29 14:55:00,58.36,58.44,58.35,58.43,251900.0,37.5354,37.5869,37.529,37.5804,251900.0
2014-09-29 15:00:00,58.42,58.43,58.37,58.4,97700.0,37.574,37.5804,37.5419,37.5611,97700.0
2014-09-29 15:05:00,58.4,58.43,58.37,58.38,67800.0,37.5611,37.5804,37.5419,37.5483,67800.0
2014-09-29 15:10:00,58.38,58.46,58.36,58.45,92600.0,37.5483,37.5997,37.5354,37.5933,92600.0
2014-09-29 15:15:00,58.44,58.5,58.41,58.5,65700.0,37.5869,37.6255,37.5676,37.6255,65700.0
2014-09-29 15:20:00,58.5,58.57,58.49,58.55,75200.0,37.6255,37.6705,37.619,37.6576,75200.0
2014-09-29 15:25:00,58.56,58.59,58.54,58.57,55100.0,37.6641,37.6833,37.6512,37.6705,55100.0
2014-09-29 15:30:00,58.58,58.59,58.53,58.59,107700.0,37.6769,37.6833,37.6448,37.6833,107700.0
2014-09-29 15:35:00,58.59,58.61,58.55,58.61,79600.0,37.6833,37.6962,37.6576,37.6962,79600.0
2014-09-29 15:40:00,58.6,58.61,58.49,58.52,134900.0,37.6898,37.6962,37.619,37.6383,134900.0
2014-09-29 15:45:00,58.51,58.59,58.49,58.58,155500.0,37.6319,37.6833,37.619,37.6769,155500.0
2014-09-29 15:50:00,58.58,58.6,58.54,58.55,267700.0,37.6769,37.6898,37.6512,37.6576,267700.0
2014-09-29 15:55:00,58.55,58.58,58.49,58.52,342800.0,37.6576,37.6769,37.619,37.6383,342800.0
2014-09-30 09:30:00,58.25,58.63,58.24,58.52,307000.0,37.4647,37.7091,37.4582,37.6383,307000.0
2014-09-30 09:35:00,58.52,58.62,58.48,58.48,116200.0,37.6383,37.7026,37.6126,37.6126,116200.0
2014-09-30 09:40:00,58.49,58.5,58.43,58.47,100400.0,37.619,37.6255,37.5804,37.6062,100400.0
2014-09-30 09:45:00,58.47,58.48,58.31,58.36,109500.0,37.6062,37.6126,37.5033,37.5354,109500.0
2014-09-30 09:50:00,58.37,58.4,58.32,58.39,169400.0,37.5419,37.5611,37.5097,37.5547,169400.0
2014-09-30 09:55:00,58.37,58.45,58.36,58.41,62100.0,37.5419,37.5933,37.5354,37.5676,62100.0
2014-09-30 10:00:00,58.41,58.42,58.28,58.34,197400.0,37.5676,37.574,37.484,37.5226,197400.0
2014-09-30 10:05:00,58.34,58.38,58.27,58.38,155600.0,37.5226,37.5483,37.4775,37.5483,155600.0
2014-09-30 10:10:00,58.38,58.54,58.37,58.52,112200.0,37.5483,37.6512,37.5419,37.6383,112200.0
2014-09-30 10:15:00,58.52,58.67,58.51,58.59,56600.0,37.6383,37.7348,37.6319,37.6833,56600.0
2014-09-30 10:20:00,58.57,58.58,58.48,58.48,91100.0,37.6705,37.6769,37.6126,37.6126,91100.0
2014-09-30 10:25:00,58.48,58.5,58.39,58.48,100400.0,37.6126,37.6255,37.5547,37.6126,100400.0
2014-09-30 10:30:00,58.47,58.5,58.46,58.49,68500.0,37.6062,37.6255,37.5997,37.619,68500.0
2014-09-30 10:35:00,58.5,58.5,58.43,58.5,188600.0,37.6255,37.6255,37.5804,37.6255,188600.0
2014-09-30 10:40:00,58.5,58.67,58.49,58.66,149700.0,37.6255,37.7348,37.619,37.7284,149700.0
2014-09-30 10:45:00,58.67,58.81,58.65,58.73,178400.0,37.7348,37.8248,37.7219,37.7734,178400.0
2014-09-30 10:50:00,58.73,58.75,58.69,58.71,32600.0,37.7734,37.7863,37.7477,37.7605,32600.0
2014-09-30 10:55:00,58.71,58.77,58.67,58.73,116300.0,37.7605,37.7991,37.7348,37.7734,116300.0
2014-09-30 11:00:00,58.72,58.73,58.59,58.62,88100.0,37.767,37.7734,37.6833,37.7026,88100.0
2014-09-30 11:05:00,58.63,58.74,58.63,58.64,107400.0,37.7091,37.7798,37.7091,37.7155,107400.0
2014-09-30 11:10:00,58.63,58.64,58.54,58.55,65100.0,37.7091,37.7155,37.6512,37.6576,65100.0
2014-09-30 11:15:00,58.55,58.58,58.5,58.52,50400.0,37.6576,37.6769,37.6255,37.6383,50400.0
2014-09-30 11:20:00,58.52,58.52,58.48,58.51,79000.0,37.6383,37.6383,37.6126,37.6319,79000.0
2014-09-30 11:25:00,58.51,58.56,58.48,58.51,58300.0,37.6319,37.6641,37.6126,37.6319,58300.0
2014-09-30 11:30:00,58.51,58.57,58.48,58.54,94400.0,37.6319,37.6705,37.6126,37.6512,94400.0
2014-09-30 11:35:00,58.53,58.57,58.49,58.5,58700.0,37.6448,37.6705,37.619,37.6255,58700.0
2014-09-30 11:40:00,58.49,58.5,58.39,58.43,72800.0,37.619,37.6255,37.5547,37.5804,72800.0
2014-09-30 11:45:00,58.42,58.46,58.38,58.44,65400.0,37.574,37.5997,37.5483,37.5869,65400.0
2014-09-30 11:50:00,58.44,58.45,58.36,58.37,39500.0,37.5869,37.5933,37.5354,37.5419,39500.0
2014-09-30 11:55:00,58.37,58.38,58.28,58.3,41300.0,37.5419,37.5483,37.484,37.4968,41300.0
2014-09-30 12:00:00,58.3,58.41,58.3,58.4,34200.0,37.4968,37.5676,37.4968,37.5611,34200.0
2014-09-30 12:05:00,58.4,58.41,58.33,58.36,17100.0,37.5611,37.5676,37.5161,37.5354,17100.0
2014-09-30 12:10:00,58.35,58.46,58.35,58.46,19400.0,37.529,37.5997,37.529,37.5997,19400.0
2014-09-30 12:15:00,58.46,58.47,58.38,58.42,37200.0,37.5997,37.6062,37.5483,37.574,37200.0
2014-09-30 12:20:00,58.42,58.42,58.27,58.27,26900.0,37.574,37.574,37.4775,37.4775,26900.0
2014-09-30 12:25:00,58.28,58.29,58.19,58.2,57900.0,37.484,37.4904,37.4261,37.4325,57900.0
2014-09-30 12:30:00,58.2,58.21,58.16,58.16,19000.0,37.4325,37.4389,37.4068,37.4068,19000.0
2014-09-30 12:35:00,58.17,58.17,58.03,58.03,51300.0,37.4132,37.4132,37.3232,37.3232,51300.0
2014-09-30 12:40:00,58.03,58.09,58.0,58.09,59900.0,37.3232,37.3618,37.3039,37.3618,59900.0
2014-09-30 12:45:00,58.08,58.2,58.07,58.17,22100.0,37.3553,37.4325,37.3489,37.4132,22100.0
2014-09-30 12:50:00,58.18,58.2,58.16,58.2,14100.0,37.4197,37.4325,37.4068,37.4325,14100.0
2014-09-30 12:55:00,58.2,58.22,58.14,58.15,19300.0,37.4325,37.4454,37.3939,37.4004,19300.0
2014-09-30 13:00:00,58.14,58.2,58.11,58.2,34400.0,37.3939,37.4325,37.3746,37.4325,34400.0
2014-09-30 13:05:00,58.19,58.32,58.19,58.27,36500.0,37.4261,37.5097,37.4261,37.4775,36500.0
2014-09-30 13:10:00,58.28,58.28,58.22,58.23,21300.0,37.484,37.484,37.4454,37.4518,21300.0
2014-09-30 13:15:00,58.23,58.31,58.22,58.24,15100.0,37.4518,37.5033,37.4454,37.4582,15100.0
2014-09-30 13:20:00,58.23,58.23,58.16,58.17,86500.0,37.4518,37.4518,37.4068,37.4132,86500.0
2014-09-30 13:25:00,58.17,58.2,58.09,58.11,24800.0,37.4132,37.4325,37.3618,37.3746,24800.0
2014-09-30 13:30:00,58.11,58.11,58.03,58.03,43400.0,37.3746,37.3746,37.3232,37.3232,43400.0
2014-09-30 13:35:00,58.02,58.06,57.98,58.03,590900.0,37.3167,37.3425,37.291,37.3232,590900.0
2014-09-30 13:40:00,58.03,58.04,57.92,57.94,58000.0,37.3232,37.3296,37.2524,37.2653,58000.0
2014-09-30 13:45:00,57.95,57.95,57.85,57.89,40900.0,37.2717,37.2717,37.2074,37.2331,40900.0
2014-09-30 13:50:00,57.9,57.95,57.82,57.95,118400.0,37.2396,37.2717,37.1881,37.2717,118400.0
2014-09-30 13:55:00,57.95,57.96,57.91,57.95,28600.0,37.2717,37.2782,37.246,37.2717,28600.0
2014-09-30 14:00:00,57.96,57.97,57.9,57.96,33400.0,37.2782,37.2846,37.2396,37.2782,33400.0
2014-09-30 14:05:00,57.97,58.01,57.95,58.01,32500.0,37.2846,37.3103,37.2717,37.3103,32500.0
2014-09-30 14:10:00,58.02,58.04,57.97,58.0,42600.0,37.3167,37.3296,37.2846,37.3039,42600.0
2014-09-30 14:15:00,58.0,58.01,57.9,57.96,31200.0,37.3039,37.3103,37.2396,37.2782,31200.0
2014-09-30 14:20:00,57.95,57.99,57.83,57.91,59600.0,37.2717,37.2974,37.1945,37.246,59600.0
2014-09-30 14:25:00,57.9,58.0,57.86,57.98,58300.0,37.2396,37.3039,37.2138,37.291,58300.0
2014-09-30 14:30:00,57.97,58.03,57.97,58.01,19200.0,37.2846,37.3232,37.2846,37.3103,19200.0
2014-09-30 14:35:00,58.01,58.01,57.94,57.98,36900.0,37.3103,37.3103,37.2653,37.291,36900.0
2014-09-30 14:40:00,57.98,57.98,57.91,57.93,32800.0,37.291,37.291,37.246,37.2589,32800.0
2014-09-30 14:45:00,57.93,58.0,57.93,57.99,62700.0,37.2589,37.3039,37.2589,37.2974,62700.0
2014-09-30 14:50:00,57.99,58.01,57.96,57.97,23200.0,37.2974,37.3103,37.2782,37.2846,23200.0
2014-09-30 14:55:00,57.98,57.99,57.92,57.94,70200.0,37.291,37.2974,37.2524,37.2653,70200.0
2014-09-30 15:00:00,57.94,57.95,57.89,57.92,47900.0,37.2653,37.2717,37.2331,37.2524,47900.0
2014-09-30 15:05:00,57.92,57.93,57.87,57.93,28200.0,37.2524,37.2589,37.2203,37.2589,28200.0
2014-09-30 15:10:00,57.94,57.98,57.92,57.93,27900.0,37.2653,37.291,37.2524,37.2589,27900.0
2014-09-30 15:15:00,57.94,58.03,57.94,58.03,29900.0,37.2653,37.3232,37.2653,37.3232,29900.0
2014-09-30 15:20:00,58.02,58.13,58.02,58.08,70100.0,37.3167,37.3875,37.3167,37.3553,70100.0
2014-09-30 15:25:00,58.08,58.08,57.98,57.99,75100.0,37.3553,37.3553,37.291,37.2974,75100.0
2014-09-30 15:30:00,58.0,58.03,57.94,58.0,78100.0,37.3039,37.3232,37.2653,37.3039,78100.0
2014-09-30 15:35:00,58.0,58.09,57.99,58.05,133700.0,37.3039,37.3618,37.2974,37.336,133700.0
2014-09-30 15:40:00,58.06,58.11,58.04,58.04,103600.0,37.3425,37.3746,37.3296,37.3296,103600.0
2014-09-30 15:45:00,58.02,58.03,57.93,57.94,155900.0,37.3167,37.3232,37.2589,37.2653,155900.0
2014-09-30 15:50:00,57.94,57.95,57.88,57.89,211400.0,37.2653,37.2717,37.2267,37.2331,211400.0
2014-09-30 15:55:00,57.89,57.93,57.73,57.77,660500.0,37.2331,37.2589,37.1302,37.156,660500.0
2014-10-01 09:30:00,57.93,57.94,57.57,57.57,230200.0,37.2589,37.2653,37.0273,37.0273,230200.0
2014-10-01 09:35:00,57.59,57.74,57.55,57.57,156600.0,37.0402,37.1367,37.0145,37.0273,156600.0
2014-10-01 09:40:00,57.57,57.59,57.43,57.58,82800.0,37.0273,37.0402,36.9373,37.0337,82800.0
2014-10-01 09:45:00,57.58,57.71,57.54,57.7,102400.0,37.0337,37.1174,37.008,37.1109,102400.0
2014-10-01 09:50:00,57.69,57.76,57.63,57.73,95700.0,37.1045,37.1495,37.0659,37.1302,95700.0
2014-10-01 09:55:00,57.74,57.77,57.5,57.55,100200.0,37.1367,37.156,36.9823,37.0145,100200.0
2014-10-01 10:00:00,57.56,57.57,57.37,57.37,125400.0,37.0209,37.0273,36.8987,36.8987,125400.0
2014-10-01 10:05:00,57.36,57.38,57.11,57.11,202300.0,36.8923,36.9051,36.7315,36.7315,202300.0
2014-10-01 10:10:00,57.11,57.13,56.96,57.1,227100.0,36.7315,36.7443,36.635,36.725,227100.0
2014-10-01 10:15:00,57.1,57.39,57.09,57.37,110400.0,36.725,36.9115,36.7186,36.8987,110400.0
2014-10-01 10:20:00,57.37,57.49,57.32,57.43,141100.0,36.8987,36.9759,36.8665,36.9373,141100.0
2014-10-01 10:25:00,57.42,57.46,57.34,57.43,85400.0,36.9308,36.9566,36.8794,36.9373,85400.0
2014-10-01 10:30:00,57.41,57.42,57.33,57.33,91800.0,36.9244,36.9308,36.873,36.873,91800.0
2014-10-01 10:35:00,57.32,57.33,57.16,57.26,86600.0,36.8665,36.873,36.7636,36.8279,86600.0
2014-10-01 10:40:00,57.24,57.39,57.24,57.26,117000.0,36.8151,36.9115,36.8151,36.8279,117000.0
2014-10-01 10:45:00,57.27,57.46,57.22,57.46,153800.0,36.8344,36.9566,36.8022,36.9566,153800.0
2014-10-01 10:50:00,57.46,57.52,57.45,57.5,73700.0,36.9566,36.9952,36.9501,36.9823,73700.0
2014-10-01 10:55:00,57.49,57.55,57.46,57.5,60800.0,36.9759,37.0145,36.9566,36.9823,60800.0
2014-10-01 11:00:00,57.51,57.64,57.51,57.55,94100.0,36.9887,37.0723,36.9887,37.0145,94100.0
2014-10-01 11:05:00,57.55,57.55,57.48,57.5,111300.0,37.0145,37.0145,36.9694,36.9823,111300.0
2014-10-01 11:10:00,57.49,57.55,57.41,57.42,46100.0,36.9759,37.0145,36.9244,36.9308,46100.0
2014-10-01 11:15:00,57.42,57.51,57.4,57.49,34500.0,36.9308,36.9887,36.918,36.9759,34500.0
2014-10-01 11:20:00,57.49,57.61,57.49,57.6,97900.0,36.9759,37.053,36.9759,37.0466,97900.0
2014-10-01 11:25:00,57.6,57.62,57.55,57.57,115000.0,37.0466,37.0595,37.0145,37.0273,115000.0
2014-10-01 11:30:00,57.56,57.57,57.47,57.53,59200.0,37.0209,37.0273,36.963,37.0016,59200.0
2014-10-01 11:35:00,57.54,57.59,57.49,57.56,76800.0,37.008,37.0402,36.9759,37.0209,76800.0
2014-10-01 11:40:00,57.55,57.57,57.49,57.56,77300.0,37.0145,37.0273,36.9759,37.0209,77300.0
2014-10-01 11:45:00,57.56,57.56,57.34,57.41,118800.0,37.0209,37.0209,36.8794,36.9244,118800.0
2014-10-01 11:50:00,57.41,57.48,57.41,57.46,37700.0,36.9244,36.9694,36.9244,36.9566,37700.0
2014-10-01 11:55:00,57.47,57.57,57.45,57.56,104800.0,36.963,37.0273,36.9501,37.0209,104800.0
2014-10-01 12:00:00,57.56,57.58,57.53,57.55,67800.0,37.0209,37.0337,37.0016,37.0145,67800.0
2014-10-01 12:05:00,57.55,57.63,57.46,57.62,62400.0,37.0145,37.0659,36.9566,37.0595,62400.0
2014-10-01 12:10:00,57.63,57.63,57.45,57.48,42300.0,37.0659,37.0659,36.9501,36.9694,42300.0
2014-10-01 12:15:00,57.48,57.52,57.45,57.5,27000.0,36.9694,36.9952,36.9501,36.9823,27000.0
2014-10-01 12:20:00,57.51,57.57,57.48,57.57,27000.0,36.9887,37.0273,36.9694,37.0273,27000.0
2014-10-01 12:25:00,57.57,57.65,57.5,57.65,31700.0,37.0273,37.0788,36.9823,37.0788,31700.0
2014-10-01 12:30:00,57.65,57.65,57.48,57.55,43500.0,37.0788,37.0788,36.9694,37.0145,43500.0
2014-10-01 12:35:00,57.54,57.55,57.51,57.54,27900.0,37.008,37.0145,36.9887,37.008,27900.0
2014-10-01 12:40:00,57.54,57.55,57.47,57.51,28400.0,37.008,37.0145,36.963,36.9887,28400.0
2014-10-01 12:45:00,57.51,57.52,57.39,57.4,43800.0,36.9887,36.9952,36.9115,36.918,43800.0
2014-10-01 12:50:00,57.39,57.5,57.38,57.48,38900.0,36.9115,36.9823,36.9051,36.9694,38900.0
2014-10-01 12:55:00,57.48,57.51,57.42,57.47,41400.0,36.9694,36.9887,36.9308,36.963,41400.0
2014-10-01 13:00:00,57.46,57.51,57.4,57.5,35600.0,36.9566,36.9887,36.918,36.9823,35600.0
2014-10-01 13:05:00,57.49,57.49,57.33,57.4,80000.0,36.9759,36.9759,36.873,36.918,80000.0
2014-10-01 13:10:00,57.4,57.5,57.4,57.45,59300.0,36.918,36.9823,36.918,36.9501,59300.0
2014-10-01 13:15:00,57.45,57.47,57.37,57.43,64100.0,36.9501,36.963,36.8987,36.9373,64100.0
2014-10-01 13:20:00,57.43,57.43,57.37,57.39,57400.0,36.9373,36.9373,36.8987,36.9115,57400.0
2014-10-01 13:25:00,57.4,57.42,57.33,57.39,41400.0,36.918,36.9308,36.873,36.9115,41400.0
2014-10-01 13:30:00,57.39,57.39,57.27,57.28,36100.0,36.9115,36.9115,36.8344,36.8408,36100.0
2014-10-01 13:35:00,57.28,57.3,57.21,57.25,58800.0,36.8408,36.8537,36.7958,36.8215,58800.0
2014-10-01 13:40:00,57.25,57.25,57.16,57.17,64000.0,36.8215,36.8215,36.7636,36.77,64000.0
2014-10-01 13:45:00,57.17,57.28,57.15,57.19,36300.0,36.77,36.8408,36.7572,36.7829,36300.0
2014-10-01 13:50:00,57.2,57.24,57.16,57.2,50400.0,36.7893,36.8151,36.7636,36.7893,50400.0
2014-10-01 13:55:00,57.19,57.2,57.12,57.15,47900.0,36.7829,36.7893,36.7379,36.7572,47900.0
2014-10-01 14:00:00,57.15,57.23,57.08,57.19,111900.0,36.7572,36.8086,36.7122,36.7829,111900.0
2014-10-01 14:05:00,57.2,57.25,57.19,57.23,51400.0,36.7893,36.8215,36.7829,36.8086,51400.0
2014-10-01 14:10:00,57.24,57.26,57.21,57.24,37000.0,36.8151,36.8279,36.7958,36.8151,37000.0
2014-10-01 14:15:00,57.23,57.28,57.19,57.28,41800.0,36.8086,36.8408,36.7829,36.8408,41800.0
2014-10-01 14:20:00,57.28,57.29,57.21,57.28,41800.0,36.8408,36.8472,36.7958,36.8408,41800.0
2014-10-01 14:25:00,57.29,57.3,57.24,57.26,45600.0,36.8472,36.8537,36.8151,36.8279,45600.0
2014-10-01 14:30:00,57.26,57.29,57.24,57.25,92300.0,36.8279,36.8472,36.8151,36.8215,92300.0
2014-10-01 14:35:00,57.25,57.31,57.25,57.3,57700.0,36.8215,36.8601,36.8215,36.8537,57700.0
2014-10-01 14:40:00,57.3,57.32,57.25,57.27,87700.0,36.8537,36.8665,36.8215,36.8344,87700.0
2014-10-01 14:45:00,57.27,57.27,57.25,57.25,50300.0,36.8344,36.8344,36.8215,36.8215,50300.0
2014-10-01 14:50:00,57.26,57.27,57.23,57.25,118700.0,36.8279,36.8344,36.8086,36.8215,118700.0
2014-10-01 14:55:00,57.25,57.26,57.17,57.21,127600.0,36.8215,36.8279,36.77,36.7958,127600.0
2014-10-01 15:00:00,57.2,57.23,57.2,57.22,193800.0,36.7893,36.8086,36.7893,36.8022,193800.0
2014-10-01 15:05:00,57.21,57.22,57.15,57.16,153500.0,36.7958,36.8022,36.7572,36.7636,153500.0
2014-10-01 15:10:00,57.16,57.28,57.16,57.27,130600.0,36.7636,36.8408,36.7636,36.8344,130600.0
2014-10-01 15:15:00,57.27,57.33,57.24,57.27,68300.0,36.8344,36.873,36.8151,36.8344,68300.0
2014-10-01 15:20:00,57.27,57.28,57.22,57.25,111500.0,36.8344,36.8408,36.8022,36.8215,111500.0
2014-10-01 15:25:00,57.26,57.37,57.23,57.34,104700.0,36.8279,36.8987,36.8086,36.8794,104700.0
2014-10-01 15:30:00,57.33,57.42,57.33,57.35,60900.0,36.873,36.9308,36.873,36.8858,60900.0
2014-10-01 15:35:00,57.35,57.36,57.27,57.36,105900.0,36.8858,36.8923,36.8344,36.8923,105900.0
2014-10-01 15:40:00,57.35,57.42,57.29,57.34,187500.0,36.8858,36.9308,36.8472,36.8794,187500.0
2014-10-01 15:45:00,57.33,57.45,57.32,57.37,173300.0,36.873,36.9501,36.8665,36.8987,173300.0
2014-10-01 15:50:00,57.38,57.38,57.27,57.31,245700.0,36.9051,36.9051,36.8344,36.8601,245700.0
2014-10-01 15:55:00,57.3,57.39,57.2,57.25,417700.0,36.8537,36.9115,36.7893,36.8215,417700.0
2014-10-02 09:30:00,57.54,57.66,57.48,57.61,197000.0,37.008,37.0852,36.9694,37.053,197000.0
2014-10-02 09:35:00,57.59,57.7,57.43,57.43,65200.0,37.0402,37.1109,36.9373,36.9373,65200.0
2014-10-02 09:40:00,57.43,57.46,57.33,57.4,53300.0,36.9373,36.9566,36.873,36.918,53300.0
2014-10-02 09:45:00,57.38,57.39,57.08,57.18,112500.0,36.9051,36.9115,36.7122,36.7765,112500.0
2014-10-02 09:50:00,57.19,57.37,57.17,57.21,74600.0,36.7829,36.8987,36.77,36.7958,74600.0
2014-10-02 09:55:00,57.24,57.33,57.24,57.27,108400.0,36.8151,36.873,36.8151,36.8344,108400.0
2014-10-02 10:00:00,57.27,57.32,57.23,57.24,151100.0,36.8344,36.8665,36.8086,36.8151,151100.0
2014-10-02 10:05:00,57.23,57.29,57.2,57.26,104300.0,36.8086,36.8472,36.7893,36.8279,104300.0
2014-10-02 10:10:00,57.25,57.27,57.13,57.16,78700.0,36.8215,36.8344,36.7443,36.7636,78700.0
2014-10-02 10:15:00,57.17,57.25,57.08,57.12,119500.0,36.77,36.8215,36.7122,36.7379,119500.0
2014-10-02 10:20:00,57.12,57.18,57.09,57.17,110400.0,36.7379,36.7765,36.7186,36.77,110400.0
2014-10-02 10:25:00,57.18,57.18,57.07,57.07,178000.0,36.7765,36.7765,36.7057,36.7057,178000.0
2014-10-02 10:30:00,57.07,57.08,56.8,56.82,183800.0,36.7057,36.7122,36.5321,36.5449,183800.0
2014-10-02 10:35:00,56.82,56.86,56.73,56.74,108100.0,36.5449,36.5707,36.4871,36.4935,108100.0
2014-10-02 10:40:00,56.75,56.76,56.6,56.63,103400.0,36.4999,36.5063,36.4034,36.4227,103400.0
2014-10-02 10:45:00,56.63,56.68,56.52,56.53,142000.0,36.4227,36.4549,36.352,36.3584,142000.0
2014-10-02 10:50:00,56.52,56.62,56.51,56.6,272300.0,36.352,36.4163,36.3456,36.4034,272300.0
2014-10-02 10:55:00,56.61,56.7,56.47,56.51,214800.0,36.4099,36.4678,36.3198,36.3456,214800.0
2014-10-02 11:00:00,56.51,56.54,56.25,56.36,291100.0,36.3456,36.3649,36.1783,36.2491,291100.0
2014-10-02 11:05:00,56.38,56.48,56.34,56.47,145300.0,36.2619,36.3263,36.2362,36.3198,145300.0
2014-10-02 11:10:00,56.47,56.58,56.45,56.55,51100.0,36.3198,36.3906,36.307,36.3713,51100.0
2014-10-02 11:15:00,56.56,56.58,56.49,56.51,63100.0,36.3777,36.3906,36.3327,36.3456,63100.0
2014-10-02 11:20:00,56.5,56.5,56.38,56.42,134700.0,36.3391,36.3391,36.2619,36.2877,134700.0
2014-10-02 11:25:00,56.42,56.46,56.38,56.39,140100.0,36.2877,36.3134,36.2619,36.2684,140100.0
2014-10-02 11:30:00,56.4,56.41,56.24,56.29,249700.0,36.2748,36.2812,36.1719,36.2041,249700.0
2014-10-02 11:35:00,56.29,56.35,56.23,56.35,120400.0,36.2041,36.2426,36.1655,36.2426,120400.0
2014-10-02 11:40:00,56.35,56.36,56.21,56.27,158100.0,36.2426,36.2491,36.1526,36.1912,158100.0
2014-10-02 11:45:00,56.27,56.4,56.27,56.36,57000.0,36.1912,36.2748,36.1912,36.2491,57000.0
2014-10-02 11:50:00,56.35,56.39,56.28,56.37,71800.0,36.2426,36.2684,36.1976,36.2555,71800.0
2014-10-02 11:55:00,56.37,56.41,56.27,56.3,43200.0,36.2555,36.2812,36.1912,36.2105,43200.0
2014-10-02 12:00:00,56.3,56.35,56.27,56.31,56000.0,36.2105,36.2426,36.1912,36.2169,56000.0
2014-10-02 12:05:00,56.3,56.41,56.3,56.35,76200.0,36.2105,36.2812,36.2105,36.2426,76200.0
2014-10-02 12:10:00,56.36,56.38,56.31,56.36,37400.0,36.2491,36.2619,36.2169,36.2491,37400.0
2014-10-02 12:15:00,56.36,56.38,56.29,56.34,33000.0,36.2491,36.2619,36.2041,36.2362,33000.0
2014-10-02 12:20:00,56.35,56.37,56.33,56.37,55800.0,36.2426,36.2555,36.2298,36.2555,55800.0
2014-10-02 12:25:00,56.36,56.37,56.3,56.35,41800.0,36.2491,36.2555,36.2105,36.2426,41800.0
2014-10-02 12:30:00,56.35,56.36,56.16,56.24,79900.0,36.2426,36.2491,36.1204,36.1719,79900.0
2014-10-02 12:35:00,56.24,56.26,56.2,56.22,43000.0,36.1719,36.1848,36.1462,36.159,43000.0
2014-10-02 12:40:00,56.23,56.3,56.21,56.28,72100.0,36.1655,36.2105,36.1526,36.1976,72100.0
2014-10-02 12:45:00,56.27,56.3,56.14,56.29,95500.0,36.1912,36.2105,36.1076,36.2041,95500.0
2014-10-02 12:50:00,56.29,56.37,56.28,56.36,130700.0,36.2041,36.2555,36.1976,36.2491,130700.0
2014-10-02 12:55:00,56.36,56.51,56.36,56.47,75600.0,36.2491,36.3456,36.2491,36.3198,75600.0
2014-10-02 13:00:00,56.47,56.5,56.41,56.5,39400.0,36.3198,36.3391,36.2812,36.3391,39400.0
2014-10-02 13:05:00,56.5,56.5,56.41,56.45,29900.0,36.3391,36.3391,36.2812,36.307,29900.0
2014-10-02 13:10:00,56.45,56.52,56.45,56.52,54000.0,36.307,36.352,36.307,36.352,54000.0
2014-10-02 13:15:00,56.52,56.68,56.51,56.68,79000.0,36.352,36.4549,36.3456,36.4549,79000.0
2014-10-02 13:20:00,56.68,56.68,56.6,56.61,78800.0,36.4549,36.4549,36.4034,36.4099,78800.0
2014-10-02 13:25:00,56.62,56.71,56.62,56.71,58500.0,36.4163,36.4742,36.4163,36.4742,58500.0
2014-10-02 13:30:00,56.71,56.76,56.69,56.7,41400.0,36.4742,36.5063,36.4613,36.4678,41400.0
2014-10-02 13:35:00,56.71,56.72,56.55,56.55,67800.0,36.4742,36.4806,36.3713,36.3713,67800.0
2014-10-02 13:40:00,56.54,56.69,56.54,56.69,74600.0,36.3649,36.4613,36.3649,36.4613,74600.0
2014-10-02 13:45:00,56.67,56.71,56.63,56.64,47800.0,36.4485,36.4742,36.4227,36.4292,47800.0
2014-10-02 13:50:00,56.63,56.68,56.63,56.68,63400.0,36.4227,36.4549,36.4227,36.4549,63400.0
2014-10-02 13:55:00,56.68,56.68,56.62,56.63,32700.0,36.4549,36.4549,36.4163,36.4227,32700.0
2014-10-02 14:00:00,56.63,56.67,56.61,56.66,47100.0,36.4227,36.4485,36.4099,36.442,47100.0
2014-10-02 14:05:00,56.65,56.7,56.63,56.69,94800.0,36.4356,36.4678,36.4227,36.4613,94800.0
2014-10-02 14:10:00,56.69,56.7,56.6,56.69,84100.0,36.4613,36.4678,36.4034,36.4613,84100.0
2014-10-02 14:15:00,56.69,56.69,56.58,56.6,67700.0,36.4613,36.4613,36.3906,36.4034,67700.0
2014-10-02 14:20:00,56.6,56.61,56.52,56.58,76600.0,36.4034,36.4099,36.352,36.3906,76600.0
2014-10-02 14:25:00,56.58,56.72,56.58,56.71,47900.0,36.3906,36.4806,36.3906,36.4742,47900.0
2014-10-02 14:30:00,56.71,56.71,56.58,56.64,50300.0,36.4742,36.4742,36.3906,36.4292,50300.0
2014-10-02 14:35:00,56.64,56.72,56.63,56.71,90700.0,36.4292,36.4806,36.4227,36.4742,90700.0
2014-10-02 14:40:00,56.71,56.81,56.71,56.79,44700.0,36.4742,36.5385,36.4742,36.5256,44700.0
2014-10-02 14:45:00,56.79,56.89,56.79,56.86,43800.0,36.5256,36.59,36.5256,36.5707,43800.0
2014-10-02 14:50:00,56.84,56.93,56.82,56.92,56700.0,36.5578,36.6157,36.5449,36.6093,56700.0
2014-10-02 14:55:00,56.91,56.91,56.86,56.87,67300.0,36.6028,36.6028,36.5707,36.5771,67300.0
2014-10-02 15:00:00,56.87,56.88,56.81,56.86,68800.0,36.5771,36.5835,36.5385,36.5707,68800.0
2014-10-02 15:05:00,56.85,56.86,56.81,56.85,51000.0,36.5642,36.5707,36.5385,36.5642,51000.0
2014-10-02 15:10:00,56.85,56.88,56.79,56.8,63500.0,36.5642,36.5835,36.5256,36.5321,63500.0
2014-10-02 15:15:00,56.81,56.81,56.69,56.69,54900.0,36.5385,36.5385,36.4613,36.4613,54900.0
2014-10-02 15:20:00,56.69,56.75,56.65,56.69,107400.0,36.4613,36.4999,36.4356,36.4613,107400.0
2014-10-02 15:25:00,56.68,56.71,56.67,56.68,71400.0,36.4549,36.4742,36.4485,36.4549,71400.0
2014-10-02 15:30:00,56.68,56.69,56.59,56.63,105100.0,36.4549,36.4613,36.397,36.4227,105100.0
2014-10-02 15:35:00,56.63,56.64,56.55,56.62,102300.0,36.4227,36.4292,36.3713,36.4163,102300.0
2014-10-02 15:40:00,56.62,56.63,56.55,56.57,95800.0,36.4163,36.4227,36.3713,36.3841,95800.0
2014-10-02 15:45:00,56.57,56.69,56.55,56.67,147800.0,36.3841,36.4613,36.3713,36.4485,147800.0
2014-10-02 15:50:00,56.68,56.75,56.68,56.73,185200.0,36.4549,36.4999,36.4549,36.4871,185200.0
2014-10-02 15:55:00,56.73,56.79,56.65,56.66,287700.0,36.4871,36.5256,36.4356,36.442,287700.0
2014-10-03 09:30:00,57.42,57.87,57.34,57.87,595600.0,36.9308,37.2203,36.8794,37.2203,595600.0
2014-10-03 09:35:00,57.82,58.25,57.8,58.17,527300.0,37.1881,37.4647,37.1752,37.4132,527300.0
2014-10-03 09:40:00,58.18,58.22,57.74,57.94,634900.0,37.4197,37.4454,37.1367,37.2653,634900.0
2014-10-03 09:45:00,57.96,58.06,57.81,57.86,265100.0,37.2782,37.3425,37.1817,37.2138,265100.0
2014-10-03 09:50:00,57.85,57.87,57.61,57.75,194500.0,37.2074,37.2203,37.053,37.1431,194500.0
2014-10-03 09:55:00,57.74,57.85,57.66,57.8,208600.0,37.1367,37.2074,37.0852,37.1752,208600.0
2014-10-03 10:00:00,57.82,57.91,57.76,57.9,187100.0,37.1881,37.246,37.1495,37.2396,187100.0
2014-10-03 10:05:00,57.9,58.07,57.9,58.05,126900.0,37.2396,37.3489,37.2396,37.336,126900.0
2014-10-03 10:10:00,58.05,58.06,57.99,58.05,104900.0,37.336,37.3425,37.2974,37.336,104900.0
2014-10-03 10:15:00,58.05,58.05,57.93,58.0,296400.0,37.336,37.336,37.2589,37.3039,296400.0
2014-10-03 10:20:00,58.0,58.0,57.93,57.96,202700.0,37.3039,37.3039,37.2589,37.2782,202700.0
2014-10-03 10:25:00,57.97,58.0,57.92,57.94,102000.0,37.2846,37.3039,37.2524,37.2653,102000.0
2014-10-03 10:30:00,57.94,57.94,57.87,57.88,111800.0,37.2653,37.2653,37.2203,37.2267,111800.0
2014-10-03 10:35:00,57.89,57.95,57.86,57.95,135900.0,37.2331,37.2717,37.2138,37.2717,135900.0
2014-10-03 10:40:00,57.95,57.98,57.92,57.96,157000.0,37.2717,37.291,37.2524,37.2782,157000.0
2014-10-03 10:45:00,57.97,58.14,57.96,58.14,119900.0,37.2846,37.3939,37.2782,37.3939,119900.0
2014-10-03 10:50:00,58.14,58.14,58.0,58.06,230900.0,37.3939,37.3939,37.3039,37.3425,230900.0
2014-10-03 10:55:00,58.06,58.12,58.0,58.05,160300.0,37.3425,37.3811,37.3039,37.336,160300.0
2014-10-03 11:00:00,58.05,58.15,58.03,58.15,174600.0,37.336,37.4004,37.3232,37.4004,174600.0
2014-10-03 11:05:00,58.16,58.19,58.14,58.17,223200.0,37.4068,37.4261,37.3939,37.4132,223200.0
2014-10-03 11:10:00,58.17,58.23,58.15,58.22,138100.0,37.4132,37.4518,37.4004,37.4454,138100.0
2014-10-03 11:15:00,58.22,58.24,58.18,58.22,131100.0,37.4454,37.4582,37.4197,37.4454,131100.0
2014-10-03 11:20:00,58.22,58.32,58.22,58.32,125400.0,37.4454,37.5097,37.4454,37.5097,125400.0
2014-10-03 11:25:00,58.32,58.36,58.31,58.32,93800.0,37.5097,37.5354,37.5033,37.5097,93800.0
2014-10-03 11:30:00,58.32,58.39,58.32,58.38,59100.0,37.5097,37.5547,37.5097,37.5483,59100.0
2014-10-03 11:35:00,58.38,58.38,58.33,58.36,50200.0,37.5483,37.5483,37.5161,37.5354,50200.0
2014-10-03 11:40:00,58.36,58.37,58.27,58.28,67000.0,37.5354,37.5419,37.4775,37.484,67000.0
2014-10-03 11:45:00,58.29,58.36,58.29,58.34,42000.0,37.4904,37.5354,37.4904,37.5226,42000.0
2014-10-03 11:50:00,58.33,58.41,58.32,58.4,31900.0,37.5161,37.5676,37.5097,37.5611,31900.0
2014-10-03 11:55:00,58.41,58.44,58.39,58.39,45800.0,37.5676,37.5869,37.5547,37.5547,45800.0
2014-10-03 12:00:00,58.39,58.42,58.32,58.42,86600.0,37.5547,37.574,37.5097,37.574,86600.0
2014-10-03 12:05:00,58.42,58.48,58.39,58.47,108900.0,37.574,37.6126,37.5547,37.6062,108900.0
2014-10-03 12:10:00,58.47,58.55,58.47,58.53,57000.0,37.6062,37.6576,37.6062,37.6448,57000.0
2014-10-03 12:15:00,58.54,58.58,58.53,58.57,32900.0,37.6512,37.6769,37.6448,37.6705,32900.0
2014-10-03 12:20:00,58.58,58.62,58.58,58.61,32700.0,37.6769,37.7026,37.6769,37.6962,32700.0
2014-10-03 12:25:00,58.61,58.62,58.59,58.62,50200.0,37.6962,37.7026,37.6833,37.7026,50200.0
2014-10-03 12:30:00,58.63,58.65,58.58,58.6,60300.0,37.7091,37.7219,37.6769,37.6898,60300.0
2014-10-03 12:35:00,58.6,58.62,58.59,58.6,73900.0,37.6898,37.7026,37.6833,37.6898,73900.0
2014-10-03 12:40:00,58.61,58.69,58.6,58.68,100200.0,37.6962,37.7477,37.6898,37.7412,100200.0
2014-10-03 12:45:00,58.67,58.68,58.64,58.65,81000.0,37.7348,37.7412,37.7155,37.7219,81000.0
2014-10-03 12:50:00,58.66,58.66,58.62,58.64,35300.0,37.7284,37.7284,37.7026,37.7155,35300.0
2014-10-03 12:55:00,58.64,58.64,58.57,58.59,68100.0,37.7155,37.7155,37.6705,37.6833,68100.0
2014-10-03 13:00:00,58.6,58.6,58.52,58.53,56600.0,37.6898,37.6898,37.6383,37.6448,56600.0
2014-10-03 13:05:00,58.52,58.54,58.49,58.53,44300.0,37.6383,37.6512,37.619,37.6448,44300.0
2014-10-03 13:10:00,58.53,58.57,58.52,58.53,31700.0,37.6448,37.6705,37.6383,37.6448,31700.0
2014-10-03 13:15:00,58.52,58.52,58.44,58.49,60300.0,37.6383,37.6383,37.5869,37.619,60300.0
2014-10-03 13:20:00,58.48,58.49,58.46,58.47,35800.0,37.6126,37.619,37.5997,37.6062,35800.0
2014-10-03 13:25:00,58.47,58.53,58.47,58.49,23600.0,37.6062,37.6448,37.6062,37.619,23600.0
2014-10-03 13:30:00,58.49,58.5,58.46,58.46,30800.0,37.619,37.6255,37.5997,37.5997,30800.0
2014-10-03 13:35:00,58.46,58.46,58.43,58.44,26600.0,37.5997,37.5997,37.5804,37.5869,26600.0
2014-10-03 13:40:00,58.43,58.43,58.4,58.41,19000.0,37.5804,37.5804,37.5611,37.5676,19000.0
2014-10-03 13:45:00,58.42,58.42,58.38,58.4,31700.0,37.574,37.574,37.5483,37.5611,31700.0
2014-10-03 13:50:00,58.39,58.48,58.37,58.47,122200.0,37.5547,37.6126,37.5419,37.6062,122200.0
2014-10-03 13:55:00,58.48,58.52,58.47,58.52,32600.0,37.6126,37.6383,37.6062,37.6383,32600.0
2014-10-03 14:00:00,58.52,58.6,58.51,58.6,93400.0,37.6383,37.6898,37.6319,37.6898,93400.0
2014-10-03 14:05:00,58.6,58.6,58.55,58.56,42000.0,37.6898,37.6898,37.6576,37.6641,42000.0
2014-10-03 14:10:00,58.56,58.6,58.55,58.59,67700.0,37.6641,37.6898,37.6576,37.6833,67700.0
2014-10-03 14:15:00,58.6,58.6,58.53,58.53,151100.0,37.6898,37.6898,37.6448,37.6448,151100.0
2014-10-03 14:20:00,58.53,58.56,58.51,58.56,87000.0,37.6448,37.6641,37.6319,37.6641,87000.0
2014-10-03 14:25:00,58.56,58.58,58.55,58.55,55100.0,37.6641,37.6769,37.6576,37.6576,55100.0
2014-10-03 14:30:00,58.56,58.58,58.55,58.56,86800.0,37.6641,37.6769,37.6576,37.6641,86800.0
2014-10-03 14:35:00,58.56,58.56,58.53,58.53,83400.0,37.6641,37.6641,37.6448,37.6448,83400.0
2014-10-03 14:40:00,58.54,58.54,58.49,58.5,59700.0,37.6512,37.6512,37.619,37.6255,59700.0
2014-10-03 14:45:00,58.5,58.51,58.47,58.5,81200.0,37.6255,37.6319,37.6062,37.6255,81200.0
2014-10-03 14:50:00,58.51,58.51,58.5,58.5,68800.0,37.6319,37.6319,37.6255,37.6255,68800.0
2014-10-03 14:55:00,58.5,58.52,58.5,58.51,183800.0,37.6255,37.6383,37.6255,37.6319,183800.0
2014-10-03 15:00:00,58.51,58.6,58.51,58.6,104400.0,37.6319,37.6898,37.6319,37.6898,104400.0
2014-10-03 15:05:00,58.6,58.6,58.51,58.55,112900.0,37.6898,37.6898,37.6319,37.6576,112900.0
2014-10-03 15:10:00,58.55,58.6,58.55,58.58,70800.0,37.6576,37.6898,37.6576,37.6769,70800.0
2014-10-03 15:15:00,58.58,58.65,58.57,58.64,91500.0,37.6769,37.7219,37.6705,37.7155,91500.0
2014-10-03 15:20:00,58.64,58.66,58.62,58.65,47500.0,37.7155,37.7284,37.7026,37.7219,47500.0
2014-10-03 15:25:00,58.64,58.67,58.61,58.63,66900.0,37.7155,37.7348,37.6962,37.7091,66900.0
2014-10-03 15:30:00,58.64,58.67,58.62,58.66,125100.0,37.7155,37.7348,37.7026,37.7284,125100.0
2014-10-03 15:35:00,58.67,58.67,58.63,58.65,151500.0,37.7348,37.7348,37.7091,37.7219,151500.0
2014-10-03 15:40:00,58.65,58.66,58.58,58.61,171300.0,37.7219,37.7284,37.6769,37.6962,171300.0
2014-10-03 15:45:00,58.61,58.69,58.61,58.68,221600.0,37.6962,37.7477,37.6962,37.7412,221600.0
2014-10-03 15:50:00,58.68,58.71,58.67,58.71,196400.0,37.7412,37.7605,37.7348,37.7605,196400.0
2014-10-03 15:55:00,58.71,58.78,58.67,58.68,477100.0,37.7605,37.8056,37.7348,37.7412,477100.0
2014-10-06 09:30:00,58.59,58.95,58.52,58.86,252500.0,37.6833,37.9149,37.6383,37.857,252500.0
2014-10-06 09:35:00,58.85,58.99,58.66,58.71,184800.0,37.8506,37.9406,37.7284,37.7605,184800.0
2014-10-06 09:40:00,58.7,58.8,58.62,58.74,85200.0,37.7541,37.8184,37.7026,37.7798,85200.0
2014-10-06 09:45:00,58.74,58.84,58.73,58.75,53500.0,37.7798,37.8441,37.7734,37.7863,53500.0
2014-10-06 09:50:00,58.76,58.79,58.65,58.65,51600.0,37.7927,37.812,37.7219,37.7219,51600.0
2014-10-06 09:55:00,58.66,58.69,58.6,58.6,30400.0,37.7284,37.7477,37.6898,37.6898,30400.0
2014-10-06 10:00:00,58.6,58.67,58.58,58.59,54800.0,37.6898,37.7348,37.6769,37.6833,54800.0
2014-10-06 10:05:00,58.59,58.72,58.59,58.68,40400.0,37.6833,37.767,37.6833,37.7412,40400.0
2014-10-06 10:10:00,58.67,58.68,58.58,58.59,35300.0,37.7348,37.7412,37.6769,37.6833,35300.0
2014-10-06 10:15:00,58.58,58.62,58.57,58.57,56900.0,37.6769,37.7026,37.6705,37.6705,56900.0
2014-10-06 10:20:00,58.57,58.65,58.52,58.63,68500.0,37.6705,37.7219,37.6383,37.7091,68500.0
2014-10-06 10:25:00,58.62,58.62,58.53,58.54,36100.0,37.7026,37.7026,37.6448,37.6512,36100.0
2014-10-06 10:30:00,58.55,58.62,58.5,58.62,42800.0,37.6576,37.7026,37.6255,37.7026,42800.0
2014-10-06 10:35:00,58.61,58.65,58.58,58.59,45000.0,37.6962,37.7219,37.6769,37.6833,45000.0
2014-10-06 10:40:00,58.59,58.65,58.59,58.6,34100.0,37.6833,37.7219,37.6833,37.6898,34100.0
2014-10-06 10:45:00,58.59,58.6,58.41,58.41,62700.0,37.6833,37.6898,37.5676,37.5676,62700.0
2014-10-06 10:50:00,58.41,58.41,58.28,58.35,76700.0,37.5676,37.5676,37.484,37.529,76700.0
2014-10-06 10:55:00,58.32,58.33,58.17,58.25,94200.0,37.5097,37.5161,37.4132,37.4647,94200.0
2014-10-06 11:00:00,58.24,58.29,58.23,58.28,93800.0,37.4582,37.4904,37.4518,37.484,93800.0
2014-10-06 11:05:00,58.28,58.38,58.27,58.35,74100.0,37.484,37.5483,37.4775,37.529,74100.0
2014-10-06 11:10:00,58.35,58.35,58.26,58.32,161700.0,37.529,37.529,37.4711,37.5097,161700.0
2014-10-06 11:15:00,58.32,58.36,58.29,58.33,152300.0,37.5097,37.5354,37.4904,37.5161,152300.0
2014-10-06 11:20:00,58.33,58.35,58.28,58.28,123700.0,37.5161,37.529,37.484,37.484,123700.0
2014-10-06 11:25:00,58.29,58.29,58.07,58.07,83300.0,37.4904,37.4904,37.3489,37.3489,83300.0
2014-10-06 11:30:00,58.07,58.14,58.03,58.1,96800.0,37.3489,37.3939,37.3232,37.3682,96800.0
2014-10-06 11:35:00,58.11,58.14,58.06,58.08,22700.0,37.3746,37.3939,37.3425,37.3553,22700.0
2014-10-06 11:40:00,58.09,58.1,57.92,57.93,40500.0,37.3618,37.3682,37.2524,37.2589,40500.0
2014-10-06 11:45:00,57.93,58.08,57.85,57.97,222800.0,37.2589,37.3553,37.2074,37.2846,222800.0
2014-10-06 11:50:00,57.96,58.01,57.93,57.98,87700.0,37.2782,37.3103,37.2589,37.291,87700.0
2014-10-06 11:55:00,57.98,58.0,57.92,57.98,78100.0,37.291,37.3039,37.2524,37.291,78100.0
2014-10-06 12:00:00,57.97,58.0,57.9,57.91,83300.0,37.2846,37.3039,37.2396,37.246,83300.0
2014-10-06 12:05:00,57.91,58.0,57.91,57.94,66800.0,37.246,37.3039,37.246,37.2653,66800.0
2014-10-06 12:10:00,57.95,57.95,57.81,57.82,60700.0,37.2717,37.2717,37.1817,37.1881,60700.0
2014-10-06 12:15:00,57.82,57.96,57.81,57.95,72300.0,37.1881,37.2782,37.1817,37.2717,72300.0
2014-10-06 12:20:00,57.96,57.99,57.94,57.95,92200.0,37.2782,37.2974,37.2653,37.2717,92200.0
2014-10-06 12:25:00,57.96,57.98,57.92,57.95,78000.0,37.2782,37.291,37.2524,37.2717,78000.0
2014-10-06 12:30:00,57.95,57.95,57.85,57.9,80400.0,37.2717,37.2717,37.2074,37.2396,80400.0
2014-10-06 12:35:00,57.9,57.92,57.86,57.89,47000.0,37.2396,37.2524,37.2138,37.2331,47000.0
2014-10-06 12:40:00,57.88,57.95,57.81,57.81,177100.0,37.2267,37.2717,37.1817,37.1817,177100.0
2014-10-06 12:45:00,57.81,57.84,57.75,57.79,99100.0,37.1817,37.201,37.1431,37.1688,99100.0
2014-10-06 12:50:00,57.78,57.81,57.72,57.73,57100.0,37.1624,37.1817,37.1238,37.1302,57100.0
2014-10-06 12:55:00,57.72,57.79,57.66,57.79,76600.0,37.1238,37.1688,37.0852,37.1688,76600.0
2014-10-06 13:00:00,57.76,57.88,57.7,57.84,53400.0,37.1495,37.2267,37.1109,37.201,53400.0
2014-10-06 13:05:00,57.85,57.89,57.83,57.88,118500.0,37.2074,37.2331,37.1945,37.2267,118500.0
2014-10-06 13:10:00,57.88,57.99,57.87,57.95,143300.0,37.2267,37.2974,37.2203,37.2717,143300.0
2014-10-06 13:15:00,57.96,58.04,57.93,57.96,101300.0,37.2782,37.3296,37.2589,37.2782,101300.0
2014-10-06 13:20:00,57.96,58.0,57.91,58.0,52600.0,37.2782,37.3039,37.246,37.3039,52600.0
2014-10-06 13:25:00,58.0,58.04,57.98,57.99,49000.0,37.3039,37.3296,37.291,37.2974,49000.0
2014-10-06 13:30:00,57.99,58.03,57.91,57.94,78800.0,37.2974,37.3232,37.246,37.2653,78800.0
2014-10-06 13:35:00,57.95,57.95,57.9,57.93,61700.0,37.2717,37.2717,37.2396,37.2589,61700.0
2014-10-06 13:40:00,57.94,57.94,57.89,57.94,46500.0,37.2653,37.2653,37.2331,37.2653,46500.0
2014-10-06 13:45:00,57.94,57.95,57.89,57.9,35500.0,37.2653,37.2717,37.2331,37.2396,35500.0
2014-10-06 13:50:00,57.9,57.93,57.87,57.93,47700.0,37.2396,37.2589,37.2203,37.2589,47700.0
2014-10-06 13:55:00,57.93,57.95,57.87,57.92,34600.0,37.2589,37.2717,37.2203,37.2524,34600.0
2014-10-06 14:00:00,57.93,57.94,57.89,57.9,61500.0,37.2589,37.2653,37.2331,37.2396,61500.0
2014-10-06 14:05:00,57.9,57.91,57.81,57.85,71900.0,37.2396,37.246,37.1817,37.2074,71900.0
2014-10-06 14:10:00,57.85,57.89,57.83,57.88,43300.0,37.2074,37.2331,37.1945,37.2267,43300.0
2014-10-06 14:15:00,57.88,57.92,57.84,57.89,49500.0,37.2267,37.2524,37.201,37.2331,49500.0
2014-10-06 14:20:00,57.88,58.03,57.88,58.02,50500.0,37.2267,37.3232,37.2267,37.3167,50500.0
2014-10-06 14:25:00,58.02,58.05,58.0,58.04,31900.0,37.3167,37.336,37.3039,37.3296,31900.0
2014-10-06 14:30:00,58.04,58.08,58.01,58.05,38000.0,37.3296,37.3553,37.3103,37.336,38000.0
2014-10-06 14:35:00,58.06,58.08,58.04,58.05,38800.0,37.3425,37.3553,37.3296,37.336,38800.0
2014-10-06 14:40:00,58.04,58.05,58.0,58.04,61800.0,37.3296,37.336,37.3039,37.3296,61800.0
2014-10-06 14:45:00,58.04,58.04,57.98,57.98,44800.0,37.3296,37.3296,37.291,37.291,44800.0
2014-10-06 14:50:00,57.98,58.03,57.96,57.99,36900.0,37.291,37.3232,37.2782,37.2974,36900.0
2014-10-06 14:55:00,57.98,58.0,57.96,57.96,34100.0,37.291,37.3039,37.2782,37.2782,34100.0
2014-10-06 15:00:00,57.96,58.0,57.9,57.93,66900.0,37.2782,37.3039,37.2396,37.2589,66900.0
2014-10-06 15:05:00,57.93,57.97,57.86,57.89,89900.0,37.2589,37.2846,37.2138,37.2331,89900.0
2014-10-06 15:10:00,57.89,57.92,57.83,57.84,74900.0,37.2331,37.2524,37.1945,37.201,74900.0
2014-10-06 15:15:00,57.84,57.88,57.82,57.86,65000.0,37.201,37.2267,37.1881,37.2138,65000.0
2014-10-06 15:20:00,57.85,57.98,57.85,57.98,122100.0,37.2074,37.291,37.2074,37.291,122100.0
2014-10-06 15:25:00,57.97,57.98,57.94,57.97,61100.0,37.2846,37.291,37.2653,37.2846,61100.0
2014-10-06 15:30:00,57.96,57.96,57.88,57.9,80500.0,37.2782,37.2782,37.2267,37.2396,80500.0
2014-10-06 15:35:00,57.9,57.96,57.87,57.94,81400.0,37.2396,37.2782,37.2203,37.2653,81400.0
2014-10-06 15:40:00,57.94,57.94,57.85,57.88,121400.0,37.2653,37.2653,37.2074,37.2267,121400.0
2014-10-06 15:45:00,57.88,57.9,57.83,57.9,70500.0,37.2267,37.2396,37.1945,37.2396,70500.0
2014-10-06 15:50:00,57.89,57.9,57.82,57.89,152800.0,37.2331,37.2396,37.1881,37.2331,152800.0
2014-10-06 15:55:00,57.89,57.92,57.75,57.82,309900.0,37.2331,37.2524,37.1431,37.1881,309900.0
2014-10-07 09:30:00,57.6,57.6,56.96,57.05,320900.0,37.0466,37.0466,36.635,36.6929,320900.0
2014-10-07 09:35:00,57.04,57.2,56.94,57.02,210100.0,36.6864,36.7893,36.6221,36.6736,210100.0
2014-10-07 09:40:00,57.01,57.18,56.97,57.0,162700.0,36.6671,36.7765,36.6414,36.6607,162700.0
2014-10-07 09:45:00,56.98,56.98,56.83,56.86,147600.0,36.6478,36.6478,36.5514,36.5707,147600.0
2014-10-07 09:50:00,56.86,56.97,56.82,56.95,89600.0,36.5707,36.6414,36.5449,36.6286,89600.0
2014-10-07 09:55:00,56.94,56.97,56.86,56.89,54400.0,36.6221,36.6414,36.5707,36.59,54400.0
2014-10-07 10:00:00,56.89,57.09,56.88,56.95,135500.0,36.59,36.7186,36.5835,36.6286,135500.0
2014-10-07 10:05:00,56.94,57.02,56.93,57.02,127700.0,36.6221,36.6736,36.6157,36.6736,127700.0
2014-10-07 10:10:00,57.02,57.05,56.96,57.01,91400.0,36.6736,36.6929,36.635,36.6671,91400.0
2014-10-07 10:15:00,57.0,57.08,56.98,57.01,84300.0,36.6607,36.7122,36.6478,36.6671,84300.0
2014-10-07 10:20:00,57.01,57.02,56.78,56.85,112300.0,36.6671,36.6736,36.5192,36.5642,112300.0
2014-10-07 10:25:00,56.84,56.92,56.8,56.91,83000.0,36.5578,36.6093,36.5321,36.6028,83000.0
2014-10-07 10:30:00,56.91,57.0,56.9,56.96,147000.0,36.6028,36.6607,36.5964,36.635,147000.0
2014-10-07 10:35:00,56.96,56.99,56.9,56.97,185300.0,36.635,36.6543,36.5964,36.6414,185300.0
2014-10-07 10:40:00,56.97,56.98,56.89,56.97,81000.0,36.6414,36.6478,36.59,36.6414,81000.0
2014-10-07 10:45:00,56.96,57.05,56.95,57.05,135300.0,36.635,36.6929,36.6286,36.6929,135300.0
2014-10-07 10:50:00,57.05,57.07,56.93,56.95,204600.0,36.6929,36.7057,36.6157,36.6286,204600.0
2014-10-07 10:55:00,56.95,56.95,56.69,56.71,147900.0,36.6286,36.6286,36.4613,36.4742,147900.0
2014-10-07 11:00:00,56.72,56.77,56.68,56.74,117900.0,36.4806,36.5128,36.4549,36.4935,117900.0
2014-10-07 11:05:00,56.74,56.76,56.65,56.72,161700.0,36.4935,36.5063,36.4356,36.4806,161700.0
2014-10-07 11:10:00,56.72,56.72,56.57,56.65,104900.0,36.4806,36.4806,36.3841,36.4356,104900.0
2014-10-07 11:15:00,56.65,56.7,56.63,56.68,201500.0,36.4356,36.4678,36.4227,36.4549,201500.0
2014-10-07 11:20:00,56.68,56.74,56.67,56.71,176900.0,36.4549,36.4935,36.4485,36.4742,176900.0
2014-10-07 11:25:00,56.71,56.77,56.67,56.69,118300.0,36.4742,36.5128,36.4485,36.4613,118300.0
2014-10-07 11:30:00,56.7,56.71,56.56,56.56,90500.0,36.4678,36.4742,36.3777,36.3777,90500.0
2014-10-07 11:35:00,56.55,56.6,56.51,56.56,82200.0,36.3713,36.4034,36.3456,36.3777,82200.0
2014-10-07 11:40:00,56.56,56.64,56.53,56.64,92900.0,36.3777,36.4292,36.3584,36.4292,92900.0
2014-10-07 11:45:00,56.64,56.78,56.63,56.77,80600.0,36.4292,36.5192,36.4227,36.5128,80600.0
2014-10-07 11:50:00,56.78,56.94,56.77,56.93,113900.0,36.5192,36.6221,36.5128,36.6157,113900.0
2014-10-07 11:55:00,56.94,56.97,56.9,56.9,136900.0,36.6221,36.6414,36.5964,36.5964,136900.0
2014-10-07 12:00:00,56.91,56.98,56.9,56.94,43800.0,36.6028,36.6478,36.5964,36.6221,43800.0
2014-10-07 12:05:00,56.94,57.09,56.94,57.07,49800.0,36.6221,36.7186,36.6221,36.7057,49800.0
2014-10-07 12:10:00,57.06,57.16,57.05,57.15,53200.0,36.6993,36.7636,36.6929,36.7572,53200.0
2014-10-07 12:15:00,57.13,57.17,57.11,57.14,21400.0,36.7443,36.77,36.7315,36.7508,21400.0
2014-10-07 12:20:00,57.14,57.17,57.03,57.04,22200.0,36.7508,36.77,36.68,36.6864,22200.0
2014-10-07 12:25:00,57.03,57.05,56.95,56.98,43600.0,36.68,36.6929,36.6286,36.6478,43600.0
2014-10-07 12:30:00,56.98,57.09,56.98,57.01,33400.0,36.6478,36.7186,36.6478,36.6671,33400.0
2014-10-07 12:35:00,57.01,57.07,56.99,57.07,55600.0,36.6671,36.7057,36.6543,36.7057,55600.0
2014-10-07 12:40:00,57.06,57.11,57.05,57.1,101500.0,36.6993,36.7315,36.6929,36.725,101500.0
2014-10-07 12:45:00,57.1,57.11,57.02,57.03,69100.0,36.725,36.7315,36.6736,36.68,69100.0
2014-10-07 12:50:00,57.03,57.06,57.01,57.04,40200.0,36.68,36.6993,36.6671,36.6864,40200.0
2014-10-07 12:55:00,57.04,57.08,57.04,57.04,39800.0,36.6864,36.7122,36.6864,36.6864,39800.0
2014-10-07 13:00:00,57.05,57.08,57.0,57.04,142500.0,36.6929,36.7122,36.6607,36.6864,142500.0
2014-10-07 13:05:00,57.04,57.04,56.94,57.02,53100.0,36.6864,36.6864,36.6221,36.6736,53100.0
2014-10-07 13:10:00,57.01,57.13,56.99,57.13,73700.0,36.6671,36.7443,36.6543,36.7443,73700.0
2014-10-07 13:15:00,57.13,57.16,57.09,57.09,33900.0,36.7443,36.7636,36.7186,36.7186,33900.0
2014-10-07 13:20:00,57.1,57.14,57.08,57.12,19600.0,36.725,36.7508,36.7122,36.7379,19600.0
2014-10-07 13:25:00,57.11,57.15,57.1,57.14,44100.0,36.7315,36.7572,36.725,36.7508,44100.0
2014-10-07 13:30:00,57.14,57.17,57.14,57.14,32000.0,36.7508,36.77,36.7508,36.7508,32000.0
2014-10-07 13:35:00,57.14,57.14,57.05,57.05,50300.0,36.7508,36.7508,36.6929,36.6929,50300.0
2014-10-07 13:40:00,57.05,57.14,57.05,57.08,77400.0,36.6929,36.7508,36.6929,36.7122,77400.0
2014-10-07 13:45:00,57.08,57.13,57.06,57.12,52800.0,36.7122,36.7443,36.6993,36.7379,52800.0
2014-10-07 13:50:00,57.14,57.24,57.13,57.23,44600.0,36.7508,36.8151,36.7443,36.8086,44600.0
2014-10-07 13:55:00,57.23,57.23,57.18,57.21,29000.0,36.8086,36.8086,36.7765,36.7958,29000.0
2014-10-07 14:00:00,57.21,57.22,57.08,57.11,55100.0,36.7958,36.8022,36.7122,36.7315,55100.0
2014-10-07 14:05:00,57.11,57.15,57.1,57.13,28500.0,36.7315,36.7572,36.725,36.7443,28500.0
2014-10-07 14:10:00,57.12,57.27,57.09,57.25,121200.0,36.7379,36.8344,36.7186,36.8215,121200.0
2014-10-07 14:15:00,57.26,57.28,57.13,57.17,47000.0,36.8279,36.8408,36.7443,36.77,47000.0
2014-10-07 14:20:00,57.17,57.17,57.05,57.08,40700.0,36.77,36.77,36.6929,36.7122,40700.0
2014-10-07 14:25:00,57.07,57.09,56.99,57.03,64300.0,36.7057,36.7186,36.6543,36.68,64300.0
2014-10-07 14:30:00,57.03,57.03,56.97,57.01,116900.0,36.68,36.68,36.6414,36.6671,116900.0
2014-10-07 14:35:00,57.01,57.05,56.97,56.97,67900.0,36.6671,36.6929,36.6414,36.6414,67900.0
2014-10-07 14:40:00,56.98,57.03,56.93,57.0,51600.0,36.6478,36.68,36.6157,36.6607,51600.0
2014-10-07 14:45:00,57.0,57.05,56.99,57.01,50700.0,36.6607,36.6929,36.6543,36.6671,50700.0
2014-10-07 14:50:00,57.01,57.04,56.99,57.02,64800.0,36.6671,36.6864,36.6543,36.6736,64800.0
2014-10-07 14:55:00,57.02,57.05,56.99,57.0,89500.0,36.6736,36.6929,36.6543,36.6607,89500.0
2014-10-07 15:00:00,57.0,57.09,56.98,57.03,70800.0,36.6607,36.7186,36.6478,36.68,70800.0
2014-10-07 15:05:00,57.03,57.04,56.99,57.0,53900.0,36.68,36.6864,36.6543,36.6607,53900.0
2014-10-07 15:10:00,57.01,57.03,56.93,57.01,70900.0,36.6671,36.68,36.6157,36.6671,70900.0
2014-10-07 15:15:00,57.02,57.02,56.85,56.85,66700.0,36.6736,36.6736,36.5642,36.5642,66700.0
2014-10-07 15:20:00,56.87,56.9,56.75,56.83,72000.0,36.5771,36.5964,36.4999,36.5514,72000.0
2014-10-07 15:25:00,56.84,56.87,56.82,56.85,92400.0,36.5578,36.5771,36.5449,36.5642,92400.0
2014-10-07 15:30:00,56.85,56.94,56.84,56.94,165200.0,36.5642,36.6221,36.5578,36.6221,165200.0
2014-10-07 15:35:00,56.94,56.94,56.8,56.85,154400.0,36.6221,36.6221,36.5321,36.5642,154400.0
2014-10-07 15:40:00,56.85,56.91,56.78,56.79,109800.0,36.5642,36.6028,36.5192,36.5256,109800.0
2014-10-07 15:45:00,56.78,56.91,56.78,56.82,132700.0,36.5192,36.6028,36.5192,36.5449,132700.0
2014-10-07 15:50:00,56.82,56.82,56.73,56.77,173100.0,36.5449,36.5449,36.4871,36.5128,173100.0
2014-10-07 15:55:00,56.77,56.78,56.62,56.63,355500.0,36.5128,36.5192,36.4163,36.4227,355500.0
2014-10-08 09:30:00,56.54,56.72,56.27,56.38,405500.0,36.3649,36.4806,36.1912,36.2619,405500.0
2014-10-08 09:35:00,56.39,56.62,56.39,56.6,139800.0,36.2684,36.4163,36.2684,36.4034,139800.0
2014-10-08 09:40:00,56.6,56.61,56.49,56.58,163600.0,36.4034,36.4099,36.3327,36.3906,163600.0
2014-10-08 09:45:00,56.57,56.59,56.48,56.49,94800.0,36.3841,36.397,36.3263,36.3327,94800.0
2014-10-08 09:50:00,56.49,56.51,56.3,56.3,90100.0,36.3327,36.3456,36.2105,36.2105,90100.0
2014-10-08 09:55:00,56.3,56.32,56.18,56.19,101900.0,36.2105,36.2234,36.1333,36.1397,101900.0
2014-10-08 10:00:00,56.19,56.34,56.19,56.33,124500.0,36.1397,36.2362,36.1397,36.2298,124500.0
2014-10-08 10:05:00,56.34,56.48,56.3,56.42,106500.0,36.2362,36.3263,36.2105,36.2877,106500.0
2014-10-08 10:10:00,56.41,56.52,56.4,56.47,127600.0,36.2812,36.352,36.2748,36.3198,127600.0
2014-10-08 10:15:00,56.48,56.52,56.42,56.5,215200.0,36.3263,36.352,36.2877,36.3391,215200.0
2014-10-08 10:20:00,56.5,56.61,56.5,56.54,196300.0,36.3391,36.4099,36.3391,36.3649,196300.0
2014-10-08 10:25:00,56.54,56.62,56.46,56.56,81700.0,36.3649,36.4163,36.3134,36.3777,81700.0
2014-10-08 10:30:00,56.57,56.76,56.54,56.75,181300.0,36.3841,36.5063,36.3649,36.4999,181300.0
2014-10-08 10:35:00,56.76,56.77,56.57,56.59,137600.0,36.5063,36.5128,36.3841,36.397,137600.0
2014-10-08 10:40:00,56.58,56.62,56.45,56.48,93500.0,36.3906,36.4163,36.307,36.3263,93500.0
2014-10-08 10:45:00,56.47,56.51,56.4,56.51,63100.0,36.3198,36.3456,36.2748,36.3456,63100.0
2014-10-08 10:50:00,56.51,56.63,56.47,56.56,176100.0,36.3456,36.4227,36.3198,36.3777,176100.0
2014-10-08 10:55:00,56.56,56.58,56.48,56.55,80900.0,36.3777,36.3906,36.3263,36.3713,80900.0
2014-10-08 11:00:00,56.54,56.55,56.44,56.44,72300.0,36.3649,36.3713,36.3005,36.3005,72300.0
2014-10-08 11:05:00,56.44,56.61,56.44,56.51,116600.0,36.3005,36.4099,36.3005,36.3456,116600.0
2014-10-08 11:10:00,56.52,56.6,56.49,56.51,117300.0,36.352,36.4034,36.3327,36.3456,117300.0
2014-10-08 11:15:00,56.51,56.57,56.45,56.51,121300.0,36.3456,36.3841,36.307,36.3456,121300.0
2014-10-08 11:20:00,56.51,56.74,56.5,56.68,72400.0,36.3456,36.4935,36.3391,36.4549,72400.0
2014-10-08 11:25:00,56.69,56.81,56.67,56.79,104800.0,36.4613,36.5385,36.4485,36.5256,104800.0
2014-10-08 11:30:00,56.8,56.9,56.76,56.82,164700.0,36.5321,36.5964,36.5063,36.5449,164700.0
2014-10-08 11:35:00,56.82,56.87,56.79,56.8,152200.0,36.5449,36.5771,36.5256,36.5321,152200.0
2014-10-08 11:40:00,56.79,56.84,56.75,56.8,52800.0,36.5256,36.5578,36.4999,36.5321,52800.0
2014-10-08 11:45:00,56.8,56.89,56.78,56.87,68700.0,36.5321,36.59,36.5192,36.5771,68700.0
2014-10-08 11:50:00,56.86,57.05,56.84,57.01,148300.0,36.5707,36.6929,36.5578,36.6671,148300.0
2014-10-08 11:55:00,57.01,57.09,56.94,57.08,59700.0,36.6671,36.7186,36.6221,36.7122,59700.0
2014-10-08 12:00:00,57.08,57.11,57.0,57.0,64700.0,36.7122,36.7315,36.6607,36.6607,64700.0
2014-10-08 12:05:00,57.0,57.02,56.93,56.93,48800.0,36.6607,36.6736,36.6157,36.6157,48800.0
2014-10-08 12:10:00,56.93,57.01,56.92,57.01,56200.0,36.6157,36.6671,36.6093,36.6671,56200.0
2014-10-08 12:15:00,57.01,57.16,57.0,57.13,55300.0,36.6671,36.7636,36.6607,36.7443,55300.0
2014-10-08 12:20:00,57.13,57.15,57.08,57.09,36900.0,36.7443,36.7572,36.7122,36.7186,36900.0
2014-10-08 12:25:00,57.08,57.11,57.06,57.08,33300.0,36.7122,36.7315,36.6993,36.7122,33300.0
2014-10-08 12:30:00,57.08,57.11,57.07,57.07,45500.0,36.7122,36.7315,36.7057,36.7057,45500.0
2014-10-08 12:35:00,57.07,57.12,57.04,57.1,53000.0,36.7057,36.7379,36.6864,36.725,53000.0
2014-10-08 12:40:00,57.1,57.12,57.05,57.12,29400.0,36.725,36.7379,36.6929,36.7379,29400.0
2014-10-08 12:45:00,57.12,57.15,57.05,57.05,45000.0,36.7379,36.7572,36.6929,36.6929,45000.0
2014-10-08 12:50:00,57.06,57.1,57.05,57.05,54000.0,36.6993,36.725,36.6929,36.6929,54000.0
2014-10-08 12:55:00,57.05,57.11,57.02,57.1,51000.0,36.6929,36.7315,36.6736,36.725,51000.0
2014-10-08 13:00:00,57.11,57.27,57.11,57.22,56200.0,36.7315,36.8344,36.7315,36.8022,56200.0
2014-10-08 13:05:00,57.22,57.23,57.13,57.15,19800.0,36.8022,36.8086,36.7443,36.7572,19800.0
2014-10-08 13:10:00,57.15,57.22,57.14,57.22,26300.0,36.7572,36.8022,36.7508,36.8022,26300.0
2014-10-08 13:15:00,57.21,57.27,57.19,57.22,32200.0,36.7958,36.8344,36.7829,36.8022,32200.0
2014-10-08 13:20:00,57.22,57.27,57.19,57.22,43300.0,36.8022,36.8344,36.7829,36.8022,43300.0
2014-10-08 13:25:00,57.23,57.23,57.19,57.19,26000.0,36.8086,36.8086,36.7829,36.7829,26000.0
2014-10-08 13:30:00,57.19,57.24,57.18,57.23,31000.0,36.7829,36.8151,36.7765,36.8086,31000.0
2014-10-08 13:35:00,57.23,57.32,57.23,57.31,51900.0,36.8086,36.8665,36.8086,36.8601,51900.0
2014-10-08 13:40:00,57.32,57.39,57.29,57.38,63400.0,36.8665,36.9115,36.8472,36.9051,63400.0
2014-10-08 13:45:00,57.38,57.66,57.38,57.62,237400.0,36.9051,37.0852,36.9051,37.0595,237400.0
2014-10-08 13:50:00,57.62,57.69,57.53,57.64,153800.0,37.0595,37.1045,37.0016,37.0723,153800.0
2014-10-08 13:55:00,57.63,57.7,57.61,57.67,48300.0,37.0659,37.1109,37.053,37.0916,48300.0
2014-10-08 14:00:00,57.67,57.91,57.67,57.83,145300.0,37.0916,37.246,37.0916,37.1945,145300.0
2014-10-08 14:05:00,57.83,57.91,57.76,57.85,79000.0,37.1945,37.246,37.1495,37.2074,79000.0
2014-10-08 14:10:00,57.86,57.94,57.83,57.85,161700.0,37.2138,37.2653,37.1945,37.2074,161700.0
2014-10-08 14:15:00,57.85,57.93,57.76,57.92,54400.0,37.2074,37.2589,37.1495,37.2524,54400.0
2014-10-08 14:20:00,57.93,58.07,57.93,58.01,81900.0,37.2589,37.3489,37.2589,37.3103,81900.0
2014-10-08 14:25:00,58.02,58.12,57.97,58.02,70300.0,37.3167,37.3811,37.2846,37.3167,70300.0
2014-10-08 14:30:00,58.04,58.17,58.04,58.15,97000.0,37.3296,37.4132,37.3296,37.4004,97000.0
2014-10-08 14:35:00,58.16,58.19,57.99,58.0,125100.0,37.4068,37.4261,37.2974,37.3039,125100.0
2014-10-08 14:40:00,58.0,58.01,57.89,57.89,75400.0,37.3039,37.3103,37.2331,37.2331,75400.0
2014-10-08 14:45:00,57.91,57.93,57.83,57.86,102400.0,37.246,37.2589,37.1945,37.2138,102400.0
2014-10-08 14:50:00,57.86,57.92,57.83,57.91,85000.0,37.2138,37.2524,37.1945,37.246,85000.0
2014-10-08 14:55:00,57.91,57.95,57.85,57.9,119700.0,37.246,37.2717,37.2074,37.2396,119700.0
2014-10-08 15:00:00,57.9,58.01,57.88,57.93,82200.0,37.2396,37.3103,37.2267,37.2589,82200.0
2014-10-08 15:05:00,57.94,58.12,57.94,58.12,274100.0,37.2653,37.3811,37.2653,37.3811,274100.0
2014-10-08 15:10:00,58.13,58.17,58.11,58.15,211100.0,37.3875,37.4132,37.3746,37.4004,211100.0
2014-10-08 15:15:00,58.16,58.18,58.12,58.12,114600.0,37.4068,37.4197,37.3811,37.3811,114600.0
2014-10-08 15:20:00,58.12,58.25,58.11,58.24,123400.0,37.3811,37.4647,37.3746,37.4582,123400.0
2014-10-08 15:25:00,58.25,58.29,58.22,58.22,131900.0,37.4647,37.4904,37.4454,37.4454,131900.0
2014-10-08 15:30:00,58.22,58.22,58.13,58.2,167700.0,37.4454,37.4454,37.3875,37.4325,167700.0
2014-10-08 15:35:00,58.2,58.27,58.19,58.24,166900.0,37.4325,37.4775,37.4261,37.4582,166900.0
2014-10-08 15:40:00,58.24,58.45,58.23,58.39,371600.0,37.4582,37.5933,37.4518,37.5547,371600.0
2014-10-08 15:45:00,58.39,58.4,58.29,58.33,299200.0,37.5547,37.5611,37.4904,37.5161,299200.0
2014-10-08 15:50:00,58.34,58.38,58.27,58.28,234700.0,37.5226,37.5483,37.4775,37.484,234700.0
2014-10-08 15:55:00,58.29,58.35,58.26,58.32,447200.0,37.4904,37.529,37.4711,37.5097,447200.0
2014-10-09 09:30:00,58.52,58.52,58.14,58.18,114400.0,37.6383,37.6383,37.3939,37.4197,114400.0
2014-10-09 09:35:00,58.16,58.55,58.1,58.45,80800.0,37.4068,37.6576,37.3682,37.5933,80800.0
2014-10-09 09:40:00,58.45,58.5,58.33,58.34,183100.0,37.5933,37.6255,37.5161,37.5226,183100.0
2014-10-09 09:45:00,58.34,58.41,58.2,58.35,100700.0,37.5226,37.5676,37.4325,37.529,100700.0
2014-10-09 09:50:00,58.35,58.36,58.22,58.25,67800.0,37.529,37.5354,37.4454,37.4647,67800.0
2014-10-09 09:55:00,58.26,58.27,57.98,58.01,42100.0,37.4711,37.4775,37.291,37.3103,42100.0
2014-10-09 10:00:00,58.03,58.1,57.96,57.98,114900.0,37.3232,37.3682,37.2782,37.291,114900.0
2014-10-09 10:05:00,57.98,58.06,57.85,57.9,127900.0,37.291,37.3425,37.2074,37.2396,127900.0
2014-10-09 10:10:00,57.9,58.12,57.85,58.06,85900.0,37.2396,37.3811,37.2074,37.3425,85900.0
2014-10-09 10:15:00,58.06,58.14,57.98,58.0,54700.0,37.3425,37.3939,37.291,37.3039,54700.0
2014-10-09 10:20:00,58.0,58.11,57.96,58.1,127900.0,37.3039,37.3746,37.2782,37.3682,127900.0
2014-10-09 10:25:00,58.09,58.18,58.02,58.15,132300.0,37.3618,37.4197,37.3167,37.4004,132300.0
2014-10-09 10:30:00,58.15,58.17,57.95,58.01,83600.0,37.4004,37.4132,37.2717,37.3103,83600.0
2014-10-09 10:35:00,58.0,58.01,57.81,57.84,57800.0,37.3039,37.3103,37.1817,37.201,57800.0
2014-10-09 10:40:00,57.83,58.13,57.75,57.99,195100.0,37.1945,37.3875,37.1431,37.2974,195100.0
2014-10-09 10:45:00,57.98,58.12,57.9,58.05,186300.0,37.291,37.3811,37.2396,37.336,186300.0
2014-10-09 10:50:00,58.06,58.13,57.97,58.07,178000.0,37.3425,37.3875,37.2846,37.3489,178000.0
2014-10-09 10:55:00,58.08,58.25,58.07,58.12,157400.0,37.3553,37.4647,37.3489,37.3811,157400.0
2014-10-09 11:00:00,58.15,58.16,57.99,58.0,101200.0,37.4004,37.4068,37.2974,37.3039,101200.0
2014-10-09 11:05:00,58.0,58.1,57.94,58.09,201200.0,37.3039,37.3682,37.2653,37.3618,201200.0
2014-10-09 11:10:00,58.09,58.22,58.06,58.14,185000.0,37.3618,37.4454,37.3425,37.3939,185000.0
2014-10-09 11:15:00,58.15,58.19,58.06,58.12,136600.0,37.4004,37.4261,37.3425,37.3811,136600.0
2014-10-09 11:20:00,58.12,58.21,58.04,58.1,139400.0,37.3811,37.4389,37.3296,37.3682,139400.0
2014-10-09 11:25:00,58.1,58.2,58.04,58.18,180000.0,37.3682,37.4325,37.3296,37.4197,180000.0
2014-10-09 11:30:00,58.18,58.18,58.08,58.15,98300.0,37.4197,37.4197,37.3553,37.4004,98300.0
2014-10-09 11:35:00,58.15,58.21,58.07,58.08,87600.0,37.4004,37.4389,37.3489,37.3553,87600.0
2014-10-09 11:40:00,58.06,58.07,57.83,57.83,107900.0,37.3425,37.3489,37.1945,37.1945,107900.0
2014-10-09 11:45:00,57.83,57.94,57.75,57.9,195700.0,37.1945,37.2653,37.1431,37.2396,195700.0
2014-10-09 11:50:00,57.89,57.93,57.76,57.82,117000.0,37.2331,37.2589,37.1495,37.1881,117000.0
2014-10-09 11:55:00,57.81,57.82,57.6,57.8,126500.0,37.1817,37.1881,37.0466,37.1752,126500.0
2014-10-09 12:00:00,57.79,57.91,57.76,57.91,108200.0,37.1688,37.246,37.1495,37.246,108200.0
2014-10-09 12:05:00,57.9,57.93,57.84,57.88,70900.0,37.2396,37.2589,37.201,37.2267,70900.0
2014-10-09 12:10:00,57.88,57.9,57.8,57.89,141400.0,37.2267,37.2396,37.1752,37.2331,141400.0
2014-10-09 12:15:00,57.9,57.94,57.74,57.89,109100.0,37.2396,37.2653,37.1367,37.2331,109100.0
2014-10-09 12:20:00,57.88,57.89,57.78,57.85,102100.0,37.2267,37.2331,37.1624,37.2074,102100.0
2014-10-09 12:25:00,57.85,57.87,57.75,57.79,240300.0,37.2074,37.2203,37.1431,37.1688,240300.0
2014-10-09 12:30:00,57.79,57.79,57.64,57.73,101200.0,37.1688,37.1688,37.0723,37.1302,101200.0
2014-10-09 12:35:00,57.73,57.81,57.69,57.7,147100.0,37.1302,37.1817,37.1045,37.1109,147100.0
2014-10-09 12:40:00,57.69,57.8,57.66,57.79,80500.0,37.1045,37.1752,37.0852,37.1688,80500.0
2014-10-09 12:45:00,57.79,57.85,57.75,57.82,47300.0,37.1688,37.2074,37.1431,37.1881,47300.0
2014-10-09 12:50:00,57.82,57.82,57.65,57.65,123800.0,37.1881,37.1881,37.0788,37.0788,123800.0
2014-10-09 12:55:00,57.66,57.71,57.56,57.7,75100.0,37.0852,37.1174,37.0209,37.1109,75100.0
2014-10-09 13:00:00,57.69,57.7,57.57,57.58,75600.0,37.1045,37.1109,37.0273,37.0337,75600.0
2014-10-09 13:05:00,57.58,57.62,57.43,57.47,84800.0,37.0337,37.0595,36.9373,36.963,84800.0
2014-10-09 13:10:00,57.47,57.48,57.32,57.4,129100.0,36.963,36.9694,36.8665,36.918,129100.0
2014-10-09 13:15:00,57.39,57.41,57.32,57.38,32200.0,36.9115,36.9244,36.8665,36.9051,32200.0
2014-10-09 13:20:00,57.38,57.56,57.38,57.5,43400.0,36.9051,37.0209,36.9051,36.9823,43400.0
2014-10-09 13:25:00,57.5,57.5,57.4,57.42,40600.0,36.9823,36.9823,36.918,36.9308,40600.0
2014-10-09 13:30:00,57.42,57.45,57.34,57.45,31800.0,36.9308,36.9501,36.8794,36.9501,31800.0
2014-10-09 13:35:00,57.45,57.55,57.44,57.54,53900.0,36.9501,37.0145,36.9437,37.008,53900.0
2014-10-09 13:40:00,57.53,57.54,57.47,57.52,143800.0,37.0016,37.008,36.963,36.9952,143800.0
2014-10-09 13:45:00,57.51,57.55,57.47,57.5,120300.0,36.9887,37.0145,36.963,36.9823,120300.0
2014-10-09 13:50:00,57.5,57.52,57.18,57.19,89100.0,36.9823,36.9952,36.7765,36.7829,89100.0
2014-10-09 13:55:00,57.2,57.26,57.17,57.17,55000.0,36.7893,36.8279,36.77,36.77,55000.0
2014-10-09 14:00:00,57.17,57.17,57.04,57.06,91800.0,36.77,36.77,36.6864,36.6993,91800.0
2014-10-09 14:05:00,57.06,57.13,57.01,57.13,89100.0,36.6993,36.7443,36.6671,36.7443,89100.0
2014-10-09 14:10:00,57.13,57.14,57.03,57.05,116700.0,36.7443,36.7508,36.68,36.6929,116700.0
2014-10-09 14:15:00,57.04,57.11,56.9,57.0,168300.0,36.6864,36.7315,36.5964,36.6607,168300.0
2014-10-09 14:20:00,57.0,57.02,56.93,56.98,82900.0,36.6607,36.6736,36.6157,36.6478,82900.0
2014-10-09 14:25:00,56.98,57.03,56.91,56.91,180000.0,36.6478,36.68,36.6028,36.6028,180000.0
2014-10-09 14:30:00,56.9,57.03,56.82,56.98,140000.0,36.5964,36.68,36.5449,36.6478,140000.0
2014-10-09 14:35:00,56.98,57.1,56.98,57.04,89800.0,36.6478,36.725,36.6478,36.6864,89800.0
2014-10-09 14:40:00,57.05,57.15,57.01,57.15,97800.0,36.6929,36.7572,36.6671,36.7572,97800.0
2014-10-09 14:45:00,57.15,57.17,56.99,56.99,138300.0,36.7572,36.77,36.6543,36.6543,138300.0
2014-10-09 14:50:00,56.99,57.08,56.94,56.97,112300.0,36.6543,36.7122,36.6221,36.6414,112300.0
2014-10-09 14:55:00,56.98,56.98,56.8,56.8,136400.0,36.6478,36.6478,36.5321,36.5321,136400.0
2014-10-09 15:00:00,56.8,56.92,56.74,56.91,114000.0,36.5321,36.6093,36.4935,36.6028,114000.0
2014-10-09 15:05:00,56.92,57.02,56.86,56.87,144100.0,36.6093,36.6736,36.5707,36.5771,144100.0
2014-10-09 15:10:00,56.87,57.05,56.87,57.02,127400.0,36.5771,36.6929,36.5771,36.6736,127400.0
2014-10-09 15:15:00,57.01,57.11,56.98,57.05,138300.0,36.6671,36.7315,36.6478,36.6929,138300.0
2014-10-09 15:20:00,57.06,57.1,56.95,57.04,115500.0,36.6993,36.725,36.6286,36.6864,115500.0
2014-10-09 15:25:00,57.05,57.1,56.98,57.01,116700.0,36.6929,36.725,36.6478,36.6671,116700.0
2014-10-09 15:30:00,57.0,57.17,57.0,57.13,700500.0,36.6607,36.77,36.6607,36.7443,700500.0
2014-10-09 15:35:00,57.13,57.21,57.04,57.05,139400.0,36.7443,36.7958,36.6864,36.6929,139400.0
2014-10-09 15:40:00,57.06,57.1,56.93,56.97,173600.0,36.6993,36.725,36.6157,36.6414,173600.0
2014-10-09 15:45:00,56.97,56.97,56.8,56.82,291800.0,36.6414,36.6414,36.5321,36.5449,291800.0
2014-10-09 15:50:00,56.82,56.87,56.78,56.8,303200.0,36.5449,36.5771,36.5192,36.5321,303200.0
2014-10-09 15:55:00,56.81,56.87,56.71,56.73,506900.0,36.5385,36.5771,36.4742,36.4871,506900.0
2014-10-10 09:30:00,55.99,56.36,55.91,56.31,275700.0,36.2863,36.526,36.2344,36.4936,275700.0
2014-10-10 09:35:00,56.3,56.67,56.09,56.48,149300.0,36.4872,36.7269,36.3511,36.6038,149300.0
2014-10-10 09:40:00,56.49,56.5,56.32,56.47,167500.0,36.6103,36.6168,36.5001,36.5973,167500.0
2014-10-10 09:45:00,56.47,56.63,56.37,56.4,214100.0,36.5973,36.701,36.5325,36.552,214100.0
2014-10-10 09:50:00,56.41,56.5,56.02,56.11,170300.0,36.5584,36.6168,36.3057,36.364,170300.0
2014-10-10 09:55:00,56.12,56.23,56.06,56.2,103000.0,36.3705,36.4418,36.3316,36.4223,103000.0
2014-10-10 10:00:00,56.19,56.19,56.02,56.1,206700.0,36.4159,36.4159,36.3057,36.3575,206700.0
2014-10-10 10:05:00,56.09,56.14,55.9,55.9,172000.0,36.3511,36.3835,36.2279,36.2279,172000.0
2014-10-10 10:10:00,55.9,56.01,55.66,55.72,168000.0,36.2279,36.2992,36.0724,36.1113,168000.0
2014-10-10 10:15:00,55.71,55.73,55.54,55.65,171500.0,36.1048,36.1177,35.9946,36.0659,171500.0
2014-10-10 10:20:00,55.65,55.7,55.52,55.57,109400.0,36.0659,36.0983,35.9817,36.0141,109400.0
2014-10-10 10:25:00,55.57,55.71,55.54,55.56,120200.0,36.0141,36.1048,35.9946,36.0076,120200.0
2014-10-10 10:30:00,55.56,55.62,55.35,55.41,343500.0,36.0076,36.0465,35.8715,35.9104,343500.0
2014-10-10 10:35:00,55.41,55.7,55.38,55.69,306100.0,35.9104,36.0983,35.8909,36.0918,306100.0
2014-10-10 10:40:00,55.69,55.75,55.61,55.74,238900.0,36.0918,36.1307,36.04,36.1242,238900.0
2014-10-10 10:45:00,55.74,55.84,55.58,55.73,93100.0,36.1242,36.189,36.0205,36.1177,93100.0
2014-10-10 10:50:00,55.73,55.87,55.68,55.75,187000.0,36.1177,36.2085,36.0853,36.1307,187000.0
2014-10-10 10:55:00,55.74,55.89,55.68,55.72,67900.0,36.1242,36.2214,36.0853,36.1113,67900.0
2014-10-10 11:00:00,55.71,55.81,55.68,55.71,116000.0,36.1048,36.1696,36.0853,36.1048,116000.0
2014-10-10 11:05:00,55.72,55.72,55.59,55.62,140700.0,36.1113,36.1113,36.027,36.0465,140700.0
2014-10-10 11:10:00,55.62,55.62,55.46,55.53,89800.0,36.0465,36.0465,35.9428,35.9881,89800.0
2014-10-10 11:15:00,55.51,55.51,55.32,55.36,231100.0,35.9752,35.9752,35.852,35.878,231100.0
2014-10-10 11:20:00,55.36,55.52,55.31,55.5,247400.0,35.878,35.9817,35.8456,35.9687,247400.0
2014-10-10 11:25:00,55.5,55.51,55.34,55.35,215600.0,35.9687,35.9752,35.865,35.8715,215600.0
2014-10-10 11:30:00,55.35,55.4,55.3,55.32,98300.0,35.8715,35.9039,35.8391,35.852,98300.0
2014-10-10 11:35:00,55.32,55.49,55.32,55.48,88700.0,35.852,35.9622,35.852,35.9557,88700.0
2014-10-10 11:40:00,55.48,55.58,55.38,55.5,135000.0,35.9557,36.0205,35.8909,35.9687,135000.0
2014-10-10 11:45:00,55.5,55.5,55.39,55.44,92100.0,35.9687,35.9687,35.8974,35.9298,92100.0
2014-10-10 11:50:00,55.45,55.49,55.43,55.43,55600.0,35.9363,35.9622,35.9233,35.9233,55600.0
2014-10-10 11:55:00,55.44,55.45,55.35,55.37,62100.0,35.9298,35.9363,35.8715,35.8844,62100.0
2014-10-10 12:00:00,55.37,55.64,55.37,55.63,107000.0,35.8844,36.0594,35.8844,36.0529,107000.0
2014-10-10 12:05:00,55.64,55.69,55.56,55.61,118000.0,36.0594,36.0918,36.0076,36.04,118000.0
2014-10-10 12:10:00,55.61,55.73,55.61,55.66,300600.0,36.04,36.1177,36.04,36.0724,300600.0
2014-10-10 12:15:00,55.65,55.69,55.53,55.53,140800.0,36.0659,36.0918,35.9881,35.9881,140800.0
2014-10-10 12:20:00,55.53,55.74,55.49,55.72,113300.0,35.9881,36.1242,35.9622,36.1113,113300.0
2014-10-10 12:25:00,55.72,55.87,55.7,55.87,116200.0,36.1113,36.2085,36.0983,36.2085,116200.0
2014-10-10 12:30:00,55.87,56.14,55.87,56.05,382000.0,36.2085,36.3835,36.2085,36.3251,382000.0
2014-10-10 12:35:00,56.05,56.09,55.85,55.88,104000.0,36.3251,36.3511,36.1955,36.215,104000.0
2014-10-10 12:40:00,55.87,55.96,55.86,55.93,30300.0,36.2085,36.2668,36.202,36.2474,30300.0
2014-10-10 12:45:00,55.95,55.97,55.8,55.91,38700.0,36.2603,36.2733,36.1631,36.2344,38700.0
2014-10-10 12:50:00,55.91,55.91,55.72,55.79,57100.0,36.2344,36.2344,36.1113,36.1566,57100.0
2014-10-10 12:55:00,55.78,55.84,55.7,55.75,57500.0,36.1502,36.189,36.0983,36.1307,57500.0
2014-10-10 13:00:00,55.74,55.79,55.64,55.67,31400.0,36.1242,36.1566,36.0594,36.0789,31400.0
2014-10-10 13:05:00,55.66,55.79,55.64,55.74,43000.0,36.0724,36.1566,36.0594,36.1242,43000.0
2014-10-10 13:10:00,55.74,55.79,55.7,55.72,33400.0,36.1242,36.1566,36.0983,36.1113,33400.0
2014-10-10 13:15:00,55.7,55.7,55.63,55.64,35300.0,36.0983,36.0983,36.0529,36.0594,35300.0
2014-10-10 13:20:00,55.64,55.66,55.54,55.55,85500.0,36.0594,36.0724,35.9946,36.0011,85500.0
2014-10-10 13:25:00,55.55,55.57,55.36,55.51,93300.0,36.0011,36.0141,35.878,35.9752,93300.0
2014-10-10 13:30:00,55.52,55.61,55.51,55.53,51700.0,35.9817,36.04,35.9752,35.9881,51700.0
2014-10-10 13:35:00,55.52,55.79,55.52,55.79,73000.0,35.9817,36.1566,35.9817,36.1566,73000.0
2014-10-10 13:40:00,55.79,55.85,55.77,55.84,58700.0,36.1566,36.1955,36.1437,36.189,58700.0
2014-10-10 13:45:00,55.84,55.85,55.64,55.69,61200.0,36.189,36.1955,36.0594,36.0918,61200.0
2014-10-10 13:50:00,55.69,55.75,55.63,55.69,63700.0,36.0918,36.1307,36.0529,36.0918,63700.0
2014-10-10 13:55:00,55.69,55.78,55.69,55.72,46900.0,36.0918,36.1502,36.0918,36.1113,46900.0
2014-10-10 14:00:00,55.73,55.8,55.7,55.75,52000.0,36.1177,36.1631,36.0983,36.1307,52000.0
2014-10-10 14:05:00,55.74,55.77,55.69,55.74,73400.0,36.1242,36.1437,36.0918,36.1242,73400.0
2014-10-10 14:10:00,55.75,55.76,55.68,55.76,90900.0,36.1307,36.1372,36.0853,36.1372,90900.0
2014-10-10 14:15:00,55.76,55.83,55.71,55.72,122700.0,36.1372,36.1826,36.1048,36.1113,122700.0
2014-10-10 14:20:00,55.71,55.79,55.71,55.76,76600.0,36.1048,36.1566,36.1048,36.1372,76600.0
2014-10-10 14:25:00,55.76,55.79,55.71,55.78,46000.0,36.1372,36.1566,36.1048,36.1502,46000.0
2014-10-10 14:30:00,55.77,55.79,55.68,55.7,65900.0,36.1437,36.1566,36.0853,36.0983,65900.0
2014-10-10 14:35:00,55.69,55.69,55.57,55.61,66100.0,36.0918,36.0918,36.0141,36.04,66100.0
2014-10-10 14:40:00,55.62,55.65,55.54,55.65,84500.0,36.0465,36.0659,35.9946,36.0659,84500.0
2014-10-10 14:45:00,55.64,55.65,55.61,55.65,91200.0,36.0594,36.0659,36.04,36.0659,91200.0
2014-10-10 14:50:00,55.65,55.65,55.56,55.6,69400.0,36.0659,36.0659,36.0076,36.0335,69400.0
2014-10-10 14:55:00,55.6,55.65,55.53,55.55,71200.0,36.0335,36.0659,35.9881,36.0011,71200.0
2014-10-10 15:00:00,55.55,55.59,55.5,55.53,86800.0,36.0011,36.027,35.9687,35.9881,86800.0
2014-10-10 15:05:00,55.53,55.56,55.48,55.51,165800.0,35.9881,36.0076,35.9557,35.9752,165800.0
2014-10-10 15:10:00,55.51,55.63,55.5,55.53,82300.0,35.9752,36.0529,35.9687,35.9881,82300.0
2014-10-10 15:15:00,55.52,55.53,55.4,55.42,117100.0,35.9817,35.9881,35.9039,35.9168,117100.0
2014-10-10 15:20:00,55.42,55.46,55.38,55.39,59900.0,35.9168,35.9428,35.8909,35.8974,59900.0
2014-10-10 15:25:00,55.4,55.4,55.27,55.37,141600.0,35.9039,35.9039,35.8196,35.8844,141600.0
2014-10-10 15:30:00,55.37,55.4,55.25,55.25,117200.0,35.8844,35.9039,35.8067,35.8067,117200.0
2014-10-10 15:35:00,55.24,55.33,55.21,55.25,194300.0,35.8002,35.8585,35.7807,35.8067,194300.0
2014-10-10 15:40:00,55.26,55.28,55.14,55.14,180100.0,35.8131,35.8261,35.7354,35.7354,180100.0
2014-10-10 15:45:00,55.13,55.19,55.03,55.05,275200.0,35.7289,35.7678,35.6641,35.6771,275200.0
2014-10-10 15:50:00,55.05,55.1,55.01,55.02,319000.0,35.6771,35.7095,35.6511,35.6576,319000.0
2014-10-10 15:55:00,55.02,55.06,54.95,54.97,521000.0,35.6576,35.6835,35.6122,35.6252,521000.0
2014-10-13 09:30:00,54.88,55.15,54.66,54.7,240500.0,35.5669,35.7419,35.4243,35.4502,240500.0
2014-10-13 09:35:00,54.71,55.04,54.66,55.0,257700.0,35.4567,35.6706,35.4243,35.6446,257700.0
2014-10-13 09:40:00,55.0,55.1,54.97,55.0,221500.0,35.6446,35.7095,35.6252,35.6446,221500.0
2014-10-13 09:45:00,55.0,55.09,54.9,54.95,280200.0,35.6446,35.703,35.5798,35.6122,280200.0
2014-10-13 09:50:00,54.95,54.95,54.75,54.81,227800.0,35.6122,35.6122,35.4826,35.5215,227800.0
2014-10-13 09:55:00,54.8,54.87,54.6,54.72,150200.0,35.515,35.5604,35.3854,35.4632,150200.0
2014-10-13 10:00:00,54.72,54.77,54.64,54.77,191600.0,35.4632,35.4956,35.4113,35.4956,191600.0
2014-10-13 10:05:00,54.76,54.78,54.64,54.68,142900.0,35.4891,35.5021,35.4113,35.4373,142900.0
2014-10-13 10:10:00,54.66,54.71,54.57,54.6,194400.0,35.4243,35.4567,35.366,35.3854,194400.0
2014-10-13 10:15:00,54.6,54.63,54.36,54.37,336400.0,35.3854,35.4049,35.2299,35.2364,336400.0
2014-10-13 10:20:00,54.36,54.39,54.1,54.28,288900.0,35.2299,35.2493,35.0614,35.178,288900.0
2014-10-13 10:25:00,54.28,54.29,54.0,54.01,242100.0,35.178,35.1845,34.9966,35.003,242100.0
2014-10-13 10:30:00,54.01,54.15,53.88,54.12,207300.0,35.003,35.0938,34.9188,35.0743,207300.0
2014-10-13 10:35:00,54.13,54.14,53.91,54.0,93800.0,35.0808,35.0873,34.9382,34.9966,93800.0
2014-10-13 10:40:00,53.99,54.08,53.84,53.9,120700.0,34.9901,35.0484,34.8929,34.9318,120700.0
2014-10-13 10:45:00,53.91,53.95,53.72,53.76,291600.0,34.9382,34.9642,34.8151,34.841,291600.0
2014-10-13 10:50:00,53.76,53.95,53.68,53.9,229100.0,34.841,34.9642,34.7892,34.9318,229100.0
2014-10-13 10:55:00,53.9,54.18,53.9,54.13,227200.0,34.9318,35.1132,34.9318,35.0808,227200.0
2014-10-13 11:00:00,54.13,54.21,53.98,54.14,174900.0,35.0808,35.1327,34.9836,35.0873,174900.0
2014-10-13 11:05:00,54.14,54.14,54.03,54.11,140900.0,35.0873,35.0873,35.016,35.0679,140900.0
2014-10-13 11:10:00,54.11,54.15,53.98,54.01,131900.0,35.0679,35.0938,34.9836,35.003,131900.0
2014-10-13 11:15:00,54.01,54.11,53.97,54.01,224000.0,35.003,35.0679,34.9771,35.003,224000.0
2014-10-13 11:20:00,54.01,54.05,53.97,54.02,172500.0,35.003,35.029,34.9771,35.0095,172500.0
2014-10-13 11:25:00,54.02,54.06,53.94,53.98,133300.0,35.0095,35.0354,34.9577,34.9836,133300.0
2014-10-13 11:30:00,53.99,54.06,53.98,54.05,157900.0,34.9901,35.0354,34.9836,35.029,157900.0
2014-10-13 11:35:00,54.05,54.06,54.01,54.02,119200.0,35.029,35.0354,35.003,35.0095,119200.0
2014-10-13 11:40:00,54.01,54.06,54.01,54.02,167300.0,35.003,35.0354,35.003,35.0095,167300.0
2014-10-13 11:45:00,54.03,54.12,54.02,54.11,238000.0,35.016,35.0743,35.0095,35.0679,238000.0
2014-10-13 11:50:00,54.12,54.24,54.11,54.15,111100.0,35.0743,35.1521,35.0679,35.0938,111100.0
2014-10-13 11:55:00,54.15,54.16,54.1,54.13,138700.0,35.0938,35.1003,35.0614,35.0808,138700.0
2014-10-13 12:00:00,54.12,54.19,54.1,54.12,568100.0,35.0743,35.1197,35.0614,35.0743,568100.0
2014-10-13 12:05:00,54.12,54.21,54.1,54.17,157200.0,35.0743,35.1327,35.0614,35.1067,157200.0
2014-10-13 12:10:00,54.17,54.31,54.1,54.22,142400.0,35.1067,35.1975,35.0614,35.1391,142400.0
2014-10-13 12:15:00,54.21,54.47,54.18,54.45,109600.0,35.1327,35.3012,35.1132,35.2882,109600.0
2014-10-13 12:20:00,54.45,54.49,54.41,54.42,79500.0,35.2882,35.3141,35.2623,35.2688,79500.0
2014-10-13 12:25:00,54.42,54.5,54.37,54.49,66000.0,35.2688,35.3206,35.2364,35.3141,66000.0
2014-10-13 12:30:00,54.5,54.68,54.5,54.66,96100.0,35.3206,35.4373,35.3206,35.4243,96100.0
2014-10-13 12:35:00,54.67,54.79,54.65,54.71,95000.0,35.4308,35.5085,35.4178,35.4567,95000.0
2014-10-13 12:40:00,54.71,54.85,54.7,54.74,157900.0,35.4567,35.5474,35.4502,35.4761,157900.0
2014-10-13 12:45:00,54.75,54.77,54.66,54.71,84700.0,35.4826,35.4956,35.4243,35.4567,84700.0
2014-10-13 12:50:00,54.71,54.8,54.7,54.79,71200.0,35.4567,35.515,35.4502,35.5085,71200.0
2014-10-13 12:55:00,54.79,54.83,54.76,54.77,50200.0,35.5085,35.5345,35.4891,35.4956,50200.0
2014-10-13 13:00:00,54.78,54.82,54.77,54.78,54200.0,35.5021,35.528,35.4956,35.5021,54200.0
2014-10-13 13:05:00,54.78,54.82,54.71,54.72,74900.0,35.5021,35.528,35.4567,35.4632,74900.0
2014-10-13 13:10:00,54.71,54.76,54.66,54.73,276100.0,35.4567,35.4891,35.4243,35.4697,276100.0
2014-10-13 13:15:00,54.73,54.75,54.58,54.66,327600.0,35.4697,35.4826,35.3725,35.4243,327600.0
2014-10-13 13:20:00,54.65,54.7,54.62,54.67,74100.0,35.4178,35.4502,35.3984,35.4308,74100.0
2014-10-13 13:25:00,54.68,54.81,54.66,54.81,78000.0,35.4373,35.5215,35.4243,35.5215,78000.0
2014-10-13 13:30:00,54.8,54.85,54.76,54.79,56900.0,35.515,35.5474,35.4891,35.5085,56900.0
2014-10-13 13:35:00,54.78,55.0,54.78,54.9,119100.0,35.5021,35.6446,35.5021,35.5798,119100.0
2014-10-13 13:40:00,54.89,54.92,54.83,54.83,50200.0,35.5734,35.5928,35.5345,35.5345,50200.0
2014-10-13 13:45:00,54.83,54.87,54.76,54.77,45700.0,35.5345,35.5604,35.4891,35.4956,45700.0
2014-10-13 13:50:00,54.77,54.85,54.73,54.81,64900.0,35.4956,35.5474,35.4697,35.5215,64900.0
2014-10-13 13:55:00,54.8,54.82,54.69,54.8,99200.0,35.515,35.528,35.4437,35.515,99200.0
2014-10-13 14:00:00,54.79,54.86,54.74,54.8,141000.0,35.5085,35.5539,35.4761,35.515,141000.0
2014-10-13 14:05:00,54.8,54.9,54.8,54.9,76200.0,35.515,35.5798,35.515,35.5798,76200.0
2014-10-13 14:10:00,54.9,54.92,54.83,54.83,34500.0,35.5798,35.5928,35.5345,35.5345,34500.0
2014-10-13 14:15:00,54.83,54.84,54.78,54.78,63300.0,35.5345,35.541,35.5021,35.5021,63300.0
2014-10-13 14:20:00,54.78,54.87,54.77,54.83,118400.0,35.5021,35.5604,35.4956,35.5345,118400.0
2014-10-13 14:25:00,54.83,54.91,54.81,54.85,138300.0,35.5345,35.5863,35.5215,35.5474,138300.0
2014-10-13 14:30:00,54.85,54.85,54.78,54.83,189100.0,35.5474,35.5474,35.5021,35.5345,189100.0
2014-10-13 14:35:00,54.83,54.85,54.7,54.77,189700.0,35.5345,35.5474,35.4502,35.4956,189700.0
2014-10-13 14:40:00,54.76,54.78,54.64,54.7,185000.0,35.4891,35.5021,35.4113,35.4502,185000.0
2014-10-13 14:45:00,54.69,54.76,54.66,54.71,150300.0,35.4437,35.4891,35.4243,35.4567,150300.0
2014-10-13 14:50:00,54.71,54.76,54.68,54.72,139500.0,35.4567,35.4891,35.4373,35.4632,139500.0
2014-10-13 14:55:00,54.72,54.76,54.66,54.7,142300.0,35.4632,35.4891,35.4243,35.4502,142300.0
2014-10-13 15:00:00,54.71,54.74,54.69,54.72,190800.0,35.4567,35.4761,35.4437,35.4632,190800.0
2014-10-13 15:05:00,54.72,54.74,54.68,54.69,206200.0,35.4632,35.4761,35.4373,35.4437,206200.0
2014-10-13 15:10:00,54.69,54.75,54.65,54.75,157400.0,35.4437,35.4826,35.4178,35.4826,157400.0
2014-10-13 15:15:00,54.75,54.75,54.65,54.66,196100.0,35.4826,35.4826,35.4178,35.4243,196100.0
2014-10-13 15:20:00,54.66,54.67,54.55,54.6,132400.0,35.4243,35.4308,35.353,35.3854,132400.0
2014-10-13 15:25:00,54.6,54.63,54.48,54.49,115700.0,35.3854,35.4049,35.3076,35.3141,115700.0
2014-10-13 15:30:00,54.48,54.48,54.05,54.27,397300.0,35.3076,35.3076,35.029,35.1715,397300.0
2014-10-13 15:35:00,54.27,54.31,54.03,54.08,342400.0,35.1715,35.1975,35.016,35.0484,342400.0
2014-10-13 15:40:00,54.08,54.17,53.96,54.01,479600.0,35.0484,35.1067,34.9706,35.003,479600.0
2014-10-13 15:45:00,54.01,54.08,53.9,53.99,695800.0,35.003,35.0484,34.9318,34.9901,695800.0
2014-10-13 15:50:00,53.99,54.05,53.79,53.87,633800.0,34.9901,35.029,34.8605,34.9123,633800.0
2014-10-13 15:55:00,53.87,53.9,53.58,53.63,1057200.0,34.9123,34.9318,34.7244,34.7568,1057200.0
2014-10-14 09:30:00,53.59,53.89,53.58,53.72,493300.0,34.7308,34.9253,34.7244,34.8151,493300.0
2014-10-14 09:35:00,53.72,53.84,53.63,53.63,322800.0,34.8151,34.8929,34.7568,34.7568,322800.0
2014-10-14 09:40:00,53.62,53.89,53.51,53.83,308800.0,34.7503,34.9253,34.679,34.8864,308800.0
2014-10-14 09:45:00,53.83,53.91,53.8,53.87,221800.0,34.8864,34.9382,34.8669,34.9123,221800.0
2014-10-14 09:50:00,53.87,54.0,53.87,53.99,391100.0,34.9123,34.9966,34.9123,34.9901,391100.0
2014-10-14 09:55:00,53.99,54.0,53.02,53.15,930400.0,34.9901,34.9966,34.3614,34.4457,930400.0
2014-10-14 10:00:00,53.15,53.53,53.02,53.45,376200.0,34.4457,34.692,34.3614,34.6401,376200.0
2014-10-14 10:05:00,53.43,53.79,53.42,53.73,123600.0,34.6272,34.8605,34.6207,34.8216,123600.0
2014-10-14 10:10:00,53.74,53.77,53.48,53.63,220700.0,34.8281,34.8475,34.6596,34.7568,220700.0
2014-10-14 10:15:00,53.64,53.78,53.63,53.68,136300.0,34.7633,34.854,34.7568,34.7892,136300.0
2014-10-14 10:20:00,53.68,53.69,53.57,53.57,151900.0,34.7892,34.7957,34.7179,34.7179,151900.0
2014-10-14 10:25:00,53.58,53.78,53.57,53.77,97900.0,34.7244,34.854,34.7179,34.8475,97900.0
2014-10-14 10:30:00,53.78,53.88,53.59,53.71,232800.0,34.854,34.9188,34.7308,34.8086,232800.0
2014-10-14 10:35:00,53.69,53.88,53.69,53.77,63300.0,34.7957,34.9188,34.7957,34.8475,63300.0
2014-10-14 10:40:00,53.77,53.9,53.69,53.69,121600.0,34.8475,34.9318,34.7957,34.7957,121600.0
2014-10-14 10:45:00,53.69,53.76,53.6,53.72,160600.0,34.7957,34.841,34.7373,34.8151,160600.0
2014-10-14 10:50:00,53.73,53.97,53.73,53.89,228300.0,34.8216,34.9771,34.8216,34.9253,228300.0
2014-10-14 10:55:00,53.88,53.99,53.84,53.92,165300.0,34.9188,34.9901,34.8929,34.9447,165300.0
2014-10-14 11:00:00,53.93,54.0,53.89,53.92,219300.0,34.9512,34.9966,34.9253,34.9447,219300.0
2014-10-14 11:05:00,53.91,54.23,53.9,54.23,378700.0,34.9382,35.1456,34.9318,35.1456,378700.0
2014-10-14 11:10:00,54.23,54.23,53.97,54.06,83200.0,35.1456,35.1456,34.9771,35.0354,83200.0
2014-10-14 11:15:00,54.06,54.19,54.06,54.19,127200.0,35.0354,35.1197,35.0354,35.1197,127200.0
2014-10-14 11:20:00,54.2,54.38,54.2,54.3,240500.0,35.1262,35.2428,35.1262,35.191,240500.0
2014-10-14 11:25:00,54.3,54.31,54.23,54.28,179400.0,35.191,35.1975,35.1456,35.178,179400.0
2014-10-14 11:30:00,54.29,54.38,54.25,54.3,159700.0,35.1845,35.2428,35.1586,35.191,159700.0
2014-10-14 11:35:00,54.3,54.41,54.3,54.41,127600.0,35.191,35.2623,35.191,35.2623,127600.0
2014-10-14 11:40:00,54.41,54.59,54.41,54.57,129700.0,35.2623,35.3789,35.2623,35.366,129700.0
2014-10-14 11:45:00,54.57,54.61,54.54,54.56,133400.0,35.366,35.3919,35.3465,35.3595,133400.0
2014-10-14 11:50:00,54.57,54.57,54.34,54.47,44900.0,35.366,35.366,35.2169,35.3012,44900.0
2014-10-14 11:55:00,54.47,54.56,54.39,54.43,67500.0,35.3012,35.3595,35.2493,35.2752,67500.0
2014-10-14 12:00:00,54.42,54.55,54.42,54.55,83600.0,35.2688,35.353,35.2688,35.353,83600.0
2014-10-14 12:05:00,54.55,54.79,54.54,54.7,213700.0,35.353,35.5085,35.3465,35.4502,213700.0
2014-10-14 12:10:00,54.7,54.71,54.64,54.7,65600.0,35.4502,35.4567,35.4113,35.4502,65600.0
2014-10-14 12:15:00,54.69,54.72,54.64,54.69,111600.0,35.4437,35.4632,35.4113,35.4437,111600.0
2014-10-14 12:20:00,54.69,54.72,54.6,54.68,100300.0,35.4437,35.4632,35.3854,35.4373,100300.0
2014-10-14 12:25:00,54.68,54.73,54.58,54.69,137600.0,35.4373,35.4697,35.3725,35.4437,137600.0
2014-10-14 12:30:00,54.69,54.71,54.55,54.61,85800.0,35.4437,35.4567,35.353,35.3919,85800.0
2014-10-14 12:35:00,54.61,54.62,54.53,54.53,79300.0,35.3919,35.3984,35.34,35.34,79300.0
2014-10-14 12:40:00,54.54,54.62,54.5,54.62,61300.0,35.3465,35.3984,35.3206,35.3984,61300.0
2014-10-14 12:45:00,54.62,54.73,54.61,54.73,87500.0,35.3984,35.4697,35.3919,35.4697,87500.0
2014-10-14 12:50:00,54.72,54.77,54.69,54.7,56600.0,35.4632,35.4956,35.4437,35.4502,56600.0
2014-10-14 12:55:00,54.69,54.75,54.69,54.72,39800.0,35.4437,35.4826,35.4437,35.4632,39800.0
2014-10-14 13:00:00,54.72,54.76,54.66,54.75,63200.0,35.4632,35.4891,35.4243,35.4826,63200.0
2014-10-14 13:05:00,54.76,54.76,54.68,54.69,58300.0,35.4891,35.4891,35.4373,35.4437,58300.0
2014-10-14 13:10:00,54.69,54.72,54.65,54.71,133600.0,35.4437,35.4632,35.4178,35.4567,133600.0
2014-10-14 13:15:00,54.71,54.84,54.71,54.83,166500.0,35.4567,35.541,35.4567,35.5345,166500.0
2014-10-14 13:20:00,54.83,54.83,54.66,54.71,85100.0,35.5345,35.5345,35.4243,35.4567,85100.0
2014-10-14 13:25:00,54.71,54.71,54.67,54.69,233600.0,35.4567,35.4567,35.4308,35.4437,233600.0
2014-10-14 13:30:00,54.7,54.71,54.63,54.7,249900.0,35.4502,35.4567,35.4049,35.4502,249900.0
2014-10-14 13:35:00,54.7,54.7,54.59,54.61,207000.0,35.4502,35.4502,35.3789,35.3919,207000.0
2014-10-14 13:40:00,54.62,54.63,54.5,54.51,72500.0,35.3984,35.4049,35.3206,35.3271,72500.0
2014-10-14 13:45:00,54.51,54.68,54.49,54.67,108800.0,35.3271,35.4373,35.3141,35.4308,108800.0
2014-10-14 13:50:00,54.67,54.71,54.6,54.64,46100.0,35.4308,35.4567,35.3854,35.4113,46100.0
2014-10-14 13:55:00,54.65,54.74,54.65,54.74,83500.0,35.4178,35.4761,35.4178,35.4761,83500.0
2014-10-14 14:00:00,54.74,54.78,54.64,54.64,108500.0,35.4761,35.5021,35.4113,35.4113,108500.0
2014-10-14 14:05:00,54.64,54.65,54.52,54.57,66600.0,35.4113,35.4178,35.3336,35.366,66600.0
2014-10-14 14:10:00,54.56,54.66,54.5,54.6,57100.0,35.3595,35.4243,35.3206,35.3854,57100.0
2014-10-14 14:15:00,54.61,54.61,54.49,54.56,62900.0,35.3919,35.3919,35.3141,35.3595,62900.0
2014-10-14 14:20:00,54.55,54.58,54.35,54.36,127500.0,35.353,35.3725,35.2234,35.2299,127500.0
2014-10-14 14:25:00,54.36,54.42,54.32,54.36,67100.0,35.2299,35.2688,35.2039,35.2299,67100.0
2014-10-14 14:30:00,54.35,54.45,54.28,54.29,67900.0,35.2234,35.2882,35.178,35.1845,67900.0
2014-10-14 14:35:00,54.28,54.35,54.2,54.32,75100.0,35.178,35.2234,35.1262,35.2039,75100.0
2014-10-14 14:40:00,54.33,54.4,54.3,54.37,125800.0,35.2104,35.2558,35.191,35.2364,125800.0
2014-10-14 14:45:00,54.37,54.42,54.31,54.34,71800.0,35.2364,35.2688,35.1975,35.2169,71800.0
2014-10-14 14:50:00,54.34,54.35,54.11,54.14,113400.0,35.2169,35.2234,35.0679,35.0873,113400.0
2014-10-14 14:55:00,54.15,54.21,54.12,54.15,113300.0,35.0938,35.1327,35.0743,35.0938,113300.0
2014-10-14 15:00:00,54.15,54.26,54.15,54.2,96200.0,35.0938,35.1651,35.0938,35.1262,96200.0
2014-10-14 15:05:00,54.2,54.21,54.1,54.18,242700.0,35.1262,35.1327,35.0614,35.1132,242700.0
2014-10-14 15:10:00,54.18,54.29,54.14,54.2,93200.0,35.1132,35.1845,35.0873,35.1262,93200.0
2014-10-14 15:15:00,54.19,54.24,54.03,54.07,96100.0,35.1197,35.1521,35.016,35.0419,96100.0
2014-10-14 15:20:00,54.08,54.08,53.9,54.01,166200.0,35.0484,35.0484,34.9318,35.003,166200.0
2014-10-14 15:25:00,54.02,54.2,54.01,54.15,129800.0,35.0095,35.1262,35.003,35.0938,129800.0
2014-10-14 15:30:00,54.15,54.18,54.05,54.11,168100.0,35.0938,35.1132,35.029,35.0679,168100.0
2014-10-14 15:35:00,54.1,54.37,54.09,54.36,145800.0,35.0614,35.2364,35.0549,35.2299,145800.0
2014-10-14 15:40:00,54.37,54.45,54.33,54.34,158800.0,35.2364,35.2882,35.2104,35.2169,158800.0
2014-10-14 15:45:00,54.32,54.39,54.18,54.25,242500.0,35.2039,35.2493,35.1132,35.1586,242500.0
2014-10-14 15:50:00,54.24,54.38,54.17,54.17,238000.0,35.1521,35.2428,35.1067,35.1067,238000.0
2014-10-14 15:55:00,54.17,54.17,54.03,54.13,582400.0,35.1067,35.1067,35.016,35.0808,582400.0
2014-10-15 09:30:00,52.33,52.64,52.1,52.28,2570600.0,33.9143,34.1152,33.7652,33.8819,2570600.0
2014-10-15 09:35:00,52.28,52.3,52.06,52.2,2265200.0,33.8819,33.8948,33.7393,33.83,2265200.0
2014-10-15 09:40:00,52.19,52.28,52.1,52.21,1354700.0,33.8235,33.8819,33.7652,33.8365,1354700.0
2014-10-15 09:45:00,52.21,52.25,52.13,52.21,2285600.0,33.8365,33.8624,33.7846,33.8365,2285600.0
2014-10-15 09:50:00,52.21,52.75,52.15,52.71,2508100.0,33.8365,34.1865,33.7976,34.1605,2508100.0
2014-10-15 09:55:00,52.71,53.45,52.71,53.0,2536000.0,34.1605,34.6401,34.1605,34.3485,2536000.0
2014-10-15 10:00:00,52.99,53.04,52.75,52.98,2106900.0,34.342,34.3744,34.1865,34.3355,2106900.0
2014-10-15 10:05:00,52.99,53.02,52.83,52.96,2771600.0,34.342,34.3614,34.2383,34.3226,2771600.0
2014-10-15 10:10:00,52.95,53.23,52.77,53.0,1250500.0,34.3161,34.4975,34.1994,34.3485,1250500.0
2014-10-15 10:15:00,53.0,53.47,52.98,53.16,1445700.0,34.3485,34.6531,34.3355,34.4522,1445700.0
2014-10-15 10:20:00,53.16,53.43,53.1,53.21,1152500.0,34.4522,34.6272,34.4133,34.4846,1152500.0
2014-10-15 10:25:00,53.21,53.4,53.2,53.23,2992300.0,34.4846,34.6077,34.4781,34.4975,2992300.0
2014-10-15 10:30:00,53.23,53.38,53.02,53.3,748200.0,34.4975,34.5948,34.3614,34.5429,748200.0
2014-10-15 10:35:00,53.3,53.33,53.14,53.31,1240600.0,34.5429,34.5623,34.4392,34.5494,1240600.0
2014-10-15 10:40:00,53.31,54.0,53.3,53.99,619400.0,34.5494,34.9966,34.5429,34.9901,619400.0
2014-10-15 10:45:00,53.98,54.09,53.79,54.0,1296700.0,34.9836,35.0549,34.8605,34.9966,1296700.0
2014-10-15 10:50:00,54.0,54.07,53.86,54.02,867800.0,34.9966,35.0419,34.9058,35.0095,867800.0
2014-10-15 10:55:00,54.01,54.73,53.99,54.66,1106200.0,35.003,35.4697,34.9901,35.4243,1106200.0
2014-10-15 11:00:00,54.67,55.41,54.5,55.1,1620400.0,35.4308,35.9104,35.3206,35.7095,1620400.0
2014-10-15 11:05:00,55.1,55.16,54.47,54.5,1577000.0,35.7095,35.7483,35.3012,35.3206,1577000.0
2014-10-15 11:10:00,54.49,54.52,54.25,54.4,1189700.0,35.3141,35.3336,35.1586,35.2558,1189700.0
2014-10-15 11:15:00,54.4,54.53,54.33,54.42,1121200.0,35.2558,35.34,35.2104,35.2688,1121200.0
2014-10-15 11:20:00,54.41,54.42,54.24,54.25,962100.0,35.2623,35.2688,35.1521,35.1586,962100.0
2014-10-15 11:25:00,54.27,54.35,54.07,54.15,679500.0,35.1715,35.2234,35.0419,35.0938,679500.0
2014-10-15 11:30:00,54.14,54.17,53.7,53.77,599500.0,35.0873,35.1067,34.8021,34.8475,599500.0
2014-10-15 11:35:00,53.76,54.0,53.74,53.99,390200.0,34.841,34.9966,34.8281,34.9901,390200.0
2014-10-15 11:40:00,53.97,53.99,53.75,53.8,301100.0,34.9771,34.9901,34.8345,34.8669,301100.0
2014-10-15 11:45:00,53.77,53.9,53.7,53.73,236100.0,34.8475,34.9318,34.8021,34.8216,236100.0
2014-10-15 11:50:00,53.73,53.9,53.7,53.88,419900.0,34.8216,34.9318,34.8021,34.9188,419900.0
2014-10-15 11:55:00,53.88,53.89,53.79,53.86,260500.0,34.9188,34.9253,34.8605,34.9058,260500.0
2014-10-15 12:00:00,53.85,53.87,53.81,53.87,460100.0,34.8994,34.9123,34.8734,34.9123,460100.0
2014-10-15 12:05:00,53.87,53.9,53.84,53.87,166200.0,34.9123,34.9318,34.8929,34.9123,166200.0
2014-10-15 12:10:00,53.87,53.9,53.82,53.88,491500.0,34.9123,34.9318,34.8799,34.9188,491500.0
2014-10-15 12:15:00,53.88,54.0,53.83,53.91,745600.0,34.9188,34.9966,34.8864,34.9382,745600.0
2014-10-15 12:20:00,53.91,54.0,53.7,53.72,438100.0,34.9382,34.9966,34.8021,34.8151,438100.0
2014-10-15 12:25:00,53.73,53.84,53.5,53.51,397300.0,34.8216,34.8929,34.6725,34.679,397300.0
2014-10-15 12:30:00,53.51,53.71,53.46,53.65,324900.0,34.679,34.8086,34.6466,34.7697,324900.0
2014-10-15 12:35:00,53.65,53.66,53.57,53.58,195800.0,34.7697,34.7762,34.7179,34.7244,195800.0
2014-10-15 12:40:00,53.58,53.65,53.48,53.5,270200.0,34.7244,34.7697,34.6596,34.6725,270200.0
2014-10-15 12:45:00,53.5,53.69,53.0,53.6,747200.0,34.6725,34.7957,34.3485,34.7373,747200.0
2014-10-15 12:50:00,53.6,53.69,53.55,53.63,493500.0,34.7373,34.7957,34.7049,34.7568,493500.0
2014-10-15 12:55:00,53.64,53.7,52.83,53.17,1598100.0,34.7633,34.8021,34.2383,34.4587,1598100.0
2014-10-15 13:00:00,53.17,53.19,52.5,52.92,1934700.0,34.4587,34.4716,34.0244,34.2966,1934700.0
2014-10-15 13:05:00,52.91,53.06,52.63,52.95,1972600.0,34.2902,34.3874,34.1087,34.3161,1972600.0
2014-10-15 13:10:00,52.97,53.25,52.81,53.1,1556600.0,34.329,34.5105,34.2253,34.4133,1556600.0
2014-10-15 13:15:00,53.11,53.21,52.95,53.01,1042800.0,34.4198,34.4846,34.3161,34.355,1042800.0
2014-10-15 13:20:00,53.01,53.01,52.87,52.89,469700.0,34.355,34.355,34.2642,34.2772,469700.0
2014-10-15 13:25:00,52.89,53.31,52.87,53.14,1378700.0,34.2772,34.5494,34.2642,34.4392,1378700.0
2014-10-15 13:30:00,53.14,53.5,53.12,53.49,196900.0,34.4392,34.6725,34.4262,34.666,196900.0
2014-10-15 13:35:00,53.49,53.98,53.43,53.95,513700.0,34.666,34.9836,34.6272,34.9642,513700.0
2014-10-15 13:40:00,53.94,54.12,53.82,53.82,990100.0,34.9577,35.0743,34.8799,34.8799,990100.0
2014-10-15 13:45:00,53.83,54.07,53.51,54.0,1397900.0,34.8864,35.0419,34.679,34.9966,1397900.0
2014-10-15 13:50:00,54.0,54.09,53.23,53.36,1068600.0,34.9966,35.0549,34.4975,34.5818,1068600.0
2014-10-15 13:55:00,53.36,53.75,53.36,53.45,511700.0,34.5818,34.8345,34.5818,34.6401,511700.0
2014-10-15 14:00:00,53.43,53.43,53.0,53.2,946000.0,34.6272,34.6272,34.3485,34.4781,946000.0
2014-10-15 14:05:00,53.2,53.44,53.17,53.42,721800.0,34.4781,34.6336,34.4587,34.6207,721800.0
2014-10-15 14:10:00,53.42,53.55,53.37,53.42,1248400.0,34.6207,34.7049,34.5883,34.6207,1248400.0
2014-10-15 14:15:00,53.42,53.58,53.39,53.55,446100.0,34.6207,34.7244,34.6012,34.7049,446100.0
2014-10-15 14:20:00,53.56,53.81,53.55,53.8,443100.0,34.7114,34.8734,34.7049,34.8669,443100.0
2014-10-15 14:25:00,53.8,54.04,53.8,54.01,420400.0,34.8669,35.0225,34.8669,35.003,420400.0
2014-10-15 14:30:00,54.01,54.19,53.95,54.14,1480000.0,35.003,35.1197,34.9642,35.0873,1480000.0
2014-10-15 14:35:00,54.14,54.25,54.0,54.13,977900.0,35.0873,35.1586,34.9966,35.0808,977900.0
2014-10-15 14:40:00,54.13,54.31,54.04,54.29,736900.0,35.0808,35.1975,35.0225,35.1845,736900.0
2014-10-15 14:45:00,54.3,54.4,54.2,54.39,381200.0,35.191,35.2558,35.1262,35.2493,381200.0
2014-10-15 14:50:00,54.39,54.44,54.28,54.32,324300.0,35.2493,35.2817,35.178,35.2039,324300.0
2014-10-15 14:55:00,54.32,54.33,54.25,54.3,318700.0,35.2039,35.2104,35.1586,35.191,318700.0
2014-10-15 15:00:00,54.3,54.3,53.94,53.99,610300.0,35.191,35.191,34.9577,34.9901,610300.0
2014-10-15 15:05:00,53.98,54.17,53.93,54.11,564400.0,34.9836,35.1067,34.9512,35.0679,564400.0
2014-10-15 15:10:00,54.11,54.27,54.11,54.16,650500.0,35.0679,35.1715,35.0679,35.1003,650500.0
2014-10-15 15:15:00,54.16,54.16,54.0,54.14,899200.0,35.1003,35.1003,34.9966,35.0873,899200.0
2014-10-15 15:20:00,54.14,54.34,54.13,54.28,483600.0,35.0873,35.2169,35.0808,35.178,483600.0
2014-10-15 15:25:00,54.35,54.81,54.34,54.8,756800.0,35.2234,35.5215,35.2169,35.515,756800.0
2014-10-15 15:30:00,54.81,54.9,54.64,54.67,844800.0,35.5215,35.5798,35.4113,35.4308,844800.0
2014-10-15 15:35:00,54.67,55.26,54.59,55.25,727600.0,35.4308,35.8131,35.3789,35.8067,727600.0
2014-10-15 15:40:00,55.25,55.65,55.2,55.64,1223800.0,35.8067,36.0659,35.7743,36.0594,1223800.0
2014-10-15 15:45:00,55.65,55.72,55.29,55.31,1537200.0,36.0659,36.1113,35.8326,35.8456,1537200.0
2014-10-15 15:50:00,55.31,55.33,55.04,55.07,1930600.0,35.8456,35.8585,35.6706,35.69,1930600.0
2014-10-15 15:55:00,55.07,55.08,54.5,54.58,4038500.0,35.69,35.6965,35.3206,35.3725,4038500.0
2014-10-16 09:30:00,55.8,55.9,54.87,54.92,1777100.0,36.1631,36.2279,35.5604,35.5928,1777100.0
2014-10-16 09:35:00,54.92,55.35,54.59,55.0,2681400.0,35.5928,35.8715,35.3789,35.6446,2681400.0
2014-10-16 09:40:00,55.0,55.37,54.62,55.3,2426000.0,35.6446,35.8844,35.3984,35.8391,2426000.0
2014-10-16 09:45:00,55.29,55.32,55.05,55.17,1497300.0,35.8326,35.852,35.6771,35.7548,1497300.0
2014-10-16 09:50:00,55.16,55.3,54.82,54.99,2181500.0,35.7483,35.8391,35.528,35.6382,2181500.0
2014-10-16 09:55:00,54.99,55.07,54.96,55.0,1479700.0,35.6382,35.69,35.6187,35.6446,1479700.0
2014-10-16 10:00:00,54.99,55.05,54.91,55.0,1057300.0,35.6382,35.6771,35.5863,35.6446,1057300.0
2014-10-16 10:05:00,55.0,55.01,54.74,54.86,1023700.0,35.6446,35.6511,35.4761,35.5539,1023700.0
2014-10-16 10:10:00,54.86,54.86,54.69,54.7,822600.0,35.5539,35.5539,35.4437,35.4502,822600.0
2014-10-16 10:15:00,54.7,54.7,54.39,54.43,579000.0,35.4502,35.4502,35.2493,35.2752,579000.0
2014-10-16 10:20:00,54.42,54.77,54.4,54.53,1344800.0,35.2688,35.4956,35.2558,35.34,1344800.0
2014-10-16 10:25:00,54.53,54.64,54.35,54.4,708500.0,35.34,35.4113,35.2234,35.2558,708500.0
2014-10-16 10:30:00,54.41,54.41,53.95,53.95,1070800.0,35.2623,35.2623,34.9642,34.9642,1070800.0
2014-10-16 10:35:00,53.95,54.04,53.6,53.96,1381000.0,34.9642,35.0225,34.7373,34.9706,1381000.0
2014-10-16 10:40:00,53.95,54.5,53.93,54.39,853300.0,34.9642,35.3206,34.9512,35.2493,853300.0
2014-10-16 10:45:00,54.39,54.41,54.26,54.28,492400.0,35.2493,35.2623,35.1651,35.178,492400.0
2014-10-16 10:50:00,54.27,54.37,54.09,54.1,808700.0,35.1715,35.2364,35.0549,35.0614,808700.0
2014-10-16 10:55:00,54.12,54.34,54.12,54.25,767500.0,35.0743,35.2169,35.0743,35.1586,767500.0
2014-10-16 11:00:00,54.26,54.37,54.18,54.22,721100.0,35.1651,35.2364,35.1132,35.1391,721100.0
2014-10-16 11:05:00,54.21,54.24,53.97,54.0,955200.0,35.1327,35.1521,34.9771,34.9966,955200.0
2014-10-16 11:10:00,54.0,54.21,53.98,54.04,587200.0,34.9966,35.1327,34.9836,35.0225,587200.0
2014-10-16 11:15:00,54.03,54.29,54.03,54.27,811800.0,35.016,35.1845,35.016,35.1715,811800.0
2014-10-16 11:20:00,54.27,54.28,54.2,54.25,723600.0,35.1715,35.178,35.1262,35.1586,723600.0
2014-10-16 11:25:00,54.25,54.45,54.2,54.41,646600.0,35.1586,35.2882,35.1262,35.2623,646600.0
2014-10-16 11:30:00,54.41,54.45,54.31,54.4,607900.0,35.2623,35.2882,35.1975,35.2558,607900.0
2014-10-16 11:35:00,54.4,54.47,54.35,54.36,1030600.0,35.2558,35.3012,35.2234,35.2299,1030600.0
2014-10-16 11:40:00,54.37,54.46,54.36,54.38,754400.0,35.2364,35.2947,35.2299,35.2428,754400.0
2014-10-16 11:45:00,54.38,54.41,54.13,54.25,479300.0,35.2428,35.2623,35.0808,35.1586,479300.0
2014-10-16 11:50:00,54.25,54.29,54.21,54.25,544400.0,35.1586,35.1845,35.1327,35.1586,544400.0
2014-10-16 11:55:00,54.25,54.43,54.13,54.13,238600.0,35.1586,35.2752,35.0808,35.0808,238600.0
2014-10-16 12:00:00,54.13,54.15,54.0,54.09,244400.0,35.0808,35.0938,34.9966,35.0549,244400.0
2014-10-16 12:05:00,54.1,54.25,54.1,54.1,242600.0,35.0614,35.1586,35.0614,35.0614,242600.0
2014-10-16 12:10:00,54.11,54.21,54.03,54.21,386000.0,35.0679,35.1327,35.016,35.1327,386000.0
2014-10-16 12:15:00,54.21,54.25,54.17,54.21,463300.0,35.1327,35.1586,35.1067,35.1327,463300.0
2014-10-16 12:20:00,54.21,54.27,54.18,54.19,295200.0,35.1327,35.1715,35.1132,35.1197,295200.0
2014-10-16 12:25:00,54.18,54.29,54.12,54.2,496400.0,35.1132,35.1845,35.0743,35.1262,496400.0
2014-10-16 12:30:00,54.21,54.23,54.05,54.14,364600.0,35.1327,35.1456,35.029,35.0873,364600.0
2014-10-16 12:35:00,54.14,54.19,54.1,54.15,324300.0,35.0873,35.1197,35.0614,35.0938,324300.0
2014-10-16 12:40:00,54.15,54.25,54.13,54.13,264300.0,35.0938,35.1586,35.0808,35.0808,264300.0
2014-10-16 12:45:00,54.13,54.25,54.1,54.25,226400.0,35.0808,35.1586,35.0614,35.1586,226400.0
2014-10-16 12:50:00,54.25,54.29,54.24,54.28,287500.0,35.1586,35.1845,35.1521,35.178,287500.0
2014-10-16 12:55:00,54.28,54.39,54.26,54.39,273200.0,35.178,35.2493,35.1651,35.2493,273200.0
2014-10-16 13:00:00,54.39,54.51,54.38,54.48,771700.0,35.2493,35.3271,35.2428,35.3076,771700.0
2014-10-16 13:05:00,54.48,54.56,54.4,54.49,661900.0,35.3076,35.3595,35.2558,35.3141,661900.0
2014-10-16 13:10:00,54.5,54.5,54.3,54.34,192000.0,35.3206,35.3206,35.191,35.2169,192000.0
2014-10-16 13:15:00,54.35,54.51,54.33,54.5,301100.0,35.2234,35.3271,35.2104,35.3206,301100.0
2014-10-16 13:20:00,54.51,54.53,54.37,54.51,264300.0,35.3271,35.34,35.2364,35.3271,264300.0
2014-10-16 13:25:00,54.5,54.59,54.5,54.54,364700.0,35.3206,35.3789,35.3206,35.3465,364700.0
2014-10-16 13:30:00,54.53,54.81,54.52,54.8,440000.0,35.34,35.5215,35.3336,35.515,440000.0
2014-10-16 13:35:00,54.8,54.91,54.69,54.7,415200.0,35.515,35.5863,35.4437,35.4502,415200.0
2014-10-16 13:40:00,54.7,54.75,54.62,54.74,324100.0,35.4502,35.4826,35.3984,35.4761,324100.0
2014-10-16 13:45:00,54.74,54.75,54.68,54.69,246000.0,35.4761,35.4826,35.4373,35.4437,246000.0
2014-10-16 13:50:00,54.69,54.7,54.6,54.62,376200.0,35.4437,35.4502,35.3854,35.3984,376200.0
2014-10-16 13:55:00,54.63,54.65,54.45,54.54,446500.0,35.4049,35.4178,35.2882,35.3465,446500.0
2014-10-16 14:00:00,54.55,54.66,54.5,54.63,326900.0,35.353,35.4243,35.3206,35.4049,326900.0
2014-10-16 14:05:00,54.63,54.66,54.6,54.66,406900.0,35.4049,35.4243,35.3854,35.4243,406900.0
2014-10-16 14:10:00,54.66,54.66,54.54,54.55,298800.0,35.4243,35.4243,35.3465,35.353,298800.0
2014-10-16 14:15:00,54.56,54.62,54.55,54.61,543100.0,35.3595,35.3984,35.353,35.3919,543100.0
2014-10-16 14:20:00,54.61,54.65,54.44,54.53,468500.0,35.3919,35.4178,35.2817,35.34,468500.0
2014-10-16 14:25:00,54.53,54.54,54.27,54.29,436600.0,35.34,35.3465,35.1715,35.1845,436600.0
2014-10-16 14:30:00,54.3,54.41,54.28,54.35,369400.0,35.191,35.2623,35.178,35.2234,369400.0
2014-10-16 14:35:00,54.35,54.35,54.24,54.25,340400.0,35.2234,35.2234,35.1521,35.1586,340400.0
2014-10-16 14:40:00,54.25,54.25,54.12,54.12,322400.0,35.1586,35.1586,35.0743,35.0743,322400.0
2014-10-16 14:45:00,54.13,54.15,53.95,53.98,686400.0,35.0808,35.0938,34.9642,34.9836,686400.0
2014-10-16 14:50:00,53.98,54.0,53.78,53.8,508200.0,34.9836,34.9966,34.854,34.8669,508200.0
2014-10-16 14:55:00,53.79,53.9,53.74,53.8,547600.0,34.8605,34.9318,34.8281,34.8669,547600.0
2014-10-16 15:00:00,53.8,53.83,53.46,53.55,632100.0,34.8669,34.8864,34.6466,34.7049,632100.0
2014-10-16 15:05:00,53.47,53.67,53.31,53.67,466900.0,34.6531,34.7827,34.5494,34.7827,466900.0
2014-10-16 15:10:00,53.67,54.01,53.63,53.98,448600.0,34.7827,35.003,34.7568,34.9836,448600.0
2014-10-16 15:15:00,53.98,54.0,53.73,53.79,555200.0,34.9836,34.9966,34.8216,34.8605,555200.0
2014-10-16 15:20:00,53.8,53.86,53.66,53.76,472700.0,34.8669,34.9058,34.7762,34.841,472700.0
2014-10-16 15:25:00,53.75,53.75,53.54,53.68,353100.0,34.8345,34.8345,34.6984,34.7892,353100.0
2014-10-16 15:30:00,53.68,53.69,53.44,53.47,472600.0,34.7892,34.7957,34.6336,34.6531,472600.0
2014-10-16 15:35:00,53.46,53.48,53.11,53.22,464800.0,34.6466,34.6596,34.4198,34.4911,464800.0
2014-10-16 15:40:00,53.23,53.24,53.03,53.04,789100.0,34.4975,34.504,34.3679,34.3744,789100.0
2014-10-16 15:45:00,53.04,53.17,52.9,52.91,835200.0,34.3744,34.4587,34.2837,34.2902,835200.0
2014-10-16 15:50:00,52.92,53.05,52.84,52.93,1165300.0,34.2966,34.3809,34.2448,34.3031,1165300.0
2014-10-16 15:55:00,52.93,53.03,52.84,52.88,3417600.0,34.3031,34.3679,34.2448,34.2707,3417600.0
2014-10-17 09:30:00,53.78,53.78,53.18,53.32,1143700.0,34.854,34.854,34.4651,34.5559,1143700.0
2014-10-17 09:35:00,53.32,53.47,53.21,53.22,357500.0,34.5559,34.6531,34.4846,34.4911,357500.0
2014-10-17 09:40:00,53.22,53.27,52.9,52.94,363000.0,34.4911,34.5235,34.2837,34.3096,363000.0
2014-10-17 09:45:00,52.95,53.15,52.9,53.11,609500.0,34.3161,34.4457,34.2837,34.4198,609500.0
2014-10-17 09:50:00,53.11,53.27,53.1,53.18,427800.0,34.4198,34.5235,34.4133,34.4651,427800.0
2014-10-17 09:55:00,53.18,53.23,53.09,53.11,408700.0,34.4651,34.4975,34.4068,34.4198,408700.0
2014-10-17 10:00:00,53.12,53.17,53.1,53.14,403200.0,34.4262,34.4587,34.4133,34.4392,403200.0
2014-10-17 10:05:00,53.15,53.17,53.11,53.13,391100.0,34.4457,34.4587,34.4198,34.4327,391100.0
2014-10-17 10:10:00,53.14,53.16,53.11,53.16,291500.0,34.4392,34.4522,34.4198,34.4522,291500.0
2014-10-17 10:15:00,53.16,53.16,53.04,53.12,589500.0,34.4522,34.4522,34.3744,34.4262,589500.0
2014-10-17 10:20:00,53.12,53.17,53.06,53.15,1695100.0,34.4262,34.4587,34.3874,34.4457,1695100.0
2014-10-17 10:25:00,53.15,53.49,53.15,53.4,500000.0,34.4457,34.666,34.4457,34.6077,500000.0
2014-10-17 10:30:00,53.4,53.4,53.25,53.26,289100.0,34.6077,34.6077,34.5105,34.517,289100.0
2014-10-17 10:35:00,53.25,53.29,53.2,53.24,549100.0,34.5105,34.5364,34.4781,34.504,549100.0
2014-10-17 10:40:00,53.24,53.3,53.19,53.28,933400.0,34.504,34.5429,34.4716,34.5299,933400.0
2014-10-17 10:45:00,53.28,53.29,53.2,53.23,434900.0,34.5299,34.5364,34.4781,34.4975,434900.0
2014-10-17 10:50:00,53.23,53.28,53.22,53.26,291200.0,34.4975,34.5299,34.4911,34.517,291200.0
2014-10-17 10:55:00,53.26,53.26,53.19,53.22,427400.0,34.517,34.517,34.4716,34.4911,427400.0
2014-10-17 11:00:00,53.22,53.25,53.17,53.23,369100.0,34.4911,34.5105,34.4587,34.4975,369100.0
2014-10-17 11:05:00,53.23,53.27,53.2,53.25,411500.0,34.4975,34.5235,34.4781,34.5105,411500.0
2014-10-17 11:10:00,53.26,53.27,53.23,53.24,388400.0,34.517,34.5235,34.4975,34.504,388400.0
2014-10-17 11:15:00,53.23,53.31,53.23,53.29,399900.0,34.4975,34.5494,34.4975,34.5364,399900.0
2014-10-17 11:20:00,53.29,53.3,53.25,53.27,160200.0,34.5364,34.5429,34.5105,34.5235,160200.0
2014-10-17 11:25:00,53.27,53.4,53.27,53.37,181500.0,34.5235,34.6077,34.5235,34.5883,181500.0
2014-10-17 11:30:00,53.36,53.37,53.21,53.25,501800.0,34.5818,34.5883,34.4846,34.5105,501800.0
2014-10-17 11:35:00,53.25,53.44,53.24,53.44,293400.0,34.5105,34.6336,34.504,34.6336,293400.0
2014-10-17 11:40:00,53.44,53.51,53.44,53.48,388200.0,34.6336,34.679,34.6336,34.6596,388200.0
2014-10-17 11:45:00,53.48,53.5,53.35,53.43,203900.0,34.6596,34.6725,34.5753,34.6272,203900.0
2014-10-17 11:50:00,53.42,53.46,53.39,53.41,158700.0,34.6207,34.6466,34.6012,34.6142,158700.0
2014-10-17 11:55:00,53.42,53.44,53.33,53.37,157500.0,34.6207,34.6336,34.5623,34.5883,157500.0
2014-10-17 12:00:00,53.37,53.39,53.32,53.33,283200.0,34.5883,34.6012,34.5559,34.5623,283200.0
2014-10-17 12:05:00,53.34,53.38,53.24,53.3,142200.0,34.5688,34.5948,34.504,34.5429,142200.0
2014-10-17 12:10:00,53.3,53.31,53.21,53.25,116200.0,34.5429,34.5494,34.4846,34.5105,116200.0
2014-10-17 12:15:00,53.25,53.27,53.22,53.23,274600.0,34.5105,34.5235,34.4911,34.4975,274600.0
2014-10-17 12:20:00,53.23,53.27,53.2,53.2,280000.0,34.4975,34.5235,34.4781,34.4781,280000.0
2014-10-17 12:25:00,53.2,53.23,53.1,53.1,253300.0,34.4781,34.4975,34.4133,34.4133,253300.0
2014-10-17 12:30:00,53.1,53.21,53.09,53.16,202100.0,34.4133,34.4846,34.4068,34.4522,202100.0
2014-10-17 12:35:00,53.16,53.29,53.15,53.27,205400.0,34.4522,34.5364,34.4457,34.5235,205400.0
2014-10-17 12:40:00,53.27,53.27,53.18,53.22,148900.0,34.5235,34.5235,34.4651,34.4911,148900.0
2014-10-17 12:45:00,53.21,53.26,53.19,53.22,156000.0,34.4846,34.517,34.4716,34.4911,156000.0
2014-10-17 12:50:00,53.21,53.22,53.15,53.2,158300.0,34.4846,34.4911,34.4457,34.4781,158300.0
2014-10-17 12:55:00,53.2,53.21,53.09,53.16,451800.0,34.4781,34.4846,34.4068,34.4522,451800.0
2014-10-17 13:00:00,53.16,53.21,53.14,53.15,418900.0,34.4522,34.4846,34.4392,34.4457,418900.0
2014-10-17 13:05:00,53.14,53.16,53.09,53.12,373900.0,34.4392,34.4522,34.4068,34.4262,373900.0
2014-10-17 13:10:00,53.13,53.13,53.05,53.09,309600.0,34.4327,34.4327,34.3809,34.4068,309600.0
2014-10-17 13:15:00,53.09,53.14,53.08,53.1,227400.0,34.4068,34.4392,34.4003,34.4133,227400.0
2014-10-17 13:20:00,53.1,53.11,53.08,53.1,200300.0,34.4133,34.4198,34.4003,34.4133,200300.0
2014-10-17 13:25:00,53.1,53.13,53.09,53.09,332900.0,34.4133,34.4327,34.4068,34.4068,332900.0
2014-10-17 13:30:00,53.09,53.21,53.07,53.17,172100.0,34.4068,34.4846,34.3938,34.4587,172100.0
2014-10-17 13:35:00,53.17,53.21,53.1,53.19,138700.0,34.4587,34.4846,34.4133,34.4716,138700.0
2014-10-17 13:40:00,53.19,53.24,53.14,53.14,122500.0,34.4716,34.504,34.4392,34.4392,122500.0
2014-10-17 13:45:00,53.13,53.26,53.13,53.19,75800.0,34.4327,34.517,34.4327,34.4716,75800.0
2014-10-17 13:50:00,53.19,53.28,53.14,53.25,495600.0,34.4716,34.5299,34.4392,34.5105,495600.0
2014-10-17 13:55:00,53.25,53.33,53.22,53.33,347600.0,34.5105,34.5623,34.4911,34.5623,347600.0
2014-10-17 14:00:00,53.32,53.36,53.27,53.31,200600.0,34.5559,34.5818,34.5235,34.5494,200600.0
2014-10-17 14:05:00,53.32,53.33,53.23,53.27,478100.0,34.5559,34.5623,34.4975,34.5235,478100.0
2014-10-17 14:10:00,53.28,53.37,53.24,53.29,434000.0,34.5299,34.5883,34.504,34.5364,434000.0
2014-10-17 14:15:00,53.29,53.35,53.25,53.35,723300.0,34.5364,34.5753,34.5105,34.5753,723300.0
2014-10-17 14:20:00,53.35,53.4,53.29,53.4,300700.0,34.5753,34.6077,34.5364,34.6077,300700.0
2014-10-17 14:25:00,53.4,53.4,53.25,53.35,307600.0,34.6077,34.6077,34.5105,34.5753,307600.0
2014-10-17 14:30:00,53.34,53.48,53.34,53.41,472300.0,34.5688,34.6596,34.5688,34.6142,472300.0
2014-10-17 14:35:00,53.41,53.45,53.36,53.37,331500.0,34.6142,34.6401,34.5818,34.5883,331500.0
2014-10-17 14:40:00,53.38,53.44,53.35,53.36,517100.0,34.5948,34.6336,34.5753,34.5818,517100.0
2014-10-17 14:45:00,53.36,53.38,53.33,53.36,408500.0,34.5818,34.5948,34.5623,34.5818,408500.0
2014-10-17 14:50:00,53.36,53.39,53.35,53.35,1023800.0,34.5818,34.6012,34.5753,34.5753,1023800.0
2014-10-17 14:55:00,53.36,53.56,53.34,53.55,303800.0,34.5818,34.7114,34.5688,34.7049,303800.0
2014-10-17 15:00:00,53.56,53.56,53.37,53.4,253600.0,34.7114,34.7114,34.5883,34.6077,253600.0
2014-10-17 15:05:00,53.4,53.54,53.39,53.54,275200.0,34.6077,34.6984,34.6012,34.6984,275200.0
2014-10-17 15:10:00,53.54,53.71,53.52,53.7,196100.0,34.6984,34.8086,34.6855,34.8021,196100.0
2014-10-17 15:15:00,53.7,53.71,53.57,53.7,266700.0,34.8021,34.8086,34.7179,34.8021,266700.0
2014-10-17 15:20:00,53.7,53.82,53.69,53.75,334400.0,34.8021,34.8799,34.7957,34.8345,334400.0
2014-10-17 15:25:00,53.75,53.87,53.74,53.84,313000.0,34.8345,34.9123,34.8281,34.8929,313000.0
2014-10-17 15:30:00,53.84,53.9,53.8,53.83,233800.0,34.8929,34.9318,34.8669,34.8864,233800.0
2014-10-17 15:35:00,53.82,53.84,53.67,53.71,431400.0,34.8799,34.8929,34.7827,34.8086,431400.0
2014-10-17 15:40:00,53.71,53.75,53.68,53.72,435700.0,34.8086,34.8345,34.7892,34.8151,435700.0
2014-10-17 15:45:00,53.72,53.81,53.59,53.66,538100.0,34.8151,34.8734,34.7308,34.7762,538100.0
2014-10-17 15:50:00,53.66,53.66,53.54,53.58,659100.0,34.7762,34.7762,34.6984,34.7244,659100.0
2014-10-17 15:55:00,53.59,53.59,53.33,53.38,1072900.0,34.7308,34.7308,34.5623,34.5948,1072900.0
2014-10-20 09:30:00,52.56,53.2,52.25,53.19,558800.0,34.0633,34.4781,33.8624,34.4716,558800.0
2014-10-20 09:35:00,53.2,53.42,53.2,53.4,282000.0,34.4781,34.6207,34.4781,34.6077,282000.0
2014-10-20 09:40:00,53.4,53.51,53.24,53.45,247300.0,34.6077,34.679,34.504,34.6401,247300.0
2014-10-20 09:45:00,53.46,53.73,53.46,53.72,270100.0,34.6466,34.8216,34.6466,34.8151,270100.0
2014-10-20 09:50:00,53.71,54.02,53.68,53.69,404500.0,34.8086,35.0095,34.7892,34.7957,404500.0
2014-10-20 09:55:00,53.67,53.99,53.67,53.98,181300.0,34.7827,34.9901,34.7827,34.9836,181300.0
2014-10-20 10:00:00,53.97,53.99,53.77,53.84,164300.0,34.9771,34.9901,34.8475,34.8929,164300.0
2014-10-20 10:05:00,53.84,53.97,53.81,53.95,178400.0,34.8929,34.9771,34.8734,34.9642,178400.0
2014-10-20 10:10:00,53.93,54.0,53.88,53.96,184400.0,34.9512,34.9966,34.9188,34.9706,184400.0
2014-10-20 10:15:00,53.96,54.0,53.94,53.96,124300.0,34.9706,34.9966,34.9577,34.9706,124300.0
2014-10-20 10:20:00,53.96,54.0,53.84,53.99,105900.0,34.9706,34.9966,34.8929,34.9901,105900.0
2014-10-20 10:25:00,54.0,54.01,53.9,53.97,213600.0,34.9966,35.003,34.9318,34.9771,213600.0
2014-10-20 10:30:00,53.97,53.98,53.83,53.92,97100.0,34.9771,34.9836,34.8864,34.9447,97100.0
2014-10-20 10:35:00,53.92,54.09,53.91,54.03,302800.0,34.9447,35.0549,34.9382,35.016,302800.0
2014-10-20 10:40:00,54.03,54.04,53.7,53.91,144500.0,35.016,35.0225,34.8021,34.9382,144500.0
2014-10-20 10:45:00,53.92,53.94,53.65,53.66,104300.0,34.9447,34.9577,34.7697,34.7762,104300.0
2014-10-20 10:50:00,53.65,53.73,53.55,53.72,95600.0,34.7697,34.8216,34.7049,34.8151,95600.0
2014-10-20 10:55:00,53.72,53.8,53.56,53.67,131800.0,34.8151,34.8669,34.7114,34.7827,131800.0
2014-10-20 11:00:00,53.65,53.77,53.55,53.59,101400.0,34.7697,34.8475,34.7049,34.7308,101400.0
2014-10-20 11:05:00,53.59,53.67,53.56,53.64,203900.0,34.7308,34.7827,34.7114,34.7633,203900.0
2014-10-20 11:10:00,53.64,53.65,53.44,53.57,131800.0,34.7633,34.7697,34.6336,34.7179,131800.0
2014-10-20 11:15:00,53.58,53.62,53.47,53.55,71200.0,34.7244,34.7503,34.6531,34.7049,71200.0
2014-10-20 11:20:00,53.54,53.59,53.48,53.59,91200.0,34.6984,34.7308,34.6596,34.7308,91200.0
2014-10-20 11:25:00,53.58,53.6,53.52,53.55,61600.0,34.7244,34.7373,34.6855,34.7049,61600.0
2014-10-20 11:30:00,53.56,53.59,53.55,53.57,147900.0,34.7114,34.7308,34.7049,34.7179,147900.0
2014-10-20 11:35:00,53.57,53.62,53.56,53.59,94500.0,34.7179,34.7503,34.7114,34.7308,94500.0
2014-10-20 11:40:00,53.6,53.81,53.51,53.76,182700.0,34.7373,34.8734,34.679,34.841,182700.0
2014-10-20 11:45:00,53.75,53.79,53.54,53.62,78100.0,34.8345,34.8605,34.6984,34.7503,78100.0
2014-10-20 11:50:00,53.61,53.62,53.53,53.55,53500.0,34.7438,34.7503,34.692,34.7049,53500.0
2014-10-20 11:55:00,53.55,53.61,53.51,53.54,47700.0,34.7049,34.7438,34.679,34.6984,47700.0
2014-10-20 12:00:00,53.54,53.62,53.52,53.61,42200.0,34.6984,34.7503,34.6855,34.7438,42200.0
2014-10-20 12:05:00,53.61,53.69,53.6,53.64,70600.0,34.7438,34.7957,34.7373,34.7633,70600.0
2014-10-20 12:10:00,53.64,53.69,53.63,53.64,169500.0,34.7633,34.7957,34.7568,34.7633,169500.0
2014-10-20 12:15:00,53.64,53.66,53.58,53.6,334100.0,34.7633,34.7762,34.7244,34.7373,334100.0
2014-10-20 12:20:00,53.61,53.73,53.57,53.64,72500.0,34.7438,34.8216,34.7179,34.7633,72500.0
2014-10-20 12:25:00,53.64,53.7,53.58,53.67,34800.0,34.7633,34.8021,34.7244,34.7827,34800.0
2014-10-20 12:30:00,53.67,53.75,53.57,53.75,162500.0,34.7827,34.8345,34.7179,34.8345,162500.0
2014-10-20 12:35:00,53.75,53.76,53.66,53.73,63900.0,34.8345,34.841,34.7762,34.8216,63900.0
2014-10-20 12:40:00,53.72,53.76,53.69,53.76,254600.0,34.8151,34.841,34.7957,34.841,254600.0
2014-10-20 12:45:00,53.76,53.92,53.74,53.92,263300.0,34.841,34.9447,34.8281,34.9447,263300.0
2014-10-20 12:50:00,53.91,54.04,53.86,54.02,701100.0,34.9382,35.0225,34.9058,35.0095,701100.0
2014-10-20 12:55:00,54.01,54.06,53.93,53.97,470600.0,35.003,35.0354,34.9512,34.9771,470600.0
2014-10-20 13:00:00,53.97,54.05,53.94,54.04,334900.0,34.9771,35.029,34.9577,35.0225,334900.0
2014-10-20 13:05:00,54.05,54.24,54.03,54.23,254200.0,35.029,35.1521,35.016,35.1456,254200.0
2014-10-20 13:10:00,54.23,54.33,54.08,54.13,105400.0,35.1456,35.2104,35.0484,35.0808,105400.0
2014-10-20 13:15:00,54.12,54.24,54.12,54.23,58400.0,35.0743,35.1521,35.0743,35.1456,58400.0
2014-10-20 13:20:00,54.23,54.31,54.19,54.3,81700.0,35.1456,35.1975,35.1197,35.191,81700.0
2014-10-20 13:25:00,54.3,54.5,54.3,54.44,123700.0,35.191,35.3206,35.191,35.2817,123700.0
2014-10-20 13:30:00,54.43,54.58,54.43,54.57,209800.0,35.2752,35.3725,35.2752,35.366,209800.0
2014-10-20 13:35:00,54.57,54.59,54.5,54.5,142500.0,35.366,35.3789,35.3206,35.3206,142500.0
2014-10-20 13:40:00,54.5,54.5,54.27,54.27,91400.0,35.3206,35.3206,35.1715,35.1715,91400.0
2014-10-20 13:45:00,54.27,54.34,54.16,54.25,147300.0,35.1715,35.2169,35.1003,35.1586,147300.0
2014-10-20 13:50:00,54.25,54.3,54.23,54.26,129900.0,35.1586,35.191,35.1456,35.1651,129900.0
2014-10-20 13:55:00,54.27,54.3,54.08,54.12,122500.0,35.1715,35.191,35.0484,35.0743,122500.0
2014-10-20 14:00:00,54.11,54.25,54.08,54.22,127500.0,35.0679,35.1586,35.0484,35.1391,127500.0
2014-10-20 14:05:00,54.22,54.29,54.22,54.28,37800.0,35.1391,35.1845,35.1391,35.178,37800.0
2014-10-20 14:10:00,54.28,54.42,54.25,54.41,66600.0,35.178,35.2688,35.1586,35.2623,66600.0
2014-10-20 14:15:00,54.4,54.43,54.35,54.43,102100.0,35.2558,35.2752,35.2234,35.2752,102100.0
2014-10-20 14:20:00,54.43,54.47,54.34,54.4,92200.0,35.2752,35.3012,35.2169,35.2558,92200.0
2014-10-20 14:25:00,54.41,54.45,54.32,54.35,90000.0,35.2623,35.2882,35.2039,35.2234,90000.0
2014-10-20 14:30:00,54.35,54.43,54.33,54.36,56000.0,35.2234,35.2752,35.2104,35.2299,56000.0
2014-10-20 14:35:00,54.35,54.52,54.34,54.46,160800.0,35.2234,35.3336,35.2169,35.2947,160800.0
2014-10-20 14:40:00,54.46,54.54,54.45,54.51,90500.0,35.2947,35.3465,35.2882,35.3271,90500.0
2014-10-20 14:45:00,54.51,54.52,54.45,54.46,141900.0,35.3271,35.3336,35.2882,35.2947,141900.0
2014-10-20 14:50:00,54.45,54.47,54.37,54.46,101300.0,35.2882,35.3012,35.2364,35.2947,101300.0
2014-10-20 14:55:00,54.46,54.46,54.34,54.35,64100.0,35.2947,35.2947,35.2169,35.2234,64100.0
2014-10-20 15:00:00,54.35,54.4,54.31,54.38,104500.0,35.2234,35.2558,35.1975,35.2428,104500.0
2014-10-20 15:05:00,54.39,54.43,54.34,54.34,140500.0,35.2493,35.2752,35.2169,35.2169,140500.0
2014-10-20 15:10:00,54.34,54.41,54.3,54.41,319600.0,35.2169,35.2623,35.191,35.2623,319600.0
2014-10-20 15:15:00,54.42,54.47,54.39,54.44,568000.0,35.2688,35.3012,35.2493,35.2817,568000.0
2014-10-20 15:20:00,54.44,54.45,54.3,54.41,156000.0,35.2817,35.2882,35.191,35.2623,156000.0
2014-10-20 15:25:00,54.4,54.49,54.35,54.45,296300.0,35.2558,35.3141,35.2234,35.2882,296300.0
2014-10-20 15:30:00,54.44,54.57,54.42,54.5,200800.0,35.2817,35.366,35.2688,35.3206,200800.0
2014-10-20 15:35:00,54.5,54.51,54.39,54.45,163300.0,35.3206,35.3271,35.2493,35.2882,163300.0
2014-10-20 15:40:00,54.44,54.57,54.42,54.57,310300.0,35.2817,35.366,35.2688,35.366,310300.0
2014-10-20 15:45:00,54.56,54.58,54.38,54.47,343300.0,35.3595,35.3725,35.2428,35.3012,343300.0
2014-10-20 15:50:00,54.47,54.48,54.42,54.45,403600.0,35.3012,35.3076,35.2688,35.2882,403600.0
2014-10-20 15:55:00,54.46,54.47,54.37,54.41,601400.0,35.2947,35.3012,35.2364,35.2623,601400.0
2014-10-21 09:30:00,55.3,55.75,55.09,55.75,627700.0,35.8391,36.1307,35.703,36.1307,627700.0
2014-10-21 09:35:00,55.75,55.75,55.48,55.48,617000.0,36.1307,36.1307,35.9557,35.9557,617000.0
2014-10-21 09:40:00,55.48,55.57,55.41,55.51,264400.0,35.9557,36.0141,35.9104,35.9752,264400.0
2014-10-21 09:45:00,55.51,55.52,55.11,55.11,300700.0,35.9752,35.9817,35.7159,35.7159,300700.0
2014-10-21 09:50:00,55.11,55.19,55.02,55.02,387200.0,35.7159,35.7678,35.6576,35.6576,387200.0
2014-10-21 09:55:00,55.03,55.36,55.02,55.14,412400.0,35.6641,35.878,35.6576,35.7354,412400.0
2014-10-21 10:00:00,55.15,55.38,55.14,55.38,321400.0,35.7419,35.8909,35.7354,35.8909,321400.0
2014-10-21 10:05:00,55.38,55.41,55.25,55.32,294400.0,35.8909,35.9104,35.8067,35.852,294400.0
2014-10-21 10:10:00,55.31,55.4,55.27,55.35,331500.0,35.8456,35.9039,35.8196,35.8715,331500.0
2014-10-21 10:15:00,55.36,55.41,55.26,55.39,210800.0,35.878,35.9104,35.8131,35.8974,210800.0
2014-10-21 10:20:00,55.38,55.58,55.37,55.5,350900.0,35.8909,36.0205,35.8844,35.9687,350900.0
2014-10-21 10:25:00,55.5,55.68,55.39,55.62,495300.0,35.9687,36.0853,35.8974,36.0465,495300.0
2014-10-21 10:30:00,55.62,55.8,55.61,55.67,307100.0,36.0465,36.1631,36.04,36.0789,307100.0
2014-10-21 10:35:00,55.69,55.71,55.55,55.57,149800.0,36.0918,36.1048,36.0011,36.0141,149800.0
2014-10-21 10:40:00,55.56,55.67,55.51,55.66,287300.0,36.0076,36.0789,35.9752,36.0724,287300.0
2014-10-21 10:45:00,55.66,55.68,55.55,55.55,251600.0,36.0724,36.0853,36.0011,36.0011,251600.0
2014-10-21 10:50:00,55.56,55.7,55.54,55.62,158800.0,36.0076,36.0983,35.9946,36.0465,158800.0
2014-10-21 10:55:00,55.62,55.64,55.51,55.52,128100.0,36.0465,36.0594,35.9752,35.9817,128100.0
2014-10-21 11:00:00,55.51,55.61,55.5,55.58,119200.0,35.9752,36.04,35.9687,36.0205,119200.0
2014-10-21 11:05:00,55.59,55.61,55.54,55.58,84400.0,36.027,36.04,35.9946,36.0205,84400.0
2014-10-21 11:10:00,55.58,55.63,55.51,55.6,108200.0,36.0205,36.0529,35.9752,36.0335,108200.0
2014-10-21 11:15:00,55.6,55.68,55.59,55.66,600500.0,36.0335,36.0853,36.027,36.0724,600500.0
2014-10-21 11:20:00,55.66,55.69,55.64,55.69,65300.0,36.0724,36.0918,36.0594,36.0918,65300.0
2014-10-21 11:25:00,55.69,55.83,55.68,55.78,107600.0,36.0918,36.1826,36.0853,36.1502,107600.0
2014-10-21 11:30:00,55.79,55.83,55.72,55.83,121100.0,36.1566,36.1826,36.1113,36.1826,121100.0
2014-10-21 11:35:00,55.83,55.85,55.72,55.82,133500.0,36.1826,36.1955,36.1113,36.1761,133500.0
2014-10-21 11:40:00,55.82,55.9,55.8,55.85,362400.0,36.1761,36.2279,36.1631,36.1955,362400.0
2014-10-21 11:45:00,55.84,55.94,55.8,55.86,114800.0,36.189,36.2538,36.1631,36.202,114800.0
2014-10-21 11:50:00,55.86,55.87,55.78,55.84,86400.0,36.202,36.2085,36.1502,36.189,86400.0
2014-10-21 11:55:00,55.84,55.87,55.79,55.8,86700.0,36.189,36.2085,36.1566,36.1631,86700.0
2014-10-21 12:00:00,55.8,55.82,55.72,55.75,106900.0,36.1631,36.1761,36.1113,36.1307,106900.0
2014-10-21 12:05:00,55.74,55.81,55.74,55.79,64200.0,36.1242,36.1696,36.1242,36.1566,64200.0
2014-10-21 12:10:00,55.8,55.81,55.77,55.79,98100.0,36.1631,36.1696,36.1437,36.1566,98100.0
2014-10-21 12:15:00,55.8,55.8,55.75,55.8,68700.0,36.1631,36.1631,36.1307,36.1631,68700.0
2014-10-21 12:20:00,55.8,55.81,55.75,55.76,66300.0,36.1631,36.1696,36.1307,36.1372,66300.0
2014-10-21 12:25:00,55.75,55.78,55.74,55.77,90400.0,36.1307,36.1502,36.1242,36.1437,90400.0
2014-10-21 12:30:00,55.77,55.77,55.74,55.76,78100.0,36.1437,36.1437,36.1242,36.1372,78100.0
2014-10-21 12:35:00,55.77,55.77,55.65,55.65,68100.0,36.1437,36.1437,36.0659,36.0659,68100.0
2014-10-21 12:40:00,55.66,55.75,55.6,55.61,119900.0,36.0724,36.1307,36.0335,36.04,119900.0
2014-10-21 12:45:00,55.6,55.65,55.6,55.63,215200.0,36.0335,36.0659,36.0335,36.0529,215200.0
2014-10-21 12:50:00,55.62,55.65,55.59,55.64,143100.0,36.0465,36.0659,36.027,36.0594,143100.0
2014-10-21 12:55:00,55.64,55.73,55.62,55.73,68500.0,36.0594,36.1177,36.0465,36.1177,68500.0
2014-10-21 13:00:00,55.72,55.73,55.66,55.71,60300.0,36.1113,36.1177,36.0724,36.1048,60300.0
2014-10-21 13:05:00,55.71,55.71,55.65,55.67,57800.0,36.1048,36.1048,36.0659,36.0789,57800.0
2014-10-21 13:10:00,55.67,55.71,55.66,55.7,64800.0,36.0789,36.1048,36.0724,36.0983,64800.0
2014-10-21 13:15:00,55.7,55.71,55.67,55.7,64100.0,36.0983,36.1048,36.0789,36.0983,64100.0
2014-10-21 13:20:00,55.69,55.71,55.64,55.7,97800.0,36.0918,36.1048,36.0594,36.0983,97800.0
2014-10-21 13:25:00,55.68,55.71,55.66,55.71,88400.0,36.0853,36.1048,36.0724,36.1048,88400.0
2014-10-21 13:30:00,55.7,55.88,55.68,55.86,120300.0,36.0983,36.215,36.0853,36.202,120300.0
2014-10-21 13:35:00,55.86,55.9,55.81,55.82,87400.0,36.202,36.2279,36.1696,36.1761,87400.0
2014-10-21 13:40:00,55.81,55.93,55.81,55.89,85200.0,36.1696,36.2474,36.1696,36.2214,85200.0
2014-10-21 13:45:00,55.89,55.89,55.74,55.75,110200.0,36.2214,36.2214,36.1242,36.1307,110200.0
2014-10-21 13:50:00,55.75,55.79,55.73,55.77,122000.0,36.1307,36.1566,36.1177,36.1437,122000.0
2014-10-21 13:55:00,55.76,55.8,55.72,55.78,125900.0,36.1372,36.1631,36.1113,36.1502,125900.0
2014-10-21 14:00:00,55.78,55.81,55.72,55.79,218800.0,36.1502,36.1696,36.1113,36.1566,218800.0
2014-10-21 14:05:00,55.8,55.92,55.79,55.88,162600.0,36.1631,36.2409,36.1566,36.215,162600.0
2014-10-21 14:10:00,55.88,55.89,55.77,55.86,84900.0,36.215,36.2214,36.1437,36.202,84900.0
2014-10-21 14:15:00,55.86,55.86,55.78,55.79,101900.0,36.202,36.202,36.1502,36.1566,101900.0
2014-10-21 14:20:00,55.78,55.79,55.7,55.75,135100.0,36.1502,36.1566,36.0983,36.1307,135100.0
2014-10-21 14:25:00,55.75,55.79,55.75,55.76,50400.0,36.1307,36.1566,36.1307,36.1372,50400.0
2014-10-21 14:30:00,55.77,55.77,55.75,55.76,118900.0,36.1437,36.1437,36.1307,36.1372,118900.0
2014-10-21 14:35:00,55.76,55.87,55.76,55.86,183400.0,36.1372,36.2085,36.1372,36.202,183400.0
2014-10-21 14:40:00,55.87,55.91,55.84,55.9,148600.0,36.2085,36.2344,36.189,36.2279,148600.0
2014-10-21 14:45:00,55.89,55.91,55.85,55.89,161900.0,36.2214,36.2344,36.1955,36.2214,161900.0
2014-10-21 14:50:00,55.89,55.94,55.86,55.92,247700.0,36.2214,36.2538,36.202,36.2409,247700.0
2014-10-21 14:55:00,55.93,55.93,55.86,55.88,171400.0,36.2474,36.2474,36.202,36.215,171400.0
2014-10-21 15:00:00,55.88,55.92,55.81,55.89,347700.0,36.215,36.2409,36.1696,36.2214,347700.0
2014-10-21 15:05:00,55.89,55.93,55.88,55.9,76900.0,36.2214,36.2474,36.215,36.2279,76900.0
2014-10-21 15:10:00,55.9,56.05,55.88,56.05,270200.0,36.2279,36.3251,36.215,36.3251,270200.0
2014-10-21 15:15:00,56.05,56.13,56.03,56.12,286100.0,36.3251,36.377,36.3122,36.3705,286100.0
2014-10-21 15:20:00,56.11,56.25,56.09,56.24,310200.0,36.364,36.4548,36.3511,36.4483,310200.0
2014-10-21 15:25:00,56.24,56.45,56.22,56.42,372100.0,36.4483,36.5844,36.4353,36.5649,372100.0
2014-10-21 15:30:00,56.42,56.42,56.15,56.18,269500.0,36.5649,36.5649,36.3899,36.4094,269500.0
2014-10-21 15:35:00,56.17,56.18,56.07,56.1,236400.0,36.4029,36.4094,36.3381,36.3575,236400.0
2014-10-21 15:40:00,56.1,56.18,56.03,56.16,244200.0,36.3575,36.4094,36.3122,36.3964,244200.0
2014-10-21 15:45:00,56.17,56.21,56.15,56.2,308600.0,36.4029,36.4288,36.3899,36.4223,308600.0
2014-10-21 15:50:00,56.21,56.25,56.12,56.23,378300.0,36.4288,36.4548,36.3705,36.4418,378300.0
2014-10-21 15:55:00,56.23,56.3,56.16,56.28,674400.0,36.4418,36.4872,36.3964,36.4742,674400.0
2014-10-22 09:30:00,56.96,56.99,56.3,56.41,304400.0,36.9149,36.9343,36.4872,36.5584,304400.0
2014-10-22 09:35:00,56.42,56.5,56.26,56.4,359100.0,36.5649,36.6168,36.4612,36.552,359100.0
2014-10-22 09:40:00,56.4,56.61,56.34,56.59,187100.0,36.552,36.6881,36.5131,36.6751,187100.0
2014-10-22 09:45:00,56.6,56.87,56.53,56.78,296200.0,36.6816,36.8566,36.6362,36.7982,296200.0
2014-10-22 09:50:00,56.78,56.99,56.78,56.87,253300.0,36.7982,36.9343,36.7982,36.8566,253300.0
2014-10-22 09:55:00,56.86,56.92,56.73,56.73,245400.0,36.8501,36.889,36.7658,36.7658,245400.0
2014-10-22 10:00:00,56.76,56.77,56.64,56.72,152400.0,36.7853,36.7918,36.7075,36.7594,152400.0
2014-10-22 10:05:00,56.72,56.72,56.49,56.5,242600.0,36.7594,36.7594,36.6103,36.6168,242600.0
2014-10-22 10:10:00,56.51,56.7,56.51,56.67,163600.0,36.6233,36.7464,36.6233,36.7269,163600.0
2014-10-22 10:15:00,56.67,56.67,56.57,56.63,108600.0,36.7269,36.7269,36.6621,36.701,108600.0
2014-10-22 10:20:00,56.64,56.76,56.62,56.7,91600.0,36.7075,36.7853,36.6945,36.7464,91600.0
2014-10-22 10:25:00,56.7,56.71,56.61,56.69,89700.0,36.7464,36.7529,36.6881,36.7399,89700.0
2014-10-22 10:30:00,56.69,56.89,56.64,56.88,126700.0,36.7399,36.8695,36.7075,36.863,126700.0
2014-10-22 10:35:00,56.88,56.88,56.69,56.83,102200.0,36.863,36.863,36.7399,36.8306,102200.0
2014-10-22 10:40:00,56.82,56.92,56.8,56.89,151000.0,36.8242,36.889,36.8112,36.8695,151000.0
2014-10-22 10:45:00,56.89,57.0,56.89,56.93,162100.0,36.8695,36.9408,36.8695,36.8955,162100.0
2014-10-22 10:50:00,56.93,57.13,56.91,57.06,183100.0,36.8955,37.0251,36.8825,36.9797,183100.0
2014-10-22 10:55:00,57.06,57.13,56.96,56.97,142900.0,36.9797,37.0251,36.9149,36.9214,142900.0
2014-10-22 11:00:00,56.97,57.13,56.97,57.03,122800.0,36.9214,37.0251,36.9214,36.9603,122800.0
2014-10-22 11:05:00,57.04,57.05,56.97,57.0,194900.0,36.9667,36.9732,36.9214,36.9408,194900.0
2014-10-22 11:10:00,57.0,57.02,56.92,57.0,169100.0,36.9408,36.9538,36.889,36.9408,169100.0
2014-10-22 11:15:00,57.0,57.07,56.97,57.0,109100.0,36.9408,36.9862,36.9214,36.9408,109100.0
2014-10-22 11:20:00,57.0,57.07,56.99,57.02,164800.0,36.9408,36.9862,36.9343,36.9538,164800.0
2014-10-22 11:25:00,57.01,57.03,56.99,57.0,116800.0,36.9473,36.9603,36.9343,36.9408,116800.0
2014-10-22 11:30:00,57.0,57.02,56.98,57.01,142500.0,36.9408,36.9538,36.9279,36.9473,142500.0
2014-10-22 11:35:00,57.01,57.02,56.97,56.97,97900.0,36.9473,36.9538,36.9214,36.9214,97900.0
2014-10-22 11:40:00,56.98,57.02,56.9,57.0,139900.0,36.9279,36.9538,36.876,36.9408,139900.0
2014-10-22 11:45:00,57.01,57.01,56.9,56.9,91800.0,36.9473,36.9473,36.876,36.876,91800.0
2014-10-22 11:50:00,56.91,57.0,56.91,56.92,83800.0,36.8825,36.9408,36.8825,36.889,83800.0
2014-10-22 11:55:00,56.92,56.97,56.85,56.94,90300.0,36.889,36.9214,36.8436,36.9019,90300.0
2014-10-22 12:00:00,56.94,57.01,56.93,56.97,62000.0,36.9019,36.9473,36.8955,36.9214,62000.0
2014-10-22 12:05:00,56.97,56.98,56.89,56.97,126400.0,36.9214,36.9279,36.8695,36.9214,126400.0
2014-10-22 12:10:00,56.98,56.99,56.91,56.94,105900.0,36.9279,36.9343,36.8825,36.9019,105900.0
2014-10-22 12:15:00,56.93,56.98,56.86,56.91,106500.0,36.8955,36.9279,36.8501,36.8825,106500.0
2014-10-22 12:20:00,56.91,56.98,56.89,56.97,96900.0,36.8825,36.9279,36.8695,36.9214,96900.0
2014-10-22 12:25:00,56.97,57.02,56.95,56.96,205800.0,36.9214,36.9538,36.9084,36.9149,205800.0
2014-10-22 12:30:00,56.97,56.98,56.89,56.9,143000.0,36.9214,36.9279,36.8695,36.876,143000.0
2014-10-22 12:35:00,56.91,56.92,56.78,56.91,209500.0,36.8825,36.889,36.7982,36.8825,209500.0
2014-10-22 12:40:00,56.91,56.95,56.84,56.87,132000.0,36.8825,36.9084,36.8371,36.8566,132000.0
2014-10-22 12:45:00,56.87,56.93,56.76,56.79,130700.0,36.8566,36.8955,36.7853,36.8047,130700.0
2014-10-22 12:50:00,56.79,56.85,56.75,56.8,156600.0,36.8047,36.8436,36.7788,36.8112,156600.0
2014-10-22 12:55:00,56.81,56.97,56.78,56.97,96600.0,36.8177,36.9214,36.7982,36.9214,96600.0
2014-10-22 13:00:00,56.97,57.13,56.97,57.13,192900.0,36.9214,37.0251,36.9214,37.0251,192900.0
2014-10-22 13:05:00,57.13,57.14,57.0,57.09,81300.0,37.0251,37.0315,36.9408,36.9991,81300.0
2014-10-22 13:10:00,57.09,57.09,56.99,57.0,83500.0,36.9991,36.9991,36.9343,36.9408,83500.0
2014-10-22 13:15:00,57.01,57.02,56.99,57.01,86000.0,36.9473,36.9538,36.9343,36.9473,86000.0
2014-10-22 13:20:00,57.0,57.04,56.98,56.99,165600.0,36.9408,36.9667,36.9279,36.9343,165600.0
2014-10-22 13:25:00,56.99,57.0,56.92,56.98,182700.0,36.9343,36.9408,36.889,36.9279,182700.0
2014-10-22 13:30:00,56.98,56.98,56.89,56.91,128100.0,36.9279,36.9279,36.8695,36.8825,128100.0
2014-10-22 13:35:00,56.92,57.0,56.89,56.93,111200.0,36.889,36.9408,36.8695,36.8955,111200.0
2014-10-22 13:40:00,56.93,57.01,56.9,57.0,85800.0,36.8955,36.9473,36.876,36.9408,85800.0
2014-10-22 13:45:00,57.0,57.08,56.96,56.99,147000.0,36.9408,36.9927,36.9149,36.9343,147000.0
2014-10-22 13:50:00,56.99,57.18,56.98,57.18,130400.0,36.9343,37.0575,36.9279,37.0575,130400.0
2014-10-22 13:55:00,57.18,57.18,57.1,57.13,178500.0,37.0575,37.0575,37.0056,37.0251,178500.0
2014-10-22 14:00:00,57.12,57.14,57.09,57.11,119000.0,37.0186,37.0315,36.9991,37.0121,119000.0
2014-10-22 14:05:00,57.1,57.19,57.09,57.13,98300.0,37.0056,37.064,36.9991,37.0251,98300.0
2014-10-22 14:10:00,57.14,57.23,57.13,57.19,92800.0,37.0315,37.0899,37.0251,37.064,92800.0
2014-10-22 14:15:00,57.19,57.25,57.14,57.25,168300.0,37.064,37.1028,37.0315,37.1028,168300.0
2014-10-22 14:20:00,57.24,57.33,57.24,57.3,255000.0,37.0964,37.1547,37.0964,37.1352,255000.0
2014-10-22 14:25:00,57.31,57.45,57.25,57.26,202900.0,37.1417,37.2325,37.1028,37.1093,202900.0
2014-10-22 14:30:00,57.27,57.31,57.2,57.2,173100.0,37.1158,37.1417,37.0704,37.0704,173100.0
2014-10-22 14:35:00,57.21,57.27,57.13,57.2,213600.0,37.0769,37.1158,37.0251,37.0704,213600.0
2014-10-22 14:40:00,57.2,57.3,57.16,57.28,208900.0,37.0704,37.1352,37.0445,37.1223,208900.0
2014-10-22 14:45:00,57.27,57.34,57.21,57.33,191100.0,37.1158,37.1612,37.0769,37.1547,191100.0
2014-10-22 14:50:00,57.33,57.33,57.22,57.25,206700.0,37.1547,37.1547,37.0834,37.1028,206700.0
2014-10-22 14:55:00,57.25,57.32,57.2,57.31,188400.0,37.1028,37.1482,37.0704,37.1417,188400.0
2014-10-22 15:00:00,57.32,57.34,57.19,57.28,198800.0,37.1482,37.1612,37.064,37.1223,198800.0
2014-10-22 15:05:00,57.28,57.28,57.18,57.23,207500.0,37.1223,37.1223,37.0575,37.0899,207500.0
2014-10-22 15:10:00,57.23,57.27,57.18,57.24,208900.0,37.0899,37.1158,37.0575,37.0964,208900.0
2014-10-22 15:15:00,57.23,57.27,57.17,57.17,273600.0,37.0899,37.1158,37.051,37.051,273600.0
2014-10-22 15:20:00,57.18,57.22,57.16,57.22,209300.0,37.0575,37.0834,37.0445,37.0834,209300.0
2014-10-22 15:25:00,57.22,57.27,57.19,57.19,295800.0,37.0834,37.1158,37.064,37.064,295800.0
2014-10-22 15:30:00,57.19,57.19,57.09,57.11,153100.0,37.064,37.064,36.9991,37.0121,153100.0
2014-10-22 15:35:00,57.11,57.16,57.02,57.09,184000.0,37.0121,37.0445,36.9538,36.9991,184000.0
2014-10-22 15:40:00,57.1,57.12,57.0,57.01,217700.0,37.0056,37.0186,36.9408,36.9473,217700.0
2014-10-22 15:45:00,57.0,57.01,56.86,56.86,299600.0,36.9408,36.9473,36.8501,36.8501,299600.0
2014-10-22 15:50:00,56.86,57.01,56.83,56.97,618900.0,36.8501,36.9473,36.8306,36.9214,618900.0
2014-10-22 15:55:00,56.96,57.01,56.87,56.91,701100.0,36.9149,36.9473,36.8566,36.8825,701100.0
2014-10-23 09:30:00,58.1,58.46,57.88,58.46,475500.0,37.6537,37.887,37.5111,37.887,475500.0
2014-10-23 09:35:00,58.47,58.47,58.25,58.28,292600.0,37.8935,37.8935,37.7509,37.7704,292600.0
2014-10-23 09:40:00,58.28,58.55,58.26,58.39,221400.0,37.7704,37.9453,37.7574,37.8417,221400.0
2014-10-23 09:45:00,58.42,58.52,58.4,58.49,358900.0,37.8611,37.9259,37.8481,37.9065,358900.0
2014-10-23 09:50:00,58.48,58.57,58.45,58.55,119000.0,37.9,37.9583,37.8805,37.9453,119000.0
2014-10-23 09:55:00,58.55,58.56,58.47,58.48,65000.0,37.9453,37.9518,37.8935,37.9,65000.0
2014-10-23 10:00:00,58.48,58.74,58.48,58.74,160000.0,37.9,38.0685,37.9,38.0685,160000.0
2014-10-23 10:05:00,58.74,58.81,58.62,58.75,167000.0,38.0685,38.1138,37.9907,38.075,167000.0
2014-10-23 10:10:00,58.76,58.77,58.58,58.59,189800.0,38.0814,38.0879,37.9648,37.9713,189800.0
2014-10-23 10:15:00,58.58,58.62,58.5,58.57,170800.0,37.9648,37.9907,37.9129,37.9583,170800.0
2014-10-23 10:20:00,58.56,58.73,58.53,58.73,77500.0,37.9518,38.062,37.9324,38.062,77500.0
2014-10-23 10:25:00,58.73,58.84,58.62,58.64,178400.0,38.062,38.1333,37.9907,38.0037,178400.0
2014-10-23 10:30:00,58.65,58.69,58.61,58.66,108300.0,38.0102,38.0361,37.9842,38.0166,108300.0
2014-10-23 10:35:00,58.66,58.74,58.62,58.69,192000.0,38.0166,38.0685,37.9907,38.0361,192000.0
2014-10-23 10:40:00,58.68,58.82,58.67,58.81,136200.0,38.0296,38.1203,38.0231,38.1138,136200.0
2014-10-23 10:45:00,58.81,58.89,58.79,58.89,115600.0,38.1138,38.1657,38.1009,38.1657,115600.0
2014-10-23 10:50:00,58.87,58.93,58.83,58.84,198300.0,38.1527,38.1916,38.1268,38.1333,198300.0
2014-10-23 10:55:00,58.84,58.93,58.78,58.92,170200.0,38.1333,38.1916,38.0944,38.1851,170200.0
2014-10-23 11:00:00,58.93,58.93,58.81,58.84,135000.0,38.1916,38.1916,38.1138,38.1333,135000.0
2014-10-23 11:05:00,58.83,58.86,58.73,58.73,170800.0,38.1268,38.1463,38.062,38.062,170800.0
2014-10-23 11:10:00,58.74,58.84,58.74,58.76,132100.0,38.0685,38.1333,38.0685,38.0814,132100.0
2014-10-23 11:15:00,58.77,58.78,58.74,58.75,107700.0,38.0879,38.0944,38.0685,38.075,107700.0
2014-10-23 11:20:00,58.74,58.76,58.69,58.73,124200.0,38.0685,38.0814,38.0361,38.062,124200.0
2014-10-23 11:25:00,58.73,58.75,58.69,58.71,110500.0,38.062,38.075,38.0361,38.049,110500.0
2014-10-23 11:30:00,58.71,58.71,58.66,58.69,144300.0,38.049,38.049,38.0166,38.0361,144300.0
2014-10-23 11:35:00,58.68,58.69,58.59,58.66,121400.0,38.0296,38.0361,37.9713,38.0166,121400.0
2014-10-23 11:40:00,58.66,58.71,58.65,58.68,63000.0,38.0166,38.049,38.0102,38.0296,63000.0
2014-10-23 11:45:00,58.68,58.84,58.67,58.84,137800.0,38.0296,38.1333,38.0231,38.1333,137800.0
2014-10-23 11:50:00,58.84,58.85,58.72,58.73,124800.0,38.1333,38.1398,38.0555,38.062,124800.0
2014-10-23 11:55:00,58.73,58.8,58.72,58.75,133300.0,38.062,38.1074,38.0555,38.075,133300.0
2014-10-23 12:00:00,58.75,58.88,58.74,58.79,392500.0,38.075,38.1592,38.0685,38.1009,392500.0
2014-10-23 12:05:00,58.79,58.84,58.69,58.7,109400.0,38.1009,38.1333,38.0361,38.0426,109400.0
2014-10-23 12:10:00,58.69,58.76,58.67,58.69,108500.0,38.0361,38.0814,38.0231,38.0361,108500.0
2014-10-23 12:15:00,58.69,58.75,58.69,58.73,129000.0,38.0361,38.075,38.0361,38.062,129000.0
2014-10-23 12:20:00,58.72,58.77,58.7,58.74,137200.0,38.0555,38.0879,38.0426,38.0685,137200.0
2014-10-23 12:25:00,58.73,58.76,58.69,58.73,94800.0,38.062,38.0814,38.0361,38.062,94800.0
2014-10-23 12:30:00,58.73,58.74,58.69,58.69,65900.0,38.062,38.0685,38.0361,38.0361,65900.0
2014-10-23 12:35:00,58.69,58.73,58.68,58.7,48000.0,38.0361,38.062,38.0296,38.0426,48000.0
2014-10-23 12:40:00,58.7,58.76,58.69,58.72,61000.0,38.0426,38.0814,38.0361,38.0555,61000.0
2014-10-23 12:45:00,58.73,58.76,58.69,58.69,66000.0,38.062,38.0814,38.0361,38.0361,66000.0
2014-10-23 12:50:00,58.69,58.82,58.69,58.79,76000.0,38.0361,38.1203,38.0361,38.1009,76000.0
2014-10-23 12:55:00,58.79,58.79,58.72,58.75,65900.0,38.1009,38.1009,38.0555,38.075,65900.0
2014-10-23 13:00:00,58.75,58.84,58.75,58.77,108300.0,38.075,38.1333,38.075,38.0879,108300.0
2014-10-23 13:05:00,58.76,58.84,58.73,58.83,100700.0,38.0814,38.1333,38.062,38.1268,100700.0
2014-10-23 13:10:00,58.84,58.85,58.74,58.76,235800.0,38.1333,38.1398,38.0685,38.0814,235800.0
2014-10-23 13:15:00,58.77,58.88,58.77,58.86,93400.0,38.0879,38.1592,38.0879,38.1463,93400.0
2014-10-23 13:20:00,58.86,58.93,58.84,58.93,78300.0,38.1463,38.1916,38.1333,38.1916,78300.0
2014-10-23 13:25:00,58.93,59.05,58.91,59.05,190700.0,38.1916,38.2694,38.1787,38.2694,190700.0
2014-10-23 13:30:00,59.04,59.16,59.04,59.16,115000.0,38.2629,38.3407,38.2629,38.3407,115000.0
2014-10-23 13:35:00,59.16,59.25,59.15,59.22,185100.0,38.3407,38.399,38.3342,38.3796,185100.0
2014-10-23 13:40:00,59.23,59.24,59.14,59.17,93100.0,38.386,38.3925,38.3277,38.3472,93100.0
2014-10-23 13:45:00,59.17,59.28,59.12,59.18,78400.0,38.3472,38.4184,38.3148,38.3536,78400.0
2014-10-23 13:50:00,59.18,59.26,59.18,59.26,82600.0,38.3536,38.4055,38.3536,38.4055,82600.0
2014-10-23 13:55:00,59.26,59.42,59.26,59.41,202800.0,38.4055,38.5092,38.4055,38.5027,202800.0
2014-10-23 14:00:00,59.41,59.54,59.4,59.49,177500.0,38.5027,38.587,38.4962,38.5545,177500.0
2014-10-23 14:05:00,59.49,59.49,59.38,59.46,124400.0,38.5545,38.5545,38.4833,38.5351,124400.0
2014-10-23 14:10:00,59.46,59.54,59.45,59.46,207500.0,38.5351,38.587,38.5286,38.5351,207500.0
2014-10-23 14:15:00,59.45,59.58,59.42,59.52,82800.0,38.5286,38.6129,38.5092,38.574,82800.0
2014-10-23 14:20:00,59.52,59.65,59.49,59.6,99000.0,38.574,38.6582,38.5545,38.6258,99000.0
2014-10-23 14:25:00,59.61,59.61,59.49,59.51,398200.0,38.6323,38.6323,38.5545,38.5675,398200.0
2014-10-23 14:30:00,59.52,59.53,59.46,59.52,172400.0,38.574,38.5805,38.5351,38.574,172400.0
2014-10-23 14:35:00,59.52,59.57,59.45,59.5,217400.0,38.574,38.6064,38.5286,38.561,217400.0
2014-10-23 14:40:00,59.49,59.54,59.48,59.53,126400.0,38.5545,38.587,38.5481,38.5805,126400.0
2014-10-23 14:45:00,59.53,59.61,59.52,59.6,166800.0,38.5805,38.6323,38.574,38.6258,166800.0
2014-10-23 14:50:00,59.6,59.61,59.45,59.47,117900.0,38.6258,38.6323,38.5286,38.5416,117900.0
2014-10-23 14:55:00,59.47,59.55,59.29,59.54,279800.0,38.5416,38.5934,38.4249,38.587,279800.0
2014-10-23 15:00:00,59.53,59.55,59.34,59.4,244400.0,38.5805,38.5934,38.4573,38.4962,244400.0
2014-10-23 15:05:00,59.4,59.56,59.4,59.54,404800.0,38.4962,38.5999,38.4962,38.587,404800.0
2014-10-23 15:10:00,59.54,59.65,59.51,59.6,161700.0,38.587,38.6582,38.5675,38.6258,161700.0
2014-10-23 15:15:00,59.61,59.62,59.44,59.54,183300.0,38.6323,38.6388,38.5221,38.587,183300.0
2014-10-23 15:20:00,59.54,59.56,59.45,59.5,158500.0,38.587,38.5999,38.5286,38.561,158500.0
2014-10-23 15:25:00,59.49,59.54,59.41,59.45,144100.0,38.5545,38.587,38.5027,38.5286,144100.0
2014-10-23 15:30:00,59.43,59.67,59.43,59.66,159100.0,38.5157,38.6712,38.5157,38.6647,159100.0
2014-10-23 15:35:00,59.66,59.7,59.53,59.62,223300.0,38.6647,38.6906,38.5805,38.6388,223300.0
2014-10-23 15:40:00,59.62,59.63,59.49,59.61,200400.0,38.6388,38.6453,38.5545,38.6323,200400.0
2014-10-23 15:45:00,59.61,59.61,59.53,59.55,262000.0,38.6323,38.6323,38.5805,38.5934,262000.0
2014-10-23 15:50:00,59.54,59.55,59.4,59.42,326100.0,38.587,38.5934,38.4962,38.5092,326100.0
2014-10-23 15:55:00,59.43,59.53,59.41,59.51,597700.0,38.5157,38.5805,38.5027,38.5675,597700.0
2014-10-24 09:30:00,59.34,59.9,59.34,59.86,185700.0,38.4573,38.8203,38.4573,38.7943,185700.0
2014-10-24 09:35:00,59.87,60.26,59.76,60.18,425300.0,38.8008,39.0536,38.7295,39.0017,425300.0
2014-10-24 09:40:00,60.19,60.32,60.19,60.28,144000.0,39.0082,39.0925,39.0082,39.0665,144000.0
2014-10-24 09:45:00,60.29,60.35,60.09,60.1,107600.0,39.073,39.1119,38.9434,38.9499,107600.0
2014-10-24 09:50:00,60.1,60.18,59.99,60.16,215000.0,38.9499,39.0017,38.8786,38.9888,215000.0
2014-10-24 09:55:00,60.16,60.32,60.06,60.28,162200.0,38.9888,39.0925,38.924,39.0665,162200.0
2014-10-24 10:00:00,60.29,60.41,60.22,60.36,285000.0,39.073,39.1508,39.0276,39.1184,285000.0
2014-10-24 10:05:00,60.35,60.36,60.01,60.03,201500.0,39.1119,39.1184,38.8916,38.9045,201500.0
2014-10-24 10:10:00,60.02,60.09,59.92,59.99,473500.0,38.898,38.9434,38.8332,38.8786,473500.0
2014-10-24 10:15:00,59.99,60.02,59.89,59.9,220600.0,38.8786,38.898,38.8138,38.8203,220600.0
2014-10-24 10:20:00,59.89,60.0,59.86,60.0,218900.0,38.8138,38.8851,38.7943,38.8851,218900.0
2014-10-24 10:25:00,59.99,60.0,59.9,59.92,287900.0,38.8786,38.8851,38.8203,38.8332,287900.0
2014-10-24 10:30:00,59.92,59.96,59.86,59.93,284900.0,38.8332,38.8591,38.7943,38.8397,284900.0
2014-10-24 10:35:00,59.93,60.11,59.89,60.1,265800.0,38.8397,38.9564,38.8138,38.9499,265800.0
2014-10-24 10:40:00,60.1,60.14,59.94,59.96,160000.0,38.9499,38.9758,38.8462,38.8591,160000.0
2014-10-24 10:45:00,59.96,60.01,59.9,59.98,158400.0,38.8591,38.8916,38.8203,38.8721,158400.0
2014-10-24 10:50:00,59.99,60.18,59.98,60.09,126500.0,38.8786,39.0017,38.8721,38.9434,126500.0
2014-10-24 10:55:00,60.1,60.14,60.04,60.13,136000.0,38.9499,38.9758,38.911,38.9693,136000.0
2014-10-24 11:00:00,60.12,60.12,59.98,60.01,264300.0,38.9628,38.9628,38.8721,38.8916,264300.0
2014-10-24 11:05:00,60.0,60.04,59.94,59.99,139000.0,38.8851,38.911,38.8462,38.8786,139000.0
2014-10-24 11:10:00,59.98,60.04,59.98,60.01,86000.0,38.8721,38.911,38.8721,38.8916,86000.0
2014-10-24 11:15:00,60.01,60.06,60.01,60.05,94500.0,38.8916,38.924,38.8916,38.9175,94500.0
2014-10-24 11:20:00,60.04,60.12,60.03,60.06,90800.0,38.911,38.9628,38.9045,38.924,90800.0
2014-10-24 11:25:00,60.05,60.06,60.01,60.04,81400.0,38.9175,38.924,38.8916,38.911,81400.0
2014-10-24 11:30:00,60.03,60.06,60.0,60.05,98200.0,38.9045,38.924,38.8851,38.9175,98200.0
2014-10-24 11:35:00,60.05,60.28,60.05,60.26,158700.0,38.9175,39.0665,38.9175,39.0536,158700.0
2014-10-24 11:40:00,60.26,60.26,60.18,60.22,65500.0,39.0536,39.0536,39.0017,39.0276,65500.0
2014-10-24 11:45:00,60.21,60.29,60.2,60.23,66400.0,39.0212,39.073,39.0147,39.0341,66400.0
2014-10-24 11:50:00,60.23,60.25,60.11,60.12,74700.0,39.0341,39.0471,38.9564,38.9628,74700.0
2014-10-24 11:55:00,60.12,60.12,60.03,60.04,99300.0,38.9628,38.9628,38.9045,38.911,99300.0
2014-10-24 12:00:00,60.03,60.04,60.0,60.03,92500.0,38.9045,38.911,38.8851,38.9045,92500.0
2014-10-24 12:05:00,60.03,60.03,60.0,60.01,49300.0,38.9045,38.9045,38.8851,38.8916,49300.0
2014-10-24 12:10:00,60.01,60.03,60.0,60.02,66300.0,38.8916,38.9045,38.8851,38.898,66300.0
2014-10-24 12:15:00,60.02,60.05,60.0,60.04,55000.0,38.898,38.9175,38.8851,38.911,55000.0
2014-10-24 12:20:00,60.03,60.05,60.0,60.01,55900.0,38.9045,38.9175,38.8851,38.8916,55900.0
2014-10-24 12:25:00,60.0,60.02,60.0,60.01,63000.0,38.8851,38.898,38.8851,38.8916,63000.0
2014-10-24 12:30:00,60.0,60.03,59.96,60.01,139200.0,38.8851,38.9045,38.8591,38.8916,139200.0
2014-10-24 12:35:00,60.01,60.03,59.99,60.02,62000.0,38.8916,38.9045,38.8786,38.898,62000.0
2014-10-24 12:40:00,60.02,60.04,60.0,60.01,41300.0,38.898,38.911,38.8851,38.8916,41300.0
2014-10-24 12:45:00,60.01,60.03,59.99,60.03,40400.0,38.8916,38.9045,38.8786,38.9045,40400.0
2014-10-24 12:50:00,60.02,60.03,59.94,60.01,125400.0,38.898,38.9045,38.8462,38.8916,125400.0
2014-10-24 12:55:00,59.99,60.05,59.99,60.04,54900.0,38.8786,38.9175,38.8786,38.911,54900.0
2014-10-24 13:00:00,60.05,60.06,59.99,60.01,82000.0,38.9175,38.924,38.8786,38.8916,82000.0
2014-10-24 13:05:00,60.0,60.05,59.98,60.05,97500.0,38.8851,38.9175,38.8721,38.9175,97500.0
2014-10-24 13:10:00,60.05,60.05,59.98,60.0,98500.0,38.9175,38.9175,38.8721,38.8851,98500.0
2014-10-24 13:15:00,60.01,60.01,59.97,60.0,63200.0,38.8916,38.8916,38.8656,38.8851,63200.0
2014-10-24 13:20:00,60.0,60.0,59.88,59.93,55300.0,38.8851,38.8851,38.8073,38.8397,55300.0
2014-10-24 13:25:00,59.93,59.99,59.92,59.98,40500.0,38.8397,38.8786,38.8332,38.8721,40500.0
2014-10-24 13:30:00,59.98,60.0,59.88,59.93,90400.0,38.8721,38.8851,38.8073,38.8397,90400.0
2014-10-24 13:35:00,59.93,60.0,59.93,59.98,43300.0,38.8397,38.8851,38.8397,38.8721,43300.0
2014-10-24 13:40:00,59.98,60.05,59.96,59.96,49000.0,38.8721,38.9175,38.8591,38.8591,49000.0
2014-10-24 13:45:00,59.96,60.02,59.95,60.02,40300.0,38.8591,38.898,38.8527,38.898,40300.0
2014-10-24 13:50:00,60.02,60.08,59.99,60.01,49800.0,38.898,38.9369,38.8786,38.8916,49800.0
2014-10-24 13:55:00,60.01,60.01,59.94,59.99,47800.0,38.8916,38.8916,38.8462,38.8786,47800.0
2014-10-24 14:00:00,59.98,60.04,59.94,59.94,40300.0,38.8721,38.911,38.8462,38.8462,40300.0
2014-10-24 14:05:00,59.94,60.09,59.94,60.08,59600.0,38.8462,38.9434,38.8462,38.9369,59600.0
2014-10-24 14:10:00,60.08,60.1,60.01,60.02,50800.0,38.9369,38.9499,38.8916,38.898,50800.0
2014-10-24 14:15:00,60.02,60.04,60.0,60.0,54800.0,38.898,38.911,38.8851,38.8851,54800.0
2014-10-24 14:20:00,60.01,60.01,59.97,60.0,56400.0,38.8916,38.8916,38.8656,38.8851,56400.0
2014-10-24 14:25:00,60.0,60.07,60.0,60.03,47800.0,38.8851,38.9304,38.8851,38.9045,47800.0
2014-10-24 14:30:00,60.03,60.06,60.0,60.02,44300.0,38.9045,38.924,38.8851,38.898,44300.0
2014-10-24 14:35:00,60.01,60.07,60.01,60.07,26400.0,38.8916,38.9304,38.8916,38.9304,26400.0
2014-10-24 14:40:00,60.06,60.08,60.04,60.07,50400.0,38.924,38.9369,38.911,38.9304,50400.0
2014-10-24 14:45:00,60.07,60.09,60.03,60.08,47800.0,38.9304,38.9434,38.9045,38.9369,47800.0
2014-10-24 14:50:00,60.08,60.08,60.01,60.04,56800.0,38.9369,38.9369,38.8916,38.911,56800.0
2014-10-24 14:55:00,60.05,60.09,60.04,60.05,62100.0,38.9175,38.9434,38.911,38.9175,62100.0
2014-10-24 15:00:00,60.06,60.09,60.01,60.08,50200.0,38.924,38.9434,38.8916,38.9369,50200.0
2014-10-24 15:05:00,60.07,60.08,60.0,60.02,80800.0,38.9304,38.9369,38.8851,38.898,80800.0
2014-10-24 15:10:00,60.03,60.03,59.99,59.99,104500.0,38.9045,38.9045,38.8786,38.8786,104500.0
2014-10-24 15:15:00,59.99,60.1,59.99,60.05,75700.0,38.8786,38.9499,38.8786,38.9175,75700.0
2014-10-24 15:20:00,60.05,60.05,59.99,60.0,127000.0,38.9175,38.9175,38.8786,38.8851,127000.0
2014-10-24 15:25:00,60.0,60.08,60.0,60.08,76600.0,38.8851,38.9369,38.8851,38.9369,76600.0
2014-10-24 15:30:00,60.08,60.11,60.05,60.05,103200.0,38.9369,38.9564,38.9175,38.9175,103200.0
2014-10-24 15:35:00,60.05,60.08,60.04,60.06,104600.0,38.9175,38.9369,38.911,38.924,104600.0
2014-10-24 15:40:00,60.05,60.17,60.05,60.17,123600.0,38.9175,38.9952,38.9175,38.9952,123600.0
2014-10-24 15:45:00,60.17,60.28,60.17,60.23,198100.0,38.9952,39.0665,38.9952,39.0341,198100.0
2014-10-24 15:50:00,60.24,60.25,60.2,60.24,225300.0,39.0406,39.0471,39.0147,39.0406,225300.0
2014-10-24 15:55:00,60.25,60.28,60.22,60.26,440100.0,39.0471,39.0665,39.0276,39.0536,440100.0
2014-10-27 09:30:00,60.35,60.4,60.23,60.23,265500.0,39.1119,39.1443,39.0341,39.0341,265500.0
2014-10-27 09:35:00,60.23,60.6,60.21,60.6,94300.0,39.0341,39.2739,39.0212,39.2739,94300.0
2014-10-27 09:40:00,60.6,60.6,60.33,60.45,118900.0,39.2739,39.2739,39.0989,39.1767,118900.0
2014-10-27 09:45:00,60.44,60.73,60.39,60.67,132400.0,39.1702,39.3582,39.1378,39.3193,132400.0
2014-10-27 09:50:00,60.66,60.69,60.49,60.64,103500.0,39.3128,39.3322,39.2026,39.2998,103500.0
2014-10-27 09:55:00,60.64,60.64,60.5,60.54,74400.0,39.2998,39.2998,39.2091,39.235,74400.0
2014-10-27 10:00:00,60.55,60.55,60.46,60.51,84700.0,39.2415,39.2415,39.1832,39.2156,84700.0
2014-10-27 10:05:00,60.49,60.61,60.49,60.53,56100.0,39.2026,39.2804,39.2026,39.2286,56100.0
2014-10-27 10:10:00,60.53,60.56,60.43,60.5,127700.0,39.2286,39.248,39.1637,39.2091,127700.0
2014-10-27 10:15:00,60.5,60.53,60.45,60.46,92400.0,39.2091,39.2286,39.1767,39.1832,92400.0
2014-10-27 10:20:00,60.47,60.47,60.33,60.43,86000.0,39.1897,39.1897,39.0989,39.1637,86000.0
2014-10-27 10:25:00,60.42,60.51,60.41,60.42,64400.0,39.1573,39.2156,39.1508,39.1573,64400.0
2014-10-27 10:30:00,60.42,60.58,60.41,60.58,81600.0,39.1573,39.261,39.1508,39.261,81600.0
2014-10-27 10:35:00,60.58,60.81,60.57,60.68,173600.0,39.261,39.41,39.2545,39.3258,173600.0
2014-10-27 10:40:00,60.68,60.97,60.68,60.93,80500.0,39.3258,39.5137,39.3258,39.4878,80500.0
2014-10-27 10:45:00,60.93,60.97,60.81,60.9,64700.0,39.4878,39.5137,39.41,39.4683,64700.0
2014-10-27 10:50:00,60.89,60.93,60.81,60.86,70700.0,39.4619,39.4878,39.41,39.4424,70700.0
2014-10-27 10:55:00,60.86,60.86,60.69,60.71,57800.0,39.4424,39.4424,39.3322,39.3452,57800.0
2014-10-27 11:00:00,60.7,60.8,60.7,60.78,60500.0,39.3387,39.4035,39.3387,39.3906,60500.0
2014-10-27 11:05:00,60.78,60.84,60.76,60.8,43600.0,39.3906,39.4295,39.3776,39.4035,43600.0
2014-10-27 11:10:00,60.81,60.82,60.76,60.8,88200.0,39.41,39.4165,39.3776,39.4035,88200.0
2014-10-27 11:15:00,60.8,60.81,60.74,60.77,295200.0,39.4035,39.41,39.3647,39.3841,295200.0
2014-10-27 11:20:00,60.77,60.8,60.74,60.8,64300.0,39.3841,39.4035,39.3647,39.4035,64300.0
2014-10-27 11:25:00,60.79,60.81,60.76,60.77,82000.0,39.3971,39.41,39.3776,39.3841,82000.0
2014-10-27 11:30:00,60.77,60.8,60.74,60.75,47300.0,39.3841,39.4035,39.3647,39.3711,47300.0
2014-10-27 11:35:00,60.76,60.76,60.7,60.74,104700.0,39.3776,39.3776,39.3387,39.3647,104700.0
2014-10-27 11:40:00,60.74,60.82,60.73,60.77,78400.0,39.3647,39.4165,39.3582,39.3841,78400.0
2014-10-27 11:45:00,60.76,60.81,60.66,60.76,57500.0,39.3776,39.41,39.3128,39.3776,57500.0
2014-10-27 11:50:00,60.77,60.82,60.73,60.76,141900.0,39.3841,39.4165,39.3582,39.3776,141900.0
2014-10-27 11:55:00,60.75,60.81,60.73,60.77,108100.0,39.3711,39.41,39.3582,39.3841,108100.0
2014-10-27 12:00:00,60.77,60.81,60.74,60.79,71000.0,39.3841,39.41,39.3647,39.3971,71000.0
2014-10-27 12:05:00,60.78,60.82,60.75,60.76,80800.0,39.3906,39.4165,39.3711,39.3776,80800.0
2014-10-27 12:10:00,60.76,60.91,60.76,60.91,111900.0,39.3776,39.4748,39.3776,39.4748,111900.0
2014-10-27 12:15:00,60.93,60.94,60.86,60.92,77800.0,39.4878,39.4943,39.4424,39.4813,77800.0
2014-10-27 12:20:00,60.92,60.96,60.86,60.92,86700.0,39.4813,39.5072,39.4424,39.4813,86700.0
2014-10-27 12:25:00,60.91,60.94,60.85,60.85,66200.0,39.4748,39.4943,39.4359,39.4359,66200.0
2014-10-27 12:30:00,60.85,60.86,60.77,60.85,54000.0,39.4359,39.4424,39.3841,39.4359,54000.0
2014-10-27 12:35:00,60.86,60.91,60.8,60.83,115200.0,39.4424,39.4748,39.4035,39.423,115200.0
2014-10-27 12:40:00,60.83,60.86,60.79,60.86,60600.0,39.423,39.4424,39.3971,39.4424,60600.0
2014-10-27 12:45:00,60.86,60.9,60.77,60.83,90300.0,39.4424,39.4683,39.3841,39.423,90300.0
2014-10-27 12:50:00,60.83,60.83,60.75,60.82,89900.0,39.423,39.423,39.3711,39.4165,89900.0
2014-10-27 12:55:00,60.81,60.91,60.81,60.88,63100.0,39.41,39.4748,39.41,39.4554,63100.0
2014-10-27 13:00:00,60.89,60.95,60.88,60.91,81400.0,39.4619,39.5008,39.4554,39.4748,81400.0
2014-10-27 13:05:00,60.91,60.91,60.86,60.89,94200.0,39.4748,39.4748,39.4424,39.4619,94200.0
2014-10-27 13:10:00,60.89,60.92,60.85,60.91,96900.0,39.4619,39.4813,39.4359,39.4748,96900.0
2014-10-27 13:15:00,60.92,60.94,60.9,60.94,80100.0,39.4813,39.4943,39.4683,39.4943,80100.0
2014-10-27 13:20:00,60.94,60.98,60.92,60.94,58400.0,39.4943,39.5202,39.4813,39.4943,58400.0
2014-10-27 13:25:00,60.95,60.95,60.85,60.87,59500.0,39.5008,39.5008,39.4359,39.4489,59500.0
2014-10-27 13:30:00,60.87,60.89,60.78,60.79,83000.0,39.4489,39.4619,39.3906,39.3971,83000.0
2014-10-27 13:35:00,60.79,60.83,60.75,60.81,62500.0,39.3971,39.423,39.3711,39.41,62500.0
2014-10-27 13:40:00,60.81,60.85,60.79,60.8,41500.0,39.41,39.4359,39.3971,39.4035,41500.0
2014-10-27 13:45:00,60.8,60.84,60.78,60.81,85300.0,39.4035,39.4295,39.3906,39.41,85300.0
2014-10-27 13:50:00,60.8,60.8,60.7,60.71,194800.0,39.4035,39.4035,39.3387,39.3452,194800.0
2014-10-27 13:55:00,60.71,60.77,60.71,60.77,92600.0,39.3452,39.3841,39.3452,39.3841,92600.0
2014-10-27 14:00:00,60.77,60.79,60.66,60.66,183200.0,39.3841,39.3971,39.3128,39.3128,183200.0
2014-10-27 14:05:00,60.66,60.73,60.63,60.71,54500.0,39.3128,39.3582,39.2934,39.3452,54500.0
2014-10-27 14:10:00,60.72,60.79,60.71,60.75,38300.0,39.3517,39.3971,39.3452,39.3711,38300.0
2014-10-27 14:15:00,60.75,60.77,60.72,60.75,35600.0,39.3711,39.3841,39.3517,39.3711,35600.0
2014-10-27 14:20:00,60.76,60.77,60.7,60.75,57000.0,39.3776,39.3841,39.3387,39.3711,57000.0
2014-10-27 14:25:00,60.75,60.75,60.69,60.71,46800.0,39.3711,39.3711,39.3322,39.3452,46800.0
2014-10-27 14:30:00,60.71,60.79,60.7,60.79,223000.0,39.3452,39.3971,39.3387,39.3971,223000.0
2014-10-27 14:35:00,60.78,60.8,60.7,60.71,56600.0,39.3906,39.4035,39.3387,39.3452,56600.0
2014-10-27 14:40:00,60.7,60.73,60.69,60.73,40700.0,39.3387,39.3582,39.3322,39.3582,40700.0
2014-10-27 14:45:00,60.72,60.73,60.69,60.71,83900.0,39.3517,39.3582,39.3322,39.3452,83900.0
2014-10-27 14:50:00,60.71,60.73,60.67,60.67,73900.0,39.3452,39.3582,39.3193,39.3193,73900.0
2014-10-27 14:55:00,60.67,60.68,60.63,60.67,58000.0,39.3193,39.3258,39.2934,39.3193,58000.0
2014-10-27 15:00:00,60.67,60.73,60.67,60.73,149500.0,39.3193,39.3582,39.3193,39.3582,149500.0
2014-10-27 15:05:00,60.73,60.74,60.67,60.67,46800.0,39.3582,39.3647,39.3193,39.3193,46800.0
2014-10-27 15:10:00,60.67,60.72,60.67,60.68,41300.0,39.3193,39.3517,39.3193,39.3258,41300.0
2014-10-27 15:15:00,60.68,60.75,60.67,60.73,114900.0,39.3258,39.3711,39.3193,39.3582,114900.0
2014-10-27 15:20:00,60.73,60.74,60.67,60.67,68300.0,39.3582,39.3647,39.3193,39.3193,68300.0
2014-10-27 15:25:00,60.68,60.69,60.63,60.65,80100.0,39.3258,39.3322,39.2934,39.3063,80100.0
2014-10-27 15:30:00,60.64,60.67,60.61,60.66,94300.0,39.2998,39.3193,39.2804,39.3128,94300.0
2014-10-27 15:35:00,60.66,60.68,60.58,60.6,129800.0,39.3128,39.3258,39.261,39.2739,129800.0
2014-10-27 15:40:00,60.59,60.6,60.55,60.58,215500.0,39.2674,39.2739,39.2415,39.261,215500.0
2014-10-27 15:45:00,60.57,60.59,60.54,60.55,276100.0,39.2545,39.2674,39.235,39.2415,276100.0
2014-10-27 15:50:00,60.55,60.56,60.49,60.5,408400.0,39.2415,39.248,39.2026,39.2091,408400.0
2014-10-27 15:55:00,60.5,60.56,60.47,60.5,652900.0,39.2091,39.248,39.1897,39.2091,652900.0
2014-10-28 09:30:00,60.76,60.93,60.72,60.85,204300.0,39.3776,39.4878,39.3517,39.4359,204300.0
2014-10-28 09:35:00,60.85,60.91,60.8,60.88,178200.0,39.4359,39.4748,39.4035,39.4554,178200.0
2014-10-28 09:40:00,60.88,60.89,60.74,60.8,194900.0,39.4554,39.4619,39.3647,39.4035,194900.0
2014-10-28 09:45:00,60.79,60.91,60.73,60.86,142900.0,39.3971,39.4748,39.3582,39.4424,142900.0
2014-10-28 09:50:00,60.87,60.91,60.79,60.81,79400.0,39.4489,39.4748,39.3971,39.41,79400.0
2014-10-28 09:55:00,60.82,60.83,60.76,60.8,63800.0,39.4165,39.423,39.3776,39.4035,63800.0
2014-10-28 10:00:00,60.8,61.09,60.8,61.07,135900.0,39.4035,39.5915,39.4035,39.5785,135900.0
2014-10-28 10:05:00,61.08,61.13,60.96,60.98,49700.0,39.585,39.6174,39.5072,39.5202,49700.0
2014-10-28 10:10:00,60.98,61.13,60.96,61.12,61000.0,39.5202,39.6174,39.5072,39.6109,61000.0
2014-10-28 10:15:00,61.12,61.13,60.98,60.99,184900.0,39.6109,39.6174,39.5202,39.5267,184900.0
2014-10-28 10:20:00,60.98,61.02,60.95,60.99,73200.0,39.5202,39.5461,39.5008,39.5267,73200.0
2014-10-28 10:25:00,60.98,61.13,60.98,61.1,128700.0,39.5202,39.6174,39.5202,39.598,128700.0
2014-10-28 10:30:00,61.11,61.12,60.8,60.8,174900.0,39.6044,39.6109,39.4035,39.4035,174900.0
2014-10-28 10:35:00,60.81,60.81,60.64,60.66,111700.0,39.41,39.41,39.2998,39.3128,111700.0
2014-10-28 10:40:00,60.65,60.69,60.57,60.65,184600.0,39.3063,39.3322,39.2545,39.3063,184600.0
2014-10-28 10:45:00,60.65,60.65,60.44,60.45,197400.0,39.3063,39.3063,39.1702,39.1767,197400.0
2014-10-28 10:50:00,60.45,60.65,60.44,60.58,102400.0,39.1767,39.3063,39.1702,39.261,102400.0
2014-10-28 10:55:00,60.59,60.73,60.58,60.65,80400.0,39.2674,39.3582,39.261,39.3063,80400.0
2014-10-28 11:00:00,60.65,60.71,60.63,60.69,159300.0,39.3063,39.3452,39.2934,39.3322,159300.0
2014-10-28 11:05:00,60.7,60.77,60.62,60.65,89600.0,39.3387,39.3841,39.2869,39.3063,89600.0
2014-10-28 11:10:00,60.65,60.66,60.59,60.61,92500.0,39.3063,39.3128,39.2674,39.2804,92500.0
2014-10-28 11:15:00,60.61,60.74,60.6,60.71,104500.0,39.2804,39.3647,39.2739,39.3452,104500.0
2014-10-28 11:20:00,60.71,60.84,60.71,60.84,59800.0,39.3452,39.4295,39.3452,39.4295,59800.0
2014-10-28 11:25:00,60.84,60.87,60.79,60.85,56700.0,39.4295,39.4489,39.3971,39.4359,56700.0
2014-10-28 11:30:00,60.85,60.88,60.79,60.8,38500.0,39.4359,39.4554,39.3971,39.4035,38500.0
2014-10-28 11:35:00,60.8,60.82,60.75,60.8,34200.0,39.4035,39.4165,39.3711,39.4035,34200.0
2014-10-28 11:40:00,60.79,60.83,60.76,60.78,44000.0,39.3971,39.423,39.3776,39.3906,44000.0
2014-10-28 11:45:00,60.77,60.79,60.73,60.78,39200.0,39.3841,39.3971,39.3582,39.3906,39200.0
2014-10-28 11:50:00,60.78,60.79,60.71,60.71,41900.0,39.3906,39.3971,39.3452,39.3452,41900.0
2014-10-28 11:55:00,60.71,60.72,60.68,60.71,78100.0,39.3452,39.3517,39.3258,39.3452,78100.0
2014-10-28 12:00:00,60.7,60.79,60.69,60.78,71800.0,39.3387,39.3971,39.3322,39.3906,71800.0
2014-10-28 12:05:00,60.78,60.79,60.66,60.69,68000.0,39.3906,39.3971,39.3128,39.3322,68000.0
2014-10-28 12:10:00,60.68,60.71,60.62,60.64,61000.0,39.3258,39.3452,39.2869,39.2998,61000.0
2014-10-28 12:15:00,60.62,60.68,60.6,60.68,54900.0,39.2869,39.3258,39.2739,39.3258,54900.0
2014-10-28 12:20:00,60.68,60.8,60.67,60.8,50300.0,39.3258,39.4035,39.3193,39.4035,50300.0
2014-10-28 12:25:00,60.8,60.92,60.79,60.89,102900.0,39.4035,39.4813,39.3971,39.4619,102900.0
2014-10-28 12:30:00,60.88,60.89,60.78,60.8,85200.0,39.4554,39.4619,39.3906,39.4035,85200.0
2014-10-28 12:35:00,60.8,60.81,60.73,60.8,25600.0,39.4035,39.41,39.3582,39.4035,25600.0
2014-10-28 12:40:00,60.8,60.82,60.76,60.8,20200.0,39.4035,39.4165,39.3776,39.4035,20200.0
2014-10-28 12:45:00,60.8,60.8,60.63,60.65,47800.0,39.4035,39.4035,39.2934,39.3063,47800.0
2014-10-28 12:50:00,60.64,60.71,60.61,60.71,35400.0,39.2998,39.3452,39.2804,39.3452,35400.0
2014-10-28 12:55:00,60.7,60.75,60.7,60.73,46600.0,39.3387,39.3711,39.3387,39.3582,46600.0
2014-10-28 13:00:00,60.74,60.74,60.68,60.7,122700.0,39.3647,39.3647,39.3258,39.3387,122700.0
2014-10-28 13:05:00,60.7,60.71,60.67,60.7,107700.0,39.3387,39.3452,39.3193,39.3387,107700.0
2014-10-28 13:10:00,60.69,60.71,60.68,60.7,51400.0,39.3322,39.3452,39.3258,39.3387,51400.0
2014-10-28 13:15:00,60.69,60.7,60.68,60.69,36700.0,39.3322,39.3387,39.3258,39.3322,36700.0
2014-10-28 13:20:00,60.68,60.7,60.66,60.69,97300.0,39.3258,39.3387,39.3128,39.3322,97300.0
2014-10-28 13:25:00,60.69,60.71,60.67,60.67,56600.0,39.3322,39.3452,39.3193,39.3193,56600.0
2014-10-28 13:30:00,60.68,60.7,60.6,60.64,166100.0,39.3258,39.3387,39.2739,39.2998,166100.0
2014-10-28 13:35:00,60.65,60.66,60.62,60.63,63300.0,39.3063,39.3128,39.2869,39.2934,63300.0
2014-10-28 13:40:00,60.63,60.66,60.62,60.65,46000.0,39.2934,39.3128,39.2869,39.3063,46000.0
2014-10-28 13:45:00,60.65,60.67,60.64,60.67,76600.0,39.3063,39.3193,39.2998,39.3193,76600.0
2014-10-28 13:50:00,60.67,60.73,60.66,60.69,125700.0,39.3193,39.3582,39.3128,39.3322,125700.0
2014-10-28 13:55:00,60.68,60.69,60.65,60.65,41200.0,39.3258,39.3322,39.3063,39.3063,41200.0
2014-10-28 14:00:00,60.66,60.68,60.65,60.65,98200.0,39.3128,39.3258,39.3063,39.3063,98200.0
2014-10-28 14:05:00,60.65,60.69,60.65,60.68,53400.0,39.3063,39.3322,39.3063,39.3258,53400.0
2014-10-28 14:10:00,60.68,60.7,60.67,60.69,61800.0,39.3258,39.3387,39.3193,39.3322,61800.0
2014-10-28 14:15:00,60.7,60.75,60.67,60.67,135900.0,39.3387,39.3711,39.3193,39.3193,135900.0
2014-10-28 14:20:00,60.68,60.72,60.67,60.7,65400.0,39.3258,39.3517,39.3193,39.3387,65400.0
2014-10-28 14:25:00,60.7,60.78,60.69,60.78,43300.0,39.3387,39.3906,39.3322,39.3906,43300.0
2014-10-28 14:30:00,60.78,60.82,60.78,60.81,84200.0,39.3906,39.4165,39.3906,39.41,84200.0
2014-10-28 14:35:00,60.81,60.82,60.76,60.77,100300.0,39.41,39.4165,39.3776,39.3841,100300.0
2014-10-28 14:40:00,60.77,60.77,60.69,60.7,74300.0,39.3841,39.3841,39.3322,39.3387,74300.0
2014-10-28 14:45:00,60.69,60.72,60.67,60.71,85200.0,39.3322,39.3517,39.3193,39.3452,85200.0
2014-10-28 14:50:00,60.71,60.74,60.69,60.7,71800.0,39.3452,39.3647,39.3322,39.3387,71800.0
2014-10-28 14:55:00,60.71,60.72,60.68,60.72,282000.0,39.3452,39.3517,39.3258,39.3517,282000.0
2014-10-28 15:00:00,60.72,60.8,60.72,60.78,219300.0,39.3517,39.4035,39.3517,39.3906,219300.0
2014-10-28 15:05:00,60.78,60.81,60.76,60.79,131300.0,39.3906,39.41,39.3776,39.3971,131300.0
2014-10-28 15:10:00,60.79,60.81,60.77,60.8,105700.0,39.3971,39.41,39.3841,39.4035,105700.0
2014-10-28 15:15:00,60.8,60.84,60.79,60.82,115300.0,39.4035,39.4295,39.3971,39.4165,115300.0
2014-10-28 15:20:00,60.81,60.81,60.76,60.79,80400.0,39.41,39.41,39.3776,39.3971,80400.0
2014-10-28 15:25:00,60.79,60.79,60.7,60.71,155800.0,39.3971,39.3971,39.3387,39.3452,155800.0
2014-10-28 15:30:00,60.71,60.8,60.7,60.75,229700.0,39.3452,39.4035,39.3387,39.3711,229700.0
2014-10-28 15:35:00,60.76,60.78,60.73,60.77,236600.0,39.3776,39.3906,39.3582,39.3841,236600.0
2014-10-28 15:40:00,60.77,60.78,60.75,60.76,165500.0,39.3841,39.3906,39.3711,39.3776,165500.0
2014-10-28 15:45:00,60.77,60.79,60.76,60.77,211600.0,39.3841,39.3971,39.3776,39.3841,211600.0
2014-10-28 15:50:00,60.77,60.84,60.77,60.84,214000.0,39.3841,39.4295,39.3841,39.4295,214000.0
2014-10-28 15:55:00,60.84,60.91,60.82,60.89,440200.0,39.4295,39.4748,39.4165,39.4619,440200.0
2014-10-29 09:30:00,60.99,60.99,60.68,60.81,138400.0,39.5267,39.5267,39.3258,39.41,138400.0
2014-10-29 09:35:00,60.81,60.93,60.78,60.89,118800.0,39.41,39.4878,39.3906,39.4619,118800.0
2014-10-29 09:40:00,60.88,60.91,60.85,60.9,162900.0,39.4554,39.4748,39.4359,39.4683,162900.0
2014-10-29 09:45:00,60.91,60.95,60.86,60.89,155600.0,39.4748,39.5008,39.4424,39.4619,155600.0
2014-10-29 09:50:00,60.89,60.89,60.8,60.88,79900.0,39.4619,39.4619,39.4035,39.4554,79900.0
2014-10-29 09:55:00,60.89,60.92,60.88,60.89,104900.0,39.4619,39.4813,39.4554,39.4619,104900.0
2014-10-29 10:00:00,60.88,60.9,60.85,60.88,101100.0,39.4554,39.4683,39.4359,39.4554,101100.0
2014-10-29 10:05:00,60.88,60.88,60.83,60.87,271300.0,39.4554,39.4554,39.423,39.4489,271300.0
2014-10-29 10:10:00,60.86,60.9,60.79,60.8,147500.0,39.4424,39.4683,39.3971,39.4035,147500.0
2014-10-29 10:15:00,60.79,60.81,60.73,60.78,145900.0,39.3971,39.41,39.3582,39.3906,145900.0
2014-10-29 10:20:00,60.78,60.91,60.78,60.9,182800.0,39.3906,39.4748,39.3906,39.4683,182800.0
2014-10-29 10:25:00,60.89,60.9,60.79,60.87,102700.0,39.4619,39.4683,39.3971,39.4489,102700.0
2014-10-29 10:30:00,60.86,60.89,60.74,60.74,323400.0,39.4424,39.4619,39.3647,39.3647,323400.0
2014-10-29 10:35:00,60.75,60.83,60.72,60.8,274200.0,39.3711,39.423,39.3517,39.4035,274200.0
2014-10-29 10:40:00,60.79,60.85,60.73,60.77,382600.0,39.3971,39.4359,39.3582,39.3841,382600.0
2014-10-29 10:45:00,60.78,60.78,60.68,60.71,319500.0,39.3906,39.3906,39.3258,39.3452,319500.0
2014-10-29 10:50:00,60.71,60.78,60.68,60.76,220000.0,39.3452,39.3906,39.3258,39.3776,220000.0
2014-10-29 10:55:00,60.77,60.8,60.75,60.77,183200.0,39.3841,39.4035,39.3711,39.3841,183200.0
2014-10-29 11:00:00,60.77,60.89,60.75,60.89,307700.0,39.3841,39.4619,39.3711,39.4619,307700.0
2014-10-29 11:05:00,60.88,60.89,60.75,60.77,390800.0,39.4554,39.4619,39.3711,39.3841,390800.0
2014-10-29 11:10:00,60.77,60.79,60.73,60.77,296100.0,39.3841,39.3971,39.3582,39.3841,296100.0
2014-10-29 11:15:00,60.78,60.88,60.75,60.85,147100.0,39.3906,39.4554,39.3711,39.4359,147100.0
2014-10-29 11:20:00,60.86,60.86,60.75,60.75,468900.0,39.4424,39.4424,39.3711,39.3711,468900.0
2014-10-29 11:25:00,60.74,60.78,60.74,60.75,126200.0,39.3647,39.3906,39.3647,39.3711,126200.0
2014-10-29 11:30:00,60.76,60.77,60.72,60.74,153800.0,39.3776,39.3841,39.3517,39.3647,153800.0
2014-10-29 11:35:00,60.75,60.77,60.72,60.76,84400.0,39.3711,39.3841,39.3517,39.3776,84400.0
2014-10-29 11:40:00,60.75,60.76,60.72,60.74,59400.0,39.3711,39.3776,39.3517,39.3647,59400.0
2014-10-29 11:45:00,60.74,60.75,60.67,60.68,53300.0,39.3647,39.3711,39.3193,39.3258,53300.0
2014-10-29 11:50:00,60.68,60.76,60.67,60.74,123100.0,39.3258,39.3776,39.3193,39.3647,123100.0
2014-10-29 11:55:00,60.73,60.76,60.71,60.74,37200.0,39.3582,39.3776,39.3452,39.3647,37200.0
2014-10-29 12:00:00,60.74,60.75,60.7,60.71,42200.0,39.3647,39.3711,39.3387,39.3452,42200.0
2014-10-29 12:05:00,60.7,60.74,60.7,60.72,81200.0,39.3387,39.3647,39.3387,39.3517,81200.0
2014-10-29 12:10:00,60.72,60.74,60.68,60.69,103400.0,39.3517,39.3647,39.3258,39.3322,103400.0
2014-10-29 12:15:00,60.7,60.73,60.68,60.72,213200.0,39.3387,39.3582,39.3258,39.3517,213200.0
2014-10-29 12:20:00,60.72,60.72,60.67,60.68,68500.0,39.3517,39.3517,39.3193,39.3258,68500.0
2014-10-29 12:25:00,60.67,60.7,60.66,60.67,247200.0,39.3193,39.3387,39.3128,39.3193,247200.0
2014-10-29 12:30:00,60.67,60.69,60.65,60.67,81800.0,39.3193,39.3322,39.3063,39.3193,81800.0
2014-10-29 12:35:00,60.66,60.66,60.52,60.52,181500.0,39.3128,39.3128,39.2221,39.2221,181500.0
2014-10-29 12:40:00,60.52,60.66,60.5,60.55,147600.0,39.2221,39.3128,39.2091,39.2415,147600.0
2014-10-29 12:45:00,60.55,60.57,60.48,60.5,64700.0,39.2415,39.2545,39.1962,39.2091,64700.0
2014-10-29 12:50:00,60.5,60.52,60.47,60.48,142200.0,39.2091,39.2221,39.1897,39.1962,142200.0
2014-10-29 12:55:00,60.48,60.52,60.46,60.49,68000.0,39.1962,39.2221,39.1832,39.2026,68000.0
2014-10-29 13:00:00,60.49,60.54,60.49,60.49,63900.0,39.2026,39.235,39.2026,39.2026,63900.0
2014-10-29 13:05:00,60.5,60.52,60.44,60.44,72500.0,39.2091,39.2221,39.1702,39.1702,72500.0
2014-10-29 13:10:00,60.45,60.45,60.36,60.36,112600.0,39.1767,39.1767,39.1184,39.1184,112600.0
2014-10-29 13:15:00,60.36,60.37,60.31,60.33,92200.0,39.1184,39.1249,39.086,39.0989,92200.0
2014-10-29 13:20:00,60.33,60.36,60.3,60.3,112900.0,39.0989,39.1184,39.0795,39.0795,112900.0
2014-10-29 13:25:00,60.32,60.33,60.24,60.25,156600.0,39.0925,39.0989,39.0406,39.0471,156600.0
2014-10-29 13:30:00,60.25,60.33,60.24,60.3,90400.0,39.0471,39.0989,39.0406,39.0795,90400.0
2014-10-29 13:35:00,60.31,60.31,60.25,60.28,37500.0,39.086,39.086,39.0471,39.0665,37500.0
2014-10-29 13:40:00,60.27,60.31,60.17,60.2,106500.0,39.0601,39.086,38.9952,39.0147,106500.0
2014-10-29 13:45:00,60.2,60.21,60.08,60.1,276300.0,39.0147,39.0212,38.9369,38.9499,276300.0
2014-10-29 13:50:00,60.1,60.1,59.98,60.04,329000.0,38.9499,38.9499,38.8721,38.911,329000.0
2014-10-29 13:55:00,60.04,60.22,59.98,60.03,403200.0,38.911,39.0276,38.8721,38.9045,403200.0
2014-10-29 14:00:00,60.02,60.07,59.87,59.94,186600.0,38.898,38.9304,38.8008,38.8462,186600.0
2014-10-29 14:05:00,59.95,59.97,59.8,59.89,182800.0,38.8527,38.8656,38.7555,38.8138,182800.0
2014-10-29 14:10:00,59.89,59.97,59.82,59.83,215700.0,38.8138,38.8656,38.7684,38.7749,215700.0
2014-10-29 14:15:00,59.82,59.82,59.65,59.7,241500.0,38.7684,38.7684,38.6582,38.6906,241500.0
2014-10-29 14:20:00,59.7,59.82,59.66,59.8,295500.0,38.6906,38.7684,38.6647,38.7555,295500.0
2014-10-29 14:25:00,59.79,59.79,59.6,59.63,486000.0,38.749,38.749,38.6258,38.6453,486000.0
2014-10-29 14:30:00,59.63,59.88,59.58,59.71,327300.0,38.6453,38.8073,38.6129,38.6971,327300.0
2014-10-29 14:35:00,59.74,59.77,59.53,59.54,321300.0,38.7166,38.736,38.5805,38.587,321300.0
2014-10-29 14:40:00,59.53,59.65,59.49,59.53,267100.0,38.5805,38.6582,38.5545,38.5805,267100.0
2014-10-29 14:45:00,59.53,59.64,59.51,59.54,147400.0,38.5805,38.6518,38.5675,38.587,147400.0
2014-10-29 14:50:00,59.55,59.59,59.47,59.56,373000.0,38.5934,38.6194,38.5416,38.5999,373000.0
2014-10-29 14:55:00,59.56,59.66,59.54,59.62,289200.0,38.5999,38.6647,38.587,38.6388,289200.0
2014-10-29 15:00:00,59.62,59.74,59.59,59.7,146600.0,38.6388,38.7166,38.6194,38.6906,146600.0
2014-10-29 15:05:00,59.7,59.7,59.41,59.42,372200.0,38.6906,38.6906,38.5027,38.5092,372200.0
2014-10-29 15:10:00,59.41,59.45,59.36,59.44,264900.0,38.5027,38.5286,38.4703,38.5221,264900.0
2014-10-29 15:15:00,59.44,59.65,59.4,59.61,341300.0,38.5221,38.6582,38.4962,38.6323,341300.0
2014-10-29 15:20:00,59.62,59.63,59.54,59.61,144600.0,38.6388,38.6453,38.587,38.6323,144600.0
2014-10-29 15:25:00,59.6,59.7,59.6,59.67,206800.0,38.6258,38.6906,38.6258,38.6712,206800.0
2014-10-29 15:30:00,59.67,59.87,59.64,59.82,351900.0,38.6712,38.8008,38.6518,38.7684,351900.0
2014-10-29 15:35:00,59.81,60.01,59.79,60.01,226900.0,38.7619,38.8916,38.749,38.8916,226900.0
2014-10-29 15:40:00,60.02,60.03,59.94,60.0,162200.0,38.898,38.9045,38.8462,38.8851,162200.0
2014-10-29 15:45:00,59.99,60.04,59.94,59.96,223900.0,38.8786,38.911,38.8462,38.8591,223900.0
2014-10-29 15:50:00,59.95,59.96,59.83,59.86,248400.0,38.8527,38.8591,38.7749,38.7943,248400.0
2014-10-29 15:55:00,59.87,59.99,59.86,59.98,416000.0,38.8008,38.8786,38.7943,38.8721,416000.0
2014-10-30 09:30:00,60.0,60.25,59.91,60.15,99900.0,38.8851,39.0471,38.8267,38.9823,99900.0
2014-10-30 09:35:00,60.16,60.36,60.13,60.26,77800.0,38.9888,39.1184,38.9693,39.0536,77800.0
2014-10-30 09:40:00,60.26,60.36,60.22,60.26,213800.0,39.0536,39.1184,39.0276,39.0536,213800.0
2014-10-30 09:45:00,60.26,60.27,60.18,60.21,173000.0,39.0536,39.0601,39.0017,39.0212,173000.0
2014-10-30 09:50:00,60.21,60.32,60.19,60.26,109400.0,39.0212,39.0925,39.0082,39.0536,109400.0
2014-10-30 09:55:00,60.26,60.31,60.18,60.22,65000.0,39.0536,39.086,39.0017,39.0276,65000.0
2014-10-30 10:00:00,60.23,60.3,60.18,60.23,451100.0,39.0341,39.0795,39.0017,39.0341,451100.0
2014-10-30 10:05:00,60.22,60.23,60.14,60.19,98700.0,39.0276,39.0341,38.9758,39.0082,98700.0
2014-10-30 10:10:00,60.19,60.3,60.18,60.22,378200.0,39.0082,39.0795,39.0017,39.0276,378200.0
2014-10-30 10:15:00,60.23,60.27,60.22,60.23,312300.0,39.0341,39.0601,39.0276,39.0341,312300.0
2014-10-30 10:20:00,60.24,60.26,60.22,60.25,207400.0,39.0406,39.0536,39.0276,39.0471,207400.0
2014-10-30 10:25:00,60.25,60.33,60.22,60.26,374600.0,39.0471,39.0989,39.0276,39.0536,374600.0
2014-10-30 10:30:00,60.27,60.31,60.22,60.27,140400.0,39.0601,39.086,39.0276,39.0601,140400.0
2014-10-30 10:35:00,60.27,60.46,60.23,60.39,206600.0,39.0601,39.1832,39.0341,39.1378,206600.0
2014-10-30 10:40:00,60.39,60.45,60.33,60.4,206100.0,39.1378,39.1767,39.0989,39.1443,206100.0
2014-10-30 10:45:00,60.41,60.44,60.34,60.44,135700.0,39.1508,39.1702,39.1054,39.1702,135700.0
2014-10-30 10:50:00,60.44,60.54,60.43,60.5,155700.0,39.1702,39.235,39.1637,39.2091,155700.0
2014-10-30 10:55:00,60.5,60.5,60.44,60.48,109300.0,39.2091,39.2091,39.1702,39.1962,109300.0
2014-10-30 11:00:00,60.5,60.56,60.48,60.5,108700.0,39.2091,39.248,39.1962,39.2091,108700.0
2014-10-30 11:05:00,60.5,60.54,60.46,60.52,69500.0,39.2091,39.235,39.1832,39.2221,69500.0
2014-10-30 11:10:00,60.52,60.67,60.5,60.65,91700.0,39.2221,39.3193,39.2091,39.3063,91700.0
2014-10-30 11:15:00,60.64,60.68,60.58,60.6,144500.0,39.2998,39.3258,39.261,39.2739,144500.0
2014-10-30 11:20:00,60.6,60.62,60.53,60.55,70800.0,39.2739,39.2869,39.2286,39.2415,70800.0
2014-10-30 11:25:00,60.54,60.71,60.54,60.68,174200.0,39.235,39.3452,39.235,39.3258,174200.0
2014-10-30 11:30:00,60.68,60.77,60.67,60.77,176900.0,39.3258,39.3841,39.3193,39.3841,176900.0
2014-10-30 11:35:00,60.77,60.92,60.77,60.89,433200.0,39.3841,39.4813,39.3841,39.4619,433200.0
2014-10-30 11:40:00,60.89,60.93,60.79,60.81,184700.0,39.4619,39.4878,39.3971,39.41,184700.0
2014-10-30 11:45:00,60.82,60.96,60.8,60.86,130700.0,39.4165,39.5072,39.4035,39.4424,130700.0
2014-10-30 11:50:00,60.86,60.89,60.8,60.85,174900.0,39.4424,39.4619,39.4035,39.4359,174900.0
2014-10-30 11:55:00,60.85,60.98,60.82,60.97,246600.0,39.4359,39.5202,39.4165,39.5137,246600.0
2014-10-30 12:00:00,60.97,60.97,60.93,60.94,34900.0,39.5137,39.5137,39.4878,39.4943,34900.0
2014-10-30 12:05:00,60.94,61.0,60.93,60.97,117400.0,39.4943,39.5332,39.4878,39.5137,117400.0
2014-10-30 12:10:00,60.97,61.0,60.91,60.99,105500.0,39.5137,39.5332,39.4748,39.5267,105500.0
2014-10-30 12:15:00,60.99,61.09,60.99,61.03,322200.0,39.5267,39.5915,39.5267,39.5526,322200.0
2014-10-30 12:20:00,61.02,61.11,60.98,60.98,95200.0,39.5461,39.6044,39.5202,39.5202,95200.0
2014-10-30 12:25:00,60.98,61.13,60.98,61.12,67900.0,39.5202,39.6174,39.5202,39.6109,67900.0
2014-10-30 12:30:00,61.11,61.2,61.09,61.19,47200.0,39.6044,39.6628,39.5915,39.6563,47200.0
2014-10-30 12:35:00,61.19,61.2,61.03,61.1,186000.0,39.6563,39.6628,39.5526,39.598,186000.0
2014-10-30 12:40:00,61.11,61.16,61.1,61.16,38100.0,39.6044,39.6368,39.598,39.6368,38100.0
2014-10-30 12:45:00,61.16,61.2,61.12,61.19,33000.0,39.6368,39.6628,39.6109,39.6563,33000.0
2014-10-30 12:50:00,61.19,61.2,61.12,61.19,50600.0,39.6563,39.6628,39.6109,39.6563,50600.0
2014-10-30 12:55:00,61.19,61.24,61.14,61.22,47400.0,39.6563,39.6887,39.6239,39.6757,47400.0
2014-10-30 13:00:00,61.22,61.26,61.2,61.25,68000.0,39.6757,39.7017,39.6628,39.6952,68000.0
2014-10-30 13:05:00,61.25,61.26,61.07,61.1,79000.0,39.6952,39.7017,39.5785,39.598,79000.0
2014-10-30 13:10:00,61.11,61.22,61.1,61.2,31000.0,39.6044,39.6757,39.598,39.6628,31000.0
2014-10-30 13:15:00,61.19,61.43,61.11,61.25,88700.0,39.6563,39.8118,39.6044,39.6952,88700.0
2014-10-30 13:20:00,61.26,61.32,61.22,61.23,75300.0,39.7017,39.7405,39.6757,39.6822,75300.0
2014-10-30 13:25:00,61.23,61.26,61.19,61.23,40300.0,39.6822,39.7017,39.6563,39.6822,40300.0
2014-10-30 13:30:00,61.23,61.3,61.23,61.26,25700.0,39.6822,39.7276,39.6822,39.7017,25700.0
2014-10-30 13:35:00,61.27,61.27,61.0,61.21,46700.0,39.7081,39.7081,39.5332,39.6693,46700.0
2014-10-30 13:40:00,61.21,61.21,61.11,61.11,70800.0,39.6693,39.6693,39.6044,39.6044,70800.0
2014-10-30 13:45:00,61.11,61.26,61.01,61.06,235800.0,39.6044,39.7017,39.5396,39.572,235800.0
2014-10-30 13:50:00,61.07,61.16,61.02,61.05,155200.0,39.5785,39.6368,39.5461,39.5656,155200.0
2014-10-30 13:55:00,61.06,61.07,61.0,61.04,175100.0,39.572,39.5785,39.5332,39.5591,175100.0
2014-10-30 14:00:00,61.04,61.09,61.02,61.05,51700.0,39.5591,39.5915,39.5461,39.5656,51700.0
2014-10-30 14:05:00,61.04,61.09,61.04,61.05,74000.0,39.5591,39.5915,39.5591,39.5656,74000.0
2014-10-30 14:10:00,61.05,61.08,60.96,61.01,92700.0,39.5656,39.585,39.5072,39.5396,92700.0
2014-10-30 14:15:00,61.0,61.06,60.98,61.01,103900.0,39.5332,39.572,39.5202,39.5396,103900.0
2014-10-30 14:20:00,61.02,61.02,60.9,60.9,108700.0,39.5461,39.5461,39.4683,39.4683,108700.0
2014-10-30 14:25:00,60.9,60.91,60.85,60.89,91100.0,39.4683,39.4748,39.4359,39.4619,91100.0
2014-10-30 14:30:00,60.9,61.01,60.9,61.0,118600.0,39.4683,39.5396,39.4683,39.5332,118600.0
2014-10-30 14:35:00,60.99,61.01,60.9,60.91,345100.0,39.5267,39.5396,39.4683,39.4748,345100.0
2014-10-30 14:40:00,60.92,60.93,60.84,60.88,114500.0,39.4813,39.4878,39.4295,39.4554,114500.0
2014-10-30 14:45:00,60.87,60.89,60.74,60.75,90800.0,39.4489,39.4619,39.3647,39.3711,90800.0
2014-10-30 14:50:00,60.75,60.76,60.62,60.63,83000.0,39.3711,39.3776,39.2869,39.2934,83000.0
2014-10-30 14:55:00,60.63,60.68,60.57,60.6,127600.0,39.2934,39.3258,39.2545,39.2739,127600.0
2014-10-30 15:00:00,60.61,60.63,60.53,60.54,152300.0,39.2804,39.2934,39.2286,39.235,152300.0
2014-10-30 15:05:00,60.54,60.6,60.5,60.59,203100.0,39.235,39.2739,39.2091,39.2674,203100.0
2014-10-30 15:10:00,60.59,60.77,60.56,60.75,82700.0,39.2674,39.3841,39.248,39.3711,82700.0
2014-10-30 15:15:00,60.74,60.88,60.72,60.81,89800.0,39.3647,39.4554,39.3517,39.41,89800.0
2014-10-30 15:20:00,60.82,60.86,60.76,60.76,74900.0,39.4165,39.4424,39.3776,39.3776,74900.0
2014-10-30 15:25:00,60.76,60.77,60.59,60.68,77200.0,39.3776,39.3841,39.2674,39.3258,77200.0
2014-10-30 15:30:00,60.68,60.92,60.68,60.88,123000.0,39.3258,39.4813,39.3258,39.4554,123000.0
2014-10-30 15:35:00,60.88,60.97,60.84,60.92,191700.0,39.4554,39.5137,39.4295,39.4813,191700.0
2014-10-30 15:40:00,60.93,60.98,60.87,60.92,165000.0,39.4878,39.5202,39.4489,39.4813,165000.0
2014-10-30 15:45:00,60.9,61.02,60.89,60.99,203200.0,39.4683,39.5461,39.4619,39.5267,203200.0
2014-10-30 15:50:00,60.99,61.1,60.95,61.09,225000.0,39.5267,39.598,39.5008,39.5915,225000.0
2014-10-30 15:55:00,61.09,61.22,61.06,61.19,428700.0,39.5915,39.6757,39.572,39.6563,428700.0
2014-10-31 09:30:00,63.06,63.72,62.58,62.68,961000.0,40.8682,41.2959,40.5571,40.6219,961000.0
2014-10-31 09:35:00,62.67,62.75,62.37,62.75,340500.0,40.6155,40.6673,40.421,40.6673,340500.0
2014-10-31 09:40:00,62.75,62.91,62.64,62.9,211600.0,40.6673,40.771,40.596,40.7645,211600.0
2014-10-31 09:45:00,62.91,62.91,62.5,62.72,289200.0,40.771,40.771,40.5053,40.6479,289200.0
2014-10-31 09:50:00,62.72,62.81,62.58,62.74,161700.0,40.6479,40.7062,40.5571,40.6608,161700.0
2014-10-31 09:55:00,62.72,62.82,62.7,62.76,187300.0,40.6479,40.7127,40.6349,40.6738,187300.0
2014-10-31 10:00:00,62.77,62.99,62.72,62.83,376700.0,40.6803,40.8228,40.6479,40.7191,376700.0
2014-10-31 10:05:00,62.82,63.16,62.82,63.0,350600.0,40.7127,40.933,40.7127,40.8293,350600.0
2014-10-31 10:10:00,63.0,63.03,62.64,62.88,170400.0,40.8293,40.8488,40.596,40.7516,170400.0
2014-10-31 10:15:00,62.87,63.13,62.83,63.02,151200.0,40.7451,40.9136,40.7191,40.8423,151200.0
2014-10-31 10:20:00,63.02,63.14,63.0,63.06,130900.0,40.8423,40.9201,40.8293,40.8682,130900.0
2014-10-31 10:25:00,63.05,63.12,63.01,63.12,226100.0,40.8617,40.9071,40.8358,40.9071,226100.0
2014-10-31 10:30:00,63.12,63.13,62.91,63.01,122200.0,40.9071,40.9136,40.771,40.8358,122200.0
2014-10-31 10:35:00,63.01,63.01,62.88,63.0,164700.0,40.8358,40.8358,40.7516,40.8293,164700.0
2014-10-31 10:40:00,62.98,63.0,62.86,62.98,111600.0,40.8164,40.8293,40.7386,40.8164,111600.0
2014-10-31 10:45:00,62.98,63.07,62.97,63.01,101900.0,40.8164,40.8747,40.8099,40.8358,101900.0
2014-10-31 10:50:00,63.01,63.23,62.99,63.22,121000.0,40.8358,40.9784,40.8228,40.9719,121000.0
2014-10-31 10:55:00,63.23,63.32,63.13,63.28,107200.0,40.9784,41.0367,40.9136,41.0108,107200.0
2014-10-31 11:00:00,63.3,63.39,63.27,63.38,106300.0,41.0237,41.0821,41.0043,41.0756,106300.0
2014-10-31 11:05:00,63.39,63.52,63.37,63.44,114800.0,41.0821,41.1663,41.0691,41.1145,114800.0
2014-10-31 11:10:00,63.44,63.46,63.34,63.36,77700.0,41.1145,41.1274,41.0497,41.0626,77700.0
2014-10-31 11:15:00,63.36,63.41,63.33,63.35,86600.0,41.0626,41.095,41.0432,41.0562,86600.0
2014-10-31 11:20:00,63.35,63.46,63.34,63.44,65000.0,41.0562,41.1274,41.0497,41.1145,65000.0
2014-10-31 11:25:00,63.43,63.64,63.4,63.64,78100.0,41.108,41.2441,41.0886,41.2441,78100.0
2014-10-31 11:30:00,63.63,63.65,63.61,63.63,131900.0,41.2376,41.2506,41.2247,41.2376,131900.0
2014-10-31 11:35:00,63.62,63.75,63.62,63.7,289800.0,41.2311,41.3154,41.2311,41.283,289800.0
2014-10-31 11:40:00,63.71,63.77,63.67,63.76,110700.0,41.2895,41.3283,41.2635,41.3219,110700.0
2014-10-31 11:45:00,63.77,63.79,63.69,63.74,105400.0,41.3283,41.3413,41.2765,41.3089,105400.0
2014-10-31 11:50:00,63.75,63.76,63.61,63.64,138800.0,41.3154,41.3219,41.2247,41.2441,138800.0
2014-10-31 11:55:00,63.63,63.66,63.61,63.62,132600.0,41.2376,41.2571,41.2247,41.2311,132600.0
2014-10-31 12:00:00,63.62,63.8,63.61,63.79,106000.0,41.2311,41.3478,41.2247,41.3413,106000.0
2014-10-31 12:05:00,63.79,63.93,63.79,63.89,198800.0,41.3413,41.432,41.3413,41.4061,198800.0
2014-10-31 12:10:00,63.88,63.97,63.81,63.97,99400.0,41.3996,41.458,41.3543,41.458,99400.0
2014-10-31 12:15:00,63.96,63.99,63.86,63.86,240600.0,41.4515,41.4709,41.3867,41.3867,240600.0
2014-10-31 12:20:00,63.87,63.87,63.67,63.79,105700.0,41.3932,41.3932,41.2635,41.3413,105700.0
2014-10-31 12:25:00,63.79,63.8,63.7,63.74,80800.0,41.3413,41.3478,41.283,41.3089,80800.0
2014-10-31 12:30:00,63.75,63.8,63.7,63.79,54400.0,41.3154,41.3478,41.283,41.3413,54400.0
2014-10-31 12:35:00,63.8,63.89,63.75,63.76,59500.0,41.3478,41.4061,41.3154,41.3219,59500.0
2014-10-31 12:40:00,63.76,63.86,63.76,63.79,57100.0,41.3219,41.3867,41.3219,41.3413,57100.0
2014-10-31 12:45:00,63.78,63.8,63.75,63.77,83200.0,41.3348,41.3478,41.3154,41.3283,83200.0
2014-10-31 12:50:00,63.77,63.8,63.75,63.76,74900.0,41.3283,41.3478,41.3154,41.3219,74900.0
2014-10-31 12:55:00,63.77,63.8,63.75,63.76,97700.0,41.3283,41.3478,41.3154,41.3219,97700.0
2014-10-31 13:00:00,63.76,63.79,63.75,63.77,169200.0,41.3219,41.3413,41.3154,41.3283,169200.0
2014-10-31 13:05:00,63.77,63.79,63.67,63.69,60300.0,41.3283,41.3413,41.2635,41.2765,60300.0
2014-10-31 13:10:00,63.69,63.71,63.61,63.63,70300.0,41.2765,41.2895,41.2247,41.2376,70300.0
2014-10-31 13:15:00,63.64,63.65,63.53,63.57,69600.0,41.2441,41.2506,41.1728,41.1987,69600.0
2014-10-31 13:20:00,63.57,63.59,63.52,63.57,91800.0,41.1987,41.2117,41.1663,41.1987,91800.0
2014-10-31 13:25:00,63.58,63.6,63.52,63.57,56700.0,41.2052,41.2182,41.1663,41.1987,56700.0
2014-10-31 13:30:00,63.57,63.58,63.48,63.52,78900.0,41.1987,41.2052,41.1404,41.1663,78900.0
2014-10-31 13:35:00,63.51,63.56,63.51,63.54,36000.0,41.1598,41.1923,41.1598,41.1793,36000.0
2014-10-31 13:40:00,63.54,63.58,63.53,63.57,86300.0,41.1793,41.2052,41.1728,41.1987,86300.0
2014-10-31 13:45:00,63.56,63.57,63.48,63.5,183700.0,41.1923,41.1987,41.1404,41.1534,183700.0
2014-10-31 13:50:00,63.49,63.51,63.37,63.39,286100.0,41.1469,41.1598,41.0691,41.0821,286100.0
2014-10-31 13:55:00,63.39,63.4,63.28,63.3,103500.0,41.0821,41.0886,41.0108,41.0237,103500.0
2014-10-31 14:00:00,63.3,63.31,63.24,63.26,57700.0,41.0237,41.0302,40.9849,40.9978,57700.0
2014-10-31 14:05:00,63.27,63.3,63.17,63.18,73300.0,41.0043,41.0237,40.9395,40.946,73300.0
2014-10-31 14:10:00,63.17,63.29,63.17,63.23,130700.0,40.9395,41.0173,40.9395,40.9784,130700.0
2014-10-31 14:15:00,63.24,63.35,63.22,63.23,71000.0,40.9849,41.0562,40.9719,40.9784,71000.0
2014-10-31 14:20:00,63.24,63.28,63.21,63.28,51900.0,40.9849,41.0108,40.9654,41.0108,51900.0
2014-10-31 14:25:00,63.29,63.34,63.27,63.32,96600.0,41.0173,41.0497,41.0043,41.0367,96600.0
2014-10-31 14:30:00,63.32,63.43,63.3,63.42,197600.0,41.0367,41.108,41.0237,41.1015,197600.0
2014-10-31 14:35:00,63.43,63.47,63.36,63.46,79400.0,41.108,41.1339,41.0626,41.1274,79400.0
2014-10-31 14:40:00,63.46,63.48,63.33,63.33,76200.0,41.1274,41.1404,41.0432,41.0432,76200.0
2014-10-31 14:45:00,63.33,63.36,63.31,63.33,191500.0,41.0432,41.0626,41.0302,41.0432,191500.0
2014-10-31 14:50:00,63.33,63.37,63.31,63.33,120500.0,41.0432,41.0691,41.0302,41.0432,120500.0
2014-10-31 14:55:00,63.33,63.38,63.32,63.33,69900.0,41.0432,41.0756,41.0367,41.0432,69900.0
2014-10-31 15:00:00,63.32,63.38,63.28,63.33,133800.0,41.0367,41.0756,41.0108,41.0432,133800.0
2014-10-31 15:05:00,63.32,63.33,63.28,63.3,209400.0,41.0367,41.0432,41.0108,41.0237,209400.0
2014-10-31 15:10:00,63.29,63.3,63.22,63.23,87800.0,41.0173,41.0237,40.9719,40.9784,87800.0
2014-10-31 15:15:00,63.22,63.26,63.16,63.19,157700.0,40.9719,40.9978,40.933,40.9525,157700.0
2014-10-31 15:20:00,63.2,63.25,63.19,63.23,112800.0,40.9589,40.9913,40.9525,40.9784,112800.0
2014-10-31 15:25:00,63.23,63.3,63.23,63.28,128300.0,40.9784,41.0237,40.9784,41.0108,128300.0
2014-10-31 15:30:00,63.28,63.32,63.25,63.3,250900.0,41.0108,41.0367,40.9913,41.0237,250900.0
2014-10-31 15:35:00,63.3,63.36,63.3,63.34,166000.0,41.0237,41.0626,41.0237,41.0497,166000.0
2014-10-31 15:40:00,63.34,63.4,63.32,63.35,234000.0,41.0497,41.0886,41.0367,41.0562,234000.0
2014-10-31 15:45:00,63.36,63.41,63.34,63.41,318300.0,41.0626,41.095,41.0497,41.095,318300.0
2014-10-31 15:50:00,63.41,63.47,63.38,63.43,491000.0,41.095,41.1339,41.0756,41.108,491000.0
2014-10-31 15:55:00,63.43,63.48,63.33,63.42,884400.0,41.108,41.1404,41.0432,41.1015,884400.0
2014-11-03 09:30:00,63.72,63.9,63.13,63.34,226700.0,41.2959,41.4126,40.9136,41.0497,226700.0
2014-11-03 09:35:00,63.31,63.58,63.28,63.45,151600.0,41.0302,41.2052,41.0108,41.121,151600.0
2014-11-03 09:40:00,63.46,63.51,63.27,63.34,106800.0,41.1274,41.1598,41.0043,41.0497,106800.0
2014-11-03 09:45:00,63.35,63.38,63.28,63.36,54600.0,41.0562,41.0756,41.0108,41.0626,54600.0
2014-11-03 09:50:00,63.37,63.47,63.34,63.4,85100.0,41.0691,41.1339,41.0497,41.0886,85100.0
2014-11-03 09:55:00,63.4,63.45,63.29,63.32,124000.0,41.0886,41.121,41.0173,41.0367,124000.0
2014-11-03 10:00:00,63.33,63.52,63.31,63.45,187500.0,41.0432,41.1663,41.0302,41.121,187500.0
2014-11-03 10:05:00,63.44,63.57,63.31,63.42,99800.0,41.1145,41.1987,41.0302,41.1015,99800.0
2014-11-03 10:10:00,63.4,63.46,63.16,63.16,134100.0,41.0886,41.1274,40.933,40.933,134100.0
2014-11-03 10:15:00,63.17,63.18,62.94,63.04,122500.0,40.9395,40.946,40.7904,40.8552,122500.0
2014-11-03 10:20:00,63.02,63.22,63.02,63.04,67600.0,40.8423,40.9719,40.8423,40.8552,67600.0
2014-11-03 10:25:00,63.05,63.11,63.0,63.01,73300.0,40.8617,40.9006,40.8293,40.8358,73300.0
2014-11-03 10:30:00,63.02,63.23,63.01,63.19,93000.0,40.8423,40.9784,40.8358,40.9525,93000.0
2014-11-03 10:35:00,63.2,63.23,63.12,63.13,61100.0,40.9589,40.9784,40.9071,40.9136,61100.0
2014-11-03 10:40:00,63.12,63.12,63.02,63.06,89300.0,40.9071,40.9071,40.8423,40.8682,89300.0
2014-11-03 10:45:00,63.07,63.17,63.03,63.04,67100.0,40.8747,40.9395,40.8488,40.8552,67100.0
2014-11-03 10:50:00,63.04,63.09,63.01,63.05,50000.0,40.8552,40.8877,40.8358,40.8617,50000.0
2014-11-03 10:55:00,63.06,63.16,63.03,63.04,117800.0,40.8682,40.933,40.8488,40.8552,117800.0
2014-11-03 11:00:00,63.05,63.26,63.02,63.22,110400.0,40.8617,40.9978,40.8423,40.9719,110400.0
2014-11-03 11:05:00,63.22,63.33,63.17,63.17,58000.0,40.9719,41.0432,40.9395,40.9395,58000.0
2014-11-03 11:10:00,63.17,63.22,63.11,63.11,46700.0,40.9395,40.9719,40.9006,40.9006,46700.0
2014-11-03 11:15:00,63.12,63.21,63.11,63.17,65000.0,40.9071,40.9654,40.9006,40.9395,65000.0
2014-11-03 11:20:00,63.17,63.23,63.13,63.18,131500.0,40.9395,40.9784,40.9136,40.946,131500.0
2014-11-03 11:25:00,63.18,63.2,63.14,63.18,118300.0,40.946,40.9589,40.9201,40.946,118300.0
2014-11-03 11:30:00,63.17,63.22,63.12,63.15,151900.0,40.9395,40.9719,40.9071,40.9265,151900.0
2014-11-03 11:35:00,63.14,63.28,63.14,63.24,82000.0,40.9201,41.0108,40.9201,40.9849,82000.0
2014-11-03 11:40:00,63.25,63.29,63.22,63.27,95100.0,40.9913,41.0173,40.9719,41.0043,95100.0
2014-11-03 11:45:00,63.26,63.3,63.22,63.27,61900.0,40.9978,41.0237,40.9719,41.0043,61900.0
2014-11-03 11:50:00,63.27,63.36,63.17,63.36,257000.0,41.0043,41.0626,40.9395,41.0626,257000.0
2014-11-03 11:55:00,63.37,63.54,63.36,63.51,82500.0,41.0691,41.1793,41.0626,41.1598,82500.0
2014-11-03 12:00:00,63.51,63.57,63.4,63.55,43500.0,41.1598,41.1987,41.0886,41.1858,43500.0
2014-11-03 12:05:00,63.56,63.56,63.49,63.52,56500.0,41.1923,41.1923,41.1469,41.1663,56500.0
2014-11-03 12:10:00,63.52,63.52,63.44,63.45,55200.0,41.1663,41.1663,41.1145,41.121,55200.0
2014-11-03 12:15:00,63.46,63.47,63.43,63.44,59600.0,41.1274,41.1339,41.108,41.1145,59600.0
2014-11-03 12:20:00,63.43,63.43,63.38,63.4,41700.0,41.108,41.108,41.0756,41.0886,41700.0
2014-11-03 12:25:00,63.39,63.42,63.38,63.4,40000.0,41.0821,41.1015,41.0756,41.0886,40000.0
2014-11-03 12:30:00,63.41,63.42,63.35,63.42,61100.0,41.095,41.1015,41.0562,41.1015,61100.0
2014-11-03 12:35:00,63.42,63.42,63.33,63.34,56400.0,41.1015,41.1015,41.0432,41.0497,56400.0
2014-11-03 12:40:00,63.33,63.41,63.26,63.4,95800.0,41.0432,41.095,40.9978,41.0886,95800.0
2014-11-03 12:45:00,63.42,63.45,63.37,63.41,53500.0,41.1015,41.121,41.0691,41.095,53500.0
2014-11-03 12:50:00,63.41,63.41,63.39,63.39,38500.0,41.095,41.095,41.0821,41.0821,38500.0
2014-11-03 12:55:00,63.4,63.41,63.34,63.34,66300.0,41.0886,41.095,41.0497,41.0497,66300.0
2014-11-03 13:00:00,63.33,63.38,63.3,63.33,43000.0,41.0432,41.0756,41.0237,41.0432,43000.0
2014-11-03 13:05:00,63.33,63.41,63.33,63.37,36900.0,41.0432,41.095,41.0432,41.0691,36900.0
2014-11-03 13:10:00,63.38,63.42,63.37,63.39,46000.0,41.0756,41.1015,41.0691,41.0821,46000.0
2014-11-03 13:15:00,63.4,63.43,63.38,63.39,39100.0,41.0886,41.108,41.0756,41.0821,39100.0
2014-11-03 13:20:00,63.39,63.41,63.39,63.41,51700.0,41.0821,41.095,41.0821,41.095,51700.0
2014-11-03 13:25:00,63.4,63.42,63.38,63.4,72100.0,41.0886,41.1015,41.0756,41.0886,72100.0
2014-11-03 13:30:00,63.4,63.42,63.38,63.4,36100.0,41.0886,41.1015,41.0756,41.0886,36100.0
2014-11-03 13:35:00,63.4,63.41,63.39,63.4,64700.0,41.0886,41.095,41.0821,41.0886,64700.0
2014-11-03 13:40:00,63.4,63.4,63.37,63.39,80200.0,41.0886,41.0886,41.0691,41.0821,80200.0
2014-11-03 13:45:00,63.38,63.41,63.37,63.37,72000.0,41.0756,41.095,41.0691,41.0691,72000.0
2014-11-03 13:50:00,63.37,63.42,63.37,63.4,64000.0,41.0691,41.1015,41.0691,41.0886,64000.0
2014-11-03 13:55:00,63.39,63.42,63.33,63.36,48500.0,41.0821,41.1015,41.0432,41.0626,48500.0
2014-11-03 14:00:00,63.36,63.41,63.35,63.38,53100.0,41.0626,41.095,41.0562,41.0756,53100.0
2014-11-03 14:05:00,63.38,63.38,63.32,63.35,51900.0,41.0756,41.0756,41.0367,41.0562,51900.0
2014-11-03 14:10:00,63.35,63.4,63.35,63.38,52800.0,41.0562,41.0886,41.0562,41.0756,52800.0
2014-11-03 14:15:00,63.37,63.41,63.36,63.37,65900.0,41.0691,41.095,41.0626,41.0691,65900.0
2014-11-03 14:20:00,63.38,63.45,63.37,63.45,37200.0,41.0756,41.121,41.0691,41.121,37200.0
2014-11-03 14:25:00,63.45,63.45,63.37,63.38,71000.0,41.121,41.121,41.0691,41.0756,71000.0
2014-11-03 14:30:00,63.38,63.38,63.22,63.24,71800.0,41.0756,41.0756,40.9719,40.9849,71800.0
2014-11-03 14:35:00,63.25,63.25,63.23,63.25,52800.0,40.9913,40.9913,40.9784,40.9913,52800.0
2014-11-03 14:40:00,63.25,63.3,63.24,63.29,51200.0,40.9913,41.0237,40.9849,41.0173,51200.0
2014-11-03 14:45:00,63.29,63.3,63.23,63.24,63600.0,41.0173,41.0237,40.9784,40.9849,63600.0
2014-11-03 14:50:00,63.24,63.26,63.23,63.26,49600.0,40.9849,40.9978,40.9784,40.9978,49600.0
2014-11-03 14:55:00,63.25,63.26,63.22,63.26,48800.0,40.9913,40.9978,40.9719,40.9978,48800.0
2014-11-03 15:00:00,63.25,63.31,63.25,63.27,69800.0,40.9913,41.0302,40.9913,41.0043,69800.0
2014-11-03 15:05:00,63.27,63.33,63.26,63.32,76000.0,41.0043,41.0432,40.9978,41.0367,76000.0
2014-11-03 15:10:00,63.32,63.33,63.27,63.28,57100.0,41.0367,41.0432,41.0043,41.0108,57100.0
2014-11-03 15:15:00,63.28,63.28,63.22,63.24,70800.0,41.0108,41.0108,40.9719,40.9849,70800.0
2014-11-03 15:20:00,63.24,63.27,63.22,63.27,59500.0,40.9849,41.0043,40.9719,41.0043,59500.0
2014-11-03 15:25:00,63.26,63.27,63.2,63.23,67500.0,40.9978,41.0043,40.9589,40.9784,67500.0
2014-11-03 15:30:00,63.23,63.25,63.19,63.23,133900.0,40.9784,40.9913,40.9525,40.9784,133900.0
2014-11-03 15:35:00,63.24,63.25,63.21,63.23,72900.0,40.9849,40.9913,40.9654,40.9784,72900.0
2014-11-03 15:40:00,63.23,63.27,63.04,63.24,424600.0,40.9784,41.0043,40.8552,40.9849,424600.0
2014-11-03 15:45:00,63.24,63.27,63.14,63.14,143500.0,40.9849,41.0043,40.9201,40.9201,143500.0
2014-11-03 15:50:00,63.15,63.32,63.15,63.31,215400.0,40.9265,41.0367,40.9265,41.0302,215400.0
2014-11-03 15:55:00,63.31,63.34,63.22,63.26,438000.0,41.0302,41.0497,40.9719,40.9978,438000.0
2014-11-04 09:30:00,63.21,63.61,63.21,63.35,193900.0,40.9654,41.2247,40.9654,41.0562,193900.0
2014-11-04 09:35:00,63.37,63.43,63.28,63.39,66300.0,41.0691,41.108,41.0108,41.0821,66300.0
2014-11-04 09:40:00,63.38,63.4,63.22,63.32,53300.0,41.0756,41.0886,40.9719,41.0367,53300.0
2014-11-04 09:45:00,63.32,63.32,63.11,63.2,75400.0,41.0367,41.0367,40.9006,40.9589,75400.0
2014-11-04 09:50:00,63.2,63.32,63.12,63.21,84400.0,40.9589,41.0367,40.9071,40.9654,84400.0
2014-11-04 09:55:00,63.22,63.27,63.2,63.2,35000.0,40.9719,41.0043,40.9589,40.9589,35000.0
2014-11-04 10:00:00,63.2,63.35,63.13,63.34,63100.0,40.9589,41.0562,40.9136,41.0497,63100.0
2014-11-04 10:05:00,63.35,63.41,63.33,63.35,25300.0,41.0562,41.095,41.0432,41.0562,25300.0
2014-11-04 10:10:00,63.36,63.37,63.29,63.29,37000.0,41.0626,41.0691,41.0173,41.0173,37000.0
2014-11-04 10:15:00,63.29,63.29,63.13,63.17,68200.0,41.0173,41.0173,40.9136,40.9395,68200.0
2014-11-04 10:20:00,63.16,63.23,63.14,63.16,55600.0,40.933,40.9784,40.9201,40.933,55600.0
2014-11-04 10:25:00,63.16,63.17,62.88,62.9,138600.0,40.933,40.9395,40.7516,40.7645,138600.0
2014-11-04 10:30:00,62.89,62.9,62.8,62.81,138200.0,40.758,40.7645,40.6997,40.7062,138200.0
2014-11-04 10:35:00,62.8,62.85,62.74,62.77,145500.0,40.6997,40.7321,40.6608,40.6803,145500.0
2014-11-04 10:40:00,62.77,62.87,62.75,62.8,84400.0,40.6803,40.7451,40.6673,40.6997,84400.0
2014-11-04 10:45:00,62.79,62.83,62.74,62.75,59900.0,40.6932,40.7191,40.6608,40.6673,59900.0
2014-11-04 10:50:00,62.74,62.75,62.67,62.67,66300.0,40.6608,40.6673,40.6155,40.6155,66300.0
2014-11-04 10:55:00,62.66,62.71,62.58,62.62,131300.0,40.609,40.6414,40.5571,40.5831,131300.0
2014-11-04 11:00:00,62.61,62.61,62.51,62.54,98600.0,40.5766,40.5766,40.5118,40.5312,98600.0
2014-11-04 11:05:00,62.53,62.62,62.53,62.61,92600.0,40.5247,40.5831,40.5247,40.5766,92600.0
2014-11-04 11:10:00,62.62,62.65,62.61,62.63,81500.0,40.5831,40.6025,40.5766,40.5895,81500.0
2014-11-04 11:15:00,62.63,62.72,62.61,62.69,76300.0,40.5895,40.6479,40.5766,40.6284,76300.0
2014-11-04 11:20:00,62.68,62.75,62.65,62.75,46400.0,40.6219,40.6673,40.6025,40.6673,46400.0
2014-11-04 11:25:00,62.75,62.79,62.74,62.76,132800.0,40.6673,40.6932,40.6608,40.6738,132800.0
2014-11-04 11:30:00,62.76,62.76,62.65,62.69,129100.0,40.6738,40.6738,40.6025,40.6284,129100.0
2014-11-04 11:35:00,62.69,62.71,62.68,62.69,52200.0,40.6284,40.6414,40.6219,40.6284,52200.0
2014-11-04 11:40:00,62.69,62.7,62.61,62.61,49300.0,40.6284,40.6349,40.5766,40.5766,49300.0
2014-11-04 11:45:00,62.61,62.62,62.5,62.53,87200.0,40.5766,40.5831,40.5053,40.5247,87200.0
2014-11-04 11:50:00,62.53,62.53,62.43,62.45,106000.0,40.5247,40.5247,40.4599,40.4729,106000.0
2014-11-04 11:55:00,62.45,62.45,62.32,62.39,131100.0,40.4729,40.4729,40.3886,40.434,131100.0
2014-11-04 12:00:00,62.4,62.48,62.4,62.47,97400.0,40.4405,40.4923,40.4405,40.4858,97400.0
2014-11-04 12:05:00,62.48,62.6,62.48,62.59,118100.0,40.4923,40.5701,40.4923,40.5636,118100.0
2014-11-04 12:10:00,62.6,62.64,62.59,62.62,70800.0,40.5701,40.596,40.5636,40.5831,70800.0
2014-11-04 12:15:00,62.61,62.62,62.55,62.55,100300.0,40.5766,40.5831,40.5377,40.5377,100300.0
2014-11-04 12:20:00,62.55,62.56,62.51,62.55,83100.0,40.5377,40.5442,40.5118,40.5377,83100.0
2014-11-04 12:25:00,62.55,62.62,62.5,62.58,88500.0,40.5377,40.5831,40.5053,40.5571,88500.0
2014-11-04 12:30:00,62.58,62.62,62.58,62.6,77200.0,40.5571,40.5831,40.5571,40.5701,77200.0
2014-11-04 12:35:00,62.6,62.64,62.59,62.61,47700.0,40.5701,40.596,40.5636,40.5766,47700.0
2014-11-04 12:40:00,62.6,62.69,62.6,62.69,57900.0,40.5701,40.6284,40.5701,40.6284,57900.0
2014-11-04 12:45:00,62.7,62.79,62.69,62.77,85600.0,40.6349,40.6932,40.6284,40.6803,85600.0
2014-11-04 12:50:00,62.77,62.83,62.77,62.8,47300.0,40.6803,40.7191,40.6803,40.6997,47300.0
2014-11-04 12:55:00,62.79,62.82,62.76,62.78,28500.0,40.6932,40.7127,40.6738,40.6867,28500.0
2014-11-04 13:00:00,62.77,62.8,62.7,62.7,45500.0,40.6803,40.6997,40.6349,40.6349,45500.0
2014-11-04 13:05:00,62.7,62.71,62.63,62.64,51300.0,40.6349,40.6414,40.5895,40.596,51300.0
2014-11-04 13:10:00,62.64,62.68,62.63,62.67,80300.0,40.596,40.6219,40.5895,40.6155,80300.0
2014-11-04 13:15:00,62.67,62.69,62.58,62.58,29000.0,40.6155,40.6284,40.5571,40.5571,29000.0
2014-11-04 13:20:00,62.59,62.64,62.51,62.6,120600.0,40.5636,40.596,40.5118,40.5701,120600.0
2014-11-04 13:25:00,62.61,62.63,62.58,62.62,27800.0,40.5766,40.5895,40.5571,40.5831,27800.0
2014-11-04 13:30:00,62.62,62.62,62.54,62.55,25200.0,40.5831,40.5831,40.5312,40.5377,25200.0
2014-11-04 13:35:00,62.55,62.61,62.55,62.6,31800.0,40.5377,40.5766,40.5377,40.5701,31800.0
2014-11-04 13:40:00,62.6,62.6,62.56,62.56,38200.0,40.5701,40.5701,40.5442,40.5442,38200.0
2014-11-04 13:45:00,62.57,62.64,62.56,62.63,39400.0,40.5506,40.596,40.5442,40.5895,39400.0
2014-11-04 13:50:00,62.63,62.77,62.63,62.77,35000.0,40.5895,40.6803,40.5895,40.6803,35000.0
2014-11-04 13:55:00,62.76,62.8,62.75,62.77,32000.0,40.6738,40.6997,40.6673,40.6803,32000.0
2014-11-04 14:00:00,62.78,62.79,62.74,62.75,36700.0,40.6867,40.6932,40.6608,40.6673,36700.0
2014-11-04 14:05:00,62.74,62.75,62.63,62.65,63700.0,40.6608,40.6673,40.5895,40.6025,63700.0
2014-11-04 14:10:00,62.65,62.67,62.58,62.59,40900.0,40.6025,40.6155,40.5571,40.5636,40900.0
2014-11-04 14:15:00,62.59,62.65,62.59,62.61,45900.0,40.5636,40.6025,40.5636,40.5766,45900.0
2014-11-04 14:20:00,62.62,62.64,62.6,62.63,109500.0,40.5831,40.596,40.5701,40.5895,109500.0
2014-11-04 14:25:00,62.63,62.67,62.59,62.59,44900.0,40.5895,40.6155,40.5636,40.5636,44900.0
2014-11-04 14:30:00,62.59,62.67,62.59,62.62,37700.0,40.5636,40.6155,40.5636,40.5831,37700.0
2014-11-04 14:35:00,62.62,62.73,62.61,62.73,50800.0,40.5831,40.6543,40.5766,40.6543,50800.0
2014-11-04 14:40:00,62.73,62.75,62.61,62.62,127400.0,40.6543,40.6673,40.5766,40.5831,127400.0
2014-11-04 14:45:00,62.62,62.63,62.59,62.6,65100.0,40.5831,40.5895,40.5636,40.5701,65100.0
2014-11-04 14:50:00,62.6,62.64,62.59,62.61,59500.0,40.5701,40.596,40.5636,40.5766,59500.0
2014-11-04 14:55:00,62.61,62.65,62.6,62.65,89600.0,40.5766,40.6025,40.5701,40.6025,89600.0
2014-11-04 15:00:00,62.66,62.71,62.61,62.67,62100.0,40.609,40.6414,40.5766,40.6155,62100.0
2014-11-04 15:05:00,62.66,62.7,62.6,62.62,149700.0,40.609,40.6349,40.5701,40.5831,149700.0
2014-11-04 15:10:00,62.61,62.67,62.6,62.66,101800.0,40.5766,40.6155,40.5701,40.609,101800.0
2014-11-04 15:15:00,62.66,62.75,62.65,62.7,89900.0,40.609,40.6673,40.6025,40.6349,89900.0
2014-11-04 15:20:00,62.7,62.71,62.67,62.71,118500.0,40.6349,40.6414,40.6155,40.6414,118500.0
2014-11-04 15:25:00,62.71,62.71,62.59,62.66,89600.0,40.6414,40.6414,40.5636,40.609,89600.0
2014-11-04 15:30:00,62.66,62.66,62.59,62.6,153900.0,40.609,40.609,40.5636,40.5701,153900.0
2014-11-04 15:35:00,62.6,62.61,62.51,62.53,163900.0,40.5701,40.5766,40.5118,40.5247,163900.0
2014-11-04 15:40:00,62.53,62.67,62.53,62.63,157600.0,40.5247,40.6155,40.5247,40.5895,157600.0
2014-11-04 15:45:00,62.63,62.7,62.62,62.64,234400.0,40.5895,40.6349,40.5831,40.596,234400.0
2014-11-04 15:50:00,62.65,62.67,62.6,62.65,292100.0,40.6025,40.6155,40.5701,40.6025,292100.0
2014-11-04 15:55:00,62.65,62.72,62.63,62.63,392700.0,40.6025,40.6479,40.5895,40.5895,392700.0
2014-11-05 09:30:00,63.49,63.67,63.13,63.26,246300.0,41.1469,41.2635,40.9136,40.9978,246300.0
2014-11-05 09:35:00,63.27,63.33,63.08,63.13,157300.0,41.0043,41.0432,40.8812,40.9136,157300.0
2014-11-05 09:40:00,63.12,63.12,62.8,62.86,122300.0,40.9071,40.9071,40.6997,40.7386,122300.0
2014-11-05 09:45:00,62.84,62.85,62.52,62.56,99600.0,40.7256,40.7321,40.5182,40.5442,99600.0
2014-11-05 09:50:00,62.58,62.98,62.58,62.97,187500.0,40.5571,40.8164,40.5571,40.8099,187500.0
2014-11-05 09:55:00,62.98,63.02,62.87,63.0,90100.0,40.8164,40.8423,40.7451,40.8293,90100.0
2014-11-05 10:00:00,62.99,63.03,62.87,63.03,148300.0,40.8228,40.8488,40.7451,40.8488,148300.0
2014-11-05 10:05:00,63.03,63.16,62.97,63.03,166900.0,40.8488,40.933,40.8099,40.8488,166900.0
2014-11-05 10:10:00,63.03,63.16,63.02,63.14,77400.0,40.8488,40.933,40.8423,40.9201,77400.0
2014-11-05 10:15:00,63.14,63.16,63.12,63.14,58100.0,40.9201,40.933,40.9071,40.9201,58100.0
2014-11-05 10:20:00,63.13,63.15,63.01,63.15,76600.0,40.9136,40.9265,40.8358,40.9265,76600.0
2014-11-05 10:25:00,63.14,63.16,63.03,63.04,101400.0,40.9201,40.933,40.8488,40.8552,101400.0
2014-11-05 10:30:00,63.03,63.09,62.99,63.0,115300.0,40.8488,40.8877,40.8228,40.8293,115300.0
2014-11-05 10:35:00,63.0,63.02,62.93,62.94,49300.0,40.8293,40.8423,40.784,40.7904,49300.0
2014-11-05 10:40:00,62.95,62.95,62.87,62.9,52600.0,40.7969,40.7969,40.7451,40.7645,52600.0
2014-11-05 10:45:00,62.9,62.98,62.88,62.96,67700.0,40.7645,40.8164,40.7516,40.8034,67700.0
2014-11-05 10:50:00,62.97,63.12,62.97,63.12,65300.0,40.8099,40.9071,40.8099,40.9071,65300.0
2014-11-05 10:55:00,63.11,63.16,63.1,63.14,52300.0,40.9006,40.933,40.8941,40.9201,52300.0
2014-11-05 11:00:00,63.13,63.18,63.1,63.11,74200.0,40.9136,40.946,40.8941,40.9006,74200.0
2014-11-05 11:05:00,63.12,63.15,63.04,63.05,58200.0,40.9071,40.9265,40.8552,40.8617,58200.0
2014-11-05 11:10:00,63.05,63.11,63.02,63.08,27800.0,40.8617,40.9006,40.8423,40.8812,27800.0
2014-11-05 11:15:00,63.09,63.11,63.05,63.06,55600.0,40.8877,40.9006,40.8617,40.8682,55600.0
2014-11-05 11:20:00,63.05,63.09,63.05,63.07,55800.0,40.8617,40.8877,40.8617,40.8747,55800.0
2014-11-05 11:25:00,63.08,63.16,63.08,63.09,128500.0,40.8812,40.933,40.8812,40.8877,128500.0
2014-11-05 11:30:00,63.07,63.08,63.01,63.01,33400.0,40.8747,40.8812,40.8358,40.8358,33400.0
2014-11-05 11:35:00,63.01,63.02,62.99,63.01,353000.0,40.8358,40.8423,40.8228,40.8358,353000.0
2014-11-05 11:40:00,63.01,63.06,62.93,62.98,39200.0,40.8358,40.8682,40.784,40.8164,39200.0
2014-11-05 11:45:00,62.97,62.98,62.88,62.91,40900.0,40.8099,40.8164,40.7516,40.771,40900.0
2014-11-05 11:50:00,62.91,62.92,62.87,62.89,24500.0,40.771,40.7775,40.7451,40.758,24500.0
2014-11-05 11:55:00,62.88,62.91,62.85,62.85,30300.0,40.7516,40.771,40.7321,40.7321,30300.0
2014-11-05 12:00:00,62.85,62.86,62.79,62.82,50900.0,40.7321,40.7386,40.6932,40.7127,50900.0
2014-11-05 12:05:00,62.82,62.85,62.8,62.84,34700.0,40.7127,40.7321,40.6997,40.7256,34700.0
2014-11-05 12:10:00,62.84,62.84,62.78,62.79,28000.0,40.7256,40.7256,40.6867,40.6932,28000.0
2014-11-05 12:15:00,62.79,62.8,62.78,62.79,29500.0,40.6932,40.6997,40.6867,40.6932,29500.0
2014-11-05 12:20:00,62.8,62.8,62.72,62.73,38700.0,40.6997,40.6997,40.6479,40.6543,38700.0
2014-11-05 12:25:00,62.72,62.73,62.69,62.7,38300.0,40.6479,40.6543,40.6284,40.6349,38300.0
2014-11-05 12:30:00,62.7,62.71,62.69,62.7,34100.0,40.6349,40.6414,40.6284,40.6349,34100.0
2014-11-05 12:35:00,62.7,62.7,62.66,62.68,45900.0,40.6349,40.6349,40.609,40.6219,45900.0
2014-11-05 12:40:00,62.68,62.74,62.67,62.68,56800.0,40.6219,40.6608,40.6155,40.6219,56800.0
2014-11-05 12:45:00,62.68,62.76,62.68,62.75,27700.0,40.6219,40.6738,40.6219,40.6673,27700.0
2014-11-05 12:50:00,62.75,62.79,62.75,62.76,29100.0,40.6673,40.6932,40.6673,40.6738,29100.0
2014-11-05 12:55:00,62.76,62.77,62.68,62.75,40600.0,40.6738,40.6803,40.6219,40.6673,40600.0
2014-11-05 13:00:00,62.74,62.78,62.7,62.72,39200.0,40.6608,40.6867,40.6349,40.6479,39200.0
2014-11-05 13:05:00,62.72,62.76,62.7,62.76,25000.0,40.6479,40.6738,40.6349,40.6738,25000.0
2014-11-05 13:10:00,62.76,62.8,62.75,62.8,19700.0,40.6738,40.6997,40.6673,40.6997,19700.0
2014-11-05 13:15:00,62.78,62.79,62.62,62.62,34000.0,40.6867,40.6932,40.5831,40.5831,34000.0
2014-11-05 13:20:00,62.62,62.62,62.54,62.56,50900.0,40.5831,40.5831,40.5312,40.5442,50900.0
2014-11-05 13:25:00,62.57,62.58,62.52,62.56,56000.0,40.5506,40.5571,40.5182,40.5442,56000.0
2014-11-05 13:30:00,62.57,62.58,62.47,62.47,44900.0,40.5506,40.5571,40.4858,40.4858,44900.0
2014-11-05 13:35:00,62.47,62.48,62.42,62.44,67400.0,40.4858,40.4923,40.4534,40.4664,67400.0
2014-11-05 13:40:00,62.44,62.44,62.38,62.39,39400.0,40.4664,40.4664,40.4275,40.434,39400.0
2014-11-05 13:45:00,62.39,62.41,62.37,62.4,53300.0,40.434,40.447,40.421,40.4405,53300.0
2014-11-05 13:50:00,62.4,62.42,62.38,62.39,61500.0,40.4405,40.4534,40.4275,40.434,61500.0
2014-11-05 13:55:00,62.39,62.43,62.38,62.38,37100.0,40.434,40.4599,40.4275,40.4275,37100.0
2014-11-05 14:00:00,62.37,62.37,62.28,62.28,73200.0,40.421,40.421,40.3627,40.3627,73200.0
2014-11-05 14:05:00,62.28,62.29,62.21,62.22,116800.0,40.3627,40.3692,40.3173,40.3238,116800.0
2014-11-05 14:10:00,62.22,62.28,62.2,62.25,95400.0,40.3238,40.3627,40.3109,40.3433,95400.0
2014-11-05 14:15:00,62.25,62.44,62.25,62.43,38400.0,40.3433,40.4664,40.3433,40.4599,38400.0
2014-11-05 14:20:00,62.43,62.47,62.39,62.46,22600.0,40.4599,40.4858,40.434,40.4794,22600.0
2014-11-05 14:25:00,62.47,62.5,62.45,62.47,39800.0,40.4858,40.5053,40.4729,40.4858,39800.0
2014-11-05 14:30:00,62.46,62.49,62.39,62.48,28400.0,40.4794,40.4988,40.434,40.4923,28400.0
2014-11-05 14:35:00,62.49,62.49,62.39,62.4,29400.0,40.4988,40.4988,40.434,40.4405,29400.0
2014-11-05 14:40:00,62.41,62.41,62.33,62.36,41100.0,40.447,40.447,40.3951,40.4145,41100.0
2014-11-05 14:45:00,62.36,62.37,62.31,62.36,39200.0,40.4145,40.421,40.3821,40.4145,39200.0
2014-11-05 14:50:00,62.36,62.44,62.36,62.44,57500.0,40.4145,40.4664,40.4145,40.4664,57500.0
2014-11-05 14:55:00,62.44,62.58,62.44,62.55,55100.0,40.4664,40.5571,40.4664,40.5377,55100.0
2014-11-05 15:00:00,62.56,62.57,62.5,62.57,53000.0,40.5442,40.5506,40.5053,40.5506,53000.0
2014-11-05 15:05:00,62.55,62.64,62.54,62.64,98000.0,40.5377,40.596,40.5312,40.596,98000.0
2014-11-05 15:10:00,62.63,62.65,62.58,62.62,44800.0,40.5895,40.6025,40.5571,40.5831,44800.0
2014-11-05 15:15:00,62.62,62.63,62.5,62.54,47100.0,40.5831,40.5895,40.5053,40.5312,47100.0
2014-11-05 15:20:00,62.54,62.55,62.47,62.5,64500.0,40.5312,40.5377,40.4858,40.5053,64500.0
2014-11-05 15:25:00,62.5,62.51,62.47,62.48,40000.0,40.5053,40.5118,40.4858,40.4923,40000.0
2014-11-05 15:30:00,62.47,62.53,62.41,62.47,59300.0,40.4858,40.5247,40.447,40.4858,59300.0
2014-11-05 15:35:00,62.46,62.53,62.46,62.49,64000.0,40.4794,40.5247,40.4794,40.4988,64000.0
2014-11-05 15:40:00,62.48,62.54,62.48,62.53,94900.0,40.4923,40.5312,40.4923,40.5247,94900.0
2014-11-05 15:45:00,62.53,62.56,62.49,62.54,128300.0,40.5247,40.5442,40.4988,40.5312,128300.0
2014-11-05 15:50:00,62.55,62.62,62.53,62.54,145000.0,40.5377,40.5831,40.5247,40.5312,145000.0
2014-11-05 15:55:00,62.54,62.6,62.5,62.53,301000.0,40.5312,40.5701,40.5053,40.5247,301000.0
2014-11-06 09:30:00,62.7,63.39,62.7,63.08,259800.0,40.6349,41.0821,40.6349,40.8812,259800.0
2014-11-06 09:35:00,63.05,63.23,62.65,62.71,64200.0,40.8617,40.9784,40.6025,40.6414,64200.0
2014-11-06 09:40:00,62.73,62.88,62.58,62.65,105400.0,40.6543,40.7516,40.5571,40.6025,105400.0
2014-11-06 09:45:00,62.63,62.82,62.54,62.65,106000.0,40.5895,40.7127,40.5312,40.6025,106000.0
2014-11-06 09:50:00,62.65,62.68,62.57,62.61,95000.0,40.6025,40.6219,40.5506,40.5766,95000.0
2014-11-06 09:55:00,62.6,62.6,62.46,62.51,74600.0,40.5701,40.5701,40.4794,40.5118,74600.0
2014-11-06 10:00:00,62.51,62.53,62.42,62.52,52600.0,40.5118,40.5247,40.4534,40.5182,52600.0
2014-11-06 10:05:00,62.51,62.64,62.46,62.63,35500.0,40.5118,40.596,40.4794,40.5895,35500.0
2014-11-06 10:10:00,62.62,62.68,62.53,62.68,31700.0,40.5831,40.6219,40.5247,40.6219,31700.0
2014-11-06 10:15:00,62.66,62.67,62.49,62.56,68300.0,40.609,40.6155,40.4988,40.5442,68300.0
2014-11-06 10:20:00,62.56,62.71,62.54,62.56,83000.0,40.5442,40.6414,40.5312,40.5442,83000.0
2014-11-06 10:25:00,62.56,62.62,62.54,62.54,65300.0,40.5442,40.5831,40.5312,40.5312,65300.0
2014-11-06 10:30:00,62.54,62.57,62.45,62.52,72400.0,40.5312,40.5506,40.4729,40.5182,72400.0
2014-11-06 10:35:00,62.52,62.61,62.51,62.6,29100.0,40.5182,40.5766,40.5118,40.5701,29100.0
2014-11-06 10:40:00,62.59,62.61,62.55,62.59,48200.0,40.5636,40.5766,40.5377,40.5636,48200.0
2014-11-06 10:45:00,62.58,62.78,62.58,62.78,63500.0,40.5571,40.6867,40.5571,40.6867,63500.0
2014-11-06 10:50:00,62.78,62.88,62.72,62.87,51000.0,40.6867,40.7516,40.6479,40.7451,51000.0
2014-11-06 10:55:00,62.87,63.0,62.85,62.92,56500.0,40.7451,40.8293,40.7321,40.7775,56500.0
2014-11-06 11:00:00,62.91,63.02,62.85,63.02,39400.0,40.771,40.8423,40.7321,40.8423,39400.0
2014-11-06 11:05:00,63.02,63.13,62.95,63.12,55800.0,40.8423,40.9136,40.7969,40.9071,55800.0
2014-11-06 11:10:00,63.11,63.11,62.98,63.0,68900.0,40.9006,40.9006,40.8164,40.8293,68900.0
2014-11-06 11:15:00,63.0,63.03,62.97,62.99,88200.0,40.8293,40.8488,40.8099,40.8228,88200.0
2014-11-06 11:20:00,63.0,63.05,62.98,63.0,76600.0,40.8293,40.8617,40.8164,40.8293,76600.0
2014-11-06 11:25:00,63.01,63.01,62.93,62.98,44600.0,40.8358,40.8358,40.784,40.8164,44600.0
2014-11-06 11:30:00,62.98,63.0,62.94,62.94,53800.0,40.8164,40.8293,40.7904,40.7904,53800.0
2014-11-06 11:35:00,62.95,62.95,62.85,62.87,27100.0,40.7969,40.7969,40.7321,40.7451,27100.0
2014-11-06 11:40:00,62.87,62.9,62.81,62.9,28400.0,40.7451,40.7645,40.7062,40.7645,28400.0
2014-11-06 11:45:00,62.89,62.9,62.84,62.84,26300.0,40.758,40.7645,40.7256,40.7256,26300.0
2014-11-06 11:50:00,62.83,62.87,62.78,62.78,22400.0,40.7191,40.7451,40.6867,40.6867,22400.0
2014-11-06 11:55:00,62.78,62.8,62.76,62.78,20600.0,40.6867,40.6997,40.6738,40.6867,20600.0
2014-11-06 12:00:00,62.77,62.78,62.67,62.71,41800.0,40.6803,40.6867,40.6155,40.6414,41800.0
2014-11-06 12:05:00,62.71,62.72,62.65,62.65,31100.0,40.6414,40.6479,40.6025,40.6025,31100.0
2014-11-06 12:10:00,62.66,62.86,62.65,62.83,49700.0,40.609,40.7386,40.6025,40.7191,49700.0
2014-11-06 12:15:00,62.83,62.86,62.8,62.83,29200.0,40.7191,40.7386,40.6997,40.7191,29200.0
2014-11-06 12:20:00,62.83,62.85,62.79,62.85,20500.0,40.7191,40.7321,40.6932,40.7321,20500.0
2014-11-06 12:25:00,62.85,62.85,62.81,62.85,25200.0,40.7321,40.7321,40.7062,40.7321,25200.0
2014-11-06 12:30:00,62.84,62.85,62.83,62.85,31400.0,40.7256,40.7321,40.7191,40.7321,31400.0
2014-11-06 12:35:00,62.84,62.85,62.82,62.82,21800.0,40.7256,40.7321,40.7127,40.7127,21800.0
2014-11-06 12:40:00,62.82,62.9,62.81,62.89,31000.0,40.7127,40.7645,40.7062,40.758,31000.0
2014-11-06 12:45:00,62.88,62.91,62.87,62.88,20500.0,40.7516,40.771,40.7451,40.7516,20500.0
2014-11-06 12:50:00,62.88,62.9,62.85,62.85,24400.0,40.7516,40.7645,40.7321,40.7321,24400.0
2014-11-06 12:55:00,62.85,62.9,62.85,62.89,13500.0,40.7321,40.7645,40.7321,40.758,13500.0
2014-11-06 13:00:00,62.9,62.9,62.86,62.86,34800.0,40.7645,40.7645,40.7386,40.7386,34800.0
2014-11-06 13:05:00,62.86,62.88,62.84,62.84,18400.0,40.7386,40.7516,40.7256,40.7256,18400.0
2014-11-06 13:10:00,62.84,62.85,62.82,62.82,16100.0,40.7256,40.7321,40.7127,40.7127,16100.0
2014-11-06 13:15:00,62.82,62.83,62.76,62.77,33300.0,40.7127,40.7191,40.6738,40.6803,33300.0
2014-11-06 13:20:00,62.76,62.8,62.76,62.8,14500.0,40.6738,40.6997,40.6738,40.6997,14500.0
2014-11-06 13:25:00,62.79,62.85,62.79,62.8,32700.0,40.6932,40.7321,40.6932,40.6997,32700.0
2014-11-06 13:30:00,62.8,62.86,62.79,62.8,41400.0,40.6997,40.7386,40.6932,40.6997,41400.0
2014-11-06 13:35:00,62.79,62.83,62.79,62.82,83300.0,40.6932,40.7191,40.6932,40.7127,83300.0
2014-11-06 13:40:00,62.81,62.86,62.78,62.81,74800.0,40.7062,40.7386,40.6867,40.7062,74800.0
2014-11-06 13:45:00,62.81,62.88,62.8,62.87,27600.0,40.7062,40.7516,40.6997,40.7451,27600.0
2014-11-06 13:50:00,62.87,62.89,62.85,62.89,44600.0,40.7451,40.758,40.7321,40.758,44600.0
2014-11-06 13:55:00,62.89,62.89,62.82,62.88,48400.0,40.758,40.758,40.7127,40.7516,48400.0
2014-11-06 14:00:00,62.88,62.91,62.85,62.91,52500.0,40.7516,40.771,40.7321,40.771,52500.0
2014-11-06 14:05:00,62.91,62.92,62.89,62.92,28500.0,40.771,40.7775,40.758,40.7775,28500.0
2014-11-06 14:10:00,62.92,62.92,62.81,62.83,47100.0,40.7775,40.7775,40.7062,40.7191,47100.0
2014-11-06 14:15:00,62.83,62.84,62.79,62.82,46700.0,40.7191,40.7256,40.6932,40.7127,46700.0
2014-11-06 14:20:00,62.83,62.85,62.82,62.85,40800.0,40.7191,40.7321,40.7127,40.7321,40800.0
2014-11-06 14:25:00,62.85,62.86,62.83,62.84,114400.0,40.7321,40.7386,40.7191,40.7256,114400.0
2014-11-06 14:30:00,62.84,62.86,62.77,62.77,54500.0,40.7256,40.7386,40.6803,40.6803,54500.0
2014-11-06 14:35:00,62.77,62.78,62.73,62.74,16700.0,40.6803,40.6867,40.6543,40.6608,16700.0
2014-11-06 14:40:00,62.76,62.8,62.75,62.79,27500.0,40.6738,40.6997,40.6673,40.6932,27500.0
2014-11-06 14:45:00,62.78,62.84,62.77,62.82,30200.0,40.6867,40.7256,40.6803,40.7127,30200.0
2014-11-06 14:50:00,62.82,62.85,62.8,62.82,36300.0,40.7127,40.7321,40.6997,40.7127,36300.0
2014-11-06 14:55:00,62.8,62.81,62.78,62.78,46500.0,40.6997,40.7062,40.6867,40.6867,46500.0
2014-11-06 15:00:00,62.79,62.82,62.75,62.78,33500.0,40.6932,40.7127,40.6673,40.6867,33500.0
2014-11-06 15:05:00,62.78,62.78,62.73,62.77,58700.0,40.6867,40.6867,40.6543,40.6803,58700.0
2014-11-06 15:10:00,62.76,62.78,62.74,62.76,45100.0,40.6738,40.6867,40.6608,40.6738,45100.0
2014-11-06 15:15:00,62.76,62.76,62.72,62.74,40300.0,40.6738,40.6738,40.6479,40.6608,40300.0
2014-11-06 15:20:00,62.74,62.75,62.73,62.74,24300.0,40.6608,40.6673,40.6543,40.6608,24300.0
2014-11-06 15:25:00,62.73,62.76,62.72,62.75,26500.0,40.6543,40.6738,40.6479,40.6673,26500.0
2014-11-06 15:30:00,62.74,62.78,62.73,62.73,76000.0,40.6608,40.6867,40.6543,40.6543,76000.0
2014-11-06 15:35:00,62.73,62.76,62.69,62.71,115700.0,40.6543,40.6738,40.6284,40.6414,115700.0
2014-11-06 15:40:00,62.72,62.72,62.68,62.71,56300.0,40.6479,40.6479,40.6219,40.6414,56300.0
2014-11-06 15:45:00,62.71,62.82,62.71,62.8,119500.0,40.6414,40.7127,40.6414,40.6997,119500.0
2014-11-06 15:50:00,62.8,62.8,62.7,62.72,162100.0,40.6997,40.6997,40.6349,40.6479,162100.0
2014-11-06 15:55:00,62.71,62.77,62.65,62.68,332300.0,40.6414,40.6803,40.6025,40.6219,332300.0
2014-11-07 09:30:00,62.31,62.33,62.13,62.25,225900.0,40.3821,40.3951,40.2655,40.3433,225900.0
2014-11-07 09:35:00,62.26,62.3,61.94,61.97,172500.0,40.3497,40.3757,40.1424,40.1618,172500.0
2014-11-07 09:40:00,61.97,61.99,61.71,61.79,62700.0,40.1618,40.1748,39.9933,40.0451,62700.0
2014-11-07 09:45:00,61.8,61.92,61.75,61.91,42600.0,40.0516,40.1294,40.0192,40.1229,42600.0
2014-11-07 09:50:00,61.88,62.03,61.78,62.0,81500.0,40.1035,40.2007,40.0387,40.1812,81500.0
2014-11-07 09:55:00,62.01,62.07,61.94,62.0,76700.0,40.1877,40.2266,40.1424,40.1812,76700.0
2014-11-07 10:00:00,62.01,62.08,61.95,61.97,84700.0,40.1877,40.2331,40.1488,40.1618,84700.0
2014-11-07 10:05:00,61.96,62.1,61.95,62.09,118600.0,40.1553,40.246,40.1488,40.2396,118600.0
2014-11-07 10:10:00,62.1,62.12,61.98,62.0,64400.0,40.246,40.259,40.1683,40.1812,64400.0
2014-11-07 10:15:00,62.0,62.09,61.95,61.97,46600.0,40.1812,40.2396,40.1488,40.1618,46600.0
2014-11-07 10:20:00,61.97,61.97,61.8,61.85,55600.0,40.1618,40.1618,40.0516,40.084,55600.0
2014-11-07 10:25:00,61.85,61.89,61.75,61.81,73900.0,40.084,40.1099,40.0192,40.0581,73900.0
2014-11-07 10:30:00,61.81,61.84,61.74,61.83,92000.0,40.0581,40.0775,40.0127,40.0711,92000.0
2014-11-07 10:35:00,61.83,61.94,61.76,61.91,50500.0,40.0711,40.1424,40.0257,40.1229,50500.0
2014-11-07 10:40:00,61.9,61.93,61.86,61.9,42500.0,40.1164,40.1359,40.0905,40.1164,42500.0
2014-11-07 10:45:00,61.9,62.01,61.9,61.96,41100.0,40.1164,40.1877,40.1164,40.1553,41100.0
2014-11-07 10:50:00,61.97,62.02,61.95,61.95,54800.0,40.1618,40.1942,40.1488,40.1488,54800.0
2014-11-07 10:55:00,61.95,62.02,61.85,61.88,126900.0,40.1488,40.1942,40.084,40.1035,126900.0
2014-11-07 11:00:00,61.89,61.95,61.88,61.91,64100.0,40.1099,40.1488,40.1035,40.1229,64100.0
2014-11-07 11:05:00,61.92,61.97,61.91,61.93,59600.0,40.1294,40.1618,40.1229,40.1359,59600.0
2014-11-07 11:10:00,61.92,61.96,61.92,61.92,64300.0,40.1294,40.1553,40.1294,40.1294,64300.0
2014-11-07 11:15:00,61.92,61.96,61.89,61.95,72900.0,40.1294,40.1553,40.1099,40.1488,72900.0
2014-11-07 11:20:00,61.94,61.95,61.88,61.9,43200.0,40.1424,40.1488,40.1035,40.1164,43200.0
2014-11-07 11:25:00,61.91,61.95,61.89,61.94,33900.0,40.1229,40.1488,40.1099,40.1424,33900.0
2014-11-07 11:30:00,61.94,61.95,61.88,61.89,44200.0,40.1424,40.1488,40.1035,40.1099,44200.0
2014-11-07 11:35:00,61.89,61.91,61.72,61.72,55200.0,40.1099,40.1229,39.9998,39.9998,55200.0
2014-11-07 11:40:00,61.72,61.73,61.65,61.65,63400.0,39.9998,40.0063,39.9544,39.9544,63400.0
2014-11-07 11:45:00,61.65,61.71,61.63,61.63,59900.0,39.9544,39.9933,39.9414,39.9414,59900.0
2014-11-07 11:50:00,61.63,61.67,61.62,61.64,64800.0,39.9414,39.9674,39.935,39.9479,64800.0
2014-11-07 11:55:00,61.63,61.64,61.5,61.6,93200.0,39.9414,39.9479,39.8572,39.922,93200.0
2014-11-07 12:00:00,61.6,61.65,61.58,61.6,56100.0,39.922,39.9544,39.909,39.922,56100.0
2014-11-07 12:05:00,61.59,61.59,61.5,61.55,99100.0,39.9155,39.9155,39.8572,39.8896,99100.0
2014-11-07 12:10:00,61.56,61.59,61.51,61.52,37900.0,39.8961,39.9155,39.8637,39.8702,37900.0
2014-11-07 12:15:00,61.52,61.66,61.5,61.66,70900.0,39.8702,39.9609,39.8572,39.9609,70900.0
2014-11-07 12:20:00,61.66,61.79,61.65,61.77,37600.0,39.9609,40.0451,39.9544,40.0322,37600.0
2014-11-07 12:25:00,61.76,61.77,61.72,61.73,40000.0,40.0257,40.0322,39.9998,40.0063,40000.0
2014-11-07 12:30:00,61.73,61.73,61.65,61.66,50600.0,40.0063,40.0063,39.9544,39.9609,50600.0
2014-11-07 12:35:00,61.66,61.69,61.63,61.64,44700.0,39.9609,39.9803,39.9414,39.9479,44700.0
2014-11-07 12:40:00,61.64,61.7,61.57,61.7,53900.0,39.9479,39.9868,39.9026,39.9868,53900.0
2014-11-07 12:45:00,61.7,61.76,61.68,61.74,31700.0,39.9868,40.0257,39.9739,40.0127,31700.0
2014-11-07 12:50:00,61.73,61.73,61.65,61.7,36500.0,40.0063,40.0063,39.9544,39.9868,36500.0
2014-11-07 12:55:00,61.7,61.7,61.65,61.65,17600.0,39.9868,39.9868,39.9544,39.9544,17600.0
2014-11-07 13:00:00,61.66,61.66,61.58,61.59,45500.0,39.9609,39.9609,39.909,39.9155,45500.0
2014-11-07 13:05:00,61.6,61.63,61.53,61.54,48800.0,39.922,39.9414,39.8766,39.8831,48800.0
2014-11-07 13:10:00,61.53,61.65,61.52,61.64,40200.0,39.8766,39.9544,39.8702,39.9479,40200.0
2014-11-07 13:15:00,61.64,61.71,61.64,61.7,39700.0,39.9479,39.9933,39.9479,39.9868,39700.0
2014-11-07 13:20:00,61.69,61.7,61.66,61.68,39600.0,39.9803,39.9868,39.9609,39.9739,39600.0
2014-11-07 13:25:00,61.68,61.69,61.62,61.64,36300.0,39.9739,39.9803,39.935,39.9479,36300.0
2014-11-07 13:30:00,61.64,61.71,61.64,61.67,42000.0,39.9479,39.9933,39.9479,39.9674,42000.0
2014-11-07 13:35:00,61.68,61.77,61.67,61.72,68300.0,39.9739,40.0322,39.9674,39.9998,68300.0
2014-11-07 13:40:00,61.72,61.72,61.65,61.67,40400.0,39.9998,39.9998,39.9544,39.9674,40400.0
2014-11-07 13:45:00,61.68,61.68,61.61,61.65,47900.0,39.9739,39.9739,39.9285,39.9544,47900.0
2014-11-07 13:50:00,61.65,61.67,61.63,61.67,40100.0,39.9544,39.9674,39.9414,39.9674,40100.0
2014-11-07 13:55:00,61.67,61.67,61.58,61.58,76200.0,39.9674,39.9674,39.909,39.909,76200.0
2014-11-07 14:00:00,61.58,61.65,61.57,61.63,72500.0,39.909,39.9544,39.9026,39.9414,72500.0
2014-11-07 14:05:00,61.64,61.71,61.63,61.71,40300.0,39.9479,39.9933,39.9414,39.9933,40300.0
2014-11-07 14:10:00,61.7,61.8,61.69,61.78,47000.0,39.9868,40.0516,39.9803,40.0387,47000.0
2014-11-07 14:15:00,61.77,61.77,61.65,61.71,39900.0,40.0322,40.0322,39.9544,39.9933,39900.0
2014-11-07 14:20:00,61.7,61.75,61.67,61.68,59200.0,39.9868,40.0192,39.9674,39.9739,59200.0
2014-11-07 14:25:00,61.68,61.69,61.6,61.62,41900.0,39.9739,39.9803,39.922,39.935,41900.0
2014-11-07 14:30:00,61.62,61.64,61.59,61.6,48900.0,39.935,39.9479,39.9155,39.922,48900.0
2014-11-07 14:35:00,61.6,61.6,61.58,61.58,90500.0,39.922,39.922,39.909,39.909,90500.0
2014-11-07 14:40:00,61.58,61.6,61.56,61.56,56800.0,39.909,39.922,39.8961,39.8961,56800.0
2014-11-07 14:45:00,61.57,61.58,61.55,61.57,52300.0,39.9026,39.909,39.8896,39.9026,52300.0
2014-11-07 14:50:00,61.57,61.58,61.54,61.55,36300.0,39.9026,39.909,39.8831,39.8896,36300.0
2014-11-07 14:55:00,61.55,61.55,61.48,61.5,83500.0,39.8896,39.8896,39.8442,39.8572,83500.0
2014-11-07 15:00:00,61.51,61.52,61.44,61.51,93800.0,39.8637,39.8702,39.8183,39.8637,93800.0
2014-11-07 15:05:00,61.51,61.62,61.5,61.5,48100.0,39.8637,39.935,39.8572,39.8572,48100.0
2014-11-07 15:10:00,61.5,61.51,61.43,61.43,65300.0,39.8572,39.8637,39.8118,39.8118,65300.0
2014-11-07 15:15:00,61.43,61.45,61.32,61.37,104900.0,39.8118,39.8248,39.7405,39.7729,104900.0
2014-11-07 15:20:00,61.38,61.42,61.33,61.42,79900.0,39.7794,39.8053,39.747,39.8053,79900.0
2014-11-07 15:25:00,61.42,61.42,61.33,61.33,73200.0,39.8053,39.8053,39.747,39.747,73200.0
2014-11-07 15:30:00,61.33,61.44,61.31,61.43,108900.0,39.747,39.8183,39.7341,39.8118,108900.0
2014-11-07 15:35:00,61.44,61.46,61.4,61.42,124800.0,39.8183,39.8313,39.7924,39.8053,124800.0
2014-11-07 15:40:00,61.41,61.42,61.35,61.39,166200.0,39.7989,39.8053,39.76,39.7859,166200.0
2014-11-07 15:45:00,61.39,61.48,61.39,61.4,175800.0,39.7859,39.8442,39.7859,39.7924,175800.0
2014-11-07 15:50:00,61.41,61.5,61.4,61.5,241700.0,39.7989,39.8572,39.7924,39.8572,241700.0
2014-11-07 15:55:00,61.5,61.6,61.44,61.49,598000.0,39.8572,39.922,39.8183,39.8507,598000.0
2014-11-10 09:30:00,61.99,62.63,61.87,62.31,356700.0,40.1748,40.5895,40.097,40.3821,356700.0
2014-11-10 09:35:00,62.3,62.32,62.13,62.15,133000.0,40.3757,40.3886,40.2655,40.2785,133000.0
2014-11-10 09:40:00,62.15,62.16,62.02,62.13,107900.0,40.2785,40.2849,40.1942,40.2655,107900.0
2014-11-10 09:45:00,62.12,62.18,61.99,62.14,106900.0,40.259,40.2979,40.1748,40.272,106900.0
2014-11-10 09:50:00,62.15,62.25,62.12,62.2,96700.0,40.2785,40.3433,40.259,40.3109,96700.0
2014-11-10 09:55:00,62.18,62.25,62.14,62.17,85100.0,40.2979,40.3433,40.272,40.2914,85100.0
2014-11-10 10:00:00,62.16,62.41,62.16,62.4,95700.0,40.2849,40.447,40.2849,40.4405,95700.0
2014-11-10 10:05:00,62.41,62.51,62.39,62.46,135400.0,40.447,40.5118,40.434,40.4794,135400.0
2014-11-10 10:10:00,62.46,62.59,62.44,62.54,83000.0,40.4794,40.5636,40.4664,40.5312,83000.0
2014-11-10 10:15:00,62.54,62.66,62.53,62.53,67400.0,40.5312,40.609,40.5247,40.5247,67400.0
2014-11-10 10:20:00,62.53,62.71,62.48,62.7,78600.0,40.5247,40.6414,40.4923,40.6349,78600.0
2014-11-10 10:25:00,62.71,62.89,62.69,62.89,94800.0,40.6414,40.758,40.6284,40.758,94800.0
2014-11-10 10:30:00,62.88,63.0,62.87,62.97,144500.0,40.7516,40.8293,40.7451,40.8099,144500.0
2014-11-10 10:35:00,62.98,63.06,62.94,62.95,136200.0,40.8164,40.8682,40.7904,40.7969,136200.0
2014-11-10 10:40:00,62.96,63.24,62.94,63.23,89500.0,40.8034,40.9849,40.7904,40.9784,89500.0
2014-11-10 10:45:00,63.24,63.41,63.21,63.37,202700.0,40.9849,41.095,40.9654,41.0691,202700.0
2014-11-10 10:50:00,63.37,63.39,63.18,63.22,97900.0,41.0691,41.0821,40.946,40.9719,97900.0
2014-11-10 10:55:00,63.22,63.33,63.19,63.21,57900.0,40.9719,41.0432,40.9525,40.9654,57900.0
2014-11-10 11:00:00,63.21,63.39,63.21,63.31,70100.0,40.9654,41.0821,40.9654,41.0302,70100.0
2014-11-10 11:05:00,63.31,63.43,63.26,63.39,75300.0,41.0302,41.108,40.9978,41.0821,75300.0
2014-11-10 11:10:00,63.39,63.59,63.35,63.55,187600.0,41.0821,41.2117,41.0562,41.1858,187600.0
2014-11-10 11:15:00,63.54,63.74,63.54,63.74,150800.0,41.1793,41.3089,41.1793,41.3089,150800.0
2014-11-10 11:20:00,63.74,63.85,63.74,63.8,235700.0,41.3089,41.3802,41.3089,41.3478,235700.0
2014-11-10 11:25:00,63.8,63.97,63.79,63.92,185700.0,41.3478,41.458,41.3413,41.4256,185700.0
2014-11-10 11:30:00,63.92,64.05,63.81,63.95,346100.0,41.4256,41.5098,41.3543,41.445,346100.0
2014-11-10 11:35:00,63.95,64.06,63.76,63.79,167500.0,41.445,41.5163,41.3219,41.3413,167500.0
2014-11-10 11:40:00,63.78,63.8,63.59,63.62,85000.0,41.3348,41.3478,41.2117,41.2311,85000.0
2014-11-10 11:45:00,63.62,63.7,63.55,63.69,57700.0,41.2311,41.283,41.1858,41.2765,57700.0
2014-11-10 11:50:00,63.7,63.83,63.68,63.78,64900.0,41.283,41.3672,41.27,41.3348,64900.0
2014-11-10 11:55:00,63.78,63.79,63.58,63.65,45200.0,41.3348,41.3413,41.2052,41.2506,45200.0
2014-11-10 12:00:00,63.66,63.66,63.53,63.54,47600.0,41.2571,41.2571,41.1728,41.1793,47600.0
2014-11-10 12:05:00,63.55,63.65,63.53,63.63,47800.0,41.1858,41.2506,41.1728,41.2376,47800.0
2014-11-10 12:10:00,63.63,63.7,63.57,63.69,44000.0,41.2376,41.283,41.1987,41.2765,44000.0
2014-11-10 12:15:00,63.69,63.73,63.64,63.68,29900.0,41.2765,41.3024,41.2441,41.27,29900.0
2014-11-10 12:20:00,63.69,63.69,63.61,63.62,48600.0,41.2765,41.2765,41.2247,41.2311,48600.0
2014-11-10 12:25:00,63.62,63.67,63.55,63.55,127800.0,41.2311,41.2635,41.1858,41.1858,127800.0
2014-11-10 12:30:00,63.56,63.57,63.47,63.48,39300.0,41.1923,41.1987,41.1339,41.1404,39300.0
2014-11-10 12:35:00,63.49,63.55,63.47,63.49,40700.0,41.1469,41.1858,41.1339,41.1469,40700.0
2014-11-10 12:40:00,63.49,63.58,63.49,63.56,51100.0,41.1469,41.2052,41.1469,41.1923,51100.0
2014-11-10 12:45:00,63.55,63.6,63.51,63.59,33400.0,41.1858,41.2182,41.1598,41.2117,33400.0
2014-11-10 12:50:00,63.59,63.62,63.58,63.61,52500.0,41.2117,41.2311,41.2052,41.2247,52500.0
2014-11-10 12:55:00,63.61,63.62,63.5,63.51,97400.0,41.2247,41.2311,41.1534,41.1598,97400.0
2014-11-10 13:00:00,63.51,63.51,63.48,63.49,64700.0,41.1598,41.1598,41.1404,41.1469,64700.0
2014-11-10 13:05:00,63.49,63.51,63.46,63.49,79800.0,41.1469,41.1598,41.1274,41.1469,79800.0
2014-11-10 13:10:00,63.5,63.5,63.47,63.47,67200.0,41.1534,41.1534,41.1339,41.1339,67200.0
2014-11-10 13:15:00,63.47,63.55,63.46,63.55,108600.0,41.1339,41.1858,41.1274,41.1858,108600.0
2014-11-10 13:20:00,63.54,63.6,63.51,63.53,54200.0,41.1793,41.2182,41.1598,41.1728,54200.0
2014-11-10 13:25:00,63.52,63.57,63.5,63.57,36300.0,41.1663,41.1987,41.1534,41.1987,36300.0
2014-11-10 13:30:00,63.57,63.58,63.5,63.53,39900.0,41.1987,41.2052,41.1534,41.1728,39900.0
2014-11-10 13:35:00,63.52,63.58,63.52,63.58,30700.0,41.1663,41.2052,41.1663,41.2052,30700.0
2014-11-10 13:40:00,63.57,63.58,63.47,63.53,46000.0,41.1987,41.2052,41.1339,41.1728,46000.0
2014-11-10 13:45:00,63.53,63.56,63.51,63.51,68100.0,41.1728,41.1923,41.1598,41.1598,68100.0
2014-11-10 13:50:00,63.52,63.54,63.48,63.51,20600.0,41.1663,41.1793,41.1404,41.1598,20600.0
2014-11-10 13:55:00,63.52,63.54,63.47,63.54,31700.0,41.1663,41.1793,41.1339,41.1793,31700.0
2014-11-10 14:00:00,63.53,63.57,63.52,63.54,32500.0,41.1728,41.1987,41.1663,41.1793,32500.0
2014-11-10 14:05:00,63.54,63.6,63.5,63.6,146000.0,41.1793,41.2182,41.1534,41.2182,146000.0
2014-11-10 14:10:00,63.6,63.7,63.6,63.65,96900.0,41.2182,41.283,41.2182,41.2506,96900.0
2014-11-10 14:15:00,63.64,63.66,63.58,63.63,48100.0,41.2441,41.2571,41.2052,41.2376,48100.0
2014-11-10 14:20:00,63.63,63.68,63.63,63.65,93600.0,41.2376,41.27,41.2376,41.2506,93600.0
2014-11-10 14:25:00,63.65,63.66,63.59,63.59,80100.0,41.2506,41.2571,41.2117,41.2117,80100.0
2014-11-10 14:30:00,63.6,63.61,63.54,63.58,47700.0,41.2182,41.2247,41.1793,41.2052,47700.0
2014-11-10 14:35:00,63.58,63.61,63.51,63.57,43000.0,41.2052,41.2247,41.1598,41.1987,43000.0
2014-11-10 14:40:00,63.56,63.58,63.52,63.53,59700.0,41.1923,41.2052,41.1663,41.1728,59700.0
2014-11-10 14:45:00,63.53,63.53,63.48,63.48,50800.0,41.1728,41.1728,41.1404,41.1404,50800.0
2014-11-10 14:50:00,63.48,63.59,63.46,63.5,86800.0,41.1404,41.2117,41.1274,41.1534,86800.0
2014-11-10 14:55:00,63.5,63.53,63.46,63.53,64500.0,41.1534,41.1728,41.1274,41.1728,64500.0
2014-11-10 15:00:00,63.52,63.54,63.4,63.5,126600.0,41.1663,41.1793,41.0886,41.1534,126600.0
2014-11-10 15:05:00,63.5,63.58,63.47,63.49,104200.0,41.1534,41.2052,41.1339,41.1469,104200.0
2014-11-10 15:10:00,63.49,63.67,63.48,63.64,97500.0,41.1469,41.2635,41.1404,41.2441,97500.0
2014-11-10 15:15:00,63.63,63.78,63.63,63.74,85100.0,41.2376,41.3348,41.2376,41.3089,85100.0
2014-11-10 15:20:00,63.74,63.86,63.72,63.8,81500.0,41.3089,41.3867,41.2959,41.3478,81500.0
2014-11-10 15:25:00,63.8,63.9,63.74,63.75,87500.0,41.3478,41.4126,41.3089,41.3154,87500.0
2014-11-10 15:30:00,63.75,63.76,63.62,63.66,114200.0,41.3154,41.3219,41.2311,41.2571,114200.0
2014-11-10 15:35:00,63.66,63.7,63.62,63.64,111500.0,41.2571,41.283,41.2311,41.2441,111500.0
2014-11-10 15:40:00,63.64,63.76,63.61,63.73,134800.0,41.2441,41.3219,41.2247,41.3024,134800.0
2014-11-10 15:45:00,63.73,63.79,63.69,63.79,173600.0,41.3024,41.3413,41.2765,41.3413,173600.0
2014-11-10 15:50:00,63.79,63.79,63.7,63.7,242300.0,41.3413,41.3413,41.283,41.283,242300.0
2014-11-10 15:55:00,63.71,63.77,63.61,63.77,380100.0,41.2895,41.3283,41.2247,41.3283,380100.0
2014-11-11 09:30:00,63.69,63.99,63.69,63.91,185200.0,41.2765,41.4709,41.2765,41.4191,185200.0
2014-11-11 09:35:00,63.9,64.08,63.86,63.91,165200.0,41.4126,41.5293,41.3867,41.4191,165200.0
2014-11-11 09:40:00,63.87,63.91,63.65,63.7,157600.0,41.3932,41.4191,41.2506,41.283,157600.0
2014-11-11 09:45:00,63.67,63.78,63.6,63.71,61800.0,41.2635,41.3348,41.2182,41.2895,61800.0
2014-11-11 09:50:00,63.71,63.89,63.71,63.8,46400.0,41.2895,41.4061,41.2895,41.3478,46400.0
2014-11-11 09:55:00,63.77,63.77,63.61,63.67,57200.0,41.3283,41.3283,41.2247,41.2635,57200.0
2014-11-11 10:00:00,63.67,63.87,63.67,63.76,99200.0,41.2635,41.3932,41.2635,41.3219,99200.0
2014-11-11 10:05:00,63.76,63.9,63.68,63.88,61900.0,41.3219,41.4126,41.27,41.3996,61900.0
2014-11-11 10:10:00,63.88,63.95,63.8,63.95,44800.0,41.3996,41.445,41.3478,41.445,44800.0
2014-11-11 10:15:00,63.94,63.95,63.81,63.92,86000.0,41.4385,41.445,41.3543,41.4256,86000.0
2014-11-11 10:20:00,63.92,63.99,63.84,63.84,57200.0,41.4256,41.4709,41.3737,41.3737,57200.0
2014-11-11 10:25:00,63.85,64.0,63.85,63.92,65400.0,41.3802,41.4774,41.3802,41.4256,65400.0
2014-11-11 10:30:00,63.92,63.99,63.86,63.91,48300.0,41.4256,41.4709,41.3867,41.4191,48300.0
2014-11-11 10:35:00,63.9,64.0,63.89,63.99,100400.0,41.4126,41.4774,41.4061,41.4709,100400.0
2014-11-11 10:40:00,63.99,64.04,63.97,63.99,67700.0,41.4709,41.5033,41.458,41.4709,67700.0
2014-11-11 10:45:00,64.0,64.11,63.98,63.98,62100.0,41.4774,41.5487,41.4644,41.4644,62100.0
2014-11-11 10:50:00,63.98,64.02,63.95,64.02,67900.0,41.4644,41.4904,41.445,41.4904,67900.0
2014-11-11 10:55:00,64.03,64.03,63.95,63.97,40000.0,41.4969,41.4969,41.445,41.458,40000.0
2014-11-11 11:00:00,63.96,63.97,63.94,63.96,49100.0,41.4515,41.458,41.4385,41.4515,49100.0
2014-11-11 11:05:00,63.95,64.17,63.94,64.17,48300.0,41.445,41.5876,41.4385,41.5876,48300.0
2014-11-11 11:10:00,64.17,64.2,64.12,64.17,45800.0,41.5876,41.607,41.5552,41.5876,45800.0
2014-11-11 11:15:00,64.17,64.18,64.08,64.12,30800.0,41.5876,41.5941,41.5293,41.5552,30800.0
2014-11-11 11:20:00,64.11,64.12,64.02,64.09,130700.0,41.5487,41.5552,41.4904,41.5357,130700.0
2014-11-11 11:25:00,64.1,64.1,63.99,64.0,36800.0,41.5422,41.5422,41.4709,41.4774,36800.0
2014-11-11 11:30:00,63.99,64.03,63.98,64.0,65500.0,41.4709,41.4969,41.4644,41.4774,65500.0
2014-11-11 11:35:00,64.01,64.01,63.95,63.96,21800.0,41.4839,41.4839,41.445,41.4515,21800.0
2014-11-11 11:40:00,63.95,64.0,63.95,64.0,43300.0,41.445,41.4774,41.445,41.4774,43300.0
2014-11-11 11:45:00,64.0,64.02,63.99,64.0,38600.0,41.4774,41.4904,41.4709,41.4774,38600.0
2014-11-11 11:50:00,64.0,64.05,63.99,64.01,39400.0,41.4774,41.5098,41.4709,41.4839,39400.0
2014-11-11 11:55:00,64.01,64.04,63.99,64.02,57500.0,41.4839,41.5033,41.4709,41.4904,57500.0
2014-11-11 12:00:00,64.01,64.01,63.97,63.99,41000.0,41.4839,41.4839,41.458,41.4709,41000.0
2014-11-11 12:05:00,64.0,64.01,63.96,63.98,53100.0,41.4774,41.4839,41.4515,41.4644,53100.0
2014-11-11 12:10:00,63.98,63.99,63.97,63.99,44800.0,41.4644,41.4709,41.458,41.4709,44800.0
2014-11-11 12:15:00,63.98,63.99,63.97,63.99,31000.0,41.4644,41.4709,41.458,41.4709,31000.0
2014-11-11 12:20:00,63.98,63.99,63.97,63.98,33900.0,41.4644,41.4709,41.458,41.4644,33900.0
2014-11-11 12:25:00,63.97,63.99,63.92,63.92,24900.0,41.458,41.4709,41.4256,41.4256,24900.0
2014-11-11 12:30:00,63.93,64.01,63.91,63.97,71700.0,41.432,41.4839,41.4191,41.458,71700.0
2014-11-11 12:35:00,63.98,64.01,63.95,63.99,36200.0,41.4644,41.4839,41.445,41.4709,36200.0
2014-11-11 12:40:00,63.99,64.02,63.88,63.89,71800.0,41.4709,41.4904,41.3996,41.4061,71800.0
2014-11-11 12:45:00,63.89,63.89,63.82,63.87,28300.0,41.4061,41.4061,41.3608,41.3932,28300.0
2014-11-11 12:50:00,63.86,63.9,63.86,63.86,13400.0,41.3867,41.4126,41.3867,41.3867,13400.0
2014-11-11 12:55:00,63.86,63.87,63.82,63.83,18900.0,41.3867,41.3932,41.3608,41.3672,18900.0
2014-11-11 13:00:00,63.82,63.83,63.76,63.76,27700.0,41.3608,41.3672,41.3219,41.3219,27700.0
2014-11-11 13:05:00,63.76,63.78,63.72,63.72,118500.0,41.3219,41.3348,41.2959,41.2959,118500.0
2014-11-11 13:10:00,63.73,63.75,63.68,63.68,55400.0,41.3024,41.3154,41.27,41.27,55400.0
2014-11-11 13:15:00,63.68,63.7,63.66,63.67,19600.0,41.27,41.283,41.2571,41.2635,19600.0
2014-11-11 13:20:00,63.67,63.72,63.65,63.71,16800.0,41.2635,41.2959,41.2506,41.2895,16800.0
2014-11-11 13:25:00,63.7,63.72,63.63,63.64,28100.0,41.283,41.2959,41.2376,41.2441,28100.0
2014-11-11 13:30:00,63.65,63.68,63.63,63.64,59600.0,41.2506,41.27,41.2376,41.2441,59600.0
2014-11-11 13:35:00,63.64,63.64,63.61,63.62,41200.0,41.2441,41.2441,41.2247,41.2311,41200.0
2014-11-11 13:40:00,63.63,63.64,63.58,63.59,29800.0,41.2376,41.2441,41.2052,41.2117,29800.0
2014-11-11 13:45:00,63.59,63.64,63.58,63.62,43300.0,41.2117,41.2441,41.2052,41.2311,43300.0
2014-11-11 13:50:00,63.61,63.62,63.57,63.61,42800.0,41.2247,41.2311,41.1987,41.2247,42800.0
2014-11-11 13:55:00,63.61,63.65,63.59,63.59,52900.0,41.2247,41.2506,41.2117,41.2117,52900.0
2014-11-11 14:00:00,63.59,63.6,63.56,63.56,68400.0,41.2117,41.2182,41.1923,41.1923,68400.0
2014-11-11 14:05:00,63.55,63.58,63.5,63.58,78600.0,41.1858,41.2052,41.1534,41.2052,78600.0
2014-11-11 14:10:00,63.59,63.63,63.55,63.55,78200.0,41.2117,41.2376,41.1858,41.1858,78200.0
2014-11-11 14:15:00,63.55,63.63,63.55,63.6,24100.0,41.1858,41.2376,41.1858,41.2182,24100.0
2014-11-11 14:20:00,63.6,63.63,63.55,63.6,27200.0,41.2182,41.2376,41.1858,41.2182,27200.0
2014-11-11 14:25:00,63.6,63.6,63.55,63.58,24300.0,41.2182,41.2182,41.1858,41.2052,24300.0
2014-11-11 14:30:00,63.58,63.61,63.56,63.6,27300.0,41.2052,41.2247,41.1923,41.2182,27300.0
2014-11-11 14:35:00,63.6,63.63,63.58,63.6,41500.0,41.2182,41.2376,41.2052,41.2182,41500.0
2014-11-11 14:40:00,63.6,63.67,63.6,63.64,17500.0,41.2182,41.2635,41.2182,41.2441,17500.0
2014-11-11 14:45:00,63.64,63.71,63.63,63.7,19500.0,41.2441,41.2895,41.2376,41.283,19500.0
2014-11-11 14:50:00,63.69,63.72,63.66,63.68,36500.0,41.2765,41.2959,41.2571,41.27,36500.0
2014-11-11 14:55:00,63.68,63.71,63.66,63.68,40200.0,41.27,41.2895,41.2571,41.27,40200.0
2014-11-11 15:00:00,63.67,63.68,63.65,63.66,35000.0,41.2635,41.27,41.2506,41.2571,35000.0
2014-11-11 15:05:00,63.66,63.68,63.63,63.66,34300.0,41.2571,41.27,41.2376,41.2571,34300.0
2014-11-11 15:10:00,63.66,63.68,63.63,63.63,32500.0,41.2571,41.27,41.2376,41.2376,32500.0
2014-11-11 15:15:00,63.63,63.65,63.59,63.6,30700.0,41.2376,41.2506,41.2117,41.2182,30700.0
2014-11-11 15:20:00,63.59,63.62,63.57,63.62,54500.0,41.2117,41.2311,41.1987,41.2311,54500.0
2014-11-11 15:25:00,63.61,63.66,63.6,63.66,38100.0,41.2247,41.2571,41.2182,41.2571,38100.0
2014-11-11 15:30:00,63.66,63.7,63.6,63.67,83200.0,41.2571,41.283,41.2182,41.2635,83200.0
2014-11-11 15:35:00,63.68,63.72,63.63,63.68,55400.0,41.27,41.2959,41.2376,41.27,55400.0
2014-11-11 15:40:00,63.68,63.76,63.68,63.73,53000.0,41.27,41.3219,41.27,41.3024,53000.0
2014-11-11 15:45:00,63.73,63.78,63.71,63.78,125400.0,41.3024,41.3348,41.2895,41.3348,125400.0
2014-11-11 15:50:00,63.77,63.8,63.76,63.78,156800.0,41.3283,41.3478,41.3219,41.3348,156800.0
2014-11-11 15:55:00,63.78,63.88,63.78,63.88,208600.0,41.3348,41.3996,41.3348,41.3996,208600.0
2014-11-12 09:30:00,63.56,63.95,63.56,63.78,219500.0,41.1923,41.445,41.1923,41.3348,219500.0
2014-11-12 09:35:00,63.78,63.87,63.63,63.73,87500.0,41.3348,41.3932,41.2376,41.3024,87500.0
2014-11-12 09:40:00,63.72,63.88,63.7,63.7,217200.0,41.2959,41.3996,41.283,41.283,217200.0
2014-11-12 09:45:00,63.71,63.86,63.66,63.74,77200.0,41.2895,41.3867,41.2571,41.3089,77200.0
2014-11-12 09:50:00,63.73,63.81,63.64,63.81,42500.0,41.3024,41.3543,41.2441,41.3543,42500.0
2014-11-12 09:55:00,63.82,64.0,63.82,63.98,42000.0,41.3608,41.4774,41.3608,41.4644,42000.0
2014-11-12 10:00:00,63.99,64.02,63.75,63.76,75200.0,41.4709,41.4904,41.3154,41.3219,75200.0
2014-11-12 10:05:00,63.77,63.9,63.77,63.89,28400.0,41.3283,41.4126,41.3283,41.4061,28400.0
2014-11-12 10:10:00,63.88,63.98,63.88,63.91,27700.0,41.3996,41.4644,41.3996,41.4191,27700.0
2014-11-12 10:15:00,63.91,63.92,63.75,63.75,42500.0,41.4191,41.4256,41.3154,41.3154,42500.0
2014-11-12 10:20:00,63.75,63.9,63.74,63.9,63600.0,41.3154,41.4126,41.3089,41.4126,63600.0
2014-11-12 10:25:00,63.88,63.88,63.76,63.76,39900.0,41.3996,41.3996,41.3219,41.3219,39900.0
2014-11-12 10:30:00,63.76,63.8,63.73,63.77,81400.0,41.3219,41.3478,41.3024,41.3283,81400.0
2014-11-12 10:35:00,63.78,63.81,63.74,63.77,95800.0,41.3348,41.3543,41.3089,41.3283,95800.0
2014-11-12 10:40:00,63.77,63.84,63.74,63.75,62400.0,41.3283,41.3737,41.3089,41.3154,62400.0
2014-11-12 10:45:00,63.76,63.76,63.69,63.69,158800.0,41.3219,41.3219,41.2765,41.2765,158800.0
2014-11-12 10:50:00,63.69,63.7,63.64,63.7,47000.0,41.2765,41.283,41.2441,41.283,47000.0
2014-11-12 10:55:00,63.7,63.76,63.67,63.68,35900.0,41.283,41.3219,41.2635,41.27,35900.0
2014-11-12 11:00:00,63.67,63.72,63.67,63.7,27500.0,41.2635,41.2959,41.2635,41.283,27500.0
2014-11-12 11:05:00,63.7,63.83,63.69,63.8,29400.0,41.283,41.3672,41.2765,41.3478,29400.0
2014-11-12 11:10:00,63.8,63.9,63.8,63.84,35800.0,41.3478,41.4126,41.3478,41.3737,35800.0
2014-11-12 11:15:00,63.85,63.85,63.75,63.81,25300.0,41.3802,41.3802,41.3154,41.3543,25300.0
2014-11-12 11:20:00,63.82,63.92,63.82,63.86,23000.0,41.3608,41.4256,41.3608,41.3867,23000.0
2014-11-12 11:25:00,63.85,63.86,63.78,63.78,17700.0,41.3802,41.3867,41.3348,41.3348,17700.0
2014-11-12 11:30:00,63.78,63.86,63.78,63.85,40500.0,41.3348,41.3867,41.3348,41.3802,40500.0
2014-11-12 11:35:00,63.85,63.89,63.81,63.82,72800.0,41.3802,41.4061,41.3543,41.3608,72800.0
2014-11-12 11:40:00,63.83,63.86,63.8,63.86,38700.0,41.3672,41.3867,41.3478,41.3867,38700.0
2014-11-12 11:45:00,63.86,63.89,63.82,63.82,36600.0,41.3867,41.4061,41.3608,41.3608,36600.0
2014-11-12 11:50:00,63.82,63.85,63.81,63.82,17200.0,41.3608,41.3802,41.3543,41.3608,17200.0
2014-11-12 11:55:00,63.81,63.85,63.74,63.77,91000.0,41.3543,41.3802,41.3089,41.3283,91000.0
2014-11-12 12:00:00,63.78,63.8,63.78,63.8,38400.0,41.3348,41.3478,41.3348,41.3478,38400.0
2014-11-12 12:05:00,63.8,63.93,63.79,63.93,49100.0,41.3478,41.432,41.3413,41.432,49100.0
2014-11-12 12:10:00,63.93,63.93,63.85,63.91,21300.0,41.432,41.432,41.3802,41.4191,21300.0
2014-11-12 12:15:00,63.91,63.94,63.9,63.91,13300.0,41.4191,41.4385,41.4126,41.4191,13300.0
2014-11-12 12:20:00,63.91,63.95,63.9,63.92,21400.0,41.4191,41.445,41.4126,41.4256,21400.0
2014-11-12 12:25:00,63.91,63.94,63.91,63.94,18600.0,41.4191,41.4385,41.4191,41.4385,18600.0
2014-11-12 12:30:00,63.94,63.94,63.88,63.88,19100.0,41.4385,41.4385,41.3996,41.3996,19100.0
2014-11-12 12:35:00,63.89,63.89,63.82,63.85,22200.0,41.4061,41.4061,41.3608,41.3802,22200.0
2014-11-12 12:40:00,63.84,63.88,63.83,63.83,11100.0,41.3737,41.3996,41.3672,41.3672,11100.0
2014-11-12 12:45:00,63.83,63.83,63.79,63.82,15200.0,41.3672,41.3672,41.3413,41.3608,15200.0
2014-11-12 12:50:00,63.82,63.82,63.74,63.77,21900.0,41.3608,41.3608,41.3089,41.3283,21900.0
2014-11-12 12:55:00,63.78,63.84,63.77,63.83,14000.0,41.3348,41.3737,41.3283,41.3672,14000.0
2014-11-12 13:00:00,63.83,63.83,63.76,63.77,14800.0,41.3672,41.3672,41.3219,41.3283,14800.0
2014-11-12 13:05:00,63.76,63.78,63.71,63.72,29200.0,41.3219,41.3348,41.2895,41.2959,29200.0
2014-11-12 13:10:00,63.72,63.74,63.72,63.72,16900.0,41.2959,41.3089,41.2959,41.2959,16900.0
2014-11-12 13:15:00,63.72,63.74,63.7,63.74,14900.0,41.2959,41.3089,41.283,41.3089,14900.0
2014-11-12 13:20:00,63.74,63.78,63.73,63.74,36100.0,41.3089,41.3348,41.3024,41.3089,36100.0
2014-11-12 13:25:00,63.74,63.74,63.7,63.72,51400.0,41.3089,41.3089,41.283,41.2959,51400.0
2014-11-12 13:30:00,63.72,63.73,63.71,63.71,25000.0,41.2959,41.3024,41.2895,41.2895,25000.0
2014-11-12 13:35:00,63.72,63.75,63.7,63.75,35800.0,41.2959,41.3154,41.283,41.3154,35800.0
2014-11-12 13:40:00,63.75,63.77,63.72,63.72,46700.0,41.3154,41.3283,41.2959,41.2959,46700.0
2014-11-12 13:45:00,63.72,63.79,63.71,63.78,62300.0,41.2959,41.3413,41.2895,41.3348,62300.0
2014-11-12 13:50:00,63.78,63.8,63.75,63.75,29800.0,41.3348,41.3478,41.3154,41.3154,29800.0
2014-11-12 13:55:00,63.76,63.77,63.75,63.75,25700.0,41.3219,41.3283,41.3154,41.3154,25700.0
2014-11-12 14:00:00,63.75,63.77,63.74,63.76,25400.0,41.3154,41.3283,41.3089,41.3219,25400.0
2014-11-12 14:05:00,63.76,63.78,63.74,63.76,32100.0,41.3219,41.3348,41.3089,41.3219,32100.0
2014-11-12 14:10:00,63.75,63.77,63.74,63.77,30900.0,41.3154,41.3283,41.3089,41.3283,30900.0
2014-11-12 14:15:00,63.76,63.77,63.74,63.75,26000.0,41.3219,41.3283,41.3089,41.3154,26000.0
2014-11-12 14:20:00,63.76,63.77,63.74,63.77,20700.0,41.3219,41.3283,41.3089,41.3283,20700.0
2014-11-12 14:25:00,63.77,63.78,63.74,63.77,35300.0,41.3283,41.3348,41.3089,41.3283,35300.0
2014-11-12 14:30:00,63.77,63.77,63.74,63.76,35300.0,41.3283,41.3283,41.3089,41.3219,35300.0
2014-11-12 14:35:00,63.75,63.76,63.74,63.75,36500.0,41.3154,41.3219,41.3089,41.3154,36500.0
2014-11-12 14:40:00,63.75,63.77,63.71,63.73,383500.0,41.3154,41.3283,41.2895,41.3024,383500.0
2014-11-12 14:45:00,63.74,63.76,63.69,63.7,53000.0,41.3089,41.3219,41.2765,41.283,53000.0
2014-11-12 14:50:00,63.69,63.7,63.65,63.67,35400.0,41.2765,41.283,41.2506,41.2635,35400.0
2014-11-12 14:55:00,63.68,63.72,63.68,63.72,15700.0,41.27,41.2959,41.27,41.2959,15700.0
2014-11-12 15:00:00,63.72,63.77,63.7,63.77,30700.0,41.2959,41.3283,41.283,41.3283,30700.0
2014-11-12 15:05:00,63.77,63.78,63.72,63.77,47700.0,41.3283,41.3348,41.2959,41.3283,47700.0
2014-11-12 15:10:00,63.76,63.77,63.73,63.77,23200.0,41.3219,41.3283,41.3024,41.3283,23200.0
2014-11-12 15:15:00,63.77,63.77,63.73,63.77,17600.0,41.3283,41.3283,41.3024,41.3283,17600.0
2014-11-12 15:20:00,63.76,63.77,63.68,63.73,41200.0,41.3219,41.3283,41.27,41.3024,41200.0
2014-11-12 15:25:00,63.74,63.77,63.72,63.77,29300.0,41.3089,41.3283,41.2959,41.3283,29300.0
2014-11-12 15:30:00,63.77,63.8,63.74,63.78,44600.0,41.3283,41.3478,41.3089,41.3348,44600.0
2014-11-12 15:35:00,63.78,63.78,63.72,63.75,42600.0,41.3348,41.3348,41.2959,41.3154,42600.0
2014-11-12 15:40:00,63.74,63.78,63.74,63.75,53800.0,41.3089,41.3348,41.3089,41.3154,53800.0
2014-11-12 15:45:00,63.75,63.8,63.71,63.74,106000.0,41.3154,41.3478,41.2895,41.3089,106000.0
2014-11-12 15:50:00,63.74,63.79,63.69,63.75,142300.0,41.3089,41.3413,41.2765,41.3154,142300.0
2014-11-12 15:55:00,63.75,63.83,63.72,63.73,338200.0,41.3154,41.3672,41.2959,41.3024,338200.0
2014-11-13 09:30:00,64.25,64.29,63.91,63.98,217700.0,41.6394,41.6654,41.4191,41.4644,217700.0
2014-11-13 09:35:00,63.97,64.15,63.94,64.09,94100.0,41.458,41.5746,41.4385,41.5357,94100.0
2014-11-13 09:40:00,64.09,64.19,64.03,64.1,53000.0,41.5357,41.6005,41.4969,41.5422,53000.0
2014-11-13 09:45:00,64.11,64.27,64.06,64.2,64600.0,41.5487,41.6524,41.5163,41.607,64600.0
2014-11-13 09:50:00,64.2,64.29,64.18,64.22,38300.0,41.607,41.6654,41.5941,41.62,38300.0
2014-11-13 09:55:00,64.23,64.43,64.23,64.42,59100.0,41.6265,41.7561,41.6265,41.7496,59100.0
2014-11-13 10:00:00,64.42,64.65,64.41,64.63,194900.0,41.7496,41.8987,41.7431,41.8857,194900.0
2014-11-13 10:05:00,64.63,64.79,64.62,64.65,131900.0,41.8857,41.9894,41.8792,41.8987,131900.0
2014-11-13 10:10:00,64.66,64.66,64.49,64.51,61500.0,41.9051,41.9051,41.795,41.8079,61500.0
2014-11-13 10:15:00,64.5,64.51,64.45,64.48,25300.0,41.8015,41.8079,41.769,41.7885,25300.0
2014-11-13 10:20:00,64.48,64.48,64.38,64.44,30400.0,41.7885,41.7885,41.7237,41.7626,30400.0
2014-11-13 10:25:00,64.44,64.47,64.34,64.36,44300.0,41.7626,41.782,41.6978,41.7107,44300.0
2014-11-13 10:30:00,64.37,64.45,64.37,64.4,56200.0,41.7172,41.769,41.7172,41.7366,56200.0
2014-11-13 10:35:00,64.42,64.44,64.34,64.38,97600.0,41.7496,41.7626,41.6978,41.7237,97600.0
2014-11-13 10:40:00,64.38,64.42,64.28,64.37,104600.0,41.7237,41.7496,41.6589,41.7172,104600.0
2014-11-13 10:45:00,64.37,64.39,64.32,64.32,41700.0,41.7172,41.7302,41.6848,41.6848,41700.0
2014-11-13 10:50:00,64.32,64.34,64.27,64.3,19600.0,41.6848,41.6978,41.6524,41.6718,19600.0
2014-11-13 10:55:00,64.29,64.29,64.2,64.22,43900.0,41.6654,41.6654,41.607,41.62,43900.0
2014-11-13 11:00:00,64.23,64.25,64.18,64.24,20200.0,41.6265,41.6394,41.5941,41.6329,20200.0
2014-11-13 11:05:00,64.24,64.25,64.11,64.13,34400.0,41.6329,41.6394,41.5487,41.5617,34400.0
2014-11-13 11:10:00,64.13,64.13,64.07,64.1,33500.0,41.5617,41.5617,41.5228,41.5422,33500.0
2014-11-13 11:15:00,64.1,64.11,64.0,64.03,41600.0,41.5422,41.5487,41.4774,41.4969,41600.0
2014-11-13 11:20:00,64.04,64.11,64.03,64.11,27200.0,41.5033,41.5487,41.4969,41.5487,27200.0
2014-11-13 11:25:00,64.11,64.12,64.05,64.06,18700.0,41.5487,41.5552,41.5098,41.5163,18700.0
2014-11-13 11:30:00,64.06,64.06,63.96,63.96,37500.0,41.5163,41.5163,41.4515,41.4515,37500.0
2014-11-13 11:35:00,63.96,64.0,63.88,63.9,52200.0,41.4515,41.4774,41.3996,41.4126,52200.0
2014-11-13 11:40:00,63.9,63.96,63.86,63.9,29700.0,41.4126,41.4515,41.3867,41.4126,29700.0
2014-11-13 11:45:00,63.9,63.99,63.88,63.98,26200.0,41.4126,41.4709,41.3996,41.4644,26200.0
2014-11-13 11:50:00,63.97,64.01,63.93,63.93,54100.0,41.458,41.4839,41.432,41.432,54100.0
2014-11-13 11:55:00,63.93,63.98,63.91,63.92,15600.0,41.432,41.4644,41.4191,41.4256,15600.0
2014-11-13 12:00:00,63.91,63.91,63.8,63.83,23000.0,41.4191,41.4191,41.3478,41.3672,23000.0
2014-11-13 12:05:00,63.84,63.95,63.82,63.94,21400.0,41.3737,41.445,41.3608,41.4385,21400.0
2014-11-13 12:10:00,63.95,63.95,63.87,63.89,13300.0,41.445,41.445,41.3932,41.4061,13300.0
2014-11-13 12:15:00,63.89,63.96,63.88,63.94,28400.0,41.4061,41.4515,41.3996,41.4385,28400.0
2014-11-13 12:20:00,63.94,63.94,63.87,63.88,28800.0,41.4385,41.4385,41.3932,41.3996,28800.0
2014-11-13 12:25:00,63.87,63.9,63.85,63.89,16100.0,41.3932,41.4126,41.3802,41.4061,16100.0
2014-11-13 12:30:00,63.89,63.94,63.87,63.9,25800.0,41.4061,41.4385,41.3932,41.4126,25800.0
2014-11-13 12:35:00,63.9,63.91,63.87,63.88,18900.0,41.4126,41.4191,41.3932,41.3996,18900.0
2014-11-13 12:40:00,63.88,63.88,63.78,63.8,83500.0,41.3996,41.3996,41.3348,41.3478,83500.0
2014-11-13 12:45:00,63.8,63.81,63.78,63.78,21300.0,41.3478,41.3543,41.3348,41.3348,21300.0
2014-11-13 12:50:00,63.79,63.79,63.75,63.77,11300.0,41.3413,41.3413,41.3154,41.3283,11300.0
2014-11-13 12:55:00,63.77,63.86,63.76,63.76,23200.0,41.3283,41.3867,41.3219,41.3219,23200.0
2014-11-13 13:00:00,63.76,63.82,63.76,63.77,13000.0,41.3219,41.3608,41.3219,41.3283,13000.0
2014-11-13 13:05:00,63.76,63.79,63.74,63.77,23000.0,41.3219,41.3413,41.3089,41.3283,23000.0
2014-11-13 13:10:00,63.77,63.77,63.69,63.72,43600.0,41.3283,41.3283,41.2765,41.2959,43600.0
2014-11-13 13:15:00,63.71,63.71,63.65,63.66,22600.0,41.2895,41.2895,41.2506,41.2571,22600.0
2014-11-13 13:20:00,63.66,63.66,63.51,63.55,29700.0,41.2571,41.2571,41.1598,41.1858,29700.0
2014-11-13 13:25:00,63.55,63.55,63.48,63.55,29100.0,41.1858,41.1858,41.1404,41.1858,29100.0
2014-11-13 13:30:00,63.54,63.55,63.42,63.43,27200.0,41.1793,41.1858,41.1015,41.108,27200.0
2014-11-13 13:35:00,63.44,63.48,63.4,63.47,20300.0,41.1145,41.1404,41.0886,41.1339,20300.0
2014-11-13 13:40:00,63.47,63.56,63.45,63.53,19400.0,41.1339,41.1923,41.121,41.1728,19400.0
2014-11-13 13:45:00,63.52,63.61,63.52,63.61,13100.0,41.1663,41.2247,41.1663,41.2247,13100.0
2014-11-13 13:50:00,63.61,63.67,63.6,63.63,16700.0,41.2247,41.2635,41.2182,41.2376,16700.0
2014-11-13 13:55:00,63.63,63.63,63.57,63.61,14800.0,41.2376,41.2376,41.1987,41.2247,14800.0
2014-11-13 14:00:00,63.61,63.69,63.59,63.67,30600.0,41.2247,41.2765,41.2117,41.2635,30600.0
2014-11-13 14:05:00,63.67,63.67,63.58,63.6,29700.0,41.2635,41.2635,41.2052,41.2182,29700.0
2014-11-13 14:10:00,63.59,63.59,63.46,63.5,60500.0,41.2117,41.2117,41.1274,41.1534,60500.0
2014-11-13 14:15:00,63.49,63.52,63.44,63.51,32200.0,41.1469,41.1663,41.1145,41.1598,32200.0
2014-11-13 14:20:00,63.5,63.51,63.45,63.45,23800.0,41.1534,41.1598,41.121,41.121,23800.0
2014-11-13 14:25:00,63.46,63.52,63.45,63.48,40200.0,41.1274,41.1663,41.121,41.1404,40200.0
2014-11-13 14:30:00,63.49,63.52,63.48,63.51,60900.0,41.1469,41.1663,41.1404,41.1598,60900.0
2014-11-13 14:35:00,63.5,63.51,63.48,63.5,29100.0,41.1534,41.1598,41.1404,41.1534,29100.0
2014-11-13 14:40:00,63.51,63.54,63.5,63.52,61900.0,41.1598,41.1793,41.1534,41.1663,61900.0
2014-11-13 14:45:00,63.52,63.64,63.52,63.62,37400.0,41.1663,41.2441,41.1663,41.2311,37400.0
2014-11-13 14:50:00,63.62,63.62,63.55,63.59,26700.0,41.2311,41.2311,41.1858,41.2117,26700.0
2014-11-13 14:55:00,63.6,63.6,63.55,63.55,28000.0,41.2182,41.2182,41.1858,41.1858,28000.0
2014-11-13 15:00:00,63.56,63.61,63.5,63.58,25400.0,41.1923,41.2247,41.1534,41.2052,25400.0
2014-11-13 15:05:00,63.59,63.67,63.57,63.61,46500.0,41.2117,41.2635,41.1987,41.2247,46500.0
2014-11-13 15:10:00,63.61,63.63,63.57,63.6,38700.0,41.2247,41.2376,41.1987,41.2182,38700.0
2014-11-13 15:15:00,63.59,63.6,63.54,63.55,71100.0,41.2117,41.2182,41.1793,41.1858,71100.0
2014-11-13 15:20:00,63.54,63.56,63.51,63.56,65800.0,41.1793,41.1923,41.1598,41.1923,65800.0
2014-11-13 15:25:00,63.56,63.57,63.5,63.5,39900.0,41.1923,41.1987,41.1534,41.1534,39900.0
2014-11-13 15:30:00,63.5,63.54,63.45,63.52,53600.0,41.1534,41.1793,41.121,41.1663,53600.0
2014-11-13 15:35:00,63.52,63.66,63.52,63.58,226700.0,41.1663,41.2571,41.1663,41.2052,226700.0
2014-11-13 15:40:00,63.58,63.67,63.57,63.6,75100.0,41.2052,41.2635,41.1987,41.2182,75100.0
2014-11-13 15:45:00,63.6,63.72,63.6,63.7,113300.0,41.2182,41.2959,41.2182,41.283,113300.0
2014-11-13 15:50:00,63.69,63.74,63.65,63.66,135100.0,41.2765,41.3089,41.2506,41.2571,135100.0
2014-11-13 15:55:00,63.65,63.69,63.55,63.63,156200.0,41.2506,41.2765,41.1858,41.2376,156200.0
2014-11-14 09:30:00,63.98,63.99,63.4,63.46,161100.0,41.4644,41.4709,41.0886,41.1274,161100.0
2014-11-14 09:35:00,63.49,63.73,63.37,63.4,109800.0,41.1469,41.3024,41.0691,41.0886,109800.0
2014-11-14 09:40:00,63.4,63.41,63.22,63.3,39700.0,41.0886,41.095,40.9719,41.0237,39700.0
2014-11-14 09:45:00,63.29,63.36,63.19,63.28,49600.0,41.0173,41.0626,40.9525,41.0108,49600.0
2014-11-14 09:50:00,63.26,63.37,63.23,63.36,48300.0,40.9978,41.0691,40.9784,41.0626,48300.0
2014-11-14 09:55:00,63.35,63.56,63.32,63.56,43300.0,41.0562,41.1923,41.0367,41.1923,43300.0
2014-11-14 10:00:00,63.56,63.66,63.45,63.64,44600.0,41.1923,41.2571,41.121,41.2441,44600.0
2014-11-14 10:05:00,63.63,63.66,63.53,63.64,22500.0,41.2376,41.2571,41.1728,41.2441,22500.0
2014-11-14 10:10:00,63.64,63.67,63.52,63.53,22600.0,41.2441,41.2635,41.1663,41.1728,22600.0
2014-11-14 10:15:00,63.52,63.57,63.44,63.53,39500.0,41.1663,41.1987,41.1145,41.1728,39500.0
2014-11-14 10:20:00,63.53,63.55,63.4,63.45,53300.0,41.1728,41.1858,41.0886,41.121,53300.0
2014-11-14 10:25:00,63.45,63.45,63.26,63.29,43800.0,41.121,41.121,40.9978,41.0173,43800.0
2014-11-14 10:30:00,63.28,63.33,63.23,63.27,38400.0,41.0108,41.0432,40.9784,41.0043,38400.0
2014-11-14 10:35:00,63.27,63.28,63.17,63.28,43400.0,41.0043,41.0108,40.9395,41.0108,43400.0
2014-11-14 10:40:00,63.27,63.29,63.13,63.24,49800.0,41.0043,41.0173,40.9136,40.9849,49800.0
2014-11-14 10:45:00,63.25,63.38,63.23,63.33,54000.0,40.9913,41.0756,40.9784,41.0432,54000.0
2014-11-14 10:50:00,63.33,63.49,63.33,63.45,95500.0,41.0432,41.1469,41.0432,41.121,95500.0
2014-11-14 10:55:00,63.46,63.55,63.43,63.51,38100.0,41.1274,41.1858,41.108,41.1598,38100.0
2014-11-14 11:00:00,63.51,63.55,63.48,63.52,38700.0,41.1598,41.1858,41.1404,41.1663,38700.0
2014-11-14 11:05:00,63.53,63.65,63.53,63.57,26800.0,41.1728,41.2506,41.1728,41.1987,26800.0
2014-11-14 11:10:00,63.58,63.58,63.48,63.5,31300.0,41.2052,41.2052,41.1404,41.1534,31300.0
2014-11-14 11:15:00,63.51,63.54,63.42,63.48,26700.0,41.1598,41.1793,41.1015,41.1404,26700.0
2014-11-14 11:20:00,63.49,63.5,63.44,63.5,23000.0,41.1469,41.1534,41.1145,41.1534,23000.0
2014-11-14 11:25:00,63.49,63.5,63.45,63.5,40100.0,41.1469,41.1534,41.121,41.1534,40100.0
2014-11-14 11:30:00,63.5,63.52,63.47,63.51,43700.0,41.1534,41.1663,41.1339,41.1598,43700.0
2014-11-14 11:35:00,63.51,63.52,63.48,63.48,33300.0,41.1598,41.1663,41.1404,41.1404,33300.0
2014-11-14 11:40:00,63.48,63.5,63.46,63.48,18600.0,41.1404,41.1534,41.1274,41.1404,18600.0
2014-11-14 11:45:00,63.48,63.51,63.47,63.49,16200.0,41.1404,41.1598,41.1339,41.1469,16200.0
2014-11-14 11:50:00,63.5,63.51,63.46,63.49,30500.0,41.1534,41.1598,41.1274,41.1469,30500.0
2014-11-14 11:55:00,63.5,63.5,63.45,63.48,21900.0,41.1534,41.1534,41.121,41.1404,21900.0
2014-11-14 12:00:00,63.49,63.5,63.47,63.5,12800.0,41.1469,41.1534,41.1339,41.1534,12800.0
2014-11-14 12:05:00,63.5,63.57,63.49,63.52,16100.0,41.1534,41.1987,41.1469,41.1663,16100.0
2014-11-14 12:10:00,63.51,63.53,63.49,63.51,22200.0,41.1598,41.1728,41.1469,41.1598,22200.0
2014-11-14 12:15:00,63.52,63.52,63.44,63.45,21600.0,41.1663,41.1663,41.1145,41.121,21600.0
2014-11-14 12:20:00,63.46,63.51,63.45,63.5,20500.0,41.1274,41.1598,41.121,41.1534,20500.0
2014-11-14 12:25:00,63.5,63.53,63.49,63.52,14500.0,41.1534,41.1728,41.1469,41.1663,14500.0
2014-11-14 12:30:00,63.52,63.62,63.52,63.61,14700.0,41.1663,41.2311,41.1663,41.2247,14700.0
2014-11-14 12:35:00,63.61,63.7,63.6,63.7,19000.0,41.2247,41.283,41.2182,41.283,19000.0
2014-11-14 12:40:00,63.7,63.74,63.66,63.69,25400.0,41.283,41.3089,41.2571,41.2765,25400.0
2014-11-14 12:45:00,63.68,63.71,63.67,63.71,30000.0,41.27,41.2895,41.2635,41.2895,30000.0
2014-11-14 12:50:00,63.7,63.75,63.7,63.75,18000.0,41.283,41.3154,41.283,41.3154,18000.0
2014-11-14 12:55:00,63.74,63.78,63.74,63.75,56800.0,41.3089,41.3348,41.3089,41.3154,56800.0
2014-11-14 13:00:00,63.75,63.79,63.71,63.72,37400.0,41.3154,41.3413,41.2895,41.2959,37400.0
2014-11-14 13:05:00,63.73,63.77,63.72,63.75,27300.0,41.3024,41.3283,41.2959,41.3154,27300.0
2014-11-14 13:10:00,63.74,63.77,63.74,63.74,33300.0,41.3089,41.3283,41.3089,41.3089,33300.0
2014-11-14 13:15:00,63.74,63.76,63.72,63.75,47600.0,41.3089,41.3219,41.2959,41.3154,47600.0
2014-11-14 13:20:00,63.75,63.76,63.72,63.73,64500.0,41.3154,41.3219,41.2959,41.3024,64500.0
2014-11-14 13:25:00,63.73,63.76,63.71,63.74,21200.0,41.3024,41.3219,41.2895,41.3089,21200.0
2014-11-14 13:30:00,63.74,63.76,63.69,63.7,46900.0,41.3089,41.3219,41.2765,41.283,46900.0
2014-11-14 13:35:00,63.7,63.74,63.68,63.73,43600.0,41.283,41.3089,41.27,41.3024,43600.0
2014-11-14 13:40:00,63.74,63.74,63.7,63.7,17900.0,41.3089,41.3089,41.283,41.283,17900.0
2014-11-14 13:45:00,63.71,63.71,63.69,63.7,28600.0,41.2895,41.2895,41.2765,41.283,28600.0
2014-11-14 13:50:00,63.71,63.73,63.7,63.71,41700.0,41.2895,41.3024,41.283,41.2895,41700.0
2014-11-14 13:55:00,63.71,63.72,63.69,63.71,43500.0,41.2895,41.2959,41.2765,41.2895,43500.0
2014-11-14 14:00:00,63.72,63.74,63.69,63.74,59600.0,41.2959,41.3089,41.2765,41.3089,59600.0
2014-11-14 14:05:00,63.74,63.82,63.73,63.81,71800.0,41.3089,41.3608,41.3024,41.3543,71800.0
2014-11-14 14:10:00,63.82,63.83,63.79,63.79,39600.0,41.3608,41.3672,41.3413,41.3413,39600.0
2014-11-14 14:15:00,63.79,63.79,63.74,63.75,39600.0,41.3413,41.3413,41.3089,41.3154,39600.0
2014-11-14 14:20:00,63.75,63.79,63.72,63.75,57100.0,41.3154,41.3413,41.2959,41.3154,57100.0
2014-11-14 14:25:00,63.76,63.82,63.75,63.76,40100.0,41.3219,41.3608,41.3154,41.3219,40100.0
2014-11-14 14:30:00,63.76,63.8,63.74,63.74,29300.0,41.3219,41.3478,41.3089,41.3089,29300.0
2014-11-14 14:35:00,63.74,63.76,63.73,63.76,34900.0,41.3089,41.3219,41.3024,41.3219,34900.0
2014-11-14 14:40:00,63.76,63.8,63.76,63.77,26200.0,41.3219,41.3478,41.3219,41.3283,26200.0
2014-11-14 14:45:00,63.77,63.82,63.75,63.82,36700.0,41.3283,41.3608,41.3154,41.3608,36700.0
2014-11-14 14:50:00,63.82,63.87,63.81,63.86,35100.0,41.3608,41.3932,41.3543,41.3867,35100.0
2014-11-14 14:55:00,63.86,63.9,63.86,63.9,37900.0,41.3867,41.4126,41.3867,41.4126,37900.0
2014-11-14 15:00:00,63.9,63.95,63.89,63.95,52600.0,41.4126,41.445,41.4061,41.445,52600.0
2014-11-14 15:05:00,63.95,64.0,63.94,63.99,77100.0,41.445,41.4774,41.4385,41.4709,77100.0
2014-11-14 15:10:00,63.99,64.0,63.91,63.92,42100.0,41.4709,41.4774,41.4191,41.4256,42100.0
2014-11-14 15:15:00,63.92,63.92,63.85,63.86,58900.0,41.4256,41.4256,41.3802,41.3867,58900.0
2014-11-14 15:20:00,63.87,63.89,63.81,63.88,111400.0,41.3932,41.4061,41.3543,41.3996,111400.0
2014-11-14 15:25:00,63.88,63.92,63.87,63.92,36500.0,41.3996,41.4256,41.3932,41.4256,36500.0
2014-11-14 15:30:00,63.92,63.97,63.84,63.85,132500.0,41.4256,41.458,41.3737,41.3802,132500.0
2014-11-14 15:35:00,63.85,63.96,63.85,63.94,97500.0,41.3802,41.4515,41.3802,41.4385,97500.0
2014-11-14 15:40:00,63.94,63.95,63.9,63.95,55900.0,41.4385,41.445,41.4126,41.445,55900.0
2014-11-14 15:45:00,63.95,63.96,63.92,63.95,83800.0,41.445,41.4515,41.4256,41.445,83800.0
2014-11-14 15:50:00,63.94,63.95,63.86,63.86,165800.0,41.4385,41.445,41.3867,41.3867,165800.0
2014-11-14 15:55:00,63.86,64.0,63.86,63.99,380400.0,41.3867,41.4774,41.3867,41.4709,380400.0
2014-11-17 09:30:00,64.08,64.84,64.03,64.55,312900.0,41.5293,42.0218,41.4969,41.8339,312900.0
2014-11-17 09:35:00,64.55,64.65,64.39,64.5,79600.0,41.8339,41.8987,41.7302,41.8015,79600.0
2014-11-17 09:40:00,64.49,64.88,64.44,64.88,181200.0,41.795,42.0477,41.7626,42.0477,181200.0
2014-11-17 09:45:00,64.85,65.0,64.8,64.81,86500.0,42.0283,42.1255,41.9959,42.0024,86500.0
2014-11-17 09:50:00,64.8,64.8,64.66,64.76,56100.0,41.9959,41.9959,41.9051,41.97,56100.0
2014-11-17 09:55:00,64.77,64.84,64.74,64.77,88100.0,41.9764,42.0218,41.957,41.9764,88100.0
2014-11-17 10:00:00,64.76,64.86,64.75,64.84,99400.0,41.97,42.0348,41.9635,42.0218,99400.0
2014-11-17 10:05:00,64.85,64.86,64.74,64.75,118800.0,42.0283,42.0348,41.957,41.9635,118800.0
2014-11-17 10:10:00,64.75,64.98,64.74,64.98,108600.0,41.9635,42.1125,41.957,42.1125,108600.0
2014-11-17 10:15:00,64.97,65.01,64.93,64.97,196800.0,42.106,42.132,42.0801,42.106,196800.0
2014-11-17 10:20:00,64.98,65.09,64.96,65.03,83700.0,42.1125,42.1838,42.0996,42.1449,83700.0
2014-11-17 10:25:00,65.03,65.12,64.88,64.97,82200.0,42.1449,42.2033,42.0477,42.106,82200.0
2014-11-17 10:30:00,64.97,65.02,64.94,64.98,83200.0,42.106,42.1385,42.0866,42.1125,83200.0
2014-11-17 10:35:00,64.98,64.98,64.87,64.88,51100.0,42.1125,42.1125,42.0412,42.0477,51100.0
2014-11-17 10:40:00,64.88,65.03,64.88,64.96,85100.0,42.0477,42.1449,42.0477,42.0996,85100.0
2014-11-17 10:45:00,64.96,65.03,64.9,65.0,179600.0,42.0996,42.1449,42.0607,42.1255,179600.0
2014-11-17 10:50:00,65.0,65.09,64.99,65.08,58400.0,42.1255,42.1838,42.119,42.1773,58400.0
2014-11-17 10:55:00,65.09,65.2,65.08,65.19,59900.0,42.1838,42.2551,42.1773,42.2486,59900.0
2014-11-17 11:00:00,65.19,65.22,65.04,65.04,49500.0,42.2486,42.2681,42.1514,42.1514,49500.0
2014-11-17 11:05:00,65.04,65.09,64.99,64.99,54400.0,42.1514,42.1838,42.119,42.119,54400.0
2014-11-17 11:10:00,65.0,65.09,64.98,65.02,96100.0,42.1255,42.1838,42.1125,42.1385,96100.0
2014-11-17 11:15:00,65.01,65.12,65.01,65.11,61100.0,42.132,42.2033,42.132,42.1968,61100.0
2014-11-17 11:20:00,65.11,65.15,65.02,65.04,47400.0,42.1968,42.2227,42.1385,42.1514,47400.0
2014-11-17 11:25:00,65.05,65.07,65.0,65.0,54000.0,42.1579,42.1709,42.1255,42.1255,54000.0
2014-11-17 11:30:00,65.0,65.09,64.94,65.03,90500.0,42.1255,42.1838,42.0866,42.1449,90500.0
2014-11-17 11:35:00,65.04,65.16,65.0,65.15,99800.0,42.1514,42.2292,42.1255,42.2227,99800.0
2014-11-17 11:40:00,65.14,65.24,65.1,65.24,72400.0,42.2162,42.281,42.1903,42.281,72400.0
2014-11-17 11:45:00,65.23,65.34,65.22,65.34,144200.0,42.2746,42.3458,42.2681,42.3458,144200.0
2014-11-17 11:50:00,65.34,65.37,65.23,65.33,101900.0,42.3458,42.3653,42.2746,42.3394,101900.0
2014-11-17 11:55:00,65.34,65.36,65.25,65.36,58600.0,42.3458,42.3588,42.2875,42.3588,58600.0
2014-11-17 12:00:00,65.36,65.41,65.34,65.36,68800.0,42.3588,42.3912,42.3458,42.3588,68800.0
2014-11-17 12:05:00,65.36,65.37,65.22,65.22,33500.0,42.3588,42.3653,42.2681,42.2681,33500.0
2014-11-17 12:10:00,65.23,65.32,65.22,65.29,62800.0,42.2746,42.3329,42.2681,42.3134,62800.0
2014-11-17 12:15:00,65.28,65.31,65.23,65.28,47400.0,42.307,42.3264,42.2746,42.307,47400.0
2014-11-17 12:20:00,65.28,65.35,65.26,65.29,105500.0,42.307,42.3523,42.294,42.3134,105500.0
2014-11-17 12:25:00,65.29,65.39,65.26,65.33,120500.0,42.3134,42.3782,42.294,42.3394,120500.0
2014-11-17 12:30:00,65.32,65.34,65.25,65.25,60500.0,42.3329,42.3458,42.2875,42.2875,60500.0
2014-11-17 12:35:00,65.24,65.26,65.22,65.24,33900.0,42.281,42.294,42.2681,42.281,33900.0
2014-11-17 12:40:00,65.23,65.38,65.22,65.24,78500.0,42.2746,42.3718,42.2681,42.281,78500.0
2014-11-17 12:45:00,65.23,65.29,65.23,65.27,45200.0,42.2746,42.3134,42.2746,42.3005,45200.0
2014-11-17 12:50:00,65.27,65.28,65.22,65.23,22400.0,42.3005,42.307,42.2681,42.2746,22400.0
2014-11-17 12:55:00,65.23,65.31,65.2,65.26,32200.0,42.2746,42.3264,42.2551,42.294,32200.0
2014-11-17 13:00:00,65.25,65.25,65.16,65.23,38900.0,42.2875,42.2875,42.2292,42.2746,38900.0
2014-11-17 13:05:00,65.23,65.25,65.15,65.15,22100.0,42.2746,42.2875,42.2227,42.2227,22100.0
2014-11-17 13:10:00,65.15,65.23,65.13,65.13,47800.0,42.2227,42.2746,42.2097,42.2097,47800.0
2014-11-17 13:15:00,65.13,65.19,65.13,65.17,30800.0,42.2097,42.2486,42.2097,42.2357,30800.0
2014-11-17 13:20:00,65.17,65.24,65.13,65.23,29000.0,42.2357,42.281,42.2097,42.2746,29000.0
2014-11-17 13:25:00,65.23,65.24,65.19,65.23,29900.0,42.2746,42.281,42.2486,42.2746,29900.0
2014-11-17 13:30:00,65.24,65.29,65.23,65.27,40100.0,42.281,42.3134,42.2746,42.3005,40100.0
2014-11-17 13:35:00,65.27,65.29,65.16,65.16,19000.0,42.3005,42.3134,42.2292,42.2292,19000.0
2014-11-17 13:40:00,65.16,65.16,65.12,65.16,30100.0,42.2292,42.2292,42.2033,42.2292,30100.0
2014-11-17 13:45:00,65.16,65.16,65.09,65.1,33200.0,42.2292,42.2292,42.1838,42.1903,33200.0
2014-11-17 13:50:00,65.09,65.1,65.05,65.06,41400.0,42.1838,42.1903,42.1579,42.1644,41400.0
2014-11-17 13:55:00,65.06,65.13,65.06,65.08,66300.0,42.1644,42.2097,42.1644,42.1773,66300.0
2014-11-17 14:00:00,65.08,65.18,65.07,65.17,35800.0,42.1773,42.2421,42.1709,42.2357,35800.0
2014-11-17 14:05:00,65.17,65.18,65.11,65.15,39400.0,42.2357,42.2421,42.1968,42.2227,39400.0
2014-11-17 14:10:00,65.16,65.18,65.16,65.17,24800.0,42.2292,42.2421,42.2292,42.2357,24800.0
2014-11-17 14:15:00,65.17,65.18,65.14,65.14,38800.0,42.2357,42.2421,42.2162,42.2162,38800.0
2014-11-17 14:20:00,65.15,65.16,65.1,65.11,41400.0,42.2227,42.2292,42.1903,42.1968,41400.0
2014-11-17 14:25:00,65.11,65.14,65.09,65.09,61500.0,42.1968,42.2162,42.1838,42.1838,61500.0
2014-11-17 14:30:00,65.09,65.11,65.02,65.02,85100.0,42.1838,42.1968,42.1385,42.1385,85100.0
2014-11-17 14:35:00,65.03,65.06,65.0,65.01,91900.0,42.1449,42.1644,42.1255,42.132,91900.0
2014-11-17 14:40:00,65.0,65.01,65.0,65.01,33200.0,42.1255,42.132,42.1255,42.132,33200.0
2014-11-17 14:45:00,65.0,65.07,65.0,65.03,107800.0,42.1255,42.1709,42.1255,42.1449,107800.0
2014-11-17 14:50:00,65.04,65.06,65.03,65.03,83000.0,42.1514,42.1644,42.1449,42.1449,83000.0
2014-11-17 14:55:00,65.03,65.06,65.02,65.06,94100.0,42.1449,42.1644,42.1385,42.1644,94100.0
2014-11-17 15:00:00,65.06,65.07,65.05,65.06,39700.0,42.1644,42.1709,42.1579,42.1644,39700.0
2014-11-17 15:05:00,65.06,65.12,65.05,65.1,80800.0,42.1644,42.2033,42.1579,42.1903,80800.0
2014-11-17 15:10:00,65.11,65.11,65.04,65.06,64400.0,42.1968,42.1968,42.1514,42.1644,64400.0
2014-11-17 15:15:00,65.06,65.07,65.01,65.03,74100.0,42.1644,42.1709,42.132,42.1449,74100.0
2014-11-17 15:20:00,65.04,65.06,65.03,65.06,42100.0,42.1514,42.1644,42.1449,42.1644,42100.0
2014-11-17 15:25:00,65.06,65.06,65.05,65.05,56300.0,42.1644,42.1644,42.1579,42.1579,56300.0
2014-11-17 15:30:00,65.06,65.06,65.02,65.02,53700.0,42.1644,42.1644,42.1385,42.1385,53700.0
2014-11-17 15:35:00,65.03,65.03,65.0,65.02,119400.0,42.1449,42.1449,42.1255,42.1385,119400.0
2014-11-17 15:40:00,65.01,65.03,64.98,65.02,150900.0,42.132,42.1449,42.1125,42.1385,150900.0
2014-11-17 15:45:00,65.02,65.07,65.02,65.07,118700.0,42.1385,42.1709,42.1385,42.1709,118700.0
2014-11-17 15:50:00,65.06,65.07,64.94,64.95,201900.0,42.1644,42.1709,42.0866,42.0931,201900.0
2014-11-17 15:55:00,64.96,65.03,64.95,65.02,274300.0,42.0996,42.1449,42.0931,42.1385,274300.0
2014-11-18 09:30:00,64.78,65.05,64.78,65.05,155200.0,41.9829,42.1579,41.9829,42.1579,155200.0
2014-11-18 09:35:00,65.05,65.41,64.83,65.32,188800.0,42.1579,42.3912,42.0153,42.3329,188800.0
2014-11-18 09:40:00,65.26,65.58,65.26,65.45,123800.0,42.294,42.5014,42.294,42.4171,123800.0
2014-11-18 09:45:00,65.44,65.65,65.43,65.62,94300.0,42.4106,42.5467,42.4042,42.5273,94300.0
2014-11-18 09:50:00,65.62,65.7,65.56,65.67,53000.0,42.5273,42.5792,42.4884,42.5597,53000.0
2014-11-18 09:55:00,65.68,65.79,65.67,65.73,87800.0,42.5662,42.6375,42.5597,42.5986,87800.0
2014-11-18 10:00:00,65.73,65.78,65.57,65.61,77400.0,42.5986,42.631,42.4949,42.5208,77400.0
2014-11-18 10:05:00,65.61,65.78,65.61,65.7,52900.0,42.5208,42.631,42.5208,42.5792,52900.0
2014-11-18 10:10:00,65.7,65.7,65.55,65.57,39900.0,42.5792,42.5792,42.4819,42.4949,39900.0
2014-11-18 10:15:00,65.56,65.56,65.45,65.45,65300.0,42.4884,42.4884,42.4171,42.4171,65300.0
2014-11-18 10:20:00,65.45,65.47,65.3,65.34,63600.0,42.4171,42.4301,42.3199,42.3458,63600.0
2014-11-18 10:25:00,65.35,65.52,65.28,65.51,72600.0,42.3523,42.4625,42.307,42.456,72600.0
2014-11-18 10:30:00,65.52,65.64,65.5,65.59,57600.0,42.4625,42.5403,42.4495,42.5079,57600.0
2014-11-18 10:35:00,65.59,65.67,65.54,65.66,43500.0,42.5079,42.5597,42.4755,42.5532,43500.0
2014-11-18 10:40:00,65.66,65.73,65.62,65.71,58700.0,42.5532,42.5986,42.5273,42.5856,58700.0
2014-11-18 10:45:00,65.71,65.73,65.65,65.72,58500.0,42.5856,42.5986,42.5467,42.5921,58500.0
2014-11-18 10:50:00,65.71,65.73,65.68,65.71,73500.0,42.5856,42.5986,42.5662,42.5856,73500.0
2014-11-18 10:55:00,65.7,65.82,65.69,65.75,242500.0,42.5792,42.6569,42.5727,42.6116,242500.0
2014-11-18 11:00:00,65.74,65.78,65.7,65.7,54300.0,42.6051,42.631,42.5792,42.5792,54300.0
2014-11-18 11:05:00,65.7,65.71,65.64,65.67,38400.0,42.5792,42.5856,42.5403,42.5597,38400.0
2014-11-18 11:10:00,65.67,65.69,65.64,65.66,51500.0,42.5597,42.5727,42.5403,42.5532,51500.0
2014-11-18 11:15:00,65.66,65.7,65.66,65.7,50400.0,42.5532,42.5792,42.5532,42.5792,50400.0
2014-11-18 11:20:00,65.7,65.74,65.69,65.73,34100.0,42.5792,42.6051,42.5727,42.5986,34100.0
2014-11-18 11:25:00,65.73,65.79,65.71,65.75,86100.0,42.5986,42.6375,42.5856,42.6116,86100.0
2014-11-18 11:30:00,65.76,65.82,65.76,65.81,47300.0,42.618,42.6569,42.618,42.6504,47300.0
2014-11-18 11:35:00,65.82,65.9,65.8,65.89,61300.0,42.6569,42.7088,42.644,42.7023,61300.0
2014-11-18 11:40:00,65.89,65.95,65.89,65.92,38800.0,42.7023,42.7412,42.7023,42.7217,38800.0
2014-11-18 11:45:00,65.92,65.95,65.87,65.95,98100.0,42.7217,42.7412,42.6893,42.7412,98100.0
2014-11-18 11:50:00,65.96,65.99,65.94,65.95,61400.0,42.7477,42.7671,42.7347,42.7412,61400.0
2014-11-18 11:55:00,65.94,65.98,65.92,65.98,64100.0,42.7347,42.7606,42.7217,42.7606,64100.0
2014-11-18 12:00:00,65.98,65.98,65.92,65.98,40000.0,42.7606,42.7606,42.7217,42.7606,40000.0
2014-11-18 12:05:00,65.97,66.15,65.97,66.15,126700.0,42.7541,42.8708,42.7541,42.8708,126700.0
2014-11-18 12:10:00,66.14,66.16,66.12,66.14,71600.0,42.8643,42.8773,42.8513,42.8643,71600.0
2014-11-18 12:15:00,66.14,66.15,66.04,66.1,81400.0,42.8643,42.8708,42.7995,42.8384,81400.0
2014-11-18 12:20:00,66.1,66.1,65.97,66.01,46000.0,42.8384,42.8384,42.7541,42.7801,46000.0
2014-11-18 12:25:00,66.01,66.02,65.96,65.96,56900.0,42.7801,42.7865,42.7477,42.7477,56900.0
2014-11-18 12:30:00,65.96,66.02,65.95,66.01,60200.0,42.7477,42.7865,42.7412,42.7801,60200.0
2014-11-18 12:35:00,66.01,66.01,65.88,65.93,31700.0,42.7801,42.7801,42.6958,42.7282,31700.0
2014-11-18 12:40:00,65.94,65.99,65.82,65.83,126800.0,42.7347,42.7671,42.6569,42.6634,126800.0
2014-11-18 12:45:00,65.82,65.93,65.81,65.92,22100.0,42.6569,42.7282,42.6504,42.7217,22100.0
2014-11-18 12:50:00,65.93,65.94,65.86,65.88,37000.0,42.7282,42.7347,42.6828,42.6958,37000.0
2014-11-18 12:55:00,65.87,65.92,65.86,65.88,42600.0,42.6893,42.7217,42.6828,42.6958,42600.0
2014-11-18 13:00:00,65.89,65.93,65.88,65.92,25700.0,42.7023,42.7282,42.6958,42.7217,25700.0
2014-11-18 13:05:00,65.92,65.95,65.91,65.93,30300.0,42.7217,42.7412,42.7152,42.7282,30300.0
2014-11-18 13:10:00,65.94,66.0,65.93,65.98,32000.0,42.7347,42.7736,42.7282,42.7606,32000.0
2014-11-18 13:15:00,65.98,65.98,65.9,65.92,36900.0,42.7606,42.7606,42.7088,42.7217,36900.0
2014-11-18 13:20:00,65.92,66.01,65.91,66.01,28900.0,42.7217,42.7801,42.7152,42.7801,28900.0
2014-11-18 13:25:00,66.0,66.02,65.96,66.01,26200.0,42.7736,42.7865,42.7477,42.7801,26200.0
2014-11-18 13:30:00,66.01,66.02,65.97,66.01,25200.0,42.7801,42.7865,42.7541,42.7801,25200.0
2014-11-18 13:35:00,66.01,66.02,65.96,65.98,64800.0,42.7801,42.7865,42.7477,42.7606,64800.0
2014-11-18 13:40:00,65.97,65.97,65.93,65.94,25200.0,42.7541,42.7541,42.7282,42.7347,25200.0
2014-11-18 13:45:00,65.93,65.95,65.93,65.95,10700.0,42.7282,42.7412,42.7282,42.7412,10700.0
2014-11-18 13:50:00,65.94,65.96,65.94,65.94,21900.0,42.7347,42.7477,42.7347,42.7347,21900.0
2014-11-18 13:55:00,65.95,65.98,65.93,65.93,26900.0,42.7412,42.7606,42.7282,42.7282,26900.0
2014-11-18 14:00:00,65.93,65.98,65.93,65.98,58900.0,42.7282,42.7606,42.7282,42.7606,58900.0
2014-11-18 14:05:00,65.98,65.99,65.96,65.97,32100.0,42.7606,42.7671,42.7477,42.7541,32100.0
2014-11-18 14:10:00,65.98,66.02,65.96,66.02,75900.0,42.7606,42.7865,42.7477,42.7865,75900.0
2014-11-18 14:15:00,66.01,66.02,65.96,66.01,56100.0,42.7801,42.7865,42.7477,42.7801,56100.0
2014-11-18 14:20:00,66.0,66.02,65.96,65.97,63700.0,42.7736,42.7865,42.7477,42.7541,63700.0
2014-11-18 14:25:00,65.97,65.99,65.96,65.98,53700.0,42.7541,42.7671,42.7477,42.7606,53700.0
2014-11-18 14:30:00,65.97,65.99,65.96,65.99,36900.0,42.7541,42.7671,42.7477,42.7671,36900.0
2014-11-18 14:35:00,65.99,66.06,65.98,66.04,39100.0,42.7671,42.8125,42.7606,42.7995,39100.0
2014-11-18 14:40:00,66.04,66.08,66.01,66.08,18100.0,42.7995,42.8254,42.7801,42.8254,18100.0
2014-11-18 14:45:00,66.07,66.11,66.04,66.08,37300.0,42.8189,42.8449,42.7995,42.8254,37300.0
2014-11-18 14:50:00,66.07,66.13,66.03,66.09,39200.0,42.8189,42.8578,42.793,42.8319,39200.0
2014-11-18 14:55:00,66.1,66.14,66.08,66.11,39700.0,42.8384,42.8643,42.8254,42.8449,39700.0
2014-11-18 15:00:00,66.11,66.17,66.11,66.17,36900.0,42.8449,42.8838,42.8449,42.8838,36900.0
2014-11-18 15:05:00,66.17,66.24,66.16,66.19,42800.0,42.8838,42.9291,42.8773,42.8967,42800.0
2014-11-18 15:10:00,66.19,66.24,66.19,66.24,29900.0,42.8967,42.9291,42.8967,42.9291,29900.0
2014-11-18 15:15:00,66.24,66.24,66.1,66.12,101300.0,42.9291,42.9291,42.8384,42.8513,101300.0
2014-11-18 15:20:00,66.12,66.15,66.05,66.05,72400.0,42.8513,42.8708,42.806,42.806,72400.0
2014-11-18 15:25:00,66.06,66.18,66.06,66.14,45000.0,42.8125,42.8902,42.8125,42.8643,45000.0
2014-11-18 15:30:00,66.16,66.16,66.06,66.12,183400.0,42.8773,42.8773,42.8125,42.8513,183400.0
2014-11-18 15:35:00,66.12,66.18,66.1,66.16,66300.0,42.8513,42.8902,42.8384,42.8773,66300.0
2014-11-18 15:40:00,66.17,66.19,66.16,66.17,70700.0,42.8838,42.8967,42.8773,42.8838,70700.0
2014-11-18 15:45:00,66.17,66.18,66.07,66.09,134000.0,42.8838,42.8902,42.8189,42.8319,134000.0
2014-11-18 15:50:00,66.09,66.11,66.02,66.09,149600.0,42.8319,42.8449,42.7865,42.8319,149600.0
2014-11-18 15:55:00,66.09,66.11,66.01,66.08,453600.0,42.8319,42.8449,42.7801,42.8254,453600.0
2014-11-19 09:30:00,66.0,66.0,65.56,65.77,135500.0,42.7736,42.7736,42.4884,42.6245,135500.0
2014-11-19 09:35:00,65.78,66.05,65.77,65.95,133600.0,42.631,42.806,42.6245,42.7412,133600.0
2014-11-19 09:40:00,66.0,66.15,65.87,65.99,47200.0,42.7736,42.8708,42.6893,42.7671,47200.0
2014-11-19 09:45:00,66.01,66.03,65.88,65.92,75100.0,42.7801,42.793,42.6958,42.7217,75100.0
2014-11-19 09:50:00,65.91,65.92,65.72,65.76,500700.0,42.7152,42.7217,42.5921,42.618,500700.0
2014-11-19 09:55:00,65.76,65.85,65.64,65.85,42100.0,42.618,42.6764,42.5403,42.6764,42100.0
2014-11-19 10:00:00,65.85,65.86,65.75,65.75,36900.0,42.6764,42.6828,42.6116,42.6116,36900.0
2014-11-19 10:05:00,65.74,65.77,65.69,65.77,100200.0,42.6051,42.6245,42.5727,42.6245,100200.0
2014-11-19 10:10:00,65.77,65.78,65.61,65.62,84100.0,42.6245,42.631,42.5208,42.5273,84100.0
2014-11-19 10:15:00,65.62,65.66,65.54,65.66,78900.0,42.5273,42.5532,42.4755,42.5532,78900.0
2014-11-19 10:20:00,65.67,65.7,65.64,65.67,25600.0,42.5597,42.5792,42.5403,42.5597,25600.0
2014-11-19 10:25:00,65.67,65.7,65.62,65.7,46900.0,42.5597,42.5792,42.5273,42.5792,46900.0
2014-11-19 10:30:00,65.7,65.76,65.69,65.72,33200.0,42.5792,42.618,42.5727,42.5921,33200.0
2014-11-19 10:35:00,65.72,65.88,65.72,65.76,23600.0,42.5921,42.6958,42.5921,42.618,23600.0
2014-11-19 10:40:00,65.76,65.84,65.7,65.71,33000.0,42.618,42.6699,42.5792,42.5856,33000.0
2014-11-19 10:45:00,65.72,65.78,65.69,65.75,25100.0,42.5921,42.631,42.5727,42.6116,25100.0
2014-11-19 10:50:00,65.75,65.76,65.64,65.65,18900.0,42.6116,42.618,42.5403,42.5467,18900.0
2014-11-19 10:55:00,65.65,65.68,65.59,65.61,30000.0,42.5467,42.5662,42.5079,42.5208,30000.0
2014-11-19 11:00:00,65.62,65.69,65.59,65.63,33000.0,42.5273,42.5727,42.5079,42.5338,33000.0
2014-11-19 11:05:00,65.63,65.76,65.61,65.72,28400.0,42.5338,42.618,42.5208,42.5921,28400.0
2014-11-19 11:10:00,65.72,65.76,65.7,65.72,24900.0,42.5921,42.618,42.5792,42.5921,24900.0
2014-11-19 11:15:00,65.72,65.74,65.67,65.69,31700.0,42.5921,42.6051,42.5597,42.5727,31700.0
2014-11-19 11:20:00,65.69,65.75,65.65,65.67,67700.0,42.5727,42.6116,42.5467,42.5597,67700.0
2014-11-19 11:25:00,65.67,65.67,65.49,65.53,155900.0,42.5597,42.5597,42.4431,42.469,155900.0
2014-11-19 11:30:00,65.53,65.74,65.53,65.7,106100.0,42.469,42.6051,42.469,42.5792,106100.0
2014-11-19 11:35:00,65.7,65.72,65.64,65.65,21400.0,42.5792,42.5921,42.5403,42.5467,21400.0
2014-11-19 11:40:00,65.65,65.66,65.5,65.51,47800.0,42.5467,42.5532,42.4495,42.456,47800.0
2014-11-19 11:45:00,65.51,65.62,65.51,65.55,68000.0,42.456,42.5273,42.456,42.4819,68000.0
2014-11-19 11:50:00,65.55,65.55,65.46,65.47,45800.0,42.4819,42.4819,42.4236,42.4301,45800.0
2014-11-19 11:55:00,65.47,65.61,65.46,65.6,68300.0,42.4301,42.5208,42.4236,42.5143,68300.0
2014-11-19 12:00:00,65.6,65.61,65.56,65.61,49600.0,42.5143,42.5208,42.4884,42.5208,49600.0
2014-11-19 12:05:00,65.6,65.6,65.55,65.59,30800.0,42.5143,42.5143,42.4819,42.5079,30800.0
2014-11-19 12:10:00,65.59,65.64,65.59,65.6,31800.0,42.5079,42.5403,42.5079,42.5143,31800.0
2014-11-19 12:15:00,65.59,65.6,65.57,65.6,23800.0,42.5079,42.5143,42.4949,42.5143,23800.0
2014-11-19 12:20:00,65.59,65.59,65.56,65.56,19600.0,42.5079,42.5079,42.4884,42.4884,19600.0
2014-11-19 12:25:00,65.56,65.6,65.56,65.59,36800.0,42.4884,42.5143,42.4884,42.5079,36800.0
2014-11-19 12:30:00,65.6,65.72,65.59,65.69,61700.0,42.5143,42.5921,42.5079,42.5727,61700.0
2014-11-19 12:35:00,65.69,65.7,65.62,65.63,28000.0,42.5727,42.5792,42.5273,42.5338,28000.0
2014-11-19 12:40:00,65.64,65.67,65.63,65.66,19800.0,42.5403,42.5597,42.5338,42.5532,19800.0
2014-11-19 12:45:00,65.66,65.66,65.63,65.63,23200.0,42.5532,42.5532,42.5338,42.5338,23200.0
2014-11-19 12:50:00,65.63,65.71,65.63,65.67,25900.0,42.5338,42.5856,42.5338,42.5597,25900.0
2014-11-19 12:55:00,65.68,65.69,65.64,65.66,37900.0,42.5662,42.5727,42.5403,42.5532,37900.0
2014-11-19 13:00:00,65.66,65.73,65.65,65.65,23000.0,42.5532,42.5986,42.5467,42.5467,23000.0
2014-11-19 13:05:00,65.65,65.68,65.53,65.53,168100.0,42.5467,42.5662,42.469,42.469,168100.0
2014-11-19 13:10:00,65.53,65.54,65.46,65.48,28300.0,42.469,42.4755,42.4236,42.4366,28300.0
2014-11-19 13:15:00,65.49,65.49,65.42,65.43,23900.0,42.4431,42.4431,42.3977,42.4042,23900.0
2014-11-19 13:20:00,65.42,65.53,65.42,65.53,27500.0,42.3977,42.469,42.3977,42.469,27500.0
2014-11-19 13:25:00,65.53,65.6,65.51,65.53,31000.0,42.469,42.5143,42.456,42.469,31000.0
2014-11-19 13:30:00,65.53,65.59,65.45,65.59,37700.0,42.469,42.5079,42.4171,42.5079,37700.0
2014-11-19 13:35:00,65.58,65.61,65.54,65.59,43400.0,42.5014,42.5208,42.4755,42.5079,43400.0
2014-11-19 13:40:00,65.6,65.64,65.55,65.6,36100.0,42.5143,42.5403,42.4819,42.5143,36100.0
2014-11-19 13:45:00,65.6,65.63,65.58,65.6,32300.0,42.5143,42.5338,42.5014,42.5143,32300.0
2014-11-19 13:50:00,65.59,65.63,65.57,65.57,27600.0,42.5079,42.5338,42.4949,42.4949,27600.0
2014-11-19 13:55:00,65.58,65.61,65.51,65.53,30300.0,42.5014,42.5208,42.456,42.469,30300.0
2014-11-19 14:00:00,65.53,65.71,65.51,65.71,86200.0,42.469,42.5856,42.456,42.5856,86200.0
2014-11-19 14:05:00,65.7,65.72,65.6,65.6,32200.0,42.5792,42.5921,42.5143,42.5143,32200.0
2014-11-19 14:10:00,65.6,65.67,65.54,65.55,38800.0,42.5143,42.5597,42.4755,42.4819,38800.0
2014-11-19 14:15:00,65.55,65.6,65.5,65.51,20100.0,42.4819,42.5143,42.4495,42.456,20100.0
2014-11-19 14:20:00,65.51,65.51,65.23,65.25,59600.0,42.456,42.456,42.2746,42.2875,59600.0
2014-11-19 14:25:00,65.25,65.4,65.25,65.37,21200.0,42.2875,42.3847,42.2875,42.3653,21200.0
2014-11-19 14:30:00,65.38,65.43,65.34,65.34,23700.0,42.3718,42.4042,42.3458,42.3458,23700.0
2014-11-19 14:35:00,65.34,65.37,65.24,65.36,29900.0,42.3458,42.3653,42.281,42.3588,29900.0
2014-11-19 14:40:00,65.36,65.37,65.23,65.26,54100.0,42.3588,42.3653,42.2746,42.294,54100.0
2014-11-19 14:45:00,65.27,65.29,65.22,65.26,39400.0,42.3005,42.3134,42.2681,42.294,39400.0
2014-11-19 14:50:00,65.27,65.41,65.27,65.38,20500.0,42.3005,42.3912,42.3005,42.3718,20500.0
2014-11-19 14:55:00,65.38,65.43,65.36,65.39,17100.0,42.3718,42.4042,42.3588,42.3782,17100.0
2014-11-19 15:00:00,65.39,65.41,65.27,65.28,52200.0,42.3782,42.3912,42.3005,42.307,52200.0
2014-11-19 15:05:00,65.29,65.34,65.23,65.28,46700.0,42.3134,42.3458,42.2746,42.307,46700.0
2014-11-19 15:10:00,65.28,65.36,65.28,65.28,25100.0,42.307,42.3588,42.307,42.307,25100.0
2014-11-19 15:15:00,65.28,65.39,65.24,65.37,65900.0,42.307,42.3782,42.281,42.3653,65900.0
2014-11-19 15:20:00,65.38,65.48,65.38,65.45,37300.0,42.3718,42.4366,42.3718,42.4171,37300.0
2014-11-19 15:25:00,65.45,65.46,65.34,65.36,40000.0,42.4171,42.4236,42.3458,42.3588,40000.0
2014-11-19 15:30:00,65.36,65.42,65.35,65.38,56100.0,42.3588,42.3977,42.3523,42.3718,56100.0
2014-11-19 15:35:00,65.37,65.4,65.36,65.4,36800.0,42.3653,42.3847,42.3588,42.3847,36800.0
2014-11-19 15:40:00,65.4,65.41,65.35,65.37,53300.0,42.3847,42.3912,42.3523,42.3653,53300.0
2014-11-19 15:45:00,65.38,65.52,65.38,65.46,88700.0,42.3718,42.4625,42.3718,42.4236,88700.0
2014-11-19 15:50:00,65.46,65.57,65.46,65.53,382100.0,42.4236,42.4949,42.4236,42.469,382100.0
2014-11-19 15:55:00,65.53,65.57,65.44,65.49,218700.0,42.469,42.4949,42.4106,42.4431,218700.0
2014-11-20 09:30:00,65.04,65.26,65.03,65.06,136400.0,42.1514,42.294,42.1449,42.1644,136400.0
2014-11-20 09:35:00,65.07,65.19,65.05,65.07,108300.0,42.1709,42.2486,42.1579,42.1709,108300.0
2014-11-20 09:40:00,65.06,65.14,64.93,65.07,112100.0,42.1644,42.2162,42.0801,42.1709,112100.0
2014-11-20 09:45:00,65.09,65.15,64.99,65.13,45800.0,42.1838,42.2227,42.119,42.2097,45800.0
2014-11-20 09:50:00,65.13,65.16,64.99,65.11,138600.0,42.2097,42.2292,42.119,42.1968,138600.0
2014-11-20 09:55:00,65.13,65.22,65.13,65.21,34600.0,42.2097,42.2681,42.2097,42.2616,34600.0
2014-11-20 10:00:00,65.22,65.52,65.21,65.44,69800.0,42.2681,42.4625,42.2616,42.4106,69800.0
2014-11-20 10:05:00,65.43,65.52,65.38,65.5,65100.0,42.4042,42.4625,42.3718,42.4495,65100.0
2014-11-20 10:10:00,65.5,65.5,65.4,65.42,40200.0,42.4495,42.4495,42.3847,42.3977,40200.0
2014-11-20 10:15:00,65.44,65.44,65.15,65.16,150500.0,42.4106,42.4106,42.2227,42.2292,150500.0
2014-11-20 10:20:00,65.16,65.27,65.13,65.27,78700.0,42.2292,42.3005,42.2097,42.3005,78700.0
2014-11-20 10:25:00,65.26,65.29,65.23,65.26,28100.0,42.294,42.3134,42.2746,42.294,28100.0
2014-11-20 10:30:00,65.26,65.29,65.24,65.27,67600.0,42.294,42.3134,42.281,42.3005,67600.0
2014-11-20 10:35:00,65.27,65.38,65.22,65.34,138200.0,42.3005,42.3718,42.2681,42.3458,138200.0
2014-11-20 10:40:00,65.35,65.38,65.3,65.38,57800.0,42.3523,42.3718,42.3199,42.3718,57800.0
2014-11-20 10:45:00,65.39,65.48,65.39,65.48,19600.0,42.3782,42.4366,42.3782,42.4366,19600.0
2014-11-20 10:50:00,65.48,65.49,65.36,65.42,58300.0,42.4366,42.4431,42.3588,42.3977,58300.0
2014-11-20 10:55:00,65.42,65.45,65.4,65.42,38400.0,42.3977,42.4171,42.3847,42.3977,38400.0
2014-11-20 11:00:00,65.42,65.56,65.41,65.5,40500.0,42.3977,42.4884,42.3912,42.4495,40500.0
2014-11-20 11:05:00,65.51,65.51,65.47,65.5,43100.0,42.456,42.456,42.4301,42.4495,43100.0
2014-11-20 11:10:00,65.5,65.6,65.49,65.53,84400.0,42.4495,42.5143,42.4431,42.469,84400.0
2014-11-20 11:15:00,65.52,65.54,65.45,65.46,69000.0,42.4625,42.4755,42.4171,42.4236,69000.0
2014-11-20 11:20:00,65.46,65.49,65.44,65.49,25300.0,42.4236,42.4431,42.4106,42.4431,25300.0
2014-11-20 11:25:00,65.49,65.49,65.46,65.47,21000.0,42.4431,42.4431,42.4236,42.4301,21000.0
2014-11-20 11:30:00,65.48,65.49,65.41,65.44,35500.0,42.4366,42.4431,42.3912,42.4106,35500.0
2014-11-20 11:35:00,65.44,65.44,65.39,65.42,28900.0,42.4106,42.4106,42.3782,42.3977,28900.0
2014-11-20 11:40:00,65.42,65.44,65.36,65.41,27500.0,42.3977,42.4106,42.3588,42.3912,27500.0
2014-11-20 11:45:00,65.4,65.44,65.39,65.44,24300.0,42.3847,42.4106,42.3782,42.4106,24300.0
2014-11-20 11:50:00,65.44,65.45,65.43,65.44,30000.0,42.4106,42.4171,42.4042,42.4106,30000.0
2014-11-20 11:55:00,65.43,65.48,65.42,65.45,57100.0,42.4042,42.4366,42.3977,42.4171,57100.0
2014-11-20 12:00:00,65.46,65.47,65.45,65.46,32800.0,42.4236,42.4301,42.4171,42.4236,32800.0
2014-11-20 12:05:00,65.47,65.48,65.44,65.46,50400.0,42.4301,42.4366,42.4106,42.4236,50400.0
2014-11-20 12:10:00,65.47,65.5,65.45,65.49,45900.0,42.4301,42.4495,42.4171,42.4431,45900.0
2014-11-20 12:15:00,65.49,65.55,65.48,65.55,81100.0,42.4431,42.4819,42.4366,42.4819,81100.0
2014-11-20 12:20:00,65.55,65.58,65.53,65.58,33000.0,42.4819,42.5014,42.469,42.5014,33000.0
2014-11-20 12:25:00,65.58,65.67,65.57,65.67,31500.0,42.5014,42.5597,42.4949,42.5597,31500.0
2014-11-20 12:30:00,65.67,65.68,65.61,65.62,46700.0,42.5597,42.5662,42.5208,42.5273,46700.0
2014-11-20 12:35:00,65.62,65.65,65.6,65.65,24600.0,42.5273,42.5467,42.5143,42.5467,24600.0
2014-11-20 12:40:00,65.65,65.66,65.62,65.66,51100.0,42.5467,42.5532,42.5273,42.5532,51100.0
2014-11-20 12:45:00,65.65,65.66,65.59,65.62,32100.0,42.5467,42.5532,42.5079,42.5273,32100.0
2014-11-20 12:50:00,65.62,65.62,65.56,65.57,15000.0,42.5273,42.5273,42.4884,42.4949,15000.0
2014-11-20 12:55:00,65.58,65.58,65.54,65.56,18100.0,42.5014,42.5014,42.4755,42.4884,18100.0
2014-11-20 13:00:00,65.56,65.62,65.56,65.57,21100.0,42.4884,42.5273,42.4884,42.4949,21100.0
2014-11-20 13:05:00,65.57,65.57,65.43,65.45,25700.0,42.4949,42.4949,42.4042,42.4171,25700.0
2014-11-20 13:10:00,65.45,65.45,65.37,65.39,23200.0,42.4171,42.4171,42.3653,42.3782,23200.0
2014-11-20 13:15:00,65.39,65.44,65.36,65.43,19600.0,42.3782,42.4106,42.3588,42.4042,19600.0
2014-11-20 13:20:00,65.44,65.45,65.43,65.45,20000.0,42.4106,42.4171,42.4042,42.4171,20000.0
2014-11-20 13:25:00,65.45,65.5,65.45,65.47,21300.0,42.4171,42.4495,42.4171,42.4301,21300.0
2014-11-20 13:30:00,65.48,65.5,65.45,65.49,26700.0,42.4366,42.4495,42.4171,42.4431,26700.0
2014-11-20 13:35:00,65.49,65.5,65.44,65.44,12700.0,42.4431,42.4495,42.4106,42.4106,12700.0
2014-11-20 13:40:00,65.43,65.45,65.39,65.39,18500.0,42.4042,42.4171,42.3782,42.3782,18500.0
2014-11-20 13:45:00,65.39,65.41,65.38,65.38,15000.0,42.3782,42.3912,42.3718,42.3718,15000.0
2014-11-20 13:50:00,65.38,65.4,65.35,65.38,17700.0,42.3718,42.3847,42.3523,42.3718,17700.0
2014-11-20 13:55:00,65.38,65.4,65.36,65.4,17600.0,42.3718,42.3847,42.3588,42.3847,17600.0
2014-11-20 14:00:00,65.4,65.44,65.32,65.34,40800.0,42.3847,42.4106,42.3329,42.3458,40800.0
2014-11-20 14:05:00,65.32,65.35,65.3,65.35,40600.0,42.3329,42.3523,42.3199,42.3523,40600.0
2014-11-20 14:10:00,65.35,65.39,65.34,65.38,34800.0,42.3523,42.3782,42.3458,42.3718,34800.0
2014-11-20 14:15:00,65.39,65.4,65.32,65.34,35600.0,42.3782,42.3847,42.3329,42.3458,35600.0
2014-11-20 14:20:00,65.35,65.39,65.35,65.38,25100.0,42.3523,42.3782,42.3523,42.3718,25100.0
2014-11-20 14:25:00,65.37,65.39,65.3,65.31,24700.0,42.3653,42.3782,42.3199,42.3264,24700.0
2014-11-20 14:30:00,65.31,65.33,65.25,65.26,34800.0,42.3264,42.3394,42.2875,42.294,34800.0
2014-11-20 14:35:00,65.26,65.31,65.22,65.25,35300.0,42.294,42.3264,42.2681,42.2875,35300.0
2014-11-20 14:40:00,65.25,65.25,65.18,65.19,35400.0,42.2875,42.2875,42.2421,42.2486,35400.0
2014-11-20 14:45:00,65.18,65.19,65.12,65.13,48500.0,42.2421,42.2486,42.2033,42.2097,48500.0
2014-11-20 14:50:00,65.13,65.15,65.11,65.12,47000.0,42.2097,42.2227,42.1968,42.2033,47000.0
2014-11-20 14:55:00,65.12,65.15,65.1,65.11,29500.0,42.2033,42.2227,42.1903,42.1968,29500.0
2014-11-20 15:00:00,65.11,65.14,65.06,65.14,60300.0,42.1968,42.2162,42.1644,42.2162,60300.0
2014-11-20 15:05:00,65.14,65.16,65.12,65.15,46200.0,42.2162,42.2292,42.2033,42.2227,46200.0
2014-11-20 15:10:00,65.16,65.16,65.0,65.03,54900.0,42.2292,42.2292,42.1255,42.1449,54900.0
2014-11-20 15:15:00,65.03,65.09,65.02,65.08,40400.0,42.1449,42.1838,42.1385,42.1773,40400.0
2014-11-20 15:20:00,65.08,65.22,65.06,65.17,111000.0,42.1773,42.2681,42.1644,42.2357,111000.0
2014-11-20 15:25:00,65.18,65.24,65.17,65.2,72300.0,42.2421,42.281,42.2357,42.2551,72300.0
2014-11-20 15:30:00,65.19,65.21,65.13,65.17,112500.0,42.2486,42.2616,42.2097,42.2357,112500.0
2014-11-20 15:35:00,65.17,65.22,65.17,65.19,78500.0,42.2357,42.2681,42.2357,42.2486,78500.0
2014-11-20 15:40:00,65.19,65.26,65.18,65.25,95800.0,42.2486,42.294,42.2421,42.2875,95800.0
2014-11-20 15:45:00,65.25,65.29,65.19,65.22,124600.0,42.2875,42.3134,42.2486,42.2681,124600.0
2014-11-20 15:50:00,65.23,65.25,65.17,65.17,206200.0,42.2746,42.2875,42.2357,42.2357,206200.0
2014-11-20 15:55:00,65.17,65.22,65.15,65.22,224700.0,42.2357,42.2681,42.2227,42.2681,224700.0
2014-11-21 09:30:00,66.41,66.51,66.28,66.29,45700.0,43.0393,43.1041,42.955,42.9615,45700.0
2014-11-21 09:35:00,66.3,66.34,65.75,65.9,758200.0,42.968,42.9939,42.6116,42.7088,758200.0
2014-11-21 09:40:00,65.9,66.05,65.78,65.86,78800.0,42.7088,42.806,42.631,42.6828,78800.0
2014-11-21 09:45:00,65.9,65.93,65.85,65.88,112600.0,42.7088,42.7282,42.6764,42.6958,112600.0
2014-11-21 09:50:00,65.88,66.09,65.88,65.95,105000.0,42.6958,42.8319,42.6958,42.7412,105000.0
2014-11-21 09:55:00,65.95,66.08,65.94,66.06,47600.0,42.7412,42.8254,42.7347,42.8125,47600.0
2014-11-21 10:00:00,66.07,66.1,66.05,66.05,41400.0,42.8189,42.8384,42.806,42.806,41400.0
2014-11-21 10:05:00,66.06,66.06,65.96,65.99,65700.0,42.8125,42.8125,42.7477,42.7671,65700.0
2014-11-21 10:10:00,65.99,66.11,65.99,66.07,71700.0,42.7671,42.8449,42.7671,42.8189,71700.0
2014-11-21 10:15:00,66.07,66.22,66.06,66.16,104900.0,42.8189,42.9162,42.8125,42.8773,104900.0
2014-11-21 10:20:00,66.15,66.3,66.13,66.3,123500.0,42.8708,42.968,42.8578,42.968,123500.0
2014-11-21 10:25:00,66.29,66.39,66.28,66.32,68900.0,42.9615,43.0263,42.955,42.981,68900.0
2014-11-21 10:30:00,66.33,66.35,66.29,66.31,54000.0,42.9874,43.0004,42.9615,42.9745,54000.0
2014-11-21 10:35:00,66.3,66.45,66.29,66.45,93800.0,42.968,43.0652,42.9615,43.0652,93800.0
2014-11-21 10:40:00,66.45,66.48,66.38,66.43,77500.0,43.0652,43.0847,43.0198,43.0523,77500.0
2014-11-21 10:45:00,66.44,66.51,66.39,66.42,71600.0,43.0587,43.1041,43.0263,43.0458,71600.0
2014-11-21 10:50:00,66.42,66.46,66.41,66.46,24900.0,43.0458,43.0717,43.0393,43.0717,24900.0
2014-11-21 10:55:00,66.46,66.52,66.43,66.52,91300.0,43.0717,43.1106,43.0523,43.1106,91300.0
2014-11-21 11:00:00,66.52,66.57,66.49,66.52,148500.0,43.1106,43.143,43.0911,43.1106,148500.0
2014-11-21 11:05:00,66.51,66.56,66.4,66.41,161000.0,43.1041,43.1365,43.0328,43.0393,161000.0
2014-11-21 11:10:00,66.42,66.48,66.33,66.48,55500.0,43.0458,43.0847,42.9874,43.0847,55500.0
2014-11-21 11:15:00,66.49,66.66,66.45,66.66,74800.0,43.0911,43.2013,43.0652,43.2013,74800.0
2014-11-21 11:20:00,66.65,66.69,66.53,66.65,73400.0,43.1948,43.2208,43.1171,43.1948,73400.0
2014-11-21 11:25:00,66.65,66.88,66.65,66.87,161400.0,43.1948,43.3439,43.1948,43.3374,161400.0
2014-11-21 11:30:00,66.88,66.99,66.86,66.93,142800.0,43.3439,43.4152,43.3309,43.3763,142800.0
2014-11-21 11:35:00,66.93,66.94,66.7,66.7,53300.0,43.3763,43.3828,43.2272,43.2272,53300.0
2014-11-21 11:40:00,66.71,66.79,66.69,66.72,56500.0,43.2337,43.2856,43.2208,43.2402,56500.0
2014-11-21 11:45:00,66.72,66.85,66.69,66.77,84700.0,43.2402,43.3244,43.2208,43.2726,84700.0
2014-11-21 11:50:00,66.78,66.85,66.72,66.8,94000.0,43.2791,43.3244,43.2402,43.292,94000.0
2014-11-21 11:55:00,66.81,66.86,66.75,66.76,90000.0,43.2985,43.3309,43.2596,43.2661,90000.0
2014-11-21 12:00:00,66.76,66.87,66.7,66.87,91700.0,43.2661,43.3374,43.2272,43.3374,91700.0
2014-11-21 12:05:00,66.86,66.96,66.84,66.95,101900.0,43.3309,43.3957,43.318,43.3893,101900.0
2014-11-21 12:10:00,66.94,67.08,66.89,66.89,127000.0,43.3828,43.4735,43.3504,43.3504,127000.0
2014-11-21 12:15:00,66.91,67.1,66.85,66.87,194600.0,43.3633,43.4865,43.3244,43.3374,194600.0
2014-11-21 12:20:00,66.87,67.09,66.86,67.09,133800.0,43.3374,43.48,43.3309,43.48,133800.0
2014-11-21 12:25:00,67.09,67.22,67.01,67.02,108400.0,43.48,43.5642,43.4281,43.4346,108400.0
2014-11-21 12:30:00,67.02,67.25,67.02,67.08,131800.0,43.4346,43.5837,43.4346,43.4735,131800.0
2014-11-21 12:35:00,67.09,67.22,67.04,67.21,118400.0,43.48,43.5642,43.4476,43.5578,118400.0
2014-11-21 12:40:00,67.22,67.29,67.13,67.16,72200.0,43.5642,43.6096,43.5059,43.5254,72200.0
2014-11-21 12:45:00,67.17,67.19,67.07,67.08,98300.0,43.5318,43.5448,43.467,43.4735,98300.0
2014-11-21 12:50:00,67.08,67.12,67.01,67.01,69000.0,43.4735,43.4994,43.4281,43.4281,69000.0
2014-11-21 12:55:00,67.01,67.14,66.99,67.11,70800.0,43.4281,43.5124,43.4152,43.493,70800.0
2014-11-21 13:00:00,67.1,67.13,67.02,67.11,77800.0,43.4865,43.5059,43.4346,43.493,77800.0
2014-11-21 13:05:00,67.1,67.15,67.03,67.06,48600.0,43.4865,43.5189,43.4411,43.4605,48600.0
2014-11-21 13:10:00,67.06,67.23,67.05,67.19,87400.0,43.4605,43.5707,43.4541,43.5448,87400.0
2014-11-21 13:15:00,67.19,67.19,67.01,67.03,64400.0,43.5448,43.5448,43.4281,43.4411,64400.0
2014-11-21 13:20:00,67.03,67.15,67.03,67.15,84100.0,43.4411,43.5189,43.4411,43.5189,84100.0
2014-11-21 13:25:00,67.14,67.17,67.0,67.07,77200.0,43.5124,43.5318,43.4217,43.467,77200.0
2014-11-21 13:30:00,67.07,67.09,66.91,66.91,45200.0,43.467,43.48,43.3633,43.3633,45200.0
2014-11-21 13:35:00,66.92,67.02,66.91,67.0,57400.0,43.3698,43.4346,43.3633,43.4217,57400.0
2014-11-21 13:40:00,67.01,67.04,66.99,67.02,78500.0,43.4281,43.4476,43.4152,43.4346,78500.0
2014-11-21 13:45:00,67.03,67.11,67.01,67.11,54800.0,43.4411,43.493,43.4281,43.493,54800.0
2014-11-21 13:50:00,67.11,67.17,67.09,67.12,72300.0,43.493,43.5318,43.48,43.4994,72300.0
2014-11-21 13:55:00,67.12,67.14,67.09,67.09,37100.0,43.4994,43.5124,43.48,43.48,37100.0
2014-11-21 14:00:00,67.09,67.14,67.05,67.05,44500.0,43.48,43.5124,43.4541,43.4541,44500.0
2014-11-21 14:05:00,67.05,67.11,67.04,67.05,45100.0,43.4541,43.493,43.4476,43.4541,45100.0
2014-11-21 14:10:00,67.06,67.06,66.97,66.97,83400.0,43.4605,43.4605,43.4022,43.4022,83400.0
2014-11-21 14:15:00,66.97,67.01,66.96,66.97,36800.0,43.4022,43.4281,43.3957,43.4022,36800.0
2014-11-21 14:20:00,66.97,67.01,66.96,67.01,55900.0,43.4022,43.4281,43.3957,43.4281,55900.0
2014-11-21 14:25:00,67.02,67.03,66.98,67.0,50000.0,43.4346,43.4411,43.4087,43.4217,50000.0
2014-11-21 14:30:00,66.99,67.07,66.98,67.05,72100.0,43.4152,43.467,43.4087,43.4541,72100.0
2014-11-21 14:35:00,67.05,67.09,66.99,67.02,47200.0,43.4541,43.48,43.4152,43.4346,47200.0
2014-11-21 14:40:00,67.02,67.12,67.02,67.09,47800.0,43.4346,43.4994,43.4346,43.48,47800.0
2014-11-21 14:45:00,67.09,67.1,67.08,67.1,27600.0,43.48,43.4865,43.4735,43.4865,27600.0
2014-11-21 14:50:00,67.09,67.14,67.08,67.13,69700.0,43.48,43.5124,43.4735,43.5059,69700.0
2014-11-21 14:55:00,67.13,67.13,67.06,67.08,57900.0,43.5059,43.5059,43.4605,43.4735,57900.0
2014-11-21 15:00:00,67.08,67.2,67.06,67.2,75800.0,43.4735,43.5513,43.4605,43.5513,75800.0
2014-11-21 15:05:00,67.2,67.2,67.14,67.15,69700.0,43.5513,43.5513,43.5124,43.5189,69700.0
2014-11-21 15:10:00,67.15,67.18,67.1,67.17,95100.0,43.5189,43.5383,43.4865,43.5318,95100.0
2014-11-21 15:15:00,67.18,67.2,67.16,67.17,61100.0,43.5383,43.5513,43.5254,43.5318,61100.0
2014-11-21 15:20:00,67.17,67.19,67.13,67.18,93000.0,43.5318,43.5448,43.5059,43.5383,93000.0
2014-11-21 15:25:00,67.17,67.3,67.17,67.28,196900.0,43.5318,43.6161,43.5318,43.6031,196900.0
2014-11-21 15:30:00,67.28,67.3,67.24,67.27,91800.0,43.6031,43.6161,43.5772,43.5966,91800.0
2014-11-21 15:35:00,67.27,67.28,67.23,67.23,122200.0,43.5966,43.6031,43.5707,43.5707,122200.0
2014-11-21 15:40:00,67.24,67.27,67.23,67.26,144400.0,43.5772,43.5966,43.5707,43.5902,144400.0
2014-11-21 15:45:00,67.26,67.29,67.24,67.25,196300.0,43.5902,43.6096,43.5772,43.5837,196300.0
2014-11-21 15:50:00,67.25,67.29,67.21,67.23,238900.0,43.5837,43.6096,43.5578,43.5707,238900.0
2014-11-21 15:55:00,67.23,67.36,67.22,67.36,403800.0,43.5707,43.655,43.5642,43.655,403800.0
2014-11-24 09:30:00,67.4,67.66,67.4,67.61,195200.0,43.6809,43.8494,43.6809,43.817,195200.0
2014-11-24 09:35:00,67.61,67.97,67.55,67.63,100900.0,43.817,44.0503,43.7781,43.83,100900.0
2014-11-24 09:40:00,67.63,67.64,67.48,67.59,54000.0,43.83,43.8364,43.7327,43.804,54000.0
2014-11-24 09:45:00,67.59,67.69,67.53,67.58,76300.0,43.804,43.8688,43.7651,43.7976,76300.0
2014-11-24 09:50:00,67.57,67.66,67.53,67.64,52900.0,43.7911,43.8494,43.7651,43.8364,52900.0
2014-11-24 09:55:00,67.63,67.73,67.6,67.67,57900.0,43.83,43.8948,43.8105,43.8559,57900.0
2014-11-24 10:00:00,67.67,67.72,67.59,67.62,57800.0,43.8559,43.8883,43.804,43.8235,57800.0
2014-11-24 10:05:00,67.63,67.68,67.59,67.64,51200.0,43.83,43.8624,43.804,43.8364,51200.0
2014-11-24 10:10:00,67.64,67.76,67.59,67.76,55900.0,43.8364,43.9142,43.804,43.9142,55900.0
2014-11-24 10:15:00,67.75,67.76,67.6,67.72,29100.0,43.9077,43.9142,43.8105,43.8883,29100.0
2014-11-24 10:20:00,67.72,67.76,67.69,67.76,34100.0,43.8883,43.9142,43.8688,43.9142,34100.0
2014-11-24 10:25:00,67.75,67.8,67.73,67.76,83500.0,43.9077,43.9401,43.8948,43.9142,83500.0
2014-11-24 10:30:00,67.76,67.87,67.73,67.84,77800.0,43.9142,43.9855,43.8948,43.9661,77800.0
2014-11-24 10:35:00,67.84,67.88,67.81,67.88,85700.0,43.9661,43.992,43.9466,43.992,85700.0
2014-11-24 10:40:00,67.88,67.98,67.87,67.95,46800.0,43.992,44.0568,43.9855,44.0373,46800.0
2014-11-24 10:45:00,67.96,67.99,67.89,67.99,74500.0,44.0438,44.0633,43.9985,44.0633,74500.0
2014-11-24 10:50:00,67.98,68.07,67.93,67.95,134900.0,44.0568,44.1151,44.0244,44.0373,134900.0
2014-11-24 10:55:00,67.96,67.96,67.93,67.95,25300.0,44.0438,44.0438,44.0244,44.0373,25300.0
2014-11-24 11:00:00,67.96,68.02,67.94,67.94,40000.0,44.0438,44.0827,44.0309,44.0309,40000.0
2014-11-24 11:05:00,67.94,67.94,67.74,67.77,306100.0,44.0309,44.0309,43.9012,43.9207,306100.0
2014-11-24 11:10:00,67.77,67.79,67.64,67.67,415000.0,43.9207,43.9336,43.8364,43.8559,415000.0
2014-11-24 11:15:00,67.68,67.74,67.65,67.71,38100.0,43.8624,43.9012,43.8429,43.8818,38100.0
2014-11-24 11:20:00,67.71,67.71,67.65,67.66,31600.0,43.8818,43.8818,43.8429,43.8494,31600.0
2014-11-24 11:25:00,67.67,67.69,67.65,67.66,22500.0,43.8559,43.8688,43.8429,43.8494,22500.0
2014-11-24 11:30:00,67.66,67.74,67.66,67.69,56500.0,43.8494,43.9012,43.8494,43.8688,56500.0
2014-11-24 11:35:00,67.69,67.73,67.68,67.72,52800.0,43.8688,43.8948,43.8624,43.8883,52800.0
2014-11-24 11:40:00,67.72,67.73,67.7,67.73,22700.0,43.8883,43.8948,43.8753,43.8948,22700.0
2014-11-24 11:45:00,67.73,67.74,67.68,67.7,56800.0,43.8948,43.9012,43.8624,43.8753,56800.0
2014-11-24 11:50:00,67.69,67.74,67.69,67.72,26100.0,43.8688,43.9012,43.8688,43.8883,26100.0
2014-11-24 11:55:00,67.71,67.75,67.69,67.7,53500.0,43.8818,43.9077,43.8688,43.8753,53500.0
2014-11-24 12:00:00,67.7,67.74,67.69,67.73,35700.0,43.8753,43.9012,43.8688,43.8948,35700.0
2014-11-24 12:05:00,67.74,67.74,67.69,67.69,61700.0,43.9012,43.9012,43.8688,43.8688,61700.0
2014-11-24 12:10:00,67.7,67.71,67.69,67.7,33200.0,43.8753,43.8818,43.8688,43.8753,33200.0
2014-11-24 12:15:00,67.7,67.73,67.66,67.72,37500.0,43.8753,43.8948,43.8494,43.8883,37500.0
2014-11-24 12:20:00,67.73,67.76,67.7,67.76,25100.0,43.8948,43.9142,43.8753,43.9142,25100.0
2014-11-24 12:25:00,67.76,67.79,67.71,67.78,32700.0,43.9142,43.9336,43.8818,43.9272,32700.0
2014-11-24 12:30:00,67.79,67.82,67.74,67.74,48000.0,43.9336,43.9531,43.9012,43.9012,48000.0
2014-11-24 12:35:00,67.74,67.78,67.71,67.78,90400.0,43.9012,43.9272,43.8818,43.9272,90400.0
2014-11-24 12:40:00,67.77,67.78,67.73,67.74,44000.0,43.9207,43.9272,43.8948,43.9012,44000.0
2014-11-24 12:45:00,67.73,67.76,67.71,67.73,46900.0,43.8948,43.9142,43.8818,43.8948,46900.0
2014-11-24 12:50:00,67.72,67.76,67.72,67.74,60400.0,43.8883,43.9142,43.8883,43.9012,60400.0
2014-11-24 12:55:00,67.75,67.89,67.74,67.89,66900.0,43.9077,43.9985,43.9012,43.9985,66900.0
2014-11-24 13:00:00,67.89,67.95,67.81,67.82,113100.0,43.9985,44.0373,43.9466,43.9531,113100.0
2014-11-24 13:05:00,67.83,67.89,67.82,67.88,108600.0,43.9596,43.9985,43.9531,43.992,108600.0
2014-11-24 13:10:00,67.88,67.9,67.85,67.85,44400.0,43.992,44.0049,43.9725,43.9725,44400.0
2014-11-24 13:15:00,67.86,67.94,67.86,67.94,47800.0,43.979,44.0309,43.979,44.0309,47800.0
2014-11-24 13:20:00,67.95,67.97,67.89,67.91,58400.0,44.0373,44.0503,43.9985,44.0114,58400.0
2014-11-24 13:25:00,67.9,67.97,67.9,67.93,35400.0,44.0049,44.0503,44.0049,44.0244,35400.0
2014-11-24 13:30:00,67.93,67.94,67.88,67.9,115000.0,44.0244,44.0309,43.992,44.0049,115000.0
2014-11-24 13:35:00,67.9,67.95,67.89,67.9,37900.0,44.0049,44.0373,43.9985,44.0049,37900.0
2014-11-24 13:40:00,67.9,67.97,67.9,67.92,38900.0,44.0049,44.0503,44.0049,44.0179,38900.0
2014-11-24 13:45:00,67.93,67.98,67.9,67.97,51700.0,44.0244,44.0568,44.0049,44.0503,51700.0
2014-11-24 13:50:00,67.97,67.97,67.89,67.91,55700.0,44.0503,44.0503,43.9985,44.0114,55700.0
2014-11-24 13:55:00,67.91,67.93,67.87,67.88,114900.0,44.0114,44.0244,43.9855,43.992,114900.0
2014-11-24 14:00:00,67.87,67.92,67.81,67.86,360000.0,43.9855,44.0179,43.9466,43.979,360000.0
2014-11-24 14:05:00,67.86,67.9,67.81,67.84,137300.0,43.979,44.0049,43.9466,43.9661,137300.0
2014-11-24 14:10:00,67.84,67.86,67.83,67.83,36400.0,43.9661,43.979,43.9596,43.9596,36400.0
2014-11-24 14:15:00,67.83,67.84,67.79,67.79,101000.0,43.9596,43.9661,43.9336,43.9336,101000.0
2014-11-24 14:20:00,67.79,67.83,67.79,67.83,66400.0,43.9336,43.9596,43.9336,43.9596,66400.0
2014-11-24 14:25:00,67.82,67.83,67.78,67.82,97600.0,43.9531,43.9596,43.9272,43.9531,97600.0
2014-11-24 14:30:00,67.82,67.82,67.78,67.8,365900.0,43.9531,43.9531,43.9272,43.9401,365900.0
2014-11-24 14:35:00,67.8,67.84,67.77,67.84,76300.0,43.9401,43.9661,43.9207,43.9661,76300.0
2014-11-24 14:40:00,67.85,67.9,67.83,67.83,23800.0,43.9725,44.0049,43.9596,43.9596,23800.0
2014-11-24 14:45:00,67.83,67.89,67.83,67.89,22900.0,43.9596,43.9985,43.9596,43.9985,22900.0
2014-11-24 14:50:00,67.88,67.89,67.8,67.81,39400.0,43.992,43.9985,43.9401,43.9466,39400.0
2014-11-24 14:55:00,67.81,67.83,67.78,67.81,44100.0,43.9466,43.9596,43.9272,43.9466,44100.0
2014-11-24 15:00:00,67.8,67.82,67.78,67.8,43900.0,43.9401,43.9531,43.9272,43.9401,43900.0
2014-11-24 15:05:00,67.79,67.8,67.73,67.79,72600.0,43.9336,43.9401,43.8948,43.9336,72600.0
2014-11-24 15:10:00,67.79,67.8,67.75,67.77,39100.0,43.9336,43.9401,43.9077,43.9207,39100.0
2014-11-24 15:15:00,67.78,67.8,67.61,67.62,61600.0,43.9272,43.9401,43.817,43.8235,61600.0
2014-11-24 15:20:00,67.61,67.62,67.56,67.57,57800.0,43.817,43.8235,43.7846,43.7911,57800.0
2014-11-24 15:25:00,67.58,67.72,67.55,67.71,91600.0,43.7976,43.8883,43.7781,43.8818,91600.0
2014-11-24 15:30:00,67.72,67.74,67.6,67.63,60300.0,43.8883,43.9012,43.8105,43.83,60300.0
2014-11-24 15:35:00,67.64,67.64,67.58,67.61,62800.0,43.8364,43.8364,43.7976,43.817,62800.0
2014-11-24 15:40:00,67.61,67.69,67.61,67.66,75000.0,43.817,43.8688,43.817,43.8494,75000.0
2014-11-24 15:45:00,67.67,67.72,67.63,67.64,115200.0,43.8559,43.8883,43.83,43.8364,115200.0
2014-11-24 15:50:00,67.65,67.76,67.64,67.74,127400.0,43.8429,43.9142,43.8364,43.9012,127400.0
2014-11-24 15:55:00,67.74,67.79,67.68,67.79,218600.0,43.9012,43.9336,43.8624,43.9336,218600.0
2014-11-25 09:30:00,67.64,67.68,67.32,67.39,218400.0,43.8364,43.8624,43.629,43.6744,218400.0
2014-11-25 09:35:00,67.39,67.51,67.14,67.46,175100.0,43.6744,43.7522,43.5124,43.7198,175100.0
2014-11-25 09:40:00,67.45,67.76,67.26,67.75,812300.0,43.7133,43.9142,43.5902,43.9077,812300.0
2014-11-25 09:45:00,67.75,67.86,67.65,67.65,77000.0,43.9077,43.979,43.8429,43.8429,77000.0
2014-11-25 09:50:00,67.65,67.7,67.51,67.65,74800.0,43.8429,43.8753,43.7522,43.8429,74800.0
2014-11-25 09:55:00,67.68,67.85,67.61,67.64,92400.0,43.8624,43.9725,43.817,43.8364,92400.0
2014-11-25 10:00:00,67.64,67.7,67.57,67.57,48200.0,43.8364,43.8753,43.7911,43.7911,48200.0
2014-11-25 10:05:00,67.56,67.58,67.5,67.56,124100.0,43.7846,43.7976,43.7457,43.7846,124100.0
2014-11-25 10:10:00,67.55,67.62,67.53,67.57,84900.0,43.7781,43.8235,43.7651,43.7911,84900.0
2014-11-25 10:15:00,67.57,67.71,67.56,67.6,439300.0,43.7911,43.8818,43.7846,43.8105,439300.0
2014-11-25 10:20:00,67.62,67.67,67.6,67.67,137800.0,43.8235,43.8559,43.8105,43.8559,137800.0
2014-11-25 10:25:00,67.67,67.81,67.64,67.71,80800.0,43.8559,43.9466,43.8364,43.8818,80800.0
2014-11-25 10:30:00,67.71,67.71,67.61,67.62,52000.0,43.8818,43.8818,43.817,43.8235,52000.0
2014-11-25 10:35:00,67.62,67.65,67.53,67.56,92200.0,43.8235,43.8429,43.7651,43.7846,92200.0
2014-11-25 10:40:00,67.57,67.57,67.45,67.5,67000.0,43.7911,43.7911,43.7133,43.7457,67000.0
2014-11-25 10:45:00,67.49,67.61,67.48,67.59,43700.0,43.7392,43.817,43.7327,43.804,43700.0
2014-11-25 10:50:00,67.59,67.64,67.38,67.42,39300.0,43.804,43.8364,43.6679,43.6939,39300.0
2014-11-25 10:55:00,67.43,67.48,67.26,67.26,67000.0,43.7003,43.7327,43.5902,43.5902,67000.0
2014-11-25 11:00:00,67.27,67.42,67.27,67.41,141700.0,43.5966,43.6939,43.5966,43.6874,141700.0
2014-11-25 11:05:00,67.42,67.47,67.41,67.45,152900.0,43.6939,43.7263,43.6874,43.7133,152900.0
2014-11-25 11:10:00,67.47,67.7,67.46,67.68,35900.0,43.7263,43.8753,43.7198,43.8624,35900.0
2014-11-25 11:15:00,67.7,67.71,67.55,67.7,27100.0,43.8753,43.8818,43.7781,43.8753,27100.0
2014-11-25 11:20:00,67.71,67.81,67.71,67.79,24400.0,43.8818,43.9466,43.8818,43.9336,24400.0
2014-11-25 11:25:00,67.79,67.89,67.78,67.88,50600.0,43.9336,43.9985,43.9272,43.992,50600.0
2014-11-25 11:30:00,67.88,67.97,67.88,67.93,87000.0,43.992,44.0503,43.992,44.0244,87000.0
2014-11-25 11:35:00,67.92,68.06,67.92,67.98,68600.0,44.0179,44.1086,44.0179,44.0568,68600.0
2014-11-25 11:40:00,67.99,68.12,67.99,68.1,24800.0,44.0633,44.1475,44.0633,44.1346,24800.0
2014-11-25 11:45:00,68.09,68.15,68.06,68.12,43500.0,44.1281,44.167,44.1086,44.1475,43500.0
2014-11-25 11:50:00,68.12,68.16,68.1,68.14,49700.0,44.1475,44.1734,44.1346,44.1605,49700.0
2014-11-25 11:55:00,68.15,68.16,68.03,68.06,36600.0,44.167,44.1734,44.0892,44.1086,36600.0
2014-11-25 12:00:00,68.06,68.09,68.01,68.01,26700.0,44.1086,44.1281,44.0762,44.0762,26700.0
2014-11-25 12:05:00,68.02,68.06,68.01,68.03,19300.0,44.0827,44.1086,44.0762,44.0892,19300.0
2014-11-25 12:10:00,68.02,68.05,67.95,67.95,28900.0,44.0827,44.1022,44.0373,44.0373,28900.0
2014-11-25 12:15:00,67.94,67.98,67.92,67.97,23800.0,44.0309,44.0568,44.0179,44.0503,23800.0
2014-11-25 12:20:00,67.96,68.02,67.93,67.96,30000.0,44.0438,44.0827,44.0244,44.0438,30000.0
2014-11-25 12:25:00,67.98,67.99,67.93,67.97,14900.0,44.0568,44.0633,44.0244,44.0503,14900.0
2014-11-25 12:30:00,67.97,67.98,67.87,67.92,27900.0,44.0503,44.0568,43.9855,44.0179,27900.0
2014-11-25 12:35:00,67.92,67.94,67.83,67.85,34400.0,44.0179,44.0309,43.9596,43.9725,34400.0
2014-11-25 12:40:00,67.86,67.86,67.77,67.85,51400.0,43.979,43.979,43.9207,43.9725,51400.0
2014-11-25 12:45:00,67.87,67.94,67.85,67.9,24900.0,43.9855,44.0309,43.9725,44.0049,24900.0
2014-11-25 12:50:00,67.9,67.98,67.9,67.96,18000.0,44.0049,44.0568,44.0049,44.0438,18000.0
2014-11-25 12:55:00,67.96,67.97,67.91,67.93,25300.0,44.0438,44.0503,44.0114,44.0244,25300.0
2014-11-25 13:00:00,67.93,68.0,67.92,67.99,22100.0,44.0244,44.0697,44.0179,44.0633,22100.0
2014-11-25 13:05:00,68.0,68.06,67.99,68.05,23100.0,44.0697,44.1086,44.0633,44.1022,23100.0
2014-11-25 13:10:00,68.05,68.1,68.05,68.09,21800.0,44.1022,44.1346,44.1022,44.1281,21800.0
2014-11-25 13:15:00,68.09,68.09,68.03,68.08,15700.0,44.1281,44.1281,44.0892,44.1216,15700.0
2014-11-25 13:20:00,68.07,68.09,68.01,68.01,20700.0,44.1151,44.1281,44.0762,44.0762,20700.0
2014-11-25 13:25:00,68.02,68.05,67.97,67.99,18200.0,44.0827,44.1022,44.0503,44.0633,18200.0
2014-11-25 13:30:00,68.0,68.0,67.96,67.99,18800.0,44.0697,44.0697,44.0438,44.0633,18800.0
2014-11-25 13:35:00,67.98,68.0,67.95,67.95,20000.0,44.0568,44.0697,44.0373,44.0373,20000.0
2014-11-25 13:40:00,67.96,68.05,67.95,67.98,30200.0,44.0438,44.1022,44.0373,44.0568,30200.0
2014-11-25 13:45:00,67.98,68.01,67.97,67.99,11700.0,44.0568,44.0762,44.0503,44.0633,11700.0
2014-11-25 13:50:00,67.99,68.0,67.97,67.99,13200.0,44.0633,44.0697,44.0503,44.0633,13200.0
2014-11-25 13:55:00,68.0,68.03,67.97,67.98,30700.0,44.0697,44.0892,44.0503,44.0568,30700.0
2014-11-25 14:00:00,67.99,68.0,67.91,67.92,469800.0,44.0633,44.0697,44.0114,44.0179,469800.0
2014-11-25 14:05:00,67.91,67.93,67.86,67.87,32200.0,44.0114,44.0244,43.979,43.9855,32200.0
2014-11-25 14:10:00,67.88,67.92,67.83,67.87,24300.0,43.992,44.0179,43.9596,43.9855,24300.0
2014-11-25 14:15:00,67.87,67.87,67.81,67.81,25500.0,43.9855,43.9855,43.9466,43.9466,25500.0
2014-11-25 14:20:00,67.82,67.86,67.8,67.82,51600.0,43.9531,43.979,43.9401,43.9531,51600.0
2014-11-25 14:25:00,67.82,67.86,67.78,67.86,39500.0,43.9531,43.979,43.9272,43.979,39500.0
2014-11-25 14:30:00,67.87,67.94,67.86,67.93,40600.0,43.9855,44.0309,43.979,44.0244,40600.0
2014-11-25 14:35:00,67.92,68.07,67.9,68.07,60400.0,44.0179,44.1151,44.0049,44.1151,60400.0
2014-11-25 14:40:00,68.07,68.09,68.0,68.02,24700.0,44.1151,44.1281,44.0697,44.0827,24700.0
2014-11-25 14:45:00,68.01,68.06,67.99,68.06,56500.0,44.0762,44.1086,44.0633,44.1086,56500.0
2014-11-25 14:50:00,68.06,68.08,68.0,68.04,50700.0,44.1086,44.1216,44.0697,44.0957,50700.0
2014-11-25 14:55:00,68.03,68.1,68.02,68.08,48000.0,44.0892,44.1346,44.0827,44.1216,48000.0
2014-11-25 15:00:00,68.08,68.13,68.03,68.09,38400.0,44.1216,44.154,44.0892,44.1281,38400.0
2014-11-25 15:05:00,68.09,68.15,68.04,68.14,52300.0,44.1281,44.167,44.0957,44.1605,52300.0
2014-11-25 15:10:00,68.14,68.16,68.11,68.16,23300.0,44.1605,44.1734,44.141,44.1734,23300.0
2014-11-25 15:15:00,68.16,68.17,68.09,68.15,55700.0,44.1734,44.1799,44.1281,44.167,55700.0
2014-11-25 15:20:00,68.15,68.15,68.05,68.06,46000.0,44.167,44.167,44.1022,44.1086,46000.0
2014-11-25 15:25:00,68.07,68.12,68.06,68.08,43800.0,44.1151,44.1475,44.1086,44.1216,43800.0
2014-11-25 15:30:00,68.09,68.09,68.01,68.06,36600.0,44.1281,44.1281,44.0762,44.1086,36600.0
2014-11-25 15:35:00,68.06,68.07,68.0,68.01,74200.0,44.1086,44.1151,44.0697,44.0762,74200.0
2014-11-25 15:40:00,68.01,68.05,68.0,68.04,79900.0,44.0762,44.1022,44.0697,44.0957,79900.0
2014-11-25 15:45:00,68.03,68.04,67.99,68.01,113500.0,44.0892,44.0957,44.0633,44.0762,113500.0
2014-11-25 15:50:00,68.01,68.11,68.0,68.09,302700.0,44.0762,44.141,44.0697,44.1281,302700.0
2014-11-25 15:55:00,68.09,68.21,68.08,68.13,371400.0,44.1281,44.2058,44.1216,44.154,371400.0
2014-11-26 09:30:00,68.34,68.5,68.23,68.46,160000.0,44.2901,44.3938,44.2188,44.3679,160000.0
2014-11-26 09:35:00,68.46,68.78,68.42,68.63,97500.0,44.3679,44.5753,44.3419,44.478,97500.0
2014-11-26 09:40:00,68.63,68.82,68.6,68.82,79200.0,44.478,44.6012,44.4586,44.6012,79200.0
2014-11-26 09:45:00,68.82,68.86,68.77,68.77,56900.0,44.6012,44.6271,44.5688,44.5688,56900.0
2014-11-26 09:50:00,68.77,68.79,68.69,68.76,43500.0,44.5688,44.5817,44.5169,44.5623,43500.0
2014-11-26 09:55:00,68.75,68.78,68.65,68.65,61000.0,44.5558,44.5753,44.491,44.491,61000.0
2014-11-26 10:00:00,68.65,68.65,68.31,68.33,67100.0,44.491,44.491,44.2707,44.2836,67100.0
2014-11-26 10:05:00,68.31,68.35,68.13,68.13,84700.0,44.2707,44.2966,44.154,44.154,84700.0
2014-11-26 10:10:00,68.14,68.18,68.04,68.11,76300.0,44.1605,44.1864,44.0957,44.141,76300.0
2014-11-26 10:15:00,68.11,68.19,68.04,68.04,45600.0,44.141,44.1929,44.0957,44.0957,45600.0
2014-11-26 10:20:00,68.04,68.16,68.02,68.14,47500.0,44.0957,44.1734,44.0827,44.1605,47500.0
2014-11-26 10:25:00,68.14,68.25,68.14,68.25,46400.0,44.1605,44.2318,44.1605,44.2318,46400.0
2014-11-26 10:30:00,68.25,68.32,68.2,68.32,62000.0,44.2318,44.2771,44.1994,44.2771,62000.0
2014-11-26 10:35:00,68.32,68.33,68.05,68.06,58800.0,44.2771,44.2836,44.1022,44.1086,58800.0
2014-11-26 10:40:00,68.06,68.07,67.92,67.97,102800.0,44.1086,44.1151,44.0179,44.0503,102800.0
2014-11-26 10:45:00,67.97,68.07,67.96,67.96,42200.0,44.0503,44.1151,44.0438,44.0438,42200.0
2014-11-26 10:50:00,67.95,68.01,67.88,67.96,62500.0,44.0373,44.0762,43.992,44.0438,62500.0
2014-11-26 10:55:00,67.96,68.09,67.91,68.08,41800.0,44.0438,44.1281,44.0114,44.1216,41800.0
2014-11-26 11:00:00,68.08,68.11,67.98,68.05,38600.0,44.1216,44.141,44.0568,44.1022,38600.0
2014-11-26 11:05:00,68.05,68.11,67.95,68.09,66800.0,44.1022,44.141,44.0373,44.1281,66800.0
2014-11-26 11:10:00,68.1,68.29,68.1,68.29,74300.0,44.1346,44.2577,44.1346,44.2577,74300.0
2014-11-26 11:15:00,68.29,68.33,68.18,68.31,68000.0,44.2577,44.2836,44.1864,44.2707,68000.0
2014-11-26 11:20:00,68.31,68.31,68.09,68.09,35700.0,44.2707,44.2707,44.1281,44.1281,35700.0
2014-11-26 11:25:00,68.09,68.19,68.07,68.15,25500.0,44.1281,44.1929,44.1151,44.167,25500.0
2014-11-26 11:30:00,68.15,68.2,68.12,68.14,38000.0,44.167,44.1994,44.1475,44.1605,38000.0
2014-11-26 11:35:00,68.15,68.27,68.14,68.27,27300.0,44.167,44.2447,44.1605,44.2447,27300.0
2014-11-26 11:40:00,68.27,68.31,68.22,68.26,26600.0,44.2447,44.2707,44.2123,44.2382,26600.0
2014-11-26 11:45:00,68.26,68.32,68.23,68.23,20800.0,44.2382,44.2771,44.2188,44.2188,20800.0
2014-11-26 11:50:00,68.23,68.25,68.13,68.13,33800.0,44.2188,44.2318,44.154,44.154,33800.0
2014-11-26 11:55:00,68.13,68.13,68.05,68.13,24900.0,44.154,44.154,44.1022,44.154,24900.0
2014-11-26 12:00:00,68.13,68.14,68.08,68.11,17300.0,44.154,44.1605,44.1216,44.141,17300.0
2014-11-26 12:05:00,68.1,68.12,68.06,68.07,13300.0,44.1346,44.1475,44.1086,44.1151,13300.0
2014-11-26 12:10:00,68.08,68.11,68.05,68.08,13700.0,44.1216,44.141,44.1022,44.1216,13700.0
2014-11-26 12:15:00,68.08,68.12,68.06,68.1,25800.0,44.1216,44.1475,44.1086,44.1346,25800.0
2014-11-26 12:20:00,68.11,68.18,68.11,68.17,35300.0,44.141,44.1864,44.141,44.1799,35300.0
2014-11-26 12:25:00,68.17,68.22,68.12,68.2,33100.0,44.1799,44.2123,44.1475,44.1994,33100.0
2014-11-26 12:30:00,68.21,68.25,68.2,68.22,7400.0,44.2058,44.2318,44.1994,44.2123,7400.0
2014-11-26 12:35:00,68.22,68.26,68.19,68.22,21300.0,44.2123,44.2382,44.1929,44.2123,21300.0
2014-11-26 12:40:00,68.22,68.26,68.19,68.2,19200.0,44.2123,44.2382,44.1929,44.1994,19200.0
2014-11-26 12:45:00,68.2,68.21,68.18,68.19,25100.0,44.1994,44.2058,44.1864,44.1929,25100.0
2014-11-26 12:50:00,68.18,68.18,68.12,68.17,19700.0,44.1864,44.1864,44.1475,44.1799,19700.0
2014-11-26 12:55:00,68.17,68.24,68.17,68.2,36400.0,44.1799,44.2253,44.1799,44.1994,36400.0
2014-11-26 13:00:00,68.21,68.24,68.19,68.21,19700.0,44.2058,44.2253,44.1929,44.2058,19700.0
2014-11-26 13:05:00,68.21,68.23,68.2,68.21,9400.0,44.2058,44.2188,44.1994,44.2058,9400.0
2014-11-26 13:10:00,68.21,68.22,68.19,68.22,18400.0,44.2058,44.2123,44.1929,44.2123,18400.0
2014-11-26 13:15:00,68.22,68.22,68.19,68.22,12800.0,44.2123,44.2123,44.1929,44.2123,12800.0
2014-11-26 13:20:00,68.21,68.23,68.19,68.2,15200.0,44.2058,44.2188,44.1929,44.1994,15200.0
2014-11-26 13:25:00,68.2,68.24,68.19,68.24,8300.0,44.1994,44.2253,44.1929,44.2253,8300.0
2014-11-26 13:30:00,68.24,68.24,68.21,68.23,11200.0,44.2253,44.2253,44.2058,44.2188,11200.0
2014-11-26 13:35:00,68.24,68.28,68.23,68.27,9500.0,44.2253,44.2512,44.2188,44.2447,9500.0
2014-11-26 13:40:00,68.28,68.29,68.25,68.26,10300.0,44.2512,44.2577,44.2318,44.2382,10300.0
2014-11-26 13:45:00,68.25,68.26,68.21,68.23,19400.0,44.2318,44.2382,44.2058,44.2188,19400.0
2014-11-26 13:50:00,68.23,68.23,68.19,68.21,34000.0,44.2188,44.2188,44.1929,44.2058,34000.0
2014-11-26 13:55:00,68.22,68.27,68.22,68.26,23800.0,44.2123,44.2447,44.2123,44.2382,23800.0
2014-11-26 14:00:00,68.26,68.27,68.23,68.25,16000.0,44.2382,44.2447,44.2188,44.2318,16000.0
2014-11-26 14:05:00,68.25,68.33,68.25,68.32,23300.0,44.2318,44.2836,44.2318,44.2771,23300.0
2014-11-26 14:10:00,68.32,68.4,68.31,68.4,26100.0,44.2771,44.329,44.2707,44.329,26100.0
2014-11-26 14:15:00,68.4,68.44,68.38,68.42,15300.0,44.329,44.3549,44.316,44.3419,15300.0
2014-11-26 14:20:00,68.43,68.43,68.34,68.35,29900.0,44.3484,44.3484,44.2901,44.2966,29900.0
2014-11-26 14:25:00,68.35,68.37,68.35,68.37,10200.0,44.2966,44.3095,44.2966,44.3095,10200.0
2014-11-26 14:30:00,68.37,68.51,68.37,68.48,35200.0,44.3095,44.4003,44.3095,44.3808,35200.0
2014-11-26 14:35:00,68.48,68.54,68.46,68.52,156600.0,44.3808,44.4197,44.3679,44.4067,156600.0
2014-11-26 14:40:00,68.53,68.54,68.51,68.52,13600.0,44.4132,44.4197,44.4003,44.4067,13600.0
2014-11-26 14:45:00,68.52,68.53,68.5,68.51,16100.0,44.4067,44.4132,44.3938,44.4003,16100.0
2014-11-26 14:50:00,68.51,68.52,68.5,68.51,29400.0,44.4003,44.4067,44.3938,44.4003,29400.0
2014-11-26 14:55:00,68.51,68.52,68.5,68.5,32200.0,44.4003,44.4067,44.3938,44.3938,32200.0
2014-11-26 15:00:00,68.51,68.58,68.5,68.55,21800.0,44.4003,44.4456,44.3938,44.4262,21800.0
2014-11-26 15:05:00,68.56,68.59,68.55,68.59,17600.0,44.4327,44.4521,44.4262,44.4521,17600.0
2014-11-26 15:10:00,68.58,68.59,68.52,68.54,22100.0,44.4456,44.4521,44.4067,44.4197,22100.0
2014-11-26 15:15:00,68.54,68.58,68.54,68.58,14800.0,44.4197,44.4456,44.4197,44.4456,14800.0
2014-11-26 15:20:00,68.57,68.58,68.53,68.56,18900.0,44.4392,44.4456,44.4132,44.4327,18900.0
2014-11-26 15:25:00,68.56,68.64,68.55,68.63,46400.0,44.4327,44.4845,44.4262,44.478,46400.0
2014-11-26 15:30:00,68.63,68.71,68.61,68.71,64700.0,44.478,44.5299,44.4651,44.5299,64700.0
2014-11-26 15:35:00,68.71,68.76,68.65,68.71,101800.0,44.5299,44.5623,44.491,44.5299,101800.0
2014-11-26 15:40:00,68.72,68.72,68.63,68.69,60500.0,44.5364,44.5364,44.478,44.5169,60500.0
2014-11-26 15:45:00,68.69,68.73,68.61,68.64,78900.0,44.5169,44.5428,44.4651,44.4845,78900.0
2014-11-26 15:50:00,68.64,68.65,68.57,68.6,101100.0,44.4845,44.491,44.4392,44.4586,101100.0
2014-11-26 15:55:00,68.6,68.74,68.59,68.68,188300.0,44.4586,44.5493,44.4521,44.5104,188300.0
2014-11-28 09:30:00,69.0,69.44,68.89,69.44,191800.0,44.7178,45.003,44.6465,45.003,191800.0
2014-11-28 09:35:00,69.44,69.44,68.98,69.23,121300.0,45.003,45.003,44.7049,44.8669,121300.0
2014-11-28 09:40:00,69.23,69.44,69.23,69.39,67600.0,44.8669,45.003,44.8669,44.9706,67600.0
2014-11-28 09:45:00,69.36,69.48,69.27,69.32,71100.0,44.9511,45.0289,44.8928,44.9252,71100.0
2014-11-28 09:50:00,69.3,69.32,69.2,69.31,40500.0,44.9123,44.9252,44.8474,44.9187,40500.0
2014-11-28 09:55:00,69.31,69.4,69.22,69.4,52000.0,44.9187,44.9771,44.8604,44.9771,52000.0
2014-11-28 10:00:00,69.39,69.41,69.31,69.36,40800.0,44.9706,44.9835,44.9187,44.9511,40800.0
2014-11-28 10:05:00,69.34,69.34,69.25,69.31,37200.0,44.9382,44.9382,44.8799,44.9187,37200.0
2014-11-28 10:10:00,69.3,69.31,69.22,69.23,61500.0,44.9123,44.9187,44.8604,44.8669,61500.0
2014-11-28 10:15:00,69.22,69.22,69.13,69.14,69200.0,44.8604,44.8604,44.8021,44.8086,69200.0
2014-11-28 10:20:00,69.14,69.27,69.1,69.27,45600.0,44.8086,44.8928,44.7826,44.8928,45600.0
2014-11-28 10:25:00,69.27,69.34,69.23,69.26,44600.0,44.8928,44.9382,44.8669,44.8863,44600.0
2014-11-28 10:30:00,69.27,69.36,69.2,69.36,52300.0,44.8928,44.9511,44.8474,44.9511,52300.0
2014-11-28 10:35:00,69.36,69.4,69.25,69.25,71100.0,44.9511,44.9771,44.8799,44.8799,71100.0
2014-11-28 10:40:00,69.26,69.28,69.18,69.19,42300.0,44.8863,44.8993,44.8345,44.841,42300.0
2014-11-28 10:45:00,69.19,69.21,69.08,69.09,65700.0,44.841,44.8539,44.7697,44.7762,65700.0
2014-11-28 10:50:00,69.09,69.09,68.99,68.99,20400.0,44.7762,44.7762,44.7113,44.7113,20400.0
2014-11-28 10:55:00,68.99,69.07,68.96,69.0,38000.0,44.7113,44.7632,44.6919,44.7178,38000.0
2014-11-28 11:00:00,69.01,69.08,68.99,69.08,23500.0,44.7243,44.7697,44.7113,44.7697,23500.0
2014-11-28 11:05:00,69.08,69.09,69.06,69.06,15400.0,44.7697,44.7762,44.7567,44.7567,15400.0
2014-11-28 11:10:00,69.07,69.1,69.0,69.02,34400.0,44.7632,44.7826,44.7178,44.7308,34400.0
2014-11-28 11:15:00,69.03,69.16,69.03,69.15,30500.0,44.7373,44.8215,44.7373,44.815,30500.0
2014-11-28 11:20:00,69.14,69.19,69.11,69.12,33500.0,44.8086,44.841,44.7891,44.7956,33500.0
2014-11-28 11:25:00,69.11,69.12,69.03,69.03,32000.0,44.7891,44.7956,44.7373,44.7373,32000.0
2014-11-28 11:30:00,69.04,69.16,69.0,69.15,68100.0,44.7438,44.8215,44.7178,44.815,68100.0
2014-11-28 11:35:00,69.14,69.2,69.13,69.2,15900.0,44.8086,44.8474,44.8021,44.8474,15900.0
2014-11-28 11:40:00,69.2,69.23,69.1,69.1,27800.0,44.8474,44.8669,44.7826,44.7826,27800.0
2014-11-28 11:45:00,69.11,69.12,69.03,69.04,24600.0,44.7891,44.7956,44.7373,44.7438,24600.0
2014-11-28 11:50:00,69.04,69.1,69.0,69.1,29900.0,44.7438,44.7826,44.7178,44.7826,29900.0
2014-11-28 11:55:00,69.1,69.15,69.09,69.12,19500.0,44.7826,44.815,44.7762,44.7956,19500.0
2014-11-28 12:00:00,69.12,69.18,69.05,69.12,53500.0,44.7956,44.8345,44.7502,44.7956,53500.0
2014-11-28 12:05:00,69.12,69.15,69.07,69.09,29400.0,44.7956,44.815,44.7632,44.7762,29400.0
2014-11-28 12:10:00,69.09,69.15,69.07,69.12,29300.0,44.7762,44.815,44.7632,44.7956,29300.0
2014-11-28 12:15:00,69.12,69.23,69.1,69.17,22000.0,44.7956,44.8669,44.7826,44.828,22000.0
2014-11-28 12:20:00,69.17,69.25,69.15,69.15,25100.0,44.828,44.8799,44.815,44.815,25100.0
2014-11-28 12:25:00,69.14,69.16,69.09,69.12,35200.0,44.8086,44.8215,44.7762,44.7956,35200.0
2014-11-28 12:30:00,69.12,69.18,69.11,69.16,29800.0,44.7956,44.8345,44.7891,44.8215,29800.0
2014-11-28 12:35:00,69.16,69.17,69.0,69.01,64500.0,44.8215,44.828,44.7178,44.7243,64500.0
2014-11-28 12:40:00,69.01,69.01,68.92,68.94,66000.0,44.7243,44.7243,44.666,44.6789,66000.0
2014-11-28 12:45:00,68.95,69.05,68.94,69.01,57600.0,44.6854,44.7502,44.6789,44.7243,57600.0
2014-11-28 12:50:00,69.01,69.1,69.01,69.09,64400.0,44.7243,44.7826,44.7243,44.7762,64400.0
2014-11-28 12:55:00,69.1,69.25,69.07,69.23,126900.0,44.7826,44.8799,44.7632,44.8669,126900.0
2014-12-01 09:30:00,69.08,69.19,68.83,69.04,154800.0,44.7697,44.841,44.6077,44.7438,154800.0
2014-12-01 09:35:00,69.04,69.1,68.93,69.05,103900.0,44.7438,44.7826,44.6725,44.7502,103900.0
2014-12-01 09:40:00,69.05,69.16,68.94,68.94,133500.0,44.7502,44.8215,44.6789,44.6789,133500.0
2014-12-01 09:45:00,68.94,69.12,68.93,69.06,62400.0,44.6789,44.7956,44.6725,44.7567,62400.0
2014-12-01 09:50:00,69.04,69.29,68.99,69.28,64900.0,44.7438,44.9058,44.7113,44.8993,64900.0
2014-12-01 09:55:00,69.29,69.3,69.17,69.27,31300.0,44.9058,44.9123,44.828,44.8928,31300.0
2014-12-01 10:00:00,69.27,69.38,69.22,69.36,60800.0,44.8928,44.9641,44.8604,44.9511,60800.0
2014-12-01 10:05:00,69.35,69.38,69.1,69.19,71700.0,44.9447,44.9641,44.7826,44.841,71700.0
2014-12-01 10:10:00,69.18,69.29,69.11,69.23,39700.0,44.8345,44.9058,44.7891,44.8669,39700.0
2014-12-01 10:15:00,69.23,69.46,69.2,69.42,48000.0,44.8669,45.0159,44.8474,44.99,48000.0
2014-12-01 10:20:00,69.41,69.42,69.36,69.39,47600.0,44.9835,44.99,44.9511,44.9706,47600.0
2014-12-01 10:25:00,69.39,69.39,69.15,69.16,67200.0,44.9706,44.9706,44.815,44.8215,67200.0
2014-12-01 10:30:00,69.17,69.21,69.1,69.2,53600.0,44.828,44.8539,44.7826,44.8474,53600.0
2014-12-01 10:35:00,69.21,69.22,69.1,69.13,59800.0,44.8539,44.8604,44.7826,44.8021,59800.0
2014-12-01 10:40:00,69.13,69.17,69.09,69.15,85500.0,44.8021,44.828,44.7762,44.815,85500.0
2014-12-01 10:45:00,69.14,69.17,69.09,69.17,51500.0,44.8086,44.828,44.7762,44.828,51500.0
2014-12-01 10:50:00,69.17,69.17,69.1,69.14,45200.0,44.828,44.828,44.7826,44.8086,45200.0
2014-12-01 10:55:00,69.14,69.14,69.07,69.1,69500.0,44.8086,44.8086,44.7632,44.7826,69500.0
2014-12-01 11:00:00,69.11,69.25,69.08,69.23,30400.0,44.7891,44.8799,44.7697,44.8669,30400.0
2014-12-01 11:05:00,69.23,69.25,69.08,69.11,38500.0,44.8669,44.8799,44.7697,44.7891,38500.0
2014-12-01 11:10:00,69.1,69.21,69.08,69.1,27900.0,44.7826,44.8539,44.7697,44.7826,27900.0
2014-12-01 11:15:00,69.1,69.2,69.09,69.16,38500.0,44.7826,44.8474,44.7762,44.8215,38500.0
2014-12-01 11:20:00,69.16,69.24,69.15,69.23,23300.0,44.8215,44.8734,44.815,44.8669,23300.0
2014-12-01 11:25:00,69.23,69.23,69.1,69.2,38200.0,44.8669,44.8669,44.7826,44.8474,38200.0
2014-12-01 11:30:00,69.2,69.24,69.15,69.17,22400.0,44.8474,44.8734,44.815,44.828,22400.0
2014-12-01 11:35:00,69.17,69.23,69.13,69.21,19600.0,44.828,44.8669,44.8021,44.8539,19600.0
2014-12-01 11:40:00,69.21,69.29,69.19,69.28,25300.0,44.8539,44.9058,44.841,44.8993,25300.0
2014-12-01 11:45:00,69.27,69.29,69.14,69.2,26100.0,44.8928,44.9058,44.8086,44.8474,26100.0
2014-12-01 11:50:00,69.17,69.2,69.11,69.17,17200.0,44.828,44.8474,44.7891,44.828,17200.0
2014-12-01 11:55:00,69.16,69.19,69.09,69.1,38100.0,44.8215,44.841,44.7762,44.7826,38100.0
2014-12-01 12:00:00,69.1,69.17,69.09,69.13,27600.0,44.7826,44.828,44.7762,44.8021,27600.0
2014-12-01 12:05:00,69.13,69.17,69.1,69.14,28100.0,44.8021,44.828,44.7826,44.8086,28100.0
2014-12-01 12:10:00,69.14,69.17,69.1,69.16,22400.0,44.8086,44.828,44.7826,44.8215,22400.0
2014-12-01 12:15:00,69.17,69.19,69.11,69.12,22900.0,44.828,44.841,44.7891,44.7956,22900.0
2014-12-01 12:20:00,69.11,69.18,69.03,69.14,55000.0,44.7891,44.8345,44.7373,44.8086,55000.0
2014-12-01 12:25:00,69.13,69.13,69.0,69.05,21900.0,44.8021,44.8021,44.7178,44.7502,21900.0
2014-12-01 12:30:00,69.06,69.17,69.06,69.11,27000.0,44.7567,44.828,44.7567,44.7891,27000.0
2014-12-01 12:35:00,69.1,69.15,69.09,69.13,26100.0,44.7826,44.815,44.7762,44.8021,26100.0
2014-12-01 12:40:00,69.13,69.14,69.09,69.1,16800.0,44.8021,44.8086,44.7762,44.7826,16800.0
2014-12-01 12:45:00,69.1,69.13,69.05,69.1,64700.0,44.7826,44.8021,44.7502,44.7826,64700.0
2014-12-01 12:50:00,69.11,69.13,69.01,69.04,33200.0,44.7891,44.8021,44.7243,44.7438,33200.0
2014-12-01 12:55:00,69.04,69.11,69.01,69.08,71800.0,44.7438,44.7891,44.7243,44.7697,71800.0
2014-12-01 13:00:00,69.08,69.15,69.07,69.09,29800.0,44.7697,44.815,44.7632,44.7762,29800.0
2014-12-01 13:05:00,69.09,69.16,69.08,69.13,25700.0,44.7762,44.8215,44.7697,44.8021,25700.0
2014-12-01 13:10:00,69.13,69.16,69.11,69.13,22500.0,44.8021,44.8215,44.7891,44.8021,22500.0
2014-12-01 13:15:00,69.13,69.17,69.11,69.17,66600.0,44.8021,44.828,44.7891,44.828,66600.0
2014-12-01 13:20:00,69.16,69.23,69.12,69.21,86500.0,44.8215,44.8669,44.7956,44.8539,86500.0
2014-12-01 13:25:00,69.2,69.2,69.12,69.2,27200.0,44.8474,44.8474,44.7956,44.8474,27200.0
2014-12-01 13:30:00,69.2,69.34,69.2,69.34,23300.0,44.8474,44.9382,44.8474,44.9382,23300.0
2014-12-01 13:35:00,69.34,69.37,69.32,69.37,21800.0,44.9382,44.9576,44.9252,44.9576,21800.0
2014-12-01 13:40:00,69.37,69.39,69.29,69.31,25100.0,44.9576,44.9706,44.9058,44.9187,25100.0
2014-12-01 13:45:00,69.31,69.35,69.28,69.29,31300.0,44.9187,44.9447,44.8993,44.9058,31300.0
2014-12-01 13:50:00,69.29,69.29,69.2,69.21,27400.0,44.9058,44.9058,44.8474,44.8539,27400.0
2014-12-01 13:55:00,69.2,69.25,69.2,69.24,25100.0,44.8474,44.8799,44.8474,44.8734,25100.0
2014-12-01 14:00:00,69.24,69.25,69.19,69.23,49300.0,44.8734,44.8799,44.841,44.8669,49300.0
2014-12-01 14:05:00,69.23,69.24,69.2,69.21,48000.0,44.8669,44.8734,44.8474,44.8539,48000.0
2014-12-01 14:10:00,69.2,69.25,69.18,69.22,42900.0,44.8474,44.8799,44.8345,44.8604,42900.0
2014-12-01 14:15:00,69.23,69.23,69.2,69.2,15200.0,44.8669,44.8669,44.8474,44.8474,15200.0
2014-12-01 14:20:00,69.2,69.22,69.15,69.15,53400.0,44.8474,44.8604,44.815,44.815,53400.0
2014-12-01 14:25:00,69.16,69.24,69.15,69.19,63200.0,44.8215,44.8734,44.815,44.841,63200.0
2014-12-01 14:30:00,69.2,69.27,69.18,69.25,24900.0,44.8474,44.8928,44.8345,44.8799,24900.0
2014-12-01 14:35:00,69.24,69.28,69.2,69.23,113500.0,44.8734,44.8993,44.8474,44.8669,113500.0
2014-12-01 14:40:00,69.23,69.23,69.12,69.17,70000.0,44.8669,44.8669,44.7956,44.828,70000.0
2014-12-01 14:45:00,69.17,69.22,69.16,69.19,72600.0,44.828,44.8604,44.8215,44.841,72600.0
2014-12-01 14:50:00,69.2,69.26,69.19,69.25,22100.0,44.8474,44.8863,44.841,44.8799,22100.0
2014-12-01 14:55:00,69.24,69.27,69.15,69.21,27000.0,44.8734,44.8928,44.815,44.8539,27000.0
2014-12-01 15:00:00,69.2,69.38,69.2,69.36,52400.0,44.8474,44.9641,44.8474,44.9511,52400.0
2014-12-01 15:05:00,69.35,69.37,69.33,69.33,22500.0,44.9447,44.9576,44.9317,44.9317,22500.0
2014-12-01 15:10:00,69.33,69.35,69.3,69.34,54300.0,44.9317,44.9447,44.9123,44.9382,54300.0
2014-12-01 15:15:00,69.33,69.44,69.31,69.41,38300.0,44.9317,45.003,44.9187,44.9835,38300.0
2014-12-01 15:20:00,69.41,69.48,69.4,69.47,57100.0,44.9835,45.0289,44.9771,45.0224,57100.0
2014-12-01 15:25:00,69.48,69.5,69.4,69.41,44100.0,45.0289,45.0419,44.9771,44.9835,44100.0
2014-12-01 15:30:00,69.4,69.44,69.35,69.38,51100.0,44.9771,45.003,44.9447,44.9641,51100.0
2014-12-01 15:35:00,69.38,69.38,69.21,69.3,117700.0,44.9641,44.9641,44.8539,44.9123,117700.0
2014-12-01 15:40:00,69.31,69.34,69.21,69.21,115400.0,44.9187,44.9382,44.8539,44.8539,115400.0
2014-12-01 15:45:00,69.21,69.23,69.1,69.14,107600.0,44.8539,44.8669,44.7826,44.8086,107600.0
2014-12-01 15:50:00,69.14,69.24,69.13,69.17,133000.0,44.8086,44.8734,44.8021,44.828,133000.0
2014-12-01 15:55:00,69.17,69.24,69.11,69.11,173100.0,44.828,44.8734,44.7891,44.7891,173100.0
2014-12-02 09:30:00,68.88,69.37,68.79,69.34,157300.0,44.6401,44.9576,44.5817,44.9382,157300.0
2014-12-02 09:35:00,69.35,69.5,69.28,69.29,104200.0,44.9447,45.0419,44.8993,44.9058,104200.0
2014-12-02 09:40:00,69.27,69.35,69.22,69.3,59100.0,44.8928,44.9447,44.8604,44.9123,59100.0
2014-12-02 09:45:00,69.3,69.36,69.16,69.29,78600.0,44.9123,44.9511,44.8215,44.9058,78600.0
2014-12-02 09:50:00,69.29,69.35,69.22,69.31,54300.0,44.9058,44.9447,44.8604,44.9187,54300.0
2014-12-02 09:55:00,69.3,69.44,69.26,69.41,40100.0,44.9123,45.003,44.8863,44.9835,40100.0
2014-12-02 10:00:00,69.42,69.49,69.28,69.45,52500.0,44.99,45.0354,44.8993,45.0095,52500.0
2014-12-02 10:05:00,69.43,69.44,69.28,69.35,34700.0,44.9965,45.003,44.8993,44.9447,34700.0
2014-12-02 10:10:00,69.35,69.41,69.27,69.39,69900.0,44.9447,44.9835,44.8928,44.9706,69900.0
2014-12-02 10:15:00,69.39,69.42,69.39,69.4,121700.0,44.9706,44.99,44.9706,44.9771,121700.0
2014-12-02 10:20:00,69.4,69.45,69.3,69.37,84100.0,44.9771,45.0095,44.9123,44.9576,84100.0
2014-12-02 10:25:00,69.37,69.38,69.21,69.25,172800.0,44.9576,44.9641,44.8539,44.8799,172800.0
2014-12-02 10:30:00,69.25,69.3,69.18,69.23,99200.0,44.8799,44.9123,44.8345,44.8669,99200.0
2014-12-02 10:35:00,69.23,69.29,69.18,69.24,188500.0,44.8669,44.9058,44.8345,44.8734,188500.0
2014-12-02 10:40:00,69.25,69.25,69.18,69.2,84500.0,44.8799,44.8799,44.8345,44.8474,84500.0
2014-12-02 10:45:00,69.2,69.2,69.05,69.06,113800.0,44.8474,44.8474,44.7502,44.7567,113800.0
2014-12-02 10:50:00,69.05,69.18,69.0,69.18,89400.0,44.7502,44.8345,44.7178,44.8345,89400.0
2014-12-02 10:55:00,69.18,69.18,69.13,69.16,48800.0,44.8345,44.8345,44.8021,44.8215,48800.0
2014-12-02 11:00:00,69.18,69.2,69.14,69.15,35100.0,44.8345,44.8474,44.8086,44.815,35100.0
2014-12-02 11:05:00,69.15,69.16,68.97,69.0,64500.0,44.815,44.8215,44.6984,44.7178,64500.0
2014-12-02 11:10:00,69.0,69.12,69.0,69.09,20000.0,44.7178,44.7956,44.7178,44.7762,20000.0
2014-12-02 11:15:00,69.09,69.11,69.04,69.09,46300.0,44.7762,44.7891,44.7438,44.7762,46300.0
2014-12-02 11:20:00,69.1,69.18,69.05,69.07,37800.0,44.7826,44.8345,44.7502,44.7632,37800.0
2014-12-02 11:25:00,69.08,69.1,69.06,69.08,46300.0,44.7697,44.7826,44.7567,44.7697,46300.0
2014-12-02 11:30:00,69.09,69.16,69.07,69.08,23800.0,44.7762,44.8215,44.7632,44.7697,23800.0
2014-12-02 11:35:00,69.08,69.11,69.05,69.1,39600.0,44.7697,44.7891,44.7502,44.7826,39600.0
2014-12-02 11:40:00,69.1,69.15,69.07,69.13,33200.0,44.7826,44.815,44.7632,44.8021,33200.0
2014-12-02 11:45:00,69.12,69.12,68.97,69.04,65100.0,44.7956,44.7956,44.6984,44.7438,65100.0
2014-12-02 11:50:00,69.03,69.03,68.91,68.97,49900.0,44.7373,44.7373,44.6595,44.6984,49900.0
2014-12-02 11:55:00,68.98,69.11,68.98,69.04,44700.0,44.7049,44.7891,44.7049,44.7438,44700.0
2014-12-02 12:00:00,69.05,69.05,68.94,69.03,58200.0,44.7502,44.7502,44.6789,44.7373,58200.0
2014-12-02 12:05:00,69.02,69.03,68.84,68.85,90700.0,44.7308,44.7373,44.6141,44.6206,90700.0
2014-12-02 12:10:00,68.86,68.87,68.8,68.82,43900.0,44.6271,44.6336,44.5882,44.6012,43900.0
2014-12-02 12:15:00,68.83,68.83,68.7,68.71,54600.0,44.6077,44.6077,44.5234,44.5299,54600.0
2014-12-02 12:20:00,68.72,68.79,68.64,68.66,107600.0,44.5364,44.5817,44.4845,44.4975,107600.0
2014-12-02 12:25:00,68.66,68.71,68.65,68.66,32300.0,44.4975,44.5299,44.491,44.4975,32300.0
2014-12-02 12:30:00,68.66,68.8,68.65,68.8,46100.0,44.4975,44.5882,44.491,44.5882,46100.0
2014-12-02 12:35:00,68.79,68.92,68.78,68.86,43500.0,44.5817,44.666,44.5753,44.6271,43500.0
2014-12-02 12:40:00,68.86,68.94,68.83,68.84,56700.0,44.6271,44.6789,44.6077,44.6141,56700.0
2014-12-02 12:45:00,68.84,68.9,68.83,68.9,22300.0,44.6141,44.653,44.6077,44.653,22300.0
2014-12-02 12:50:00,68.9,68.97,68.84,68.84,59600.0,44.653,44.6984,44.6141,44.6141,59600.0
2014-12-02 12:55:00,68.83,68.9,68.83,68.86,45500.0,44.6077,44.653,44.6077,44.6271,45500.0
2014-12-02 13:00:00,68.86,68.94,68.85,68.93,64600.0,44.6271,44.6789,44.6206,44.6725,64600.0
2014-12-02 13:05:00,68.94,68.96,68.89,68.96,55600.0,44.6789,44.6919,44.6465,44.6919,55600.0
2014-12-02 13:10:00,68.96,69.0,68.96,68.98,32300.0,44.6919,44.7178,44.6919,44.7049,32300.0
2014-12-02 13:15:00,68.97,68.98,68.92,68.92,127000.0,44.6984,44.7049,44.666,44.666,127000.0
2014-12-02 13:20:00,68.93,68.94,68.87,68.87,30000.0,44.6725,44.6789,44.6336,44.6336,30000.0
2014-12-02 13:25:00,68.87,69.04,68.86,69.01,50900.0,44.6336,44.7438,44.6271,44.7243,50900.0
2014-12-02 13:30:00,69.01,69.06,68.99,69.01,81700.0,44.7243,44.7567,44.7113,44.7243,81700.0
2014-12-02 13:35:00,69.0,69.03,68.99,69.01,36300.0,44.7178,44.7373,44.7113,44.7243,36300.0
2014-12-02 13:40:00,69.02,69.06,69.01,69.04,32600.0,44.7308,44.7567,44.7243,44.7438,32600.0
2014-12-02 13:45:00,69.04,69.09,68.99,69.09,47300.0,44.7438,44.7762,44.7113,44.7762,47300.0
2014-12-02 13:50:00,69.09,69.12,69.06,69.08,18700.0,44.7762,44.7956,44.7567,44.7697,18700.0
2014-12-02 13:55:00,69.08,69.12,69.05,69.09,31900.0,44.7697,44.7956,44.7502,44.7762,31900.0
2014-12-02 14:00:00,69.1,69.17,69.06,69.14,83100.0,44.7826,44.828,44.7567,44.8086,83100.0
2014-12-02 14:05:00,69.14,69.14,69.11,69.12,20900.0,44.8086,44.8086,44.7891,44.7956,20900.0
2014-12-02 14:10:00,69.13,69.14,69.08,69.1,32400.0,44.8021,44.8086,44.7697,44.7826,32400.0
2014-12-02 14:15:00,69.09,69.1,69.05,69.09,21000.0,44.7762,44.7826,44.7502,44.7762,21000.0
2014-12-02 14:20:00,69.09,69.14,69.04,69.13,19900.0,44.7762,44.8086,44.7438,44.8021,19900.0
2014-12-02 14:25:00,69.14,69.14,69.07,69.08,32800.0,44.8086,44.8086,44.7632,44.7697,32800.0
2014-12-02 14:30:00,69.08,69.09,69.05,69.08,23400.0,44.7697,44.7762,44.7502,44.7697,23400.0
2014-12-02 14:35:00,69.07,69.1,69.05,69.09,40400.0,44.7632,44.7826,44.7502,44.7762,40400.0
2014-12-02 14:40:00,69.1,69.16,69.09,69.16,35700.0,44.7826,44.8215,44.7762,44.8215,35700.0
2014-12-02 14:45:00,69.16,69.28,69.15,69.28,59800.0,44.8215,44.8993,44.815,44.8993,59800.0
2014-12-02 14:50:00,69.28,69.32,69.27,69.31,72400.0,44.8993,44.9252,44.8928,44.9187,72400.0
2014-12-02 14:55:00,69.31,69.31,69.25,69.27,38800.0,44.9187,44.9187,44.8799,44.8928,38800.0
2014-12-02 15:00:00,69.27,69.28,69.18,69.19,22300.0,44.8928,44.8993,44.8345,44.841,22300.0
2014-12-02 15:05:00,69.18,69.2,69.11,69.14,37200.0,44.8345,44.8474,44.7891,44.8086,37200.0
2014-12-02 15:10:00,69.13,69.14,69.08,69.1,36700.0,44.8021,44.8086,44.7697,44.7826,36700.0
2014-12-02 15:15:00,69.1,69.11,69.06,69.07,41700.0,44.7826,44.7891,44.7567,44.7632,41700.0
2014-12-02 15:20:00,69.07,69.12,69.04,69.09,69300.0,44.7632,44.7956,44.7438,44.7762,69300.0
2014-12-02 15:25:00,69.09,69.22,69.09,69.21,33800.0,44.7762,44.8604,44.7762,44.8539,33800.0
2014-12-02 15:30:00,69.22,69.25,69.21,69.24,44300.0,44.8604,44.8799,44.8539,44.8734,44300.0
2014-12-02 15:35:00,69.24,69.26,69.18,69.25,115700.0,44.8734,44.8863,44.8345,44.8799,115700.0
2014-12-02 15:40:00,69.24,69.31,69.23,69.28,61900.0,44.8734,44.9187,44.8669,44.8993,61900.0
2014-12-02 15:45:00,69.28,69.31,69.23,69.29,134900.0,44.8993,44.9187,44.8669,44.9058,134900.0
2014-12-02 15:50:00,69.3,69.31,69.22,69.28,157200.0,44.9123,44.9187,44.8604,44.8993,157200.0
2014-12-02 15:55:00,69.29,69.32,69.23,69.29,219900.0,44.9058,44.9252,44.8669,44.9058,219900.0
2014-12-03 09:30:00,69.17,69.48,69.11,69.31,179400.0,44.828,45.0289,44.7891,44.9187,179400.0
2014-12-03 09:35:00,69.31,69.31,69.02,69.06,51700.0,44.9187,44.9187,44.7308,44.7567,51700.0
2014-12-03 09:40:00,69.06,69.21,69.03,69.03,59100.0,44.7567,44.8539,44.7373,44.7373,59100.0
2014-12-03 09:45:00,69.03,69.22,69.03,69.22,46400.0,44.7373,44.8604,44.7373,44.8604,46400.0
2014-12-03 09:50:00,69.21,69.21,69.0,69.0,35700.0,44.8539,44.8539,44.7178,44.7178,35700.0
2014-12-03 09:55:00,68.99,68.99,68.77,68.85,53200.0,44.7113,44.7113,44.5688,44.6206,53200.0
2014-12-03 10:00:00,68.85,68.92,68.68,68.68,73200.0,44.6206,44.666,44.5104,44.5104,73200.0
2014-12-03 10:05:00,68.69,68.84,68.69,68.74,40100.0,44.5169,44.6141,44.5169,44.5493,40100.0
2014-12-03 10:10:00,68.75,68.89,68.68,68.68,77100.0,44.5558,44.6465,44.5104,44.5104,77100.0
2014-12-03 10:15:00,68.7,68.74,68.54,68.55,51100.0,44.5234,44.5493,44.4197,44.4262,51100.0
2014-12-03 10:20:00,68.54,68.59,68.41,68.52,100000.0,44.4197,44.4521,44.3355,44.4067,100000.0
2014-12-03 10:25:00,68.5,68.59,68.5,68.57,41800.0,44.3938,44.4521,44.3938,44.4392,41800.0
2014-12-03 10:30:00,68.56,68.7,68.56,68.7,38600.0,44.4327,44.5234,44.4327,44.5234,38600.0
2014-12-03 10:35:00,68.7,68.78,68.7,68.75,32000.0,44.5234,44.5753,44.5234,44.5558,32000.0
2014-12-03 10:40:00,68.76,68.77,68.66,68.72,29500.0,44.5623,44.5688,44.4975,44.5364,29500.0
2014-12-03 10:45:00,68.72,68.73,68.68,68.68,32100.0,44.5364,44.5428,44.5104,44.5104,32100.0
2014-12-03 10:50:00,68.68,68.9,68.68,68.89,52600.0,44.5104,44.653,44.5104,44.6465,52600.0
2014-12-03 10:55:00,68.89,68.93,68.81,68.83,29900.0,44.6465,44.6725,44.5947,44.6077,29900.0
2014-12-03 11:00:00,68.83,68.83,68.64,68.64,47200.0,44.6077,44.6077,44.4845,44.4845,47200.0
2014-12-03 11:05:00,68.64,68.65,68.56,68.59,51800.0,44.4845,44.491,44.4327,44.4521,51800.0
2014-12-03 11:10:00,68.58,68.66,68.54,68.54,26800.0,44.4456,44.4975,44.4197,44.4197,26800.0
2014-12-03 11:15:00,68.55,68.71,68.54,68.7,31100.0,44.4262,44.5299,44.4197,44.5234,31100.0
2014-12-03 11:20:00,68.7,68.84,68.7,68.83,61700.0,44.5234,44.6141,44.5234,44.6077,61700.0
2014-12-03 11:25:00,68.83,68.83,68.62,68.62,38200.0,44.6077,44.6077,44.4716,44.4716,38200.0
2014-12-03 11:30:00,68.63,68.74,68.6,68.71,46700.0,44.478,44.5493,44.4586,44.5299,46700.0
2014-12-03 11:35:00,68.7,68.77,68.62,68.63,16300.0,44.5234,44.5688,44.4716,44.478,16300.0
2014-12-03 11:40:00,68.64,68.67,68.6,68.66,27200.0,44.4845,44.504,44.4586,44.4975,27200.0
2014-12-03 11:45:00,68.66,68.69,68.58,68.64,71700.0,44.4975,44.5169,44.4456,44.4845,71700.0
2014-12-03 11:50:00,68.63,68.73,68.62,68.72,23500.0,44.478,44.5428,44.4716,44.5364,23500.0
2014-12-03 11:55:00,68.71,68.79,68.7,68.78,11600.0,44.5299,44.5817,44.5234,44.5753,11600.0
2014-12-03 12:00:00,68.79,68.79,68.6,68.6,42100.0,44.5817,44.5817,44.4586,44.4586,42100.0
2014-12-03 12:05:00,68.59,68.63,68.56,68.56,45800.0,44.4521,44.478,44.4327,44.4327,45800.0
2014-12-03 12:10:00,68.55,68.57,68.5,68.51,31800.0,44.4262,44.4392,44.3938,44.4003,31800.0
2014-12-03 12:15:00,68.5,68.5,68.46,68.46,44400.0,44.3938,44.3938,44.3679,44.3679,44400.0
2014-12-03 12:20:00,68.46,68.49,68.42,68.48,84300.0,44.3679,44.3873,44.3419,44.3808,84300.0
2014-12-03 12:25:00,68.49,68.52,68.48,68.5,81000.0,44.3873,44.4067,44.3808,44.3938,81000.0
2014-12-03 12:30:00,68.5,68.64,68.49,68.63,43700.0,44.3938,44.4845,44.3873,44.478,43700.0
2014-12-03 12:35:00,68.63,68.73,68.61,68.65,44400.0,44.478,44.5428,44.4651,44.491,44400.0
2014-12-03 12:40:00,68.64,68.64,68.59,68.61,25700.0,44.4845,44.4845,44.4521,44.4651,25700.0
2014-12-03 12:45:00,68.62,68.62,68.59,68.62,26200.0,44.4716,44.4716,44.4521,44.4716,26200.0
2014-12-03 12:50:00,68.61,68.73,68.61,68.7,24900.0,44.4651,44.5428,44.4651,44.5234,24900.0
2014-12-03 12:55:00,68.7,68.72,68.67,68.69,17200.0,44.5234,44.5364,44.504,44.5169,17200.0
2014-12-03 13:00:00,68.69,68.69,68.6,68.61,46200.0,44.5169,44.5169,44.4586,44.4651,46200.0
2014-12-03 13:05:00,68.6,68.67,68.59,68.6,42500.0,44.4586,44.504,44.4521,44.4586,42500.0
2014-12-03 13:10:00,68.59,68.62,68.58,68.58,46200.0,44.4521,44.4716,44.4456,44.4456,46200.0
2014-12-03 13:15:00,68.59,68.61,68.57,68.59,65200.0,44.4521,44.4651,44.4392,44.4521,65200.0
2014-12-03 13:20:00,68.59,68.61,68.57,68.6,106800.0,44.4521,44.4651,44.4392,44.4586,106800.0
2014-12-03 13:25:00,68.61,68.61,68.58,68.59,20500.0,44.4651,44.4651,44.4456,44.4521,20500.0
2014-12-03 13:30:00,68.6,68.61,68.58,68.59,46800.0,44.4586,44.4651,44.4456,44.4521,46800.0
2014-12-03 13:35:00,68.59,68.61,68.57,68.59,36900.0,44.4521,44.4651,44.4392,44.4521,36900.0
2014-12-03 13:40:00,68.59,68.6,68.5,68.55,57800.0,44.4521,44.4586,44.3938,44.4262,57800.0
2014-12-03 13:45:00,68.55,68.56,68.53,68.54,22300.0,44.4262,44.4327,44.4132,44.4197,22300.0
2014-12-03 13:50:00,68.54,68.55,68.53,68.55,21000.0,44.4197,44.4262,44.4132,44.4262,21000.0
2014-12-03 13:55:00,68.55,68.61,68.54,68.59,51500.0,44.4262,44.4651,44.4197,44.4521,51500.0
2014-12-03 14:00:00,68.6,68.64,68.59,68.64,24900.0,44.4586,44.4845,44.4521,44.4845,24900.0
2014-12-03 14:05:00,68.64,68.64,68.58,68.59,39700.0,44.4845,44.4845,44.4456,44.4521,39700.0
2014-12-03 14:10:00,68.59,68.63,68.51,68.51,33900.0,44.4521,44.478,44.4003,44.4003,33900.0
2014-12-03 14:15:00,68.52,68.55,68.5,68.53,33900.0,44.4067,44.4262,44.3938,44.4132,33900.0
2014-12-03 14:20:00,68.53,68.61,68.53,68.56,25900.0,44.4132,44.4651,44.4132,44.4327,25900.0
2014-12-03 14:25:00,68.57,68.58,68.52,68.55,59300.0,44.4392,44.4456,44.4067,44.4262,59300.0
2014-12-03 14:30:00,68.56,68.56,68.51,68.55,26800.0,44.4327,44.4327,44.4003,44.4262,26800.0
2014-12-03 14:35:00,68.55,68.56,68.5,68.52,38600.0,44.4262,44.4327,44.3938,44.4067,38600.0
2014-12-03 14:40:00,68.52,68.52,68.48,68.48,36700.0,44.4067,44.4067,44.3808,44.3808,36700.0
2014-12-03 14:45:00,68.48,68.5,68.43,68.45,53900.0,44.3808,44.3938,44.3484,44.3614,53900.0
2014-12-03 14:50:00,68.45,68.46,68.43,68.45,26600.0,44.3614,44.3679,44.3484,44.3614,26600.0
2014-12-03 14:55:00,68.45,68.54,68.44,68.53,28900.0,44.3614,44.4197,44.3549,44.4132,28900.0
2014-12-03 15:00:00,68.54,68.57,68.52,68.56,32700.0,44.4197,44.4392,44.4067,44.4327,32700.0
2014-12-03 15:05:00,68.57,68.57,68.5,68.5,35400.0,44.4392,44.4392,44.3938,44.3938,35400.0
2014-12-03 15:10:00,68.51,68.62,68.5,68.62,31300.0,44.4003,44.4716,44.3938,44.4716,31300.0
2014-12-03 15:15:00,68.62,68.64,68.58,68.64,44000.0,44.4716,44.4845,44.4456,44.4845,44000.0
2014-12-03 15:20:00,68.64,68.65,68.58,68.59,46100.0,44.4845,44.491,44.4456,44.4521,46100.0
2014-12-03 15:25:00,68.59,68.61,68.55,68.55,53800.0,44.4521,44.4651,44.4262,44.4262,53800.0
2014-12-03 15:30:00,68.56,68.61,68.54,68.6,74600.0,44.4327,44.4651,44.4197,44.4586,74600.0
2014-12-03 15:35:00,68.59,68.63,68.59,68.62,64400.0,44.4521,44.478,44.4521,44.4716,64400.0
2014-12-03 15:40:00,68.62,68.63,68.56,68.56,110000.0,44.4716,44.478,44.4327,44.4327,110000.0
2014-12-03 15:45:00,68.57,68.61,68.54,68.55,169500.0,44.4392,44.4651,44.4197,44.4262,169500.0
2014-12-03 15:50:00,68.55,68.6,68.53,68.55,197700.0,44.4262,44.4586,44.4132,44.4262,197700.0
2014-12-03 15:55:00,68.56,68.56,68.49,68.52,480700.0,44.4327,44.4327,44.3873,44.4067,480700.0
2014-12-04 09:30:00,68.35,68.68,68.29,68.57,229700.0,44.2966,44.5104,44.2577,44.4392,229700.0
2014-12-04 09:35:00,68.57,68.74,68.51,68.73,91600.0,44.4392,44.5493,44.4003,44.5428,91600.0
2014-12-04 09:40:00,68.74,69.08,68.72,69.08,82300.0,44.5493,44.7697,44.5364,44.7697,82300.0
2014-12-04 09:45:00,69.08,69.25,68.98,69.15,82000.0,44.7697,44.8799,44.7049,44.815,82000.0
2014-12-04 09:50:00,69.14,69.14,68.88,68.94,39900.0,44.8086,44.8086,44.6401,44.6789,39900.0
2014-12-04 09:55:00,68.96,69.12,68.85,69.08,49800.0,44.6919,44.7956,44.6206,44.7697,49800.0
2014-12-04 10:00:00,69.08,69.09,68.97,68.98,31200.0,44.7697,44.7762,44.6984,44.7049,31200.0
2014-12-04 10:05:00,68.98,69.0,68.87,68.9,42400.0,44.7049,44.7178,44.6336,44.653,42400.0
2014-12-04 10:10:00,68.91,68.98,68.83,68.93,41400.0,44.6595,44.7049,44.6077,44.6725,41400.0
2014-12-04 10:15:00,68.94,68.96,68.9,68.95,30400.0,44.6789,44.6919,44.653,44.6854,30400.0
2014-12-04 10:20:00,68.96,68.97,68.8,68.81,39100.0,44.6919,44.6984,44.5882,44.5947,39100.0
2014-12-04 10:25:00,68.81,68.83,68.69,68.7,50100.0,44.5947,44.6077,44.5169,44.5234,50100.0
2014-12-04 10:30:00,68.7,68.8,68.67,68.68,60700.0,44.5234,44.5882,44.504,44.5104,60700.0
2014-12-04 10:35:00,68.67,68.7,68.58,68.62,69100.0,44.504,44.5234,44.4456,44.4716,69100.0
2014-12-04 10:40:00,68.62,68.63,68.41,68.44,60600.0,44.4716,44.478,44.3355,44.3549,60600.0
2014-12-04 10:45:00,68.44,68.44,68.34,68.37,59100.0,44.3549,44.3549,44.2901,44.3095,59100.0
2014-12-04 10:50:00,68.36,68.37,68.3,68.34,48300.0,44.3031,44.3095,44.2642,44.2901,48300.0
2014-12-04 10:55:00,68.34,68.49,68.34,68.49,38200.0,44.2901,44.3873,44.2901,44.3873,38200.0
2014-12-04 11:00:00,68.49,68.58,68.44,68.58,33300.0,44.3873,44.4456,44.3549,44.4456,33300.0
2014-12-04 11:05:00,68.58,68.65,68.54,68.55,77800.0,44.4456,44.491,44.4197,44.4262,77800.0
2014-12-04 11:10:00,68.56,68.6,68.55,68.58,26600.0,44.4327,44.4586,44.4262,44.4456,26600.0
2014-12-04 11:15:00,68.58,68.61,68.55,68.57,37200.0,44.4456,44.4651,44.4262,44.4392,37200.0
2014-12-04 11:20:00,68.57,68.61,68.56,68.59,33100.0,44.4392,44.4651,44.4327,44.4521,33100.0
2014-12-04 11:25:00,68.59,68.61,68.46,68.46,60800.0,44.4521,44.4651,44.3679,44.3679,60800.0
2014-12-04 11:30:00,68.45,68.62,68.44,68.62,72800.0,44.3614,44.4716,44.3549,44.4716,72800.0
2014-12-04 11:35:00,68.63,68.77,68.63,68.71,32700.0,44.478,44.5688,44.478,44.5299,32700.0
2014-12-04 11:40:00,68.72,68.87,68.69,68.86,35800.0,44.5364,44.6336,44.5169,44.6271,35800.0
2014-12-04 11:45:00,68.86,68.9,68.86,68.89,25700.0,44.6271,44.653,44.6271,44.6465,25700.0
2014-12-04 11:50:00,68.88,68.98,68.87,68.98,51800.0,44.6401,44.7049,44.6336,44.7049,51800.0
2014-12-04 11:55:00,68.98,69.09,68.95,69.08,68300.0,44.7049,44.7762,44.6854,44.7697,68300.0
2014-12-04 12:00:00,69.07,69.17,69.06,69.16,39000.0,44.7632,44.828,44.7567,44.8215,39000.0
2014-12-04 12:05:00,69.16,69.29,69.14,69.28,87900.0,44.8215,44.9058,44.8086,44.8993,87900.0
2014-12-04 12:10:00,69.28,69.29,69.23,69.23,64400.0,44.8993,44.9058,44.8669,44.8669,64400.0
2014-12-04 12:15:00,69.24,69.34,69.23,69.28,48800.0,44.8734,44.9382,44.8669,44.8993,48800.0
2014-12-04 12:20:00,69.29,69.3,69.23,69.25,49600.0,44.9058,44.9123,44.8669,44.8799,49600.0
2014-12-04 12:25:00,69.25,69.27,69.23,69.25,31600.0,44.8799,44.8928,44.8669,44.8799,31600.0
2014-12-04 12:30:00,69.26,69.55,69.25,69.53,218700.0,44.8863,45.0743,44.8799,45.0613,218700.0
2014-12-04 12:35:00,69.54,69.54,69.37,69.49,147300.0,45.0678,45.0678,44.9576,45.0354,147300.0
2014-12-04 12:40:00,69.49,69.59,69.43,69.43,74700.0,45.0354,45.1002,44.9965,44.9965,74700.0
2014-12-04 12:45:00,69.44,69.45,69.37,69.4,89300.0,45.003,45.0095,44.9576,44.9771,89300.0
2014-12-04 12:50:00,69.41,69.41,69.31,69.35,60800.0,44.9835,44.9835,44.9187,44.9447,60800.0
2014-12-04 12:55:00,69.35,69.4,69.3,69.33,51500.0,44.9447,44.9771,44.9123,44.9317,51500.0
2014-12-04 13:00:00,69.34,69.35,69.28,69.35,40600.0,44.9382,44.9447,44.8993,44.9447,40600.0
2014-12-04 13:05:00,69.34,69.38,69.31,69.38,36700.0,44.9382,44.9641,44.9187,44.9641,36700.0
2014-12-04 13:10:00,69.38,69.43,69.37,69.4,93200.0,44.9641,44.9965,44.9576,44.9771,93200.0
2014-12-04 13:15:00,69.4,69.62,69.35,69.62,94600.0,44.9771,45.1196,44.9447,45.1196,94600.0
2014-12-04 13:20:00,69.62,69.72,69.61,69.71,52600.0,45.1196,45.1845,45.1132,45.178,52600.0
2014-12-04 13:25:00,69.71,69.72,69.57,69.63,51800.0,45.178,45.1845,45.0872,45.1261,51800.0
2014-12-04 13:30:00,69.63,69.71,69.58,69.69,57300.0,45.1261,45.178,45.0937,45.165,57300.0
2014-12-04 13:35:00,69.7,69.73,69.66,69.72,39400.0,45.1715,45.1909,45.1456,45.1845,39400.0
2014-12-04 13:40:00,69.71,69.75,69.7,69.73,28900.0,45.178,45.2039,45.1715,45.1909,28900.0
2014-12-04 13:45:00,69.73,69.76,69.69,69.7,46800.0,45.1909,45.2104,45.165,45.1715,46800.0
2014-12-04 13:50:00,69.7,69.76,69.69,69.76,38000.0,45.1715,45.2104,45.165,45.2104,38000.0
2014-12-04 13:55:00,69.76,69.77,69.67,69.7,27400.0,45.2104,45.2169,45.152,45.1715,27400.0
2014-12-04 14:00:00,69.69,69.77,69.68,69.75,36900.0,45.165,45.2169,45.1585,45.2039,36900.0
2014-12-04 14:05:00,69.75,69.83,69.75,69.82,67400.0,45.2039,45.2557,45.2039,45.2493,67400.0
2014-12-04 14:10:00,69.82,69.86,69.7,69.71,74500.0,45.2493,45.2752,45.1715,45.178,74500.0
2014-12-04 14:15:00,69.71,69.72,69.68,69.69,30200.0,45.178,45.1845,45.1585,45.165,30200.0
2014-12-04 14:20:00,69.69,69.75,69.68,69.74,61900.0,45.165,45.2039,45.1585,45.1974,61900.0
2014-12-04 14:25:00,69.74,69.76,69.65,69.68,38100.0,45.1974,45.2104,45.1391,45.1585,38100.0
2014-12-04 14:30:00,69.68,69.69,69.58,69.62,25700.0,45.1585,45.165,45.0937,45.1196,25700.0
2014-12-04 14:35:00,69.61,69.62,69.48,69.48,36300.0,45.1132,45.1196,45.0289,45.0289,36300.0
2014-12-04 14:40:00,69.48,69.48,69.42,69.45,31300.0,45.0289,45.0289,44.99,45.0095,31300.0
2014-12-04 14:45:00,69.45,69.47,69.39,69.41,37300.0,45.0095,45.0224,44.9706,44.9835,37300.0
2014-12-04 14:50:00,69.41,69.41,69.34,69.39,38300.0,44.9835,44.9835,44.9382,44.9706,38300.0
2014-12-04 14:55:00,69.39,69.45,69.39,69.44,42100.0,44.9706,45.0095,44.9706,45.003,42100.0
2014-12-04 15:00:00,69.45,69.55,69.44,69.55,40200.0,45.0095,45.0743,45.003,45.0743,40200.0
2014-12-04 15:05:00,69.54,69.55,69.43,69.51,63800.0,45.0678,45.0743,44.9965,45.0484,63800.0
2014-12-04 15:10:00,69.51,69.54,69.49,69.53,52600.0,45.0484,45.0678,45.0354,45.0613,52600.0
2014-12-04 15:15:00,69.53,69.57,69.5,69.5,42600.0,45.0613,45.0872,45.0419,45.0419,42600.0
2014-12-04 15:20:00,69.5,69.51,69.37,69.41,84400.0,45.0419,45.0484,44.9576,44.9835,84400.0
2014-12-04 15:25:00,69.41,69.47,69.38,69.42,43800.0,44.9835,45.0224,44.9641,44.99,43800.0
2014-12-04 15:30:00,69.41,69.55,69.38,69.55,48400.0,44.9835,45.0743,44.9641,45.0743,48400.0
2014-12-04 15:35:00,69.54,69.58,69.52,69.55,80400.0,45.0678,45.0937,45.0548,45.0743,80400.0
2014-12-04 15:40:00,69.55,69.63,69.54,69.59,100600.0,45.0743,45.1261,45.0678,45.1002,100600.0
2014-12-04 15:45:00,69.59,69.62,69.53,69.58,140600.0,45.1002,45.1196,45.0613,45.0937,140600.0
2014-12-04 15:50:00,69.58,69.67,69.57,69.67,138100.0,45.0937,45.152,45.0872,45.152,138100.0
2014-12-04 15:55:00,69.66,69.67,69.52,69.57,255400.0,45.1456,45.152,45.0548,45.0872,255400.0
2014-12-05 09:30:00,69.52,69.77,69.34,69.69,145800.0,45.0548,45.2169,44.9382,45.165,145800.0
2014-12-05 09:35:00,69.67,69.78,69.6,69.74,49100.0,45.152,45.2233,45.1067,45.1974,49100.0
2014-12-05 09:40:00,69.74,69.81,69.62,69.72,80600.0,45.1974,45.2428,45.1196,45.1845,80600.0
2014-12-05 09:45:00,69.72,69.86,69.56,69.81,60000.0,45.1845,45.2752,45.0808,45.2428,60000.0
2014-12-05 09:50:00,69.82,69.89,69.73,69.87,51300.0,45.2493,45.2946,45.1909,45.2817,51300.0
2014-12-05 09:55:00,69.88,69.95,69.75,69.79,44300.0,45.2881,45.3335,45.2039,45.2298,44300.0
2014-12-05 10:00:00,69.79,69.81,69.75,69.79,39000.0,45.2298,45.2428,45.2039,45.2298,39000.0
2014-12-05 10:05:00,69.79,69.85,69.75,69.77,32900.0,45.2298,45.2687,45.2039,45.2169,32900.0
2014-12-05 10:10:00,69.78,69.87,69.75,69.78,28300.0,45.2233,45.2817,45.2039,45.2233,28300.0
2014-12-05 10:15:00,69.78,69.84,69.75,69.84,46100.0,45.2233,45.2622,45.2039,45.2622,46100.0
2014-12-05 10:20:00,69.86,69.9,69.81,69.88,30100.0,45.2752,45.3011,45.2428,45.2881,30100.0
2014-12-05 10:25:00,69.88,69.95,69.87,69.88,30500.0,45.2881,45.3335,45.2817,45.2881,30500.0
2014-12-05 10:30:00,69.88,69.98,69.86,69.97,32300.0,45.2881,45.353,45.2752,45.3465,32300.0
2014-12-05 10:35:00,69.97,69.99,69.91,69.92,36200.0,45.3465,45.3594,45.3076,45.3141,36200.0
2014-12-05 10:40:00,69.92,69.93,69.81,69.81,28800.0,45.3141,45.3205,45.2428,45.2428,28800.0
2014-12-05 10:45:00,69.82,69.86,69.8,69.8,29200.0,45.2493,45.2752,45.2363,45.2363,29200.0
2014-12-05 10:50:00,69.8,69.81,69.7,69.76,92400.0,45.2363,45.2428,45.1715,45.2104,92400.0
2014-12-05 10:55:00,69.75,69.8,69.75,69.78,23900.0,45.2039,45.2363,45.2039,45.2233,23900.0
2014-12-05 11:00:00,69.78,69.79,69.73,69.75,34200.0,45.2233,45.2298,45.1909,45.2039,34200.0
2014-12-05 11:05:00,69.75,69.79,69.74,69.78,52300.0,45.2039,45.2298,45.1974,45.2233,52300.0
2014-12-05 11:10:00,69.79,69.81,69.76,69.77,29400.0,45.2298,45.2428,45.2104,45.2169,29400.0
2014-12-05 11:15:00,69.77,69.77,69.72,69.72,24900.0,45.2169,45.2169,45.1845,45.1845,24900.0
2014-12-05 11:20:00,69.73,69.81,69.71,69.81,30200.0,45.1909,45.2428,45.178,45.2428,30200.0
2014-12-05 11:25:00,69.81,69.83,69.73,69.83,29600.0,45.2428,45.2557,45.1909,45.2557,29600.0
2014-12-05 11:30:00,69.83,69.86,69.79,69.86,35300.0,45.2557,45.2752,45.2298,45.2752,35300.0
2014-12-05 11:35:00,69.86,69.91,69.86,69.9,40300.0,45.2752,45.3076,45.2752,45.3011,40300.0
2014-12-05 11:40:00,69.9,69.94,69.89,69.94,17700.0,45.3011,45.327,45.2946,45.327,17700.0
2014-12-05 11:45:00,69.94,69.99,69.94,69.98,29500.0,45.327,45.3594,45.327,45.353,29500.0
2014-12-05 11:50:00,69.98,70.09,69.97,70.07,119200.0,45.353,45.4242,45.3465,45.4113,119200.0
2014-12-05 11:55:00,70.06,70.12,70.03,70.04,52700.0,45.4048,45.4437,45.3854,45.3918,52700.0
2014-12-05 12:00:00,70.04,70.15,70.04,70.13,20500.0,45.3918,45.4631,45.3918,45.4502,20500.0
2014-12-05 12:05:00,70.14,70.17,70.07,70.07,33900.0,45.4566,45.4761,45.4113,45.4113,33900.0
2014-12-05 12:10:00,70.07,70.1,70.03,70.04,21000.0,45.4113,45.4307,45.3854,45.3918,21000.0
2014-12-05 12:15:00,70.05,70.05,69.98,70.02,28100.0,45.3983,45.3983,45.353,45.3789,28100.0
2014-12-05 12:20:00,70.02,70.04,70.0,70.04,16500.0,45.3789,45.3918,45.3659,45.3918,16500.0
2014-12-05 12:25:00,70.04,70.08,70.01,70.03,39400.0,45.3918,45.4178,45.3724,45.3854,39400.0
2014-12-05 12:30:00,70.03,70.04,69.95,69.96,16600.0,45.3854,45.3918,45.3335,45.34,16600.0
2014-12-05 12:35:00,69.95,69.99,69.94,69.95,22200.0,45.3335,45.3594,45.327,45.3335,22200.0
2014-12-05 12:40:00,69.95,70.0,69.9,69.94,37000.0,45.3335,45.3659,45.3011,45.327,37000.0
2014-12-05 12:45:00,69.94,69.97,69.91,69.93,35800.0,45.327,45.3465,45.3076,45.3205,35800.0
2014-12-05 12:50:00,69.93,69.96,69.89,69.92,30000.0,45.3205,45.34,45.2946,45.3141,30000.0
2014-12-05 12:55:00,69.92,69.93,69.86,69.87,22100.0,45.3141,45.3205,45.2752,45.2817,22100.0
2014-12-05 13:00:00,69.86,69.91,69.82,69.91,22200.0,45.2752,45.3076,45.2493,45.3076,22200.0
2014-12-05 13:05:00,69.91,69.91,69.81,69.81,19300.0,45.3076,45.3076,45.2428,45.2428,19300.0
2014-12-05 13:10:00,69.82,69.86,69.81,69.81,29900.0,45.2493,45.2752,45.2428,45.2428,29900.0
2014-12-05 13:15:00,69.81,69.82,69.78,69.78,28400.0,45.2428,45.2493,45.2233,45.2233,28400.0
2014-12-05 13:20:00,69.78,69.85,69.78,69.84,15700.0,45.2233,45.2687,45.2233,45.2622,15700.0
2014-12-05 13:25:00,69.85,69.87,69.83,69.86,30500.0,45.2687,45.2817,45.2557,45.2752,30500.0
2014-12-05 13:30:00,69.86,69.87,69.8,69.84,36100.0,45.2752,45.2817,45.2363,45.2622,36100.0
2014-12-05 13:35:00,69.84,69.85,69.79,69.79,29500.0,45.2622,45.2687,45.2298,45.2298,29500.0
2014-12-05 13:40:00,69.79,69.83,69.78,69.79,26500.0,45.2298,45.2557,45.2233,45.2298,26500.0
2014-12-05 13:45:00,69.78,69.8,69.77,69.79,22600.0,45.2233,45.2363,45.2169,45.2298,22600.0
2014-12-05 13:50:00,69.78,69.81,69.76,69.8,24900.0,45.2233,45.2428,45.2104,45.2363,24900.0
2014-12-05 13:55:00,69.8,69.81,69.78,69.78,26100.0,45.2363,45.2428,45.2233,45.2233,26100.0
2014-12-05 14:00:00,69.78,69.81,69.77,69.77,31500.0,45.2233,45.2428,45.2169,45.2169,31500.0
2014-12-05 14:05:00,69.77,69.78,69.73,69.77,61900.0,45.2169,45.2233,45.1909,45.2169,61900.0
2014-12-05 14:10:00,69.76,69.79,69.75,69.78,21000.0,45.2104,45.2298,45.2039,45.2233,21000.0
2014-12-05 14:15:00,69.78,69.79,69.75,69.75,21000.0,45.2233,45.2298,45.2039,45.2039,21000.0
2014-12-05 14:20:00,69.75,69.8,69.74,69.79,35600.0,45.2039,45.2363,45.1974,45.2298,35600.0
2014-12-05 14:25:00,69.79,69.81,69.76,69.78,41900.0,45.2298,45.2428,45.2104,45.2233,41900.0
2014-12-05 14:30:00,69.78,69.79,69.75,69.76,22300.0,45.2233,45.2298,45.2039,45.2104,22300.0
2014-12-05 14:35:00,69.77,69.8,69.75,69.78,33200.0,45.2169,45.2363,45.2039,45.2233,33200.0
2014-12-05 14:40:00,69.78,69.8,69.78,69.8,27700.0,45.2233,45.2363,45.2233,45.2363,27700.0
2014-12-05 14:45:00,69.8,69.8,69.76,69.8,59700.0,45.2363,45.2363,45.2104,45.2363,59700.0
2014-12-05 14:50:00,69.8,69.8,69.78,69.79,34400.0,45.2363,45.2363,45.2233,45.2298,34400.0
2014-12-05 14:55:00,69.79,69.81,69.74,69.78,41400.0,45.2298,45.2428,45.1974,45.2233,41400.0
2014-12-05 15:00:00,69.78,69.81,69.74,69.8,79200.0,45.2233,45.2428,45.1974,45.2363,79200.0
2014-12-05 15:05:00,69.79,69.81,69.75,69.78,82700.0,45.2298,45.2428,45.2039,45.2233,82700.0
2014-12-05 15:10:00,69.78,69.8,69.74,69.75,49700.0,45.2233,45.2363,45.1974,45.2039,49700.0
2014-12-05 15:15:00,69.75,69.8,69.74,69.8,24100.0,45.2039,45.2363,45.1974,45.2363,24100.0
2014-12-05 15:20:00,69.79,69.8,69.73,69.77,47700.0,45.2298,45.2363,45.1909,45.2169,47700.0
2014-12-05 15:25:00,69.78,69.81,69.74,69.77,32000.0,45.2233,45.2428,45.1974,45.2169,32000.0
2014-12-05 15:30:00,69.76,69.78,69.66,69.66,53800.0,45.2104,45.2233,45.1456,45.1456,53800.0
2014-12-05 15:35:00,69.66,69.67,69.48,69.48,102000.0,45.1456,45.152,45.0289,45.0289,102000.0
2014-12-05 15:40:00,69.49,69.6,69.48,69.59,127000.0,45.0354,45.1067,45.0289,45.1002,127000.0
2014-12-05 15:45:00,69.59,69.67,69.47,69.47,107900.0,45.1002,45.152,45.0224,45.0224,107900.0
2014-12-05 15:50:00,69.48,69.55,69.41,69.49,178300.0,45.0289,45.0743,44.9835,45.0354,178300.0
2014-12-05 15:55:00,69.49,69.72,69.48,69.69,252200.0,45.0354,45.1845,45.0289,45.165,252200.0
2014-12-08 09:30:00,69.82,70.16,69.62,70.0,197200.0,45.2493,45.4696,45.1196,45.3659,197200.0
2014-12-08 09:35:00,70.01,70.2,69.86,70.17,47200.0,45.3724,45.4955,45.2752,45.4761,47200.0
2014-12-08 09:40:00,70.18,70.39,70.13,70.39,48000.0,45.4826,45.6187,45.4502,45.6187,48000.0
2014-12-08 09:45:00,70.38,70.49,70.25,70.48,61400.0,45.6122,45.6835,45.5279,45.677,61400.0
2014-12-08 09:50:00,70.49,70.49,70.36,70.47,25600.0,45.6835,45.6835,45.5992,45.6705,25600.0
2014-12-08 09:55:00,70.44,70.52,70.39,70.5,28200.0,45.6511,45.7029,45.6187,45.69,28200.0
2014-12-08 10:00:00,70.49,70.59,70.42,70.52,41000.0,45.6835,45.7483,45.6381,45.7029,41000.0
2014-12-08 10:05:00,70.52,70.56,70.41,70.43,31600.0,45.7029,45.7288,45.6316,45.6446,31600.0
2014-12-08 10:10:00,70.44,70.45,70.26,70.4,49100.0,45.6511,45.6576,45.5344,45.6251,49100.0
2014-12-08 10:15:00,70.41,70.47,70.36,70.45,37900.0,45.6316,45.6705,45.5992,45.6576,37900.0
2014-12-08 10:20:00,70.46,70.53,70.4,70.42,27900.0,45.664,45.7094,45.6251,45.6381,27900.0
2014-12-08 10:25:00,70.42,70.5,70.34,70.41,43100.0,45.6381,45.69,45.5863,45.6316,43100.0
2014-12-08 10:30:00,70.42,70.5,70.39,70.42,31100.0,45.6381,45.69,45.6187,45.6381,31100.0
2014-12-08 10:35:00,70.44,70.51,70.38,70.48,33900.0,45.6511,45.6964,45.6122,45.677,33900.0
2014-12-08 10:40:00,70.48,70.55,70.45,70.54,34500.0,45.677,45.7224,45.6576,45.7159,34500.0
2014-12-08 10:45:00,70.54,70.55,70.41,70.44,28400.0,45.7159,45.7224,45.6316,45.6511,28400.0
2014-12-08 10:50:00,70.45,70.57,70.44,70.57,68700.0,45.6576,45.7353,45.6511,45.7353,68700.0
2014-12-08 10:55:00,70.58,70.71,70.54,70.71,73400.0,45.7418,45.8261,45.7159,45.8261,73400.0
2014-12-08 11:00:00,70.7,70.76,70.63,70.64,87000.0,45.8196,45.8585,45.7742,45.7807,87000.0
2014-12-08 11:05:00,70.64,70.64,70.43,70.45,54300.0,45.7807,45.7807,45.6446,45.6576,54300.0
2014-12-08 11:10:00,70.46,70.51,70.46,70.49,48700.0,45.664,45.6964,45.664,45.6835,48700.0
2014-12-08 11:15:00,70.49,70.51,70.42,70.43,53000.0,45.6835,45.6964,45.6381,45.6446,53000.0
2014-12-08 11:20:00,70.43,70.47,70.35,70.36,44500.0,45.6446,45.6705,45.5927,45.5992,44500.0
2014-12-08 11:25:00,70.35,70.36,70.15,70.16,92000.0,45.5927,45.5992,45.4631,45.4696,92000.0
2014-12-08 11:30:00,70.2,70.31,70.18,70.28,12000.0,45.4955,45.5668,45.4826,45.5474,12000.0
2014-12-08 11:35:00,70.28,70.28,70.2,70.2,21000.0,45.5474,45.5474,45.4955,45.4955,21000.0
2014-12-08 11:40:00,70.2,70.28,70.2,70.25,24200.0,45.4955,45.5474,45.4955,45.5279,24200.0
2014-12-08 11:45:00,70.25,70.32,70.25,70.3,22300.0,45.5279,45.5733,45.5279,45.5603,22300.0
2014-12-08 11:50:00,70.29,70.32,70.23,70.24,43700.0,45.5539,45.5733,45.515,45.5215,43700.0
2014-12-08 11:55:00,70.24,70.24,70.15,70.16,25900.0,45.5215,45.5215,45.4631,45.4696,25900.0
2014-12-08 12:00:00,70.17,70.22,70.1,70.11,16400.0,45.4761,45.5085,45.4307,45.4372,16400.0
2014-12-08 12:05:00,70.1,70.12,70.07,70.1,50500.0,45.4307,45.4437,45.4113,45.4307,50500.0
2014-12-08 12:10:00,70.1,70.12,70.03,70.05,175100.0,45.4307,45.4437,45.3854,45.3983,175100.0
2014-12-08 12:15:00,70.05,70.12,69.97,70.09,95000.0,45.3983,45.4437,45.3465,45.4242,95000.0
2014-12-08 12:20:00,70.08,70.08,69.98,70.0,78300.0,45.4178,45.4178,45.353,45.3659,78300.0
2014-12-08 12:25:00,69.99,70.04,69.94,70.01,30700.0,45.3594,45.3918,45.327,45.3724,30700.0
2014-12-08 12:30:00,70.01,70.11,69.96,70.05,31400.0,45.3724,45.4372,45.34,45.3983,31400.0
2014-12-08 12:35:00,70.06,70.16,70.03,70.13,29500.0,45.4048,45.4696,45.3854,45.4502,29500.0
2014-12-08 12:40:00,70.12,70.18,70.09,70.17,37100.0,45.4437,45.4826,45.4242,45.4761,37100.0
2014-12-08 12:45:00,70.17,70.18,70.15,70.15,13200.0,45.4761,45.4826,45.4631,45.4631,13200.0
2014-12-08 12:50:00,70.15,70.19,70.14,70.17,21600.0,45.4631,45.4891,45.4566,45.4761,21600.0
2014-12-08 12:55:00,70.18,70.19,70.09,70.11,20800.0,45.4826,45.4891,45.4242,45.4372,20800.0
2014-12-08 13:00:00,70.12,70.13,70.05,70.13,21600.0,45.4437,45.4502,45.3983,45.4502,21600.0
2014-12-08 13:05:00,70.13,70.19,70.11,70.11,28100.0,45.4502,45.4891,45.4372,45.4372,28100.0
2014-12-08 13:10:00,70.11,70.18,70.09,70.15,31700.0,45.4372,45.4826,45.4242,45.4631,31700.0
2014-12-08 13:15:00,70.14,70.16,70.07,70.1,34600.0,45.4566,45.4696,45.4113,45.4307,34600.0
2014-12-08 13:20:00,70.09,70.09,70.01,70.03,33300.0,45.4242,45.4242,45.3724,45.3854,33300.0
2014-12-08 13:25:00,70.02,70.04,69.97,70.0,48800.0,45.3789,45.3918,45.3465,45.3659,48800.0
2014-12-08 13:30:00,70.0,70.04,70.0,70.0,45000.0,45.3659,45.3918,45.3659,45.3659,45000.0
2014-12-08 13:35:00,70.0,70.0,69.93,69.97,33400.0,45.3659,45.3659,45.3205,45.3465,33400.0
2014-12-08 13:40:00,69.96,69.96,69.76,69.79,44500.0,45.34,45.34,45.2104,45.2298,44500.0
2014-12-08 13:45:00,69.78,69.84,69.75,69.76,82200.0,45.2233,45.2622,45.2039,45.2104,82200.0
2014-12-08 13:50:00,69.77,69.81,69.71,69.71,55300.0,45.2169,45.2428,45.178,45.178,55300.0
2014-12-08 13:55:00,69.71,69.72,69.58,69.61,88900.0,45.178,45.1845,45.0937,45.1132,88900.0
2014-12-08 14:00:00,69.62,69.62,69.53,69.56,57700.0,45.1196,45.1196,45.0613,45.0808,57700.0
2014-12-08 14:05:00,69.57,69.6,69.5,69.55,62300.0,45.0872,45.1067,45.0419,45.0743,62300.0
2014-12-08 14:10:00,69.56,69.58,69.43,69.51,56200.0,45.0808,45.0937,44.9965,45.0484,56200.0
2014-12-08 14:15:00,69.51,69.57,69.48,69.5,33600.0,45.0484,45.0872,45.0289,45.0419,33600.0
2014-12-08 14:20:00,69.49,69.53,69.39,69.5,53900.0,45.0354,45.0613,44.9706,45.0419,53900.0
2014-12-08 14:25:00,69.5,69.6,69.48,69.59,31200.0,45.0419,45.1067,45.0289,45.1002,31200.0
2014-12-08 14:30:00,69.59,69.8,69.58,69.78,106300.0,45.1002,45.2363,45.0937,45.2233,106300.0
2014-12-08 14:35:00,69.8,69.8,69.66,69.67,56000.0,45.2363,45.2363,45.1456,45.152,56000.0
2014-12-08 14:40:00,69.67,69.71,69.66,69.67,40400.0,45.152,45.178,45.1456,45.152,40400.0
2014-12-08 14:45:00,69.67,69.69,69.66,69.69,37500.0,45.152,45.165,45.1456,45.165,37500.0
2014-12-08 14:50:00,69.69,69.7,69.68,69.69,66600.0,45.165,45.1715,45.1585,45.165,66600.0
2014-12-08 14:55:00,69.69,69.76,69.68,69.73,32000.0,45.165,45.2104,45.1585,45.1909,32000.0
2014-12-08 15:00:00,69.73,69.74,69.64,69.66,45500.0,45.1909,45.1974,45.1326,45.1456,45500.0
2014-12-08 15:05:00,69.67,69.74,69.66,69.68,40900.0,45.152,45.1974,45.1456,45.1585,40900.0
2014-12-08 15:10:00,69.68,69.68,69.61,69.61,54200.0,45.1585,45.1585,45.1132,45.1132,54200.0
2014-12-08 15:15:00,69.62,69.64,69.56,69.57,49500.0,45.1196,45.1326,45.0808,45.0872,49500.0
2014-12-08 15:20:00,69.57,69.63,69.53,69.6,77100.0,45.0872,45.1261,45.0613,45.1067,77100.0
2014-12-08 15:25:00,69.61,69.67,69.6,69.61,87900.0,45.1132,45.152,45.1067,45.1132,87900.0
2014-12-08 15:30:00,69.61,69.62,69.54,69.55,45800.0,45.1132,45.1196,45.0678,45.0743,45800.0
2014-12-08 15:35:00,69.55,69.59,69.52,69.57,56500.0,45.0743,45.1002,45.0548,45.0872,56500.0
2014-12-08 15:40:00,69.58,69.58,69.48,69.5,82800.0,45.0937,45.0937,45.0289,45.0419,82800.0
2014-12-08 15:45:00,69.5,69.53,69.4,69.41,93700.0,45.0419,45.0613,44.9771,44.9835,93700.0
2014-12-08 15:50:00,69.4,69.45,69.39,69.42,145900.0,44.9771,45.0095,44.9706,44.99,145900.0
2014-12-08 15:55:00,69.42,69.45,69.35,69.43,504800.0,44.99,45.0095,44.9447,44.9965,504800.0
2014-12-09 09:30:00,68.18,68.42,67.81,67.85,470300.0,44.1864,44.3419,43.9466,43.9725,470300.0
2014-12-09 09:35:00,67.82,67.89,67.61,67.79,191600.0,43.9531,43.9985,43.817,43.9336,191600.0
2014-12-09 09:40:00,67.8,68.03,67.72,68.02,100700.0,43.9401,44.0892,43.8883,44.0827,100700.0
2014-12-09 09:45:00,68.06,68.23,68.01,68.15,146600.0,44.1086,44.2188,44.0762,44.167,146600.0
2014-12-09 09:50:00,68.16,68.53,68.16,68.39,102500.0,44.1734,44.4132,44.1734,44.3225,102500.0
2014-12-09 09:55:00,68.4,68.41,68.21,68.37,103100.0,44.329,44.3355,44.2058,44.3095,103100.0
2014-12-09 10:00:00,68.36,68.44,68.32,68.37,89200.0,44.3031,44.3549,44.2771,44.3095,89200.0
2014-12-09 10:05:00,68.37,68.38,68.29,68.35,69200.0,44.3095,44.316,44.2577,44.2966,69200.0
2014-12-09 10:10:00,68.35,68.41,68.33,68.39,116800.0,44.2966,44.3355,44.2836,44.3225,116800.0
2014-12-09 10:15:00,68.39,68.58,68.39,68.57,82700.0,44.3225,44.4456,44.3225,44.4392,82700.0
2014-12-09 10:20:00,68.57,68.69,68.57,68.65,72300.0,44.4392,44.5169,44.4392,44.491,72300.0
2014-12-09 10:25:00,68.64,68.64,68.36,68.42,86000.0,44.4845,44.4845,44.3031,44.3419,86000.0
2014-12-09 10:30:00,68.43,68.44,68.31,68.4,90400.0,44.3484,44.3549,44.2707,44.329,90400.0
2014-12-09 10:35:00,68.39,68.41,68.27,68.28,150500.0,44.3225,44.3355,44.2447,44.2512,150500.0
2014-12-09 10:40:00,68.28,68.4,68.24,68.39,207500.0,44.2512,44.329,44.2253,44.3225,207500.0
2014-12-09 10:45:00,68.4,68.89,68.39,68.88,190200.0,44.329,44.6465,44.3225,44.6401,190200.0
2014-12-09 10:50:00,68.89,69.13,68.89,69.02,112200.0,44.6465,44.8021,44.6465,44.7308,112200.0
2014-12-09 10:55:00,69.03,69.09,68.83,68.84,73400.0,44.7373,44.7762,44.6077,44.6141,73400.0
2014-12-09 11:00:00,68.85,68.91,68.76,68.83,55100.0,44.6206,44.6595,44.5623,44.6077,55100.0
2014-12-09 11:05:00,68.84,68.84,68.77,68.77,54000.0,44.6141,44.6141,44.5688,44.5688,54000.0
2014-12-09 11:10:00,68.77,68.85,68.7,68.72,48400.0,44.5688,44.6206,44.5234,44.5364,48400.0
2014-12-09 11:15:00,68.73,68.8,68.73,68.78,60600.0,44.5428,44.5882,44.5428,44.5753,60600.0
2014-12-09 11:20:00,68.78,68.86,68.78,68.84,51600.0,44.5753,44.6271,44.5753,44.6141,51600.0
2014-12-09 11:25:00,68.85,69.0,68.84,68.84,81500.0,44.6206,44.7178,44.6141,44.6141,81500.0
2014-12-09 11:30:00,68.85,68.87,68.81,68.83,50000.0,44.6206,44.6336,44.5947,44.6077,50000.0
2014-12-09 11:35:00,68.83,68.84,68.78,68.81,84300.0,44.6077,44.6141,44.5753,44.5947,84300.0
2014-12-09 11:40:00,68.81,68.84,68.78,68.8,59200.0,44.5947,44.6141,44.5753,44.5882,59200.0
2014-12-09 11:45:00,68.79,68.8,68.58,68.65,61300.0,44.5817,44.5882,44.4456,44.491,61300.0
2014-12-09 11:50:00,68.65,68.69,68.59,68.61,37800.0,44.491,44.5169,44.4521,44.4651,37800.0
2014-12-09 11:55:00,68.61,68.61,68.45,68.5,85200.0,44.4651,44.4651,44.3614,44.3938,85200.0
2014-12-09 12:00:00,68.5,68.6,68.48,68.55,54400.0,44.3938,44.4586,44.3808,44.4262,54400.0
2014-12-09 12:05:00,68.55,68.6,68.54,68.57,36000.0,44.4262,44.4586,44.4197,44.4392,36000.0
2014-12-09 12:10:00,68.56,68.6,68.55,68.6,88000.0,44.4327,44.4586,44.4262,44.4586,88000.0
2014-12-09 12:15:00,68.6,68.6,68.55,68.59,52300.0,44.4586,44.4586,44.4262,44.4521,52300.0
2014-12-09 12:20:00,68.59,68.61,68.56,68.59,65200.0,44.4521,44.4651,44.4327,44.4521,65200.0
2014-12-09 12:25:00,68.59,68.81,68.57,68.76,97600.0,44.4521,44.5947,44.4392,44.5623,97600.0
2014-12-09 12:30:00,68.75,68.84,68.71,68.78,56200.0,44.5558,44.6141,44.5299,44.5753,56200.0
2014-12-09 12:35:00,68.78,68.92,68.77,68.92,69500.0,44.5753,44.666,44.5688,44.666,69500.0
2014-12-09 12:40:00,68.92,69.0,68.78,68.84,67100.0,44.666,44.7178,44.5753,44.6141,67100.0
2014-12-09 12:45:00,68.84,68.86,68.7,68.73,33200.0,44.6141,44.6271,44.5234,44.5428,33200.0
2014-12-09 12:50:00,68.73,68.8,68.72,68.76,27600.0,44.5428,44.5882,44.5364,44.5623,27600.0
2014-12-09 12:55:00,68.77,68.81,68.73,68.81,53800.0,44.5688,44.5947,44.5428,44.5947,53800.0
2014-12-09 13:00:00,68.8,68.89,68.78,68.88,20700.0,44.5882,44.6465,44.5753,44.6401,20700.0
2014-12-09 13:05:00,68.88,68.93,68.83,68.92,50100.0,44.6401,44.6725,44.6077,44.666,50100.0
2014-12-09 13:10:00,68.93,68.94,68.87,68.87,53200.0,44.6725,44.6789,44.6336,44.6336,53200.0
2014-12-09 13:15:00,68.88,68.92,68.82,68.82,24800.0,44.6401,44.666,44.6012,44.6012,24800.0
2014-12-09 13:20:00,68.81,68.83,68.77,68.79,36900.0,44.5947,44.6077,44.5688,44.5817,36900.0
2014-12-09 13:25:00,68.79,68.8,68.75,68.76,136200.0,44.5817,44.5882,44.5558,44.5623,136200.0
2014-12-09 13:30:00,68.76,68.93,68.75,68.92,46300.0,44.5623,44.6725,44.5558,44.666,46300.0
2014-12-09 13:35:00,68.93,68.94,68.85,68.89,60000.0,44.6725,44.6789,44.6206,44.6465,60000.0
2014-12-09 13:40:00,68.89,68.89,68.83,68.84,31100.0,44.6465,44.6465,44.6077,44.6141,31100.0
2014-12-09 13:45:00,68.84,68.84,68.75,68.79,34100.0,44.6141,44.6141,44.5558,44.5817,34100.0
2014-12-09 13:50:00,68.77,68.83,68.75,68.82,32200.0,44.5688,44.6077,44.5558,44.6012,32200.0
2014-12-09 13:55:00,68.83,68.83,68.75,68.76,18700.0,44.6077,44.6077,44.5558,44.5623,18700.0
2014-12-09 14:00:00,68.76,68.85,68.76,68.83,33300.0,44.5623,44.6206,44.5623,44.6077,33300.0
2014-12-09 14:05:00,68.82,68.94,68.82,68.91,31300.0,44.6012,44.6789,44.6012,44.6595,31300.0
2014-12-09 14:10:00,68.91,68.98,68.86,68.87,31800.0,44.6595,44.7049,44.6271,44.6336,31800.0
2014-12-09 14:15:00,68.87,68.89,68.78,68.83,38300.0,44.6336,44.6465,44.5753,44.6077,38300.0
2014-12-09 14:20:00,68.83,68.88,68.8,68.84,62200.0,44.6077,44.6401,44.5882,44.6141,62200.0
2014-12-09 14:25:00,68.84,68.9,68.83,68.9,40600.0,44.6141,44.653,44.6077,44.653,40600.0
2014-12-09 14:30:00,68.89,68.97,68.83,68.83,36900.0,44.6465,44.6984,44.6077,44.6077,36900.0
2014-12-09 14:35:00,68.85,68.92,68.85,68.9,27400.0,44.6206,44.666,44.6206,44.653,27400.0
2014-12-09 14:40:00,68.91,68.93,68.85,68.93,30400.0,44.6595,44.6725,44.6206,44.6725,30400.0
2014-12-09 14:45:00,68.93,68.97,68.9,68.95,28200.0,44.6725,44.6984,44.653,44.6854,28200.0
2014-12-09 14:50:00,68.96,68.99,68.9,68.94,37000.0,44.6919,44.7113,44.653,44.6789,37000.0
2014-12-09 14:55:00,68.94,68.99,68.92,68.97,22100.0,44.6789,44.7113,44.666,44.6984,22100.0
2014-12-09 15:00:00,68.96,69.07,68.96,69.01,75000.0,44.6919,44.7632,44.6919,44.7243,75000.0
2014-12-09 15:05:00,69.01,69.02,68.95,68.96,55600.0,44.7243,44.7308,44.6854,44.6919,55600.0
2014-12-09 15:10:00,68.97,69.01,68.94,68.99,40300.0,44.6984,44.7243,44.6789,44.7113,40300.0
2014-12-09 15:15:00,69.0,69.09,68.99,69.06,37300.0,44.7178,44.7762,44.7113,44.7567,37300.0
2014-12-09 15:20:00,69.06,69.09,69.01,69.08,25000.0,44.7567,44.7762,44.7243,44.7697,25000.0
2014-12-09 15:25:00,69.07,69.08,68.99,68.99,56600.0,44.7632,44.7697,44.7113,44.7113,56600.0
2014-12-09 15:30:00,69.01,69.06,68.99,69.02,47300.0,44.7243,44.7567,44.7113,44.7308,47300.0
2014-12-09 15:35:00,69.02,69.07,68.97,69.04,88600.0,44.7308,44.7632,44.6984,44.7438,88600.0
2014-12-09 15:40:00,69.04,69.05,69.0,69.0,154500.0,44.7438,44.7502,44.7178,44.7178,154500.0
2014-12-09 15:45:00,69.01,69.06,68.97,69.06,117400.0,44.7243,44.7567,44.6984,44.7567,117400.0
2014-12-09 15:50:00,69.05,69.07,69.01,69.05,128900.0,44.7502,44.7632,44.7243,44.7502,128900.0
2014-12-09 15:55:00,69.05,69.19,69.04,69.12,196200.0,44.7502,44.841,44.7438,44.7956,196200.0
2014-12-10 09:30:00,69.44,69.44,68.68,68.75,164800.0,45.003,45.003,44.5104,44.5558,164800.0
2014-12-10 09:35:00,68.73,69.0,68.55,68.59,54100.0,44.5428,44.7178,44.4262,44.4521,54100.0
2014-12-10 09:40:00,68.59,68.77,68.46,68.62,51400.0,44.4521,44.5688,44.3679,44.4716,51400.0
2014-12-10 09:45:00,68.62,68.65,68.45,68.53,38500.0,44.4716,44.491,44.3614,44.4132,38500.0
2014-12-10 09:50:00,68.53,68.64,68.41,68.47,34500.0,44.4132,44.4845,44.3355,44.3743,34500.0
2014-12-10 09:55:00,68.47,68.6,68.46,68.49,65300.0,44.3743,44.4586,44.3679,44.3873,65300.0
2014-12-10 10:00:00,68.49,68.54,68.33,68.37,110500.0,44.3873,44.4197,44.2836,44.3095,110500.0
2014-12-10 10:05:00,68.37,68.41,68.24,68.26,72800.0,44.3095,44.3355,44.2253,44.2382,72800.0
2014-12-10 10:10:00,68.27,68.42,68.22,68.41,58100.0,44.2447,44.3419,44.2123,44.3355,58100.0
2014-12-10 10:15:00,68.41,68.65,68.4,68.62,91200.0,44.3355,44.491,44.329,44.4716,91200.0
2014-12-10 10:20:00,68.63,68.82,68.62,68.75,199500.0,44.478,44.6012,44.4716,44.5558,199500.0
2014-12-10 10:25:00,68.76,68.78,68.59,68.71,78600.0,44.5623,44.5753,44.4521,44.5299,78600.0
2014-12-10 10:30:00,68.72,68.76,68.58,68.62,56900.0,44.5364,44.5623,44.4456,44.4716,56900.0
2014-12-10 10:35:00,68.62,68.73,68.62,68.73,53200.0,44.4716,44.5428,44.4716,44.5428,53200.0
2014-12-10 10:40:00,68.73,68.75,68.69,68.71,19900.0,44.5428,44.5558,44.5169,44.5299,19900.0
2014-12-10 10:45:00,68.7,68.76,68.69,68.76,38900.0,44.5234,44.5623,44.5169,44.5623,38900.0
2014-12-10 10:50:00,68.76,68.93,68.69,68.93,39800.0,44.5623,44.6725,44.5169,44.6725,39800.0
2014-12-10 10:55:00,68.93,68.99,68.9,68.95,39400.0,44.6725,44.7113,44.653,44.6854,39400.0
2014-12-10 11:00:00,68.95,69.01,68.94,68.95,33900.0,44.6854,44.7243,44.6789,44.6854,33900.0
2014-12-10 11:05:00,68.94,68.94,68.85,68.85,68500.0,44.6789,44.6789,44.6206,44.6206,68500.0
2014-12-10 11:10:00,68.83,68.85,68.74,68.75,83200.0,44.6077,44.6206,44.5493,44.5558,83200.0
2014-12-10 11:15:00,68.76,68.79,68.74,68.75,58300.0,44.5623,44.5817,44.5493,44.5558,58300.0
2014-12-10 11:20:00,68.74,68.79,68.73,68.75,44000.0,44.5493,44.5817,44.5428,44.5558,44000.0
2014-12-10 11:25:00,68.74,68.76,68.63,68.64,39700.0,44.5493,44.5623,44.478,44.4845,39700.0
2014-12-10 11:30:00,68.63,68.63,68.48,68.52,52000.0,44.478,44.478,44.3808,44.4067,52000.0
2014-12-10 11:35:00,68.51,68.53,68.42,68.5,56400.0,44.4003,44.4132,44.3419,44.3938,56400.0
2014-12-10 11:40:00,68.5,68.59,68.5,68.56,47800.0,44.3938,44.4521,44.3938,44.4327,47800.0
2014-12-10 11:45:00,68.56,68.68,68.55,68.67,50400.0,44.4327,44.5104,44.4262,44.504,50400.0
2014-12-10 11:50:00,68.67,68.81,68.67,68.77,91300.0,44.504,44.5947,44.504,44.5688,91300.0
2014-12-10 11:55:00,68.78,68.8,68.74,68.78,69800.0,44.5753,44.5882,44.5493,44.5753,69800.0
2014-12-10 12:00:00,68.78,68.83,68.64,68.72,138100.0,44.5753,44.6077,44.4845,44.5364,138100.0
2014-12-10 12:05:00,68.7,68.72,68.53,68.53,64800.0,44.5234,44.5364,44.4132,44.4132,64800.0
2014-12-10 12:10:00,68.53,68.55,68.43,68.44,44300.0,44.4132,44.4262,44.3484,44.3549,44300.0
2014-12-10 12:15:00,68.44,68.49,68.38,68.42,50200.0,44.3549,44.3873,44.316,44.3419,50200.0
2014-12-10 12:20:00,68.42,68.5,68.38,68.45,40300.0,44.3419,44.3938,44.316,44.3614,40300.0
2014-12-10 12:25:00,68.45,68.52,68.45,68.49,52100.0,44.3614,44.4067,44.3614,44.3873,52100.0
2014-12-10 12:30:00,68.5,68.64,68.47,68.53,68100.0,44.3938,44.4845,44.3743,44.4132,68100.0
2014-12-10 12:35:00,68.54,68.61,68.5,68.53,60800.0,44.4197,44.4651,44.3938,44.4132,60800.0
2014-12-10 12:40:00,68.52,68.74,68.46,68.74,43500.0,44.4067,44.5493,44.3679,44.5493,43500.0
2014-12-10 12:45:00,68.74,68.74,68.58,68.63,56600.0,44.5493,44.5493,44.4456,44.478,56600.0
2014-12-10 12:50:00,68.63,68.69,68.59,68.59,35100.0,44.478,44.5169,44.4521,44.4521,35100.0
2014-12-10 12:55:00,68.6,68.66,68.6,68.62,38300.0,44.4586,44.4975,44.4586,44.4716,38300.0
2014-12-10 13:00:00,68.62,68.75,68.62,68.72,20800.0,44.4716,44.5558,44.4716,44.5364,20800.0
2014-12-10 13:05:00,68.71,68.73,68.62,68.71,41900.0,44.5299,44.5428,44.4716,44.5299,41900.0
2014-12-10 13:10:00,68.71,68.8,68.71,68.76,57500.0,44.5299,44.5882,44.5299,44.5623,57500.0
2014-12-10 13:15:00,68.76,68.77,68.69,68.73,67300.0,44.5623,44.5688,44.5169,44.5428,67300.0
2014-12-10 13:20:00,68.73,68.74,68.64,68.73,54500.0,44.5428,44.5493,44.4845,44.5428,54500.0
2014-12-10 13:25:00,68.73,68.74,68.65,68.72,65000.0,44.5428,44.5493,44.491,44.5364,65000.0
2014-12-10 13:30:00,68.72,68.74,68.5,68.51,71400.0,44.5364,44.5493,44.3938,44.4003,71400.0
2014-12-10 13:35:00,68.51,68.59,68.51,68.58,51600.0,44.4003,44.4521,44.4003,44.4456,51600.0
2014-12-10 13:40:00,68.58,68.58,68.47,68.53,68400.0,44.4456,44.4456,44.3743,44.4132,68400.0
2014-12-10 13:45:00,68.53,68.53,68.16,68.17,143200.0,44.4132,44.4132,44.1734,44.1799,143200.0
2014-12-10 13:50:00,68.16,68.3,68.12,68.24,156500.0,44.1734,44.2642,44.1475,44.2253,156500.0
2014-12-10 13:55:00,68.23,68.26,68.11,68.13,109500.0,44.2188,44.2382,44.141,44.154,109500.0
2014-12-10 14:00:00,68.13,68.25,68.08,68.12,274700.0,44.154,44.2318,44.1216,44.1475,274700.0
2014-12-10 14:05:00,68.13,68.16,67.98,67.99,222500.0,44.154,44.1734,44.0568,44.0633,222500.0
2014-12-10 14:10:00,68.0,68.02,67.9,67.97,265100.0,44.0697,44.0827,44.0049,44.0503,265100.0
2014-12-10 14:15:00,67.98,68.28,67.93,68.19,174200.0,44.0568,44.2512,44.0244,44.1929,174200.0
2014-12-10 14:20:00,68.2,68.22,67.77,67.78,203000.0,44.1994,44.2123,43.9207,43.9272,203000.0
2014-12-10 14:25:00,67.78,68.0,67.78,67.88,75500.0,43.9272,44.0697,43.9272,43.992,75500.0
2014-12-10 14:30:00,67.87,67.95,67.79,67.95,88000.0,43.9855,44.0373,43.9336,44.0373,88000.0
2014-12-10 14:35:00,67.94,67.95,67.78,67.78,81400.0,44.0309,44.0373,43.9272,43.9272,81400.0
2014-12-10 14:40:00,67.78,67.96,67.76,67.86,77400.0,43.9272,44.0438,43.9142,43.979,77400.0
2014-12-10 14:45:00,67.83,67.95,67.81,67.93,55500.0,43.9596,44.0373,43.9466,44.0244,55500.0
2014-12-10 14:50:00,67.93,67.95,67.86,67.9,66400.0,44.0244,44.0373,43.979,44.0049,66400.0
2014-12-10 14:55:00,67.91,67.92,67.8,67.8,65400.0,44.0114,44.0179,43.9401,43.9401,65400.0
2014-12-10 15:00:00,67.8,67.89,67.77,67.82,72900.0,43.9401,43.9985,43.9207,43.9531,72900.0
2014-12-10 15:05:00,67.82,67.98,67.75,67.95,81300.0,43.9531,44.0568,43.9077,44.0373,81300.0
2014-12-10 15:10:00,67.94,68.1,67.87,67.98,75000.0,44.0309,44.1346,43.9855,44.0568,75000.0
2014-12-10 15:15:00,67.96,68.06,67.89,68.05,54800.0,44.0438,44.1086,43.9985,44.1022,54800.0
2014-12-10 15:20:00,68.04,68.07,67.98,68.01,98800.0,44.0957,44.1151,44.0568,44.0762,98800.0
2014-12-10 15:25:00,68.01,68.02,67.88,67.92,71400.0,44.0762,44.0827,43.992,44.0179,71400.0
2014-12-10 15:30:00,67.92,68.04,67.84,68.03,97600.0,44.0179,44.0957,43.9661,44.0892,97600.0
2014-12-10 15:35:00,68.03,68.04,67.88,67.97,118100.0,44.0892,44.0957,43.992,44.0503,118100.0
2014-12-10 15:40:00,67.96,67.97,67.75,67.8,127600.0,44.0438,44.0503,43.9077,43.9401,127600.0
2014-12-10 15:45:00,67.8,67.81,67.65,67.7,248600.0,43.9401,43.9466,43.8429,43.8753,248600.0
2014-12-10 15:50:00,67.69,67.72,67.63,67.65,223900.0,43.8688,43.8883,43.83,43.8429,223900.0
2014-12-10 15:55:00,67.65,67.8,67.53,67.59,421700.0,43.8429,43.9401,43.7651,43.804,421700.0
2014-12-11 09:30:00,66.22,67.15,66.22,67.02,346300.0,42.9162,43.5189,42.9162,43.4346,346300.0
2014-12-11 09:35:00,67.02,67.32,67.01,67.27,141200.0,43.4346,43.629,43.4281,43.5966,141200.0
2014-12-11 09:40:00,67.28,67.5,67.21,67.32,338100.0,43.6031,43.7457,43.5578,43.629,338100.0
2014-12-11 09:45:00,67.33,67.36,66.93,67.01,285100.0,43.6355,43.655,43.3763,43.4281,285100.0
2014-12-11 09:50:00,67.01,67.26,66.95,67.14,144900.0,43.4281,43.5902,43.3893,43.5124,144900.0
2014-12-11 09:55:00,67.14,67.17,66.97,66.98,110200.0,43.5124,43.5318,43.4022,43.4087,110200.0
2014-12-11 10:00:00,66.98,67.37,66.98,67.37,202600.0,43.4087,43.6615,43.4087,43.6615,202600.0
2014-12-11 10:05:00,67.39,67.86,67.19,67.85,250100.0,43.6744,43.979,43.5448,43.9725,250100.0
2014-12-11 10:10:00,67.86,67.96,67.74,67.78,219000.0,43.979,44.0438,43.9012,43.9272,219000.0
2014-12-11 10:15:00,67.78,67.85,67.54,67.56,101500.0,43.9272,43.9725,43.7716,43.7846,101500.0
2014-12-11 10:20:00,67.56,67.6,67.48,67.51,92000.0,43.7846,43.8105,43.7327,43.7522,92000.0
2014-12-11 10:25:00,67.52,67.55,67.43,67.53,92800.0,43.7587,43.7781,43.7003,43.7651,92800.0
2014-12-11 10:30:00,67.53,67.62,67.46,67.5,87000.0,43.7651,43.8235,43.7198,43.7457,87000.0
2014-12-11 10:35:00,67.5,67.53,67.35,67.53,73600.0,43.7457,43.7651,43.6485,43.7651,73600.0
2014-12-11 10:40:00,67.53,67.6,67.38,67.39,112500.0,43.7651,43.8105,43.6679,43.6744,112500.0
2014-12-11 10:45:00,67.4,67.6,67.31,67.59,108200.0,43.6809,43.8105,43.6226,43.804,108200.0
2014-12-11 10:50:00,67.59,67.62,67.46,67.59,92700.0,43.804,43.8235,43.7198,43.804,92700.0
2014-12-11 10:55:00,67.6,67.6,67.47,67.5,88400.0,43.8105,43.8105,43.7263,43.7457,88400.0
2014-12-11 11:00:00,67.5,67.5,67.3,67.35,67500.0,43.7457,43.7457,43.6161,43.6485,67500.0
2014-12-11 11:05:00,67.35,67.36,67.17,67.3,104100.0,43.6485,43.655,43.5318,43.6161,104100.0
2014-12-11 11:10:00,67.32,67.34,67.28,67.29,115000.0,43.629,43.642,43.6031,43.6096,115000.0
2014-12-11 11:15:00,67.29,67.38,67.28,67.38,75300.0,43.6096,43.6679,43.6031,43.6679,75300.0
2014-12-11 11:20:00,67.38,67.57,67.37,67.53,63700.0,43.6679,43.7911,43.6615,43.7651,63700.0
2014-12-11 11:25:00,67.53,67.57,67.4,67.43,50200.0,43.7651,43.7911,43.6809,43.7003,50200.0
2014-12-11 11:30:00,67.43,67.57,67.43,67.49,37400.0,43.7003,43.7911,43.7003,43.7392,37400.0
2014-12-11 11:35:00,67.49,67.56,67.41,67.48,56600.0,43.7392,43.7846,43.6874,43.7327,56600.0
2014-12-11 11:40:00,67.49,67.57,67.44,67.51,56600.0,43.7392,43.7911,43.7068,43.7522,56600.0
2014-12-11 11:45:00,67.51,67.59,67.49,67.57,66500.0,43.7522,43.804,43.7392,43.7911,66500.0
2014-12-11 11:50:00,67.57,67.78,67.57,67.76,57000.0,43.7911,43.9272,43.7911,43.9142,57000.0
2014-12-11 11:55:00,67.76,67.93,67.72,67.91,46500.0,43.9142,44.0244,43.8883,44.0114,46500.0
2014-12-11 12:00:00,67.93,67.96,67.7,67.74,97200.0,44.0244,44.0438,43.8753,43.9012,97200.0
2014-12-11 12:05:00,67.73,67.74,67.65,67.69,44400.0,43.8948,43.9012,43.8429,43.8688,44400.0
2014-12-11 12:10:00,67.7,67.73,67.6,67.61,70600.0,43.8753,43.8948,43.8105,43.817,70600.0
2014-12-11 12:15:00,67.61,67.68,67.61,67.63,48900.0,43.817,43.8624,43.817,43.83,48900.0
2014-12-11 12:20:00,67.64,67.65,67.54,67.55,44100.0,43.8364,43.8429,43.7716,43.7781,44100.0
2014-12-11 12:25:00,67.55,67.62,67.48,67.62,96000.0,43.7781,43.8235,43.7327,43.8235,96000.0
2014-12-11 12:30:00,67.62,67.74,67.62,67.66,36100.0,43.8235,43.9012,43.8235,43.8494,36100.0
2014-12-11 12:35:00,67.66,67.69,67.57,67.63,32300.0,43.8494,43.8688,43.7911,43.83,32300.0
2014-12-11 12:40:00,67.62,67.64,67.57,67.59,26500.0,43.8235,43.8364,43.7911,43.804,26500.0
2014-12-11 12:45:00,67.59,67.61,67.55,67.58,52700.0,43.804,43.817,43.7781,43.7976,52700.0
2014-12-11 12:50:00,67.58,67.71,67.54,67.69,30000.0,43.7976,43.8818,43.7716,43.8688,30000.0
2014-12-11 12:55:00,67.69,67.76,67.66,67.68,46100.0,43.8688,43.9142,43.8494,43.8624,46100.0
2014-12-11 13:00:00,67.67,67.71,67.59,67.66,37300.0,43.8559,43.8818,43.804,43.8494,37300.0
2014-12-11 13:05:00,67.66,67.72,67.63,67.7,38800.0,43.8494,43.8883,43.83,43.8753,38800.0
2014-12-11 13:10:00,67.69,67.7,67.51,67.51,41000.0,43.8688,43.8753,43.7522,43.7522,41000.0
2014-12-11 13:15:00,67.52,67.59,67.48,67.48,64000.0,43.7587,43.804,43.7327,43.7327,64000.0
2014-12-11 13:20:00,67.49,67.54,67.46,67.51,40000.0,43.7392,43.7716,43.7198,43.7522,40000.0
2014-12-11 13:25:00,67.5,67.51,67.45,67.47,45200.0,43.7457,43.7522,43.7133,43.7263,45200.0
2014-12-11 13:30:00,67.47,67.51,67.45,67.47,44200.0,43.7263,43.7522,43.7133,43.7263,44200.0
2014-12-11 13:35:00,67.47,67.49,67.43,67.48,34200.0,43.7263,43.7392,43.7003,43.7327,34200.0
2014-12-11 13:40:00,67.48,67.52,67.46,67.47,53100.0,43.7327,43.7587,43.7198,43.7263,53100.0
2014-12-11 13:45:00,67.48,67.49,67.43,67.46,42800.0,43.7327,43.7392,43.7003,43.7198,42800.0
2014-12-11 13:50:00,67.47,67.49,67.41,67.46,51700.0,43.7263,43.7392,43.6874,43.7198,51700.0
2014-12-11 13:55:00,67.47,67.48,67.32,67.32,53700.0,43.7263,43.7327,43.629,43.629,53700.0
2014-12-11 14:00:00,67.33,67.39,67.29,67.39,63200.0,43.6355,43.6744,43.6096,43.6744,63200.0
2014-12-11 14:05:00,67.4,67.4,67.28,67.37,97100.0,43.6809,43.6809,43.6031,43.6615,97100.0
2014-12-11 14:10:00,67.37,67.37,67.26,67.27,97900.0,43.6615,43.6615,43.5902,43.5966,97900.0
2014-12-11 14:15:00,67.27,67.29,67.21,67.28,63400.0,43.5966,43.6096,43.5578,43.6031,63400.0
2014-12-11 14:20:00,67.27,67.28,67.21,67.23,73600.0,43.5966,43.6031,43.5578,43.5707,73600.0
2014-12-11 14:25:00,67.23,67.25,67.01,67.01,76400.0,43.5707,43.5837,43.4281,43.4281,76400.0
2014-12-11 14:30:00,67.02,67.04,66.95,66.97,114700.0,43.4346,43.4476,43.3893,43.4022,114700.0
2014-12-11 14:35:00,66.97,67.0,66.9,66.93,158200.0,43.4022,43.4217,43.3569,43.3763,158200.0
2014-12-11 14:40:00,66.93,67.16,66.92,67.13,135400.0,43.3763,43.5254,43.3698,43.5059,135400.0
2014-12-11 14:45:00,67.13,67.14,66.78,66.83,136500.0,43.5059,43.5124,43.2791,43.3115,136500.0
2014-12-11 14:50:00,66.83,66.9,66.76,66.9,98600.0,43.3115,43.3569,43.2661,43.3569,98600.0
2014-12-11 14:55:00,66.9,66.94,66.8,66.82,99900.0,43.3569,43.3828,43.292,43.305,99900.0
2014-12-11 15:00:00,66.83,67.22,66.82,67.22,100300.0,43.3115,43.5642,43.305,43.5642,100300.0
2014-12-11 15:05:00,67.22,67.34,67.17,67.17,130300.0,43.5642,43.642,43.5318,43.5318,130300.0
2014-12-11 15:10:00,67.17,67.31,67.16,67.3,105400.0,43.5318,43.6226,43.5254,43.6161,105400.0
2014-12-11 15:15:00,67.31,67.41,67.27,67.34,114900.0,43.6226,43.6874,43.5966,43.642,114900.0
2014-12-11 15:20:00,67.33,67.41,67.31,67.39,104700.0,43.6355,43.6874,43.6226,43.6744,104700.0
2014-12-11 15:25:00,67.39,67.45,67.35,67.42,98700.0,43.6744,43.7133,43.6485,43.6939,98700.0
2014-12-11 15:30:00,67.42,67.44,67.23,67.28,94200.0,43.6939,43.7068,43.5707,43.6031,94200.0
2014-12-11 15:35:00,67.29,67.38,67.22,67.34,91400.0,43.6096,43.6679,43.5642,43.642,91400.0
2014-12-11 15:40:00,67.35,67.4,67.14,67.14,129200.0,43.6485,43.6809,43.5124,43.5124,129200.0
2014-12-11 15:45:00,67.14,67.2,67.12,67.18,185500.0,43.5124,43.5513,43.4994,43.5383,185500.0
2014-12-11 15:50:00,67.18,67.19,66.87,66.97,301000.0,43.5383,43.5448,43.3374,43.4022,301000.0
2014-12-11 15:55:00,66.95,67.11,66.91,67.05,261700.0,43.3893,43.493,43.3633,43.4541,261700.0
2014-12-12 09:30:00,66.53,67.17,66.48,66.74,194700.0,43.1171,43.5318,43.0847,43.2532,194700.0
2014-12-12 09:35:00,66.78,67.1,66.7,66.75,90000.0,43.2791,43.4865,43.2272,43.2596,90000.0
2014-12-12 09:40:00,66.79,66.95,66.66,66.66,72100.0,43.2856,43.3893,43.2013,43.2013,72100.0
2014-12-12 09:45:00,66.65,66.75,66.6,66.64,63600.0,43.1948,43.2596,43.1624,43.1884,63600.0
2014-12-12 09:50:00,66.64,66.68,66.62,66.63,66200.0,43.1884,43.2143,43.1754,43.1819,66200.0
2014-12-12 09:55:00,66.63,66.72,66.51,66.72,87700.0,43.1819,43.2402,43.1041,43.2402,87700.0
2014-12-12 10:00:00,66.72,66.8,66.5,66.58,48800.0,43.2402,43.292,43.0976,43.1495,48800.0
2014-12-12 10:05:00,66.6,66.96,66.59,66.9,49400.0,43.1624,43.3957,43.1559,43.3569,49400.0
2014-12-12 10:10:00,66.92,66.92,66.45,66.46,56300.0,43.3698,43.3698,43.0652,43.0717,56300.0
2014-12-12 10:15:00,66.45,66.46,66.17,66.19,222500.0,43.0652,43.0717,42.8838,42.8967,222500.0
2014-12-12 10:20:00,66.19,66.2,65.94,66.07,119000.0,42.8967,42.9032,42.7347,42.8189,119000.0
2014-12-12 10:25:00,66.09,66.23,66.02,66.23,64100.0,42.8319,42.9226,42.7865,42.9226,64100.0
2014-12-12 10:30:00,66.22,66.34,66.1,66.14,79000.0,42.9162,42.9939,42.8384,42.8643,79000.0
2014-12-12 10:35:00,66.13,66.14,65.99,66.03,136300.0,42.8578,42.8643,42.7671,42.793,136300.0
2014-12-12 10:40:00,66.02,66.1,65.99,66.1,74000.0,42.7865,42.8384,42.7671,42.8384,74000.0
2014-12-12 10:45:00,66.1,66.17,66.06,66.09,60200.0,42.8384,42.8838,42.8125,42.8319,60200.0
2014-12-12 10:50:00,66.07,66.07,65.55,65.58,339100.0,42.8189,42.8189,42.4819,42.5014,339100.0
2014-12-12 10:55:00,65.58,65.69,65.52,65.58,183900.0,42.5014,42.5727,42.4625,42.5014,183900.0
2014-12-12 11:00:00,65.58,65.58,65.3,65.35,181100.0,42.5014,42.5014,42.3199,42.3523,181100.0
2014-12-12 11:05:00,65.36,65.63,65.33,65.63,104700.0,42.3588,42.5338,42.3394,42.5338,104700.0
2014-12-12 11:10:00,65.64,65.96,65.64,65.96,142800.0,42.5403,42.7477,42.5403,42.7477,142800.0
2014-12-12 11:15:00,65.95,65.95,65.67,65.76,74300.0,42.7412,42.7412,42.5597,42.618,74300.0
2014-12-12 11:20:00,65.76,65.93,65.72,65.78,44400.0,42.618,42.7282,42.5921,42.631,44400.0
2014-12-12 11:25:00,65.78,65.84,65.36,65.36,114800.0,42.631,42.6699,42.3588,42.3588,114800.0
2014-12-12 11:30:00,65.36,65.46,65.33,65.38,110800.0,42.3588,42.4236,42.3394,42.3718,110800.0
2014-12-12 11:35:00,65.39,65.42,65.31,65.33,100600.0,42.3782,42.3977,42.3264,42.3394,100600.0
2014-12-12 11:40:00,65.33,65.35,65.21,65.28,107900.0,42.3394,42.3523,42.2616,42.307,107900.0
2014-12-12 11:45:00,65.28,65.37,65.16,65.3,90600.0,42.307,42.3653,42.2292,42.3199,90600.0
2014-12-12 11:50:00,65.3,65.37,65.13,65.16,89700.0,42.3199,42.3653,42.2097,42.2292,89700.0
2014-12-12 11:55:00,65.16,65.19,65.01,65.02,129200.0,42.2292,42.2486,42.132,42.1385,129200.0
2014-12-12 12:00:00,65.03,65.29,65.02,65.27,54000.0,42.1449,42.3134,42.1385,42.3005,54000.0
2014-12-12 12:05:00,65.29,65.41,65.28,65.34,51300.0,42.3134,42.3912,42.307,42.3458,51300.0
2014-12-12 12:10:00,65.34,65.43,65.26,65.43,68400.0,42.3458,42.4042,42.294,42.4042,68400.0
2014-12-12 12:15:00,65.44,65.56,65.35,65.51,51900.0,42.4106,42.4884,42.3523,42.456,51900.0
2014-12-12 12:20:00,65.52,65.52,65.39,65.45,60200.0,42.4625,42.4625,42.3782,42.4171,60200.0
2014-12-12 12:25:00,65.45,65.62,65.39,65.58,56900.0,42.4171,42.5273,42.3782,42.5014,56900.0
2014-12-12 12:30:00,65.59,65.63,65.5,65.62,80600.0,42.5079,42.5338,42.4495,42.5273,80600.0
2014-12-12 12:35:00,65.62,65.64,65.55,65.55,170300.0,42.5273,42.5403,42.4819,42.4819,170300.0
2014-12-12 12:40:00,65.56,65.61,65.5,65.52,90800.0,42.4884,42.5208,42.4495,42.4625,90800.0
2014-12-12 12:45:00,65.53,65.61,65.51,65.53,160900.0,42.469,42.5208,42.456,42.469,160900.0
2014-12-12 12:50:00,65.52,65.58,65.52,65.53,59600.0,42.4625,42.5014,42.4625,42.469,59600.0
2014-12-12 12:55:00,65.52,65.55,65.52,65.55,76200.0,42.4625,42.4819,42.4625,42.4819,76200.0
2014-12-12 13:00:00,65.55,65.55,65.47,65.51,106200.0,42.4819,42.4819,42.4301,42.456,106200.0
2014-12-12 13:05:00,65.5,65.62,65.47,65.62,151700.0,42.4495,42.5273,42.4301,42.5273,151700.0
2014-12-12 13:10:00,65.62,65.62,65.49,65.55,93700.0,42.5273,42.5273,42.4431,42.4819,93700.0
2014-12-12 13:15:00,65.55,65.63,65.54,65.59,132100.0,42.4819,42.5338,42.4755,42.5079,132100.0
2014-12-12 13:20:00,65.59,65.75,65.58,65.7,79800.0,42.5079,42.6116,42.5014,42.5792,79800.0
2014-12-12 13:25:00,65.7,65.78,65.64,65.78,77600.0,42.5792,42.631,42.5403,42.631,77600.0
2014-12-12 13:30:00,65.79,65.84,65.72,65.78,97300.0,42.6375,42.6699,42.5921,42.631,97300.0
2014-12-12 13:35:00,65.79,65.81,65.71,65.75,57900.0,42.6375,42.6504,42.5856,42.6116,57900.0
2014-12-12 13:40:00,65.76,65.9,65.75,65.86,70800.0,42.618,42.7088,42.6116,42.6828,70800.0
2014-12-12 13:45:00,65.87,65.87,65.71,65.86,63100.0,42.6893,42.6893,42.5856,42.6828,63100.0
2014-12-12 13:50:00,65.86,65.91,65.86,65.9,62300.0,42.6828,42.7152,42.6828,42.7088,62300.0
2014-12-12 13:55:00,65.91,65.91,65.76,65.87,86300.0,42.7152,42.7152,42.618,42.6893,86300.0
2014-12-12 14:00:00,65.87,65.9,65.81,65.89,47400.0,42.6893,42.7088,42.6504,42.7023,47400.0
2014-12-12 14:05:00,65.89,65.95,65.83,65.91,84600.0,42.7023,42.7412,42.6634,42.7152,84600.0
2014-12-12 14:10:00,65.91,65.93,65.82,65.9,55800.0,42.7152,42.7282,42.6569,42.7088,55800.0
2014-12-12 14:15:00,65.89,65.91,65.76,65.77,75000.0,42.7023,42.7152,42.618,42.6245,75000.0
2014-12-12 14:20:00,65.75,65.93,65.7,65.78,62800.0,42.6116,42.7282,42.5792,42.631,62800.0
2014-12-12 14:25:00,65.78,65.84,65.65,65.66,88100.0,42.631,42.6699,42.5467,42.5532,88100.0
2014-12-12 14:30:00,65.66,65.84,65.65,65.82,59000.0,42.5532,42.6699,42.5467,42.6569,59000.0
2014-12-12 14:35:00,65.81,65.85,65.62,65.71,82100.0,42.6504,42.6764,42.5273,42.5856,82100.0
2014-12-12 14:40:00,65.72,65.79,65.68,65.76,54000.0,42.5921,42.6375,42.5662,42.618,54000.0
2014-12-12 14:45:00,65.76,65.83,65.71,65.81,69600.0,42.618,42.6634,42.5856,42.6504,69600.0
2014-12-12 14:50:00,65.82,65.83,65.75,65.81,67100.0,42.6569,42.6634,42.6116,42.6504,67100.0
2014-12-12 14:55:00,65.81,65.94,65.8,65.92,69500.0,42.6504,42.7347,42.644,42.7217,69500.0
2014-12-12 15:00:00,65.92,65.95,65.87,65.87,96700.0,42.7217,42.7412,42.6893,42.6893,96700.0
2014-12-12 15:05:00,65.88,65.92,65.82,65.92,60600.0,42.6958,42.7217,42.6569,42.7217,60600.0
2014-12-12 15:10:00,65.91,65.93,65.79,65.79,72000.0,42.7152,42.7282,42.6375,42.6375,72000.0
2014-12-12 15:15:00,65.8,65.87,65.76,65.82,86500.0,42.644,42.6893,42.618,42.6569,86500.0
2014-12-12 15:20:00,65.82,65.87,65.76,65.82,79700.0,42.6569,42.6893,42.618,42.6569,79700.0
2014-12-12 15:25:00,65.81,65.9,65.76,65.84,79200.0,42.6504,42.7088,42.618,42.6699,79200.0
2014-12-12 15:30:00,65.84,65.84,65.7,65.72,183700.0,42.6699,42.6699,42.5792,42.5921,183700.0
2014-12-12 15:35:00,65.7,65.76,65.52,65.53,152000.0,42.5792,42.618,42.4625,42.469,152000.0
2014-12-12 15:40:00,65.52,65.59,65.47,65.55,142500.0,42.4625,42.5079,42.4301,42.4819,142500.0
2014-12-12 15:45:00,65.55,65.55,65.34,65.51,181000.0,42.4819,42.4819,42.3458,42.456,181000.0
2014-12-12 15:50:00,65.51,65.51,65.32,65.4,182400.0,42.456,42.456,42.3329,42.3847,182400.0
2014-12-12 15:55:00,65.4,65.5,65.23,65.28,406700.0,42.3847,42.4495,42.2746,42.307,406700.0
2014-12-15 09:30:00,65.75,66.47,65.75,65.84,214500.0,42.6116,43.0782,42.6116,42.6699,214500.0
2014-12-15 09:35:00,65.84,66.3,65.82,65.86,83000.0,42.6699,42.968,42.6569,42.6828,83000.0
2014-12-15 09:40:00,65.84,66.09,65.84,65.89,74700.0,42.6699,42.8319,42.6699,42.7023,74700.0
2014-12-15 09:45:00,65.89,66.11,65.87,66.1,116100.0,42.7023,42.8449,42.6893,42.8384,116100.0
2014-12-15 09:50:00,66.1,66.19,65.96,66.07,122300.0,42.8384,42.8967,42.7477,42.8189,122300.0
2014-12-15 09:55:00,66.08,66.29,66.01,66.29,194500.0,42.8254,42.9615,42.7801,42.9615,194500.0
2014-12-15 10:00:00,66.28,66.28,65.88,65.92,71100.0,42.955,42.955,42.6958,42.7217,71100.0
2014-12-15 10:05:00,65.93,66.04,65.9,65.9,91500.0,42.7282,42.7995,42.7088,42.7088,91500.0
2014-12-15 10:10:00,65.89,66.15,65.86,66.12,65700.0,42.7023,42.8708,42.6828,42.8513,65700.0
2014-12-15 10:15:00,66.12,66.39,66.11,66.14,85100.0,42.8513,43.0263,42.8449,42.8643,85100.0
2014-12-15 10:20:00,66.15,66.16,65.93,66.0,82600.0,42.8708,42.8773,42.7282,42.7736,82600.0
2014-12-15 10:25:00,66.01,66.12,65.96,66.06,49100.0,42.7801,42.8513,42.7477,42.8125,49100.0
2014-12-15 10:30:00,66.07,66.07,65.6,65.62,91100.0,42.8189,42.8189,42.5143,42.5273,91100.0
2014-12-15 10:35:00,65.61,65.66,65.38,65.48,89700.0,42.5208,42.5532,42.3718,42.4366,89700.0
2014-12-15 10:40:00,65.47,65.59,65.33,65.44,56000.0,42.4301,42.5079,42.3394,42.4106,56000.0
2014-12-15 10:45:00,65.42,65.51,65.35,65.47,102900.0,42.3977,42.456,42.3523,42.4301,102900.0
2014-12-15 10:50:00,65.46,65.9,65.41,65.85,108500.0,42.4236,42.7088,42.3912,42.6764,108500.0
2014-12-15 10:55:00,65.85,65.85,65.55,65.59,42400.0,42.6764,42.6764,42.4819,42.5079,42400.0
2014-12-15 11:00:00,65.58,65.6,65.31,65.4,77000.0,42.5014,42.5143,42.3264,42.3847,77000.0
2014-12-15 11:05:00,65.38,65.47,65.23,65.41,80400.0,42.3718,42.4301,42.2746,42.3912,80400.0
2014-12-15 11:10:00,65.42,65.52,65.2,65.21,53200.0,42.3977,42.4625,42.2551,42.2616,53200.0
2014-12-15 11:15:00,65.21,65.27,65.06,65.16,59400.0,42.2616,42.3005,42.1644,42.2292,59400.0
2014-12-15 11:20:00,65.15,65.22,64.91,64.95,130300.0,42.2227,42.2681,42.0672,42.0931,130300.0
2014-12-15 11:25:00,64.95,65.03,64.85,64.99,116900.0,42.0931,42.1449,42.0283,42.119,116900.0
2014-12-15 11:30:00,64.98,65.12,64.95,65.11,85300.0,42.1125,42.2033,42.0931,42.1968,85300.0
2014-12-15 11:35:00,65.11,65.12,64.81,64.87,118000.0,42.1968,42.2033,42.0024,42.0412,118000.0
2014-12-15 11:40:00,64.87,65.08,64.83,65.0,118000.0,42.0412,42.1773,42.0153,42.1255,118000.0
2014-12-15 11:45:00,65.01,65.17,64.94,65.09,76100.0,42.132,42.2357,42.0866,42.1838,76100.0
2014-12-15 11:50:00,65.08,65.21,65.0,65.0,66800.0,42.1773,42.2616,42.1255,42.1255,66800.0
2014-12-15 11:55:00,64.99,65.08,64.93,65.01,35800.0,42.119,42.1773,42.0801,42.132,35800.0
2014-12-15 12:00:00,65.02,65.24,65.02,65.17,33800.0,42.1385,42.281,42.1385,42.2357,33800.0
2014-12-15 12:05:00,65.19,65.36,65.16,65.28,55500.0,42.2486,42.3588,42.2292,42.307,55500.0
2014-12-15 12:10:00,65.28,65.38,65.18,65.32,35000.0,42.307,42.3718,42.2421,42.3329,35000.0
2014-12-15 12:15:00,65.32,65.38,65.17,65.2,57600.0,42.3329,42.3718,42.2357,42.2551,57600.0
2014-12-15 12:20:00,65.21,65.36,65.21,65.33,47900.0,42.2616,42.3588,42.2616,42.3394,47900.0
2014-12-15 12:25:00,65.32,65.53,65.31,65.42,53200.0,42.3329,42.469,42.3264,42.3977,53200.0
2014-12-15 12:30:00,65.45,65.54,65.41,65.52,44500.0,42.4171,42.4755,42.3912,42.4625,44500.0
2014-12-15 12:35:00,65.52,65.74,65.46,65.7,65900.0,42.4625,42.6051,42.4236,42.5792,65900.0
2014-12-15 12:40:00,65.7,65.73,65.52,65.59,29600.0,42.5792,42.5986,42.4625,42.5079,29600.0
2014-12-15 12:45:00,65.59,65.72,65.57,65.65,44200.0,42.5079,42.5921,42.4949,42.5467,44200.0
2014-12-15 12:50:00,65.65,65.84,65.54,65.8,55200.0,42.5467,42.6699,42.4755,42.644,55200.0
2014-12-15 12:55:00,65.78,65.94,65.75,65.82,37800.0,42.631,42.7347,42.6116,42.6569,37800.0
2014-12-15 13:00:00,65.8,65.91,65.77,65.84,36400.0,42.644,42.7152,42.6245,42.6699,36400.0
2014-12-15 13:05:00,65.83,65.84,65.64,65.67,30100.0,42.6634,42.6699,42.5403,42.5597,30100.0
2014-12-15 13:10:00,65.68,65.75,65.55,65.56,32800.0,42.5662,42.6116,42.4819,42.4884,32800.0
2014-12-15 13:15:00,65.57,65.58,65.45,65.52,39500.0,42.4949,42.5014,42.4171,42.4625,39500.0
2014-12-15 13:20:00,65.53,65.71,65.52,65.59,47600.0,42.469,42.5856,42.4625,42.5079,47600.0
2014-12-15 13:25:00,65.59,65.63,65.44,65.44,36500.0,42.5079,42.5338,42.4106,42.4106,36500.0
2014-12-15 13:30:00,65.45,65.61,65.44,65.56,152200.0,42.4171,42.5208,42.4106,42.4884,152200.0
2014-12-15 13:35:00,65.56,65.83,65.55,65.71,53700.0,42.4884,42.6634,42.4819,42.5856,53700.0
2014-12-15 13:40:00,65.68,65.83,65.61,65.65,44400.0,42.5662,42.6634,42.5208,42.5467,44400.0
2014-12-15 13:45:00,65.65,65.65,65.44,65.51,52200.0,42.5467,42.5467,42.4106,42.456,52200.0
2014-12-15 13:50:00,65.5,65.75,65.45,65.68,49800.0,42.4495,42.6116,42.4171,42.5662,49800.0
2014-12-15 13:55:00,65.68,65.76,65.54,65.69,43800.0,42.5662,42.618,42.4755,42.5727,43800.0
2014-12-15 14:00:00,65.66,65.73,65.49,65.5,55500.0,42.5532,42.5986,42.4431,42.4495,55500.0
2014-12-15 14:05:00,65.5,65.62,65.45,65.6,38100.0,42.4495,42.5273,42.4171,42.5143,38100.0
2014-12-15 14:10:00,65.61,65.68,65.49,65.54,35900.0,42.5208,42.5662,42.4431,42.4755,35900.0
2014-12-15 14:15:00,65.53,65.66,65.47,65.47,65900.0,42.469,42.5532,42.4301,42.4301,65900.0
2014-12-15 14:20:00,65.47,65.76,65.47,65.76,118600.0,42.4301,42.618,42.4301,42.618,118600.0
2014-12-15 14:25:00,65.78,66.0,65.78,65.86,161100.0,42.631,42.7736,42.631,42.6828,161100.0
2014-12-15 14:30:00,65.87,65.92,65.69,65.77,62600.0,42.6893,42.7217,42.5727,42.6245,62600.0
2014-12-15 14:35:00,65.76,65.99,65.75,65.92,59900.0,42.618,42.7671,42.6116,42.7217,59900.0
2014-12-15 14:40:00,65.93,65.95,65.6,65.67,50300.0,42.7282,42.7412,42.5143,42.5597,50300.0
2014-12-15 14:45:00,65.66,65.77,65.58,65.72,39800.0,42.5532,42.6245,42.5014,42.5921,39800.0
2014-12-15 14:50:00,65.68,65.81,65.65,65.81,37600.0,42.5662,42.6504,42.5467,42.6504,37600.0
2014-12-15 14:55:00,65.81,65.82,65.68,65.7,39000.0,42.6504,42.6569,42.5662,42.5792,39000.0
2014-12-15 15:00:00,65.69,65.88,65.66,65.77,60000.0,42.5727,42.6958,42.5532,42.6245,60000.0
2014-12-15 15:05:00,65.76,65.87,65.71,65.77,51800.0,42.618,42.6893,42.5856,42.6245,51800.0
2014-12-15 15:10:00,65.79,65.87,65.73,65.77,62300.0,42.6375,42.6893,42.5986,42.6245,62300.0
2014-12-15 15:15:00,65.76,65.78,65.64,65.73,66400.0,42.618,42.631,42.5403,42.5986,66400.0
2014-12-15 15:20:00,65.73,65.8,65.64,65.73,71700.0,42.5986,42.644,42.5403,42.5986,71700.0
2014-12-15 15:25:00,65.73,65.85,65.64,65.64,80000.0,42.5986,42.6764,42.5403,42.5403,80000.0
2014-12-15 15:30:00,65.64,65.68,65.56,65.58,90300.0,42.5403,42.5662,42.4884,42.5014,90300.0
2014-12-15 15:35:00,65.58,65.92,65.57,65.85,132500.0,42.5014,42.7217,42.4949,42.6764,132500.0
2014-12-15 15:40:00,65.86,66.0,65.83,65.98,192300.0,42.6828,42.7736,42.6634,42.7606,192300.0
2014-12-15 15:45:00,65.97,65.97,65.7,65.89,145700.0,42.7541,42.7541,42.5792,42.7023,145700.0
2014-12-15 15:50:00,65.88,65.94,65.84,65.92,163900.0,42.6958,42.7347,42.6699,42.7217,163900.0
2014-12-15 15:55:00,65.93,65.93,65.62,65.62,384800.0,42.7282,42.7282,42.5273,42.5273,384800.0
2014-12-16 09:30:00,65.11,65.43,64.8,65.41,216900.0,42.1968,42.4042,41.9959,42.3912,216900.0
2014-12-16 09:35:00,65.39,65.51,65.23,65.34,84300.0,42.3782,42.456,42.2746,42.3458,84300.0
2014-12-16 09:40:00,65.36,65.44,65.26,65.28,142100.0,42.3588,42.4106,42.294,42.307,142100.0
2014-12-16 09:45:00,65.26,65.49,65.17,65.49,139300.0,42.294,42.4431,42.2357,42.4431,139300.0
2014-12-16 09:50:00,65.5,65.65,65.48,65.6,74500.0,42.4495,42.5467,42.4366,42.5143,74500.0
2014-12-16 09:55:00,65.62,65.65,65.28,65.41,195900.0,42.5273,42.5467,42.307,42.3912,195900.0
2014-12-16 10:00:00,65.4,65.78,65.4,65.74,124900.0,42.3847,42.631,42.3847,42.6051,124900.0
2014-12-16 10:05:00,65.74,65.86,65.3,65.3,69300.0,42.6051,42.6828,42.3199,42.3199,69300.0
2014-12-16 10:10:00,65.3,65.43,65.26,65.31,63500.0,42.3199,42.4042,42.294,42.3264,63500.0
2014-12-16 10:15:00,65.3,65.89,65.3,65.81,107200.0,42.3199,42.7023,42.3199,42.6504,107200.0
2014-12-16 10:20:00,65.81,65.93,65.63,65.93,58500.0,42.6504,42.7282,42.5338,42.7282,58500.0
2014-12-16 10:25:00,65.93,66.09,65.83,66.09,57300.0,42.7282,42.8319,42.6634,42.8319,57300.0
2014-12-16 10:30:00,66.1,66.11,65.97,66.05,84600.0,42.8384,42.8449,42.7541,42.806,84600.0
2014-12-16 10:35:00,66.05,66.14,65.98,66.09,92300.0,42.806,42.8643,42.7606,42.8319,92300.0
2014-12-16 10:40:00,66.09,66.1,65.63,65.84,113300.0,42.8319,42.8384,42.5338,42.6699,113300.0
2014-12-16 10:45:00,65.83,66.09,65.82,65.94,55700.0,42.6634,42.8319,42.6569,42.7347,55700.0
2014-12-16 10:50:00,65.95,66.15,65.92,66.14,54300.0,42.7412,42.8708,42.7217,42.8643,54300.0
2014-12-16 10:55:00,66.15,66.33,66.1,66.11,68900.0,42.8708,42.9874,42.8384,42.8449,68900.0
2014-12-16 11:00:00,66.15,66.24,66.11,66.19,297700.0,42.8708,42.9291,42.8449,42.8967,297700.0
2014-12-16 11:05:00,66.2,66.2,66.04,66.1,89900.0,42.9032,42.9032,42.7995,42.8384,89900.0
2014-12-16 11:10:00,66.12,66.16,66.04,66.13,91900.0,42.8513,42.8773,42.7995,42.8578,91900.0
2014-12-16 11:15:00,66.13,66.22,66.07,66.22,95400.0,42.8578,42.9162,42.8189,42.9162,95400.0
2014-12-16 11:20:00,66.23,66.59,66.23,66.58,75200.0,42.9226,43.1559,42.9226,43.1495,75200.0
2014-12-16 11:25:00,66.58,66.94,66.53,66.9,140700.0,43.1495,43.3828,43.1171,43.3569,140700.0
2014-12-16 11:30:00,66.9,66.9,66.5,66.52,136700.0,43.3569,43.3569,43.0976,43.1106,136700.0
2014-12-16 11:35:00,66.53,66.67,66.47,66.54,46600.0,43.1171,43.2078,43.0782,43.1235,46600.0
2014-12-16 11:40:00,66.56,66.56,66.45,66.5,65500.0,43.1365,43.1365,43.0652,43.0976,65500.0
2014-12-16 11:45:00,66.5,66.51,66.36,66.49,50800.0,43.0976,43.1041,43.0069,43.0911,50800.0
2014-12-16 11:50:00,66.48,66.51,66.39,66.42,85500.0,43.0847,43.1041,43.0263,43.0458,85500.0
2014-12-16 11:55:00,66.42,66.42,66.25,66.32,57000.0,43.0458,43.0458,42.9356,42.981,57000.0
2014-12-16 12:00:00,66.32,66.47,66.26,66.29,50200.0,42.981,43.0782,42.9421,42.9615,50200.0
2014-12-16 12:05:00,66.29,66.29,66.18,66.22,32400.0,42.9615,42.9615,42.8902,42.9162,32400.0
2014-12-16 12:10:00,66.22,66.29,66.06,66.06,56000.0,42.9162,42.9615,42.8125,42.8125,56000.0
2014-12-16 12:15:00,66.07,66.22,66.07,66.11,39100.0,42.8189,42.9162,42.8189,42.8449,39100.0
2014-12-16 12:20:00,66.12,66.22,66.08,66.09,36400.0,42.8513,42.9162,42.8254,42.8319,36400.0
2014-12-16 12:25:00,66.11,66.32,66.11,66.32,43800.0,42.8449,42.981,42.8449,42.981,43800.0
2014-12-16 12:30:00,66.31,66.35,66.24,66.3,42300.0,42.9745,43.0004,42.9291,42.968,42300.0
2014-12-16 12:35:00,66.3,66.43,66.27,66.38,40800.0,42.968,43.0523,42.9486,43.0198,40800.0
2014-12-16 12:40:00,66.38,66.4,66.18,66.18,33900.0,43.0198,43.0328,42.8902,42.8902,33900.0
2014-12-16 12:45:00,66.18,66.25,66.04,66.16,40900.0,42.8902,42.9356,42.7995,42.8773,40900.0
2014-12-16 12:50:00,66.17,66.28,66.15,66.15,34800.0,42.8838,42.955,42.8708,42.8708,34800.0
2014-12-16 12:55:00,66.13,66.24,66.1,66.1,46400.0,42.8578,42.9291,42.8384,42.8384,46400.0
2014-12-16 13:00:00,66.11,66.29,66.1,66.23,45900.0,42.8449,42.9615,42.8384,42.9226,45900.0
2014-12-16 13:05:00,66.23,66.27,66.1,66.14,56400.0,42.9226,42.9486,42.8384,42.8643,56400.0
2014-12-16 13:10:00,66.14,66.15,65.89,65.97,80700.0,42.8643,42.8708,42.7023,42.7541,80700.0
2014-12-16 13:15:00,65.98,66.09,65.82,65.95,113200.0,42.7606,42.8319,42.6569,42.7412,113200.0
2014-12-16 13:20:00,65.94,66.0,65.84,65.84,67800.0,42.7347,42.7736,42.6699,42.6699,67800.0
2014-12-16 13:25:00,65.84,65.95,65.8,65.95,52400.0,42.6699,42.7412,42.644,42.7412,52400.0
2014-12-16 13:30:00,65.95,66.0,65.71,65.99,54500.0,42.7412,42.7736,42.5856,42.7671,54500.0
2014-12-16 13:35:00,65.97,66.12,65.97,66.04,47000.0,42.7541,42.8513,42.7541,42.7995,47000.0
2014-12-16 13:40:00,66.06,66.24,66.05,66.16,56500.0,42.8125,42.9291,42.806,42.8773,56500.0
2014-12-16 13:45:00,66.16,66.22,66.01,66.13,47100.0,42.8773,42.9162,42.7801,42.8578,47100.0
2014-12-16 13:50:00,66.14,66.29,66.14,66.2,52300.0,42.8643,42.9615,42.8643,42.9032,52300.0
2014-12-16 13:55:00,66.19,66.25,66.04,66.07,46000.0,42.8967,42.9356,42.7995,42.8189,46000.0
2014-12-16 14:00:00,66.07,66.21,66.07,66.1,41800.0,42.8189,42.9097,42.8189,42.8384,41800.0
2014-12-16 14:05:00,66.11,66.3,66.09,66.22,54800.0,42.8449,42.968,42.8319,42.9162,54800.0
2014-12-16 14:10:00,66.23,66.3,66.17,66.17,69400.0,42.9226,42.968,42.8838,42.8838,69400.0
2014-12-16 14:15:00,66.17,66.24,66.13,66.19,66600.0,42.8838,42.9291,42.8578,42.8967,66600.0
2014-12-16 14:20:00,66.21,66.28,66.21,66.22,57800.0,42.9097,42.955,42.9097,42.9162,57800.0
2014-12-16 14:25:00,66.22,66.22,66.04,66.08,68500.0,42.9162,42.9162,42.7995,42.8254,68500.0
2014-12-16 14:30:00,66.08,66.26,66.05,66.19,91000.0,42.8254,42.9421,42.806,42.8967,91000.0
2014-12-16 14:35:00,66.19,66.23,66.13,66.2,52800.0,42.8967,42.9226,42.8578,42.9032,52800.0
2014-12-16 14:40:00,66.21,66.27,66.2,66.22,65400.0,42.9097,42.9486,42.9032,42.9162,65400.0
2014-12-16 14:45:00,66.21,66.23,66.13,66.2,46700.0,42.9097,42.9226,42.8578,42.9032,46700.0
2014-12-16 14:50:00,66.19,66.2,65.93,66.04,66300.0,42.8967,42.9032,42.7282,42.7995,66300.0
2014-12-16 14:55:00,66.04,66.05,65.92,65.98,61300.0,42.7995,42.806,42.7217,42.7606,61300.0
2014-12-16 15:00:00,65.99,66.0,65.9,65.96,124000.0,42.7671,42.7736,42.7088,42.7477,124000.0
2014-12-16 15:05:00,65.97,66.09,65.91,65.92,127300.0,42.7541,42.8319,42.7152,42.7217,127300.0
2014-12-16 15:10:00,65.92,65.96,65.8,65.83,94600.0,42.7217,42.7477,42.644,42.6634,94600.0
2014-12-16 15:15:00,65.84,65.92,65.81,65.83,96600.0,42.6699,42.7217,42.6504,42.6634,96600.0
2014-12-16 15:20:00,65.83,65.91,65.79,65.83,72800.0,42.6634,42.7152,42.6375,42.6634,72800.0
2014-12-16 15:25:00,65.83,65.84,65.65,65.66,101400.0,42.6634,42.6699,42.5467,42.5532,101400.0
2014-12-16 15:30:00,65.67,66.01,65.65,65.93,119600.0,42.5597,42.7801,42.5467,42.7282,119600.0
2014-12-16 15:35:00,65.93,65.99,65.69,65.74,101600.0,42.7282,42.7671,42.5727,42.6051,101600.0
2014-12-16 15:40:00,65.76,65.76,65.4,65.43,158100.0,42.618,42.618,42.3847,42.4042,158100.0
2014-12-16 15:45:00,65.43,65.7,65.4,65.69,186300.0,42.4042,42.5792,42.3847,42.5727,186300.0
2014-12-16 15:50:00,65.67,65.68,65.41,65.57,196300.0,42.5597,42.5662,42.3912,42.4949,196300.0
2014-12-16 15:55:00,65.59,65.59,65.2,65.27,367100.0,42.5079,42.5079,42.2551,42.3005,367100.0
2014-12-17 09:30:00,65.5,65.74,65.25,65.28,85700.0,42.4495,42.6051,42.2875,42.307,85700.0
2014-12-17 09:35:00,65.27,65.96,65.27,65.96,53700.0,42.3005,42.7477,42.3005,42.7477,53700.0
2014-12-17 09:40:00,65.89,66.03,65.7,66.0,56900.0,42.7023,42.793,42.5792,42.7736,56900.0
2014-12-17 09:45:00,65.99,66.05,65.75,65.79,30000.0,42.7671,42.806,42.6116,42.6375,30000.0
2014-12-17 09:50:00,65.76,65.78,65.42,65.55,70100.0,42.618,42.631,42.3977,42.4819,70100.0
2014-12-17 09:55:00,65.55,65.58,65.33,65.58,51900.0,42.4819,42.5014,42.3394,42.5014,51900.0
2014-12-17 10:00:00,65.59,65.66,65.28,65.32,43900.0,42.5079,42.5532,42.307,42.3329,43900.0
2014-12-17 10:05:00,65.3,65.44,65.25,65.29,56100.0,42.3199,42.4106,42.2875,42.3134,56100.0
2014-12-17 10:10:00,65.29,65.45,65.2,65.45,59200.0,42.3134,42.4171,42.2551,42.4171,59200.0
2014-12-17 10:15:00,65.48,65.49,65.22,65.26,54400.0,42.4366,42.4431,42.2681,42.294,54400.0
2014-12-17 10:20:00,65.27,65.29,65.16,65.22,63500.0,42.3005,42.3134,42.2292,42.2681,63500.0
2014-12-17 10:25:00,65.22,65.26,65.15,65.18,77600.0,42.2681,42.294,42.2227,42.2421,77600.0
2014-12-17 10:30:00,65.18,65.23,65.14,65.22,61300.0,42.2421,42.2746,42.2162,42.2681,61300.0
2014-12-17 10:35:00,65.22,65.31,65.16,65.3,86500.0,42.2681,42.3264,42.2292,42.3199,86500.0
2014-12-17 10:40:00,65.3,65.31,65.19,65.23,62300.0,42.3199,42.3264,42.2486,42.2746,62300.0
2014-12-17 10:45:00,65.25,65.31,65.22,65.26,65200.0,42.2875,42.3264,42.2681,42.294,65200.0
2014-12-17 10:50:00,65.26,65.28,65.2,65.2,37000.0,42.294,42.307,42.2551,42.2551,37000.0
2014-12-17 10:55:00,65.19,65.28,65.12,65.17,40700.0,42.2486,42.307,42.2033,42.2357,40700.0
2014-12-17 11:00:00,65.16,65.27,65.12,65.26,59000.0,42.2292,42.3005,42.2033,42.294,59000.0
2014-12-17 11:05:00,65.26,65.27,65.17,65.23,45300.0,42.294,42.3005,42.2357,42.2746,45300.0
2014-12-17 11:10:00,65.23,65.26,65.1,65.13,53100.0,42.2746,42.294,42.1903,42.2097,53100.0
2014-12-17 11:15:00,65.13,65.21,65.09,65.21,35200.0,42.2097,42.2616,42.1838,42.2616,35200.0
2014-12-17 11:20:00,65.22,65.61,65.21,65.61,64600.0,42.2681,42.5208,42.2616,42.5208,64600.0
2014-12-17 11:25:00,65.61,65.7,65.57,65.62,47800.0,42.5208,42.5792,42.4949,42.5273,47800.0
2014-12-17 11:30:00,65.63,65.63,65.22,65.25,76200.0,42.5338,42.5338,42.2681,42.2875,76200.0
2014-12-17 11:35:00,65.25,65.63,65.25,65.6,60600.0,42.2875,42.5338,42.2875,42.5143,60600.0
2014-12-17 11:40:00,65.6,65.65,65.4,65.52,97900.0,42.5143,42.5467,42.3847,42.4625,97900.0
2014-12-17 11:45:00,65.52,65.53,65.44,65.48,48200.0,42.4625,42.469,42.4106,42.4366,48200.0
2014-12-17 11:50:00,65.48,65.56,65.45,65.51,44400.0,42.4366,42.4884,42.4171,42.456,44400.0
2014-12-17 11:55:00,65.52,65.8,65.46,65.7,76400.0,42.4625,42.644,42.4236,42.5792,76400.0
2014-12-17 12:00:00,65.7,65.75,65.66,65.7,20000.0,42.5792,42.6116,42.5532,42.5792,20000.0
2014-12-17 12:05:00,65.69,65.73,65.63,65.66,27000.0,42.5727,42.5986,42.5338,42.5532,27000.0
2014-12-17 12:10:00,65.67,65.67,65.49,65.49,23300.0,42.5597,42.5597,42.4431,42.4431,23300.0
2014-12-17 12:15:00,65.48,65.54,65.38,65.38,33400.0,42.4366,42.4755,42.3718,42.3718,33400.0
2014-12-17 12:20:00,65.39,65.47,65.32,65.37,53200.0,42.3782,42.4301,42.3329,42.3653,53200.0
2014-12-17 12:25:00,65.35,65.37,65.26,65.3,27600.0,42.3523,42.3653,42.294,42.3199,27600.0
2014-12-17 12:30:00,65.31,65.51,65.31,65.43,52400.0,42.3264,42.456,42.3264,42.4042,52400.0
2014-12-17 12:35:00,65.42,65.43,65.28,65.28,32100.0,42.3977,42.4042,42.307,42.307,32100.0
2014-12-17 12:40:00,65.29,65.41,65.25,65.36,24600.0,42.3134,42.3912,42.2875,42.3588,24600.0
2014-12-17 12:45:00,65.36,65.41,65.29,65.38,23500.0,42.3588,42.3912,42.3134,42.3718,23500.0
2014-12-17 12:50:00,65.39,65.52,65.38,65.42,38700.0,42.3782,42.4625,42.3718,42.3977,38700.0
2014-12-17 12:55:00,65.43,65.52,65.41,65.48,30200.0,42.4042,42.4625,42.3912,42.4366,30200.0
2014-12-17 13:00:00,65.49,65.52,65.45,65.51,23400.0,42.4431,42.4625,42.4171,42.456,23400.0
2014-12-17 13:05:00,65.52,65.61,65.5,65.57,16500.0,42.4625,42.5208,42.4495,42.4949,16500.0
2014-12-17 13:10:00,65.57,65.59,65.5,65.56,13100.0,42.4949,42.5079,42.4495,42.4884,13100.0
2014-12-17 13:15:00,65.56,65.62,65.54,65.57,23900.0,42.4884,42.5273,42.4755,42.4949,23900.0
2014-12-17 13:20:00,65.56,65.62,65.44,65.45,21000.0,42.4884,42.5273,42.4106,42.4171,21000.0
2014-12-17 13:25:00,65.44,65.55,65.41,65.53,38000.0,42.4106,42.4819,42.3912,42.469,38000.0
2014-12-17 13:30:00,65.53,65.63,65.48,65.59,28900.0,42.469,42.5338,42.4366,42.5079,28900.0
2014-12-17 13:35:00,65.58,65.64,65.52,65.64,30200.0,42.5014,42.5403,42.4625,42.5403,30200.0
2014-12-17 13:40:00,65.65,65.77,65.61,65.66,30900.0,42.5467,42.6245,42.5208,42.5532,30900.0
2014-12-17 13:45:00,65.67,65.73,65.57,65.63,39200.0,42.5597,42.5986,42.4949,42.5338,39200.0
2014-12-17 13:50:00,65.63,65.66,65.53,65.64,29400.0,42.5338,42.5532,42.469,42.5403,29400.0
2014-12-17 13:55:00,65.64,65.85,65.62,65.85,33900.0,42.5403,42.6764,42.5273,42.6764,33900.0
2014-12-17 14:00:00,65.84,66.69,65.73,66.21,140600.0,42.6699,43.2208,42.5986,42.9097,140600.0
2014-12-17 14:05:00,66.22,66.34,66.06,66.06,57000.0,42.9162,42.9939,42.8125,42.8125,57000.0
2014-12-17 14:10:00,66.06,66.31,65.98,66.18,105800.0,42.8125,42.9745,42.7606,42.8902,105800.0
2014-12-17 14:15:00,66.18,66.21,65.99,66.0,59800.0,42.8902,42.9097,42.7671,42.7736,59800.0
2014-12-17 14:20:00,66.0,66.12,65.9,66.12,48500.0,42.7736,42.8513,42.7088,42.8513,48500.0
2014-12-17 14:25:00,66.11,66.18,65.97,66.0,58000.0,42.8449,42.8902,42.7541,42.7736,58000.0
2014-12-17 14:30:00,66.0,66.12,65.84,66.07,56800.0,42.7736,42.8513,42.6699,42.8189,56800.0
2014-12-17 14:35:00,66.05,66.37,66.05,66.35,64300.0,42.806,43.0134,42.806,43.0004,64300.0
2014-12-17 14:40:00,66.34,66.34,65.68,65.93,93500.0,42.9939,42.9939,42.5662,42.7282,93500.0
2014-12-17 14:45:00,65.94,65.96,65.72,65.86,45100.0,42.7347,42.7477,42.5921,42.6828,45100.0
2014-12-17 14:50:00,65.87,66.15,65.83,66.13,37900.0,42.6893,42.8708,42.6634,42.8578,37900.0
2014-12-17 14:55:00,66.13,66.18,65.87,65.91,41200.0,42.8578,42.8902,42.6893,42.7152,41200.0
2014-12-17 15:00:00,65.94,65.94,65.48,65.68,81400.0,42.7347,42.7347,42.4366,42.5662,81400.0
2014-12-17 15:05:00,65.67,65.8,65.61,65.73,61000.0,42.5597,42.644,42.5208,42.5986,61000.0
2014-12-17 15:10:00,65.73,65.98,65.65,65.95,84000.0,42.5986,42.7606,42.5467,42.7412,84000.0
2014-12-17 15:15:00,65.97,66.16,65.84,66.14,68000.0,42.7541,42.8773,42.6699,42.8643,68000.0
2014-12-17 15:20:00,66.15,66.15,65.99,66.11,74000.0,42.8708,42.8708,42.7671,42.8449,74000.0
2014-12-17 15:25:00,66.12,66.47,66.05,66.37,74000.0,42.8513,43.0782,42.806,43.0134,74000.0
2014-12-17 15:30:00,66.36,66.48,66.29,66.38,93100.0,43.0069,43.0847,42.9615,43.0198,93100.0
2014-12-17 15:35:00,66.37,66.42,66.27,66.38,94700.0,43.0134,43.0458,42.9486,43.0198,94700.0
2014-12-17 15:40:00,66.37,66.6,66.37,66.56,144200.0,43.0134,43.1624,43.0134,43.1365,144200.0
2014-12-17 15:45:00,66.56,66.74,66.51,66.66,222100.0,43.1365,43.2532,43.1041,43.2013,222100.0
2014-12-17 15:50:00,66.65,66.66,66.36,66.37,239200.0,43.1948,43.2013,43.0069,43.0134,239200.0
2014-12-17 15:55:00,66.37,66.64,66.35,66.56,333900.0,43.0134,43.1884,43.0004,43.1365,333900.0
2014-12-18 09:30:00,67.86,67.99,67.58,67.58,163200.0,43.979,44.0633,43.7976,43.7976,163200.0
2014-12-18 09:35:00,67.54,67.71,67.24,67.52,102300.0,43.7716,43.8818,43.5772,43.7587,102300.0
2014-12-18 09:40:00,67.53,67.55,67.39,67.45,84800.0,43.7651,43.7781,43.6744,43.7133,84800.0
2014-12-18 09:45:00,67.45,67.66,67.45,67.66,44300.0,43.7133,43.8494,43.7133,43.8494,44300.0
2014-12-18 09:50:00,67.63,67.65,67.47,67.63,59100.0,43.83,43.8429,43.7263,43.83,59100.0
2014-12-18 09:55:00,67.64,67.71,67.59,67.7,68500.0,43.8364,43.8818,43.804,43.8753,68500.0
2014-12-18 10:00:00,67.69,67.72,67.56,67.69,65800.0,43.8688,43.8883,43.7846,43.8688,65800.0
2014-12-18 10:05:00,67.69,67.75,67.58,67.74,74500.0,43.8688,43.9077,43.7976,43.9012,74500.0
2014-12-18 10:10:00,67.75,68.01,67.74,68.0,71100.0,43.9077,44.0762,43.9012,44.0697,71100.0
2014-12-18 10:15:00,67.99,68.0,67.9,67.91,36500.0,44.0633,44.0697,44.0049,44.0114,36500.0
2014-12-18 10:20:00,67.92,67.92,67.72,67.73,33700.0,44.0179,44.0179,43.8883,43.8948,33700.0
2014-12-18 10:25:00,67.72,67.86,67.69,67.85,85100.0,43.8883,43.979,43.8688,43.9725,85100.0
2014-12-18 10:30:00,67.86,67.9,67.81,67.86,146800.0,43.979,44.0049,43.9466,43.979,146800.0
2014-12-18 10:35:00,67.86,67.91,67.83,67.86,92800.0,43.979,44.0114,43.9596,43.979,92800.0
2014-12-18 10:40:00,67.85,67.92,67.84,67.89,81700.0,43.9725,44.0179,43.9661,43.9985,81700.0
2014-12-18 10:45:00,67.88,67.93,67.82,67.9,51500.0,43.992,44.0244,43.9531,44.0049,51500.0
2014-12-18 10:50:00,67.9,67.97,67.86,67.92,52300.0,44.0049,44.0503,43.979,44.0179,52300.0
2014-12-18 10:55:00,67.91,67.92,67.8,67.81,62300.0,44.0114,44.0179,43.9401,43.9466,62300.0
2014-12-18 11:00:00,67.8,67.8,67.56,67.62,47800.0,43.9401,43.9401,43.7846,43.8235,47800.0
2014-12-18 11:05:00,67.61,67.61,67.31,67.36,43500.0,43.817,43.817,43.6226,43.655,43500.0
2014-12-18 11:10:00,67.35,67.5,67.34,67.42,51300.0,43.6485,43.7457,43.642,43.6939,51300.0
2014-12-18 11:15:00,67.41,67.54,67.41,67.5,43600.0,43.6874,43.7716,43.6874,43.7457,43600.0
2014-12-18 11:20:00,67.48,67.48,67.33,67.34,69700.0,43.7327,43.7327,43.6355,43.642,69700.0
2014-12-18 11:25:00,67.35,67.38,67.22,67.22,62100.0,43.6485,43.6679,43.5642,43.5642,62100.0
2014-12-18 11:30:00,67.23,67.34,67.22,67.33,72300.0,43.5707,43.642,43.5642,43.6355,72300.0
2014-12-18 11:35:00,67.34,67.35,67.28,67.31,43100.0,43.642,43.6485,43.6031,43.6226,43100.0
2014-12-18 11:40:00,67.3,67.35,67.29,67.34,69800.0,43.6161,43.6485,43.6096,43.642,69800.0
2014-12-18 11:45:00,67.34,67.35,67.25,67.27,86300.0,43.642,43.6485,43.5837,43.5966,86300.0
2014-12-18 11:50:00,67.27,67.43,67.24,67.4,133000.0,43.5966,43.7003,43.5772,43.6809,133000.0
2014-12-18 11:55:00,67.4,67.44,67.35,67.38,63800.0,43.6809,43.7068,43.6485,43.6679,63800.0
2014-12-18 12:00:00,67.37,67.38,67.25,67.34,81400.0,43.6615,43.6679,43.5837,43.642,81400.0
2014-12-18 12:05:00,67.34,67.36,67.3,67.32,55200.0,43.642,43.655,43.6161,43.629,55200.0
2014-12-18 12:10:00,67.31,67.32,67.24,67.25,42100.0,43.6226,43.629,43.5772,43.5837,42100.0
2014-12-18 12:15:00,67.25,67.31,67.21,67.29,95500.0,43.5837,43.6226,43.5578,43.6096,95500.0
2014-12-18 12:20:00,67.3,67.3,67.2,67.24,63900.0,43.6161,43.6161,43.5513,43.5772,63900.0
2014-12-18 12:25:00,67.24,67.29,67.2,67.29,39900.0,43.5772,43.6096,43.5513,43.6096,39900.0
2014-12-18 12:30:00,67.29,67.36,67.26,67.35,44400.0,43.6096,43.655,43.5902,43.6485,44400.0
2014-12-18 12:35:00,67.35,67.38,67.32,67.33,28200.0,43.6485,43.6679,43.629,43.6355,28200.0
2014-12-18 12:40:00,67.33,67.37,67.3,67.32,27900.0,43.6355,43.6615,43.6161,43.629,27900.0
2014-12-18 12:45:00,67.32,67.37,67.28,67.34,30400.0,43.629,43.6615,43.6031,43.642,30400.0
2014-12-18 12:50:00,67.35,67.39,67.29,67.31,27200.0,43.6485,43.6744,43.6096,43.6226,27200.0
2014-12-18 12:55:00,67.3,67.37,67.29,67.36,23800.0,43.6161,43.6615,43.6096,43.655,23800.0
2014-12-18 13:00:00,67.36,67.36,67.3,67.31,40500.0,43.655,43.655,43.6161,43.6226,40500.0
2014-12-18 13:05:00,67.31,67.31,67.2,67.23,37500.0,43.6226,43.6226,43.5513,43.5707,37500.0
2014-12-18 13:10:00,67.25,67.28,67.21,67.24,25000.0,43.5837,43.6031,43.5578,43.5772,25000.0
2014-12-18 13:15:00,67.24,67.26,67.2,67.23,35700.0,43.5772,43.5902,43.5513,43.5707,35700.0
2014-12-18 13:20:00,67.23,67.39,67.23,67.39,60900.0,43.5707,43.6744,43.5707,43.6744,60900.0
2014-12-18 13:25:00,67.39,67.54,67.37,67.54,94100.0,43.6744,43.7716,43.6615,43.7716,94100.0
2014-12-18 13:30:00,67.53,67.56,67.47,67.52,58000.0,43.7651,43.7846,43.7263,43.7587,58000.0
2014-12-18 13:35:00,67.52,67.56,67.46,67.48,35000.0,43.7587,43.7846,43.7198,43.7327,35000.0
2014-12-18 13:40:00,67.46,67.49,67.4,67.4,44300.0,43.7198,43.7392,43.6809,43.6809,44300.0
2014-12-18 13:45:00,67.41,67.45,67.38,67.45,42800.0,43.6874,43.7133,43.6679,43.7133,42800.0
2014-12-18 13:50:00,67.44,67.45,67.41,67.45,31800.0,43.7068,43.7133,43.6874,43.7133,31800.0
2014-12-18 13:55:00,67.45,67.46,67.42,67.44,39400.0,43.7133,43.7198,43.6939,43.7068,39400.0
2014-12-18 14:00:00,67.45,67.46,67.32,67.36,56500.0,43.7133,43.7198,43.629,43.655,56500.0
2014-12-18 14:05:00,67.35,67.36,67.28,67.32,53200.0,43.6485,43.655,43.6031,43.629,53200.0
2014-12-18 14:10:00,67.32,67.43,67.31,67.42,57500.0,43.629,43.7003,43.6226,43.6939,57500.0
2014-12-18 14:15:00,67.42,67.61,67.38,67.6,83300.0,43.6939,43.817,43.6679,43.8105,83300.0
2014-12-18 14:20:00,67.6,67.64,67.53,67.59,48400.0,43.8105,43.8364,43.7651,43.804,48400.0
2014-12-18 14:25:00,67.59,67.63,67.54,67.55,47400.0,43.804,43.83,43.7716,43.7781,47400.0
2014-12-18 14:30:00,67.55,67.72,67.5,67.7,74000.0,43.7781,43.8883,43.7457,43.8753,74000.0
2014-12-18 14:35:00,67.7,67.79,67.65,67.77,65000.0,43.8753,43.9336,43.8429,43.9207,65000.0
2014-12-18 14:40:00,67.77,67.81,67.71,67.75,78200.0,43.9207,43.9466,43.8818,43.9077,78200.0
2014-12-18 14:45:00,67.74,67.81,67.62,67.65,94000.0,43.9012,43.9466,43.8235,43.8429,94000.0
2014-12-18 14:50:00,67.63,67.68,67.57,67.61,71800.0,43.83,43.8624,43.7911,43.817,71800.0
2014-12-18 14:55:00,67.62,67.65,67.55,67.57,51200.0,43.8235,43.8429,43.7781,43.7911,51200.0
2014-12-18 15:00:00,67.58,67.65,67.55,67.57,77600.0,43.7976,43.8429,43.7781,43.7911,77600.0
2014-12-18 15:05:00,67.58,67.73,67.57,67.69,109600.0,43.7976,43.8948,43.7911,43.8688,109600.0
2014-12-18 15:10:00,67.68,67.77,67.63,67.73,75600.0,43.8624,43.9207,43.83,43.8948,75600.0
2014-12-18 15:15:00,67.73,67.75,67.64,67.64,58400.0,43.8948,43.9077,43.8364,43.8364,58400.0
2014-12-18 15:20:00,67.64,67.66,67.58,67.6,70100.0,43.8364,43.8494,43.7976,43.8105,70100.0
2014-12-18 15:25:00,67.61,67.63,67.53,67.59,79200.0,43.817,43.83,43.7651,43.804,79200.0
2014-12-18 15:30:00,67.59,67.72,67.58,67.62,126800.0,43.804,43.8883,43.7976,43.8235,126800.0
2014-12-18 15:35:00,67.62,67.73,67.6,67.68,90000.0,43.8235,43.8948,43.8105,43.8624,90000.0
2014-12-18 15:40:00,67.69,67.77,67.62,67.65,130000.0,43.8688,43.9207,43.8235,43.8429,130000.0
2014-12-18 15:45:00,67.64,67.66,67.54,67.54,199500.0,43.8364,43.8494,43.7716,43.7716,199500.0
2014-12-18 15:50:00,67.55,67.65,67.54,67.65,221900.0,43.7781,43.8429,43.7716,43.8429,221900.0
2014-12-18 15:55:00,67.64,67.92,67.63,67.92,472000.0,43.8364,44.0179,43.83,44.0179,472000.0
2014-12-19 09:30:00,67.52,68.62,67.52,68.41,2074300.0,43.7587,44.4716,43.7587,44.3355,2074300.0
2014-12-19 09:35:00,68.34,68.5,68.29,68.44,76500.0,44.2901,44.3938,44.2577,44.3549,76500.0
2014-12-19 09:40:00,68.44,68.45,67.99,68.08,86000.0,44.3549,44.3614,44.0633,44.1216,86000.0
2014-12-19 09:45:00,68.05,68.22,68.02,68.13,69700.0,44.1022,44.2123,44.0827,44.154,69700.0
2014-12-19 09:50:00,68.12,68.2,68.02,68.03,64600.0,44.1475,44.1994,44.0827,44.0892,64600.0
2014-12-19 09:55:00,68.02,68.32,67.86,68.32,68700.0,44.0827,44.2771,43.979,44.2771,68700.0
2014-12-19 10:00:00,68.32,68.38,68.19,68.32,47800.0,44.2771,44.316,44.1929,44.2771,47800.0
2014-12-19 10:05:00,68.32,68.4,68.28,68.33,53800.0,44.2771,44.329,44.2512,44.2836,53800.0
2014-12-19 10:10:00,68.32,68.47,68.27,68.38,48400.0,44.2771,44.3743,44.2447,44.316,48400.0
2014-12-19 10:15:00,68.32,68.48,68.28,68.42,33000.0,44.2771,44.3808,44.2512,44.3419,33000.0
2014-12-19 10:20:00,68.42,68.52,68.34,68.45,42600.0,44.3419,44.4067,44.2901,44.3614,42600.0
2014-12-19 10:25:00,68.44,68.48,68.33,68.45,69300.0,44.3549,44.3808,44.2836,44.3614,69300.0
2014-12-19 10:30:00,68.43,68.44,68.24,68.35,38700.0,44.3484,44.3549,44.2253,44.2966,38700.0
2014-12-19 10:35:00,68.36,68.37,68.26,68.34,39600.0,44.3031,44.3095,44.2382,44.2901,39600.0
2014-12-19 10:40:00,68.33,68.46,68.31,68.37,39300.0,44.2836,44.3679,44.2707,44.3095,39300.0
2014-12-19 10:45:00,68.36,68.37,68.0,68.01,84000.0,44.3031,44.3095,44.0697,44.0762,84000.0
2014-12-19 10:50:00,68.0,68.0,67.91,67.98,59000.0,44.0697,44.0697,44.0114,44.0568,59000.0
2014-12-19 10:55:00,67.98,68.0,67.95,67.98,61200.0,44.0568,44.0697,44.0373,44.0568,61200.0
2014-12-19 11:00:00,67.98,67.98,67.73,67.74,89900.0,44.0568,44.0568,43.8948,43.9012,89900.0
2014-12-19 11:05:00,67.74,67.74,67.67,67.72,69300.0,43.9012,43.9012,43.8559,43.8883,69300.0
2014-12-19 11:10:00,67.72,67.85,67.61,67.78,102200.0,43.8883,43.9725,43.817,43.9272,102200.0
2014-12-19 11:15:00,67.78,67.81,67.63,67.64,69200.0,43.9272,43.9466,43.83,43.8364,69200.0
2014-12-19 11:20:00,67.64,67.73,67.63,67.73,152500.0,43.8364,43.8948,43.83,43.8948,152500.0
2014-12-19 11:25:00,67.73,67.87,67.72,67.87,78900.0,43.8948,43.9855,43.8883,43.9855,78900.0
2014-12-19 11:30:00,67.86,67.87,67.62,67.63,98200.0,43.979,43.9855,43.8235,43.83,98200.0
2014-12-19 11:35:00,67.62,67.71,67.54,67.59,92100.0,43.8235,43.8818,43.7716,43.804,92100.0
2014-12-19 11:40:00,67.59,67.64,67.51,67.58,62000.0,43.804,43.8364,43.7522,43.7976,62000.0
2014-12-19 11:45:00,67.57,67.57,67.44,67.48,78100.0,43.7911,43.7911,43.7068,43.7327,78100.0
2014-12-19 11:50:00,67.48,67.53,67.23,67.46,186000.0,43.7327,43.7651,43.5707,43.7198,186000.0
2014-12-19 11:55:00,67.46,67.53,67.39,67.42,51500.0,43.7198,43.7651,43.6744,43.6939,51500.0
2014-12-19 12:00:00,67.43,67.44,67.33,67.4,51700.0,43.7003,43.7068,43.6355,43.6809,51700.0
2014-12-19 12:05:00,67.41,67.43,67.35,67.41,54800.0,43.6874,43.7003,43.6485,43.6874,54800.0
2014-12-19 12:10:00,67.4,67.48,67.39,67.43,40000.0,43.6809,43.7327,43.6744,43.7003,40000.0
2014-12-19 12:15:00,67.44,67.5,67.34,67.35,79300.0,43.7068,43.7457,43.642,43.6485,79300.0
2014-12-19 12:20:00,67.35,67.35,67.24,67.25,41200.0,43.6485,43.6485,43.5772,43.5837,41200.0
2014-12-19 12:25:00,67.24,67.34,67.2,67.32,56500.0,43.5772,43.642,43.5513,43.629,56500.0
2014-12-19 12:30:00,67.33,67.41,67.27,67.36,61800.0,43.6355,43.6874,43.5966,43.655,61800.0
2014-12-19 12:35:00,67.36,67.4,67.33,67.35,38600.0,43.655,43.6809,43.6355,43.6485,38600.0
2014-12-19 12:40:00,67.34,67.36,66.84,67.0,236300.0,43.642,43.655,43.318,43.4217,236300.0
2014-12-19 12:45:00,67.01,67.41,66.99,67.37,76800.0,43.4281,43.6874,43.4152,43.6615,76800.0
2014-12-19 12:50:00,67.36,67.44,67.35,67.43,68000.0,43.655,43.7068,43.6485,43.7003,68000.0
2014-12-19 12:55:00,67.42,67.43,67.29,67.29,20400.0,43.6939,43.7003,43.6096,43.6096,20400.0
2014-12-19 13:00:00,67.29,67.34,67.2,67.22,40200.0,43.6096,43.642,43.5513,43.5642,40200.0
2014-12-19 13:05:00,67.23,67.23,67.05,67.05,86200.0,43.5707,43.5707,43.4541,43.4541,86200.0
2014-12-19 13:10:00,67.06,67.19,67.06,67.12,38100.0,43.4605,43.5448,43.4605,43.4994,38100.0
2014-12-19 13:15:00,67.11,67.21,67.11,67.19,41200.0,43.493,43.5578,43.493,43.5448,41200.0
2014-12-19 13:20:00,67.18,67.31,67.17,67.23,58800.0,43.5383,43.6226,43.5318,43.5707,58800.0
2014-12-19 13:25:00,67.24,67.28,67.2,67.21,60100.0,43.5772,43.6031,43.5513,43.5578,60100.0
2014-12-19 13:30:00,67.21,67.23,67.1,67.15,120000.0,43.5578,43.5707,43.4865,43.5189,120000.0
2014-12-19 13:35:00,67.15,67.23,67.14,67.23,90600.0,43.5189,43.5707,43.5124,43.5707,90600.0
2014-12-19 13:40:00,67.23,67.29,67.19,67.26,61300.0,43.5707,43.6096,43.5448,43.5902,61300.0
2014-12-19 13:45:00,67.26,67.3,67.25,67.3,24800.0,43.5902,43.6161,43.5837,43.6161,24800.0
2014-12-19 13:50:00,67.29,67.34,67.26,67.27,28400.0,43.6096,43.642,43.5902,43.5966,28400.0
2014-12-19 13:55:00,67.26,67.27,67.2,67.2,33300.0,43.5902,43.5966,43.5513,43.5513,33300.0
2014-12-19 14:00:00,67.2,67.33,67.2,67.33,52500.0,43.5513,43.6355,43.5513,43.6355,52500.0
2014-12-19 14:05:00,67.33,67.47,67.33,67.44,49700.0,43.6355,43.7263,43.6355,43.7068,49700.0
2014-12-19 14:10:00,67.45,67.52,67.44,67.48,55100.0,43.7133,43.7587,43.7068,43.7327,55100.0
2014-12-19 14:15:00,67.48,67.51,67.47,67.47,65900.0,43.7327,43.7522,43.7263,43.7263,65900.0
2014-12-19 14:20:00,67.46,67.5,67.44,67.5,27100.0,43.7198,43.7457,43.7068,43.7457,27100.0
2014-12-19 14:25:00,67.5,67.5,67.49,67.5,24500.0,43.7457,43.7457,43.7392,43.7457,24500.0
2014-12-19 14:30:00,67.5,67.56,67.45,67.46,96100.0,43.7457,43.7846,43.7133,43.7198,96100.0
2014-12-19 14:35:00,67.46,67.64,67.26,67.35,271600.0,43.7198,43.8364,43.5902,43.6485,271600.0
2014-12-19 14:40:00,67.38,67.71,67.37,67.63,148900.0,43.6679,43.8818,43.6615,43.83,148900.0
2014-12-19 14:45:00,67.64,68.08,67.62,67.85,253700.0,43.8364,44.1216,43.8235,43.9725,253700.0
2014-12-19 14:50:00,67.87,68.18,67.87,68.16,143400.0,43.9855,44.1864,43.9855,44.1734,143400.0
2014-12-19 14:55:00,68.16,68.18,67.99,68.06,126100.0,44.1734,44.1864,44.0633,44.1086,126100.0
2014-12-19 15:00:00,68.07,68.17,68.02,68.03,58800.0,44.1151,44.1799,44.0827,44.0892,58800.0
2014-12-19 15:05:00,68.04,68.18,67.94,68.14,118500.0,44.0957,44.1864,44.0309,44.1605,118500.0
2014-12-19 15:10:00,68.14,68.41,68.13,68.35,120500.0,44.1605,44.3355,44.154,44.2966,120500.0
2014-12-19 15:15:00,68.37,68.5,68.35,68.42,116300.0,44.3095,44.3938,44.2966,44.3419,116300.0
2014-12-19 15:20:00,68.43,68.48,68.22,68.23,126300.0,44.3484,44.3808,44.2123,44.2188,126300.0
2014-12-19 15:25:00,68.22,68.24,68.12,68.16,89400.0,44.2123,44.2253,44.1475,44.1734,89400.0
2014-12-19 15:30:00,68.16,68.16,68.01,68.01,166600.0,44.1734,44.1734,44.0762,44.0762,166600.0
2014-12-19 15:35:00,68.01,68.03,67.95,68.0,205900.0,44.0762,44.0892,44.0373,44.0697,205900.0
2014-12-19 15:40:00,68.01,68.05,67.96,67.99,167700.0,44.0762,44.1022,44.0438,44.0633,167700.0
2014-12-19 15:45:00,68.0,68.03,67.83,67.86,244700.0,44.0697,44.0892,43.9596,43.979,244700.0
2014-12-19 15:50:00,67.85,67.86,67.7,67.73,268000.0,43.9725,43.979,43.8753,43.8948,268000.0
2014-12-19 15:55:00,67.73,67.86,67.7,67.73,557000.0,43.8948,43.979,43.8753,43.8948,557000.0
2014-12-22 09:30:00,68.04,68.07,67.63,67.99,726900.0,44.0957,44.1151,43.83,44.0633,726900.0
2014-12-22 09:35:00,67.95,68.01,67.71,67.97,353800.0,44.0373,44.0762,43.8818,44.0503,353800.0
2014-12-22 09:40:00,67.97,68.25,67.96,68.19,312700.0,44.0503,44.2318,44.0438,44.1929,312700.0
2014-12-22 09:45:00,68.2,68.22,67.9,67.97,258500.0,44.1994,44.2123,44.0049,44.0503,258500.0
2014-12-22 09:50:00,67.97,67.99,67.8,67.92,184900.0,44.0503,44.0633,43.9401,44.0179,184900.0
2014-12-22 09:55:00,67.9,67.9,67.42,67.46,194100.0,44.0049,44.0049,43.6939,43.7198,194100.0
2014-12-22 10:00:00,67.45,67.63,67.03,67.11,306500.0,43.7133,43.83,43.4411,43.493,306500.0
2014-12-22 10:05:00,67.11,67.44,66.88,67.26,269400.0,43.493,43.7068,43.3439,43.5902,269400.0
2014-12-22 10:10:00,67.22,67.3,67.17,67.2,118200.0,43.5642,43.6161,43.5318,43.5513,118200.0
2014-12-22 10:15:00,67.2,67.26,67.01,67.06,138000.0,43.5513,43.5902,43.4281,43.4605,138000.0
2014-12-22 10:20:00,67.04,67.1,66.83,66.85,117600.0,43.4476,43.4865,43.3115,43.3244,117600.0
2014-12-22 10:25:00,66.86,67.09,66.85,67.01,97200.0,43.3309,43.48,43.3244,43.4281,97200.0
2014-12-22 10:30:00,67.01,67.2,66.96,67.05,180600.0,43.4281,43.5513,43.3957,43.4541,180600.0
2014-12-22 10:35:00,67.03,67.27,67.03,67.12,158300.0,43.4411,43.5966,43.4411,43.4994,158300.0
2014-12-22 10:40:00,67.12,67.18,66.94,67.13,86400.0,43.4994,43.5383,43.3828,43.5059,86400.0
2014-12-22 10:45:00,67.13,67.25,67.13,67.23,79700.0,43.5059,43.5837,43.5059,43.5707,79700.0
2014-12-22 10:50:00,67.22,67.4,67.21,67.4,207800.0,43.5642,43.6809,43.5578,43.6809,207800.0
2014-12-22 10:55:00,67.4,67.57,67.31,67.33,151900.0,43.6809,43.7911,43.6226,43.6355,151900.0
2014-12-22 11:00:00,67.33,67.33,67.0,67.01,259100.0,43.6355,43.6355,43.4217,43.4281,259100.0
2014-12-22 11:05:00,67.01,67.09,66.84,67.05,161400.0,43.4281,43.48,43.318,43.4541,161400.0
2014-12-22 11:10:00,67.04,67.06,66.97,67.01,74500.0,43.4476,43.4605,43.4022,43.4281,74500.0
2014-12-22 11:15:00,67.01,67.17,66.92,67.1,104700.0,43.4281,43.5318,43.3698,43.4865,104700.0
2014-12-22 11:20:00,67.12,67.25,67.1,67.25,93000.0,43.4994,43.5837,43.4865,43.5837,93000.0
2014-12-22 11:25:00,67.24,67.45,67.23,67.41,82600.0,43.5772,43.7133,43.5707,43.6874,82600.0
2014-12-22 11:30:00,67.42,67.45,67.27,67.28,78400.0,43.6939,43.7133,43.5966,43.6031,78400.0
2014-12-22 11:35:00,67.27,67.41,67.24,67.32,90100.0,43.5966,43.6874,43.5772,43.629,90100.0
2014-12-22 11:40:00,67.33,67.33,67.09,67.14,74200.0,43.6355,43.6355,43.48,43.5124,74200.0
2014-12-22 11:45:00,67.13,67.15,67.08,67.09,39800.0,43.5059,43.5189,43.4735,43.48,39800.0
2014-12-22 11:50:00,67.09,67.16,67.05,67.16,44300.0,43.48,43.5254,43.4541,43.5254,44300.0
2014-12-22 11:55:00,67.15,67.21,67.12,67.2,48400.0,43.5189,43.5578,43.4994,43.5513,48400.0
2014-12-22 12:00:00,67.2,67.21,67.11,67.14,46600.0,43.5513,43.5578,43.493,43.5124,46600.0
2014-12-22 12:05:00,67.14,67.21,67.02,67.19,88000.0,43.5124,43.5578,43.4346,43.5448,88000.0
2014-12-22 12:10:00,67.19,67.19,67.1,67.1,88400.0,43.5448,43.5448,43.4865,43.4865,88400.0
2014-12-22 12:15:00,67.07,67.12,67.0,67.12,60500.0,43.467,43.4994,43.4217,43.4994,60500.0
2014-12-22 12:20:00,67.12,67.14,67.02,67.14,64300.0,43.4994,43.5124,43.4346,43.5124,64300.0
2014-12-22 12:25:00,67.14,67.15,67.07,67.09,61400.0,43.5124,43.5189,43.467,43.48,61400.0
2014-12-22 12:30:00,67.09,67.18,67.08,67.14,50100.0,43.48,43.5383,43.4735,43.5124,50100.0
2014-12-22 12:35:00,67.14,67.17,67.01,67.06,62900.0,43.5124,43.5318,43.4281,43.4605,62900.0
2014-12-22 12:40:00,67.05,67.1,67.01,67.09,47700.0,43.4541,43.4865,43.4281,43.48,47700.0
2014-12-22 12:45:00,67.09,67.25,67.06,67.24,56400.0,43.48,43.5837,43.4605,43.5772,56400.0
2014-12-22 12:50:00,67.24,67.25,67.17,67.2,49200.0,43.5772,43.5837,43.5318,43.5513,49200.0
2014-12-22 12:55:00,67.21,67.23,67.13,67.19,36100.0,43.5578,43.5707,43.5059,43.5448,36100.0
2014-12-22 13:00:00,67.2,67.28,67.18,67.24,39500.0,43.5513,43.6031,43.5383,43.5772,39500.0
2014-12-22 13:05:00,67.24,67.33,67.22,67.32,34600.0,43.5772,43.6355,43.5642,43.629,34600.0
2014-12-22 13:10:00,67.33,67.43,67.28,67.38,81300.0,43.6355,43.7003,43.6031,43.6679,81300.0
2014-12-22 13:15:00,67.37,67.47,67.34,67.38,64400.0,43.6615,43.7263,43.642,43.6679,64400.0
2014-12-22 13:20:00,67.39,67.55,67.35,67.52,105300.0,43.6744,43.7781,43.6485,43.7587,105300.0
2014-12-22 13:25:00,67.53,67.62,67.43,67.47,175500.0,43.7651,43.8235,43.7003,43.7263,175500.0
2014-12-22 13:30:00,67.47,67.61,67.46,67.56,53800.0,43.7263,43.817,43.7198,43.7846,53800.0
2014-12-22 13:35:00,67.55,67.69,67.55,67.63,71200.0,43.7781,43.8688,43.7781,43.83,71200.0
2014-12-22 13:40:00,67.63,67.71,67.59,67.64,76700.0,43.83,43.8818,43.804,43.8364,76700.0
2014-12-22 13:45:00,67.65,67.82,67.65,67.78,192700.0,43.8429,43.9531,43.8429,43.9272,192700.0
2014-12-22 13:50:00,67.78,67.84,67.75,67.81,196700.0,43.9272,43.9661,43.9077,43.9466,196700.0
2014-12-22 13:55:00,67.81,67.91,67.8,67.88,89200.0,43.9466,44.0114,43.9401,43.992,89200.0
2014-12-22 14:00:00,67.87,67.9,67.82,67.85,61400.0,43.9855,44.0049,43.9531,43.9725,61400.0
2014-12-22 14:05:00,67.86,67.86,67.71,67.76,86500.0,43.979,43.979,43.8818,43.9142,86500.0
2014-12-22 14:10:00,67.76,67.78,67.62,67.63,55100.0,43.9142,43.9272,43.8235,43.83,55100.0
2014-12-22 14:15:00,67.63,67.67,67.61,67.63,90700.0,43.83,43.8559,43.817,43.83,90700.0
2014-12-22 14:20:00,67.64,67.65,67.56,67.56,78300.0,43.8364,43.8429,43.7846,43.7846,78300.0
2014-12-22 14:25:00,67.56,67.61,67.52,67.53,69800.0,43.7846,43.817,43.7587,43.7651,69800.0
2014-12-22 14:30:00,67.53,67.53,67.43,67.44,118600.0,43.7651,43.7651,43.7003,43.7068,118600.0
2014-12-22 14:35:00,67.44,67.45,67.23,67.25,110700.0,43.7068,43.7133,43.5707,43.5837,110700.0
2014-12-22 14:40:00,67.25,67.3,67.11,67.15,119900.0,43.5837,43.6161,43.493,43.5189,119900.0
2014-12-22 14:45:00,67.15,67.16,67.06,67.08,99200.0,43.5189,43.5254,43.4605,43.4735,99200.0
2014-12-22 14:50:00,67.08,67.17,67.03,67.08,110400.0,43.4735,43.5318,43.4411,43.4735,110400.0
2014-12-22 14:55:00,67.08,67.14,67.03,67.09,66500.0,43.4735,43.5124,43.4411,43.48,66500.0
2014-12-22 15:00:00,67.09,67.16,67.02,67.16,134900.0,43.48,43.5254,43.4346,43.5254,134900.0
2014-12-22 15:05:00,67.16,67.16,67.06,67.11,125700.0,43.5254,43.5254,43.4605,43.493,125700.0
2014-12-22 15:10:00,67.1,67.27,67.1,67.19,145100.0,43.4865,43.5966,43.4865,43.5448,145100.0
2014-12-22 15:15:00,67.19,67.25,67.12,67.14,100600.0,43.5448,43.5837,43.4994,43.5124,100600.0
2014-12-22 15:20:00,67.15,67.26,67.14,67.25,158000.0,43.5189,43.5902,43.5124,43.5837,158000.0
2014-12-22 15:25:00,67.25,67.26,67.19,67.23,99900.0,43.5837,43.5902,43.5448,43.5707,99900.0
2014-12-22 15:30:00,67.23,67.26,67.07,67.2,219900.0,43.5707,43.5902,43.467,43.5513,219900.0
2014-12-22 15:35:00,67.19,67.24,67.09,67.09,173600.0,43.5448,43.5772,43.48,43.48,173600.0
2014-12-22 15:40:00,67.09,67.16,67.04,67.13,197200.0,43.48,43.5254,43.4476,43.5059,197200.0
2014-12-22 15:45:00,67.13,67.16,67.01,67.09,281900.0,43.5059,43.5254,43.4281,43.48,281900.0
2014-12-22 15:50:00,67.08,67.15,66.96,67.04,384600.0,43.4735,43.5189,43.3957,43.4476,384600.0
2014-12-22 15:55:00,67.04,67.06,66.85,66.96,585200.0,43.4476,43.4605,43.3244,43.3957,585200.0
2014-12-23 09:30:00,67.25,67.32,67.02,67.2,354700.0,43.5837,43.629,43.4346,43.5513,354700.0
2014-12-23 09:35:00,67.2,67.2,67.03,67.13,258300.0,43.5513,43.5513,43.4411,43.5059,258300.0
2014-12-23 09:40:00,67.12,67.14,66.39,66.42,226700.0,43.4994,43.5124,43.0263,43.0458,226700.0
2014-12-23 09:45:00,66.41,67.2,66.16,66.26,171200.0,43.0393,43.5513,42.8773,42.9421,171200.0
2014-12-23 09:50:00,66.3,66.61,66.29,66.39,118600.0,42.968,43.1689,42.9615,43.0263,118600.0
2014-12-23 09:55:00,66.41,66.7,66.3,66.69,107700.0,43.0393,43.2272,42.968,43.2208,107700.0
2014-12-23 10:00:00,66.69,66.79,66.56,66.6,122000.0,43.2208,43.2856,43.1365,43.1624,122000.0
2014-12-23 10:05:00,66.61,66.77,66.57,66.61,207300.0,43.1689,43.2726,43.143,43.1689,207300.0
2014-12-23 10:10:00,66.61,66.61,66.36,66.43,183500.0,43.1689,43.1689,43.0069,43.0523,183500.0
2014-12-23 10:15:00,66.44,66.53,66.38,66.41,97200.0,43.0587,43.1171,43.0198,43.0393,97200.0
2014-12-23 10:20:00,66.42,66.43,66.18,66.24,70800.0,43.0458,43.0523,42.8902,42.9291,70800.0
2014-12-23 10:25:00,66.22,66.23,65.46,65.46,206100.0,42.9162,42.9226,42.4236,42.4236,206100.0
2014-12-23 10:30:00,65.48,65.59,65.1,65.1,193500.0,42.4366,42.5079,42.1903,42.1903,193500.0
2014-12-23 10:35:00,65.1,65.43,65.1,65.31,131400.0,42.1903,42.4042,42.1903,42.3264,131400.0
2014-12-23 10:40:00,65.31,65.34,64.95,65.17,319200.0,42.3264,42.3458,42.0931,42.2357,319200.0
2014-12-23 10:45:00,65.17,65.45,65.05,65.43,121600.0,42.2357,42.4171,42.1579,42.4042,121600.0
2014-12-23 10:50:00,65.42,65.67,65.41,65.52,113500.0,42.3977,42.5597,42.3912,42.4625,113500.0
2014-12-23 10:55:00,65.51,65.62,65.3,65.3,185600.0,42.456,42.5273,42.3199,42.3199,185600.0
2014-12-23 11:00:00,65.3,65.54,65.3,65.33,122900.0,42.3199,42.4755,42.3199,42.3394,122900.0
2014-12-23 11:05:00,65.34,65.45,65.23,65.25,119200.0,42.3458,42.4171,42.2746,42.2875,119200.0
2014-12-23 11:10:00,65.24,65.32,65.19,65.26,105500.0,42.281,42.3329,42.2486,42.294,105500.0
2014-12-23 11:15:00,65.25,65.38,65.17,65.2,157600.0,42.2875,42.3718,42.2357,42.2551,157600.0
2014-12-23 11:20:00,65.21,65.36,65.18,65.3,55200.0,42.2616,42.3588,42.2421,42.3199,55200.0
2014-12-23 11:25:00,65.3,65.36,65.08,65.17,93400.0,42.3199,42.3588,42.1773,42.2357,93400.0
2014-12-23 11:30:00,65.17,65.25,65.09,65.14,73000.0,42.2357,42.2875,42.1838,42.2162,73000.0
2014-12-23 11:35:00,65.18,65.19,65.02,65.17,64500.0,42.2421,42.2486,42.1385,42.2357,64500.0
2014-12-23 11:40:00,65.17,65.27,65.13,65.24,92800.0,42.2357,42.3005,42.2097,42.281,92800.0
2014-12-23 11:45:00,65.25,65.3,65.14,65.25,79800.0,42.2875,42.3199,42.2162,42.2875,79800.0
2014-12-23 11:50:00,65.24,65.28,65.1,65.19,56600.0,42.281,42.307,42.1903,42.2486,56600.0
2014-12-23 11:55:00,65.18,65.19,65.03,65.05,90800.0,42.2421,42.2486,42.1449,42.1579,90800.0
2014-12-23 12:00:00,65.06,65.19,65.0,65.02,111100.0,42.1644,42.2486,42.1255,42.1385,111100.0
2014-12-23 12:05:00,65.02,65.02,64.76,64.78,143400.0,42.1385,42.1385,41.97,41.9829,143400.0
2014-12-23 12:10:00,64.78,64.85,64.74,64.76,142100.0,41.9829,42.0283,41.957,41.97,142100.0
2014-12-23 12:15:00,64.75,64.89,64.72,64.76,130100.0,41.9635,42.0542,41.944,41.97,130100.0
2014-12-23 12:20:00,64.76,64.8,64.69,64.71,73400.0,41.97,41.9959,41.9246,41.9375,73400.0
2014-12-23 12:25:00,64.7,64.7,64.53,64.56,125400.0,41.9311,41.9311,41.8209,41.8403,125400.0
2014-12-23 12:30:00,64.56,64.76,64.55,64.73,90400.0,41.8403,41.97,41.8339,41.9505,90400.0
2014-12-23 12:35:00,64.72,64.78,64.59,64.69,47700.0,41.944,41.9829,41.8598,41.9246,47700.0
2014-12-23 12:40:00,64.7,64.77,64.62,64.74,63600.0,41.9311,41.9764,41.8792,41.957,63600.0
2014-12-23 12:45:00,64.74,64.81,64.66,64.66,108100.0,41.957,42.0024,41.9051,41.9051,108100.0
2014-12-23 12:50:00,64.66,64.68,64.4,64.42,152900.0,41.9051,41.9181,41.7366,41.7496,152900.0
2014-12-23 12:55:00,64.4,64.5,64.31,64.33,182700.0,41.7366,41.8015,41.6783,41.6913,182700.0
2014-12-23 13:00:00,64.34,64.41,64.29,64.3,134800.0,41.6978,41.7431,41.6654,41.6718,134800.0
2014-12-23 13:05:00,64.3,64.35,64.15,64.16,186900.0,41.6718,41.7042,41.5746,41.5811,186900.0
2014-12-23 13:10:00,64.16,64.3,64.05,64.28,230500.0,41.5811,41.6718,41.5098,41.6589,230500.0
2014-12-23 13:15:00,64.28,64.32,64.23,64.32,97100.0,41.6589,41.6848,41.6265,41.6848,97100.0
2014-12-23 13:20:00,64.31,64.43,64.2,64.21,99000.0,41.6783,41.7561,41.607,41.6135,99000.0
2014-12-23 13:25:00,64.2,64.26,64.02,64.08,138700.0,41.607,41.6459,41.4904,41.5293,138700.0
2014-12-23 13:30:00,64.09,64.21,64.07,64.14,85900.0,41.5357,41.6135,41.5228,41.5681,85900.0
2014-12-23 13:35:00,64.14,64.33,64.14,64.26,76000.0,41.5681,41.6913,41.5681,41.6459,76000.0
2014-12-23 13:40:00,64.27,64.41,64.26,64.31,91000.0,41.6524,41.7431,41.6459,41.6783,91000.0
2014-12-23 13:45:00,64.31,64.31,64.17,64.3,76400.0,41.6783,41.6783,41.5876,41.6718,76400.0
2014-12-23 13:50:00,64.3,64.4,64.22,64.39,151800.0,41.6718,41.7366,41.62,41.7302,151800.0
2014-12-23 13:55:00,64.4,64.5,64.4,64.49,74000.0,41.7366,41.8015,41.7366,41.795,74000.0
2014-12-23 14:00:00,64.48,64.5,64.42,64.45,57500.0,41.7885,41.8015,41.7496,41.769,57500.0
2014-12-23 14:05:00,64.44,64.54,64.44,64.44,67400.0,41.7626,41.8274,41.7626,41.7626,67400.0
2014-12-23 14:10:00,64.45,64.46,64.39,64.41,148300.0,41.769,41.7755,41.7302,41.7431,148300.0
2014-12-23 14:15:00,64.41,64.47,64.41,64.45,74500.0,41.7431,41.782,41.7431,41.769,74500.0
2014-12-23 14:20:00,64.45,64.66,64.44,64.62,104700.0,41.769,41.9051,41.7626,41.8792,104700.0
2014-12-23 14:25:00,64.61,64.61,64.47,64.5,64300.0,41.8727,41.8727,41.782,41.8015,64300.0
2014-12-23 14:30:00,64.5,64.52,64.41,64.44,93800.0,41.8015,41.8144,41.7431,41.7626,93800.0
2014-12-23 14:35:00,64.44,64.51,64.43,64.45,63800.0,41.7626,41.8079,41.7561,41.769,63800.0
2014-12-23 14:40:00,64.45,64.6,64.44,64.59,195100.0,41.769,41.8663,41.7626,41.8598,195100.0
2014-12-23 14:45:00,64.59,64.72,64.58,64.68,139900.0,41.8598,41.944,41.8533,41.9181,139900.0
2014-12-23 14:50:00,64.68,64.71,64.62,64.65,52200.0,41.9181,41.9375,41.8792,41.8987,52200.0
2014-12-23 14:55:00,64.66,64.68,64.51,64.56,145600.0,41.9051,41.9181,41.8079,41.8403,145600.0
2014-12-23 15:00:00,64.56,64.58,64.49,64.56,78100.0,41.8403,41.8533,41.795,41.8403,78100.0
2014-12-23 15:05:00,64.56,64.56,64.43,64.48,106000.0,41.8403,41.8403,41.7561,41.7885,106000.0
2014-12-23 15:10:00,64.48,64.52,64.44,64.49,95500.0,41.7885,41.8144,41.7626,41.795,95500.0
2014-12-23 15:15:00,64.48,64.49,64.35,64.4,166900.0,41.7885,41.795,41.7042,41.7366,166900.0
2014-12-23 15:20:00,64.39,64.43,64.35,64.37,96900.0,41.7302,41.7561,41.7042,41.7172,96900.0
2014-12-23 15:25:00,64.37,64.43,64.3,64.39,154800.0,41.7172,41.7561,41.6718,41.7302,154800.0
2014-12-23 15:30:00,64.39,64.4,64.29,64.31,140500.0,41.7302,41.7366,41.6654,41.6783,140500.0
2014-12-23 15:35:00,64.3,64.32,64.24,64.3,230300.0,41.6718,41.6848,41.6329,41.6718,230300.0
2014-12-23 15:40:00,64.3,64.37,64.28,64.36,359000.0,41.6718,41.7172,41.6589,41.7107,359000.0
2014-12-23 15:45:00,64.37,64.4,64.33,64.39,326700.0,41.7172,41.7366,41.6913,41.7302,326700.0
2014-12-23 15:50:00,64.4,64.49,64.33,64.46,386000.0,41.7366,41.795,41.6913,41.7755,386000.0
2014-12-23 15:55:00,64.45,64.47,64.34,64.35,350900.0,41.769,41.782,41.6978,41.7042,350900.0
2014-12-24 09:30:00,64.75,65.67,64.75,65.49,241900.0,41.9635,42.5597,41.9635,42.4431,241900.0
2014-12-24 09:35:00,65.5,65.67,65.3,65.47,106400.0,42.4495,42.5597,42.3199,42.4301,106400.0
2014-12-24 09:40:00,65.49,65.99,65.48,65.99,115100.0,42.4431,42.7671,42.4366,42.7671,115100.0
2014-12-24 09:45:00,65.97,66.04,65.79,65.85,92700.0,42.7541,42.7995,42.6375,42.6764,92700.0
2014-12-24 09:50:00,65.88,65.88,65.47,65.75,102100.0,42.6958,42.6958,42.4301,42.6116,102100.0
2014-12-24 09:55:00,65.76,65.89,65.65,65.89,86900.0,42.618,42.7023,42.5467,42.7023,86900.0
2014-12-24 10:00:00,65.89,65.96,65.69,65.72,89000.0,42.7023,42.7477,42.5727,42.5921,89000.0
2014-12-24 10:05:00,65.7,65.72,65.61,65.7,64000.0,42.5792,42.5921,42.5208,42.5792,64000.0
2014-12-24 10:10:00,65.71,65.96,65.69,65.9,97300.0,42.5856,42.7477,42.5727,42.7088,97300.0
2014-12-24 10:15:00,65.91,65.98,65.86,65.98,64000.0,42.7152,42.7606,42.6828,42.7606,64000.0
2014-12-24 10:20:00,65.98,66.2,65.96,66.19,173500.0,42.7606,42.9032,42.7477,42.8967,173500.0
2014-12-24 10:25:00,66.19,66.3,66.1,66.3,118100.0,42.8967,42.968,42.8384,42.968,118100.0
2014-12-24 10:30:00,66.29,66.4,66.26,66.31,107400.0,42.9615,43.0328,42.9421,42.9745,107400.0
2014-12-24 10:35:00,66.3,66.35,66.27,66.34,55700.0,42.968,43.0004,42.9486,42.9939,55700.0
2014-12-24 10:40:00,66.33,66.55,66.33,66.54,203500.0,42.9874,43.13,42.9874,43.1235,203500.0
2014-12-24 10:45:00,66.55,66.74,66.48,66.73,157200.0,43.13,43.2532,43.0847,43.2467,157200.0
2014-12-24 10:50:00,66.73,66.77,66.5,66.5,97900.0,43.2467,43.2726,43.0976,43.0976,97900.0
2014-12-24 10:55:00,66.5,66.6,66.38,66.59,67100.0,43.0976,43.1624,43.0198,43.1559,67100.0
2014-12-24 11:00:00,66.59,66.78,66.59,66.65,87400.0,43.1559,43.2791,43.1559,43.1948,87400.0
2014-12-24 11:05:00,66.64,66.74,66.63,66.72,73400.0,43.1884,43.2532,43.1819,43.2402,73400.0
2014-12-24 11:10:00,66.72,66.73,66.67,66.69,84300.0,43.2402,43.2467,43.2078,43.2208,84300.0
2014-12-24 11:15:00,66.69,66.77,66.58,66.69,78800.0,43.2208,43.2726,43.1495,43.2208,78800.0
2014-12-24 11:20:00,66.7,66.7,66.54,66.61,59500.0,43.2272,43.2272,43.1235,43.1689,59500.0
2014-12-24 11:25:00,66.63,66.7,66.6,66.6,85700.0,43.1819,43.2272,43.1624,43.1624,85700.0
2014-12-24 11:30:00,66.6,66.77,66.6,66.75,56400.0,43.1624,43.2726,43.1624,43.2596,56400.0
2014-12-24 11:35:00,66.75,66.87,66.71,66.85,62000.0,43.2596,43.3374,43.2337,43.3244,62000.0
2014-12-24 11:40:00,66.85,66.86,66.71,66.78,72300.0,43.3244,43.3309,43.2337,43.2791,72300.0
2014-12-24 11:45:00,66.78,66.94,66.75,66.93,69600.0,43.2791,43.3828,43.2596,43.3763,69600.0
2014-12-24 11:50:00,66.93,66.95,66.8,66.8,80500.0,43.3763,43.3893,43.292,43.292,80500.0
2014-12-24 11:55:00,66.8,66.87,66.76,66.82,67600.0,43.292,43.3374,43.2661,43.305,67600.0
2014-12-24 12:00:00,66.81,66.82,66.46,66.46,62700.0,43.2985,43.305,43.0717,43.0717,62700.0
2014-12-24 12:05:00,66.47,66.8,66.42,66.8,89900.0,43.0782,43.292,43.0458,43.292,89900.0
2014-12-24 12:10:00,66.8,66.82,66.48,66.69,98000.0,43.292,43.305,43.0847,43.2208,98000.0
2014-12-24 12:15:00,66.68,66.69,66.5,66.63,47400.0,43.2143,43.2208,43.0976,43.1819,47400.0
2014-12-24 12:20:00,66.64,66.74,66.56,66.64,47200.0,43.1884,43.2532,43.1365,43.1884,47200.0
2014-12-24 12:25:00,66.63,66.78,66.62,66.7,39500.0,43.1819,43.2791,43.1754,43.2272,39500.0
2014-12-24 12:30:00,66.7,66.71,66.39,66.39,70300.0,43.2272,43.2337,43.0263,43.0263,70300.0
2014-12-24 12:35:00,66.38,66.38,66.15,66.21,89900.0,43.0198,43.0198,42.8708,42.9097,89900.0
2014-12-24 12:40:00,66.21,66.33,66.12,66.2,108300.0,42.9097,42.9874,42.8513,42.9032,108300.0
2014-12-24 12:45:00,66.2,66.3,66.11,66.29,154000.0,42.9032,42.968,42.8449,42.9615,154000.0
2014-12-24 12:50:00,66.3,66.4,66.29,66.36,153400.0,42.968,43.0328,42.9615,43.0069,153400.0
2014-12-24 12:55:00,66.35,66.44,66.25,66.27,234100.0,43.0004,43.0587,42.9356,42.9486,234100.0
2014-12-26 09:30:00,66.51,67.0,66.51,66.68,82800.0,43.1041,43.4217,43.1041,43.2143,82800.0
2014-12-26 09:35:00,66.68,66.99,66.61,66.93,40200.0,43.2143,43.4152,43.1689,43.3763,40200.0
2014-12-26 09:40:00,66.92,66.93,66.8,66.85,41100.0,43.3698,43.3763,43.292,43.3244,41100.0
2014-12-26 09:45:00,66.85,67.08,66.83,67.0,88500.0,43.3244,43.4735,43.3115,43.4217,88500.0
2014-12-26 09:50:00,67.02,67.16,66.87,66.94,75600.0,43.4346,43.5254,43.3374,43.3828,75600.0
2014-12-26 09:55:00,66.88,66.88,66.77,66.82,25200.0,43.3439,43.3439,43.2726,43.305,25200.0
2014-12-26 10:00:00,66.83,67.01,66.8,66.96,29700.0,43.3115,43.4281,43.292,43.3957,29700.0
2014-12-26 10:05:00,66.92,66.94,66.61,66.63,31000.0,43.3698,43.3828,43.1689,43.1819,31000.0
2014-12-26 10:10:00,66.64,66.79,66.58,66.61,28500.0,43.1884,43.2856,43.1495,43.1689,28500.0
2014-12-26 10:15:00,66.6,66.69,66.56,66.67,13700.0,43.1624,43.2208,43.1365,43.2078,13700.0
2014-12-26 10:20:00,66.67,66.69,66.54,66.57,22500.0,43.2078,43.2208,43.1235,43.143,22500.0
2014-12-26 10:25:00,66.58,66.75,66.57,66.7,30700.0,43.1495,43.2596,43.143,43.2272,30700.0
2014-12-26 10:30:00,66.71,66.82,66.71,66.79,18200.0,43.2337,43.305,43.2337,43.2856,18200.0
2014-12-26 10:35:00,66.8,66.83,66.77,66.78,30700.0,43.292,43.3115,43.2726,43.2791,30700.0
2014-12-26 10:40:00,66.78,66.98,66.78,66.98,52200.0,43.2791,43.4087,43.2791,43.4087,52200.0
2014-12-26 10:45:00,66.98,67.0,66.94,66.94,29800.0,43.4087,43.4217,43.3828,43.3828,29800.0
2014-12-26 10:50:00,66.94,67.05,66.93,67.02,43500.0,43.3828,43.4541,43.3763,43.4346,43500.0
2014-12-26 10:55:00,67.01,67.05,66.97,67.04,21400.0,43.4281,43.4541,43.4022,43.4476,21400.0
2014-12-26 11:00:00,67.03,67.04,66.98,67.02,26200.0,43.4411,43.4476,43.4087,43.4346,26200.0
2014-12-26 11:05:00,67.01,67.02,66.87,66.87,25200.0,43.4281,43.4346,43.3374,43.3374,25200.0
2014-12-26 11:10:00,66.86,66.89,66.84,66.87,28500.0,43.3309,43.3504,43.318,43.3374,28500.0
2014-12-26 11:15:00,66.87,66.88,66.72,66.73,27300.0,43.3374,43.3439,43.2402,43.2467,27300.0
2014-12-26 11:20:00,66.72,66.73,66.67,66.69,33000.0,43.2402,43.2467,43.2078,43.2208,33000.0
2014-12-26 11:25:00,66.68,66.85,66.68,66.84,49200.0,43.2143,43.3244,43.2143,43.318,49200.0
2014-12-26 11:30:00,66.83,66.9,66.77,66.89,26900.0,43.3115,43.3569,43.2726,43.3504,26900.0
2014-12-26 11:35:00,66.89,66.96,66.87,66.92,17900.0,43.3504,43.3957,43.3374,43.3698,17900.0
2014-12-26 11:40:00,66.93,67.0,66.91,66.99,21000.0,43.3763,43.4217,43.3633,43.4152,21000.0
2014-12-26 11:45:00,66.99,67.05,66.98,67.01,70100.0,43.4152,43.4541,43.4087,43.4281,70100.0
2014-12-26 11:50:00,67.01,67.03,66.83,66.84,28800.0,43.4281,43.4411,43.3115,43.318,28800.0
2014-12-26 11:55:00,66.83,66.85,66.76,66.77,17700.0,43.3115,43.3244,43.2661,43.2726,17700.0
2014-12-26 12:00:00,66.76,66.79,66.74,66.77,38500.0,43.2661,43.2856,43.2532,43.2726,38500.0
2014-12-26 12:05:00,66.77,66.81,66.77,66.8,27400.0,43.2726,43.2985,43.2726,43.292,27400.0
2014-12-26 12:10:00,66.8,66.81,66.71,66.76,36300.0,43.292,43.2985,43.2337,43.2661,36300.0
2014-12-26 12:15:00,66.77,67.0,66.76,66.99,33200.0,43.2726,43.4217,43.2661,43.4152,33200.0
2014-12-26 12:20:00,66.98,67.0,66.97,66.98,17900.0,43.4087,43.4217,43.4022,43.4087,17900.0
2014-12-26 12:25:00,66.98,67.0,66.95,66.98,22400.0,43.4087,43.4217,43.3893,43.4087,22400.0
2014-12-26 12:30:00,66.98,67.0,66.88,66.88,24600.0,43.4087,43.4217,43.3439,43.3439,24600.0
2014-12-26 12:35:00,66.88,66.98,66.82,66.85,27400.0,43.3439,43.4087,43.305,43.3244,27400.0
2014-12-26 12:40:00,66.86,66.91,66.86,66.91,19600.0,43.3309,43.3633,43.3309,43.3633,19600.0
2014-12-26 12:45:00,66.9,67.0,66.9,67.0,50500.0,43.3569,43.4217,43.3569,43.4217,50500.0
2014-12-26 12:50:00,66.99,67.0,66.93,66.94,58500.0,43.4152,43.4217,43.3763,43.3828,58500.0
2014-12-26 12:55:00,66.94,66.95,66.86,66.91,39700.0,43.3828,43.3893,43.3309,43.3633,39700.0
2014-12-26 13:00:00,66.92,66.95,66.92,66.94,13600.0,43.3698,43.3893,43.3698,43.3828,13600.0
2014-12-26 13:05:00,66.95,67.04,66.95,66.95,50800.0,43.3893,43.4476,43.3893,43.3893,50800.0
2014-12-26 13:10:00,66.95,67.03,66.94,67.02,21100.0,43.3893,43.4411,43.3828,43.4346,21100.0
2014-12-26 13:15:00,67.01,67.05,66.99,67.01,23100.0,43.4281,43.4541,43.4152,43.4281,23100.0
2014-12-26 13:20:00,67.01,67.03,67.0,67.02,15000.0,43.4281,43.4411,43.4217,43.4346,15000.0
2014-12-26 13:25:00,67.02,67.02,67.0,67.01,12800.0,43.4346,43.4346,43.4217,43.4281,12800.0
2014-12-26 13:30:00,67.01,67.04,67.0,67.01,21000.0,43.4281,43.4476,43.4217,43.4281,21000.0
2014-12-26 13:35:00,67.02,67.14,67.01,67.13,95100.0,43.4346,43.5124,43.4281,43.5059,95100.0
2014-12-26 13:40:00,67.13,67.15,67.11,67.14,26800.0,43.5059,43.5189,43.493,43.5124,26800.0
2014-12-26 13:45:00,67.13,67.2,67.05,67.08,42100.0,43.5059,43.5513,43.4541,43.4735,42100.0
2014-12-26 13:50:00,67.08,67.08,66.97,66.98,29700.0,43.4735,43.4735,43.4022,43.4087,29700.0
2014-12-26 13:55:00,66.98,67.05,66.97,67.0,28400.0,43.4087,43.4541,43.4022,43.4217,28400.0
2014-12-26 14:00:00,67.0,67.05,66.98,67.03,27900.0,43.4217,43.4541,43.4087,43.4411,27900.0
2014-12-26 14:05:00,67.03,67.07,67.02,67.02,38800.0,43.4411,43.467,43.4346,43.4346,38800.0
2014-12-26 14:10:00,67.01,67.04,67.0,67.03,20400.0,43.4281,43.4476,43.4217,43.4411,20400.0
2014-12-26 14:15:00,67.02,67.03,66.9,66.95,25900.0,43.4346,43.4411,43.3569,43.3893,25900.0
2014-12-26 14:20:00,66.95,66.95,66.87,66.91,17200.0,43.3893,43.3893,43.3374,43.3633,17200.0
2014-12-26 14:25:00,66.91,66.92,66.84,66.85,32300.0,43.3633,43.3698,43.318,43.3244,32300.0
2014-12-26 14:30:00,66.85,66.92,66.85,66.92,40200.0,43.3244,43.3698,43.3244,43.3698,40200.0
2014-12-26 14:35:00,66.9,66.97,66.9,66.96,31700.0,43.3569,43.4022,43.3569,43.3957,31700.0
2014-12-26 14:40:00,66.96,67.0,66.92,66.92,21800.0,43.3957,43.4217,43.3698,43.3698,21800.0
2014-12-26 14:45:00,66.91,67.0,66.91,66.99,57200.0,43.3633,43.4217,43.3633,43.4152,57200.0
2014-12-26 14:50:00,67.0,67.03,66.97,67.02,25200.0,43.4217,43.4411,43.4022,43.4346,25200.0
2014-12-26 14:55:00,67.01,67.07,66.98,67.02,106400.0,43.4281,43.467,43.4087,43.4346,106400.0
2014-12-26 15:00:00,67.02,67.07,66.99,67.07,37600.0,43.4346,43.467,43.4152,43.467,37600.0
2014-12-26 15:05:00,67.06,67.09,67.03,67.04,27500.0,43.4605,43.48,43.4411,43.4476,27500.0
2014-12-26 15:10:00,67.04,67.04,66.95,67.0,39700.0,43.4476,43.4476,43.3893,43.4217,39700.0
2014-12-26 15:15:00,67.0,67.0,66.98,66.98,31700.0,43.4217,43.4217,43.4087,43.4087,31700.0
2014-12-26 15:20:00,66.98,67.03,66.98,67.02,44200.0,43.4087,43.4411,43.4087,43.4346,44200.0
2014-12-26 15:25:00,67.03,67.23,67.02,67.18,87200.0,43.4411,43.5707,43.4346,43.5383,87200.0
2014-12-26 15:30:00,67.18,67.24,67.12,67.16,75200.0,43.5383,43.5772,43.4994,43.5254,75200.0
2014-12-26 15:35:00,67.16,67.2,67.07,67.11,104200.0,43.5254,43.5513,43.467,43.493,104200.0
2014-12-26 15:40:00,67.11,67.11,66.97,66.98,87400.0,43.493,43.493,43.4022,43.4087,87400.0
2014-12-26 15:45:00,66.98,67.0,66.95,66.97,66700.0,43.4087,43.4217,43.3893,43.4022,66700.0
2014-12-26 15:50:00,66.96,66.98,66.95,66.96,104200.0,43.3957,43.4087,43.3893,43.3957,104200.0
2014-12-26 15:55:00,66.97,67.0,66.95,66.98,164200.0,43.4022,43.4217,43.3893,43.4087,164200.0
2014-12-29 09:30:00,66.58,66.98,66.58,66.91,101800.0,43.1495,43.4087,43.1495,43.3633,101800.0
2014-12-29 09:35:00,66.91,66.91,66.69,66.74,31700.0,43.3633,43.3633,43.2208,43.2532,31700.0
2014-12-29 09:40:00,66.73,66.87,66.73,66.76,35200.0,43.2467,43.3374,43.2467,43.2661,35200.0
2014-12-29 09:45:00,66.77,66.82,66.59,66.6,44900.0,43.2726,43.305,43.1559,43.1624,44900.0
2014-12-29 09:50:00,66.6,66.62,66.53,66.54,25800.0,43.1624,43.1754,43.1171,43.1235,25800.0
2014-12-29 09:55:00,66.53,66.64,66.42,66.62,98200.0,43.1171,43.1884,43.0458,43.1754,98200.0
2014-12-29 10:00:00,66.62,66.64,66.47,66.48,42800.0,43.1754,43.1884,43.0782,43.0847,42800.0
2014-12-29 10:05:00,66.48,66.55,66.46,66.55,26100.0,43.0847,43.13,43.0717,43.13,26100.0
2014-12-29 10:10:00,66.55,66.72,66.54,66.7,46900.0,43.13,43.2402,43.1235,43.2272,46900.0
2014-12-29 10:15:00,66.69,66.79,66.69,66.71,29800.0,43.2208,43.2856,43.2208,43.2337,29800.0
2014-12-29 10:20:00,66.71,66.73,66.56,66.56,37600.0,43.2337,43.2467,43.1365,43.1365,37600.0
2014-12-29 10:25:00,66.57,66.59,66.48,66.53,29400.0,43.143,43.1559,43.0847,43.1171,29400.0
2014-12-29 10:30:00,66.53,66.73,66.53,66.73,69800.0,43.1171,43.2467,43.1171,43.2467,69800.0
2014-12-29 10:35:00,66.71,66.92,66.7,66.91,50700.0,43.2337,43.3698,43.2272,43.3633,50700.0
2014-12-29 10:40:00,66.91,67.01,66.9,66.99,51300.0,43.3633,43.4281,43.3569,43.4152,51300.0
2014-12-29 10:45:00,66.98,67.01,66.91,66.94,44900.0,43.4087,43.4281,43.3633,43.3828,44900.0
2014-12-29 10:50:00,66.94,67.01,66.93,66.98,36100.0,43.3828,43.4281,43.3763,43.4087,36100.0
2014-12-29 10:55:00,66.98,67.01,66.97,66.97,22400.0,43.4087,43.4281,43.4022,43.4022,22400.0
2014-12-29 11:00:00,66.97,67.01,66.95,67.0,62900.0,43.4022,43.4281,43.3893,43.4217,62900.0
2014-12-29 11:05:00,67.0,67.04,66.99,67.02,70600.0,43.4217,43.4476,43.4152,43.4346,70600.0
2014-12-29 11:10:00,67.02,67.1,67.0,67.05,77200.0,43.4346,43.4865,43.4217,43.4541,77200.0
2014-12-29 11:15:00,67.06,67.06,66.96,66.97,33400.0,43.4605,43.4605,43.3957,43.4022,33400.0
2014-12-29 11:20:00,66.97,67.01,66.97,66.97,33100.0,43.4022,43.4281,43.4022,43.4022,33100.0
2014-12-29 11:25:00,66.97,66.98,66.82,66.85,45600.0,43.4022,43.4087,43.305,43.3244,45600.0
2014-12-29 11:30:00,66.86,66.87,66.8,66.82,36000.0,43.3309,43.3374,43.292,43.305,36000.0
2014-12-29 11:35:00,66.81,66.94,66.81,66.88,33300.0,43.2985,43.3828,43.2985,43.3439,33300.0
2014-12-29 11:40:00,66.87,66.98,66.84,66.98,43000.0,43.3374,43.4087,43.318,43.4087,43000.0
2014-12-29 11:45:00,66.98,67.07,66.97,67.01,51500.0,43.4087,43.467,43.4022,43.4281,51500.0
2014-12-29 11:50:00,67.0,67.07,66.99,67.0,62200.0,43.4217,43.467,43.4152,43.4217,62200.0
2014-12-29 11:55:00,67.0,67.02,66.95,66.95,38700.0,43.4217,43.4346,43.3893,43.3893,38700.0
2014-12-29 12:00:00,66.94,67.06,66.93,67.04,42800.0,43.3828,43.4605,43.3763,43.4476,42800.0
2014-12-29 12:05:00,67.05,67.06,66.91,66.92,65800.0,43.4541,43.4605,43.3633,43.3698,65800.0
2014-12-29 12:10:00,66.92,66.95,66.86,66.95,22400.0,43.3698,43.3893,43.3309,43.3893,22400.0
2014-12-29 12:15:00,66.95,66.99,66.89,66.91,76100.0,43.3893,43.4152,43.3504,43.3633,76100.0
2014-12-29 12:20:00,66.91,66.95,66.82,66.94,99700.0,43.3633,43.3893,43.305,43.3828,99700.0
2014-12-29 12:25:00,66.96,66.99,66.91,66.92,63400.0,43.3957,43.4152,43.3633,43.3698,63400.0
2014-12-29 12:30:00,66.91,66.96,66.88,66.91,21700.0,43.3633,43.3957,43.3439,43.3633,21700.0
2014-12-29 12:35:00,66.9,66.99,66.9,66.95,17300.0,43.3569,43.4152,43.3569,43.3893,17300.0
2014-12-29 12:40:00,66.94,66.99,66.94,66.94,22500.0,43.3828,43.4152,43.3828,43.3828,22500.0
2014-12-29 12:45:00,66.93,66.95,66.89,66.93,14300.0,43.3763,43.3893,43.3504,43.3763,14300.0
2014-12-29 12:50:00,66.94,67.0,66.91,67.0,13000.0,43.3828,43.4217,43.3633,43.4217,13000.0
2014-12-29 12:55:00,66.99,67.01,66.94,66.94,30700.0,43.4152,43.4281,43.3828,43.3828,30700.0
2014-12-29 13:00:00,66.96,66.97,66.92,66.96,12500.0,43.3957,43.4022,43.3698,43.3957,12500.0
2014-12-29 13:05:00,66.97,67.01,66.93,66.97,80200.0,43.4022,43.4281,43.3763,43.4022,80200.0
2014-12-29 13:10:00,66.98,67.01,66.97,67.0,20900.0,43.4087,43.4281,43.4022,43.4217,20900.0
2014-12-29 13:15:00,67.01,67.06,67.0,67.06,20400.0,43.4281,43.4605,43.4217,43.4605,20400.0
2014-12-29 13:20:00,67.06,67.14,67.05,67.12,22600.0,43.4605,43.5124,43.4541,43.4994,22600.0
2014-12-29 13:25:00,67.12,67.17,67.11,67.13,17200.0,43.4994,43.5318,43.493,43.5059,17200.0
2014-12-29 13:30:00,67.13,67.13,67.09,67.1,15900.0,43.5059,43.5059,43.48,43.4865,15900.0
2014-12-29 13:35:00,67.09,67.17,67.09,67.16,19800.0,43.48,43.5318,43.48,43.5254,19800.0
2014-12-29 13:40:00,67.16,67.25,67.16,67.25,28100.0,43.5254,43.5837,43.5254,43.5837,28100.0
2014-12-29 13:45:00,67.24,67.24,67.2,67.22,14400.0,43.5772,43.5772,43.5513,43.5642,14400.0
2014-12-29 13:50:00,67.23,67.25,67.21,67.25,29000.0,43.5707,43.5837,43.5578,43.5837,29000.0
2014-12-29 13:55:00,67.25,67.28,67.24,67.28,20900.0,43.5837,43.6031,43.5772,43.6031,20900.0
2014-12-29 14:00:00,67.28,67.28,67.23,67.23,17700.0,43.6031,43.6031,43.5707,43.5707,17700.0
2014-12-29 14:05:00,67.23,67.27,67.21,67.21,30700.0,43.5707,43.5966,43.5578,43.5578,30700.0
2014-12-29 14:10:00,67.21,67.22,67.14,67.16,22700.0,43.5578,43.5642,43.5124,43.5254,22700.0
2014-12-29 14:15:00,67.16,67.17,67.08,67.1,36800.0,43.5254,43.5318,43.4735,43.4865,36800.0
2014-12-29 14:20:00,67.11,67.24,67.1,67.23,40600.0,43.493,43.5772,43.4865,43.5707,40600.0
2014-12-29 14:25:00,67.23,67.3,67.22,67.3,19800.0,43.5707,43.6161,43.5642,43.6161,19800.0
2014-12-29 14:30:00,67.3,67.32,67.26,67.27,26600.0,43.6161,43.629,43.5902,43.5966,26600.0
2014-12-29 14:35:00,67.27,67.27,67.23,67.24,21500.0,43.5966,43.5966,43.5707,43.5772,21500.0
2014-12-29 14:40:00,67.24,67.33,67.24,67.28,37900.0,43.5772,43.6355,43.5772,43.6031,37900.0
2014-12-29 14:45:00,67.28,67.28,67.24,67.26,18800.0,43.6031,43.6031,43.5772,43.5902,18800.0
2014-12-29 14:50:00,67.25,67.26,67.22,67.24,16600.0,43.5837,43.5902,43.5642,43.5772,16600.0
2014-12-29 14:55:00,67.23,67.29,67.22,67.25,19500.0,43.5707,43.6096,43.5642,43.5837,19500.0
2014-12-29 15:00:00,67.24,67.31,67.22,67.3,30900.0,43.5772,43.6226,43.5642,43.6161,30900.0
2014-12-29 15:05:00,67.29,67.35,67.26,67.33,22100.0,43.6096,43.6485,43.5902,43.6355,22100.0
2014-12-29 15:10:00,67.33,67.34,67.3,67.31,19500.0,43.6355,43.642,43.6161,43.6226,19500.0
2014-12-29 15:15:00,67.3,67.34,67.28,67.34,20300.0,43.6161,43.642,43.6031,43.642,20300.0
2014-12-29 15:20:00,67.33,67.37,67.31,67.31,35300.0,43.6355,43.6615,43.6226,43.6226,35300.0
2014-12-29 15:25:00,67.31,67.31,67.24,67.24,47300.0,43.6226,43.6226,43.5772,43.5772,47300.0
2014-12-29 15:30:00,67.25,67.27,67.21,67.25,50000.0,43.5837,43.5966,43.5578,43.5837,50000.0
2014-12-29 15:35:00,67.25,67.32,67.25,67.31,55900.0,43.5837,43.629,43.5837,43.6226,55900.0
2014-12-29 15:40:00,67.31,67.34,67.3,67.34,63800.0,43.6226,43.642,43.6161,43.642,63800.0
2014-12-29 15:45:00,67.33,67.34,67.21,67.21,77000.0,43.6355,43.642,43.5578,43.5578,77000.0
2014-12-29 15:50:00,67.22,67.24,67.14,67.2,97700.0,43.5642,43.5772,43.5124,43.5513,97700.0
2014-12-29 15:55:00,67.2,67.21,67.1,67.15,197500.0,43.5513,43.5578,43.4865,43.5189,197500.0
2014-12-30 09:30:00,66.77,67.06,66.72,66.8,85300.0,43.2726,43.4605,43.2402,43.292,85300.0
2014-12-30 09:35:00,66.8,66.98,66.78,66.83,25100.0,43.292,43.4087,43.2791,43.3115,25100.0
2014-12-30 09:40:00,66.87,67.0,66.84,66.85,31500.0,43.3374,43.4217,43.318,43.3244,31500.0
2014-12-30 09:45:00,66.84,66.94,66.71,66.92,93300.0,43.318,43.3828,43.2337,43.3698,93300.0
2014-12-30 09:50:00,66.92,67.09,66.91,66.96,42900.0,43.3698,43.48,43.3633,43.3957,42900.0
2014-12-30 09:55:00,66.97,66.98,66.85,66.88,69900.0,43.4022,43.4087,43.3244,43.3439,69900.0
2014-12-30 10:00:00,66.88,66.88,66.61,66.64,44800.0,43.3439,43.3439,43.1689,43.1884,44800.0
2014-12-30 10:05:00,66.63,66.67,66.54,66.64,35000.0,43.1819,43.2078,43.1235,43.1884,35000.0
2014-12-30 10:10:00,66.63,66.79,66.62,66.69,30400.0,43.1819,43.2856,43.1754,43.2208,30400.0
2014-12-30 10:15:00,66.69,66.75,66.61,66.7,102800.0,43.2208,43.2596,43.1689,43.2272,102800.0
2014-12-30 10:20:00,66.7,66.79,66.63,66.73,27500.0,43.2272,43.2856,43.1819,43.2467,27500.0
2014-12-30 10:25:00,66.74,66.87,66.72,66.79,38500.0,43.2532,43.3374,43.2402,43.2856,38500.0
2014-12-30 10:30:00,66.78,66.88,66.7,66.76,117800.0,43.2791,43.3439,43.2272,43.2661,117800.0
2014-12-30 10:35:00,66.76,66.86,66.75,66.86,73600.0,43.2661,43.3309,43.2596,43.3309,73600.0
2014-12-30 10:40:00,66.85,66.91,66.74,66.77,89700.0,43.3244,43.3633,43.2532,43.2726,89700.0
2014-12-30 10:45:00,66.76,67.08,66.76,67.08,28500.0,43.2661,43.4735,43.2661,43.4735,28500.0
2014-12-30 10:50:00,67.09,67.1,66.99,67.03,38000.0,43.48,43.4865,43.4152,43.4411,38000.0
2014-12-30 10:55:00,67.04,67.17,67.01,67.13,34000.0,43.4476,43.5318,43.4281,43.5059,34000.0
2014-12-30 11:00:00,67.12,67.13,67.0,67.01,21800.0,43.4994,43.5059,43.4217,43.4281,21800.0
2014-12-30 11:05:00,67.01,67.1,67.01,67.05,19800.0,43.4281,43.4865,43.4281,43.4541,19800.0
2014-12-30 11:10:00,67.06,67.07,66.86,66.96,54600.0,43.4605,43.467,43.3309,43.3957,54600.0
2014-12-30 11:15:00,66.96,67.06,66.96,67.0,34300.0,43.3957,43.4605,43.3957,43.4217,34300.0
2014-12-30 11:20:00,67.01,67.05,66.99,67.04,34100.0,43.4281,43.4541,43.4152,43.4476,34100.0
2014-12-30 11:25:00,67.03,67.12,67.0,67.02,28800.0,43.4411,43.4994,43.4217,43.4346,28800.0
2014-12-30 11:30:00,67.03,67.04,66.95,66.96,34000.0,43.4411,43.4476,43.3893,43.3957,34000.0
2014-12-30 11:35:00,66.97,67.01,66.9,66.9,42900.0,43.4022,43.4281,43.3569,43.3569,42900.0
2014-12-30 11:40:00,66.91,66.92,66.87,66.87,20800.0,43.3633,43.3698,43.3374,43.3374,20800.0
2014-12-30 11:45:00,66.87,66.9,66.85,66.86,22500.0,43.3374,43.3569,43.3244,43.3309,22500.0
2014-12-30 11:50:00,66.86,66.87,66.82,66.86,15700.0,43.3309,43.3374,43.305,43.3309,15700.0
2014-12-30 11:55:00,66.86,66.89,66.85,66.85,21900.0,43.3309,43.3504,43.3244,43.3244,21900.0
2014-12-30 12:00:00,66.86,66.89,66.84,66.85,24800.0,43.3309,43.3504,43.318,43.3244,24800.0
2014-12-30 12:05:00,66.84,66.84,66.79,66.81,33700.0,43.318,43.318,43.2856,43.2985,33700.0
2014-12-30 12:10:00,66.81,66.86,66.8,66.83,26400.0,43.2985,43.3309,43.292,43.3115,26400.0
2014-12-30 12:15:00,66.82,66.83,66.81,66.83,23100.0,43.305,43.3115,43.2985,43.3115,23100.0
2014-12-30 12:20:00,66.83,66.85,66.81,66.84,38400.0,43.3115,43.3244,43.2985,43.318,38400.0
2014-12-30 12:25:00,66.84,66.92,66.84,66.89,31300.0,43.318,43.3698,43.318,43.3504,31300.0
2014-12-30 12:30:00,66.89,66.9,66.81,66.83,26900.0,43.3504,43.3569,43.2985,43.3115,26900.0
2014-12-30 12:35:00,66.82,66.82,66.76,66.78,19100.0,43.305,43.305,43.2661,43.2791,19100.0
2014-12-30 12:40:00,66.79,66.79,66.69,66.71,30500.0,43.2856,43.2856,43.2208,43.2337,30500.0
2014-12-30 12:45:00,66.71,66.74,66.68,66.7,30900.0,43.2337,43.2532,43.2143,43.2272,30900.0
2014-12-30 12:50:00,66.7,66.71,66.63,66.63,39700.0,43.2272,43.2337,43.1819,43.1819,39700.0
2014-12-30 12:55:00,66.63,66.64,66.6,66.6,46200.0,43.1819,43.1884,43.1624,43.1624,46200.0
2014-12-30 13:00:00,66.61,66.66,66.59,66.65,36100.0,43.1689,43.2013,43.1559,43.1948,36100.0
2014-12-30 13:05:00,66.66,66.7,66.63,66.7,25000.0,43.2013,43.2272,43.1819,43.2272,25000.0
2014-12-30 13:10:00,66.7,66.7,66.64,66.66,37000.0,43.2272,43.2272,43.1884,43.2013,37000.0
2014-12-30 13:15:00,66.66,66.66,66.64,66.65,26500.0,43.2013,43.2013,43.1884,43.1948,26500.0
2014-12-30 13:20:00,66.65,66.65,66.59,66.6,65900.0,43.1948,43.1948,43.1559,43.1624,65900.0
2014-12-30 13:25:00,66.6,66.6,66.52,66.54,25900.0,43.1624,43.1624,43.1106,43.1235,25900.0
2014-12-30 13:30:00,66.53,66.59,66.53,66.53,37900.0,43.1171,43.1559,43.1171,43.1171,37900.0
2014-12-30 13:35:00,66.53,66.55,66.52,66.52,26500.0,43.1171,43.13,43.1106,43.1106,26500.0
2014-12-30 13:40:00,66.53,66.53,66.41,66.43,31100.0,43.1171,43.1171,43.0393,43.0523,31100.0
2014-12-30 13:45:00,66.42,66.43,66.36,66.37,50000.0,43.0458,43.0523,43.0069,43.0134,50000.0
2014-12-30 13:50:00,66.36,66.37,66.32,66.33,32100.0,43.0069,43.0134,42.981,42.9874,32100.0
2014-12-30 13:55:00,66.34,66.36,66.23,66.25,68200.0,42.9939,43.0069,42.9226,42.9356,68200.0
2014-12-30 14:00:00,66.24,66.26,66.23,66.25,49400.0,42.9291,42.9421,42.9226,42.9356,49400.0
2014-12-30 14:05:00,66.25,66.26,66.23,66.26,26400.0,42.9356,42.9421,42.9226,42.9421,26400.0
2014-12-30 14:10:00,66.26,66.29,66.21,66.24,82100.0,42.9421,42.9615,42.9097,42.9291,82100.0
2014-12-30 14:15:00,66.24,66.24,66.17,66.2,55400.0,42.9291,42.9291,42.8838,42.9032,55400.0
2014-12-30 14:20:00,66.2,66.22,66.09,66.15,104000.0,42.9032,42.9162,42.8319,42.8708,104000.0
2014-12-30 14:25:00,66.15,66.15,66.02,66.04,100600.0,42.8708,42.8708,42.7865,42.7995,100600.0
2014-12-30 14:30:00,66.05,66.1,66.03,66.09,87300.0,42.806,42.8384,42.793,42.8319,87300.0
2014-12-30 14:35:00,66.1,66.33,66.07,66.22,194200.0,42.8384,42.9874,42.8189,42.9162,194200.0
2014-12-30 14:40:00,66.21,66.23,66.06,66.15,142500.0,42.9097,42.9226,42.8125,42.8708,142500.0
2014-12-30 14:45:00,66.18,66.19,66.09,66.12,69700.0,42.8902,42.8967,42.8319,42.8513,69700.0
2014-12-30 14:50:00,66.13,66.17,66.1,66.1,58100.0,42.8578,42.8838,42.8384,42.8384,58100.0
2014-12-30 14:55:00,66.1,66.2,66.07,66.2,42300.0,42.8384,42.9032,42.8189,42.9032,42300.0
2014-12-30 15:00:00,66.21,66.26,66.2,66.23,63700.0,42.9097,42.9421,42.9032,42.9226,63700.0
2014-12-30 15:05:00,66.22,66.23,66.17,66.19,72700.0,42.9162,42.9226,42.8838,42.8967,72700.0
2014-12-30 15:10:00,66.19,66.23,66.16,66.16,68600.0,42.8967,42.9226,42.8773,42.8773,68600.0
2014-12-30 15:15:00,66.17,66.18,66.13,66.15,64100.0,42.8838,42.8902,42.8578,42.8708,64100.0
2014-12-30 15:20:00,66.15,66.15,66.08,66.08,66600.0,42.8708,42.8708,42.8254,42.8254,66600.0
2014-12-30 15:25:00,66.09,66.12,66.08,66.09,64900.0,42.8319,42.8513,42.8254,42.8319,64900.0
2014-12-30 15:30:00,66.1,66.16,66.1,66.16,68600.0,42.8384,42.8773,42.8384,42.8773,68600.0
2014-12-30 15:35:00,66.15,66.24,66.15,66.23,75900.0,42.8708,42.9291,42.8708,42.9226,75900.0
2014-12-30 15:40:00,66.23,66.29,66.2,66.29,106800.0,42.9226,42.9615,42.9032,42.9615,106800.0
2014-12-30 15:45:00,66.29,66.38,66.26,66.37,148600.0,42.9615,43.0198,42.9421,43.0134,148600.0
2014-12-30 15:50:00,66.37,66.38,66.23,66.28,208300.0,43.0134,43.0198,42.9226,42.955,208300.0
2014-12-30 15:55:00,66.29,66.35,66.27,66.28,307000.0,42.9615,43.0004,42.9486,42.955,307000.0
2014-12-31 09:30:00,66.72,67.1,66.67,66.98,112100.0,43.2402,43.4865,43.2078,43.4087,112100.0
2014-12-31 09:35:00,66.99,67.01,66.58,66.87,67100.0,43.4152,43.4281,43.1495,43.3374,67100.0
2014-12-31 09:40:00,66.86,67.01,66.8,66.88,49100.0,43.3309,43.4281,43.292,43.3439,49100.0
2014-12-31 09:45:00,66.87,66.96,66.84,66.85,17200.0,43.3374,43.3957,43.318,43.3244,17200.0
2014-12-31 09:50:00,66.85,66.94,66.82,66.85,52300.0,43.3244,43.3828,43.305,43.3244,52300.0
2014-12-31 09:55:00,66.87,66.89,66.76,66.8,24600.0,43.3374,43.3504,43.2661,43.292,24600.0
2014-12-31 10:00:00,66.78,66.87,66.69,66.72,20800.0,43.2791,43.3374,43.2208,43.2402,20800.0
2014-12-31 10:05:00,66.73,66.9,66.68,66.87,25400.0,43.2467,43.3569,43.2143,43.3374,25400.0
2014-12-31 10:10:00,66.86,66.92,66.8,66.91,27900.0,43.3309,43.3698,43.292,43.3633,27900.0
2014-12-31 10:15:00,66.92,66.93,66.72,66.76,22900.0,43.3698,43.3763,43.2402,43.2661,22900.0
2014-12-31 10:20:00,66.77,66.93,66.77,66.87,15100.0,43.2726,43.3763,43.2726,43.3374,15100.0
2014-12-31 10:25:00,66.89,66.91,66.76,66.8,13800.0,43.3504,43.3633,43.2661,43.292,13800.0
2014-12-31 10:30:00,66.81,66.83,66.73,66.73,13800.0,43.2985,43.3115,43.2467,43.2467,13800.0
2014-12-31 10:35:00,66.73,66.75,66.7,66.74,17500.0,43.2467,43.2596,43.2272,43.2532,17500.0
2014-12-31 10:40:00,66.74,66.93,66.74,66.92,21400.0,43.2532,43.3763,43.2532,43.3698,21400.0
2014-12-31 10:45:00,66.93,66.94,66.84,66.86,19200.0,43.3763,43.3828,43.318,43.3309,19200.0
2014-12-31 10:50:00,66.85,66.85,66.72,66.77,28600.0,43.3244,43.3244,43.2402,43.2726,28600.0
2014-12-31 10:55:00,66.77,66.77,66.65,66.68,16300.0,43.2726,43.2726,43.1948,43.2143,16300.0
2014-12-31 11:00:00,66.69,66.77,66.68,66.71,16000.0,43.2208,43.2726,43.2143,43.2337,16000.0
2014-12-31 11:05:00,66.72,66.72,66.52,66.52,29700.0,43.2402,43.2402,43.1106,43.1106,29700.0
2014-12-31 11:10:00,66.53,66.56,66.47,66.47,15800.0,43.1171,43.1365,43.0782,43.0782,15800.0
2014-12-31 11:15:00,66.47,66.66,66.41,66.65,35600.0,43.0782,43.2013,43.0393,43.1948,35600.0
2014-12-31 11:20:00,66.66,66.73,66.65,66.7,107200.0,43.2013,43.2467,43.1948,43.2272,107200.0
2014-12-31 11:25:00,66.7,66.72,66.58,66.61,73900.0,43.2272,43.2402,43.1495,43.1689,73900.0
2014-12-31 11:30:00,66.61,66.61,66.49,66.57,12100.0,43.1689,43.1689,43.0911,43.143,12100.0
2014-12-31 11:35:00,66.57,66.57,66.47,66.49,5900.0,43.143,43.143,43.0782,43.0911,5900.0
2014-12-31 11:40:00,66.49,66.68,66.49,66.67,13600.0,43.0911,43.2143,43.0911,43.2078,13600.0
2014-12-31 11:45:00,66.66,66.67,66.64,66.64,20000.0,43.2013,43.2078,43.1884,43.1884,20000.0
2014-12-31 11:50:00,66.64,66.64,66.55,66.57,13000.0,43.1884,43.1884,43.13,43.143,13000.0
2014-12-31 11:55:00,66.56,66.6,66.52,66.56,13000.0,43.1365,43.1624,43.1106,43.1365,13000.0
2014-12-31 12:00:00,66.56,66.62,66.43,66.46,45000.0,43.1365,43.1754,43.0523,43.0717,45000.0
2014-12-31 12:05:00,66.46,66.55,66.43,66.54,23000.0,43.0717,43.13,43.0523,43.1235,23000.0
2014-12-31 12:10:00,66.55,66.55,66.48,66.51,19400.0,43.13,43.13,43.0847,43.1041,19400.0
2014-12-31 12:15:00,66.51,66.58,66.48,66.52,23700.0,43.1041,43.1495,43.0847,43.1106,23700.0
2014-12-31 12:20:00,66.52,66.52,66.35,66.37,23200.0,43.1106,43.1106,43.0004,43.0134,23200.0
2014-12-31 12:25:00,66.38,66.38,66.19,66.3,49800.0,43.0198,43.0198,42.8967,42.968,49800.0
2014-12-31 12:30:00,66.3,66.39,66.23,66.3,34200.0,42.968,43.0263,42.9226,42.968,34200.0
2014-12-31 12:35:00,66.3,66.37,66.24,66.24,45500.0,42.968,43.0134,42.9291,42.9291,45500.0
2014-12-31 12:40:00,66.24,66.35,66.24,66.32,26200.0,42.9291,43.0004,42.9291,42.981,26200.0
2014-12-31 12:45:00,66.33,66.35,66.25,66.26,18700.0,42.9874,43.0004,42.9356,42.9421,18700.0
2014-12-31 12:50:00,66.26,66.31,66.2,66.3,20500.0,42.9421,42.9745,42.9032,42.968,20500.0
2014-12-31 12:55:00,66.29,66.35,66.25,66.29,20600.0,42.9615,43.0004,42.9356,42.9615,20600.0
2014-12-31 13:00:00,66.28,66.3,66.21,66.25,38700.0,42.955,42.968,42.9097,42.9356,38700.0
2014-12-31 13:05:00,66.25,66.35,66.24,66.29,48500.0,42.9356,43.0004,42.9291,42.9615,48500.0
2014-12-31 13:10:00,66.29,66.41,66.21,66.25,43500.0,42.9615,43.0393,42.9097,42.9356,43500.0
2014-12-31 13:15:00,66.25,66.31,66.2,66.27,21900.0,42.9356,42.9745,42.9032,42.9486,21900.0
2014-12-31 13:20:00,66.29,66.29,66.19,66.19,21400.0,42.9615,42.9615,42.8967,42.8967,21400.0
2014-12-31 13:25:00,66.19,66.25,66.17,66.24,21100.0,42.8967,42.9356,42.8838,42.9291,21100.0
2014-12-31 13:30:00,66.26,66.31,66.21,66.27,28600.0,42.9421,42.9745,42.9097,42.9486,28600.0
2014-12-31 13:35:00,66.29,66.31,66.25,66.28,12400.0,42.9615,42.9745,42.9356,42.955,12400.0
2014-12-31 13:40:00,66.3,66.31,66.23,66.29,17300.0,42.968,42.9745,42.9226,42.9615,17300.0
2014-12-31 13:45:00,66.29,66.29,66.14,66.15,28100.0,42.9615,42.9615,42.8643,42.8708,28100.0
2014-12-31 13:50:00,66.18,66.2,66.12,66.12,21500.0,42.8902,42.9032,42.8513,42.8513,21500.0
2014-12-31 13:55:00,66.12,66.16,66.07,66.13,21700.0,42.8513,42.8773,42.8189,42.8578,21700.0
2014-12-31 14:00:00,66.14,66.14,66.06,66.06,20200.0,42.8643,42.8643,42.8125,42.8125,20200.0
2014-12-31 14:05:00,66.07,66.12,66.05,66.05,24400.0,42.8189,42.8513,42.806,42.806,24400.0
2014-12-31 14:10:00,66.05,66.08,66.04,66.06,14300.0,42.806,42.8254,42.7995,42.8125,14300.0
2014-12-31 14:15:00,66.05,66.06,65.92,65.94,48900.0,42.806,42.8125,42.7217,42.7347,48900.0
2014-12-31 14:20:00,65.95,65.95,65.84,65.87,30700.0,42.7412,42.7412,42.6699,42.6893,30700.0
2014-12-31 14:25:00,65.87,65.95,65.85,65.88,31300.0,42.6893,42.7412,42.6764,42.6958,31300.0
2014-12-31 14:30:00,65.87,65.94,65.87,65.92,14900.0,42.6893,42.7347,42.6893,42.7217,14900.0
2014-12-31 14:35:00,65.92,65.93,65.83,65.83,33300.0,42.7217,42.7282,42.6634,42.6634,33300.0
2014-12-31 14:40:00,65.83,65.86,65.73,65.83,29200.0,42.6634,42.6828,42.5986,42.6634,29200.0
2014-12-31 14:45:00,65.83,65.84,65.78,65.78,31600.0,42.6634,42.6699,42.631,42.631,31600.0
2014-12-31 14:50:00,65.79,65.89,65.79,65.84,27500.0,42.6375,42.7023,42.6375,42.6699,27500.0
2014-12-31 14:55:00,65.85,65.92,65.84,65.9,34000.0,42.6764,42.7217,42.6699,42.7088,34000.0
2014-12-31 15:00:00,65.9,65.9,65.8,65.82,21300.0,42.7088,42.7088,42.644,42.6569,21300.0
2014-12-31 15:05:00,65.82,65.87,65.8,65.87,31800.0,42.6569,42.6893,42.644,42.6893,31800.0
2014-12-31 15:10:00,65.86,65.86,65.8,65.83,34400.0,42.6828,42.6828,42.644,42.6634,34400.0
2014-12-31 15:15:00,65.83,65.88,65.82,65.85,34600.0,42.6634,42.6958,42.6569,42.6764,34600.0
2014-12-31 15:20:00,65.86,65.91,65.8,65.9,33000.0,42.6828,42.7152,42.644,42.7088,33000.0
2014-12-31 15:25:00,65.9,65.9,65.81,65.83,43100.0,42.7088,42.7088,42.6504,42.6634,43100.0
2014-12-31 15:30:00,65.83,65.88,65.77,65.84,44300.0,42.6634,42.6958,42.6245,42.6699,44300.0
2014-12-31 15:35:00,65.84,65.86,65.74,65.75,51400.0,42.6699,42.6828,42.6051,42.6116,51400.0
2014-12-31 15:40:00,65.75,65.75,65.57,65.66,115100.0,42.6116,42.6116,42.4949,42.5532,115100.0
2014-12-31 15:45:00,65.66,65.67,65.48,65.48,149100.0,42.5532,42.5597,42.4366,42.4366,149100.0
2014-12-31 15:50:00,65.48,65.52,65.35,65.43,161600.0,42.4366,42.4625,42.3523,42.4042,161600.0
2014-12-31 15:55:00,65.44,65.59,65.4,65.44,300900.0,42.4106,42.5079,42.3847,42.4106,300900.0
2015-01-02 09:30:00,65.62,66.04,65.62,66.01,153100.0,42.5273,42.7995,42.5273,42.7801,153100.0
2015-01-02 09:35:00,66.03,66.19,65.91,66.17,89600.0,42.793,42.8967,42.7152,42.8838,89600.0
2015-01-02 09:40:00,66.19,66.26,66.11,66.18,83200.0,42.8967,42.9421,42.8449,42.8902,83200.0
2015-01-02 09:45:00,66.19,66.36,66.14,66.29,105800.0,42.8967,43.0069,42.8643,42.9615,105800.0
2015-01-02 09:50:00,66.28,66.32,66.23,66.29,38900.0,42.955,42.981,42.9226,42.9615,38900.0
2015-01-02 09:55:00,66.31,66.4,66.3,66.34,117700.0,42.9745,43.0328,42.968,42.9939,117700.0
2015-01-02 10:00:00,66.35,66.38,66.19,66.26,39400.0,43.0004,43.0198,42.8967,42.9421,39400.0
2015-01-02 10:05:00,66.26,66.28,66.18,66.22,42600.0,42.9421,42.955,42.8902,42.9162,42600.0
2015-01-02 10:10:00,66.23,66.31,66.22,66.3,62200.0,42.9226,42.9745,42.9162,42.968,62200.0
2015-01-02 10:15:00,66.29,66.29,66.19,66.2,55000.0,42.9615,42.9615,42.8967,42.9032,55000.0
2015-01-02 10:20:00,66.21,66.28,66.14,66.22,60900.0,42.9097,42.955,42.8643,42.9162,60900.0
2015-01-02 10:25:00,66.22,66.33,66.19,66.26,50500.0,42.9162,42.9874,42.8967,42.9421,50500.0
2015-01-02 10:30:00,66.26,66.29,66.17,66.23,101300.0,42.9421,42.9615,42.8838,42.9226,101300.0
2015-01-02 10:35:00,66.24,66.26,66.13,66.14,59700.0,42.9291,42.9421,42.8578,42.8643,59700.0
2015-01-02 10:40:00,66.13,66.15,65.97,66.0,128100.0,42.8578,42.8708,42.7541,42.7736,128100.0
2015-01-02 10:45:00,66.03,66.07,65.99,66.03,51100.0,42.793,42.8189,42.7671,42.793,51100.0
2015-01-02 10:50:00,66.03,66.18,65.97,66.15,67100.0,42.793,42.8902,42.7541,42.8708,67100.0
2015-01-02 10:55:00,66.15,66.25,66.11,66.19,38200.0,42.8708,42.9356,42.8449,42.8967,38200.0
2015-01-02 11:00:00,66.2,66.22,65.97,65.97,48800.0,42.9032,42.9162,42.7541,42.7541,48800.0
2015-01-02 11:05:00,65.96,66.02,65.9,65.95,36900.0,42.7477,42.7865,42.7088,42.7412,36900.0
2015-01-02 11:10:00,65.94,65.94,65.75,65.82,62300.0,42.7347,42.7347,42.6116,42.6569,62300.0
2015-01-02 11:15:00,65.82,65.88,65.69,65.69,28000.0,42.6569,42.6958,42.5727,42.5727,28000.0
2015-01-02 11:20:00,65.68,65.68,65.56,65.66,43200.0,42.5662,42.5662,42.4884,42.5532,43200.0
2015-01-02 11:25:00,65.66,65.73,65.59,65.59,43800.0,42.5532,42.5986,42.5079,42.5079,43800.0
2015-01-02 11:30:00,65.61,65.79,65.61,65.78,32300.0,42.5208,42.6375,42.5208,42.631,32300.0
2015-01-02 11:35:00,65.79,65.84,65.73,65.74,17800.0,42.6375,42.6699,42.5986,42.6051,17800.0
2015-01-02 11:40:00,65.75,65.84,65.64,65.64,30700.0,42.6116,42.6699,42.5403,42.5403,30700.0
2015-01-02 11:45:00,65.65,65.76,65.61,65.76,16000.0,42.5467,42.618,42.5208,42.618,16000.0
2015-01-02 11:50:00,65.76,65.76,65.61,65.72,24700.0,42.618,42.618,42.5208,42.5921,24700.0
2015-01-02 11:55:00,65.75,65.83,65.72,65.74,29900.0,42.6116,42.6634,42.5921,42.6051,29900.0
2015-01-02 12:00:00,65.75,65.9,65.73,65.85,16700.0,42.6116,42.7088,42.5986,42.6764,16700.0
2015-01-02 12:05:00,65.86,65.98,65.85,65.96,19300.0,42.6828,42.7606,42.6764,42.7477,19300.0
2015-01-02 12:10:00,65.96,65.96,65.91,65.95,14100.0,42.7477,42.7477,42.7152,42.7412,14100.0
2015-01-02 12:15:00,65.95,65.95,65.57,65.88,66400.0,42.7412,42.7412,42.4949,42.6958,66400.0
2015-01-02 12:20:00,65.89,65.92,65.85,65.87,19400.0,42.7023,42.7217,42.6764,42.6893,19400.0
2015-01-02 12:25:00,65.87,65.95,65.85,65.9,38500.0,42.6893,42.7412,42.6764,42.7088,38500.0
2015-01-02 12:30:00,65.9,65.91,65.8,65.82,23800.0,42.7088,42.7152,42.644,42.6569,23800.0
2015-01-02 12:35:00,65.82,65.92,65.8,65.89,16500.0,42.6569,42.7217,42.644,42.7023,16500.0
2015-01-02 12:40:00,65.89,65.94,65.84,65.84,22000.0,42.7023,42.7347,42.6699,42.6699,22000.0
2015-01-02 12:45:00,65.84,65.91,65.74,65.81,66900.0,42.6699,42.7152,42.6051,42.6504,66900.0
2015-01-02 12:50:00,65.79,65.95,65.79,65.94,18600.0,42.6375,42.7412,42.6375,42.7347,18600.0
2015-01-02 12:55:00,65.95,66.0,65.93,65.98,29700.0,42.7412,42.7736,42.7282,42.7606,29700.0
2015-01-02 13:00:00,65.97,66.0,65.91,65.99,39100.0,42.7541,42.7736,42.7152,42.7671,39100.0
2015-01-02 13:05:00,65.98,66.0,65.86,65.9,28500.0,42.7606,42.7736,42.6828,42.7088,28500.0
2015-01-02 13:10:00,65.9,65.93,65.76,65.8,39000.0,42.7088,42.7282,42.618,42.644,39000.0
2015-01-02 13:15:00,65.81,65.81,65.74,65.75,11000.0,42.6504,42.6504,42.6051,42.6116,11000.0
2015-01-02 13:20:00,65.75,65.77,65.7,65.74,20600.0,42.6116,42.6245,42.5792,42.6051,20600.0
2015-01-02 13:25:00,65.74,65.76,65.54,65.59,26700.0,42.6051,42.618,42.4755,42.5079,26700.0
2015-01-02 13:30:00,65.59,65.63,65.53,65.6,11800.0,42.5079,42.5338,42.469,42.5143,11800.0
2015-01-02 13:35:00,65.6,65.66,65.56,65.59,14000.0,42.5143,42.5532,42.4884,42.5079,14000.0
2015-01-02 13:40:00,65.58,65.59,65.51,65.53,14500.0,42.5014,42.5079,42.456,42.469,14500.0
2015-01-02 13:45:00,65.53,65.55,65.51,65.52,14900.0,42.469,42.4819,42.456,42.4625,14900.0
2015-01-02 13:50:00,65.52,65.62,65.49,65.61,79100.0,42.4625,42.5273,42.4431,42.5208,79100.0
2015-01-02 13:55:00,65.61,65.64,65.58,65.6,41600.0,42.5208,42.5403,42.5014,42.5143,41600.0
2015-01-02 14:00:00,65.6,65.71,65.59,65.65,43500.0,42.5143,42.5856,42.5079,42.5467,43500.0
2015-01-02 14:05:00,65.64,65.71,65.54,65.69,35900.0,42.5403,42.5856,42.4755,42.5727,35900.0
2015-01-02 14:10:00,65.68,65.69,65.61,65.64,54900.0,42.5662,42.5727,42.5208,42.5403,54900.0
2015-01-02 14:15:00,65.63,65.66,65.59,65.6,33700.0,42.5338,42.5532,42.5079,42.5143,33700.0
2015-01-02 14:20:00,65.59,65.66,65.59,65.65,28500.0,42.5079,42.5532,42.5079,42.5467,28500.0
2015-01-02 14:25:00,65.65,65.7,65.61,65.62,59500.0,42.5467,42.5792,42.5208,42.5273,59500.0
2015-01-02 14:30:00,65.61,65.65,65.61,65.61,27800.0,42.5208,42.5467,42.5208,42.5208,27800.0
2015-01-02 14:35:00,65.61,65.66,65.61,65.65,34800.0,42.5208,42.5532,42.5208,42.5467,34800.0
2015-01-02 14:40:00,65.66,65.66,65.58,65.62,61000.0,42.5532,42.5532,42.5014,42.5273,61000.0
2015-01-02 14:45:00,65.63,65.68,65.59,65.67,27200.0,42.5338,42.5662,42.5079,42.5597,27200.0
2015-01-02 14:50:00,65.68,65.72,65.62,65.63,33600.0,42.5662,42.5921,42.5273,42.5338,33600.0
2015-01-02 14:55:00,65.63,65.66,65.56,65.59,35900.0,42.5338,42.5532,42.4884,42.5079,35900.0
2015-01-02 15:00:00,65.58,65.65,65.54,65.58,27600.0,42.5014,42.5467,42.4755,42.5014,27600.0
2015-01-02 15:05:00,65.59,65.67,65.57,65.67,41500.0,42.5079,42.5597,42.4949,42.5597,41500.0
2015-01-02 15:10:00,65.67,65.67,65.54,65.61,75200.0,42.5597,42.5597,42.4755,42.5208,75200.0
2015-01-02 15:15:00,65.61,65.66,65.58,65.64,59200.0,42.5208,42.5532,42.5014,42.5403,59200.0
2015-01-02 15:20:00,65.64,65.69,65.63,65.65,60100.0,42.5403,42.5727,42.5338,42.5467,60100.0
2015-01-02 15:25:00,65.66,65.72,65.64,65.67,64400.0,42.5532,42.5921,42.5403,42.5597,64400.0
2015-01-02 15:30:00,65.67,65.73,65.63,65.72,62400.0,42.5597,42.5986,42.5338,42.5921,62400.0
2015-01-02 15:35:00,65.73,65.84,65.72,65.83,57500.0,42.5986,42.6699,42.5921,42.6634,57500.0
2015-01-02 15:40:00,65.83,65.98,65.82,65.96,115200.0,42.6634,42.7606,42.6569,42.7477,115200.0
2015-01-02 15:45:00,65.97,66.07,65.93,66.04,133500.0,42.7541,42.8189,42.7282,42.7995,133500.0
2015-01-02 15:50:00,66.03,66.05,65.96,65.97,128400.0,42.793,42.806,42.7477,42.7541,128400.0
2015-01-02 15:55:00,65.98,66.03,65.85,65.89,224800.0,42.7606,42.793,42.6764,42.7023,224800.0
2015-01-05 09:30:00,65.5,66.1,65.5,65.93,145900.0,42.4495,42.8384,42.4495,42.7282,145900.0
2015-01-05 09:35:00,65.89,65.89,65.58,65.63,57500.0,42.7023,42.7023,42.5014,42.5338,57500.0
2015-01-05 09:40:00,65.61,65.73,65.59,65.71,44300.0,42.5208,42.5986,42.5079,42.5856,44300.0
2015-01-05 09:45:00,65.74,65.74,65.55,65.68,33400.0,42.6051,42.6051,42.4819,42.5662,33400.0
2015-01-05 09:50:00,65.66,65.67,65.35,65.35,47500.0,42.5532,42.5597,42.3523,42.3523,47500.0
2015-01-05 09:55:00,65.34,65.41,65.18,65.22,50700.0,42.3458,42.3912,42.2421,42.2681,50700.0
2015-01-05 10:00:00,65.22,65.28,65.09,65.26,41800.0,42.2681,42.307,42.1838,42.294,41800.0
2015-01-05 10:05:00,65.24,65.33,65.11,65.14,57900.0,42.281,42.3394,42.1968,42.2162,57900.0
2015-01-05 10:10:00,65.14,65.44,65.13,65.38,71800.0,42.2162,42.4106,42.2097,42.3718,71800.0
2015-01-05 10:15:00,65.38,65.55,65.33,65.35,38400.0,42.3718,42.4819,42.3394,42.3523,38400.0
2015-01-05 10:20:00,65.34,65.57,65.34,65.54,95200.0,42.3458,42.4949,42.3458,42.4755,95200.0
2015-01-05 10:25:00,65.51,65.62,65.5,65.6,30800.0,42.456,42.5273,42.4495,42.5143,30800.0
2015-01-05 10:30:00,65.58,65.61,65.35,65.35,41200.0,42.5014,42.5208,42.3523,42.3523,41200.0
2015-01-05 10:35:00,65.35,65.36,65.26,65.27,20800.0,42.3523,42.3588,42.294,42.3005,20800.0
2015-01-05 10:40:00,65.26,65.29,65.16,65.24,53000.0,42.294,42.3134,42.2292,42.281,53000.0
2015-01-05 10:45:00,65.23,65.42,65.22,65.39,35500.0,42.2746,42.3977,42.2681,42.3782,35500.0
2015-01-05 10:50:00,65.4,65.62,65.33,65.62,44900.0,42.3847,42.5273,42.3394,42.5273,44900.0
2015-01-05 10:55:00,65.61,65.67,65.52,65.52,28700.0,42.5208,42.5597,42.4625,42.4625,28700.0
2015-01-05 11:00:00,65.52,65.53,65.39,65.39,25000.0,42.4625,42.469,42.3782,42.3782,25000.0
2015-01-05 11:05:00,65.38,65.38,65.25,65.25,46000.0,42.3718,42.3718,42.2875,42.2875,46000.0
2015-01-05 11:10:00,65.25,65.3,65.18,65.29,33400.0,42.2875,42.3199,42.2421,42.3134,33400.0
2015-01-05 11:15:00,65.26,65.27,65.05,65.11,32700.0,42.294,42.3005,42.1579,42.1968,32700.0
2015-01-05 11:20:00,65.12,65.28,65.11,65.24,45100.0,42.2033,42.307,42.1968,42.281,45100.0
2015-01-05 11:25:00,65.22,65.4,65.18,65.23,45900.0,42.2681,42.3847,42.2421,42.2746,45900.0
2015-01-05 11:30:00,65.24,65.25,65.1,65.13,41500.0,42.281,42.2875,42.1903,42.2097,41500.0
2015-01-05 11:35:00,65.14,65.24,65.14,65.2,37600.0,42.2162,42.281,42.2162,42.2551,37600.0
2015-01-05 11:40:00,65.2,65.27,64.51,64.54,611100.0,42.2551,42.3005,41.8079,41.8274,611100.0
2015-01-05 11:45:00,64.54,65.14,64.41,64.88,471600.0,41.8274,42.2162,41.7431,42.0477,471600.0
2015-01-05 11:50:00,64.9,65.1,64.82,64.91,398100.0,42.0607,42.1903,42.0088,42.0672,398100.0
2015-01-05 11:55:00,64.91,65.02,64.75,64.82,171100.0,42.0672,42.1385,41.9635,42.0088,171100.0
2015-01-05 12:00:00,64.82,64.98,64.71,64.85,111400.0,42.0088,42.1125,41.9375,42.0283,111400.0
2015-01-05 12:05:00,64.85,64.94,64.67,64.75,89000.0,42.0283,42.0866,41.9116,41.9635,89000.0
2015-01-05 12:10:00,64.77,64.82,64.63,64.65,73100.0,41.9764,42.0088,41.8857,41.8987,73100.0
2015-01-05 12:15:00,64.66,64.66,64.49,64.61,98900.0,41.9051,41.9051,41.795,41.8727,98900.0
2015-01-05 12:20:00,64.61,64.62,64.35,64.36,194300.0,41.8727,41.8792,41.7042,41.7107,194300.0
2015-01-05 12:25:00,64.37,64.58,64.26,64.52,132700.0,41.7172,41.8533,41.6459,41.8144,132700.0
2015-01-05 12:30:00,64.53,64.56,64.37,64.44,62200.0,41.8209,41.8403,41.7172,41.7626,62200.0
2015-01-05 12:35:00,64.45,64.61,64.37,64.42,93600.0,41.769,41.8727,41.7172,41.7496,93600.0
2015-01-05 12:40:00,64.45,64.45,64.23,64.24,92100.0,41.769,41.769,41.6265,41.6329,92100.0
2015-01-05 12:45:00,64.25,64.25,63.89,63.99,327800.0,41.6394,41.6394,41.4061,41.4709,327800.0
2015-01-05 12:50:00,63.98,64.08,63.93,64.01,83700.0,41.4644,41.5293,41.432,41.4839,83700.0
2015-01-05 12:55:00,64.01,64.09,63.88,63.92,96500.0,41.4839,41.5357,41.3996,41.4256,96500.0
2015-01-05 13:00:00,63.93,64.15,63.89,64.11,101300.0,41.432,41.5746,41.4061,41.5487,101300.0
2015-01-05 13:05:00,64.1,64.35,63.97,64.33,77400.0,41.5422,41.7042,41.458,41.6913,77400.0
2015-01-05 13:10:00,64.32,64.45,64.25,64.38,72200.0,41.6848,41.769,41.6394,41.7237,72200.0
2015-01-05 13:15:00,64.38,64.45,64.35,64.38,55500.0,41.7237,41.769,41.7042,41.7237,55500.0
2015-01-05 13:20:00,64.38,64.5,64.37,64.39,55200.0,41.7237,41.8015,41.7172,41.7302,55200.0
2015-01-05 13:25:00,64.39,64.4,64.31,64.37,47800.0,41.7302,41.7366,41.6783,41.7172,47800.0
2015-01-05 13:30:00,64.37,64.46,64.34,64.42,34700.0,41.7172,41.7755,41.6978,41.7496,34700.0
2015-01-05 13:35:00,64.43,64.55,64.39,64.41,65100.0,41.7561,41.8339,41.7302,41.7431,65100.0
2015-01-05 13:40:00,64.4,64.53,64.39,64.46,46400.0,41.7366,41.8209,41.7302,41.7755,46400.0
2015-01-05 13:45:00,64.47,64.62,64.46,64.6,58800.0,41.782,41.8792,41.7755,41.8663,58800.0
2015-01-05 13:50:00,64.59,64.65,64.48,64.54,42600.0,41.8598,41.8987,41.7885,41.8274,42600.0
2015-01-05 13:55:00,64.54,64.56,64.42,64.5,61000.0,41.8274,41.8403,41.7496,41.8015,61000.0
2015-01-05 14:00:00,64.51,64.51,64.33,64.34,51700.0,41.8079,41.8079,41.6913,41.6978,51700.0
2015-01-05 14:05:00,64.33,64.47,64.32,64.42,60200.0,41.6913,41.782,41.6848,41.7496,60200.0
2015-01-05 14:10:00,64.42,64.46,64.33,64.34,42500.0,41.7496,41.7755,41.6913,41.6978,42500.0
2015-01-05 14:15:00,64.34,64.47,64.34,64.44,47000.0,41.6978,41.782,41.6978,41.7626,47000.0
2015-01-05 14:20:00,64.45,64.67,64.44,64.6,54600.0,41.769,41.9116,41.7626,41.8663,54600.0
2015-01-05 14:25:00,64.6,64.64,64.51,64.54,40100.0,41.8663,41.8922,41.8079,41.8274,40100.0
2015-01-05 14:30:00,64.54,64.55,64.42,64.5,52600.0,41.8274,41.8339,41.7496,41.8015,52600.0
2015-01-05 14:35:00,64.51,64.63,64.51,64.55,44200.0,41.8079,41.8857,41.8079,41.8339,44200.0
2015-01-05 14:40:00,64.56,64.62,64.42,64.43,37300.0,41.8403,41.8792,41.7496,41.7561,37300.0
2015-01-05 14:45:00,64.43,64.49,64.43,64.49,30800.0,41.7561,41.795,41.7561,41.795,30800.0
2015-01-05 14:50:00,64.5,64.55,64.4,64.54,41900.0,41.8015,41.8339,41.7366,41.8274,41900.0
2015-01-05 14:55:00,64.55,64.64,64.53,64.54,54800.0,41.8339,41.8922,41.8209,41.8274,54800.0
2015-01-05 15:00:00,64.55,64.58,64.49,64.5,64700.0,41.8339,41.8533,41.795,41.8015,64700.0
2015-01-05 15:05:00,64.5,64.62,64.44,64.62,89800.0,41.8015,41.8792,41.7626,41.8792,89800.0
2015-01-05 15:10:00,64.61,64.7,64.56,64.67,48100.0,41.8727,41.9311,41.8403,41.9116,48100.0
2015-01-05 15:15:00,64.66,64.73,64.63,64.71,47100.0,41.9051,41.9505,41.8857,41.9375,47100.0
2015-01-05 15:20:00,64.7,64.74,64.61,64.68,88600.0,41.9311,41.957,41.8727,41.9181,88600.0
2015-01-05 15:25:00,64.67,64.79,64.64,64.66,87100.0,41.9116,41.9894,41.8922,41.9051,87100.0
2015-01-05 15:30:00,64.67,64.73,64.64,64.72,84400.0,41.9116,41.9505,41.8922,41.944,84400.0
2015-01-05 15:35:00,64.69,64.71,64.56,64.65,75500.0,41.9246,41.9375,41.8403,41.8987,75500.0
2015-01-05 15:40:00,64.66,64.8,64.65,64.78,106100.0,41.9051,41.9959,41.8987,41.9829,106100.0
2015-01-05 15:45:00,64.79,64.91,64.75,64.91,182600.0,41.9894,42.0672,41.9635,42.0672,182600.0
2015-01-05 15:50:00,64.9,65.04,64.81,64.98,199000.0,42.0607,42.1514,42.0024,42.1125,199000.0
2015-01-05 15:55:00,64.98,65.0,64.65,64.7,287600.0,42.1125,42.1255,41.8987,41.9311,287600.0
2015-01-06 09:30:00,65.62,65.62,64.88,65.44,215600.0,42.5273,42.5273,42.0477,42.4106,215600.0
2015-01-06 09:35:00,65.44,65.51,65.33,65.4,130000.0,42.4106,42.456,42.3394,42.3847,130000.0
2015-01-06 09:40:00,65.35,65.44,65.23,65.28,75600.0,42.3523,42.4106,42.2746,42.307,75600.0
2015-01-06 09:45:00,65.29,65.49,65.27,65.48,61200.0,42.3134,42.4431,42.3005,42.4366,61200.0
2015-01-06 09:50:00,65.5,65.58,65.42,65.47,58200.0,42.4495,42.5014,42.3977,42.4301,58200.0
2015-01-06 09:55:00,65.47,65.63,65.37,65.61,102800.0,42.4301,42.5338,42.3653,42.5208,102800.0
2015-01-06 10:00:00,65.6,65.73,65.5,65.55,76200.0,42.5143,42.5986,42.4495,42.4819,76200.0
2015-01-06 10:05:00,65.54,65.55,65.18,65.31,58200.0,42.4755,42.4819,42.2421,42.3264,58200.0
2015-01-06 10:10:00,65.31,65.42,65.11,65.41,82600.0,42.3264,42.3977,42.1968,42.3912,82600.0
2015-01-06 10:15:00,65.43,65.69,65.41,65.66,42500.0,42.4042,42.5727,42.3912,42.5532,42500.0
2015-01-06 10:20:00,65.62,65.72,65.56,65.56,24400.0,42.5273,42.5921,42.4884,42.4884,24400.0
2015-01-06 10:25:00,65.56,65.63,65.49,65.59,60200.0,42.4884,42.5338,42.4431,42.5079,60200.0
2015-01-06 10:30:00,65.6,65.73,65.56,65.7,40400.0,42.5143,42.5986,42.4884,42.5792,40400.0
2015-01-06 10:35:00,65.69,65.75,65.48,65.48,63700.0,42.5727,42.6116,42.4366,42.4366,63700.0
2015-01-06 10:40:00,65.48,65.5,65.19,65.19,30800.0,42.4366,42.4495,42.2486,42.2486,30800.0
2015-01-06 10:45:00,65.17,65.27,65.06,65.17,35900.0,42.2357,42.3005,42.1644,42.2357,35900.0
2015-01-06 10:50:00,65.16,65.23,65.06,65.06,28900.0,42.2292,42.2746,42.1644,42.1644,28900.0
2015-01-06 10:55:00,65.08,65.08,64.91,64.94,35900.0,42.1773,42.1773,42.0672,42.0866,35900.0
2015-01-06 11:00:00,64.94,64.94,64.68,64.73,31200.0,42.0866,42.0866,41.9181,41.9505,31200.0
2015-01-06 11:05:00,64.71,64.74,64.63,64.73,34600.0,41.9375,41.957,41.8857,41.9505,34600.0
2015-01-06 11:10:00,64.73,64.84,64.69,64.84,41500.0,41.9505,42.0218,41.9246,42.0218,41500.0
2015-01-06 11:15:00,64.86,64.94,64.61,64.71,57000.0,42.0348,42.0866,41.8727,41.9375,57000.0
2015-01-06 11:20:00,64.68,64.74,64.54,64.63,36800.0,41.9181,41.957,41.8274,41.8857,36800.0
2015-01-06 11:25:00,64.63,64.64,64.51,64.55,60400.0,41.8857,41.8922,41.8079,41.8339,60400.0
2015-01-06 11:30:00,64.56,64.63,64.45,64.47,32400.0,41.8403,41.8857,41.769,41.782,32400.0
2015-01-06 11:35:00,64.47,64.47,64.22,64.23,50800.0,41.782,41.782,41.62,41.6265,50800.0
2015-01-06 11:40:00,64.23,64.33,64.1,64.1,41000.0,41.6265,41.6913,41.5422,41.5422,41000.0
2015-01-06 11:45:00,64.11,64.36,64.11,64.34,52000.0,41.5487,41.7107,41.5487,41.6978,52000.0
2015-01-06 11:50:00,64.37,64.42,64.21,64.22,77300.0,41.7172,41.7496,41.6135,41.62,77300.0
2015-01-06 11:55:00,64.22,64.32,64.2,64.28,51800.0,41.62,41.6848,41.607,41.6589,51800.0
2015-01-06 12:00:00,64.27,64.3,64.01,64.03,65800.0,41.6524,41.6718,41.4839,41.4969,65800.0
2015-01-06 12:05:00,64.05,64.09,63.88,64.0,99800.0,41.5098,41.5357,41.3996,41.4774,99800.0
2015-01-06 12:10:00,64.0,64.04,63.88,64.04,52400.0,41.4774,41.5033,41.3996,41.5033,52400.0
2015-01-06 12:15:00,64.03,64.04,63.84,63.86,101500.0,41.4969,41.5033,41.3737,41.3867,101500.0
2015-01-06 12:20:00,63.85,64.02,63.8,63.82,102700.0,41.3802,41.4904,41.3478,41.3608,102700.0
2015-01-06 12:25:00,63.81,63.95,63.79,63.91,40600.0,41.3543,41.445,41.3413,41.4191,40600.0
2015-01-06 12:30:00,63.9,64.1,63.87,64.08,98300.0,41.4126,41.5422,41.3932,41.5293,98300.0
2015-01-06 12:35:00,64.06,64.18,64.01,64.18,49400.0,41.5163,41.5941,41.4839,41.5941,49400.0
2015-01-06 12:40:00,64.19,64.22,64.05,64.09,45400.0,41.6005,41.62,41.5098,41.5357,45400.0
2015-01-06 12:45:00,64.08,64.09,63.94,64.04,44200.0,41.5293,41.5357,41.4385,41.5033,44200.0
2015-01-06 12:50:00,64.03,64.18,64.02,64.16,33600.0,41.4969,41.5941,41.4904,41.5811,33600.0
2015-01-06 12:55:00,64.17,64.3,64.17,64.22,33400.0,41.5876,41.6718,41.5876,41.62,33400.0
2015-01-06 13:00:00,64.24,64.25,64.09,64.09,44000.0,41.6329,41.6394,41.5357,41.5357,44000.0
2015-01-06 13:05:00,64.08,64.09,63.86,63.92,43000.0,41.5293,41.5357,41.3867,41.4256,43000.0
2015-01-06 13:10:00,63.92,64.03,63.9,64.0,26300.0,41.4256,41.4969,41.4126,41.4774,26300.0
2015-01-06 13:15:00,63.98,63.99,63.81,63.81,32800.0,41.4644,41.4709,41.3543,41.3543,32800.0
2015-01-06 13:20:00,63.81,63.87,63.73,63.75,42300.0,41.3543,41.3932,41.3024,41.3154,42300.0
2015-01-06 13:25:00,63.74,63.96,63.7,63.9,51600.0,41.3089,41.4515,41.283,41.4126,51600.0
2015-01-06 13:30:00,63.92,63.98,63.84,63.88,39600.0,41.4256,41.4644,41.3737,41.3996,39600.0
2015-01-06 13:35:00,63.88,64.22,63.86,64.16,200000.0,41.3996,41.62,41.3867,41.5811,200000.0
2015-01-06 13:40:00,64.16,64.16,63.96,64.04,42400.0,41.5811,41.5811,41.4515,41.5033,42400.0
2015-01-06 13:45:00,64.05,64.25,64.05,64.23,30100.0,41.5098,41.6394,41.5098,41.6265,30100.0
2015-01-06 13:50:00,64.23,64.38,64.17,64.3,50100.0,41.6265,41.7237,41.5876,41.6718,50100.0
2015-01-06 13:55:00,64.3,64.44,64.17,64.44,36400.0,41.6718,41.7626,41.5876,41.7626,36400.0
2015-01-06 14:00:00,64.42,64.46,64.31,64.42,34900.0,41.7496,41.7755,41.6783,41.7496,34900.0
2015-01-06 14:05:00,64.41,64.42,64.27,64.28,35000.0,41.7431,41.7496,41.6524,41.6589,35000.0
2015-01-06 14:10:00,64.27,64.28,64.09,64.09,32800.0,41.6524,41.6589,41.5357,41.5357,32800.0
2015-01-06 14:15:00,64.09,64.25,64.06,64.21,45000.0,41.5357,41.6394,41.5163,41.6135,45000.0
2015-01-06 14:20:00,64.21,64.43,64.21,64.36,28100.0,41.6135,41.7561,41.6135,41.7107,28100.0
2015-01-06 14:25:00,64.37,64.44,64.27,64.39,41100.0,41.7172,41.7626,41.6524,41.7302,41100.0
2015-01-06 14:30:00,64.38,64.44,64.28,64.34,37700.0,41.7237,41.7626,41.6589,41.6978,37700.0
2015-01-06 14:35:00,64.36,64.52,64.36,64.5,35900.0,41.7107,41.8144,41.7107,41.8015,35900.0
2015-01-06 14:40:00,64.52,64.64,64.46,64.62,31900.0,41.8144,41.8922,41.7755,41.8792,31900.0
2015-01-06 14:45:00,64.62,64.67,64.49,64.59,55400.0,41.8792,41.9116,41.795,41.8598,55400.0
2015-01-06 14:50:00,64.6,64.68,64.51,64.61,32600.0,41.8663,41.9181,41.8079,41.8727,32600.0
2015-01-06 14:55:00,64.6,64.61,64.36,64.46,48000.0,41.8663,41.8727,41.7107,41.7755,48000.0
2015-01-06 15:00:00,64.47,64.53,64.35,64.47,58200.0,41.782,41.8209,41.7042,41.782,58200.0
2015-01-06 15:05:00,64.47,64.57,64.36,64.42,51700.0,41.782,41.8468,41.7107,41.7496,51700.0
2015-01-06 15:10:00,64.42,64.57,64.39,64.53,48300.0,41.7496,41.8468,41.7302,41.8209,48300.0
2015-01-06 15:15:00,64.53,64.69,64.5,64.69,62100.0,41.8209,41.9246,41.8015,41.9246,62100.0
2015-01-06 15:20:00,64.68,64.85,64.61,64.78,54300.0,41.9181,42.0283,41.8727,41.9829,54300.0
2015-01-06 15:25:00,64.77,64.83,64.67,64.82,53300.0,41.9764,42.0153,41.9116,42.0088,53300.0
2015-01-06 15:30:00,64.81,64.81,64.6,64.6,64600.0,42.0024,42.0024,41.8663,41.8663,64600.0
2015-01-06 15:35:00,64.61,64.7,64.47,64.52,105000.0,41.8727,41.9311,41.782,41.8144,105000.0
2015-01-06 15:40:00,64.51,64.65,64.46,64.63,84900.0,41.8079,41.8987,41.7755,41.8857,84900.0
2015-01-06 15:45:00,64.64,64.78,64.6,64.65,169000.0,41.8922,41.9829,41.8663,41.8987,169000.0
2015-01-06 15:50:00,64.66,64.74,64.49,64.54,115800.0,41.9051,41.957,41.795,41.8274,115800.0
2015-01-06 15:55:00,64.55,64.55,64.27,64.31,223900.0,41.8339,41.8339,41.6524,41.6783,223900.0
2015-01-07 09:30:00,64.57,65.66,64.48,65.62,193800.0,41.8468,42.5532,41.7885,42.5273,193800.0
2015-01-07 09:35:00,65.62,65.79,65.61,65.75,160100.0,42.5273,42.6375,42.5208,42.6116,160100.0
2015-01-07 09:40:00,65.75,66.13,65.75,66.13,124300.0,42.6116,42.8578,42.6116,42.8578,124300.0
2015-01-07 09:45:00,66.14,66.27,66.01,66.18,110800.0,42.8643,42.9486,42.7801,42.8902,110800.0
2015-01-07 09:50:00,66.18,66.24,66.08,66.16,90600.0,42.8902,42.9291,42.8254,42.8773,90600.0
2015-01-07 09:55:00,66.16,66.18,65.84,65.87,88700.0,42.8773,42.8902,42.6699,42.6893,88700.0
2015-01-07 10:00:00,65.86,66.04,65.85,65.92,76300.0,42.6828,42.7995,42.6764,42.7217,76300.0
2015-01-07 10:05:00,65.92,65.96,65.81,65.86,149100.0,42.7217,42.7477,42.6504,42.6828,149100.0
2015-01-07 10:10:00,65.87,65.98,65.77,65.95,137300.0,42.6893,42.7606,42.6245,42.7412,137300.0
2015-01-07 10:15:00,65.94,65.97,65.82,65.93,85400.0,42.7347,42.7541,42.6569,42.7282,85400.0
2015-01-07 10:20:00,65.94,65.94,65.78,65.79,56500.0,42.7347,42.7347,42.631,42.6375,56500.0
2015-01-07 10:25:00,65.78,65.78,65.65,65.74,131600.0,42.631,42.631,42.5467,42.6051,131600.0
2015-01-07 10:30:00,65.74,65.75,65.61,65.7,55900.0,42.6051,42.6116,42.5208,42.5792,55900.0
2015-01-07 10:35:00,65.7,65.75,65.59,65.66,56200.0,42.5792,42.6116,42.5079,42.5532,56200.0
2015-01-07 10:40:00,65.67,65.69,65.56,65.59,59300.0,42.5597,42.5727,42.4884,42.5079,59300.0
2015-01-07 10:45:00,65.59,65.91,65.59,65.77,124000.0,42.5079,42.7152,42.5079,42.6245,124000.0
2015-01-07 10:50:00,65.78,65.95,65.77,65.95,88100.0,42.631,42.7412,42.6245,42.7412,88100.0
2015-01-07 10:55:00,65.95,65.95,65.79,65.87,74900.0,42.7412,42.7412,42.6375,42.6893,74900.0
2015-01-07 11:00:00,65.87,66.1,65.86,66.09,144200.0,42.6893,42.8384,42.6828,42.8319,144200.0
2015-01-07 11:05:00,66.06,66.18,66.06,66.1,136000.0,42.8125,42.8902,42.8125,42.8384,136000.0
2015-01-07 11:10:00,66.11,66.19,66.08,66.13,121200.0,42.8449,42.8967,42.8254,42.8578,121200.0
2015-01-07 11:15:00,66.14,66.19,66.06,66.1,68900.0,42.8643,42.8967,42.8125,42.8384,68900.0
2015-01-07 11:20:00,66.11,66.2,66.06,66.12,74900.0,42.8449,42.9032,42.8125,42.8513,74900.0
2015-01-07 11:25:00,66.11,66.19,65.98,66.17,74200.0,42.8449,42.8967,42.7606,42.8838,74200.0
2015-01-07 11:30:00,66.16,66.28,66.15,66.28,69400.0,42.8773,42.955,42.8708,42.955,69400.0
2015-01-07 11:35:00,66.27,66.44,66.23,66.43,109200.0,42.9486,43.0587,42.9226,43.0523,109200.0
2015-01-07 11:40:00,66.43,66.57,66.39,66.53,112400.0,43.0523,43.143,43.0263,43.1171,112400.0
2015-01-07 11:45:00,66.52,66.53,66.33,66.49,74800.0,43.1106,43.1171,42.9874,43.0911,74800.0
2015-01-07 11:50:00,66.49,66.69,66.39,66.67,98400.0,43.0911,43.2208,43.0263,43.2078,98400.0
2015-01-07 11:55:00,66.67,66.71,66.6,66.61,70900.0,43.2078,43.2337,43.1624,43.1689,70900.0
2015-01-07 12:00:00,66.61,66.74,66.5,66.55,60500.0,43.1689,43.2532,43.0976,43.13,60500.0
2015-01-07 12:05:00,66.55,66.82,66.5,66.65,94800.0,43.13,43.305,43.0976,43.1948,94800.0
2015-01-07 12:10:00,66.64,66.64,66.5,66.52,47100.0,43.1884,43.1884,43.0976,43.1106,47100.0
2015-01-07 12:15:00,66.51,66.63,66.5,66.61,67500.0,43.1041,43.1819,43.0976,43.1689,67500.0
2015-01-07 12:20:00,66.6,66.67,66.52,66.52,71700.0,43.1624,43.2078,43.1106,43.1106,71700.0
2015-01-07 12:25:00,66.53,66.6,66.46,66.57,67100.0,43.1171,43.1624,43.0717,43.143,67100.0
2015-01-07 12:30:00,66.57,66.63,66.5,66.52,47000.0,43.143,43.1819,43.0976,43.1106,47000.0
2015-01-07 12:35:00,66.52,66.59,66.5,66.56,55700.0,43.1106,43.1559,43.0976,43.1365,55700.0
2015-01-07 12:40:00,66.56,66.66,66.55,66.64,70100.0,43.1365,43.2013,43.13,43.1884,70100.0
2015-01-07 12:45:00,66.64,66.64,66.41,66.44,39900.0,43.1884,43.1884,43.0393,43.0587,39900.0
2015-01-07 12:50:00,66.45,66.53,66.44,66.46,35500.0,43.0652,43.1171,43.0587,43.0717,35500.0
2015-01-07 12:55:00,66.46,66.46,66.39,66.39,28800.0,43.0717,43.0717,43.0263,43.0263,28800.0
2015-01-07 13:00:00,66.4,66.58,66.4,66.49,43500.0,43.0328,43.1495,43.0328,43.0911,43500.0
2015-01-07 13:05:00,66.49,66.53,66.45,66.45,35100.0,43.0911,43.1171,43.0652,43.0652,35100.0
2015-01-07 13:10:00,66.45,66.63,66.45,66.63,45700.0,43.0652,43.1819,43.0652,43.1819,45700.0
2015-01-07 13:15:00,66.62,66.7,66.58,66.65,35300.0,43.1754,43.2272,43.1495,43.1948,35300.0
2015-01-07 13:20:00,66.66,66.67,66.45,66.47,38900.0,43.2013,43.2078,43.0652,43.0782,38900.0
2015-01-07 13:25:00,66.46,66.48,66.43,66.44,18200.0,43.0717,43.0847,43.0523,43.0587,18200.0
2015-01-07 13:30:00,66.44,66.46,66.34,66.46,32100.0,43.0587,43.0717,42.9939,43.0717,32100.0
2015-01-07 13:35:00,66.45,66.55,66.4,66.49,28400.0,43.0652,43.13,43.0328,43.0911,28400.0
2015-01-07 13:40:00,66.49,66.62,66.48,66.56,34700.0,43.0911,43.1754,43.0847,43.1365,34700.0
2015-01-07 13:45:00,66.55,66.71,66.52,66.7,53500.0,43.13,43.2337,43.1106,43.2272,53500.0
2015-01-07 13:50:00,66.7,66.72,66.54,66.56,18000.0,43.2272,43.2402,43.1235,43.1365,18000.0
2015-01-07 13:55:00,66.55,66.57,66.51,66.51,14600.0,43.13,43.143,43.1041,43.1041,14600.0
2015-01-07 14:00:00,66.51,66.8,66.42,66.77,140200.0,43.1041,43.292,43.0458,43.2726,140200.0
2015-01-07 14:05:00,66.77,66.81,66.68,66.81,78300.0,43.2726,43.2985,43.2143,43.2985,78300.0
2015-01-07 14:10:00,66.81,66.91,66.8,66.89,175700.0,43.2985,43.3633,43.292,43.3504,175700.0
2015-01-07 14:15:00,66.87,66.91,66.83,66.85,110600.0,43.3374,43.3633,43.3115,43.3244,110600.0
2015-01-07 14:20:00,66.85,66.96,66.8,66.83,71700.0,43.3244,43.3957,43.292,43.3115,71700.0
2015-01-07 14:25:00,66.83,66.95,66.79,66.84,72500.0,43.3115,43.3893,43.2856,43.318,72500.0
2015-01-07 14:30:00,66.83,66.94,66.78,66.91,61900.0,43.3115,43.3828,43.2791,43.3633,61900.0
2015-01-07 14:35:00,66.92,66.97,66.83,66.93,74300.0,43.3698,43.4022,43.3115,43.3763,74300.0
2015-01-07 14:40:00,66.92,66.93,66.8,66.88,90600.0,43.3698,43.3763,43.292,43.3439,90600.0
2015-01-07 14:45:00,66.88,66.99,66.86,66.97,80500.0,43.3439,43.4152,43.3309,43.4022,80500.0
2015-01-07 14:50:00,66.97,66.97,66.83,66.84,93800.0,43.4022,43.4022,43.3115,43.318,93800.0
2015-01-07 14:55:00,66.84,66.86,66.79,66.84,86000.0,43.318,43.3309,43.2856,43.318,86000.0
2015-01-07 15:00:00,66.84,66.95,66.84,66.86,103800.0,43.318,43.3893,43.318,43.3309,103800.0
2015-01-07 15:05:00,66.86,67.04,66.84,67.04,133300.0,43.3309,43.4476,43.318,43.4476,133300.0
2015-01-07 15:10:00,67.04,67.05,66.83,66.84,104500.0,43.4476,43.4541,43.3115,43.318,104500.0
2015-01-07 15:15:00,66.84,67.01,66.81,66.96,89800.0,43.318,43.4281,43.2985,43.3957,89800.0
2015-01-07 15:20:00,66.95,67.0,66.9,66.93,67000.0,43.3893,43.4217,43.3569,43.3763,67000.0
2015-01-07 15:25:00,66.93,66.94,66.79,66.83,115000.0,43.3763,43.3828,43.2856,43.3115,115000.0
2015-01-07 15:30:00,66.84,66.91,66.75,66.85,95500.0,43.318,43.3633,43.2596,43.3244,95500.0
2015-01-07 15:35:00,66.84,66.91,66.8,66.87,99100.0,43.318,43.3633,43.292,43.3374,99100.0
2015-01-07 15:40:00,66.86,66.96,66.85,66.88,147500.0,43.3309,43.3957,43.3244,43.3439,147500.0
2015-01-07 15:45:00,66.87,66.99,66.78,66.79,239600.0,43.3374,43.4152,43.2791,43.2856,239600.0
2015-01-07 15:50:00,66.79,66.95,66.77,66.89,232600.0,43.2856,43.3893,43.2726,43.3504,232600.0
2015-01-07 15:55:00,66.88,66.96,66.83,66.95,366700.0,43.3439,43.3957,43.3115,43.3893,366700.0
2015-01-08 09:30:00,68.16,68.29,67.8,68.1,350800.0,44.1734,44.2577,43.9401,44.1346,350800.0
2015-01-08 09:35:00,68.09,68.25,67.79,68.12,140300.0,44.1281,44.2318,43.9336,44.1475,140300.0
2015-01-08 09:40:00,68.12,68.14,67.76,67.98,135800.0,44.1475,44.1605,43.9142,44.0568,135800.0
2015-01-08 09:45:00,67.98,68.11,67.82,67.93,78700.0,44.0568,44.141,43.9531,44.0244,78700.0
2015-01-08 09:50:00,67.94,68.12,67.89,68.08,96000.0,44.0309,44.1475,43.9985,44.1216,96000.0
2015-01-08 09:55:00,68.09,68.09,67.98,67.99,146300.0,44.1281,44.1281,44.0568,44.0633,146300.0
2015-01-08 10:00:00,68.0,68.05,67.88,67.88,110300.0,44.0697,44.1022,43.992,43.992,110300.0
2015-01-08 10:05:00,67.89,68.0,67.86,67.98,48900.0,43.9985,44.0697,43.979,44.0568,48900.0
2015-01-08 10:10:00,67.98,68.0,67.92,67.98,38400.0,44.0568,44.0697,44.0179,44.0568,38400.0
2015-01-08 10:15:00,68.0,68.05,67.96,68.05,106300.0,44.0697,44.1022,44.0438,44.1022,106300.0
2015-01-08 10:20:00,68.05,68.08,67.97,68.05,72500.0,44.1022,44.1216,44.0503,44.1022,72500.0
2015-01-08 10:25:00,68.06,68.07,68.02,68.06,50500.0,44.1086,44.1151,44.0827,44.1086,50500.0
2015-01-08 10:30:00,68.06,68.07,67.93,68.03,85900.0,44.1086,44.1151,44.0244,44.0892,85900.0
2015-01-08 10:35:00,68.04,68.06,67.95,68.0,76500.0,44.0957,44.1086,44.0373,44.0697,76500.0
2015-01-08 10:40:00,68.0,68.02,67.94,68.0,83200.0,44.0697,44.0827,44.0309,44.0697,83200.0
2015-01-08 10:45:00,68.01,68.03,67.96,67.97,71800.0,44.0762,44.0892,44.0438,44.0503,71800.0
2015-01-08 10:50:00,67.97,67.98,67.8,67.86,72100.0,44.0503,44.0568,43.9401,43.979,72100.0
2015-01-08 10:55:00,67.87,67.93,67.82,67.87,69800.0,43.9855,44.0244,43.9531,43.9855,69800.0
2015-01-08 11:00:00,67.88,67.98,67.87,67.95,79100.0,43.992,44.0568,43.9855,44.0373,79100.0
2015-01-08 11:05:00,67.96,67.98,67.85,67.88,227300.0,44.0438,44.0568,43.9725,43.992,227300.0
2015-01-08 11:10:00,67.87,67.95,67.82,67.94,35700.0,43.9855,44.0373,43.9531,44.0309,35700.0
2015-01-08 11:15:00,67.95,67.95,67.83,67.92,49100.0,44.0373,44.0373,43.9596,44.0179,49100.0
2015-01-08 11:20:00,67.93,67.96,67.88,67.93,29700.0,44.0244,44.0438,43.992,44.0244,29700.0
2015-01-08 11:25:00,67.94,67.96,67.82,67.87,43500.0,44.0309,44.0438,43.9531,43.9855,43500.0
2015-01-08 11:30:00,67.88,67.94,67.82,67.84,63600.0,43.992,44.0309,43.9531,43.9661,63600.0
2015-01-08 11:35:00,67.84,67.9,67.7,67.82,49800.0,43.9661,44.0049,43.8753,43.9531,49800.0
2015-01-08 11:40:00,67.83,67.89,67.78,67.86,35900.0,43.9596,43.9985,43.9272,43.979,35900.0
2015-01-08 11:45:00,67.85,67.89,67.7,67.87,42100.0,43.9725,43.9985,43.8753,43.9855,42100.0
2015-01-08 11:50:00,67.86,67.91,67.82,67.88,40200.0,43.979,44.0114,43.9531,43.992,40200.0
2015-01-08 11:55:00,67.88,67.88,67.75,67.86,28000.0,43.992,43.992,43.9077,43.979,28000.0
2015-01-08 12:00:00,67.86,67.91,67.74,67.76,31700.0,43.979,44.0114,43.9012,43.9142,31700.0
2015-01-08 12:05:00,67.77,67.79,67.71,67.71,29300.0,43.9207,43.9336,43.8818,43.8818,29300.0
2015-01-08 12:10:00,67.72,67.77,67.68,67.72,45100.0,43.8883,43.9207,43.8624,43.8883,45100.0
2015-01-08 12:15:00,67.72,67.78,67.72,67.73,34000.0,43.8883,43.9272,43.8883,43.8948,34000.0
2015-01-08 12:20:00,67.72,67.76,67.68,67.73,39400.0,43.8883,43.9142,43.8624,43.8948,39400.0
2015-01-08 12:25:00,67.73,67.77,67.63,67.77,39200.0,43.8948,43.9207,43.83,43.9207,39200.0
2015-01-08 12:30:00,67.77,67.87,67.76,67.86,23500.0,43.9207,43.9855,43.9142,43.979,23500.0
2015-01-08 12:35:00,67.87,67.95,67.86,67.9,37900.0,43.9855,44.0373,43.979,44.0049,37900.0
2015-01-08 12:40:00,67.91,68.0,67.88,67.91,48800.0,44.0114,44.0697,43.992,44.0114,48800.0
2015-01-08 12:45:00,67.91,67.93,67.86,67.92,106100.0,44.0114,44.0244,43.979,44.0179,106100.0
2015-01-08 12:50:00,67.93,67.93,67.81,67.84,36200.0,44.0244,44.0244,43.9466,43.9661,36200.0
2015-01-08 12:55:00,67.84,67.89,67.8,67.87,35100.0,43.9661,43.9985,43.9401,43.9855,35100.0
2015-01-08 13:00:00,67.86,67.88,67.81,67.88,117000.0,43.979,43.992,43.9466,43.992,117000.0
2015-01-08 13:05:00,67.88,68.0,67.87,68.0,45500.0,43.992,44.0697,43.9855,44.0697,45500.0
2015-01-08 13:10:00,67.99,68.0,67.85,67.85,44800.0,44.0633,44.0697,43.9725,43.9725,44800.0
2015-01-08 13:15:00,67.86,67.98,67.86,67.98,104700.0,43.979,44.0568,43.979,44.0568,104700.0
2015-01-08 13:20:00,67.98,68.02,67.93,67.99,93800.0,44.0568,44.0827,44.0244,44.0633,93800.0
2015-01-08 13:25:00,67.99,68.03,67.91,67.95,37800.0,44.0633,44.0892,44.0114,44.0373,37800.0
2015-01-08 13:30:00,67.95,67.99,67.89,67.9,31600.0,44.0373,44.0633,43.9985,44.0049,31600.0
2015-01-08 13:35:00,67.91,67.94,67.84,67.86,24600.0,44.0114,44.0309,43.9661,43.979,24600.0
2015-01-08 13:40:00,67.87,67.9,67.82,67.88,24100.0,43.9855,44.0049,43.9531,43.992,24100.0
2015-01-08 13:45:00,67.88,67.89,67.83,67.85,29800.0,43.992,43.9985,43.9596,43.9725,29800.0
2015-01-08 13:50:00,67.86,67.88,67.82,67.87,26800.0,43.979,43.992,43.9531,43.9855,26800.0
2015-01-08 13:55:00,67.88,67.89,67.75,67.82,49700.0,43.992,43.9985,43.9077,43.9531,49700.0
2015-01-08 14:00:00,67.82,67.83,67.78,67.8,31100.0,43.9531,43.9596,43.9272,43.9401,31100.0
2015-01-08 14:05:00,67.79,67.81,67.76,67.78,42200.0,43.9336,43.9466,43.9142,43.9272,42200.0
2015-01-08 14:10:00,67.78,67.85,67.75,67.84,55100.0,43.9272,43.9725,43.9077,43.9661,55100.0
2015-01-08 14:15:00,67.84,67.9,67.82,67.89,91200.0,43.9661,44.0049,43.9531,43.9985,91200.0
2015-01-08 14:20:00,67.89,67.93,67.85,67.88,59400.0,43.9985,44.0244,43.9725,43.992,59400.0
2015-01-08 14:25:00,67.89,67.94,67.88,67.91,49400.0,43.9985,44.0309,43.992,44.0114,49400.0
2015-01-08 14:30:00,67.92,68.01,67.91,67.99,139900.0,44.0179,44.0762,44.0114,44.0633,139900.0
2015-01-08 14:35:00,67.99,68.01,67.95,68.0,79300.0,44.0633,44.0762,44.0373,44.0697,79300.0
2015-01-08 14:40:00,67.99,68.01,67.96,68.0,53200.0,44.0633,44.0762,44.0438,44.0697,53200.0
2015-01-08 14:45:00,68.0,68.0,67.93,67.98,147100.0,44.0697,44.0697,44.0244,44.0568,147100.0
2015-01-08 14:50:00,67.98,68.0,67.95,67.99,46100.0,44.0568,44.0697,44.0373,44.0633,46100.0
2015-01-08 14:55:00,67.98,68.0,67.94,67.97,48000.0,44.0568,44.0697,44.0309,44.0503,48000.0
2015-01-08 15:00:00,67.98,68.05,67.97,68.05,76200.0,44.0568,44.1022,44.0503,44.1022,76200.0
2015-01-08 15:05:00,68.04,68.05,68.0,68.0,139800.0,44.0957,44.1022,44.0697,44.0697,139800.0
2015-01-08 15:10:00,67.99,68.04,67.97,68.01,66100.0,44.0633,44.0957,44.0503,44.0762,66100.0
2015-01-08 15:15:00,68.01,68.03,67.96,68.03,59000.0,44.0762,44.0892,44.0438,44.0892,59000.0
2015-01-08 15:20:00,68.03,68.09,68.02,68.04,80500.0,44.0892,44.1281,44.0827,44.0957,80500.0
2015-01-08 15:25:00,68.05,68.08,67.99,68.05,58400.0,44.1022,44.1216,44.0633,44.1022,58400.0
2015-01-08 15:30:00,68.05,68.05,67.53,67.58,537800.0,44.1022,44.1022,43.7651,43.7976,537800.0
2015-01-08 15:35:00,67.59,67.65,67.51,67.65,260300.0,43.804,43.8429,43.7522,43.8429,260300.0
2015-01-08 15:40:00,67.64,67.65,67.45,67.45,219900.0,43.8364,43.8429,43.7133,43.7133,219900.0
2015-01-08 15:45:00,67.44,67.75,67.42,67.66,251500.0,43.7068,43.9077,43.6939,43.8494,251500.0
2015-01-08 15:50:00,67.65,67.67,67.6,67.65,162800.0,43.8429,43.8559,43.8105,43.8429,162800.0
2015-01-08 15:55:00,67.65,67.67,67.61,67.63,283500.0,43.8429,43.8559,43.817,43.83,283500.0
2015-01-09 09:30:00,66.69,67.2,66.1,66.29,378900.0,43.2208,43.5513,42.8384,42.9615,378900.0
2015-01-09 09:35:00,66.27,66.27,65.94,66.24,176800.0,42.9486,42.9486,42.7347,42.9291,176800.0
2015-01-09 09:40:00,66.23,66.44,65.95,66.02,263000.0,42.9226,43.0587,42.7412,42.7865,263000.0
2015-01-09 09:45:00,66.01,66.06,65.5,65.55,215200.0,42.7801,42.8125,42.4495,42.4819,215200.0
2015-01-09 09:50:00,65.53,65.77,65.5,65.6,192500.0,42.469,42.6245,42.4495,42.5143,192500.0
2015-01-09 09:55:00,65.6,65.6,65.26,65.29,205600.0,42.5143,42.5143,42.294,42.3134,205600.0
2015-01-09 10:00:00,65.29,65.5,65.26,65.5,157400.0,42.3134,42.4495,42.294,42.4495,157400.0
2015-01-09 10:05:00,65.46,65.71,65.4,65.68,142800.0,42.4236,42.5856,42.3847,42.5662,142800.0
2015-01-09 10:10:00,65.68,65.79,65.56,65.65,128700.0,42.5662,42.6375,42.4884,42.5467,128700.0
2015-01-09 10:15:00,65.65,65.69,65.48,65.67,66800.0,42.5467,42.5727,42.4366,42.5597,66800.0
2015-01-09 10:20:00,65.67,65.77,65.59,65.74,90500.0,42.5597,42.6245,42.5079,42.6051,90500.0
2015-01-09 10:25:00,65.72,65.77,65.51,65.59,67100.0,42.5921,42.6245,42.456,42.5079,67100.0
2015-01-09 10:30:00,65.57,65.57,65.25,65.28,122600.0,42.4949,42.4949,42.2875,42.307,122600.0
2015-01-09 10:35:00,65.28,65.41,65.22,65.41,90300.0,42.307,42.3912,42.2681,42.3912,90300.0
2015-01-09 10:40:00,65.42,65.54,65.32,65.46,102200.0,42.3977,42.4755,42.3329,42.4236,102200.0
2015-01-09 10:45:00,65.45,65.61,65.43,65.47,89300.0,42.4171,42.5208,42.4042,42.4301,89300.0
2015-01-09 10:50:00,65.47,65.68,65.46,65.51,80000.0,42.4301,42.5662,42.4236,42.456,80000.0
2015-01-09 10:55:00,65.51,65.66,65.41,65.55,78200.0,42.456,42.5532,42.3912,42.4819,78200.0
2015-01-09 11:00:00,65.54,65.56,65.41,65.5,39200.0,42.4755,42.4884,42.3912,42.4495,39200.0
2015-01-09 11:05:00,65.54,65.55,65.35,65.35,61200.0,42.4755,42.4819,42.3523,42.3523,61200.0
2015-01-09 11:10:00,65.36,65.46,65.19,65.29,88200.0,42.3588,42.4236,42.2486,42.3134,88200.0
2015-01-09 11:15:00,65.3,65.39,65.22,65.37,65300.0,42.3199,42.3782,42.2681,42.3653,65300.0
2015-01-09 11:20:00,65.37,65.38,65.11,65.2,107700.0,42.3653,42.3718,42.1968,42.2551,107700.0
2015-01-09 11:25:00,65.19,65.38,65.15,65.36,74000.0,42.2486,42.3718,42.2227,42.3588,74000.0
2015-01-09 11:30:00,65.36,65.51,65.27,65.42,122200.0,42.3588,42.456,42.3005,42.3977,122200.0
2015-01-09 11:35:00,65.42,65.49,65.36,65.49,85500.0,42.3977,42.4431,42.3588,42.4431,85500.0
2015-01-09 11:40:00,65.48,65.51,65.36,65.43,66600.0,42.4366,42.456,42.3588,42.4042,66600.0
2015-01-09 11:45:00,65.43,65.52,65.35,65.45,90800.0,42.4042,42.4625,42.3523,42.4171,90800.0
2015-01-09 11:50:00,65.45,65.54,65.37,65.42,107600.0,42.4171,42.4755,42.3653,42.3977,107600.0
2015-01-09 11:55:00,65.41,65.6,65.39,65.57,95600.0,42.3912,42.5143,42.3782,42.4949,95600.0
2015-01-09 12:00:00,65.58,65.66,65.42,65.65,88800.0,42.5014,42.5532,42.3977,42.5467,88800.0
2015-01-09 12:05:00,65.65,65.88,65.65,65.69,156300.0,42.5467,42.6958,42.5467,42.5727,156300.0
2015-01-09 12:10:00,65.7,65.75,65.63,65.7,83900.0,42.5792,42.6116,42.5338,42.5792,83900.0
2015-01-09 12:15:00,65.7,65.84,65.66,65.73,65300.0,42.5792,42.6699,42.5532,42.5986,65300.0
2015-01-09 12:20:00,65.73,65.82,65.7,65.7,89700.0,42.5986,42.6569,42.5792,42.5792,89700.0
2015-01-09 12:25:00,65.71,65.72,65.62,65.7,59600.0,42.5856,42.5921,42.5273,42.5792,59600.0
2015-01-09 12:30:00,65.7,65.81,65.63,65.63,48700.0,42.5792,42.6504,42.5338,42.5338,48700.0
2015-01-09 12:35:00,65.64,65.72,65.62,65.68,59500.0,42.5403,42.5921,42.5273,42.5662,59500.0
2015-01-09 12:40:00,65.68,65.73,65.56,65.7,49600.0,42.5662,42.5986,42.4884,42.5792,49600.0
2015-01-09 12:45:00,65.7,65.75,65.68,65.74,49200.0,42.5792,42.6116,42.5662,42.6051,49200.0
2015-01-09 12:50:00,65.74,65.75,65.58,65.67,37000.0,42.6051,42.6116,42.5014,42.5597,37000.0
2015-01-09 12:55:00,65.68,65.73,65.62,65.64,48300.0,42.5662,42.5986,42.5273,42.5403,48300.0
2015-01-09 13:00:00,65.64,65.69,65.61,65.66,44600.0,42.5403,42.5727,42.5208,42.5532,44600.0
2015-01-09 13:05:00,65.67,65.75,65.6,65.69,44400.0,42.5597,42.6116,42.5143,42.5727,44400.0
2015-01-09 13:10:00,65.69,65.85,65.69,65.85,53000.0,42.5727,42.6764,42.5727,42.6764,53000.0
2015-01-09 13:15:00,65.84,65.92,65.77,65.89,54100.0,42.6699,42.7217,42.6245,42.7023,54100.0
2015-01-09 13:20:00,65.89,65.97,65.89,65.96,71000.0,42.7023,42.7541,42.7023,42.7477,71000.0
2015-01-09 13:25:00,65.97,66.04,65.96,66.01,75600.0,42.7541,42.7995,42.7477,42.7801,75600.0
2015-01-09 13:30:00,66.02,66.17,66.01,66.15,40500.0,42.7865,42.8838,42.7801,42.8708,40500.0
2015-01-09 13:35:00,66.16,66.16,65.96,65.99,51200.0,42.8773,42.8773,42.7477,42.7671,51200.0
2015-01-09 13:40:00,65.97,65.99,65.83,65.86,46100.0,42.7541,42.7671,42.6634,42.6828,46100.0
2015-01-09 13:45:00,65.86,65.93,65.81,65.87,43100.0,42.6828,42.7282,42.6504,42.6893,43100.0
2015-01-09 13:50:00,65.86,66.0,65.86,65.92,37300.0,42.6828,42.7736,42.6828,42.7217,37300.0
2015-01-09 13:55:00,65.91,65.91,65.78,65.8,25600.0,42.7152,42.7152,42.631,42.644,25600.0
2015-01-09 14:00:00,65.8,65.8,65.7,65.78,51000.0,42.644,42.644,42.5792,42.631,51000.0
2015-01-09 14:05:00,65.77,65.89,65.74,65.87,38100.0,42.6245,42.7023,42.6051,42.6893,38100.0
2015-01-09 14:10:00,65.87,65.89,65.76,65.8,37800.0,42.6893,42.7023,42.618,42.644,37800.0
2015-01-09 14:15:00,65.79,65.85,65.77,65.81,36600.0,42.6375,42.6764,42.6245,42.6504,36600.0
2015-01-09 14:20:00,65.81,65.81,65.75,65.78,28300.0,42.6504,42.6504,42.6116,42.631,28300.0
2015-01-09 14:25:00,65.79,66.02,65.79,65.92,111600.0,42.6375,42.7865,42.6375,42.7217,111600.0
2015-01-09 14:30:00,65.92,65.94,65.77,65.94,50600.0,42.7217,42.7347,42.6245,42.7347,50600.0
2015-01-09 14:35:00,65.95,66.05,65.82,66.03,50400.0,42.7412,42.806,42.6569,42.793,50400.0
2015-01-09 14:40:00,66.04,66.19,66.03,66.13,109500.0,42.7995,42.8967,42.793,42.8578,109500.0
2015-01-09 14:45:00,66.12,66.18,65.99,66.06,57000.0,42.8513,42.8902,42.7671,42.8125,57000.0
2015-01-09 14:50:00,66.07,66.3,66.07,66.21,63400.0,42.8189,42.968,42.8189,42.9097,63400.0
2015-01-09 14:55:00,66.2,66.3,66.18,66.29,76700.0,42.9032,42.968,42.8902,42.9615,76700.0
2015-01-09 15:00:00,66.29,66.31,66.18,66.2,153900.0,42.9615,42.9745,42.8902,42.9032,153900.0
2015-01-09 15:05:00,66.2,66.3,66.14,66.23,137200.0,42.9032,42.968,42.8643,42.9226,137200.0
2015-01-09 15:10:00,66.24,66.4,66.22,66.33,125600.0,42.9291,43.0328,42.9162,42.9874,125600.0
2015-01-09 15:15:00,66.35,66.36,66.09,66.1,104600.0,43.0004,43.0069,42.8319,42.8384,104600.0
2015-01-09 15:20:00,66.09,66.28,66.09,66.23,56100.0,42.8319,42.955,42.8319,42.9226,56100.0
2015-01-09 15:25:00,66.23,66.3,66.09,66.13,70300.0,42.9226,42.968,42.8319,42.8578,70300.0
2015-01-09 15:30:00,66.14,66.14,65.95,66.07,126000.0,42.8643,42.8643,42.7412,42.8189,126000.0
2015-01-09 15:35:00,66.06,66.19,65.99,66.19,105900.0,42.8125,42.8967,42.7671,42.8967,105900.0
2015-01-09 15:40:00,66.19,66.25,66.09,66.11,127100.0,42.8967,42.9356,42.8319,42.8449,127100.0
2015-01-09 15:45:00,66.1,66.1,65.98,66.02,118100.0,42.8384,42.8384,42.7606,42.7865,118100.0
2015-01-09 15:50:00,66.01,66.08,65.91,65.94,162500.0,42.7801,42.8254,42.7152,42.7347,162500.0
2015-01-09 15:55:00,65.93,65.94,65.75,65.78,382800.0,42.7282,42.7347,42.6116,42.631,382800.0
2015-01-12 09:30:00,66.34,66.93,66.09,66.3,163300.0,42.9939,43.3763,42.8319,42.968,163300.0
2015-01-12 09:35:00,66.3,66.31,65.88,65.93,63900.0,42.968,42.9745,42.6958,42.7282,63900.0
2015-01-12 09:40:00,65.92,66.12,65.79,66.07,72200.0,42.7217,42.8513,42.6375,42.8189,72200.0
2015-01-12 09:45:00,66.06,66.24,66.04,66.2,172500.0,42.8125,42.9291,42.7995,42.9032,172500.0
2015-01-12 09:50:00,66.2,66.33,66.14,66.19,44700.0,42.9032,42.9874,42.8643,42.8967,44700.0
2015-01-12 09:55:00,66.19,66.2,65.93,65.98,109800.0,42.8967,42.9032,42.7282,42.7606,109800.0
2015-01-12 10:00:00,65.97,65.98,65.78,65.94,65400.0,42.7541,42.7606,42.631,42.7347,65400.0
2015-01-12 10:05:00,65.91,66.02,65.76,65.8,47000.0,42.7152,42.7865,42.618,42.644,47000.0
2015-01-12 10:10:00,65.78,65.92,65.59,65.59,48100.0,42.631,42.7217,42.5079,42.5079,48100.0
2015-01-12 10:15:00,65.59,65.74,65.46,65.64,58000.0,42.5079,42.6051,42.4236,42.5403,58000.0
2015-01-12 10:20:00,65.64,65.68,65.4,65.49,87100.0,42.5403,42.5662,42.3847,42.4431,87100.0
2015-01-12 10:25:00,65.48,65.5,65.31,65.4,51000.0,42.4366,42.4495,42.3264,42.3847,51000.0
2015-01-12 10:30:00,65.42,65.52,65.35,65.42,48300.0,42.3977,42.4625,42.3523,42.3977,48300.0
2015-01-12 10:35:00,65.42,65.56,65.33,65.55,50100.0,42.3977,42.4884,42.3394,42.4819,50100.0
2015-01-12 10:40:00,65.54,65.64,65.45,65.48,60000.0,42.4755,42.5403,42.4171,42.4366,60000.0
2015-01-12 10:45:00,65.48,65.53,65.42,65.53,38000.0,42.4366,42.469,42.3977,42.469,38000.0
2015-01-12 10:50:00,65.53,65.53,65.42,65.43,39000.0,42.469,42.469,42.3977,42.4042,39000.0
2015-01-12 10:55:00,65.44,65.7,65.39,65.68,78700.0,42.4106,42.5792,42.3782,42.5662,78700.0
2015-01-12 11:00:00,65.7,65.78,65.69,65.73,46800.0,42.5792,42.631,42.5727,42.5986,46800.0
2015-01-12 11:05:00,65.74,65.74,65.58,65.6,35100.0,42.6051,42.6051,42.5014,42.5143,35100.0
2015-01-12 11:10:00,65.61,65.71,65.6,65.61,31300.0,42.5208,42.5856,42.5143,42.5208,31300.0
2015-01-12 11:15:00,65.62,65.7,65.56,65.65,31000.0,42.5273,42.5792,42.4884,42.5467,31000.0
2015-01-12 11:20:00,65.64,65.78,65.57,65.67,29600.0,42.5403,42.631,42.4949,42.5597,29600.0
2015-01-12 11:25:00,65.67,65.75,65.59,65.72,30500.0,42.5597,42.6116,42.5079,42.5921,30500.0
2015-01-12 11:30:00,65.72,65.79,65.69,65.77,29700.0,42.5921,42.6375,42.5727,42.6245,29700.0
2015-01-12 11:35:00,65.78,65.85,65.75,65.82,36800.0,42.631,42.6764,42.6116,42.6569,36800.0
2015-01-12 11:40:00,65.82,65.84,65.6,65.61,73200.0,42.6569,42.6699,42.5143,42.5208,73200.0
2015-01-12 11:45:00,65.61,65.64,65.5,65.52,25000.0,42.5208,42.5403,42.4495,42.4625,25000.0
2015-01-12 11:50:00,65.52,65.61,65.44,65.55,73200.0,42.4625,42.5208,42.4106,42.4819,73200.0
2015-01-12 11:55:00,65.56,65.56,65.5,65.52,23500.0,42.4884,42.4884,42.4495,42.4625,23500.0
2015-01-12 12:00:00,65.54,65.7,65.53,65.7,20900.0,42.4755,42.5792,42.469,42.5792,20900.0
2015-01-12 12:05:00,65.67,65.7,65.49,65.58,24800.0,42.5597,42.5792,42.4431,42.5014,24800.0
2015-01-12 12:10:00,65.57,65.6,65.5,65.54,25300.0,42.4949,42.5143,42.4495,42.4755,25300.0
2015-01-12 12:15:00,65.55,65.59,65.43,65.52,42800.0,42.4819,42.5079,42.4042,42.4625,42800.0
2015-01-12 12:20:00,65.51,65.74,65.51,65.67,65500.0,42.456,42.6051,42.456,42.5597,65500.0
2015-01-12 12:25:00,65.66,65.71,65.6,65.69,43000.0,42.5532,42.5856,42.5143,42.5727,43000.0
2015-01-12 12:30:00,65.68,65.82,65.68,65.8,39900.0,42.5662,42.6569,42.5662,42.644,39900.0
2015-01-12 12:35:00,65.8,65.86,65.79,65.84,22800.0,42.644,42.6828,42.6375,42.6699,22800.0
2015-01-12 12:40:00,65.85,65.86,65.71,65.78,29800.0,42.6764,42.6828,42.5856,42.631,29800.0
2015-01-12 12:45:00,65.8,65.84,65.75,65.8,37000.0,42.644,42.6699,42.6116,42.644,37000.0
2015-01-12 12:50:00,65.8,65.8,65.71,65.75,49700.0,42.644,42.644,42.5856,42.6116,49700.0
2015-01-12 12:55:00,65.73,65.8,65.7,65.73,32700.0,42.5986,42.644,42.5792,42.5986,32700.0
2015-01-12 13:00:00,65.75,65.79,65.66,65.67,46900.0,42.6116,42.6375,42.5532,42.5597,46900.0
2015-01-12 13:05:00,65.68,65.71,65.49,65.58,66200.0,42.5662,42.5856,42.4431,42.5014,66200.0
2015-01-12 13:10:00,65.59,65.59,65.52,65.59,32500.0,42.5079,42.5079,42.4625,42.5079,32500.0
2015-01-12 13:15:00,65.6,65.6,65.49,65.5,44700.0,42.5143,42.5143,42.4431,42.4495,44700.0
2015-01-12 13:20:00,65.49,65.49,65.35,65.38,47300.0,42.4431,42.4431,42.3523,42.3718,47300.0
2015-01-12 13:25:00,65.38,65.46,65.37,65.45,40000.0,42.3718,42.4236,42.3653,42.4171,40000.0
2015-01-12 13:30:00,65.44,65.55,65.43,65.55,39900.0,42.4106,42.4819,42.4042,42.4819,39900.0
2015-01-12 13:35:00,65.56,65.65,65.54,65.6,31800.0,42.4884,42.5467,42.4755,42.5143,31800.0
2015-01-12 13:40:00,65.58,65.61,65.51,65.59,31500.0,42.5014,42.5208,42.456,42.5079,31500.0
2015-01-12 13:45:00,65.59,65.68,65.57,65.64,37500.0,42.5079,42.5662,42.4949,42.5403,37500.0
2015-01-12 13:50:00,65.64,65.7,65.62,65.66,28600.0,42.5403,42.5792,42.5273,42.5532,28600.0
2015-01-12 13:55:00,65.65,65.7,65.63,65.68,16700.0,42.5467,42.5792,42.5338,42.5662,16700.0
2015-01-12 14:00:00,65.69,65.75,65.63,65.64,66200.0,42.5727,42.6116,42.5338,42.5403,66200.0
2015-01-12 14:05:00,65.65,65.73,65.63,65.72,31300.0,42.5467,42.5986,42.5338,42.5921,31300.0
2015-01-12 14:10:00,65.73,65.79,65.73,65.77,42700.0,42.5986,42.6375,42.5986,42.6245,42700.0
2015-01-12 14:15:00,65.77,65.8,65.56,65.57,48100.0,42.6245,42.644,42.4884,42.4949,48100.0
2015-01-12 14:20:00,65.57,65.59,65.46,65.51,37500.0,42.4949,42.5079,42.4236,42.456,37500.0
2015-01-12 14:25:00,65.51,65.64,65.51,65.61,37000.0,42.456,42.5403,42.456,42.5208,37000.0
2015-01-12 14:30:00,65.6,65.61,65.46,65.53,69400.0,42.5143,42.5208,42.4236,42.469,69400.0
2015-01-12 14:35:00,65.52,65.52,65.46,65.49,59900.0,42.4625,42.4625,42.4236,42.4431,59900.0
2015-01-12 14:40:00,65.5,65.58,65.48,65.58,81100.0,42.4495,42.5014,42.4366,42.5014,81100.0
2015-01-12 14:45:00,65.58,65.61,65.49,65.61,70100.0,42.5014,42.5208,42.4431,42.5208,70100.0
2015-01-12 14:50:00,65.6,65.61,65.5,65.55,28700.0,42.5143,42.5208,42.4495,42.4819,28700.0
2015-01-12 14:55:00,65.56,65.66,65.52,65.63,51300.0,42.4884,42.5532,42.4625,42.5338,51300.0
2015-01-12 15:00:00,65.63,65.69,65.58,65.59,61800.0,42.5338,42.5727,42.5014,42.5079,61800.0
2015-01-12 15:05:00,65.6,65.61,65.48,65.5,45900.0,42.5143,42.5208,42.4366,42.4495,45900.0
2015-01-12 15:10:00,65.51,65.61,65.48,65.59,41800.0,42.456,42.5208,42.4366,42.5079,41800.0
2015-01-12 15:15:00,65.58,65.71,65.55,65.64,41700.0,42.5014,42.5856,42.4819,42.5403,41700.0
2015-01-12 15:20:00,65.65,65.67,65.51,65.53,42300.0,42.5467,42.5597,42.456,42.469,42300.0
2015-01-12 15:25:00,65.52,65.7,65.5,65.66,112400.0,42.4625,42.5792,42.4495,42.5532,112400.0
2015-01-12 15:30:00,65.67,65.75,65.54,65.57,114100.0,42.5597,42.6116,42.4755,42.4949,114100.0
2015-01-12 15:35:00,65.56,65.63,65.51,65.62,111300.0,42.4884,42.5338,42.456,42.5273,111300.0
2015-01-12 15:40:00,65.63,65.7,65.59,65.67,121300.0,42.5338,42.5792,42.5079,42.5597,121300.0
2015-01-12 15:45:00,65.66,65.89,65.63,65.82,169100.0,42.5532,42.7023,42.5338,42.6569,169100.0
2015-01-12 15:50:00,65.83,65.85,65.64,65.81,173500.0,42.6634,42.6764,42.5403,42.6504,173500.0
2015-01-12 15:55:00,65.81,65.86,65.64,65.75,274100.0,42.6504,42.6828,42.5403,42.6116,274100.0
2015-01-13 09:30:00,65.72,66.07,65.72,65.94,191800.0,42.9213,43.1499,42.9213,43.065,191800.0
2015-01-13 09:35:00,65.95,66.01,65.85,65.87,210300.0,43.0716,43.1107,43.0062,43.0193,210300.0
2015-01-13 09:40:00,65.88,65.98,65.67,65.72,106500.0,43.0258,43.0912,42.8887,42.9213,106500.0
2015-01-13 09:45:00,65.71,65.73,65.57,65.72,87000.0,42.9148,42.9279,42.8234,42.9213,87000.0
2015-01-13 09:50:00,65.73,65.8,65.64,65.64,51200.0,42.9279,42.9736,42.8691,42.8691,51200.0
2015-01-13 09:55:00,65.64,65.66,65.48,65.49,107600.0,42.8691,42.8822,42.7646,42.7711,107600.0
2015-01-13 10:00:00,65.5,65.53,65.37,65.41,195700.0,42.7777,42.7973,42.6928,42.7189,195700.0
2015-01-13 10:05:00,65.42,65.51,65.39,65.4,62700.0,42.7254,42.7842,42.7058,42.7124,62700.0
2015-01-13 10:10:00,65.4,65.43,65.23,65.3,208900.0,42.7124,42.7319,42.6013,42.647,208900.0
2015-01-13 10:15:00,65.3,65.32,65.1,65.1,97700.0,42.647,42.6601,42.5164,42.5164,97700.0
2015-01-13 10:20:00,65.11,65.25,65.06,65.1,101400.0,42.523,42.6144,42.4903,42.5164,101400.0
2015-01-13 10:25:00,65.11,65.12,64.82,64.83,175700.0,42.523,42.5295,42.3336,42.3401,175700.0
2015-01-13 10:30:00,64.83,64.91,64.68,64.7,206600.0,42.3401,42.3923,42.2421,42.2552,206600.0
2015-01-13 10:35:00,64.69,64.83,64.61,64.61,135400.0,42.2487,42.3401,42.1964,42.1964,135400.0
2015-01-13 10:40:00,64.61,64.62,64.29,64.29,297400.0,42.1964,42.2029,41.9874,41.9874,297400.0
2015-01-13 10:45:00,64.29,64.29,63.81,63.96,594800.0,41.9874,41.9874,41.6739,41.7719,594800.0
2015-01-13 10:50:00,63.97,64.12,63.92,64.09,253900.0,41.7784,41.8764,41.7458,41.8568,253900.0
2015-01-13 10:55:00,64.12,64.31,64.12,64.28,145800.0,41.8764,42.0005,41.8764,41.9809,145800.0
2015-01-13 11:00:00,64.28,64.36,64.19,64.33,125500.0,41.9809,42.0331,41.9221,42.0135,125500.0
2015-01-13 11:05:00,64.33,64.39,64.26,64.27,132700.0,42.0135,42.0527,41.9678,41.9744,132700.0
2015-01-13 11:10:00,64.27,64.3,64.1,64.16,114100.0,41.9744,41.994,41.8633,41.9025,114100.0
2015-01-13 11:15:00,64.16,64.21,64.01,64.03,113600.0,41.9025,41.9352,41.8046,41.8176,113600.0
2015-01-13 11:20:00,64.03,64.1,63.92,64.07,126200.0,41.8176,41.8633,41.7458,41.8437,126200.0
2015-01-13 11:25:00,64.08,64.2,64.02,64.2,107100.0,41.8503,41.9286,41.8111,41.9286,107100.0
2015-01-13 11:30:00,64.2,64.36,64.2,64.35,253500.0,41.9286,42.0331,41.9286,42.0266,253500.0
2015-01-13 11:35:00,64.35,64.43,64.28,64.31,99200.0,42.0266,42.0789,41.9809,42.0005,99200.0
2015-01-13 11:40:00,64.31,64.38,64.25,64.38,98600.0,42.0005,42.0462,41.9613,42.0462,98600.0
2015-01-13 11:45:00,64.38,64.44,64.36,64.42,99300.0,42.0462,42.0854,42.0331,42.0723,99300.0
2015-01-13 11:50:00,64.43,64.43,64.38,64.39,87400.0,42.0789,42.0789,42.0462,42.0527,87400.0
2015-01-13 11:55:00,64.39,64.44,64.3,64.34,78900.0,42.0527,42.0854,41.994,42.0201,78900.0
2015-01-13 12:00:00,64.34,64.36,64.24,64.25,101300.0,42.0201,42.0331,41.9548,41.9613,101300.0
2015-01-13 12:05:00,64.25,64.26,64.19,64.25,78300.0,41.9613,41.9678,41.9221,41.9613,78300.0
2015-01-13 12:10:00,64.25,64.32,64.21,64.28,61600.0,41.9613,42.007,41.9352,41.9809,61600.0
2015-01-13 12:15:00,64.27,64.33,64.26,64.28,52200.0,41.9744,42.0135,41.9678,41.9809,52200.0
2015-01-13 12:20:00,64.29,64.3,64.2,64.25,67400.0,41.9874,41.994,41.9286,41.9613,67400.0
2015-01-13 12:25:00,64.25,64.3,64.24,64.27,44800.0,41.9613,41.994,41.9548,41.9744,44800.0
2015-01-13 12:30:00,64.25,64.25,64.13,64.14,47800.0,41.9613,41.9613,41.8829,41.8895,47800.0
2015-01-13 12:35:00,64.14,64.16,64.06,64.08,102800.0,41.8895,41.9025,41.8372,41.8503,102800.0
2015-01-13 12:40:00,64.09,64.11,64.0,64.03,105100.0,41.8568,41.8699,41.798,41.8176,105100.0
2015-01-13 12:45:00,64.03,64.1,63.99,64.1,126100.0,41.8176,41.8633,41.7915,41.8633,126100.0
2015-01-13 12:50:00,64.1,64.14,64.08,64.09,94400.0,41.8633,41.8895,41.8503,41.8568,94400.0
2015-01-13 12:55:00,64.1,64.11,64.05,64.09,79300.0,41.8633,41.8699,41.8307,41.8568,79300.0
2015-01-13 13:00:00,64.1,64.21,64.09,64.19,66400.0,41.8633,41.9352,41.8568,41.9221,66400.0
2015-01-13 13:05:00,64.2,64.26,64.11,64.11,52400.0,41.9286,41.9678,41.8699,41.8699,52400.0
2015-01-13 13:10:00,64.11,64.2,64.11,64.17,52500.0,41.8699,41.9286,41.8699,41.9091,52500.0
2015-01-13 13:15:00,64.17,64.19,64.12,64.13,32000.0,41.9091,41.9221,41.8764,41.8829,32000.0
2015-01-13 13:20:00,64.12,64.12,63.96,64.0,101300.0,41.8764,41.8764,41.7719,41.798,101300.0
2015-01-13 13:25:00,64.0,64.01,63.87,63.88,73200.0,41.798,41.8046,41.7131,41.7197,73200.0
2015-01-13 13:30:00,63.88,63.88,63.7,63.82,169400.0,41.7197,41.7197,41.6021,41.6805,169400.0
2015-01-13 13:35:00,63.81,63.84,63.72,63.72,110500.0,41.6739,41.6935,41.6152,41.6152,110500.0
2015-01-13 13:40:00,63.71,63.75,63.64,63.72,87800.0,41.6086,41.6348,41.5629,41.6152,87800.0
2015-01-13 13:45:00,63.72,63.73,63.65,63.66,98600.0,41.6152,41.6217,41.5694,41.576,98600.0
2015-01-13 13:50:00,63.66,63.7,63.03,63.2,142800.0,41.576,41.6021,41.1645,41.2755,142800.0
2015-01-13 13:55:00,63.22,63.46,63.19,63.39,193400.0,41.2886,41.4454,41.269,41.3996,193400.0
2015-01-13 14:00:00,63.35,63.35,63.21,63.29,124700.0,41.3735,41.3735,41.2821,41.3343,124700.0
2015-01-13 14:05:00,63.29,63.29,63.04,63.12,127800.0,41.3343,41.3343,41.1711,41.2233,127800.0
2015-01-13 14:10:00,63.1,63.14,62.91,62.92,157700.0,41.2102,41.2364,41.0862,41.0927,157700.0
2015-01-13 14:15:00,62.94,63.26,62.92,63.15,79000.0,41.1057,41.3147,41.0927,41.2429,79000.0
2015-01-13 14:20:00,63.15,63.38,63.13,63.38,88300.0,41.2429,41.3931,41.2298,41.3931,88300.0
2015-01-13 14:25:00,63.38,63.5,63.34,63.48,95200.0,41.3931,41.4715,41.367,41.4584,95200.0
2015-01-13 14:30:00,63.48,63.56,63.46,63.52,150000.0,41.4584,41.5107,41.4454,41.4845,150000.0
2015-01-13 14:35:00,63.52,63.58,63.5,63.52,82600.0,41.4845,41.5237,41.4715,41.4845,82600.0
2015-01-13 14:40:00,63.51,63.58,63.48,63.57,74400.0,41.478,41.5237,41.4584,41.5172,74400.0
2015-01-13 14:45:00,63.56,63.58,63.47,63.5,64100.0,41.5107,41.5237,41.4519,41.4715,64100.0
2015-01-13 14:50:00,63.49,63.54,63.45,63.49,94200.0,41.4649,41.4976,41.4388,41.4649,94200.0
2015-01-13 14:55:00,63.49,63.51,63.17,63.17,96500.0,41.4649,41.478,41.256,41.256,96500.0
2015-01-13 15:00:00,63.17,63.27,63.14,63.27,106300.0,41.256,41.3213,41.2364,41.3213,106300.0
2015-01-13 15:05:00,63.26,63.27,63.13,63.14,123800.0,41.3147,41.3213,41.2298,41.2364,123800.0
2015-01-13 15:10:00,63.14,63.4,63.13,63.4,148500.0,41.2364,41.4062,41.2298,41.4062,148500.0
2015-01-13 15:15:00,63.4,63.6,63.36,63.5,168600.0,41.4062,41.5368,41.38,41.4715,168600.0
2015-01-13 15:20:00,63.5,63.67,63.5,63.6,1046800.0,41.4715,41.5825,41.4715,41.5368,1046800.0
2015-01-13 15:25:00,63.61,63.72,63.47,63.49,101900.0,41.5433,41.6152,41.4519,41.4649,101900.0
2015-01-13 15:30:00,63.5,63.59,63.37,63.54,199000.0,41.4715,41.5303,41.3866,41.4976,199000.0
2015-01-13 15:35:00,63.56,63.78,63.54,63.77,177200.0,41.5107,41.6543,41.4976,41.6478,177200.0
2015-01-13 15:40:00,63.77,63.87,63.76,63.83,222800.0,41.6478,41.7131,41.6413,41.687,222800.0
2015-01-13 15:45:00,63.83,63.86,63.63,63.64,202600.0,41.687,41.7066,41.5564,41.5629,202600.0
2015-01-13 15:50:00,63.65,63.67,63.55,63.59,288400.0,41.5694,41.5825,41.5041,41.5303,288400.0
2015-01-13 15:55:00,63.59,63.62,63.36,63.4,556900.0,41.5303,41.5498,41.38,41.4062,556900.0
2015-01-14 09:30:00,62.62,62.87,61.86,62.42,335000.0,40.8968,41.06,40.4004,40.7661,335000.0
2015-01-14 09:35:00,62.43,62.85,62.34,62.82,185000.0,40.7727,41.047,40.7139,41.0274,185000.0
2015-01-14 09:40:00,62.82,62.98,62.73,62.75,144100.0,41.0274,41.1319,40.9686,40.9817,144100.0
2015-01-14 09:45:00,62.75,63.17,62.75,63.17,154600.0,40.9817,41.256,40.9817,41.256,154600.0
2015-01-14 09:50:00,63.17,63.34,63.08,63.14,154000.0,41.256,41.367,41.1972,41.2364,154000.0
2015-01-14 09:55:00,63.13,63.44,63.09,63.39,146300.0,41.2298,41.4323,41.2037,41.3996,146300.0
2015-01-14 10:00:00,63.39,63.5,63.35,63.47,129700.0,41.3996,41.4715,41.3735,41.4519,129700.0
2015-01-14 10:05:00,63.48,63.61,63.42,63.55,155300.0,41.4584,41.5433,41.4192,41.5041,155300.0
2015-01-14 10:10:00,63.55,63.69,63.45,63.49,97000.0,41.5041,41.5956,41.4388,41.4649,97000.0
2015-01-14 10:15:00,63.49,63.67,63.48,63.58,94700.0,41.4649,41.5825,41.4584,41.5237,94700.0
2015-01-14 10:20:00,63.6,63.61,63.49,63.59,129600.0,41.5368,41.5433,41.4649,41.5303,129600.0
2015-01-14 10:25:00,63.59,63.8,63.5,63.8,148400.0,41.5303,41.6674,41.4715,41.6674,148400.0
2015-01-14 10:30:00,63.79,63.8,63.43,63.51,128500.0,41.6609,41.6674,41.4258,41.478,128500.0
2015-01-14 10:35:00,63.49,63.61,63.43,63.46,111800.0,41.4649,41.5433,41.4258,41.4454,111800.0
2015-01-14 10:40:00,63.45,63.67,63.33,63.66,98100.0,41.4388,41.5825,41.3605,41.576,98100.0
2015-01-14 10:45:00,63.64,63.75,63.54,63.67,139100.0,41.5629,41.6348,41.4976,41.5825,139100.0
2015-01-14 10:50:00,63.69,63.81,63.64,63.72,136200.0,41.5956,41.6739,41.5629,41.6152,136200.0
2015-01-14 10:55:00,63.73,63.98,63.67,63.95,92200.0,41.6217,41.785,41.5825,41.7654,92200.0
2015-01-14 11:00:00,63.95,63.98,63.71,63.78,69800.0,41.7654,41.785,41.6086,41.6543,69800.0
2015-01-14 11:05:00,63.8,63.8,63.66,63.75,105900.0,41.6674,41.6674,41.576,41.6348,105900.0
2015-01-14 11:10:00,63.75,63.83,63.66,63.66,92100.0,41.6348,41.687,41.576,41.576,92100.0
2015-01-14 11:15:00,63.65,63.8,63.64,63.78,70500.0,41.5694,41.6674,41.5629,41.6543,70500.0
2015-01-14 11:20:00,63.76,63.92,63.76,63.9,83500.0,41.6413,41.7458,41.6413,41.7327,83500.0
2015-01-14 11:25:00,63.9,63.95,63.87,63.9,80800.0,41.7327,41.7654,41.7131,41.7327,80800.0
2015-01-14 11:30:00,63.89,63.97,63.72,63.76,61800.0,41.7262,41.7784,41.6152,41.6413,61800.0
2015-01-14 11:35:00,63.77,63.96,63.73,63.96,81800.0,41.6478,41.7719,41.6217,41.7719,81800.0
2015-01-14 11:40:00,63.95,64.03,63.86,63.91,147500.0,41.7654,41.8176,41.7066,41.7392,147500.0
2015-01-14 11:45:00,63.92,63.96,63.86,63.86,79500.0,41.7458,41.7719,41.7066,41.7066,79500.0
2015-01-14 11:50:00,63.87,63.96,63.86,63.88,82300.0,41.7131,41.7719,41.7066,41.7197,82300.0
2015-01-14 11:55:00,63.88,63.94,63.79,63.79,47700.0,41.7197,41.7588,41.6609,41.6609,47700.0
2015-01-14 12:00:00,63.8,63.95,63.79,63.94,45000.0,41.6674,41.7654,41.6609,41.7588,45000.0
2015-01-14 12:05:00,63.94,63.97,63.78,63.78,54400.0,41.7588,41.7784,41.6543,41.6543,54400.0
2015-01-14 12:10:00,63.77,63.84,63.73,63.84,57700.0,41.6478,41.6935,41.6217,41.6935,57700.0
2015-01-14 12:15:00,63.83,63.88,63.77,63.8,51600.0,41.687,41.7197,41.6478,41.6674,51600.0
2015-01-14 12:20:00,63.8,64.03,63.79,63.97,80300.0,41.6674,41.8176,41.6609,41.7784,80300.0
2015-01-14 12:25:00,63.97,64.07,63.87,63.95,79900.0,41.7784,41.8437,41.7131,41.7654,79900.0
2015-01-14 12:30:00,63.95,63.95,63.84,63.86,67000.0,41.7654,41.7654,41.6935,41.7066,67000.0
2015-01-14 12:35:00,63.86,63.89,63.82,63.87,47500.0,41.7066,41.7262,41.6805,41.7131,47500.0
2015-01-14 12:40:00,63.87,63.95,63.83,63.84,47600.0,41.7131,41.7654,41.687,41.6935,47600.0
2015-01-14 12:45:00,63.84,63.97,63.71,63.89,88300.0,41.6935,41.7784,41.6086,41.7262,88300.0
2015-01-14 12:50:00,63.89,63.94,63.83,63.87,52800.0,41.7262,41.7588,41.687,41.7131,52800.0
2015-01-14 12:55:00,63.88,64.03,63.87,63.91,76800.0,41.7197,41.8176,41.7131,41.7392,76800.0
2015-01-14 13:00:00,63.91,64.0,63.86,63.96,93000.0,41.7392,41.798,41.7066,41.7719,93000.0
2015-01-14 13:05:00,63.94,63.97,63.85,63.87,27800.0,41.7588,41.7784,41.7001,41.7131,27800.0
2015-01-14 13:10:00,63.87,63.94,63.77,63.82,57900.0,41.7131,41.7588,41.6478,41.6805,57900.0
2015-01-14 13:15:00,63.82,63.99,63.82,63.94,32100.0,41.6805,41.7915,41.6805,41.7588,32100.0
2015-01-14 13:20:00,63.94,63.95,63.86,63.86,27200.0,41.7588,41.7654,41.7066,41.7066,27200.0
2015-01-14 13:25:00,63.85,63.99,63.83,63.98,38300.0,41.7001,41.7915,41.687,41.785,38300.0
2015-01-14 13:30:00,63.97,63.99,63.79,63.79,103000.0,41.7784,41.7915,41.6609,41.6609,103000.0
2015-01-14 13:35:00,63.79,63.8,63.65,63.65,121000.0,41.6609,41.6674,41.5694,41.5694,121000.0
2015-01-14 13:40:00,63.67,63.69,63.47,63.47,81800.0,41.5825,41.5956,41.4519,41.4519,81800.0
2015-01-14 13:45:00,63.47,63.51,63.38,63.44,137100.0,41.4519,41.478,41.3931,41.4323,137100.0
2015-01-14 13:50:00,63.44,63.47,63.25,63.3,93600.0,41.4323,41.4519,41.3082,41.3409,93600.0
2015-01-14 13:55:00,63.31,63.54,63.31,63.53,51700.0,41.3474,41.4976,41.3474,41.4911,51700.0
2015-01-14 14:00:00,63.53,63.66,63.49,63.55,74000.0,41.4911,41.576,41.4649,41.5041,74000.0
2015-01-14 14:05:00,63.53,63.58,63.33,63.35,77900.0,41.4911,41.5237,41.3605,41.3735,77900.0
2015-01-14 14:10:00,63.35,63.52,63.32,63.46,133500.0,41.3735,41.4845,41.3539,41.4454,133500.0
2015-01-14 14:15:00,63.46,63.58,63.39,63.45,251500.0,41.4454,41.5237,41.3996,41.4388,251500.0
2015-01-14 14:20:00,63.45,63.61,63.4,63.56,179900.0,41.4388,41.5433,41.4062,41.5107,179900.0
2015-01-14 14:25:00,63.56,63.76,63.52,63.65,53200.0,41.5107,41.6413,41.4845,41.5694,53200.0
2015-01-14 14:30:00,63.65,63.83,63.63,63.65,91700.0,41.5694,41.687,41.5564,41.5694,91700.0
2015-01-14 14:35:00,63.66,63.68,63.55,63.61,62600.0,41.576,41.589,41.5041,41.5433,62600.0
2015-01-14 14:40:00,63.6,63.71,63.57,63.6,56400.0,41.5368,41.6086,41.5172,41.5368,56400.0
2015-01-14 14:45:00,63.6,63.67,63.56,63.57,47000.0,41.5368,41.5825,41.5107,41.5172,47000.0
2015-01-14 14:50:00,63.56,63.61,63.43,63.49,83300.0,41.5107,41.5433,41.4258,41.4649,83300.0
2015-01-14 14:55:00,63.49,63.6,63.45,63.51,86800.0,41.4649,41.5368,41.4388,41.478,86800.0
2015-01-14 15:00:00,63.51,63.63,63.5,63.56,52200.0,41.478,41.5564,41.4715,41.5107,52200.0
2015-01-14 15:05:00,63.57,63.6,63.48,63.52,72100.0,41.5172,41.5368,41.4584,41.4845,72100.0
2015-01-14 15:10:00,63.52,63.6,63.47,63.59,68600.0,41.4845,41.5368,41.4519,41.5303,68600.0
2015-01-14 15:15:00,63.58,63.79,63.57,63.71,117200.0,41.5237,41.6609,41.5172,41.6086,117200.0
2015-01-14 15:20:00,63.71,63.75,63.56,63.69,113800.0,41.6086,41.6348,41.5107,41.5956,113800.0
2015-01-14 15:25:00,63.7,63.72,63.57,63.66,107200.0,41.6021,41.6152,41.5172,41.576,107200.0
2015-01-14 15:30:00,63.66,63.72,63.47,63.54,171600.0,41.576,41.6152,41.4519,41.4976,171600.0
2015-01-14 15:35:00,63.54,63.61,63.5,63.6,121700.0,41.4976,41.5433,41.4715,41.5368,121700.0
2015-01-14 15:40:00,63.61,63.71,63.56,63.61,193000.0,41.5433,41.6086,41.5107,41.5433,193000.0
2015-01-14 15:45:00,63.6,63.77,63.59,63.67,286400.0,41.5368,41.6478,41.5303,41.5825,286400.0
2015-01-14 15:50:00,63.67,63.72,63.64,63.67,216900.0,41.5825,41.6152,41.5629,41.5825,216900.0
2015-01-14 15:55:00,63.68,63.7,63.54,63.64,348800.0,41.589,41.6021,41.4976,41.5629,348800.0
2015-01-15 09:30:00,64.0,64.11,63.76,64.02,242700.0,41.798,41.8699,41.6413,41.8111,242700.0
2015-01-15 09:35:00,64.01,64.07,63.93,64.0,57100.0,41.8046,41.8437,41.7523,41.798,57100.0
2015-01-15 09:40:00,63.98,64.07,63.94,64.0,147000.0,41.785,41.8437,41.7588,41.798,147000.0
2015-01-15 09:45:00,63.99,64.03,63.8,63.81,124300.0,41.7915,41.8176,41.6674,41.6739,124300.0
2015-01-15 09:50:00,63.84,63.9,63.7,63.74,68500.0,41.6935,41.7327,41.6021,41.6282,68500.0
2015-01-15 09:55:00,63.76,63.76,63.54,63.66,85900.0,41.6413,41.6413,41.4976,41.576,85900.0
2015-01-15 10:00:00,63.65,63.7,63.44,63.53,160700.0,41.5694,41.6021,41.4323,41.4911,160700.0
2015-01-15 10:05:00,63.54,63.82,63.47,63.75,41400.0,41.4976,41.6805,41.4519,41.6348,41400.0
2015-01-15 10:10:00,63.75,63.77,63.5,63.71,63300.0,41.6348,41.6478,41.4715,41.6086,63300.0
2015-01-15 10:15:00,63.7,63.86,63.69,63.85,50700.0,41.6021,41.7066,41.5956,41.7001,50700.0
2015-01-15 10:20:00,63.85,64.0,63.85,64.0,67200.0,41.7001,41.798,41.7001,41.798,67200.0
2015-01-15 10:25:00,64.0,64.01,63.83,63.99,50700.0,41.798,41.8046,41.687,41.7915,50700.0
2015-01-15 10:30:00,63.99,64.1,63.93,63.97,128200.0,41.7915,41.8633,41.7523,41.7784,128200.0
2015-01-15 10:35:00,63.97,63.98,63.87,63.9,63300.0,41.7784,41.785,41.7131,41.7327,63300.0
2015-01-15 10:40:00,63.94,64.03,63.9,64.0,38100.0,41.7588,41.8176,41.7327,41.798,38100.0
2015-01-15 10:45:00,64.01,64.03,63.89,63.9,42500.0,41.8046,41.8176,41.7262,41.7327,42500.0
2015-01-15 10:50:00,63.9,64.0,63.89,63.97,35600.0,41.7327,41.798,41.7262,41.7784,35600.0
2015-01-15 10:55:00,63.98,64.04,63.9,63.93,107200.0,41.785,41.8241,41.7327,41.7523,107200.0
2015-01-15 11:00:00,63.91,64.0,63.88,63.95,47100.0,41.7392,41.798,41.7197,41.7654,47100.0
2015-01-15 11:05:00,63.95,63.99,63.83,63.89,65900.0,41.7654,41.7915,41.687,41.7262,65900.0
2015-01-15 11:10:00,63.88,64.0,63.87,63.95,37700.0,41.7197,41.798,41.7131,41.7654,37700.0
2015-01-15 11:15:00,63.95,64.0,63.81,63.84,63000.0,41.7654,41.798,41.6739,41.6935,63000.0
2015-01-15 11:20:00,63.84,63.87,63.78,63.83,43300.0,41.6935,41.7131,41.6543,41.687,43300.0
2015-01-15 11:25:00,63.82,63.86,63.73,63.74,45600.0,41.6805,41.7066,41.6217,41.6282,45600.0
2015-01-15 11:30:00,63.75,63.87,63.72,63.87,51300.0,41.6348,41.7131,41.6152,41.7131,51300.0
2015-01-15 11:35:00,63.87,63.92,63.63,63.7,37500.0,41.7131,41.7458,41.5564,41.6021,37500.0
2015-01-15 11:40:00,63.7,63.88,63.67,63.88,37600.0,41.6021,41.7197,41.5825,41.7197,37600.0
2015-01-15 11:45:00,63.87,63.95,63.79,63.91,18200.0,41.7131,41.7654,41.6609,41.7392,18200.0
2015-01-15 11:50:00,63.91,63.92,63.77,63.81,20500.0,41.7392,41.7458,41.6478,41.6739,20500.0
2015-01-15 11:55:00,63.8,63.81,63.71,63.73,38100.0,41.6674,41.6739,41.6086,41.6217,38100.0
2015-01-15 12:00:00,63.74,63.8,63.69,63.69,48900.0,41.6282,41.6674,41.5956,41.5956,48900.0
2015-01-15 12:05:00,63.7,63.78,63.67,63.76,24300.0,41.6021,41.6543,41.5825,41.6413,24300.0
2015-01-15 12:10:00,63.75,63.83,63.73,63.74,35200.0,41.6348,41.687,41.6217,41.6282,35200.0
2015-01-15 12:15:00,63.74,63.75,63.63,63.63,24400.0,41.6282,41.6348,41.5564,41.5564,24400.0
2015-01-15 12:20:00,63.63,63.67,63.59,63.6,29400.0,41.5564,41.5825,41.5303,41.5368,29400.0
2015-01-15 12:25:00,63.6,63.76,63.6,63.7,30400.0,41.5368,41.6413,41.5368,41.6021,30400.0
2015-01-15 12:30:00,63.71,63.71,63.56,63.64,34500.0,41.6086,41.6086,41.5107,41.5629,34500.0
2015-01-15 12:35:00,63.64,63.64,63.45,63.54,52200.0,41.5629,41.5629,41.4388,41.4976,52200.0
2015-01-15 12:40:00,63.54,63.54,63.39,63.4,31900.0,41.4976,41.4976,41.3996,41.4062,31900.0
2015-01-15 12:45:00,63.39,63.4,63.34,63.35,66600.0,41.3996,41.4062,41.367,41.3735,66600.0
2015-01-15 12:50:00,63.36,63.38,63.25,63.37,93500.0,41.38,41.3931,41.3082,41.3866,93500.0
2015-01-15 12:55:00,63.36,63.38,63.24,63.25,82400.0,41.38,41.3931,41.3017,41.3082,82400.0
2015-01-15 13:00:00,63.25,63.41,63.16,63.39,100100.0,41.3082,41.4127,41.2494,41.3996,100100.0
2015-01-15 13:05:00,63.39,63.49,63.38,63.43,34300.0,41.3996,41.4649,41.3931,41.4258,34300.0
2015-01-15 13:10:00,63.44,63.5,63.37,63.5,29400.0,41.4323,41.4715,41.3866,41.4715,29400.0
2015-01-15 13:15:00,63.49,63.64,63.45,63.55,80500.0,41.4649,41.5629,41.4388,41.5041,80500.0
2015-01-15 13:20:00,63.55,63.56,63.31,63.36,118900.0,41.5041,41.5107,41.3474,41.38,118900.0
2015-01-15 13:25:00,63.37,63.43,63.22,63.22,41400.0,41.3866,41.4258,41.2886,41.2886,41400.0
2015-01-15 13:30:00,63.24,63.34,63.19,63.3,45800.0,41.3017,41.367,41.269,41.3409,45800.0
2015-01-15 13:35:00,63.3,63.32,63.2,63.24,49000.0,41.3409,41.3539,41.2755,41.3017,49000.0
2015-01-15 13:40:00,63.24,63.28,63.1,63.13,60200.0,41.3017,41.3278,41.2102,41.2298,60200.0
2015-01-15 13:45:00,63.12,63.26,63.11,63.24,44600.0,41.2233,41.3147,41.2168,41.3017,44600.0
2015-01-15 13:50:00,63.23,63.36,63.23,63.33,69200.0,41.2951,41.38,41.2951,41.3605,69200.0
2015-01-15 13:55:00,63.33,63.33,63.2,63.2,44500.0,41.3605,41.3605,41.2755,41.2755,44500.0
2015-01-15 14:00:00,63.2,63.21,63.12,63.18,48200.0,41.2755,41.2821,41.2233,41.2625,48200.0
2015-01-15 14:05:00,63.17,63.26,63.13,63.23,49900.0,41.256,41.3147,41.2298,41.2951,49900.0
2015-01-15 14:10:00,63.23,63.27,63.16,63.25,28700.0,41.2951,41.3213,41.2494,41.3082,28700.0
2015-01-15 14:15:00,63.25,63.31,63.15,63.16,56100.0,41.3082,41.3474,41.2429,41.2494,56100.0
2015-01-15 14:20:00,63.17,63.18,62.96,62.99,132500.0,41.256,41.2625,41.1188,41.1384,132500.0
2015-01-15 14:25:00,62.99,63.02,62.97,63.0,72800.0,41.1384,41.158,41.1253,41.1449,72800.0
2015-01-15 14:30:00,63.0,63.13,62.96,63.1,68000.0,41.1449,41.2298,41.1188,41.2102,68000.0
2015-01-15 14:35:00,63.1,63.17,63.04,63.1,63400.0,41.2102,41.256,41.1711,41.2102,63400.0
2015-01-15 14:40:00,63.11,63.19,63.04,63.08,67000.0,41.2168,41.269,41.1711,41.1972,67000.0
2015-01-15 14:45:00,63.09,63.15,63.02,63.04,71200.0,41.2037,41.2429,41.158,41.1711,71200.0
2015-01-15 14:50:00,63.03,63.12,63.02,63.12,36800.0,41.1645,41.2233,41.158,41.2233,36800.0
2015-01-15 14:55:00,63.13,63.29,63.13,63.23,43200.0,41.2298,41.3343,41.2298,41.2951,43200.0
2015-01-15 15:00:00,63.22,63.3,63.19,63.22,48100.0,41.2886,41.3409,41.269,41.2886,48100.0
2015-01-15 15:05:00,63.24,63.24,63.12,63.2,51600.0,41.3017,41.3017,41.2233,41.2755,51600.0
2015-01-15 15:10:00,63.19,63.19,63.03,63.07,39700.0,41.269,41.269,41.1645,41.1906,39700.0
2015-01-15 15:15:00,63.06,63.12,63.01,63.12,63700.0,41.1841,41.2233,41.1515,41.2233,63700.0
2015-01-15 15:20:00,63.11,63.12,63.0,63.07,43200.0,41.2168,41.2233,41.1449,41.1906,43200.0
2015-01-15 15:25:00,63.06,63.23,63.06,63.16,60900.0,41.1841,41.2951,41.1841,41.2494,60900.0
2015-01-15 15:30:00,63.15,63.25,63.06,63.19,93000.0,41.2429,41.3082,41.1841,41.269,93000.0
2015-01-15 15:35:00,63.17,63.18,63.04,63.13,77400.0,41.256,41.2625,41.1711,41.2298,77400.0
2015-01-15 15:40:00,63.12,63.2,63.08,63.17,88800.0,41.2233,41.2755,41.1972,41.256,88800.0
2015-01-15 15:45:00,63.16,63.16,63.03,63.11,147800.0,41.2494,41.2494,41.1645,41.2168,147800.0
2015-01-15 15:50:00,63.1,63.1,62.92,62.92,193500.0,41.2102,41.2102,41.0927,41.0927,193500.0
2015-01-15 15:55:00,62.92,62.99,62.87,62.9,254900.0,41.0927,41.1384,41.06,41.0796,254900.0
2015-01-16 09:30:00,62.95,63.42,62.86,63.41,545600.0,41.1123,41.4192,41.0535,41.4127,545600.0
2015-01-16 09:35:00,63.38,63.7,63.21,63.23,95400.0,41.3931,41.6021,41.2821,41.2951,95400.0
2015-01-16 09:40:00,63.28,63.5,63.21,63.28,71800.0,41.3278,41.4715,41.2821,41.3278,71800.0
2015-01-16 09:45:00,63.28,63.32,62.81,63.12,95700.0,41.3278,41.3539,41.0208,41.2233,95700.0
2015-01-16 09:50:00,63.18,63.23,62.96,63.2,48300.0,41.2625,41.2951,41.1188,41.2755,48300.0
2015-01-16 09:55:00,63.23,63.3,63.16,63.19,31700.0,41.2951,41.3409,41.2494,41.269,31700.0
2015-01-16 10:00:00,63.19,63.49,63.17,63.22,55800.0,41.269,41.4649,41.256,41.2886,55800.0
2015-01-16 10:05:00,63.21,63.38,63.09,63.09,82700.0,41.2821,41.3931,41.2037,41.2037,82700.0
2015-01-16 10:10:00,63.08,63.17,62.97,62.98,57700.0,41.1972,41.256,41.1253,41.1319,57700.0
2015-01-16 10:15:00,63.0,63.17,62.95,63.06,98300.0,41.1449,41.256,41.1123,41.1841,98300.0
2015-01-16 10:20:00,63.07,63.07,62.9,62.97,82000.0,41.1906,41.1906,41.0796,41.1253,82000.0
2015-01-16 10:25:00,62.96,63.05,62.92,62.95,93200.0,41.1188,41.1776,41.0927,41.1123,93200.0
2015-01-16 10:30:00,62.95,62.96,62.78,62.81,92800.0,41.1123,41.1188,41.0013,41.0208,92800.0
2015-01-16 10:35:00,62.8,62.81,62.65,62.7,95300.0,41.0143,41.0208,40.9163,40.949,95300.0
2015-01-16 10:40:00,62.71,62.85,62.64,62.85,83700.0,40.9555,41.047,40.9098,41.047,83700.0
2015-01-16 10:45:00,62.85,62.89,62.69,62.75,51300.0,41.047,41.0731,40.9425,40.9817,51300.0
2015-01-16 10:50:00,62.73,62.9,62.73,62.89,45900.0,40.9686,41.0796,40.9686,41.0731,45900.0
2015-01-16 10:55:00,62.89,63.14,62.87,63.08,75000.0,41.0731,41.2364,41.06,41.1972,75000.0
2015-01-16 11:00:00,63.07,63.19,63.05,63.13,50300.0,41.1906,41.269,41.1776,41.2298,50300.0
2015-01-16 11:05:00,63.12,63.19,63.08,63.18,63600.0,41.2233,41.269,41.1972,41.2625,63600.0
2015-01-16 11:10:00,63.17,63.19,63.07,63.08,44900.0,41.256,41.269,41.1906,41.1972,44900.0
2015-01-16 11:15:00,63.1,63.4,63.1,63.35,64500.0,41.2102,41.4062,41.2102,41.3735,64500.0
2015-01-16 11:20:00,63.33,63.34,63.26,63.26,42600.0,41.3605,41.367,41.3147,41.3147,42600.0
2015-01-16 11:25:00,63.27,63.3,63.15,63.26,50800.0,41.3213,41.3409,41.2429,41.3147,50800.0
2015-01-16 11:30:00,63.28,63.37,63.24,63.29,40500.0,41.3278,41.3866,41.3017,41.3343,40500.0
2015-01-16 11:35:00,63.3,63.45,63.27,63.43,43700.0,41.3409,41.4388,41.3213,41.4258,43700.0
2015-01-16 11:40:00,63.44,63.57,63.35,63.49,62200.0,41.4323,41.5172,41.3735,41.4649,62200.0
2015-01-16 11:45:00,63.48,63.53,63.37,63.4,69600.0,41.4584,41.4911,41.3866,41.4062,69600.0
2015-01-16 11:50:00,63.39,63.41,63.29,63.35,155000.0,41.3996,41.4127,41.3343,41.3735,155000.0
2015-01-16 11:55:00,63.32,63.48,63.31,63.48,62900.0,41.3539,41.4584,41.3474,41.4584,62900.0
2015-01-16 12:00:00,63.48,63.68,63.47,63.67,401500.0,41.4584,41.589,41.4519,41.5825,401500.0
2015-01-16 12:05:00,63.66,63.77,63.66,63.71,51200.0,41.576,41.6478,41.576,41.6086,51200.0
2015-01-16 12:10:00,63.7,63.82,63.67,63.8,73000.0,41.6021,41.6805,41.5825,41.6674,73000.0
2015-01-16 12:15:00,63.77,63.86,63.77,63.82,25700.0,41.6478,41.7066,41.6478,41.6805,25700.0
2015-01-16 12:20:00,63.81,63.85,63.77,63.83,33200.0,41.6739,41.7001,41.6478,41.687,33200.0
2015-01-16 12:25:00,63.84,63.92,63.82,63.84,40900.0,41.6935,41.7458,41.6805,41.6935,40900.0
2015-01-16 12:30:00,63.85,63.95,63.83,63.95,92700.0,41.7001,41.7654,41.687,41.7654,92700.0
2015-01-16 12:35:00,63.95,64.05,63.94,64.05,63700.0,41.7654,41.8307,41.7588,41.8307,63700.0
2015-01-16 12:40:00,64.05,64.24,64.04,64.23,60200.0,41.8307,41.9548,41.8241,41.9482,60200.0
2015-01-16 12:45:00,64.24,64.27,64.17,64.19,59000.0,41.9548,41.9744,41.9091,41.9221,59000.0
2015-01-16 12:50:00,64.2,64.43,64.19,64.32,78000.0,41.9286,42.0789,41.9221,42.007,78000.0
2015-01-16 12:55:00,64.32,64.33,64.12,64.17,57700.0,42.007,42.0135,41.8764,41.9091,57700.0
2015-01-16 13:00:00,64.18,64.26,64.11,64.13,46200.0,41.9156,41.9678,41.8699,41.8829,46200.0
2015-01-16 13:05:00,64.14,64.23,64.13,64.2,46700.0,41.8895,41.9482,41.8829,41.9286,46700.0
2015-01-16 13:10:00,64.2,64.24,64.16,64.19,31100.0,41.9286,41.9548,41.9025,41.9221,31100.0
2015-01-16 13:15:00,64.18,64.2,64.08,64.09,26900.0,41.9156,41.9286,41.8503,41.8568,26900.0
2015-01-16 13:20:00,64.09,64.17,64.07,64.17,42600.0,41.8568,41.9091,41.8437,41.9091,42600.0
2015-01-16 13:25:00,64.16,64.16,64.04,64.16,29500.0,41.9025,41.9025,41.8241,41.9025,29500.0
2015-01-16 13:30:00,64.15,64.19,64.08,64.18,35700.0,41.896,41.9221,41.8503,41.9156,35700.0
2015-01-16 13:35:00,64.19,64.24,64.16,64.22,40400.0,41.9221,41.9548,41.9025,41.9417,40400.0
2015-01-16 13:40:00,64.22,64.23,64.15,64.19,35900.0,41.9417,41.9482,41.896,41.9221,35900.0
2015-01-16 13:45:00,64.2,64.2,64.1,64.17,44800.0,41.9286,41.9286,41.8633,41.9091,44800.0
2015-01-16 13:50:00,64.18,64.19,64.13,64.17,70400.0,41.9156,41.9221,41.8829,41.9091,70400.0
2015-01-16 13:55:00,64.18,64.21,64.11,64.21,49300.0,41.9156,41.9352,41.8699,41.9352,49300.0
2015-01-16 14:00:00,64.21,64.26,64.16,64.2,25100.0,41.9352,41.9678,41.9025,41.9286,25100.0
2015-01-16 14:05:00,64.21,64.22,64.11,64.12,37500.0,41.9352,41.9417,41.8699,41.8764,37500.0
2015-01-16 14:10:00,64.13,64.15,64.02,64.07,59700.0,41.8829,41.896,41.8111,41.8437,59700.0
2015-01-16 14:15:00,64.07,64.12,64.02,64.06,38400.0,41.8437,41.8764,41.8111,41.8372,38400.0
2015-01-16 14:20:00,64.04,64.09,64.01,64.06,31100.0,41.8241,41.8568,41.8046,41.8372,31100.0
2015-01-16 14:25:00,64.06,64.12,64.0,64.02,39000.0,41.8372,41.8764,41.798,41.8111,39000.0
2015-01-16 14:30:00,64.03,64.03,63.84,63.91,80600.0,41.8176,41.8176,41.6935,41.7392,80600.0
2015-01-16 14:35:00,63.91,63.99,63.86,63.97,130500.0,41.7392,41.7915,41.7066,41.7784,130500.0
2015-01-16 14:40:00,63.96,64.05,63.95,64.0,58400.0,41.7719,41.8307,41.7654,41.798,58400.0
2015-01-16 14:45:00,63.99,64.03,63.92,63.96,91200.0,41.7915,41.8176,41.7458,41.7719,91200.0
2015-01-16 14:50:00,63.97,64.01,63.93,64.0,68300.0,41.7784,41.8046,41.7523,41.798,68300.0
2015-01-16 14:55:00,63.99,64.06,63.98,64.01,63900.0,41.7915,41.8372,41.785,41.8046,63900.0
2015-01-16 15:00:00,64.01,64.04,63.98,64.01,62400.0,41.8046,41.8241,41.785,41.8046,62400.0
2015-01-16 15:05:00,64.01,64.04,63.97,64.01,45600.0,41.8046,41.8241,41.7784,41.8046,45600.0
2015-01-16 15:10:00,64.03,64.04,63.99,64.0,59200.0,41.8176,41.8241,41.7915,41.798,59200.0
2015-01-16 15:15:00,64.0,64.13,63.99,64.12,58000.0,41.798,41.8829,41.7915,41.8764,58000.0
2015-01-16 15:20:00,64.13,64.18,64.1,64.14,68900.0,41.8829,41.9156,41.8633,41.8895,68900.0
2015-01-16 15:25:00,64.14,64.18,64.12,64.15,60300.0,41.8895,41.9156,41.8764,41.896,60300.0
2015-01-16 15:30:00,64.14,64.18,64.13,64.17,102700.0,41.8895,41.9156,41.8829,41.9091,102700.0
2015-01-16 15:35:00,64.16,64.35,64.16,64.34,93400.0,41.9025,42.0266,41.9025,42.0201,93400.0
2015-01-16 15:40:00,64.35,64.35,64.21,64.3,90700.0,42.0266,42.0266,41.9352,41.994,90700.0
2015-01-16 15:45:00,64.3,64.49,64.27,64.44,132300.0,41.994,42.118,41.9744,42.0854,132300.0
2015-01-16 15:50:00,64.45,64.5,64.42,64.49,195700.0,42.0919,42.1246,42.0723,42.118,195700.0
2015-01-16 15:55:00,64.5,64.62,64.48,64.49,512700.0,42.1246,42.2029,42.1115,42.118,512700.0
2015-01-20 09:30:00,65.06,65.28,64.76,65.23,179800.0,42.4903,42.634,42.2944,42.6013,179800.0
2015-01-20 09:35:00,65.28,65.29,64.73,64.79,73000.0,42.634,42.6405,42.2748,42.314,73000.0
2015-01-20 09:40:00,64.79,64.82,64.43,64.47,54300.0,42.314,42.3336,42.0789,42.105,54300.0
2015-01-20 09:45:00,64.46,64.63,64.28,64.29,86600.0,42.0984,42.2095,41.9809,41.9874,86600.0
2015-01-20 09:50:00,64.27,64.28,64.0,64.14,153400.0,41.9744,41.9809,41.798,41.8895,153400.0
2015-01-20 09:55:00,64.15,64.15,63.85,63.96,104000.0,41.896,41.896,41.7001,41.7719,104000.0
2015-01-20 10:00:00,63.99,64.05,63.8,63.95,188600.0,41.7915,41.8307,41.6674,41.7654,188600.0
2015-01-20 10:05:00,63.95,63.97,63.85,63.96,117800.0,41.7654,41.7784,41.7001,41.7719,117800.0
2015-01-20 10:10:00,63.96,64.19,63.86,64.19,194800.0,41.7719,41.9221,41.7066,41.9221,194800.0
2015-01-20 10:15:00,64.17,64.19,63.98,64.11,136200.0,41.9091,41.9221,41.785,41.8699,136200.0
2015-01-20 10:20:00,64.11,64.29,64.1,64.26,82200.0,41.8699,41.9874,41.8633,41.9678,82200.0
2015-01-20 10:25:00,64.26,64.29,64.05,64.11,95100.0,41.9678,41.9874,41.8307,41.8699,95100.0
2015-01-20 10:30:00,64.11,64.11,63.93,63.97,78100.0,41.8699,41.8699,41.7523,41.7784,78100.0
2015-01-20 10:35:00,63.98,64.02,63.83,63.83,68100.0,41.785,41.8111,41.687,41.687,68100.0
2015-01-20 10:40:00,63.84,63.89,63.66,63.81,81800.0,41.6935,41.7262,41.576,41.6739,81800.0
2015-01-20 10:45:00,63.8,63.95,63.75,63.95,64700.0,41.6674,41.7654,41.6348,41.7654,64700.0
2015-01-20 10:50:00,63.94,63.98,63.8,63.88,76200.0,41.7588,41.785,41.6674,41.7197,76200.0
2015-01-20 10:55:00,63.89,63.91,63.72,63.75,77200.0,41.7262,41.7392,41.6152,41.6348,77200.0
2015-01-20 11:00:00,63.76,63.8,63.67,63.79,76300.0,41.6413,41.6674,41.5825,41.6609,76300.0
2015-01-20 11:05:00,63.79,63.79,63.63,63.71,113300.0,41.6609,41.6609,41.5564,41.6086,113300.0
2015-01-20 11:10:00,63.72,63.72,63.63,63.65,51700.0,41.6152,41.6152,41.5564,41.5694,51700.0
2015-01-20 11:15:00,63.66,63.7,63.51,63.68,62600.0,41.576,41.6021,41.478,41.589,62600.0
2015-01-20 11:20:00,63.68,63.77,63.68,63.74,56700.0,41.589,41.6478,41.589,41.6282,56700.0
2015-01-20 11:25:00,63.74,63.8,63.59,63.65,58000.0,41.6282,41.6674,41.5303,41.5694,58000.0
2015-01-20 11:30:00,63.64,63.75,63.52,63.54,67900.0,41.5629,41.6348,41.4845,41.4976,67900.0
2015-01-20 11:35:00,63.53,63.54,63.32,63.35,90900.0,41.4911,41.4976,41.3539,41.3735,90900.0
2015-01-20 11:40:00,63.36,63.36,63.2,63.26,92600.0,41.38,41.38,41.2755,41.3147,92600.0
2015-01-20 11:45:00,63.26,63.26,62.94,62.94,212500.0,41.3147,41.3147,41.1057,41.1057,212500.0
2015-01-20 11:50:00,62.95,63.01,62.87,62.91,159800.0,41.1123,41.1515,41.06,41.0862,159800.0
2015-01-20 11:55:00,62.89,62.93,62.79,62.81,144900.0,41.0731,41.0992,41.0078,41.0208,144900.0
2015-01-20 12:00:00,62.82,62.86,62.75,62.85,137900.0,41.0274,41.0535,40.9817,41.047,137900.0
2015-01-20 12:05:00,62.84,62.87,62.76,62.8,143700.0,41.0404,41.06,40.9882,41.0143,143700.0
2015-01-20 12:10:00,62.8,63.08,62.75,63.04,94100.0,41.0143,41.1972,40.9817,41.1711,94100.0
2015-01-20 12:15:00,63.04,63.08,62.95,63.02,71300.0,41.1711,41.1972,41.1123,41.158,71300.0
2015-01-20 12:20:00,63.01,63.04,62.83,62.84,51300.0,41.1515,41.1711,41.0339,41.0404,51300.0
2015-01-20 12:25:00,62.84,62.96,62.84,62.93,47400.0,41.0404,41.1188,41.0404,41.0992,47400.0
2015-01-20 12:30:00,62.94,63.06,62.92,62.95,58200.0,41.1057,41.1841,41.0927,41.1123,58200.0
2015-01-20 12:35:00,62.95,63.11,62.92,63.1,64700.0,41.1123,41.2168,41.0927,41.2102,64700.0
2015-01-20 12:40:00,63.1,63.29,63.09,63.26,65400.0,41.2102,41.3343,41.2037,41.3147,65400.0
2015-01-20 12:45:00,63.25,63.4,63.24,63.4,115200.0,41.3082,41.4062,41.3017,41.4062,115200.0
2015-01-20 12:50:00,63.4,63.46,63.25,63.31,100600.0,41.4062,41.4454,41.3082,41.3474,100600.0
2015-01-20 12:55:00,63.32,63.38,63.28,63.3,45000.0,41.3539,41.3931,41.3278,41.3409,45000.0
2015-01-20 13:00:00,63.3,63.42,63.26,63.42,47500.0,41.3409,41.4192,41.3147,41.4192,47500.0
2015-01-20 13:05:00,63.41,63.44,63.35,63.36,71500.0,41.4127,41.4323,41.3735,41.38,71500.0
2015-01-20 13:10:00,63.36,63.41,63.21,63.21,87900.0,41.38,41.4127,41.2821,41.2821,87900.0
2015-01-20 13:15:00,63.21,63.31,63.2,63.3,91700.0,41.2821,41.3474,41.2755,41.3409,91700.0
2015-01-20 13:20:00,63.28,63.47,63.28,63.47,71700.0,41.3278,41.4519,41.3278,41.4519,71700.0
2015-01-20 13:25:00,63.46,63.61,63.46,63.55,55300.0,41.4454,41.5433,41.4454,41.5041,55300.0
2015-01-20 13:30:00,63.55,63.59,63.42,63.43,37100.0,41.5041,41.5303,41.4192,41.4258,37100.0
2015-01-20 13:35:00,63.43,63.5,63.4,63.4,39500.0,41.4258,41.4715,41.4062,41.4062,39500.0
2015-01-20 13:40:00,63.4,63.4,63.29,63.31,57000.0,41.4062,41.4062,41.3343,41.3474,57000.0
2015-01-20 13:45:00,63.32,63.38,63.27,63.35,49000.0,41.3539,41.3931,41.3213,41.3735,49000.0
2015-01-20 13:50:00,63.35,63.36,63.23,63.27,92300.0,41.3735,41.38,41.2951,41.3213,92300.0
2015-01-20 13:55:00,63.27,63.27,63.21,63.27,51400.0,41.3213,41.3213,41.2821,41.3213,51400.0
2015-01-20 14:00:00,63.27,63.27,63.18,63.27,122600.0,41.3213,41.3213,41.2625,41.3213,122600.0
2015-01-20 14:05:00,63.27,63.27,63.23,63.25,89600.0,41.3213,41.3213,41.2951,41.3082,89600.0
2015-01-20 14:10:00,63.24,63.34,63.23,63.34,114600.0,41.3017,41.367,41.2951,41.367,114600.0
2015-01-20 14:15:00,63.34,63.38,63.31,63.32,52200.0,41.367,41.3931,41.3474,41.3539,52200.0
2015-01-20 14:20:00,63.32,63.41,63.24,63.38,55200.0,41.3539,41.4127,41.3017,41.3931,55200.0
2015-01-20 14:25:00,63.38,63.4,63.31,63.34,48900.0,41.3931,41.4062,41.3474,41.367,48900.0
2015-01-20 14:30:00,63.34,63.38,63.16,63.29,133300.0,41.367,41.3931,41.2494,41.3343,133300.0
2015-01-20 14:35:00,63.3,63.31,63.2,63.25,74100.0,41.3409,41.3474,41.2755,41.3082,74100.0
2015-01-20 14:40:00,63.26,63.31,63.26,63.28,88100.0,41.3147,41.3474,41.3147,41.3278,88100.0
2015-01-20 14:45:00,63.29,63.31,63.2,63.3,77200.0,41.3343,41.3474,41.2755,41.3409,77200.0
2015-01-20 14:50:00,63.29,63.31,63.18,63.24,62900.0,41.3343,41.3474,41.2625,41.3017,62900.0
2015-01-20 14:55:00,63.24,63.31,63.17,63.29,108100.0,41.3017,41.3474,41.256,41.3343,108100.0
2015-01-20 15:00:00,63.3,63.33,63.26,63.29,110200.0,41.3409,41.3605,41.3147,41.3343,110200.0
2015-01-20 15:05:00,63.28,63.47,63.24,63.47,131400.0,41.3278,41.4519,41.3017,41.4519,131400.0
2015-01-20 15:10:00,63.48,63.57,63.43,63.53,73300.0,41.4584,41.5172,41.4258,41.4911,73300.0
2015-01-20 15:15:00,63.53,63.59,63.48,63.52,93300.0,41.4911,41.5303,41.4584,41.4845,93300.0
2015-01-20 15:20:00,63.54,63.57,63.43,63.55,73000.0,41.4976,41.5172,41.4258,41.5041,73000.0
2015-01-20 15:25:00,63.56,63.61,63.43,63.5,88100.0,41.5107,41.5433,41.4258,41.4715,88100.0
2015-01-20 15:30:00,63.51,63.54,63.34,63.36,107400.0,41.478,41.4976,41.367,41.38,107400.0
2015-01-20 15:35:00,63.36,63.37,63.27,63.3,188800.0,41.38,41.3866,41.3213,41.3409,188800.0
2015-01-20 15:40:00,63.3,63.43,63.29,63.33,127600.0,41.3409,41.4258,41.3343,41.3605,127600.0
2015-01-20 15:45:00,63.34,63.38,63.29,63.31,237400.0,41.367,41.3931,41.3343,41.3474,237400.0
2015-01-20 15:50:00,63.32,63.37,63.3,63.34,231600.0,41.3539,41.3866,41.3409,41.367,231600.0
2015-01-20 15:55:00,63.35,63.48,63.33,63.44,247100.0,41.3735,41.4584,41.3605,41.4323,247100.0
2015-01-21 09:30:00,63.1,63.16,62.41,62.52,224700.0,41.2102,41.2494,40.7596,40.8314,224700.0
2015-01-21 09:35:00,62.51,62.6,62.31,62.58,173000.0,40.8249,40.8837,40.6943,40.8706,173000.0
2015-01-21 09:40:00,62.6,62.81,62.52,62.72,308000.0,40.8837,41.0208,40.8314,40.9621,308000.0
2015-01-21 09:45:00,62.73,62.74,62.28,62.42,88800.0,40.9686,40.9751,40.6747,40.7661,88800.0
2015-01-21 09:50:00,62.38,62.66,62.38,62.53,76100.0,40.74,40.9229,40.74,40.838,76100.0
2015-01-21 09:55:00,62.53,62.7,62.33,62.33,141700.0,40.838,40.949,40.7074,40.7074,141700.0
2015-01-21 10:00:00,62.32,62.54,62.32,62.51,124300.0,40.7008,40.8445,40.7008,40.8249,124300.0
2015-01-21 10:05:00,62.52,62.64,62.42,62.45,110600.0,40.8314,40.9098,40.7661,40.7857,110600.0
2015-01-21 10:10:00,62.46,62.79,62.41,62.72,143800.0,40.7923,41.0078,40.7596,40.9621,143800.0
2015-01-21 10:15:00,62.71,62.77,62.59,62.76,99500.0,40.9555,40.9947,40.8772,40.9882,99500.0
2015-01-21 10:20:00,62.77,62.8,62.7,62.79,57500.0,40.9947,41.0143,40.949,41.0078,57500.0
2015-01-21 10:25:00,62.78,62.91,62.76,62.81,77100.0,41.0013,41.0862,40.9882,41.0208,77100.0
2015-01-21 10:30:00,62.84,62.86,62.65,62.7,65800.0,41.0404,41.0535,40.9163,40.949,65800.0
2015-01-21 10:35:00,62.69,62.72,62.6,62.6,67900.0,40.9425,40.9621,40.8837,40.8837,67900.0
2015-01-21 10:40:00,62.61,62.79,62.57,62.77,55800.0,40.8902,41.0078,40.8641,40.9947,55800.0
2015-01-21 10:45:00,62.77,62.81,62.68,62.79,108100.0,40.9947,41.0208,40.9359,41.0078,108100.0
2015-01-21 10:50:00,62.79,62.87,62.68,62.79,105600.0,41.0078,41.06,40.9359,41.0078,105600.0
2015-01-21 10:55:00,62.78,62.88,62.71,62.79,103200.0,41.0013,41.0666,40.9555,41.0078,103200.0
2015-01-21 11:00:00,62.79,62.93,62.77,62.84,71400.0,41.0078,41.0992,40.9947,41.0404,71400.0
2015-01-21 11:05:00,62.84,62.98,62.83,62.86,91700.0,41.0404,41.1319,41.0339,41.0535,91700.0
2015-01-21 11:10:00,62.86,62.97,62.86,62.97,45600.0,41.0535,41.1253,41.0535,41.1253,45600.0
2015-01-21 11:15:00,62.97,63.08,62.93,63.08,61900.0,41.1253,41.1972,41.0992,41.1972,61900.0
2015-01-21 11:20:00,63.09,63.09,62.98,63.07,45700.0,41.2037,41.2037,41.1319,41.1906,45700.0
2015-01-21 11:25:00,63.06,63.17,63.06,63.17,56600.0,41.1841,41.256,41.1841,41.256,56600.0
2015-01-21 11:30:00,63.18,63.19,63.05,63.07,52500.0,41.2625,41.269,41.1776,41.1906,52500.0
2015-01-21 11:35:00,63.08,63.11,62.86,62.87,115500.0,41.1972,41.2168,41.0535,41.06,115500.0
2015-01-21 11:40:00,62.86,62.93,62.79,62.83,64600.0,41.0535,41.0992,41.0078,41.0339,64600.0
2015-01-21 11:45:00,62.83,62.83,62.68,62.72,86100.0,41.0339,41.0339,40.9359,40.9621,86100.0
2015-01-21 11:50:00,62.71,62.97,62.71,62.91,64000.0,40.9555,41.1253,40.9555,41.0862,64000.0
2015-01-21 11:55:00,62.93,62.93,62.85,62.9,42200.0,41.0992,41.0992,41.047,41.0796,42200.0
2015-01-21 12:00:00,62.89,62.93,62.85,62.9,54000.0,41.0731,41.0992,41.047,41.0796,54000.0
2015-01-21 12:05:00,62.9,62.92,62.86,62.89,47100.0,41.0796,41.0927,41.0535,41.0731,47100.0
2015-01-21 12:10:00,62.89,63.08,62.88,63.05,54700.0,41.0731,41.1972,41.0666,41.1776,54700.0
2015-01-21 12:15:00,63.06,63.06,62.95,62.96,34900.0,41.1841,41.1841,41.1123,41.1188,34900.0
2015-01-21 12:20:00,62.96,63.02,62.89,62.92,49400.0,41.1188,41.158,41.0731,41.0927,49400.0
2015-01-21 12:25:00,62.91,62.93,62.85,62.89,33400.0,41.0862,41.0992,41.047,41.0731,33400.0
2015-01-21 12:30:00,62.9,62.93,62.81,62.85,40100.0,41.0796,41.0992,41.0208,41.047,40100.0
2015-01-21 12:35:00,62.85,62.85,62.79,62.82,57300.0,41.047,41.047,41.0078,41.0274,57300.0
2015-01-21 12:40:00,62.81,62.88,62.8,62.81,37800.0,41.0208,41.0666,41.0143,41.0208,37800.0
2015-01-21 12:45:00,62.81,62.85,62.77,62.83,54000.0,41.0208,41.047,40.9947,41.0339,54000.0
2015-01-21 12:50:00,62.84,62.89,62.65,62.72,79900.0,41.0404,41.0731,40.9163,40.9621,79900.0
2015-01-21 12:55:00,62.72,62.82,62.71,62.76,36100.0,40.9621,41.0274,40.9555,40.9882,36100.0
2015-01-21 13:00:00,62.77,62.82,62.62,62.81,55900.0,40.9947,41.0274,40.8968,41.0208,55900.0
2015-01-21 13:05:00,62.81,62.84,62.71,62.8,63500.0,41.0208,41.0404,40.9555,41.0143,63500.0
2015-01-21 13:10:00,62.8,62.91,62.79,62.91,97800.0,41.0143,41.0862,41.0078,41.0862,97800.0
2015-01-21 13:15:00,62.91,63.03,62.9,63.01,98400.0,41.0862,41.1645,41.0796,41.1515,98400.0
2015-01-21 13:20:00,63.02,63.05,62.95,63.03,38300.0,41.158,41.1776,41.1123,41.1645,38300.0
2015-01-21 13:25:00,63.03,63.06,62.85,62.92,54600.0,41.1645,41.1841,41.047,41.0927,54600.0
2015-01-21 13:30:00,62.91,62.91,62.79,62.82,72100.0,41.0862,41.0862,41.0078,41.0274,72100.0
2015-01-21 13:35:00,62.82,62.87,62.76,62.83,44000.0,41.0274,41.06,40.9882,41.0339,44000.0
2015-01-21 13:40:00,62.83,62.86,62.78,62.84,38500.0,41.0339,41.0535,41.0013,41.0404,38500.0
2015-01-21 13:45:00,62.84,62.86,62.76,62.76,51700.0,41.0404,41.0535,40.9882,40.9882,51700.0
2015-01-21 13:50:00,62.77,62.81,62.72,62.72,53200.0,40.9947,41.0208,40.9621,40.9621,53200.0
2015-01-21 13:55:00,62.73,62.74,62.69,62.7,78500.0,40.9686,40.9751,40.9425,40.949,78500.0
2015-01-21 14:00:00,62.69,62.7,62.6,62.65,76800.0,40.9425,40.949,40.8837,40.9163,76800.0
2015-01-21 14:05:00,62.65,62.7,62.6,62.61,42800.0,40.9163,40.949,40.8837,40.8902,42800.0
2015-01-21 14:10:00,62.61,62.61,62.51,62.56,72000.0,40.8902,40.8902,40.8249,40.8576,72000.0
2015-01-21 14:15:00,62.56,62.61,62.52,62.53,61500.0,40.8576,40.8902,40.8314,40.838,61500.0
2015-01-21 14:20:00,62.53,62.61,62.53,62.58,76700.0,40.838,40.8902,40.838,40.8706,76700.0
2015-01-21 14:25:00,62.57,62.59,62.5,62.54,91200.0,40.8641,40.8772,40.8184,40.8445,91200.0
2015-01-21 14:30:00,62.55,62.64,62.54,62.57,64000.0,40.851,40.9098,40.8445,40.8641,64000.0
2015-01-21 14:35:00,62.57,62.58,62.5,62.54,75200.0,40.8641,40.8706,40.8184,40.8445,75200.0
2015-01-21 14:40:00,62.54,62.64,62.5,62.62,50200.0,40.8445,40.9098,40.8184,40.8968,50200.0
2015-01-21 14:45:00,62.63,62.73,62.57,62.72,66000.0,40.9033,40.9686,40.8641,40.9621,66000.0
2015-01-21 14:50:00,62.73,62.75,62.59,62.63,81500.0,40.9686,40.9817,40.8772,40.9033,81500.0
2015-01-21 14:55:00,62.63,62.7,62.59,62.66,78200.0,40.9033,40.949,40.8772,40.9229,78200.0
2015-01-21 15:00:00,62.66,62.75,62.66,62.67,86100.0,40.9229,40.9817,40.9229,40.9294,86100.0
2015-01-21 15:05:00,62.67,62.69,62.59,62.6,63600.0,40.9294,40.9425,40.8772,40.8837,63600.0
2015-01-21 15:10:00,62.6,62.67,62.56,62.65,70500.0,40.8837,40.9294,40.8576,40.9163,70500.0
2015-01-21 15:15:00,62.65,62.72,62.62,62.69,128400.0,40.9163,40.9621,40.8968,40.9425,128400.0
2015-01-21 15:20:00,62.7,62.74,62.67,62.72,87000.0,40.949,40.9751,40.9294,40.9621,87000.0
2015-01-21 15:25:00,62.73,62.73,62.63,62.69,118800.0,40.9686,40.9686,40.9033,40.9425,118800.0
2015-01-21 15:30:00,62.69,62.78,62.65,62.72,127400.0,40.9425,41.0013,40.9163,40.9621,127400.0
2015-01-21 15:35:00,62.72,62.73,62.67,62.68,141600.0,40.9621,40.9686,40.9294,40.9359,141600.0
2015-01-21 15:40:00,62.68,62.73,62.63,62.72,112100.0,40.9359,40.9686,40.9033,40.9621,112100.0
2015-01-21 15:45:00,62.73,62.81,62.71,62.74,139700.0,40.9686,41.0208,40.9555,40.9751,139700.0
2015-01-21 15:50:00,62.74,62.75,62.63,62.67,224600.0,40.9751,40.9817,40.9033,40.9294,224600.0
2015-01-21 15:55:00,62.67,62.72,62.61,62.7,507000.0,40.9294,40.9621,40.8902,40.949,507000.0
2015-01-22 09:30:00,63.29,63.45,62.92,62.92,153000.0,41.3343,41.4388,41.0927,41.0927,153000.0
2015-01-22 09:35:00,62.91,63.02,62.7,62.76,65700.0,41.0862,41.158,40.949,40.9882,65700.0
2015-01-22 09:40:00,62.74,62.77,62.1,62.19,218300.0,40.9751,40.9947,40.5571,40.6159,218300.0
2015-01-22 09:45:00,62.21,62.24,61.89,62.03,257400.0,40.629,40.6486,40.42,40.5114,257400.0
2015-01-22 09:50:00,62.02,62.15,61.88,61.98,235400.0,40.5049,40.5898,40.4135,40.4788,235400.0
2015-01-22 09:55:00,61.98,62.07,61.89,62.03,130300.0,40.4788,40.5376,40.42,40.5114,130300.0
2015-01-22 10:00:00,62.02,62.31,62.01,62.24,169600.0,40.5049,40.6943,40.4984,40.6486,169600.0
2015-01-22 10:05:00,62.24,62.36,62.19,62.23,174300.0,40.6486,40.727,40.6159,40.642,174300.0
2015-01-22 10:10:00,62.23,62.37,62.19,62.3,145400.0,40.642,40.7335,40.6159,40.6878,145400.0
2015-01-22 10:15:00,62.32,62.4,62.29,62.39,159700.0,40.7008,40.7531,40.6812,40.7465,159700.0
2015-01-22 10:20:00,62.4,62.47,62.3,62.34,147700.0,40.7531,40.7988,40.6878,40.7139,147700.0
2015-01-22 10:25:00,62.34,62.35,62.21,62.23,115300.0,40.7139,40.7204,40.629,40.642,115300.0
2015-01-22 10:30:00,62.24,62.32,62.24,62.3,150800.0,40.6486,40.7008,40.6486,40.6878,150800.0
2015-01-22 10:35:00,62.3,62.39,62.26,62.29,130700.0,40.6878,40.7465,40.6616,40.6812,130700.0
2015-01-22 10:40:00,62.29,62.37,62.28,62.35,97500.0,40.6812,40.7335,40.6747,40.7204,97500.0
2015-01-22 10:45:00,62.35,62.4,62.32,62.38,86400.0,40.7204,40.7531,40.7008,40.74,86400.0
2015-01-22 10:50:00,62.39,62.51,62.38,62.5,110800.0,40.7465,40.8249,40.74,40.8184,110800.0
2015-01-22 10:55:00,62.5,62.59,62.47,62.58,100400.0,40.8184,40.8772,40.7988,40.8706,100400.0
2015-01-22 11:00:00,62.57,62.64,62.45,62.48,112200.0,40.8641,40.9098,40.7857,40.8053,112200.0
2015-01-22 11:05:00,62.48,62.58,62.47,62.5,52400.0,40.8053,40.8706,40.7988,40.8184,52400.0
2015-01-22 11:10:00,62.49,62.52,62.45,62.5,84000.0,40.8119,40.8314,40.7857,40.8184,84000.0
2015-01-22 11:15:00,62.49,62.49,62.41,62.44,76800.0,40.8119,40.8119,40.7596,40.7792,76800.0
2015-01-22 11:20:00,62.44,62.51,62.44,62.5,128700.0,40.7792,40.8249,40.7792,40.8184,128700.0
2015-01-22 11:25:00,62.49,62.5,62.43,62.43,107400.0,40.8119,40.8184,40.7727,40.7727,107400.0
2015-01-22 11:30:00,62.44,62.45,62.23,62.33,136900.0,40.7792,40.7857,40.642,40.7074,136900.0
2015-01-22 11:35:00,62.32,62.39,62.21,62.32,49200.0,40.7008,40.7465,40.629,40.7008,49200.0
2015-01-22 11:40:00,62.33,62.41,62.33,62.39,70100.0,40.7074,40.7596,40.7074,40.7465,70100.0
2015-01-22 11:45:00,62.39,62.41,62.35,62.38,35600.0,40.7465,40.7596,40.7204,40.74,35600.0
2015-01-22 11:50:00,62.38,62.4,62.3,62.39,48200.0,40.74,40.7531,40.6878,40.7465,48200.0
2015-01-22 11:55:00,62.39,62.51,62.38,62.5,56100.0,40.7465,40.8249,40.74,40.8184,56100.0
2015-01-22 12:00:00,62.5,62.51,62.4,62.44,66800.0,40.8184,40.8249,40.7531,40.7792,66800.0
2015-01-22 12:05:00,62.45,62.5,62.35,62.39,65900.0,40.7857,40.8184,40.7204,40.7465,65900.0
2015-01-22 12:10:00,62.38,62.49,62.34,62.43,51100.0,40.74,40.8119,40.7139,40.7727,51100.0
2015-01-22 12:15:00,62.42,62.46,62.35,62.42,64000.0,40.7661,40.7923,40.7204,40.7661,64000.0
2015-01-22 12:20:00,62.43,62.47,62.36,62.42,56700.0,40.7727,40.7988,40.727,40.7661,56700.0
2015-01-22 12:25:00,62.42,62.47,62.38,62.44,43800.0,40.7661,40.7988,40.74,40.7792,43800.0
2015-01-22 12:30:00,62.44,62.45,62.35,62.36,96700.0,40.7792,40.7857,40.7204,40.727,96700.0
2015-01-22 12:35:00,62.36,62.41,62.31,62.32,51500.0,40.727,40.7596,40.6943,40.7008,51500.0
2015-01-22 12:40:00,62.32,62.35,62.25,62.29,66300.0,40.7008,40.7204,40.6551,40.6812,66300.0
2015-01-22 12:45:00,62.29,62.34,62.26,62.32,74700.0,40.6812,40.7139,40.6616,40.7008,74700.0
2015-01-22 12:50:00,62.33,62.33,62.16,62.18,88200.0,40.7074,40.7074,40.5963,40.6094,88200.0
2015-01-22 12:55:00,62.19,62.31,62.19,62.28,49300.0,40.6159,40.6943,40.6159,40.6747,49300.0
2015-01-22 13:00:00,62.29,62.41,62.28,62.39,70400.0,40.6812,40.7596,40.6747,40.7465,70400.0
2015-01-22 13:05:00,62.38,62.42,62.35,62.36,73900.0,40.74,40.7661,40.7204,40.727,73900.0
2015-01-22 13:10:00,62.35,62.41,62.31,62.32,53700.0,40.7204,40.7596,40.6943,40.7008,53700.0
2015-01-22 13:15:00,62.32,62.39,62.24,62.26,39200.0,40.7008,40.7465,40.6486,40.6616,39200.0
2015-01-22 13:20:00,62.26,62.33,62.24,62.31,35500.0,40.6616,40.7074,40.6486,40.6943,35500.0
2015-01-22 13:25:00,62.32,62.33,62.22,62.3,41900.0,40.7008,40.7074,40.6355,40.6878,41900.0
2015-01-22 13:30:00,62.3,62.42,62.26,62.42,49100.0,40.6878,40.7661,40.6616,40.7661,49100.0
2015-01-22 13:35:00,62.41,62.45,62.35,62.45,49500.0,40.7596,40.7857,40.7204,40.7857,49500.0
2015-01-22 13:40:00,62.46,62.46,62.38,62.39,62400.0,40.7923,40.7923,40.74,40.7465,62400.0
2015-01-22 13:45:00,62.4,62.46,62.39,62.42,41000.0,40.7531,40.7923,40.7465,40.7661,41000.0
2015-01-22 13:50:00,62.41,62.48,62.38,62.46,52400.0,40.7596,40.8053,40.74,40.7923,52400.0
2015-01-22 13:55:00,62.46,62.51,62.42,62.51,43400.0,40.7923,40.8249,40.7661,40.8249,43400.0
2015-01-22 14:00:00,62.51,62.65,62.5,62.64,54600.0,40.8249,40.9163,40.8184,40.9098,54600.0
2015-01-22 14:05:00,62.64,62.65,62.53,62.57,48900.0,40.9098,40.9163,40.838,40.8641,48900.0
2015-01-22 14:10:00,62.57,62.69,62.57,62.67,50100.0,40.8641,40.9425,40.8641,40.9294,50100.0
2015-01-22 14:15:00,62.68,62.83,62.65,62.8,115300.0,40.9359,41.0339,40.9163,41.0143,115300.0
2015-01-22 14:20:00,62.8,62.81,62.65,62.7,116800.0,41.0143,41.0208,40.9163,40.949,116800.0
2015-01-22 14:25:00,62.71,62.71,62.64,62.68,79000.0,40.9555,40.9555,40.9098,40.9359,79000.0
2015-01-22 14:30:00,62.69,62.86,62.68,62.77,118600.0,40.9425,41.0535,40.9359,40.9947,118600.0
2015-01-22 14:35:00,62.77,62.82,62.72,62.79,86500.0,40.9947,41.0274,40.9621,41.0078,86500.0
2015-01-22 14:40:00,62.79,62.79,62.72,62.77,67200.0,41.0078,41.0078,40.9621,40.9947,67200.0
2015-01-22 14:45:00,62.76,62.93,62.76,62.85,105000.0,40.9882,41.0992,40.9882,41.047,105000.0
2015-01-22 14:50:00,62.84,62.91,62.84,62.89,66800.0,41.0404,41.0862,41.0404,41.0731,66800.0
2015-01-22 14:55:00,62.9,62.96,62.84,62.9,161500.0,41.0796,41.1188,41.0404,41.0796,161500.0
2015-01-22 15:00:00,62.91,63.0,62.85,62.91,146600.0,41.0862,41.1449,41.047,41.0862,146600.0
2015-01-22 15:05:00,62.91,62.93,62.85,62.89,71400.0,41.0862,41.0992,41.047,41.0731,71400.0
2015-01-22 15:10:00,62.88,62.95,62.81,62.85,140200.0,41.0666,41.1123,41.0208,41.047,140200.0
2015-01-22 15:15:00,62.85,62.92,62.84,62.91,98100.0,41.047,41.0927,41.0404,41.0862,98100.0
2015-01-22 15:20:00,62.91,62.94,62.81,62.87,80000.0,41.0862,41.1057,41.0208,41.06,80000.0
2015-01-22 15:25:00,62.86,62.93,62.82,62.9,88000.0,41.0535,41.0992,41.0274,41.0796,88000.0
2015-01-22 15:30:00,62.91,62.98,62.89,62.98,93400.0,41.0862,41.1319,41.0731,41.1319,93400.0
2015-01-22 15:35:00,62.98,62.99,62.91,62.93,114500.0,41.1319,41.1384,41.0862,41.0992,114500.0
2015-01-22 15:40:00,62.94,62.97,62.88,62.92,125000.0,41.1057,41.1253,41.0666,41.0927,125000.0
2015-01-22 15:45:00,62.91,62.99,62.89,62.95,142100.0,41.0862,41.1384,41.0731,41.1123,142100.0
2015-01-22 15:50:00,62.95,62.98,62.91,62.96,133600.0,41.1123,41.1319,41.0862,41.1188,133600.0
2015-01-22 15:55:00,62.96,63.03,62.92,62.99,369700.0,41.1188,41.1645,41.0927,41.1384,369700.0
2015-01-23 09:30:00,63.66,63.66,62.93,63.42,182000.0,41.576,41.576,41.0992,41.4192,182000.0
2015-01-23 09:35:00,63.45,63.46,62.64,62.64,127200.0,41.4388,41.4454,40.9098,40.9098,127200.0
2015-01-23 09:40:00,62.67,62.78,62.58,62.69,100100.0,40.9294,41.0013,40.8706,40.9425,100100.0
2015-01-23 09:45:00,62.71,62.85,62.61,62.77,83000.0,40.9555,41.047,40.8902,40.9947,83000.0
2015-01-23 09:50:00,62.76,62.84,62.72,62.82,35000.0,40.9882,41.0404,40.9621,41.0274,35000.0
2015-01-23 09:55:00,62.82,62.84,62.72,62.72,93200.0,41.0274,41.0404,40.9621,40.9621,93200.0
2015-01-23 10:00:00,62.71,63.1,62.71,62.97,87100.0,40.9555,41.2102,40.9555,41.1253,87100.0
2015-01-23 10:05:00,62.98,63.03,62.89,62.91,55400.0,41.1319,41.1645,41.0731,41.0862,55400.0
2015-01-23 10:10:00,62.91,62.94,62.77,62.8,57000.0,41.0862,41.1057,40.9947,41.0143,57000.0
2015-01-23 10:15:00,62.8,62.87,62.78,62.83,44600.0,41.0143,41.06,41.0013,41.0339,44600.0
2015-01-23 10:20:00,62.84,62.94,62.83,62.91,52600.0,41.0404,41.1057,41.0339,41.0862,52600.0
2015-01-23 10:25:00,62.92,62.96,62.9,62.94,59400.0,41.0927,41.1188,41.0796,41.1057,59400.0
2015-01-23 10:30:00,62.94,63.0,62.89,62.93,48600.0,41.1057,41.1449,41.0731,41.0992,48600.0
2015-01-23 10:35:00,62.93,62.97,62.86,62.97,65800.0,41.0992,41.1253,41.0535,41.1253,65800.0
2015-01-23 10:40:00,62.96,62.97,62.85,62.85,57700.0,41.1188,41.1253,41.047,41.047,57700.0
2015-01-23 10:45:00,62.86,62.86,62.62,62.68,59500.0,41.0535,41.0535,40.8968,40.9359,59500.0
2015-01-23 10:50:00,62.68,62.93,62.67,62.93,71500.0,40.9359,41.0992,40.9294,41.0992,71500.0
2015-01-23 10:55:00,62.93,63.0,62.9,62.91,94500.0,41.0992,41.1449,41.0796,41.0862,94500.0
2015-01-23 11:00:00,62.91,62.93,62.81,62.82,113800.0,41.0862,41.0992,41.0208,41.0274,113800.0
2015-01-23 11:05:00,62.82,62.83,62.69,62.73,56400.0,41.0274,41.0339,40.9425,40.9686,56400.0
2015-01-23 11:10:00,62.73,62.74,62.58,62.65,47000.0,40.9686,40.9751,40.8706,40.9163,47000.0
2015-01-23 11:15:00,62.66,62.76,62.65,62.74,72800.0,40.9229,40.9882,40.9163,40.9751,72800.0
2015-01-23 11:20:00,62.74,62.77,62.68,62.7,63500.0,40.9751,40.9947,40.9359,40.949,63500.0
2015-01-23 11:25:00,62.7,62.76,62.7,62.74,42400.0,40.949,40.9882,40.949,40.9751,42400.0
2015-01-23 11:30:00,62.74,62.79,62.69,62.79,41800.0,40.9751,41.0078,40.9425,41.0078,41800.0
2015-01-23 11:35:00,62.79,62.85,62.75,62.75,48200.0,41.0078,41.047,40.9817,40.9817,48200.0
2015-01-23 11:40:00,62.76,62.81,62.75,62.77,32400.0,40.9882,41.0208,40.9817,40.9947,32400.0
2015-01-23 11:45:00,62.76,62.81,62.75,62.77,57500.0,40.9882,41.0208,40.9817,40.9947,57500.0
2015-01-23 11:50:00,62.77,62.81,62.76,62.8,43900.0,40.9947,41.0208,40.9882,41.0143,43900.0
2015-01-23 11:55:00,62.8,62.81,62.75,62.78,32400.0,41.0143,41.0208,40.9817,41.0013,32400.0
2015-01-23 12:00:00,62.78,62.86,62.76,62.85,33200.0,41.0013,41.0535,40.9882,41.047,33200.0
2015-01-23 12:05:00,62.86,62.9,62.84,62.89,30400.0,41.0535,41.0796,41.0404,41.0731,30400.0
2015-01-23 12:10:00,62.88,62.89,62.83,62.84,68300.0,41.0666,41.0731,41.0339,41.0404,68300.0
2015-01-23 12:15:00,62.84,62.88,62.75,62.78,33500.0,41.0404,41.0666,40.9817,41.0013,33500.0
2015-01-23 12:20:00,62.79,62.81,62.71,62.73,43600.0,41.0078,41.0208,40.9555,40.9686,43600.0
2015-01-23 12:25:00,62.72,62.75,62.67,62.67,49300.0,40.9621,40.9817,40.9294,40.9294,49300.0
2015-01-23 12:30:00,62.68,62.76,62.66,62.74,35100.0,40.9359,40.9882,40.9229,40.9751,35100.0
2015-01-23 12:35:00,62.75,62.76,62.68,62.76,55500.0,40.9817,40.9882,40.9359,40.9882,55500.0
2015-01-23 12:40:00,62.76,62.76,62.69,62.69,39500.0,40.9882,40.9882,40.9425,40.9425,39500.0
2015-01-23 12:45:00,62.69,62.75,62.68,62.7,43500.0,40.9425,40.9817,40.9359,40.949,43500.0
2015-01-23 12:50:00,62.7,62.77,62.69,62.71,48800.0,40.949,40.9947,40.9425,40.9555,48800.0
2015-01-23 12:55:00,62.71,62.8,62.68,62.8,64900.0,40.9555,41.0143,40.9359,41.0143,64900.0
2015-01-23 13:00:00,62.8,62.84,62.75,62.84,36700.0,41.0143,41.0404,40.9817,41.0404,36700.0
2015-01-23 13:05:00,62.83,62.87,62.81,62.87,75400.0,41.0339,41.06,41.0208,41.06,75400.0
2015-01-23 13:10:00,62.87,62.87,62.82,62.84,44700.0,41.06,41.06,41.0274,41.0404,44700.0
2015-01-23 13:15:00,62.85,62.86,62.81,62.85,52200.0,41.047,41.0535,41.0208,41.047,52200.0
2015-01-23 13:20:00,62.85,62.89,62.84,62.86,30900.0,41.047,41.0731,41.0404,41.0535,30900.0
2015-01-23 13:25:00,62.86,62.89,62.83,62.84,34600.0,41.0535,41.0731,41.0339,41.0404,34600.0
2015-01-23 13:30:00,62.85,62.87,62.78,62.79,65000.0,41.047,41.06,41.0013,41.0078,65000.0
2015-01-23 13:35:00,62.79,62.8,62.74,62.76,56600.0,41.0078,41.0143,40.9751,40.9882,56600.0
2015-01-23 13:40:00,62.77,62.81,62.73,62.75,54300.0,40.9947,41.0208,40.9686,40.9817,54300.0
2015-01-23 13:45:00,62.76,62.78,62.72,62.74,50000.0,40.9882,41.0013,40.9621,40.9751,50000.0
2015-01-23 13:50:00,62.74,62.78,62.74,62.77,46100.0,40.9751,41.0013,40.9751,40.9947,46100.0
2015-01-23 13:55:00,62.77,62.81,62.76,62.79,39800.0,40.9947,41.0208,40.9882,41.0078,39800.0
2015-01-23 14:00:00,62.79,62.87,62.78,62.81,39300.0,41.0078,41.06,41.0013,41.0208,39300.0
2015-01-23 14:05:00,62.81,62.85,62.78,62.81,46000.0,41.0208,41.047,41.0013,41.0208,46000.0
2015-01-23 14:10:00,62.82,62.85,62.8,62.83,43300.0,41.0274,41.047,41.0143,41.0339,43300.0
2015-01-23 14:15:00,62.83,62.84,62.77,62.81,33800.0,41.0339,41.0404,40.9947,41.0208,33800.0
2015-01-23 14:20:00,62.8,62.82,62.74,62.75,38900.0,41.0143,41.0274,40.9751,40.9817,38900.0
2015-01-23 14:25:00,62.75,62.8,62.73,62.78,42600.0,40.9817,41.0143,40.9686,41.0013,42600.0
2015-01-23 14:30:00,62.78,62.8,62.7,62.74,47300.0,41.0013,41.0143,40.949,40.9751,47300.0
2015-01-23 14:35:00,62.73,62.73,62.59,62.59,81600.0,40.9686,40.9686,40.8772,40.8772,81600.0
2015-01-23 14:40:00,62.59,62.59,62.5,62.53,73100.0,40.8772,40.8772,40.8184,40.838,73100.0
2015-01-23 14:45:00,62.53,62.57,62.51,62.51,37500.0,40.838,40.8641,40.8249,40.8249,37500.0
2015-01-23 14:50:00,62.52,62.59,62.5,62.54,53500.0,40.8314,40.8772,40.8184,40.8445,53500.0
2015-01-23 14:55:00,62.54,62.57,62.47,62.47,49800.0,40.8445,40.8641,40.7988,40.7988,49800.0
2015-01-23 15:00:00,62.48,62.54,62.46,62.51,69000.0,40.8053,40.8445,40.7923,40.8249,69000.0
2015-01-23 15:05:00,62.51,62.55,62.48,62.53,84000.0,40.8249,40.851,40.8053,40.838,84000.0
2015-01-23 15:10:00,62.53,62.55,62.47,62.5,55600.0,40.838,40.851,40.7988,40.8184,55600.0
2015-01-23 15:15:00,62.5,62.54,62.47,62.48,82500.0,40.8184,40.8445,40.7988,40.8053,82500.0
2015-01-23 15:20:00,62.48,62.5,62.47,62.5,52600.0,40.8053,40.8184,40.7988,40.8184,52600.0
2015-01-23 15:25:00,62.5,62.58,62.49,62.56,67100.0,40.8184,40.8706,40.8119,40.8576,67100.0
2015-01-23 15:30:00,62.57,62.58,62.51,62.57,105300.0,40.8641,40.8706,40.8249,40.8641,105300.0
2015-01-23 15:35:00,62.57,62.59,62.53,62.54,71900.0,40.8641,40.8772,40.838,40.8445,71900.0
2015-01-23 15:40:00,62.53,62.58,62.53,62.54,119300.0,40.838,40.8706,40.838,40.8445,119300.0
2015-01-23 15:45:00,62.53,62.53,62.41,62.43,163000.0,40.838,40.838,40.7596,40.7727,163000.0
2015-01-23 15:50:00,62.43,62.44,62.35,62.37,224300.0,40.7727,40.7792,40.7204,40.7335,224300.0
2015-01-23 15:55:00,62.37,62.46,62.35,62.42,312200.0,40.7335,40.7923,40.7204,40.7661,312200.0
2015-01-26 09:30:00,62.26,62.47,61.71,61.77,257700.0,40.6616,40.7988,40.3024,40.3416,257700.0
2015-01-26 09:35:00,61.76,62.03,61.74,62.03,94800.0,40.3351,40.5114,40.322,40.5114,94800.0
2015-01-26 09:40:00,62.03,62.12,61.95,62.01,87600.0,40.5114,40.5702,40.4592,40.4984,87600.0
2015-01-26 09:45:00,62.0,62.0,61.74,61.8,186300.0,40.4918,40.4918,40.322,40.3612,186300.0
2015-01-26 09:50:00,61.8,61.85,61.74,61.84,147100.0,40.3612,40.3939,40.322,40.3873,147100.0
2015-01-26 09:55:00,61.83,61.85,61.74,61.85,199100.0,40.3808,40.3939,40.322,40.3939,199100.0
2015-01-26 10:00:00,61.85,61.91,61.81,61.91,325500.0,40.3939,40.4331,40.3677,40.4331,325500.0
2015-01-26 10:05:00,61.91,61.91,61.83,61.84,136900.0,40.4331,40.4331,40.3808,40.3873,136900.0
2015-01-26 10:10:00,61.84,61.86,61.77,61.78,167100.0,40.3873,40.4004,40.3416,40.3482,167100.0
2015-01-26 10:15:00,61.78,61.81,61.76,61.79,100900.0,40.3482,40.3677,40.3351,40.3547,100900.0
2015-01-26 10:20:00,61.8,61.83,61.73,61.77,248600.0,40.3612,40.3808,40.3155,40.3416,248600.0
2015-01-26 10:25:00,61.77,61.77,61.69,61.69,167700.0,40.3416,40.3416,40.2894,40.2894,167700.0
2015-01-26 10:30:00,61.7,61.86,61.68,61.73,167900.0,40.2959,40.4004,40.2828,40.3155,167900.0
2015-01-26 10:35:00,61.74,61.81,61.73,61.76,93700.0,40.322,40.3677,40.3155,40.3351,93700.0
2015-01-26 10:40:00,61.77,61.83,61.75,61.8,94800.0,40.3416,40.3808,40.3286,40.3612,94800.0
2015-01-26 10:45:00,61.8,61.98,61.75,61.91,248000.0,40.3612,40.4788,40.3286,40.4331,248000.0
2015-01-26 10:50:00,61.91,62.1,61.9,62.0,183100.0,40.4331,40.5571,40.4265,40.4918,183100.0
2015-01-26 10:55:00,62.0,62.29,62.0,62.27,182600.0,40.4918,40.6812,40.4918,40.6682,182600.0
2015-01-26 11:00:00,62.27,62.27,62.06,62.22,172500.0,40.6682,40.6682,40.531,40.6355,172500.0
2015-01-26 11:05:00,62.22,62.33,62.18,62.32,133600.0,40.6355,40.7074,40.6094,40.7008,133600.0
2015-01-26 11:10:00,62.32,62.45,62.0,62.36,322900.0,40.7008,40.7857,40.4918,40.727,322900.0
2015-01-26 11:15:00,62.36,62.41,62.35,62.4,65300.0,40.727,40.7596,40.7204,40.7531,65300.0
2015-01-26 11:20:00,62.4,62.49,62.39,62.44,65500.0,40.7531,40.8119,40.7465,40.7792,65500.0
2015-01-26 11:25:00,62.43,62.49,62.4,62.48,35500.0,40.7727,40.8119,40.7531,40.8053,35500.0
2015-01-26 11:30:00,62.48,62.53,62.44,62.49,52900.0,40.8053,40.838,40.7792,40.8119,52900.0
2015-01-26 11:35:00,62.49,62.49,62.42,62.42,58000.0,40.8119,40.8119,40.7661,40.7661,58000.0
2015-01-26 11:40:00,62.43,62.51,62.43,62.5,62400.0,40.7727,40.8249,40.7727,40.8184,62400.0
2015-01-26 11:45:00,62.5,62.61,62.43,62.6,57600.0,40.8184,40.8902,40.7727,40.8837,57600.0
2015-01-26 11:50:00,62.61,62.74,62.61,62.74,91300.0,40.8902,40.9751,40.8902,40.9751,91300.0
2015-01-26 11:55:00,62.74,62.84,62.71,62.79,71500.0,40.9751,41.0404,40.9555,41.0078,71500.0
2015-01-26 12:00:00,62.79,62.81,62.64,62.65,39200.0,41.0078,41.0208,40.9098,40.9163,39200.0
2015-01-26 12:05:00,62.64,62.65,62.56,62.58,53400.0,40.9098,40.9163,40.8576,40.8706,53400.0
2015-01-26 12:10:00,62.56,62.6,62.54,62.58,33600.0,40.8576,40.8837,40.8445,40.8706,33600.0
2015-01-26 12:15:00,62.58,62.6,62.52,62.54,28500.0,40.8706,40.8837,40.8314,40.8445,28500.0
2015-01-26 12:20:00,62.54,62.59,62.49,62.49,27800.0,40.8445,40.8772,40.8119,40.8119,27800.0
2015-01-26 12:25:00,62.51,62.56,62.48,62.54,33700.0,40.8249,40.8576,40.8053,40.8445,33700.0
2015-01-26 12:30:00,62.55,62.6,62.53,62.55,30600.0,40.851,40.8837,40.838,40.851,30600.0
2015-01-26 12:35:00,62.55,62.55,62.44,62.45,31000.0,40.851,40.851,40.7792,40.7857,31000.0
2015-01-26 12:40:00,62.47,62.52,62.45,62.48,34100.0,40.7988,40.8314,40.7857,40.8053,34100.0
2015-01-26 12:45:00,62.49,62.49,62.38,62.39,47900.0,40.8119,40.8119,40.74,40.7465,47900.0
2015-01-26 12:50:00,62.38,62.41,62.36,62.38,46800.0,40.74,40.7596,40.727,40.74,46800.0
2015-01-26 12:55:00,62.38,62.4,62.36,62.38,20400.0,40.74,40.7531,40.727,40.74,20400.0
2015-01-26 13:00:00,62.37,62.4,62.36,62.39,39400.0,40.7335,40.7531,40.727,40.7465,39400.0
2015-01-26 13:05:00,62.39,62.41,62.38,62.4,31500.0,40.7465,40.7596,40.74,40.7531,31500.0
2015-01-26 13:10:00,62.4,62.53,62.38,62.53,45500.0,40.7531,40.838,40.74,40.838,45500.0
2015-01-26 13:15:00,62.52,62.7,62.52,62.67,50300.0,40.8314,40.949,40.8314,40.9294,50300.0
2015-01-26 13:20:00,62.67,62.67,62.6,62.62,17200.0,40.9294,40.9294,40.8837,40.8968,17200.0
2015-01-26 13:25:00,62.62,62.68,62.61,62.64,15200.0,40.8968,40.9359,40.8902,40.9098,15200.0
2015-01-26 13:30:00,62.65,62.74,62.65,62.69,29100.0,40.9163,40.9751,40.9163,40.9425,29100.0
2015-01-26 13:35:00,62.7,62.7,62.62,62.64,28000.0,40.949,40.949,40.8968,40.9098,28000.0
2015-01-26 13:40:00,62.63,62.72,62.63,62.69,15600.0,40.9033,40.9621,40.9033,40.9425,15600.0
2015-01-26 13:45:00,62.7,62.88,62.7,62.87,46500.0,40.949,41.0666,40.949,41.06,46500.0
2015-01-26 13:50:00,62.87,62.88,62.8,62.82,30300.0,41.06,41.0666,41.0143,41.0274,30300.0
2015-01-26 13:55:00,62.83,62.93,62.79,62.92,46500.0,41.0339,41.0992,41.0078,41.0927,46500.0
2015-01-26 14:00:00,62.92,63.02,62.92,63.01,96600.0,41.0927,41.158,41.0927,41.1515,96600.0
2015-01-26 14:05:00,63.01,63.04,62.92,62.93,113500.0,41.1515,41.1711,41.0927,41.0992,113500.0
2015-01-26 14:10:00,62.92,62.96,62.88,62.93,45700.0,41.0927,41.1188,41.0666,41.0992,45700.0
2015-01-26 14:15:00,62.92,62.97,62.88,62.95,46800.0,41.0927,41.1253,41.0666,41.1123,46800.0
2015-01-26 14:20:00,62.94,63.0,62.94,63.0,36300.0,41.1057,41.1449,41.1057,41.1449,36300.0
2015-01-26 14:25:00,63.0,63.0,62.94,62.98,33500.0,41.1449,41.1449,41.1057,41.1319,33500.0
2015-01-26 14:30:00,62.98,62.99,62.89,62.91,47600.0,41.1319,41.1384,41.0731,41.0862,47600.0
2015-01-26 14:35:00,62.9,62.98,62.9,62.98,34600.0,41.0796,41.1319,41.0796,41.1319,34600.0
2015-01-26 14:40:00,62.98,63.0,62.91,62.91,33600.0,41.1319,41.1449,41.0862,41.0862,33600.0
2015-01-26 14:45:00,62.91,62.93,62.86,62.93,43300.0,41.0862,41.0992,41.0535,41.0992,43300.0
2015-01-26 14:50:00,62.92,62.95,62.86,62.94,32100.0,41.0927,41.1123,41.0535,41.1057,32100.0
2015-01-26 14:55:00,62.94,63.0,62.93,62.96,30900.0,41.1057,41.1449,41.0992,41.1188,30900.0
2015-01-26 15:00:00,62.96,62.96,62.8,62.8,35200.0,41.1188,41.1188,41.0143,41.0143,35200.0
2015-01-26 15:05:00,62.8,62.84,62.79,62.82,29400.0,41.0143,41.0404,41.0078,41.0274,29400.0
2015-01-26 15:10:00,62.81,62.86,62.76,62.84,38400.0,41.0208,41.0535,40.9882,41.0404,38400.0
2015-01-26 15:15:00,62.83,62.83,62.69,62.76,64000.0,41.0339,41.0339,40.9425,40.9882,64000.0
2015-01-26 15:20:00,62.75,62.8,62.74,62.77,45100.0,40.9817,41.0143,40.9751,40.9947,45100.0
2015-01-26 15:25:00,62.77,62.83,62.77,62.79,48800.0,40.9947,41.0339,40.9947,41.0078,48800.0
2015-01-26 15:30:00,62.78,62.85,62.76,62.83,60800.0,41.0013,41.047,40.9882,41.0339,60800.0
2015-01-26 15:35:00,62.83,62.97,62.82,62.96,65700.0,41.0339,41.1253,41.0274,41.1188,65700.0
2015-01-26 15:40:00,62.96,62.97,62.85,62.89,69900.0,41.1188,41.1253,41.047,41.0731,69900.0
2015-01-26 15:45:00,62.89,62.95,62.86,62.9,122900.0,41.0731,41.1123,41.0535,41.0796,122900.0
2015-01-26 15:50:00,62.9,62.9,62.83,62.84,170000.0,41.0796,41.0796,41.0339,41.0404,170000.0
2015-01-26 15:55:00,62.84,62.88,62.79,62.79,426300.0,41.0404,41.0666,41.0078,41.0078,426300.0
2015-01-27 09:30:00,62.33,62.99,62.2,62.99,143100.0,40.7074,41.1384,40.6225,41.1384,143100.0
2015-01-27 09:35:00,62.95,62.99,62.71,62.95,79700.0,41.1123,41.1384,40.9555,41.1123,79700.0
2015-01-27 09:40:00,62.97,62.98,62.6,62.6,103500.0,41.1253,41.1319,40.8837,40.8837,103500.0
2015-01-27 09:45:00,62.59,62.6,62.27,62.3,181500.0,40.8772,40.8837,40.6682,40.6878,181500.0
2015-01-27 09:50:00,62.34,62.6,62.33,62.59,65700.0,40.7139,40.8837,40.7074,40.8772,65700.0
2015-01-27 09:55:00,62.58,62.7,62.49,62.69,63800.0,40.8706,40.949,40.8119,40.9425,63800.0
2015-01-27 10:00:00,62.71,62.88,62.6,62.87,78000.0,40.9555,41.0666,40.8837,41.06,78000.0
2015-01-27 10:05:00,62.87,62.93,62.74,62.87,70900.0,41.06,41.0992,40.9751,41.06,70900.0
2015-01-27 10:10:00,62.88,62.95,62.74,62.84,87900.0,41.0666,41.1123,40.9751,41.0404,87900.0
2015-01-27 10:15:00,62.83,62.84,62.66,62.71,69600.0,41.0339,41.0404,40.9229,40.9555,69600.0
2015-01-27 10:20:00,62.71,62.83,62.63,62.66,51600.0,40.9555,41.0339,40.9033,40.9229,51600.0
2015-01-27 10:25:00,62.64,62.86,62.64,62.8,42300.0,40.9098,41.0535,40.9098,41.0143,42300.0
2015-01-27 10:30:00,62.8,62.8,62.56,62.59,48000.0,41.0143,41.0143,40.8576,40.8772,48000.0
2015-01-27 10:35:00,62.58,62.58,62.46,62.57,54200.0,40.8706,40.8706,40.7923,40.8641,54200.0
2015-01-27 10:40:00,62.58,62.58,62.42,62.46,62100.0,40.8706,40.8706,40.7661,40.7923,62100.0
2015-01-27 10:45:00,62.46,62.61,62.45,62.59,80000.0,40.7923,40.8902,40.7857,40.8772,80000.0
2015-01-27 10:50:00,62.6,62.69,62.57,62.68,55300.0,40.8837,40.9425,40.8641,40.9359,55300.0
2015-01-27 10:55:00,62.67,62.76,62.65,62.75,69700.0,40.9294,40.9882,40.9163,40.9817,69700.0
2015-01-27 11:00:00,62.75,62.79,62.61,62.62,139300.0,40.9817,41.0078,40.8902,40.8968,139300.0
2015-01-27 11:05:00,62.62,62.69,62.58,62.68,70300.0,40.8968,40.9425,40.8706,40.9359,70300.0
2015-01-27 11:10:00,62.69,62.8,62.68,62.76,67500.0,40.9425,41.0143,40.9359,40.9882,67500.0
2015-01-27 11:15:00,62.75,62.86,62.75,62.82,82000.0,40.9817,41.0535,40.9817,41.0274,82000.0
2015-01-27 11:20:00,62.83,62.89,62.78,62.79,54300.0,41.0339,41.0731,41.0013,41.0078,54300.0
2015-01-27 11:25:00,62.8,62.9,62.73,62.9,67400.0,41.0143,41.0796,40.9686,41.0796,67400.0
2015-01-27 11:30:00,62.9,62.96,62.87,62.91,55000.0,41.0796,41.1188,41.06,41.0862,55000.0
2015-01-27 11:35:00,62.92,63.04,62.9,62.95,63600.0,41.0927,41.1711,41.0796,41.1123,63600.0
2015-01-27 11:40:00,62.96,62.99,62.91,62.95,42900.0,41.1188,41.1384,41.0862,41.1123,42900.0
2015-01-27 11:45:00,62.93,63.04,62.93,63.0,38500.0,41.0992,41.1711,41.0992,41.1449,38500.0
2015-01-27 11:50:00,63.0,63.01,62.87,62.88,47800.0,41.1449,41.1515,41.06,41.0666,47800.0
2015-01-27 11:55:00,62.85,62.87,62.74,62.74,51300.0,41.047,41.06,40.9751,40.9751,51300.0
2015-01-27 12:00:00,62.74,62.89,62.73,62.88,50400.0,40.9751,41.0731,40.9686,41.0666,50400.0
2015-01-27 12:05:00,62.88,62.95,62.83,62.89,44600.0,41.0666,41.1123,41.0339,41.0731,44600.0
2015-01-27 12:10:00,62.89,62.92,62.85,62.86,35500.0,41.0731,41.0927,41.047,41.0535,35500.0
2015-01-27 12:15:00,62.86,62.91,62.81,62.87,44900.0,41.0535,41.0862,41.0208,41.06,44900.0
2015-01-27 12:20:00,62.87,62.9,62.82,62.83,34500.0,41.06,41.0796,41.0274,41.0339,34500.0
2015-01-27 12:25:00,62.83,63.0,62.83,62.97,122000.0,41.0339,41.1449,41.0339,41.1253,122000.0
2015-01-27 12:30:00,62.97,63.01,62.96,62.99,93400.0,41.1253,41.1515,41.1188,41.1384,93400.0
2015-01-27 12:35:00,62.99,63.1,62.98,63.08,63400.0,41.1384,41.2102,41.1319,41.1972,63400.0
2015-01-27 12:40:00,63.08,63.1,63.01,63.09,49500.0,41.1972,41.2102,41.1515,41.2037,49500.0
2015-01-27 12:45:00,63.08,63.12,63.02,63.03,57600.0,41.1972,41.2233,41.158,41.1645,57600.0
2015-01-27 12:50:00,63.02,63.12,63.01,63.1,42100.0,41.158,41.2233,41.1515,41.2102,42100.0
2015-01-27 12:55:00,63.1,63.2,63.07,63.16,58700.0,41.2102,41.2755,41.1906,41.2494,58700.0
2015-01-27 13:00:00,63.16,63.19,63.07,63.16,128100.0,41.2494,41.269,41.1906,41.2494,128100.0
2015-01-27 13:05:00,63.16,63.16,63.04,63.11,63400.0,41.2494,41.2494,41.1711,41.2168,63400.0
2015-01-27 13:10:00,63.1,63.14,63.02,63.14,66700.0,41.2102,41.2364,41.158,41.2364,66700.0
2015-01-27 13:15:00,63.13,63.22,63.13,63.21,64100.0,41.2298,41.2886,41.2298,41.2821,64100.0
2015-01-27 13:20:00,63.21,63.26,63.2,63.24,108500.0,41.2821,41.3147,41.2755,41.3017,108500.0
2015-01-27 13:25:00,63.25,63.26,63.21,63.24,75900.0,41.3082,41.3147,41.2821,41.3017,75900.0
2015-01-27 13:30:00,63.24,63.24,63.16,63.17,45200.0,41.3017,41.3017,41.2494,41.256,45200.0
2015-01-27 13:35:00,63.17,63.26,63.15,63.24,36200.0,41.256,41.3147,41.2429,41.3017,36200.0
2015-01-27 13:40:00,63.26,63.26,63.15,63.18,40900.0,41.3147,41.3147,41.2429,41.2625,40900.0
2015-01-27 13:45:00,63.17,63.28,63.14,63.28,55100.0,41.256,41.3278,41.2364,41.3278,55100.0
2015-01-27 13:50:00,63.29,63.31,63.25,63.27,60400.0,41.3343,41.3474,41.3082,41.3213,60400.0
2015-01-27 13:55:00,63.27,63.3,63.22,63.28,30400.0,41.3213,41.3409,41.2886,41.3278,30400.0
2015-01-27 14:00:00,63.27,63.32,63.26,63.31,51700.0,41.3213,41.3539,41.3147,41.3474,51700.0
2015-01-27 14:05:00,63.3,63.35,63.28,63.28,61300.0,41.3409,41.3735,41.3278,41.3278,61300.0
2015-01-27 14:10:00,63.27,63.34,63.26,63.3,38700.0,41.3213,41.367,41.3147,41.3409,38700.0
2015-01-27 14:15:00,63.3,63.34,63.29,63.34,56300.0,41.3409,41.367,41.3343,41.367,56300.0
2015-01-27 14:20:00,63.34,63.47,63.33,63.45,59300.0,41.367,41.4519,41.3605,41.4388,59300.0
2015-01-27 14:25:00,63.45,63.5,63.44,63.47,42900.0,41.4388,41.4715,41.4323,41.4519,42900.0
2015-01-27 14:30:00,63.48,63.49,63.38,63.44,29600.0,41.4584,41.4649,41.3931,41.4323,29600.0
2015-01-27 14:35:00,63.42,63.45,63.38,63.45,36200.0,41.4192,41.4388,41.3931,41.4388,36200.0
2015-01-27 14:40:00,63.45,63.46,63.39,63.44,63000.0,41.4388,41.4454,41.3996,41.4323,63000.0
2015-01-27 14:45:00,63.44,63.48,63.42,63.46,100800.0,41.4323,41.4584,41.4192,41.4454,100800.0
2015-01-27 14:50:00,63.47,63.48,63.32,63.32,100100.0,41.4519,41.4584,41.3539,41.3539,100100.0
2015-01-27 14:55:00,63.31,63.36,63.27,63.28,63000.0,41.3474,41.38,41.3213,41.3278,63000.0
2015-01-27 15:00:00,63.28,63.39,63.27,63.35,51900.0,41.3278,41.3996,41.3213,41.3735,51900.0
2015-01-27 15:05:00,63.36,63.39,63.24,63.39,62800.0,41.38,41.3996,41.3017,41.3996,62800.0
2015-01-27 15:10:00,63.39,63.4,63.31,63.35,50300.0,41.3996,41.4062,41.3474,41.3735,50300.0
2015-01-27 15:15:00,63.35,63.38,63.28,63.3,79700.0,41.3735,41.3931,41.3278,41.3409,79700.0
2015-01-27 15:20:00,63.3,63.31,63.15,63.25,63400.0,41.3409,41.3474,41.2429,41.3082,63400.0
2015-01-27 15:25:00,63.26,63.27,63.13,63.13,65400.0,41.3147,41.3213,41.2298,41.2298,65400.0
2015-01-27 15:30:00,63.14,63.29,63.13,63.28,95700.0,41.2364,41.3343,41.2298,41.3278,95700.0
2015-01-27 15:35:00,63.28,63.28,63.1,63.13,110900.0,41.3278,41.3278,41.2102,41.2298,110900.0
2015-01-27 15:40:00,63.13,63.27,63.13,63.24,91000.0,41.2298,41.3213,41.2298,41.3017,91000.0
2015-01-27 15:45:00,63.24,63.26,63.14,63.16,93900.0,41.3017,41.3147,41.2364,41.2494,93900.0
2015-01-27 15:50:00,63.16,63.17,63.02,63.06,142700.0,41.2494,41.256,41.158,41.1841,142700.0
2015-01-27 15:55:00,63.07,63.14,62.98,63.09,196600.0,41.1906,41.2364,41.1319,41.2037,196600.0
2015-01-28 09:30:00,63.44,63.56,63.12,63.23,178700.0,41.4323,41.5107,41.2233,41.2951,178700.0
2015-01-28 09:35:00,63.21,63.38,63.16,63.23,48700.0,41.2821,41.3931,41.2494,41.2951,48700.0
2015-01-28 09:40:00,63.23,63.35,63.17,63.23,71200.0,41.2951,41.3735,41.256,41.2951,71200.0
2015-01-28 09:45:00,63.24,63.36,63.21,63.23,43300.0,41.3017,41.38,41.2821,41.2951,43300.0
2015-01-28 09:50:00,63.24,63.35,63.22,63.32,27500.0,41.3017,41.3735,41.2886,41.3539,27500.0
2015-01-28 09:55:00,63.33,63.35,63.1,63.12,34700.0,41.3605,41.3735,41.2102,41.2233,34700.0
2015-01-28 10:00:00,63.15,63.17,62.9,62.92,37900.0,41.2429,41.256,41.0796,41.0927,37900.0
2015-01-28 10:05:00,62.93,62.99,62.92,62.94,34000.0,41.0992,41.1384,41.0927,41.1057,34000.0
2015-01-28 10:10:00,62.94,62.94,62.83,62.89,36000.0,41.1057,41.1057,41.0339,41.0731,36000.0
2015-01-28 10:15:00,62.89,62.89,62.75,62.81,41500.0,41.0731,41.0731,40.9817,41.0208,41500.0
2015-01-28 10:20:00,62.83,62.89,62.77,62.86,39100.0,41.0339,41.0731,40.9947,41.0535,39100.0
2015-01-28 10:25:00,62.87,62.88,62.71,62.73,40000.0,41.06,41.0666,40.9555,40.9686,40000.0
2015-01-28 10:30:00,62.73,62.79,62.59,62.6,40700.0,40.9686,41.0078,40.8772,40.8837,40700.0
2015-01-28 10:35:00,62.58,62.65,62.5,62.58,33500.0,40.8706,40.9163,40.8184,40.8706,33500.0
2015-01-28 10:40:00,62.58,62.63,62.47,62.5,51100.0,40.8706,40.9033,40.7988,40.8184,51100.0
2015-01-28 10:45:00,62.49,62.55,62.37,62.49,47800.0,40.8119,40.851,40.7335,40.8119,47800.0
2015-01-28 10:50:00,62.49,62.52,62.43,62.46,53100.0,40.8119,40.8314,40.7727,40.7923,53100.0
2015-01-28 10:55:00,62.46,62.49,62.35,62.49,42000.0,40.7923,40.8119,40.7204,40.8119,42000.0
2015-01-28 11:00:00,62.49,62.56,62.45,62.55,85700.0,40.8119,40.8576,40.7857,40.851,85700.0
2015-01-28 11:05:00,62.56,62.68,62.56,62.67,53400.0,40.8576,40.9359,40.8576,40.9294,53400.0
2015-01-28 11:10:00,62.66,62.66,62.53,62.54,39200.0,40.9229,40.9229,40.838,40.8445,39200.0
2015-01-28 11:15:00,62.55,62.61,62.48,62.58,56000.0,40.851,40.8902,40.8053,40.8706,56000.0
2015-01-28 11:20:00,62.59,62.67,62.49,62.65,52600.0,40.8772,40.9294,40.8119,40.9163,52600.0
2015-01-28 11:25:00,62.65,62.8,62.6,62.79,50900.0,40.9163,41.0143,40.8837,41.0078,50900.0
2015-01-28 11:30:00,62.79,62.86,62.75,62.81,49800.0,41.0078,41.0535,40.9817,41.0208,49800.0
2015-01-28 11:35:00,62.82,62.85,62.76,62.84,32100.0,41.0274,41.047,40.9882,41.0404,32100.0
2015-01-28 11:40:00,62.84,62.86,62.79,62.86,31600.0,41.0404,41.0535,41.0078,41.0535,31600.0
2015-01-28 11:45:00,62.85,62.87,62.79,62.8,79300.0,41.047,41.06,41.0078,41.0143,79300.0
2015-01-28 11:50:00,62.81,62.85,62.66,62.75,187100.0,41.0208,41.047,40.9229,40.9817,187100.0
2015-01-28 11:55:00,62.76,62.91,62.71,62.83,122300.0,40.9882,41.0862,40.9555,41.0339,122300.0
2015-01-28 12:00:00,62.84,62.96,62.82,62.93,23800.0,41.0404,41.1188,41.0274,41.0992,23800.0
2015-01-28 12:05:00,62.93,62.94,62.77,62.84,39600.0,41.0992,41.1057,40.9947,41.0404,39600.0
2015-01-28 12:10:00,62.84,62.86,62.81,62.81,17400.0,41.0404,41.0535,41.0208,41.0208,17400.0
2015-01-28 12:15:00,62.82,62.98,62.79,62.98,45200.0,41.0274,41.1319,41.0078,41.1319,45200.0
2015-01-28 12:20:00,62.99,63.01,62.97,62.99,32400.0,41.1384,41.1515,41.1253,41.1384,32400.0
2015-01-28 12:25:00,62.99,62.99,62.83,62.84,70400.0,41.1384,41.1384,41.0339,41.0404,70400.0
2015-01-28 12:30:00,62.85,62.96,62.84,62.91,35700.0,41.047,41.1188,41.0404,41.0862,35700.0
2015-01-28 12:35:00,62.91,62.97,62.88,62.95,26000.0,41.0862,41.1253,41.0666,41.1123,26000.0
2015-01-28 12:40:00,62.95,63.0,62.92,62.95,174100.0,41.1123,41.1449,41.0927,41.1123,174100.0
2015-01-28 12:45:00,62.95,63.0,62.93,62.96,16000.0,41.1123,41.1449,41.0992,41.1188,16000.0
2015-01-28 12:50:00,62.97,63.01,62.96,63.0,49000.0,41.1253,41.1515,41.1188,41.1449,49000.0
2015-01-28 12:55:00,63.0,63.0,62.93,62.93,46800.0,41.1449,41.1449,41.0992,41.0992,46800.0
2015-01-28 13:00:00,62.94,63.0,62.89,62.98,95900.0,41.1057,41.1449,41.0731,41.1319,95900.0
2015-01-28 13:05:00,62.98,63.01,62.97,62.99,62000.0,41.1319,41.1515,41.1253,41.1384,62000.0
2015-01-28 13:10:00,63.0,63.01,62.94,63.0,78000.0,41.1449,41.1515,41.1057,41.1449,78000.0
2015-01-28 13:15:00,63.0,63.1,62.99,63.08,97900.0,41.1449,41.2102,41.1384,41.1972,97900.0
2015-01-28 13:20:00,63.07,63.13,63.02,63.06,71700.0,41.1906,41.2298,41.158,41.1841,71700.0
2015-01-28 13:25:00,63.06,63.09,62.99,63.0,34500.0,41.1841,41.2037,41.1384,41.1449,34500.0
2015-01-28 13:30:00,62.99,63.16,62.98,63.13,89000.0,41.1384,41.2494,41.1319,41.2298,89000.0
2015-01-28 13:35:00,63.14,63.19,63.12,63.13,116000.0,41.2364,41.269,41.2233,41.2298,116000.0
2015-01-28 13:40:00,63.12,63.16,63.07,63.13,108800.0,41.2233,41.2494,41.1906,41.2298,108800.0
2015-01-28 13:45:00,63.13,63.22,63.13,63.19,57600.0,41.2298,41.2886,41.2298,41.269,57600.0
2015-01-28 13:50:00,63.21,63.33,63.18,63.24,72300.0,41.2821,41.3605,41.2625,41.3017,72300.0
2015-01-28 13:55:00,63.23,63.23,62.99,63.0,40400.0,41.2951,41.2951,41.1384,41.1449,40400.0
2015-01-28 14:00:00,63.03,63.23,63.0,63.05,94900.0,41.1645,41.2951,41.1449,41.1776,94900.0
2015-01-28 14:05:00,63.05,63.14,62.98,63.02,120600.0,41.1776,41.2364,41.1319,41.158,120600.0
2015-01-28 14:10:00,63.01,63.05,62.81,63.02,114500.0,41.1515,41.1776,41.0208,41.158,114500.0
2015-01-28 14:15:00,63.01,63.1,62.96,63.06,43300.0,41.1515,41.2102,41.1188,41.1841,43300.0
2015-01-28 14:20:00,63.08,63.09,62.84,62.91,41400.0,41.1972,41.2037,41.0404,41.0862,41400.0
2015-01-28 14:25:00,62.9,62.93,62.68,62.76,59100.0,41.0796,41.0992,40.9359,40.9882,59100.0
2015-01-28 14:30:00,62.77,62.79,62.65,62.65,129300.0,40.9947,41.0078,40.9163,40.9163,129300.0
2015-01-28 14:35:00,62.65,62.86,62.64,62.77,44400.0,40.9163,41.0535,40.9098,40.9947,44400.0
2015-01-28 14:40:00,62.74,62.9,62.69,62.84,22900.0,40.9751,41.0796,40.9425,41.0404,22900.0
2015-01-28 14:45:00,62.83,62.9,62.72,62.74,29700.0,41.0339,41.0796,40.9621,40.9751,29700.0
2015-01-28 14:50:00,62.74,62.89,62.67,62.85,27300.0,40.9751,41.0731,40.9294,41.047,27300.0
2015-01-28 14:55:00,62.86,62.88,62.68,62.7,28200.0,41.0535,41.0666,40.9359,40.949,28200.0
2015-01-28 15:00:00,62.71,62.86,62.68,62.76,41100.0,40.9555,41.0535,40.9359,40.9882,41100.0
2015-01-28 15:05:00,62.74,62.79,62.62,62.69,64500.0,40.9751,41.0078,40.8968,40.9425,64500.0
2015-01-28 15:10:00,62.69,62.72,62.55,62.56,55100.0,40.9425,40.9621,40.851,40.8576,55100.0
2015-01-28 15:15:00,62.54,62.59,62.44,62.46,69900.0,40.8445,40.8772,40.7792,40.7923,69900.0
2015-01-28 15:20:00,62.43,62.53,62.39,62.4,42800.0,40.7727,40.838,40.7465,40.7531,42800.0
2015-01-28 15:25:00,62.41,62.45,62.28,62.4,85100.0,40.7596,40.7857,40.6747,40.7531,85100.0
2015-01-28 15:30:00,62.4,62.41,62.16,62.17,82700.0,40.7531,40.7596,40.5963,40.6029,82700.0
2015-01-28 15:35:00,62.17,62.17,61.88,61.91,220200.0,40.6029,40.6029,40.4135,40.4331,220200.0
2015-01-28 15:40:00,61.91,61.98,61.69,61.85,243700.0,40.4331,40.4788,40.2894,40.3939,243700.0
2015-01-28 15:45:00,61.85,62.12,61.76,62.02,192000.0,40.3939,40.5702,40.3351,40.5049,192000.0
2015-01-28 15:50:00,62.02,62.13,61.95,62.02,188900.0,40.5049,40.5767,40.4592,40.5049,188900.0
2015-01-28 15:55:00,62.03,62.05,61.79,61.87,386000.0,40.5114,40.5245,40.3547,40.4069,386000.0
2015-01-29 09:30:00,62.12,62.21,61.8,61.87,153200.0,40.5702,40.629,40.3612,40.4069,153200.0
2015-01-29 09:35:00,61.82,62.01,61.7,61.78,85300.0,40.3743,40.4984,40.2959,40.3482,85300.0
2015-01-29 09:40:00,61.75,61.9,61.68,61.87,96700.0,40.3286,40.4265,40.2828,40.4069,96700.0
2015-01-29 09:45:00,61.85,61.86,61.6,61.62,74500.0,40.3939,40.4004,40.2306,40.2437,74500.0
2015-01-29 09:50:00,61.61,61.73,61.59,61.71,70700.0,40.2371,40.3155,40.2241,40.3024,70700.0
2015-01-29 09:55:00,61.69,62.03,61.67,61.96,71100.0,40.2894,40.5114,40.2763,40.4657,71100.0
2015-01-29 10:00:00,61.97,62.09,61.86,62.04,69300.0,40.4722,40.5506,40.4004,40.518,69300.0
2015-01-29 10:05:00,62.03,62.17,61.98,62.05,88600.0,40.5114,40.6029,40.4788,40.5245,88600.0
2015-01-29 10:10:00,62.03,62.13,62.01,62.1,81600.0,40.5114,40.5767,40.4984,40.5571,81600.0
2015-01-29 10:15:00,62.09,62.3,62.01,62.25,59600.0,40.5506,40.6878,40.4984,40.6551,59600.0
2015-01-29 10:20:00,62.25,62.36,62.1,62.12,92200.0,40.6551,40.727,40.5571,40.5702,92200.0
2015-01-29 10:25:00,62.13,62.46,62.11,62.45,65700.0,40.5767,40.7923,40.5637,40.7857,65700.0
2015-01-29 10:30:00,62.45,62.46,62.22,62.25,59000.0,40.7857,40.7923,40.6355,40.6551,59000.0
2015-01-29 10:35:00,62.24,62.24,62.01,62.1,41400.0,40.6486,40.6486,40.4984,40.5571,41400.0
2015-01-29 10:40:00,62.08,62.08,61.86,61.9,50000.0,40.5441,40.5441,40.4004,40.4265,50000.0
2015-01-29 10:45:00,61.9,62.07,61.78,62.05,124200.0,40.4265,40.5376,40.3482,40.5245,124200.0
2015-01-29 10:50:00,62.06,62.09,61.9,61.98,67100.0,40.531,40.5506,40.4265,40.4788,67100.0
2015-01-29 10:55:00,61.97,62.09,61.94,62.05,59800.0,40.4722,40.5506,40.4527,40.5245,59800.0
2015-01-29 11:00:00,62.05,62.05,61.9,61.92,42100.0,40.5245,40.5245,40.4265,40.4396,42100.0
2015-01-29 11:05:00,61.93,62.04,61.9,62.03,70900.0,40.4461,40.518,40.4265,40.5114,70900.0
2015-01-29 11:10:00,62.04,62.2,62.03,62.18,55900.0,40.518,40.6225,40.5114,40.6094,55900.0
2015-01-29 11:15:00,62.17,62.32,62.16,62.26,87000.0,40.6029,40.7008,40.5963,40.6616,87000.0
2015-01-29 11:20:00,62.27,62.31,62.21,62.29,63200.0,40.6682,40.6943,40.629,40.6812,63200.0
2015-01-29 11:25:00,62.29,62.3,62.23,62.3,72300.0,40.6812,40.6878,40.642,40.6878,72300.0
2015-01-29 11:30:00,62.3,62.4,62.3,62.35,75400.0,40.6878,40.7531,40.6878,40.7204,75400.0
2015-01-29 11:35:00,62.35,62.55,62.32,62.54,90800.0,40.7204,40.851,40.7008,40.8445,90800.0
2015-01-29 11:40:00,62.55,62.6,62.5,62.52,69200.0,40.851,40.8837,40.8184,40.8314,69200.0
2015-01-29 11:45:00,62.52,62.63,62.49,62.6,91300.0,40.8314,40.9033,40.8119,40.8837,91300.0
2015-01-29 11:50:00,62.6,62.85,62.6,62.72,92900.0,40.8837,41.047,40.8837,40.9621,92900.0
2015-01-29 11:55:00,62.71,62.74,62.6,62.6,92800.0,40.9555,40.9751,40.8837,40.8837,92800.0
2015-01-29 12:00:00,62.6,62.76,62.59,62.72,46900.0,40.8837,40.9882,40.8772,40.9621,46900.0
2015-01-29 12:05:00,62.73,62.85,62.73,62.78,53400.0,40.9686,41.047,40.9686,41.0013,53400.0
2015-01-29 12:10:00,62.79,62.83,62.7,62.75,44200.0,41.0078,41.0339,40.949,40.9817,44200.0
2015-01-29 12:15:00,62.73,62.76,62.68,62.76,66900.0,40.9686,40.9882,40.9359,40.9882,66900.0
2015-01-29 12:20:00,62.75,62.84,62.74,62.82,87600.0,40.9817,41.0404,40.9751,41.0274,87600.0
2015-01-29 12:25:00,62.82,62.87,62.79,62.87,61100.0,41.0274,41.06,41.0078,41.06,61100.0
2015-01-29 12:30:00,62.87,62.87,62.79,62.82,73800.0,41.06,41.06,41.0078,41.0274,73800.0
2015-01-29 12:35:00,62.82,62.83,62.77,62.81,73100.0,41.0274,41.0339,40.9947,41.0208,73100.0
2015-01-29 12:40:00,62.8,62.81,62.62,62.62,52900.0,41.0143,41.0208,40.8968,40.8968,52900.0
2015-01-29 12:45:00,62.61,62.7,62.61,62.65,65500.0,40.8902,40.949,40.8902,40.9163,65500.0
2015-01-29 12:50:00,62.64,62.71,62.63,62.7,59500.0,40.9098,40.9555,40.9033,40.949,59500.0
2015-01-29 12:55:00,62.7,62.84,62.69,62.83,59400.0,40.949,41.0404,40.9425,41.0339,59400.0
2015-01-29 13:00:00,62.83,62.85,62.78,62.79,60200.0,41.0339,41.047,41.0013,41.0078,60200.0
2015-01-29 13:05:00,62.79,62.81,62.75,62.76,70700.0,41.0078,41.0208,40.9817,40.9882,70700.0
2015-01-29 13:10:00,62.75,62.85,62.73,62.8,74200.0,40.9817,41.047,40.9686,41.0143,74200.0
2015-01-29 13:15:00,62.8,62.9,62.79,62.87,76500.0,41.0143,41.0796,41.0078,41.06,76500.0
2015-01-29 13:20:00,62.87,62.96,62.86,62.95,75000.0,41.06,41.1188,41.0535,41.1123,75000.0
2015-01-29 13:25:00,62.95,62.97,62.86,62.87,50300.0,41.1123,41.1253,41.0535,41.06,50300.0
2015-01-29 13:30:00,62.88,62.88,62.68,62.69,66100.0,41.0666,41.0666,40.9359,40.9425,66100.0
2015-01-29 13:35:00,62.69,62.77,62.68,62.77,110200.0,40.9425,40.9947,40.9359,40.9947,110200.0
2015-01-29 13:40:00,62.77,62.86,62.77,62.82,63600.0,40.9947,41.0535,40.9947,41.0274,63600.0
2015-01-29 13:45:00,62.81,62.89,62.79,62.83,62700.0,41.0208,41.0731,41.0078,41.0339,62700.0
2015-01-29 13:50:00,62.83,62.95,62.83,62.86,66200.0,41.0339,41.1123,41.0339,41.0535,66200.0
2015-01-29 13:55:00,62.86,62.88,62.78,62.78,72000.0,41.0535,41.0666,41.0013,41.0013,72000.0
2015-01-29 14:00:00,62.78,62.89,62.78,62.89,46700.0,41.0013,41.0731,41.0013,41.0731,46700.0
2015-01-29 14:05:00,62.9,62.93,62.87,62.89,79600.0,41.0796,41.0992,41.06,41.0731,79600.0
2015-01-29 14:10:00,62.89,62.92,62.86,62.92,65400.0,41.0731,41.0927,41.0535,41.0927,65400.0
2015-01-29 14:15:00,62.92,62.92,62.8,62.81,66200.0,41.0927,41.0927,41.0143,41.0208,66200.0
2015-01-29 14:20:00,62.82,63.02,62.81,63.02,140200.0,41.0274,41.158,41.0208,41.158,140200.0
2015-01-29 14:25:00,63.01,63.05,62.99,63.05,123800.0,41.1515,41.1776,41.1384,41.1776,123800.0
2015-01-29 14:30:00,63.03,63.1,63.02,63.04,130700.0,41.1645,41.2102,41.158,41.1711,130700.0
2015-01-29 14:35:00,63.04,63.05,62.94,63.01,67400.0,41.1711,41.1776,41.1057,41.1515,67400.0
2015-01-29 14:40:00,62.99,63.03,62.96,63.02,71400.0,41.1384,41.1645,41.1188,41.158,71400.0
2015-01-29 14:45:00,63.02,63.05,62.95,62.95,85400.0,41.158,41.1776,41.1123,41.1123,85400.0
2015-01-29 14:50:00,62.95,62.96,62.91,62.94,43600.0,41.1123,41.1188,41.0862,41.1057,43600.0
2015-01-29 14:55:00,62.93,62.98,62.89,62.97,59900.0,41.0992,41.1319,41.0731,41.1253,59900.0
2015-01-29 15:00:00,62.96,62.99,62.93,62.97,80100.0,41.1188,41.1384,41.0992,41.1253,80100.0
2015-01-29 15:05:00,62.97,63.11,62.97,63.09,90000.0,41.1253,41.2168,41.1253,41.2037,90000.0
2015-01-29 15:10:00,63.09,63.14,63.04,63.06,102800.0,41.2037,41.2364,41.1711,41.1841,102800.0
2015-01-29 15:15:00,63.05,63.12,63.01,63.09,135000.0,41.1776,41.2233,41.1515,41.2037,135000.0
2015-01-29 15:20:00,63.1,63.28,63.08,63.27,255200.0,41.2102,41.3278,41.1972,41.3213,255200.0
2015-01-29 15:25:00,63.27,63.32,63.24,63.24,126700.0,41.3213,41.3539,41.3017,41.3017,126700.0
2015-01-29 15:30:00,63.24,63.3,63.23,63.25,117100.0,41.3017,41.3409,41.2951,41.3082,117100.0
2015-01-29 15:35:00,63.25,63.31,63.21,63.3,104100.0,41.3082,41.3474,41.2821,41.3409,104100.0
2015-01-29 15:40:00,63.3,63.35,63.17,63.17,118400.0,41.3409,41.3735,41.256,41.256,118400.0
2015-01-29 15:45:00,63.17,63.34,63.14,63.32,234800.0,41.256,41.367,41.2364,41.3539,234800.0
2015-01-29 15:50:00,63.32,63.38,63.29,63.31,408300.0,41.3539,41.3931,41.3343,41.3474,408300.0
2015-01-29 15:55:00,63.31,63.32,63.02,63.12,476100.0,41.3474,41.3539,41.158,41.2233,476100.0
2015-01-30 09:30:00,62.09,62.68,61.75,62.21,443000.0,40.5506,40.9359,40.3286,40.629,443000.0
2015-01-30 09:35:00,62.28,62.46,61.69,61.91,371500.0,40.6747,40.7923,40.2894,40.4331,371500.0
2015-01-30 09:40:00,62.0,62.0,61.52,61.62,356000.0,40.4918,40.4918,40.1784,40.2437,356000.0
2015-01-30 09:45:00,61.62,62.0,61.4,61.81,491500.0,40.2437,40.4918,40.1,40.3677,491500.0
2015-01-30 09:50:00,61.82,62.3,61.64,61.67,359700.0,40.3743,40.6878,40.2567,40.2763,359700.0
2015-01-30 09:55:00,61.67,62.14,61.55,62.11,233000.0,40.2763,40.5833,40.1979,40.5637,233000.0
2015-01-30 10:00:00,62.09,62.09,61.54,61.92,123500.0,40.5506,40.5506,40.1914,40.4396,123500.0
2015-01-30 10:05:00,61.93,62.06,61.69,61.73,152100.0,40.4461,40.531,40.2894,40.3155,152100.0
2015-01-30 10:10:00,61.73,61.76,61.27,61.42,183600.0,40.3155,40.3351,40.0151,40.113,183600.0
2015-01-30 10:15:00,61.43,61.5,61.15,61.19,177800.0,40.1196,40.1653,39.9367,39.9628,177800.0
2015-01-30 10:20:00,61.16,61.27,61.12,61.17,101600.0,39.9432,40.0151,39.9171,39.9498,101600.0
2015-01-30 10:25:00,61.17,61.31,61.05,61.23,195800.0,39.9498,40.0412,39.8714,39.989,195800.0
2015-01-30 10:30:00,61.24,61.28,61.01,61.02,248000.0,39.9955,40.0216,39.8453,39.8518,248000.0
2015-01-30 10:35:00,61.02,61.95,60.67,60.68,290900.0,39.8518,40.4592,39.6232,39.6298,290900.0
2015-01-30 10:40:00,60.68,60.68,60.32,60.38,269000.0,39.6298,39.6298,39.3946,39.4338,269000.0
2015-01-30 10:45:00,60.38,60.72,60.37,60.67,195600.0,39.4338,39.6559,39.4273,39.6232,195600.0
2015-01-30 10:50:00,60.68,60.69,60.25,60.28,285300.0,39.6298,39.6363,39.3489,39.3685,285300.0
2015-01-30 10:55:00,60.28,60.32,60.2,60.25,204900.0,39.3685,39.3946,39.3163,39.3489,204900.0
2015-01-30 11:00:00,60.25,60.32,60.13,60.22,244000.0,39.3489,39.3946,39.2706,39.3293,244000.0
2015-01-30 11:05:00,60.22,60.29,60.2,60.24,452400.0,39.3293,39.375,39.3163,39.3424,452400.0
2015-01-30 11:10:00,60.24,60.29,60.12,60.18,198300.0,39.3424,39.375,39.264,39.3032,198300.0
2015-01-30 11:15:00,60.17,60.39,60.15,60.39,180400.0,39.2967,39.4404,39.2836,39.4404,180400.0
2015-01-30 11:20:00,60.4,60.41,60.17,60.24,130400.0,39.4469,39.4534,39.2967,39.3424,130400.0
2015-01-30 11:25:00,60.23,60.45,60.22,60.32,392000.0,39.3359,39.4795,39.3293,39.3946,392000.0
2015-01-30 11:30:00,60.32,60.69,60.31,60.59,249900.0,39.3946,39.6363,39.3881,39.571,249900.0
2015-01-30 11:35:00,60.59,61.67,60.59,61.11,356400.0,39.571,40.2763,39.571,39.9106,356400.0
2015-01-30 11:40:00,61.11,61.88,61.05,61.27,435900.0,39.9106,40.4135,39.8714,40.0151,435900.0
2015-01-30 11:45:00,61.27,61.3,61.11,61.12,105500.0,40.0151,40.0347,39.9106,39.9171,105500.0
2015-01-30 11:50:00,61.11,61.17,61.0,61.06,66800.0,39.9106,39.9498,39.8387,39.8779,66800.0
2015-01-30 11:55:00,61.07,61.22,61.02,61.1,78600.0,39.8845,39.9824,39.8518,39.9041,78600.0
2015-01-30 12:00:00,61.11,61.24,60.91,61.02,127000.0,39.9106,39.9955,39.78,39.8518,127000.0
2015-01-30 12:05:00,61.03,61.03,60.84,60.84,72800.0,39.8583,39.8583,39.7342,39.7342,72800.0
2015-01-30 12:10:00,60.86,61.04,60.81,61.0,79700.0,39.7473,39.8649,39.7147,39.8387,79700.0
2015-01-30 12:15:00,61.0,61.32,60.99,61.3,115900.0,39.8387,40.0477,39.8322,40.0347,115900.0
2015-01-30 12:20:00,61.32,61.46,61.23,61.4,117500.0,40.0477,40.1392,39.989,40.1,117500.0
2015-01-30 12:25:00,61.41,61.48,61.24,61.24,99500.0,40.1065,40.1522,39.9955,39.9955,99500.0
2015-01-30 12:30:00,61.23,61.26,61.1,61.25,67700.0,39.989,40.0085,39.9041,40.002,67700.0
2015-01-30 12:35:00,61.24,61.33,61.1,61.15,106700.0,39.9955,40.0543,39.9041,39.9367,106700.0
2015-01-30 12:40:00,61.13,61.19,60.91,60.91,124500.0,39.9236,39.9628,39.78,39.78,124500.0
2015-01-30 12:45:00,60.91,60.98,60.8,60.82,126700.0,39.78,39.8257,39.7081,39.7212,126700.0
2015-01-30 12:50:00,60.81,60.9,60.8,60.82,92300.0,39.7147,39.7734,39.7081,39.7212,92300.0
2015-01-30 12:55:00,60.82,60.86,60.62,60.72,155300.0,39.7212,39.7473,39.5906,39.6559,155300.0
2015-01-30 13:00:00,60.73,60.9,60.73,60.9,43900.0,39.6624,39.7734,39.6624,39.7734,43900.0
2015-01-30 13:05:00,60.9,60.99,60.87,60.87,100200.0,39.7734,39.8322,39.7538,39.7538,100200.0
2015-01-30 13:10:00,60.87,60.88,60.75,60.75,76500.0,39.7538,39.7604,39.6755,39.6755,76500.0
2015-01-30 13:15:00,60.76,60.83,60.63,60.79,63800.0,39.682,39.7277,39.5971,39.7016,63800.0
2015-01-30 13:20:00,60.77,60.89,60.74,60.76,46400.0,39.6885,39.7669,39.6689,39.682,46400.0
2015-01-30 13:25:00,60.78,60.82,60.69,60.8,82900.0,39.6951,39.7212,39.6363,39.7081,82900.0
2015-01-30 13:30:00,60.81,60.88,60.74,60.78,75900.0,39.7147,39.7604,39.6689,39.6951,75900.0
2015-01-30 13:35:00,60.78,60.8,60.72,60.8,53100.0,39.6951,39.7081,39.6559,39.7081,53100.0
2015-01-30 13:40:00,60.79,60.83,60.68,60.83,56200.0,39.7016,39.7277,39.6298,39.7277,56200.0
2015-01-30 13:45:00,60.83,60.91,60.78,60.87,46000.0,39.7277,39.78,39.6951,39.7538,46000.0
2015-01-30 13:50:00,60.87,60.91,60.79,60.86,78200.0,39.7538,39.78,39.7016,39.7473,78200.0
2015-01-30 13:55:00,60.86,60.95,60.81,60.87,114000.0,39.7473,39.8061,39.7147,39.7538,114000.0
2015-01-30 14:00:00,60.88,60.94,60.84,60.86,139200.0,39.7604,39.7996,39.7342,39.7473,139200.0
2015-01-30 14:05:00,60.86,60.95,60.83,60.9,82000.0,39.7473,39.8061,39.7277,39.7734,82000.0
2015-01-30 14:10:00,60.9,60.92,60.81,60.86,84000.0,39.7734,39.7865,39.7147,39.7473,84000.0
2015-01-30 14:15:00,60.86,61.25,60.81,61.25,145700.0,39.7473,40.002,39.7147,40.002,145700.0
2015-01-30 14:20:00,61.25,61.29,61.15,61.21,124900.0,40.002,40.0281,39.9367,39.9759,124900.0
2015-01-30 14:25:00,61.22,61.58,61.2,61.42,251600.0,39.9824,40.2175,39.9694,40.113,251600.0
2015-01-30 14:30:00,61.41,61.66,61.36,61.52,522800.0,40.1065,40.2698,40.0739,40.1784,522800.0
2015-01-30 14:35:00,61.51,61.51,61.25,61.33,141200.0,40.1718,40.1718,40.002,40.0543,141200.0
2015-01-30 14:40:00,61.33,61.48,61.14,61.16,147100.0,40.0543,40.1522,39.9302,39.9432,147100.0
2015-01-30 14:45:00,61.13,61.22,60.93,61.02,107100.0,39.9236,39.9824,39.793,39.8518,107100.0
2015-01-30 14:50:00,61.02,61.02,60.89,60.92,78400.0,39.8518,39.8518,39.7669,39.7865,78400.0
2015-01-30 14:55:00,60.91,61.06,60.91,61.05,168500.0,39.78,39.8779,39.78,39.8714,168500.0
2015-01-30 15:00:00,61.05,61.1,60.97,61.0,203900.0,39.8714,39.9041,39.8191,39.8387,203900.0
2015-01-30 15:05:00,60.99,61.08,60.84,60.9,160800.0,39.8322,39.891,39.7342,39.7734,160800.0
2015-01-30 15:10:00,60.88,61.06,60.88,61.03,150000.0,39.7604,39.8779,39.7604,39.8583,150000.0
2015-01-30 15:15:00,60.98,61.03,60.68,60.7,167800.0,39.8257,39.8583,39.6298,39.6428,167800.0
2015-01-30 15:20:00,60.67,60.83,60.52,60.78,170900.0,39.6232,39.7277,39.5253,39.6951,170900.0
2015-01-30 15:25:00,60.79,60.91,60.75,60.9,159900.0,39.7016,39.78,39.6755,39.7734,159900.0
2015-01-30 15:30:00,60.89,61.0,60.76,60.96,226400.0,39.7669,39.8387,39.682,39.8126,226400.0
2015-01-30 15:35:00,60.93,60.93,60.61,60.67,168500.0,39.793,39.793,39.584,39.6232,168500.0
2015-01-30 15:40:00,60.66,60.73,60.5,60.56,248000.0,39.6167,39.6624,39.5122,39.5514,248000.0
2015-01-30 15:45:00,60.55,60.73,60.43,60.71,360500.0,39.5449,39.6624,39.4665,39.6493,360500.0
2015-01-30 15:50:00,60.71,60.74,60.57,60.65,396200.0,39.6493,39.6689,39.5579,39.6102,396200.0
2015-01-30 15:55:00,60.65,60.66,60.25,60.4,603500.0,39.6102,39.6167,39.3489,39.4469,603500.0
2015-02-02 09:30:00,61.49,61.49,60.97,61.08,380000.0,40.1588,40.1588,39.8191,39.891,380000.0
2015-02-02 09:35:00,61.07,61.33,61.02,61.03,108400.0,39.8845,40.0543,39.8518,39.8583,108400.0
2015-02-02 09:40:00,61.04,61.09,60.88,61.0,266200.0,39.8649,39.8975,39.7604,39.8387,266200.0
2015-02-02 09:45:00,60.99,61.01,60.79,60.79,115400.0,39.8322,39.8453,39.7016,39.7016,115400.0
2015-02-02 09:50:00,60.78,60.78,60.26,60.27,163100.0,39.6951,39.6951,39.3555,39.362,163100.0
2015-02-02 09:55:00,60.26,60.3,59.59,59.59,283600.0,39.3555,39.3816,38.9179,38.9179,283600.0
2015-02-02 10:00:00,59.59,59.6,59.16,59.4,300900.0,38.9179,38.9244,38.637,38.7938,300900.0
2015-02-02 10:05:00,59.41,59.42,59.02,59.19,168200.0,38.8003,38.8069,38.5456,38.6566,168200.0
2015-02-02 10:10:00,59.2,59.43,59.08,59.31,97300.0,38.6632,38.8134,38.5848,38.735,97300.0
2015-02-02 10:15:00,59.31,59.36,59.07,59.2,99100.0,38.735,38.7677,38.5783,38.6632,99100.0
2015-02-02 10:20:00,59.2,59.3,58.65,58.68,257600.0,38.6632,38.7285,38.304,38.3236,257600.0
2015-02-02 10:25:00,58.71,59.07,58.65,58.76,255400.0,38.3432,38.5783,38.304,38.3758,255400.0
2015-02-02 10:30:00,58.76,59.01,58.69,59.01,167500.0,38.3758,38.5391,38.3301,38.5391,167500.0
2015-02-02 10:35:00,59.0,59.17,58.95,59.11,108400.0,38.5326,38.6436,38.4999,38.6044,108400.0
2015-02-02 10:40:00,59.12,59.29,59.05,59.28,147200.0,38.6109,38.722,38.5652,38.7154,147200.0
2015-02-02 10:45:00,59.27,59.45,59.25,59.4,156400.0,38.7089,38.8264,38.6958,38.7938,156400.0
2015-02-02 10:50:00,59.4,59.56,59.36,59.42,138700.0,38.7938,38.8983,38.7677,38.8069,138700.0
2015-02-02 10:55:00,59.44,59.44,59.18,59.18,134500.0,38.8199,38.8199,38.6501,38.6501,134500.0
2015-02-02 11:00:00,59.19,59.47,59.18,59.44,162500.0,38.6566,38.8395,38.6501,38.8199,162500.0
2015-02-02 11:05:00,59.44,59.55,59.38,59.55,98100.0,38.8199,38.8918,38.7807,38.8918,98100.0
2015-02-02 11:10:00,59.55,59.8,59.55,59.77,166300.0,38.8918,39.055,38.8918,39.0354,166300.0
2015-02-02 11:15:00,59.76,59.8,59.75,59.75,107200.0,39.0289,39.055,39.0224,39.0224,107200.0
2015-02-02 11:20:00,59.75,59.8,59.59,59.65,76500.0,39.0224,39.055,38.9179,38.9571,76500.0
2015-02-02 11:25:00,59.66,59.68,59.53,59.68,114500.0,38.9636,38.9767,38.8787,38.9767,114500.0
2015-02-02 11:30:00,59.68,60.04,59.68,59.97,134300.0,38.9767,39.2118,38.9767,39.1661,134300.0
2015-02-02 11:35:00,59.97,60.0,59.9,59.95,87000.0,39.1661,39.1856,39.1203,39.153,87000.0
2015-02-02 11:40:00,59.95,59.96,59.84,59.94,90500.0,39.153,39.1595,39.0812,39.1465,90500.0
2015-02-02 11:45:00,59.93,59.95,59.58,59.58,103900.0,39.1399,39.153,38.9113,38.9113,103900.0
2015-02-02 11:50:00,59.58,59.95,59.56,59.95,116500.0,38.9113,39.153,38.8983,39.153,116500.0
2015-02-02 11:55:00,59.94,59.99,59.89,59.97,116000.0,39.1465,39.1791,39.1138,39.1661,116000.0
2015-02-02 12:00:00,59.98,59.98,59.72,59.8,109700.0,39.1726,39.1726,39.0028,39.055,109700.0
2015-02-02 12:05:00,59.81,60.01,59.75,60.0,173800.0,39.0616,39.1922,39.0224,39.1856,173800.0
2015-02-02 12:10:00,59.98,60.04,59.7,59.76,92900.0,39.1726,39.2118,38.9897,39.0289,92900.0
2015-02-02 12:15:00,59.75,59.79,59.66,59.76,83800.0,39.0224,39.0485,38.9636,39.0289,83800.0
2015-02-02 12:20:00,59.76,59.79,59.46,59.51,109300.0,39.0289,39.0485,38.833,38.8656,109300.0
2015-02-02 12:25:00,59.5,59.68,59.48,59.68,147800.0,38.8591,38.9767,38.846,38.9767,147800.0
2015-02-02 12:30:00,59.71,59.8,59.62,59.8,77400.0,38.9963,39.055,38.9375,39.055,77400.0
2015-02-02 12:35:00,59.8,59.89,59.76,59.84,105200.0,39.055,39.1138,39.0289,39.0812,105200.0
2015-02-02 12:40:00,59.84,60.04,59.83,60.03,98400.0,39.0812,39.2118,39.0746,39.2052,98400.0
2015-02-02 12:45:00,60.03,60.1,59.68,59.72,90800.0,39.2052,39.251,38.9767,39.0028,90800.0
2015-02-02 12:50:00,59.72,59.75,59.61,59.73,60900.0,39.0028,39.0224,38.9309,39.0093,60900.0
2015-02-02 12:55:00,59.74,59.87,59.67,59.74,84100.0,39.0158,39.1007,38.9701,39.0158,84100.0
2015-02-02 13:00:00,59.74,59.75,59.6,59.67,61400.0,39.0158,39.0224,38.9244,38.9701,61400.0
2015-02-02 13:05:00,59.69,59.74,59.57,59.7,59200.0,38.9832,39.0158,38.9048,38.9897,59200.0
2015-02-02 13:10:00,59.7,59.7,59.56,59.64,68600.0,38.9897,38.9897,38.8983,38.9505,68600.0
2015-02-02 13:15:00,59.64,59.68,59.45,59.52,79900.0,38.9505,38.9767,38.8264,38.8722,79900.0
2015-02-02 13:20:00,59.53,59.66,59.53,59.6,137600.0,38.8787,38.9636,38.8787,38.9244,137600.0
2015-02-02 13:25:00,59.6,59.65,59.52,59.63,63600.0,38.9244,38.9571,38.8722,38.944,63600.0
2015-02-02 13:30:00,59.63,59.69,59.57,59.6,69400.0,38.944,38.9832,38.9048,38.9244,69400.0
2015-02-02 13:35:00,59.57,59.63,59.51,59.54,79800.0,38.9048,38.944,38.8656,38.8852,79800.0
2015-02-02 13:40:00,59.55,59.62,59.34,59.42,148500.0,38.8918,38.9375,38.7546,38.8069,148500.0
2015-02-02 13:45:00,59.42,59.51,59.37,59.5,105100.0,38.8069,38.8656,38.7742,38.8591,105100.0
2015-02-02 13:50:00,59.49,59.65,59.49,59.57,87700.0,38.8526,38.9571,38.8526,38.9048,87700.0
2015-02-02 13:55:00,59.57,59.57,59.45,59.52,93500.0,38.9048,38.9048,38.8264,38.8722,93500.0
2015-02-02 14:00:00,59.52,59.7,59.49,59.58,132300.0,38.8722,38.9897,38.8526,38.9113,132300.0
2015-02-02 14:05:00,59.57,59.59,59.38,59.39,102900.0,38.9048,38.9179,38.7807,38.7873,102900.0
2015-02-02 14:10:00,59.38,59.62,59.36,59.62,68100.0,38.7807,38.9375,38.7677,38.9375,68100.0
2015-02-02 14:15:00,59.61,59.64,59.53,59.53,69400.0,38.9309,38.9505,38.8787,38.8787,69400.0
2015-02-02 14:20:00,59.53,59.64,59.52,59.56,71800.0,38.8787,38.9505,38.8722,38.8983,71800.0
2015-02-02 14:25:00,59.57,59.74,59.5,59.74,75700.0,38.9048,39.0158,38.8591,39.0158,75700.0
2015-02-02 14:30:00,59.75,59.81,59.61,59.73,79800.0,39.0224,39.0616,38.9309,39.0093,79800.0
2015-02-02 14:35:00,59.74,59.76,59.62,59.7,92500.0,39.0158,39.0289,38.9375,38.9897,92500.0
2015-02-02 14:40:00,59.7,59.88,59.67,59.82,94300.0,38.9897,39.1073,38.9701,39.0681,94300.0
2015-02-02 14:45:00,59.82,59.86,59.69,59.69,91000.0,39.0681,39.0942,38.9832,38.9832,91000.0
2015-02-02 14:50:00,59.68,59.9,59.66,59.84,113200.0,38.9767,39.1203,38.9636,39.0812,113200.0
2015-02-02 14:55:00,59.84,59.85,59.68,59.77,76700.0,39.0812,39.0877,38.9767,39.0354,76700.0
2015-02-02 15:00:00,59.77,59.84,59.73,59.83,65700.0,39.0354,39.0812,39.0093,39.0746,65700.0
2015-02-02 15:05:00,59.82,59.96,59.77,59.93,97200.0,39.0681,39.1595,39.0354,39.1399,97200.0
2015-02-02 15:10:00,59.92,60.14,59.89,60.08,123700.0,39.1334,39.2771,39.1138,39.2379,123700.0
2015-02-02 15:15:00,60.07,60.07,59.96,60.05,106600.0,39.2314,39.2314,39.1595,39.2183,106600.0
2015-02-02 15:20:00,60.06,60.25,60.03,60.06,110600.0,39.2248,39.3489,39.2052,39.2248,110600.0
2015-02-02 15:25:00,60.05,60.11,59.99,60.07,96400.0,39.2183,39.2575,39.1791,39.2314,96400.0
2015-02-02 15:30:00,60.07,60.19,60.04,60.14,121700.0,39.2314,39.3097,39.2118,39.2771,121700.0
2015-02-02 15:35:00,60.15,60.48,60.14,60.48,149300.0,39.2836,39.4991,39.2771,39.4991,149300.0
2015-02-02 15:40:00,60.48,60.63,60.44,60.54,186300.0,39.4991,39.5971,39.473,39.5383,186300.0
2015-02-02 15:45:00,60.57,60.67,60.48,60.58,238800.0,39.5579,39.6232,39.4991,39.5644,238800.0
2015-02-02 15:50:00,60.58,60.69,60.56,60.62,220800.0,39.5644,39.6363,39.5514,39.5906,220800.0
2015-02-02 15:55:00,60.63,60.71,60.55,60.7,358200.0,39.5971,39.6493,39.5449,39.6428,358200.0
2015-02-03 09:30:00,61.6,61.69,61.26,61.68,326600.0,40.2306,40.2894,40.0085,40.2828,326600.0
2015-02-03 09:35:00,61.68,61.76,61.34,61.45,218100.0,40.2828,40.3351,40.0608,40.1326,218100.0
2015-02-03 09:40:00,61.46,61.49,61.04,61.32,147700.0,40.1392,40.1588,39.8649,40.0477,147700.0
2015-02-03 09:45:00,61.34,61.48,61.12,61.14,98400.0,40.0608,40.1522,39.9171,39.9302,98400.0
2015-02-03 09:50:00,61.15,61.18,60.76,60.83,119400.0,39.9367,39.9563,39.682,39.7277,119400.0
2015-02-03 09:55:00,60.83,61.05,60.82,60.86,80800.0,39.7277,39.8714,39.7212,39.7473,80800.0
2015-02-03 10:00:00,60.93,61.05,60.62,60.67,96200.0,39.793,39.8714,39.5906,39.6232,96200.0
2015-02-03 10:05:00,60.67,60.77,60.67,60.75,142100.0,39.6232,39.6885,39.6232,39.6755,142100.0
2015-02-03 10:10:00,60.75,60.81,60.69,60.79,134200.0,39.6755,39.7147,39.6363,39.7016,134200.0
2015-02-03 10:15:00,60.79,60.86,60.63,60.63,146000.0,39.7016,39.7473,39.5971,39.5971,146000.0
2015-02-03 10:20:00,60.61,60.86,60.6,60.77,85300.0,39.584,39.7473,39.5775,39.6885,85300.0
2015-02-03 10:25:00,60.75,60.98,60.75,60.96,101900.0,39.6755,39.8257,39.6755,39.8126,101900.0
2015-02-03 10:30:00,60.95,60.96,60.58,60.6,61000.0,39.8061,39.8126,39.5644,39.5775,61000.0
2015-02-03 10:35:00,60.6,60.61,60.46,60.46,91000.0,39.5775,39.584,39.4861,39.4861,91000.0
2015-02-03 10:40:00,60.46,60.68,60.44,60.55,80100.0,39.4861,39.6298,39.473,39.5449,80100.0
2015-02-03 10:45:00,60.54,60.56,60.33,60.36,77500.0,39.5383,39.5514,39.4012,39.4208,77500.0
2015-02-03 10:50:00,60.36,60.52,60.33,60.52,44800.0,39.4208,39.5253,39.4012,39.5253,44800.0
2015-02-03 10:55:00,60.51,60.53,60.31,60.37,57300.0,39.5187,39.5318,39.3881,39.4273,57300.0
2015-02-03 11:00:00,60.39,60.54,60.37,60.53,65300.0,39.4404,39.5383,39.4273,39.5318,65300.0
2015-02-03 11:05:00,60.53,60.66,60.45,60.62,68000.0,39.5318,39.6167,39.4795,39.5906,68000.0
2015-02-03 11:10:00,60.62,60.71,60.59,60.71,77700.0,39.5906,39.6493,39.571,39.6493,77700.0
2015-02-03 11:15:00,60.71,60.84,60.69,60.77,82300.0,39.6493,39.7342,39.6363,39.6885,82300.0
2015-02-03 11:20:00,60.78,60.82,60.7,60.72,62400.0,39.6951,39.7212,39.6428,39.6559,62400.0
2015-02-03 11:25:00,60.73,60.82,60.7,60.75,68500.0,39.6624,39.7212,39.6428,39.6755,68500.0
2015-02-03 11:30:00,60.74,60.74,60.61,60.71,100500.0,39.6689,39.6689,39.584,39.6493,100500.0
2015-02-03 11:35:00,60.72,60.76,60.63,60.7,93500.0,39.6559,39.682,39.5971,39.6428,93500.0
2015-02-03 11:40:00,60.69,60.81,60.6,60.8,62500.0,39.6363,39.7147,39.5775,39.7081,62500.0
2015-02-03 11:45:00,60.8,60.81,60.64,60.66,99300.0,39.7081,39.7147,39.6036,39.6167,99300.0
2015-02-03 11:50:00,60.64,60.65,60.4,60.4,63400.0,39.6036,39.6102,39.4469,39.4469,63400.0
2015-02-03 11:55:00,60.4,60.42,60.2,60.25,127300.0,39.4469,39.4599,39.3163,39.3489,127300.0
2015-02-03 12:00:00,60.24,60.25,60.11,60.17,104500.0,39.3424,39.3489,39.2575,39.2967,104500.0
2015-02-03 12:05:00,60.18,60.42,60.17,60.39,105400.0,39.3032,39.4599,39.2967,39.4404,105400.0
2015-02-03 12:10:00,60.38,60.49,60.37,60.48,56300.0,39.4338,39.5057,39.4273,39.4991,56300.0
2015-02-03 12:15:00,60.48,60.49,60.36,60.36,164000.0,39.4991,39.5057,39.4208,39.4208,164000.0
2015-02-03 12:20:00,60.36,60.4,60.26,60.34,104700.0,39.4208,39.4469,39.3555,39.4077,104700.0
2015-02-03 12:25:00,60.34,60.36,60.22,60.27,161000.0,39.4077,39.4208,39.3293,39.362,161000.0
2015-02-03 12:30:00,60.27,60.28,60.09,60.09,117300.0,39.362,39.3685,39.2444,39.2444,117300.0
2015-02-03 12:35:00,60.1,60.25,60.08,60.25,112500.0,39.251,39.3489,39.2379,39.3489,112500.0
2015-02-03 12:40:00,60.24,60.25,60.06,60.11,176300.0,39.3424,39.3489,39.2248,39.2575,176300.0
2015-02-03 12:45:00,60.11,60.11,59.99,60.02,192100.0,39.2575,39.2575,39.1791,39.1987,192100.0
2015-02-03 12:50:00,60.02,60.1,59.98,60.07,165400.0,39.1987,39.251,39.1726,39.2314,165400.0
2015-02-03 12:55:00,60.07,60.3,60.06,60.27,106100.0,39.2314,39.3816,39.2248,39.362,106100.0
2015-02-03 13:00:00,60.27,60.42,60.24,60.39,50900.0,39.362,39.4599,39.3424,39.4404,50900.0
2015-02-03 13:05:00,60.4,60.48,60.4,60.45,35300.0,39.4469,39.4991,39.4469,39.4795,35300.0
2015-02-03 13:10:00,60.44,60.6,60.39,60.53,69600.0,39.473,39.5775,39.4404,39.5318,69600.0
2015-02-03 13:15:00,60.54,60.56,60.48,60.51,35800.0,39.5383,39.5514,39.4991,39.5187,35800.0
2015-02-03 13:20:00,60.51,60.8,60.51,60.79,85900.0,39.5187,39.7081,39.5187,39.7016,85900.0
2015-02-03 13:25:00,60.79,60.84,60.77,60.83,90400.0,39.7016,39.7342,39.6885,39.7277,90400.0
2015-02-03 13:30:00,60.83,60.92,60.82,60.87,98500.0,39.7277,39.7865,39.7212,39.7538,98500.0
2015-02-03 13:35:00,60.88,60.93,60.86,60.9,110800.0,39.7604,39.793,39.7473,39.7734,110800.0
2015-02-03 13:40:00,60.89,60.91,60.87,60.9,103800.0,39.7669,39.78,39.7538,39.7734,103800.0
2015-02-03 13:45:00,60.91,60.91,60.87,60.89,41100.0,39.78,39.78,39.7538,39.7669,41100.0
2015-02-03 13:50:00,60.89,61.12,60.87,61.04,109000.0,39.7669,39.9171,39.7538,39.8649,109000.0
2015-02-03 13:55:00,61.03,61.2,61.02,61.07,86100.0,39.8583,39.9694,39.8518,39.8845,86100.0
2015-02-03 14:00:00,61.08,61.2,60.98,60.99,65700.0,39.891,39.9694,39.8257,39.8322,65700.0
2015-02-03 14:05:00,60.99,61.03,60.84,60.86,70200.0,39.8322,39.8583,39.7342,39.7473,70200.0
2015-02-03 14:10:00,60.86,60.97,60.86,60.96,41400.0,39.7473,39.8191,39.7473,39.8126,41400.0
2015-02-03 14:15:00,60.96,61.12,60.93,61.09,91900.0,39.8126,39.9171,39.793,39.8975,91900.0
2015-02-03 14:20:00,61.08,61.27,61.08,61.21,167100.0,39.891,40.0151,39.891,39.9759,167100.0
2015-02-03 14:25:00,61.21,61.22,61.09,61.16,178700.0,39.9759,39.9824,39.8975,39.9432,178700.0
2015-02-03 14:30:00,61.16,61.16,60.89,60.93,120300.0,39.9432,39.9432,39.7669,39.793,120300.0
2015-02-03 14:35:00,60.94,60.96,60.84,60.92,121100.0,39.7996,39.8126,39.7342,39.7865,121100.0
2015-02-03 14:40:00,60.91,61.14,60.87,61.13,64600.0,39.78,39.9302,39.7538,39.9236,64600.0
2015-02-03 14:45:00,61.12,61.23,61.08,61.23,95900.0,39.9171,39.989,39.891,39.989,95900.0
2015-02-03 14:50:00,61.24,61.25,61.08,61.15,90000.0,39.9955,40.002,39.891,39.9367,90000.0
2015-02-03 14:55:00,61.15,61.16,61.11,61.13,107900.0,39.9367,39.9432,39.9106,39.9236,107900.0
2015-02-03 15:00:00,61.12,61.28,61.11,61.28,104900.0,39.9171,40.0216,39.9106,40.0216,104900.0
2015-02-03 15:05:00,61.28,61.32,61.22,61.29,191000.0,40.0216,40.0477,39.9824,40.0281,191000.0
2015-02-03 15:10:00,61.29,61.3,61.2,61.29,129000.0,40.0281,40.0347,39.9694,40.0281,129000.0
2015-02-03 15:15:00,61.29,61.33,61.24,61.25,150200.0,40.0281,40.0543,39.9955,40.002,150200.0
2015-02-03 15:20:00,61.24,61.49,61.24,61.46,151300.0,39.9955,40.1588,39.9955,40.1392,151300.0
2015-02-03 15:25:00,61.46,61.46,61.3,61.41,131200.0,40.1392,40.1392,40.0347,40.1065,131200.0
2015-02-03 15:30:00,61.4,61.49,61.39,61.42,175700.0,40.1,40.1588,40.0934,40.113,175700.0
2015-02-03 15:35:00,61.42,61.63,61.42,61.63,201900.0,40.113,40.2502,40.113,40.2502,201900.0
2015-02-03 15:40:00,61.63,61.64,61.48,61.51,173100.0,40.2502,40.2567,40.1522,40.1718,173100.0
2015-02-03 15:45:00,61.52,61.6,61.46,61.53,192400.0,40.1784,40.2306,40.1392,40.1849,192400.0
2015-02-03 15:50:00,61.53,61.67,61.52,61.58,298200.0,40.1849,40.2763,40.1784,40.2175,298200.0
2015-02-03 15:55:00,61.58,61.71,61.49,61.64,491900.0,40.2175,40.3024,40.1588,40.2567,491900.0
2015-02-04 09:30:00,58.95,58.95,56.65,57.4,1331100.0,38.4999,38.4999,36.9978,37.4876,1331100.0
2015-02-04 09:35:00,57.41,58.3,57.34,57.8,738400.0,37.4941,38.0754,37.4484,37.7488,738400.0
2015-02-04 09:40:00,57.81,58.04,57.52,57.56,650700.0,37.7554,37.9056,37.566,37.5921,650700.0
2015-02-04 09:45:00,57.57,57.98,57.25,57.95,513400.0,37.5986,37.8664,37.3896,37.8468,513400.0
2015-02-04 09:50:00,57.97,58.1,57.76,57.97,663700.0,37.8599,37.9448,37.7227,37.8599,663700.0
2015-02-04 09:55:00,57.98,58.02,57.25,57.39,419700.0,37.8664,37.8925,37.3896,37.4811,419700.0
2015-02-04 10:00:00,57.42,57.77,57.4,57.68,742400.0,37.5007,37.7292,37.4876,37.6705,742400.0
2015-02-04 10:05:00,57.7,57.86,57.56,57.77,435300.0,37.6835,37.788,37.5921,37.7292,435300.0
2015-02-04 10:10:00,57.77,57.89,57.5,57.53,399500.0,37.7292,37.8076,37.5529,37.5725,399500.0
2015-02-04 10:15:00,57.52,57.68,57.38,57.4,531200.0,37.566,37.6705,37.4745,37.4876,531200.0
2015-02-04 10:20:00,57.4,57.46,57.25,57.4,385600.0,37.4876,37.5268,37.3896,37.4876,385600.0
2015-02-04 10:25:00,57.4,57.6,57.32,57.32,297100.0,37.4876,37.6182,37.4354,37.4354,297100.0
2015-02-04 10:30:00,57.32,57.43,57.2,57.22,370800.0,37.4354,37.5072,37.357,37.37,370800.0
2015-02-04 10:35:00,57.23,57.23,56.89,57.0,572500.0,37.3766,37.3766,37.1545,37.2264,572500.0
2015-02-04 10:40:00,57.0,57.34,56.93,57.05,675900.0,37.2264,37.4484,37.1806,37.259,675900.0
2015-02-04 10:45:00,57.06,57.29,57.0,57.29,683600.0,37.2656,37.4158,37.2264,37.4158,683600.0
2015-02-04 10:50:00,57.29,57.56,57.21,57.3,609800.0,37.4158,37.5921,37.3635,37.4223,609800.0
2015-02-04 10:55:00,57.31,57.35,57.1,57.1,431700.0,37.4288,37.4549,37.2917,37.2917,431700.0
2015-02-04 11:00:00,57.1,57.45,57.05,57.43,282700.0,37.2917,37.5203,37.259,37.5072,282700.0
2015-02-04 11:05:00,57.42,57.63,57.25,57.52,392900.0,37.5007,37.6378,37.3896,37.566,392900.0
2015-02-04 11:10:00,57.53,57.53,57.32,57.42,316300.0,37.5725,37.5725,37.4354,37.5007,316300.0
2015-02-04 11:15:00,57.4,57.52,57.32,57.48,250000.0,37.4876,37.566,37.4354,37.5399,250000.0
2015-02-04 11:20:00,57.48,57.57,57.28,57.34,453900.0,37.5399,37.5986,37.4092,37.4484,453900.0
2015-02-04 11:25:00,57.33,57.56,57.29,57.47,187400.0,37.4419,37.5921,37.4158,37.5333,187400.0
2015-02-04 11:30:00,57.48,57.57,57.3,57.48,594700.0,37.5399,37.5986,37.4223,37.5399,594700.0
2015-02-04 11:35:00,57.48,57.54,57.42,57.45,321600.0,37.5399,37.579,37.5007,37.5203,321600.0
2015-02-04 11:40:00,57.45,57.53,57.42,57.44,194900.0,37.5203,37.5725,37.5007,37.5137,194900.0
2015-02-04 11:45:00,57.44,57.7,57.43,57.5,394200.0,37.5137,37.6835,37.5072,37.5529,394200.0
2015-02-04 11:50:00,57.5,57.58,57.45,57.5,171900.0,37.5529,37.6052,37.5203,37.5529,171900.0
2015-02-04 11:55:00,57.5,57.77,57.5,57.6,222000.0,37.5529,37.7292,37.5529,37.6182,222000.0
2015-02-04 12:00:00,57.61,57.78,57.6,57.72,99800.0,37.6248,37.7358,37.6182,37.6966,99800.0
2015-02-04 12:05:00,57.73,57.73,57.65,57.65,125100.0,37.7031,37.7031,37.6509,37.6509,125100.0
2015-02-04 12:10:00,57.65,57.66,57.45,57.62,287600.0,37.6509,37.6574,37.5203,37.6313,287600.0
2015-02-04 12:15:00,57.61,57.87,57.61,57.83,171600.0,37.6248,37.7946,37.6248,37.7684,171600.0
2015-02-04 12:20:00,57.83,57.83,57.59,57.61,336900.0,37.7684,37.7684,37.6117,37.6248,336900.0
2015-02-04 12:25:00,57.62,57.64,57.5,57.5,125000.0,37.6313,37.6443,37.5529,37.5529,125000.0
2015-02-04 12:30:00,57.5,57.5,57.31,57.44,331600.0,37.5529,37.5529,37.4288,37.5137,331600.0
2015-02-04 12:35:00,57.45,57.49,57.39,57.43,174800.0,37.5203,37.5464,37.4811,37.5072,174800.0
2015-02-04 12:40:00,57.43,57.52,57.3,57.31,272700.0,37.5072,37.566,37.4223,37.4288,272700.0
2015-02-04 12:45:00,57.31,57.33,57.27,57.3,498900.0,37.4288,37.4419,37.4027,37.4223,498900.0
2015-02-04 12:50:00,57.3,57.36,57.28,57.36,219100.0,37.4223,37.4615,37.4092,37.4615,219100.0
2015-02-04 12:55:00,57.36,57.41,57.27,57.38,231500.0,37.4615,37.4941,37.4027,37.4745,231500.0
2015-02-04 13:00:00,57.39,57.44,57.36,57.38,191400.0,37.4811,37.5137,37.4615,37.4745,191400.0
2015-02-04 13:05:00,57.38,57.48,57.38,57.42,135000.0,37.4745,37.5399,37.4745,37.5007,135000.0
2015-02-04 13:10:00,57.42,57.43,57.4,57.41,119000.0,37.5007,37.5072,37.4876,37.4941,119000.0
2015-02-04 13:15:00,57.41,57.63,57.38,57.62,376000.0,37.4941,37.6378,37.4745,37.6313,376000.0
2015-02-04 13:20:00,57.63,57.65,57.4,57.55,248500.0,37.6378,37.6509,37.4876,37.5856,248500.0
2015-02-04 13:25:00,57.55,57.71,57.54,57.62,152000.0,37.5856,37.6901,37.579,37.6313,152000.0
2015-02-04 13:30:00,57.63,57.65,57.48,57.48,261800.0,37.6378,37.6509,37.5399,37.5399,261800.0
2015-02-04 13:35:00,57.48,57.53,57.41,57.47,140100.0,37.5399,37.5725,37.4941,37.5333,140100.0
2015-02-04 13:40:00,57.47,57.48,57.35,57.42,128700.0,37.5333,37.5399,37.4549,37.5007,128700.0
2015-02-04 13:45:00,57.42,57.59,57.41,57.49,256100.0,37.5007,37.6117,37.4941,37.5464,256100.0
2015-02-04 13:50:00,57.5,57.66,57.49,57.66,246200.0,37.5529,37.6574,37.5464,37.6574,246200.0
2015-02-04 13:55:00,57.66,57.77,57.6,57.7,292200.0,37.6574,37.7292,37.6182,37.6835,292200.0
2015-02-04 14:00:00,57.69,57.71,57.59,57.61,260000.0,37.677,37.6901,37.6117,37.6248,260000.0
2015-02-04 14:05:00,57.6,57.62,57.41,57.45,176500.0,37.6182,37.6313,37.4941,37.5203,176500.0
2015-02-04 14:10:00,57.46,57.56,57.42,57.54,332300.0,37.5268,37.5921,37.5007,37.579,332300.0
2015-02-04 14:15:00,57.54,57.57,57.46,57.51,287900.0,37.579,37.5986,37.5268,37.5594,287900.0
2015-02-04 14:20:00,57.52,57.56,57.46,57.46,211100.0,37.566,37.5921,37.5268,37.5268,211100.0
2015-02-04 14:25:00,57.45,57.51,57.36,57.46,178000.0,37.5203,37.5594,37.4615,37.5268,178000.0
2015-02-04 14:30:00,57.46,57.48,57.31,57.42,156800.0,37.5268,37.5399,37.4288,37.5007,156800.0
2015-02-04 14:35:00,57.42,57.51,57.41,57.47,206600.0,37.5007,37.5594,37.4941,37.5333,206600.0
2015-02-04 14:40:00,57.46,57.5,57.44,57.47,242400.0,37.5268,37.5529,37.5137,37.5333,242400.0
2015-02-04 14:45:00,57.47,57.51,57.24,57.29,461100.0,37.5333,37.5594,37.3831,37.4158,461100.0
2015-02-04 14:50:00,57.29,57.35,57.21,57.25,255900.0,37.4158,37.4549,37.3635,37.3896,255900.0
2015-02-04 14:55:00,57.25,57.27,57.09,57.14,318700.0,37.3896,37.4027,37.2851,37.3178,318700.0
2015-02-04 15:00:00,57.13,57.16,57.05,57.06,349000.0,37.3113,37.3309,37.259,37.2656,349000.0
2015-02-04 15:05:00,57.06,57.11,57.0,57.09,338200.0,37.2656,37.2982,37.2264,37.2851,338200.0
2015-02-04 15:10:00,57.08,57.21,57.06,57.21,328000.0,37.2786,37.3635,37.2656,37.3635,328000.0
2015-02-04 15:15:00,57.2,57.31,57.19,57.29,360100.0,37.357,37.4288,37.3505,37.4158,360100.0
2015-02-04 15:20:00,57.28,57.38,57.22,57.27,357400.0,37.4092,37.4745,37.37,37.4027,357400.0
2015-02-04 15:25:00,57.26,57.32,57.16,57.25,309600.0,37.3962,37.4354,37.3309,37.3896,309600.0
2015-02-04 15:30:00,57.25,57.34,57.21,57.3,323200.0,37.3896,37.4484,37.3635,37.4223,323200.0
2015-02-04 15:35:00,57.31,57.4,57.27,57.29,537900.0,37.4288,37.4876,37.4027,37.4158,537900.0
2015-02-04 15:40:00,57.28,57.34,57.14,57.14,638500.0,37.4092,37.4484,37.3178,37.3178,638500.0
2015-02-04 15:45:00,57.14,57.17,56.9,56.95,598400.0,37.3178,37.3374,37.1611,37.1937,598400.0
2015-02-04 15:50:00,56.96,56.97,56.77,56.83,595000.0,37.2002,37.2068,37.0762,37.1153,595000.0
2015-02-04 15:55:00,56.83,56.91,56.79,56.9,693600.0,37.1153,37.1676,37.0892,37.1611,693600.0
2015-02-05 09:30:00,57.55,57.97,57.48,57.7,589500.0,37.5856,37.8599,37.5399,37.6835,589500.0
2015-02-05 09:35:00,57.7,57.74,57.55,57.57,291100.0,37.6835,37.7097,37.5856,37.5986,291100.0
2015-02-05 09:40:00,57.57,57.7,57.56,57.67,294400.0,37.5986,37.6835,37.5921,37.6639,294400.0
2015-02-05 09:45:00,57.66,57.67,57.35,57.51,349700.0,37.6574,37.6639,37.4549,37.5594,349700.0
2015-02-05 09:50:00,57.52,57.59,57.44,57.55,256100.0,37.566,37.6117,37.5137,37.5856,256100.0
2015-02-05 09:55:00,57.55,57.55,57.3,57.4,259200.0,37.5856,37.5856,37.4223,37.4876,259200.0
2015-02-05 10:00:00,57.39,57.41,57.31,57.35,266400.0,37.4811,37.4941,37.4288,37.4549,266400.0
2015-02-05 10:05:00,57.35,57.37,57.12,57.13,481700.0,37.4549,37.468,37.3047,37.3113,481700.0
2015-02-05 10:10:00,57.14,57.17,56.54,56.6,791700.0,37.3178,37.3374,36.9259,36.9651,791700.0
2015-02-05 10:15:00,56.6,56.75,56.15,56.44,656500.0,36.9651,37.0631,36.6712,36.8606,656500.0
2015-02-05 10:20:00,56.44,56.63,56.25,56.42,362200.0,36.8606,36.9847,36.7365,36.8476,362200.0
2015-02-05 10:25:00,56.41,56.56,56.36,56.51,237500.0,36.841,36.939,36.8084,36.9064,237500.0
2015-02-05 10:30:00,56.52,56.54,56.5,56.52,231700.0,36.9129,36.9259,36.8998,36.9129,231700.0
2015-02-05 10:35:00,56.53,56.74,56.5,56.69,339000.0,36.9194,37.0566,36.8998,37.0239,339000.0
2015-02-05 10:40:00,56.69,56.74,56.51,56.57,257400.0,37.0239,37.0566,36.9064,36.9455,257400.0
2015-02-05 10:45:00,56.57,56.61,56.3,56.39,362100.0,36.9455,36.9717,36.7692,36.828,362100.0
2015-02-05 10:50:00,56.39,56.5,56.34,56.4,220200.0,36.828,36.8998,36.7953,36.8345,220200.0
2015-02-05 10:55:00,56.4,56.45,56.3,56.31,229500.0,36.8345,36.8672,36.7692,36.7757,229500.0
2015-02-05 11:00:00,56.31,56.48,56.31,56.47,298200.0,36.7757,36.8868,36.7757,36.8802,298200.0
2015-02-05 11:05:00,56.46,56.49,56.38,56.4,291900.0,36.8737,36.8933,36.8214,36.8345,291900.0
2015-02-05 11:10:00,56.4,56.42,56.32,56.34,205200.0,36.8345,36.8476,36.7823,36.7953,205200.0
2015-02-05 11:15:00,56.34,56.37,56.32,56.37,214500.0,36.7953,36.8149,36.7823,36.8149,214500.0
2015-02-05 11:20:00,56.37,56.55,56.34,56.43,305700.0,36.8149,36.9325,36.7953,36.8541,305700.0
2015-02-05 11:25:00,56.44,56.52,56.4,56.5,201500.0,36.8606,36.9129,36.8345,36.8998,201500.0
2015-02-05 11:30:00,56.5,56.51,56.42,56.45,226500.0,36.8998,36.9064,36.8476,36.8672,226500.0
2015-02-05 11:35:00,56.45,56.51,56.44,56.44,169200.0,36.8672,36.9064,36.8606,36.8606,169200.0
2015-02-05 11:40:00,56.45,56.49,56.38,56.42,169900.0,36.8672,36.8933,36.8214,36.8476,169900.0
2015-02-05 11:45:00,56.42,56.52,56.37,56.47,305300.0,36.8476,36.9129,36.8149,36.8802,305300.0
2015-02-05 11:50:00,56.47,56.52,56.44,56.49,156700.0,36.8802,36.9129,36.8606,36.8933,156700.0
2015-02-05 11:55:00,56.49,56.51,56.44,56.44,181500.0,36.8933,36.9064,36.8606,36.8606,181500.0
2015-02-05 12:00:00,56.45,56.5,56.44,56.5,151300.0,36.8672,36.8998,36.8606,36.8998,151300.0
2015-02-05 12:05:00,56.5,56.51,56.43,56.5,152500.0,36.8998,36.9064,36.8541,36.8998,152500.0
2015-02-05 12:10:00,56.51,56.56,56.48,56.52,185200.0,36.9064,36.939,36.8868,36.9129,185200.0
2015-02-05 12:15:00,56.52,56.69,56.51,56.65,168300.0,36.9129,37.0239,36.9064,36.9978,168300.0
2015-02-05 12:20:00,56.67,56.87,56.67,56.83,131400.0,37.0108,37.1415,37.0108,37.1153,131400.0
2015-02-05 12:25:00,56.84,57.0,56.82,56.94,327800.0,37.1219,37.2264,37.1088,37.1872,327800.0
2015-02-05 12:30:00,56.95,57.16,56.94,57.14,277400.0,37.1937,37.3309,37.1872,37.3178,277400.0
2015-02-05 12:35:00,57.14,57.29,57.12,57.29,117200.0,37.3178,37.4158,37.3047,37.4158,117200.0
2015-02-05 12:40:00,57.28,57.38,57.27,57.36,144200.0,37.4092,37.4745,37.4027,37.4615,144200.0
2015-02-05 12:45:00,57.36,57.53,57.36,57.43,198000.0,37.4615,37.5725,37.4615,37.5072,198000.0
2015-02-05 12:50:00,57.44,57.44,57.11,57.17,241600.0,37.5137,37.5137,37.2982,37.3374,241600.0
2015-02-05 12:55:00,57.17,57.2,57.11,57.17,143600.0,37.3374,37.357,37.2982,37.3374,143600.0
2015-02-05 13:00:00,57.18,57.41,57.15,57.41,169700.0,37.3439,37.4941,37.3243,37.4941,169700.0
2015-02-05 13:05:00,57.41,57.46,57.36,57.4,85100.0,37.4941,37.5268,37.4615,37.4876,85100.0
2015-02-05 13:10:00,57.4,57.51,57.39,57.44,112700.0,37.4876,37.5594,37.4811,37.5137,112700.0
2015-02-05 13:15:00,57.44,57.53,57.44,57.52,133300.0,37.5137,37.5725,37.5137,37.566,133300.0
2015-02-05 13:20:00,57.51,57.67,57.48,57.64,168200.0,37.5594,37.6639,37.5399,37.6443,168200.0
2015-02-05 13:25:00,57.64,57.67,57.63,57.64,93000.0,37.6443,37.6639,37.6378,37.6443,93000.0
2015-02-05 13:30:00,57.64,57.66,57.51,57.58,105800.0,37.6443,37.6574,37.5594,37.6052,105800.0
2015-02-05 13:35:00,57.59,57.76,57.58,57.75,116000.0,37.6117,37.7227,37.6052,37.7162,116000.0
2015-02-05 13:40:00,57.76,57.83,57.75,57.83,98000.0,37.7227,37.7684,37.7162,37.7684,98000.0
2015-02-05 13:45:00,57.82,57.85,57.75,57.75,123500.0,37.7619,37.7815,37.7162,37.7162,123500.0
2015-02-05 13:50:00,57.76,57.84,57.75,57.82,107800.0,37.7227,37.775,37.7162,37.7619,107800.0
2015-02-05 13:55:00,57.81,57.94,57.81,57.9,225800.0,37.7554,37.8403,37.7554,37.8142,225800.0
2015-02-05 14:00:00,57.9,57.96,57.89,57.94,222300.0,37.8142,37.8533,37.8076,37.8403,222300.0
2015-02-05 14:05:00,57.94,57.95,57.86,57.91,179200.0,37.8403,37.8468,37.788,37.8207,179200.0
2015-02-05 14:10:00,57.91,58.12,57.91,58.1,286300.0,37.8207,37.9578,37.8207,37.9448,286300.0
2015-02-05 14:15:00,58.11,58.25,58.1,58.25,172100.0,37.9513,38.0427,37.9448,38.0427,172100.0
2015-02-05 14:20:00,58.25,58.26,58.1,58.12,189700.0,38.0427,38.0493,37.9448,37.9578,189700.0
2015-02-05 14:25:00,58.12,58.13,58.0,58.05,212900.0,37.9578,37.9644,37.8795,37.9121,212900.0
2015-02-05 14:30:00,58.05,58.11,58.0,58.01,149000.0,37.9121,37.9513,37.8795,37.886,149000.0
2015-02-05 14:35:00,58.0,58.03,57.95,57.95,190800.0,37.8795,37.8991,37.8468,37.8468,190800.0
2015-02-05 14:40:00,57.96,58.0,57.9,57.93,136300.0,37.8533,37.8795,37.8142,37.8337,136300.0
2015-02-05 14:45:00,57.93,58.14,57.93,58.1,142700.0,37.8337,37.9709,37.8337,37.9448,142700.0
2015-02-05 14:50:00,58.09,58.23,58.09,58.16,112200.0,37.9382,38.0297,37.9382,37.984,112200.0
2015-02-05 14:55:00,58.17,58.25,58.1,58.23,95000.0,37.9905,38.0427,37.9448,38.0297,95000.0
2015-02-05 15:00:00,58.24,58.25,58.14,58.14,133000.0,38.0362,38.0427,37.9709,37.9709,133000.0
2015-02-05 15:05:00,58.14,58.23,58.1,58.1,111500.0,37.9709,38.0297,37.9448,37.9448,111500.0
2015-02-05 15:10:00,58.1,58.11,58.02,58.09,124300.0,37.9448,37.9513,37.8925,37.9382,124300.0
2015-02-05 15:15:00,58.08,58.08,57.97,57.98,272800.0,37.9317,37.9317,37.8599,37.8664,272800.0
2015-02-05 15:20:00,57.99,58.02,57.98,57.99,175200.0,37.8729,37.8925,37.8664,37.8729,175200.0
2015-02-05 15:25:00,58.0,58.08,57.98,58.02,139000.0,37.8795,37.9317,37.8664,37.8925,139000.0
2015-02-05 15:30:00,58.02,58.04,57.96,58.03,128500.0,37.8925,37.9056,37.8533,37.8991,128500.0
2015-02-05 15:35:00,58.02,58.09,57.99,58.09,147000.0,37.8925,37.9382,37.8729,37.9382,147000.0
2015-02-05 15:40:00,58.09,58.17,58.08,58.08,182700.0,37.9382,37.9905,37.9317,37.9317,182700.0
2015-02-05 15:45:00,58.09,58.12,57.96,57.97,175900.0,37.9382,37.9578,37.8533,37.8599,175900.0
2015-02-05 15:50:00,57.97,58.03,57.92,57.99,247600.0,37.8599,37.8991,37.8272,37.8729,247600.0
2015-02-05 15:55:00,57.99,58.06,57.95,57.97,459600.0,37.8729,37.9186,37.8468,37.8599,459600.0
2015-02-06 09:30:00,57.71,57.83,57.42,57.49,322100.0,37.6901,37.7684,37.5007,37.5464,322100.0
2015-02-06 09:35:00,57.51,57.61,57.01,57.04,197800.0,37.5594,37.6248,37.2329,37.2525,197800.0
2015-02-06 09:40:00,57.05,57.25,57.01,57.04,254900.0,37.259,37.3896,37.2329,37.2525,254900.0
2015-02-06 09:45:00,57.04,57.3,57.02,57.24,140900.0,37.2525,37.4223,37.2394,37.3831,140900.0
2015-02-06 09:50:00,57.23,57.47,57.21,57.25,162200.0,37.3766,37.5333,37.3635,37.3896,162200.0
2015-02-06 09:55:00,57.25,57.51,57.18,57.5,107300.0,37.3896,37.5594,37.3439,37.5529,107300.0
2015-02-06 10:00:00,57.5,57.62,57.38,57.4,530000.0,37.5529,37.6313,37.4745,37.4876,530000.0
2015-02-06 10:05:00,57.4,57.48,57.31,57.32,100300.0,37.4876,37.5399,37.4288,37.4354,100300.0
2015-02-06 10:10:00,57.32,57.42,57.3,57.35,125100.0,37.4354,37.5007,37.4223,37.4549,125100.0
2015-02-06 10:15:00,57.36,57.46,57.35,57.46,196800.0,37.4615,37.5268,37.4549,37.5268,196800.0
2015-02-06 10:20:00,57.46,57.56,57.42,57.5,125900.0,37.5268,37.5921,37.5007,37.5529,125900.0
2015-02-06 10:25:00,57.5,57.51,57.41,57.47,150800.0,37.5529,37.5594,37.4941,37.5333,150800.0
2015-02-06 10:30:00,57.47,57.49,57.45,57.45,128800.0,37.5333,37.5464,37.5203,37.5203,128800.0
2015-02-06 10:35:00,57.45,57.46,57.35,57.46,194700.0,37.5203,37.5268,37.4549,37.5268,194700.0
2015-02-06 10:40:00,57.46,57.51,57.39,57.48,202900.0,37.5268,37.5594,37.4811,37.5399,202900.0
2015-02-06 10:45:00,57.49,57.49,57.37,57.41,171400.0,37.5464,37.5464,37.468,37.4941,171400.0
2015-02-06 10:50:00,57.42,57.43,57.27,57.32,226600.0,37.5007,37.5072,37.4027,37.4354,226600.0
2015-02-06 10:55:00,57.33,57.36,57.19,57.2,117100.0,37.4419,37.4615,37.3505,37.357,117100.0
2015-02-06 11:00:00,57.21,57.48,57.19,57.4,144700.0,37.3635,37.5399,37.3505,37.4876,144700.0
2015-02-06 11:05:00,57.42,57.5,57.37,57.44,132600.0,37.5007,37.5529,37.468,37.5137,132600.0
2015-02-06 11:10:00,57.45,57.45,57.37,57.42,195100.0,37.5203,37.5203,37.468,37.5007,195100.0
2015-02-06 11:15:00,57.41,57.48,57.4,57.48,132800.0,37.4941,37.5399,37.4876,37.5399,132800.0
2015-02-06 11:20:00,57.48,57.49,57.43,57.47,125500.0,37.5399,37.5464,37.5072,37.5333,125500.0
2015-02-06 11:25:00,57.48,57.51,57.44,57.46,205300.0,37.5399,37.5594,37.5137,37.5268,205300.0
2015-02-06 11:30:00,57.46,57.48,57.36,57.36,114100.0,37.5268,37.5399,37.4615,37.4615,114100.0
2015-02-06 11:35:00,57.36,57.38,57.18,57.25,253200.0,37.4615,37.4745,37.3439,37.3896,253200.0
2015-02-06 11:40:00,57.24,57.33,57.18,57.22,162200.0,37.3831,37.4419,37.3439,37.37,162200.0
2015-02-06 11:45:00,57.21,57.23,57.07,57.1,210800.0,37.3635,37.3766,37.2721,37.2917,210800.0
2015-02-06 11:50:00,57.1,57.24,57.1,57.23,135900.0,37.2917,37.3831,37.2917,37.3766,135900.0
2015-02-06 11:55:00,57.23,57.34,57.23,57.34,122900.0,37.3766,37.4484,37.3766,37.4484,122900.0
2015-02-06 12:00:00,57.34,57.35,57.27,57.34,126000.0,37.4484,37.4549,37.4027,37.4484,126000.0
2015-02-06 12:05:00,57.34,57.34,57.21,57.26,92200.0,37.4484,37.4484,37.3635,37.3962,92200.0
2015-02-06 12:10:00,57.26,57.27,57.13,57.16,121700.0,37.3962,37.4027,37.3113,37.3309,121700.0
2015-02-06 12:15:00,57.16,57.33,57.15,57.31,108700.0,37.3309,37.4419,37.3243,37.4288,108700.0
2015-02-06 12:20:00,57.32,57.32,57.17,57.18,85700.0,37.4354,37.4354,37.3374,37.3439,85700.0
2015-02-06 12:25:00,57.17,57.22,57.15,57.18,122000.0,37.3374,37.37,37.3243,37.3439,122000.0
2015-02-06 12:30:00,57.19,57.23,57.14,57.15,156100.0,37.3505,37.3766,37.3178,37.3243,156100.0
2015-02-06 12:35:00,57.16,57.21,57.14,57.15,145800.0,37.3309,37.3635,37.3178,37.3243,145800.0
2015-02-06 12:40:00,57.15,57.2,56.9,56.92,325900.0,37.3243,37.357,37.1611,37.1741,325900.0
2015-02-06 12:45:00,56.91,57.0,56.84,57.0,141500.0,37.1676,37.2264,37.1219,37.2264,141500.0
2015-02-06 12:50:00,57.0,57.12,56.98,57.07,91200.0,37.2264,37.3047,37.2133,37.2721,91200.0
2015-02-06 12:55:00,57.07,57.19,57.06,57.18,76900.0,37.2721,37.3505,37.2656,37.3439,76900.0
2015-02-06 13:00:00,57.18,57.29,57.17,57.24,88100.0,37.3439,37.4158,37.3374,37.3831,88100.0
2015-02-06 13:05:00,57.24,57.26,57.15,57.2,111000.0,37.3831,37.3962,37.3243,37.357,111000.0
2015-02-06 13:10:00,57.21,57.23,57.08,57.08,136800.0,37.3635,37.3766,37.2786,37.2786,136800.0
2015-02-06 13:15:00,57.09,57.12,57.01,57.03,143800.0,37.2851,37.3047,37.2329,37.246,143800.0
2015-02-06 13:20:00,57.03,57.1,56.99,57.0,68300.0,37.246,37.2917,37.2198,37.2264,68300.0
2015-02-06 13:25:00,56.99,57.03,56.86,56.95,144000.0,37.2198,37.246,37.1349,37.1937,144000.0
2015-02-06 13:30:00,56.95,56.97,56.83,56.88,182500.0,37.1937,37.2068,37.1153,37.148,182500.0
2015-02-06 13:35:00,56.88,56.98,56.84,56.97,143000.0,37.148,37.2133,37.1219,37.2068,143000.0
2015-02-06 13:40:00,56.97,57.0,56.9,56.98,79900.0,37.2068,37.2264,37.1611,37.2133,79900.0
2015-02-06 13:45:00,56.98,57.07,56.97,57.03,132400.0,37.2133,37.2721,37.2068,37.246,132400.0
2015-02-06 13:50:00,57.03,57.15,57.03,57.11,91800.0,37.246,37.3243,37.246,37.2982,91800.0
2015-02-06 13:55:00,57.1,57.15,57.0,57.05,84400.0,37.2917,37.3243,37.2264,37.259,84400.0
2015-02-06 14:00:00,57.05,57.09,56.99,57.05,354200.0,37.259,37.2851,37.2198,37.259,354200.0
2015-02-06 14:05:00,57.06,57.09,57.01,57.03,94200.0,37.2656,37.2851,37.2329,37.246,94200.0
2015-02-06 14:10:00,57.02,57.13,56.99,57.06,78000.0,37.2394,37.3113,37.2198,37.2656,78000.0
2015-02-06 14:15:00,57.06,57.19,57.03,57.12,83200.0,37.2656,37.3505,37.246,37.3047,83200.0
2015-02-06 14:20:00,57.11,57.23,57.11,57.15,105400.0,37.2982,37.3766,37.2982,37.3243,105400.0
2015-02-06 14:25:00,57.16,57.2,57.12,57.19,82700.0,37.3309,37.357,37.3047,37.3505,82700.0
2015-02-06 14:30:00,57.2,57.21,57.15,57.19,94500.0,37.357,37.3635,37.3243,37.3505,94500.0
2015-02-06 14:35:00,57.19,57.24,57.17,57.19,133000.0,37.3505,37.3831,37.3374,37.3505,133000.0
2015-02-06 14:40:00,57.19,57.25,57.19,57.2,121500.0,37.3505,37.3896,37.3505,37.357,121500.0
2015-02-06 14:45:00,57.19,57.21,57.11,57.19,107600.0,37.3505,37.3635,37.2982,37.3505,107600.0
2015-02-06 14:50:00,57.19,57.2,57.06,57.13,68900.0,37.3505,37.357,37.2656,37.3113,68900.0
2015-02-06 14:55:00,57.14,57.15,57.01,57.01,96600.0,37.3178,37.3243,37.2329,37.2329,96600.0
2015-02-06 15:00:00,57.02,57.03,56.95,57.0,220500.0,37.2394,37.246,37.1937,37.2264,220500.0
2015-02-06 15:05:00,57.0,57.07,56.99,57.0,164900.0,37.2264,37.2721,37.2198,37.2264,164900.0
2015-02-06 15:10:00,57.0,57.04,56.92,56.96,117000.0,37.2264,37.2525,37.1741,37.2002,117000.0
2015-02-06 15:15:00,56.95,57.03,56.82,56.82,177700.0,37.1937,37.246,37.1088,37.1088,177700.0
2015-02-06 15:20:00,56.83,57.04,56.8,57.0,125300.0,37.1153,37.2525,37.0957,37.2264,125300.0
2015-02-06 15:25:00,57.0,57.01,56.85,56.85,115100.0,37.2264,37.2329,37.1284,37.1284,115100.0
2015-02-06 15:30:00,56.86,56.92,56.81,56.92,163100.0,37.1349,37.1741,37.1023,37.1741,163100.0
2015-02-06 15:35:00,56.92,56.94,56.86,56.9,193700.0,37.1741,37.1872,37.1349,37.1611,193700.0
2015-02-06 15:40:00,56.9,56.9,56.71,56.72,251500.0,37.1611,37.1611,37.037,37.0435,251500.0
2015-02-06 15:45:00,56.72,56.77,56.69,56.71,377800.0,37.0435,37.0762,37.0239,37.037,377800.0
2015-02-06 15:50:00,56.71,56.89,56.71,56.88,379000.0,37.037,37.1545,37.037,37.148,379000.0
2015-02-06 15:55:00,56.89,56.91,56.75,56.89,449400.0,37.1545,37.1676,37.0631,37.1545,449400.0
2015-02-09 09:30:00,55.67,56.1,55.51,55.61,1163100.0,36.3578,36.6386,36.2533,36.3186,1163100.0
2015-02-09 09:35:00,55.64,56.35,55.61,56.05,432500.0,36.3382,36.8019,36.3186,36.6059,432500.0
2015-02-09 09:40:00,56.05,56.06,55.69,55.7,434500.0,36.6059,36.6125,36.3708,36.3773,434500.0
2015-02-09 09:45:00,55.71,55.91,55.6,55.78,386000.0,36.3839,36.5145,36.312,36.4296,386000.0
2015-02-09 09:50:00,55.79,55.85,55.73,55.8,447100.0,36.4361,36.4753,36.3969,36.4427,447100.0
2015-02-09 09:55:00,55.8,56.03,55.79,55.97,971000.0,36.4427,36.5929,36.4361,36.5537,971000.0
2015-02-09 10:00:00,55.96,56.0,55.81,55.87,247100.0,36.5471,36.5733,36.4492,36.4884,247100.0
2015-02-09 10:05:00,55.87,55.93,55.75,55.87,492500.0,36.4884,36.5276,36.41,36.4884,492500.0
2015-02-09 10:10:00,55.86,56.03,55.85,55.95,301900.0,36.4818,36.5929,36.4753,36.5406,301900.0
2015-02-09 10:15:00,55.95,56.0,55.9,56.0,228000.0,36.5406,36.5733,36.508,36.5733,228000.0
2015-02-09 10:20:00,55.99,56.0,55.86,55.92,287500.0,36.5667,36.5733,36.4818,36.521,287500.0
2015-02-09 10:25:00,55.93,55.93,55.8,55.82,158700.0,36.5276,36.5276,36.4427,36.4557,158700.0
2015-02-09 10:30:00,55.82,55.88,55.75,55.84,244200.0,36.4557,36.4949,36.41,36.4688,244200.0
2015-02-09 10:35:00,55.85,56.01,55.84,55.98,282500.0,36.4753,36.5798,36.4688,36.5602,282500.0
2015-02-09 10:40:00,55.97,56.01,55.9,55.94,179700.0,36.5537,36.5798,36.508,36.5341,179700.0
2015-02-09 10:45:00,55.95,55.96,55.88,55.91,151900.0,36.5406,36.5471,36.4949,36.5145,151900.0
2015-02-09 10:50:00,55.9,56.13,55.9,56.06,192600.0,36.508,36.6582,36.508,36.6125,192600.0
2015-02-09 10:55:00,56.07,56.09,55.96,55.98,161800.0,36.619,36.6321,36.5471,36.5602,161800.0
2015-02-09 11:00:00,55.96,56.08,55.93,56.01,216400.0,36.5471,36.6255,36.5276,36.5798,216400.0
2015-02-09 11:05:00,56.02,56.05,55.96,55.97,226600.0,36.5863,36.6059,36.5471,36.5537,226600.0
2015-02-09 11:10:00,55.97,56.02,55.97,56.0,99400.0,36.5537,36.5863,36.5537,36.5733,99400.0
2015-02-09 11:15:00,56.0,56.06,55.98,55.99,151600.0,36.5733,36.6125,36.5602,36.5667,151600.0
2015-02-09 11:20:00,55.99,56.03,55.96,55.98,194300.0,36.5667,36.5929,36.5471,36.5602,194300.0
2015-02-09 11:25:00,55.98,56.01,55.96,56.0,243900.0,36.5602,36.5798,36.5471,36.5733,243900.0
2015-02-09 11:30:00,56.0,56.0,55.95,55.97,148700.0,36.5733,36.5733,36.5406,36.5537,148700.0
2015-02-09 11:35:00,55.97,56.0,55.96,56.0,219700.0,36.5537,36.5733,36.5471,36.5733,219700.0
2015-02-09 11:40:00,56.0,56.0,55.97,56.0,156200.0,36.5733,36.5733,36.5537,36.5733,156200.0
2015-02-09 11:45:00,56.0,56.0,55.95,55.96,277300.0,36.5733,36.5733,36.5406,36.5471,277300.0
2015-02-09 11:50:00,55.95,55.99,55.89,55.95,163700.0,36.5406,36.5667,36.5014,36.5406,163700.0
2015-02-09 11:55:00,55.95,56.02,55.94,56.0,242300.0,36.5406,36.5863,36.5341,36.5733,242300.0
2015-02-09 12:00:00,56.0,56.0,55.97,56.0,103100.0,36.5733,36.5733,36.5537,36.5733,103100.0
2015-02-09 12:05:00,56.0,56.01,55.98,56.0,184400.0,36.5733,36.5798,36.5602,36.5733,184400.0
2015-02-09 12:10:00,56.0,56.01,55.96,56.0,145200.0,36.5733,36.5798,36.5471,36.5733,145200.0
2015-02-09 12:15:00,56.0,56.01,55.92,56.0,142100.0,36.5733,36.5798,36.521,36.5733,142100.0
2015-02-09 12:20:00,56.0,56.0,55.96,55.99,109700.0,36.5733,36.5733,36.5471,36.5667,109700.0
2015-02-09 12:25:00,55.99,56.0,55.98,56.0,135300.0,36.5667,36.5733,36.5602,36.5733,135300.0
2015-02-09 12:30:00,56.0,56.0,55.97,55.98,198500.0,36.5733,36.5733,36.5537,36.5602,198500.0
2015-02-09 12:35:00,55.99,56.0,55.96,55.98,121900.0,36.5667,36.5733,36.5471,36.5602,121900.0
2015-02-09 12:40:00,55.98,56.0,55.96,56.0,151100.0,36.5602,36.5733,36.5471,36.5733,151100.0
2015-02-09 12:45:00,56.0,56.02,55.97,56.02,457200.0,36.5733,36.5863,36.5537,36.5863,457200.0
2015-02-09 12:50:00,56.01,56.09,55.97,56.0,283700.0,36.5798,36.6321,36.5537,36.5733,283700.0
2015-02-09 12:55:00,56.0,56.06,55.97,56.06,155300.0,36.5733,36.6125,36.5537,36.6125,155300.0
2015-02-09 13:00:00,56.06,56.11,55.98,56.01,195200.0,36.6125,36.6451,36.5602,36.5798,195200.0
2015-02-09 13:05:00,56.01,56.12,56.0,56.09,273200.0,36.5798,36.6516,36.5733,36.6321,273200.0
2015-02-09 13:10:00,56.08,56.14,56.03,56.05,212100.0,36.6255,36.6647,36.5929,36.6059,212100.0
2015-02-09 13:15:00,56.05,56.07,55.93,55.97,192400.0,36.6059,36.619,36.5276,36.5537,192400.0
2015-02-09 13:20:00,55.97,55.98,55.85,55.9,138800.0,36.5537,36.5602,36.4753,36.508,138800.0
2015-02-09 13:25:00,55.9,55.91,55.77,55.88,302700.0,36.508,36.5145,36.4231,36.4949,302700.0
2015-02-09 13:30:00,55.88,55.97,55.82,55.95,172100.0,36.4949,36.5537,36.4557,36.5406,172100.0
2015-02-09 13:35:00,55.95,55.96,55.9,55.93,97300.0,36.5406,36.5471,36.508,36.5276,97300.0
2015-02-09 13:40:00,55.93,55.95,55.92,55.92,129800.0,36.5276,36.5406,36.521,36.521,129800.0
2015-02-09 13:45:00,55.91,55.92,55.84,55.91,133800.0,36.5145,36.521,36.4688,36.5145,133800.0
2015-02-09 13:50:00,55.91,55.94,55.88,55.94,128000.0,36.5145,36.5341,36.4949,36.5341,128000.0
2015-02-09 13:55:00,55.94,55.95,55.92,55.94,184600.0,36.5341,36.5406,36.521,36.5341,184600.0
2015-02-09 14:00:00,55.93,55.94,55.91,55.91,158000.0,36.5276,36.5341,36.5145,36.5145,158000.0
2015-02-09 14:05:00,55.92,55.95,55.9,55.94,199500.0,36.521,36.5406,36.508,36.5341,199500.0
2015-02-09 14:10:00,55.93,55.95,55.87,55.88,192900.0,36.5276,36.5406,36.4884,36.4949,192900.0
2015-02-09 14:15:00,55.89,55.9,55.76,55.77,150700.0,36.5014,36.508,36.4165,36.4231,150700.0
2015-02-09 14:20:00,55.77,55.88,55.71,55.87,176500.0,36.4231,36.4949,36.3839,36.4884,176500.0
2015-02-09 14:25:00,55.88,55.94,55.86,55.88,268600.0,36.4949,36.5341,36.4818,36.4949,268600.0
2015-02-09 14:30:00,55.88,55.94,55.79,55.9,176800.0,36.4949,36.5341,36.4361,36.508,176800.0
2015-02-09 14:35:00,55.9,55.99,55.82,55.82,263200.0,36.508,36.5667,36.4557,36.4557,263200.0
2015-02-09 14:40:00,55.83,55.83,55.77,55.78,114400.0,36.4622,36.4622,36.4231,36.4296,114400.0
2015-02-09 14:45:00,55.78,55.78,55.65,55.66,155200.0,36.4296,36.4296,36.3447,36.3512,155200.0
2015-02-09 14:50:00,55.66,55.72,55.61,55.61,141200.0,36.3512,36.3904,36.3186,36.3186,141200.0
2015-02-09 14:55:00,55.62,55.71,55.6,55.61,171300.0,36.3251,36.3839,36.312,36.3186,171300.0
2015-02-09 15:00:00,55.62,55.65,55.42,55.44,313600.0,36.3251,36.3447,36.1945,36.2075,313600.0
2015-02-09 15:05:00,55.44,55.46,55.29,55.3,317000.0,36.2075,36.2206,36.1096,36.1161,317000.0
2015-02-09 15:10:00,55.3,55.34,55.23,55.23,413900.0,36.1161,36.1422,36.0704,36.0704,413900.0
2015-02-09 15:15:00,55.23,55.37,55.22,55.28,285500.0,36.0704,36.1618,36.0639,36.103,285500.0
2015-02-09 15:20:00,55.27,55.37,55.27,55.34,300200.0,36.0965,36.1618,36.0965,36.1422,300200.0
2015-02-09 15:25:00,55.34,55.38,55.32,55.35,301200.0,36.1422,36.1684,36.1292,36.1488,301200.0
2015-02-09 15:30:00,55.35,55.35,55.18,55.3,402400.0,36.1488,36.1488,36.0377,36.1161,402400.0
2015-02-09 15:35:00,55.31,55.34,55.26,55.32,310600.0,36.1226,36.1422,36.09,36.1292,310600.0
2015-02-09 15:40:00,55.32,55.49,55.31,55.44,392900.0,36.1292,36.2402,36.1226,36.2075,392900.0
2015-02-09 15:45:00,55.45,55.48,55.37,55.43,431200.0,36.2141,36.2337,36.1618,36.201,431200.0
2015-02-09 15:50:00,55.43,55.45,55.36,55.43,449200.0,36.201,36.2141,36.1553,36.201,449200.0
2015-02-09 15:55:00,55.43,55.56,55.42,55.47,742700.0,36.201,36.2859,36.1945,36.2271,742700.0
2015-02-10 09:30:00,55.93,56.09,55.63,55.75,543800.0,36.5276,36.6321,36.3316,36.41,543800.0
2015-02-10 09:35:00,55.76,55.77,55.6,55.73,135500.0,36.4165,36.4231,36.312,36.3969,135500.0
2015-02-10 09:40:00,55.73,55.93,55.66,55.87,259200.0,36.3969,36.5276,36.3512,36.4884,259200.0
2015-02-10 09:45:00,55.87,55.98,55.75,55.8,231000.0,36.4884,36.5602,36.41,36.4427,231000.0
2015-02-10 09:50:00,55.84,55.91,55.78,55.8,124900.0,36.4688,36.5145,36.4296,36.4427,124900.0
2015-02-10 09:55:00,55.8,55.93,55.8,55.84,197600.0,36.4427,36.5276,36.4427,36.4688,197600.0
2015-02-10 10:00:00,55.85,55.87,55.75,55.87,183400.0,36.4753,36.4884,36.41,36.4884,183400.0
2015-02-10 10:05:00,55.86,56.06,55.85,55.96,166800.0,36.4818,36.6125,36.4753,36.5471,166800.0
2015-02-10 10:10:00,55.96,56.02,55.85,55.87,153000.0,36.5471,36.5863,36.4753,36.4884,153000.0
2015-02-10 10:15:00,55.87,55.96,55.84,55.85,434800.0,36.4884,36.5471,36.4688,36.4753,434800.0
2015-02-10 10:20:00,55.86,55.89,55.83,55.88,216800.0,36.4818,36.5014,36.4622,36.4949,216800.0
2015-02-10 10:25:00,55.88,55.92,55.85,55.91,119300.0,36.4949,36.521,36.4753,36.5145,119300.0
2015-02-10 10:30:00,55.91,55.99,55.87,55.93,155400.0,36.5145,36.5667,36.4884,36.5276,155400.0
2015-02-10 10:35:00,55.94,55.97,55.9,55.94,220100.0,36.5341,36.5537,36.508,36.5341,220100.0
2015-02-10 10:40:00,55.94,56.0,55.92,55.97,198300.0,36.5341,36.5733,36.521,36.5537,198300.0
2015-02-10 10:45:00,55.97,56.01,55.75,55.82,170100.0,36.5537,36.5798,36.41,36.4557,170100.0
2015-02-10 10:50:00,55.83,55.86,55.71,55.8,125000.0,36.4622,36.4818,36.3839,36.4427,125000.0
2015-02-10 10:55:00,55.8,55.86,55.79,55.85,177400.0,36.4427,36.4818,36.4361,36.4753,177400.0
2015-02-10 11:00:00,55.85,55.86,55.8,55.82,119700.0,36.4753,36.4818,36.4427,36.4557,119700.0
2015-02-10 11:05:00,55.81,55.86,55.75,55.8,148100.0,36.4492,36.4818,36.41,36.4427,148100.0
2015-02-10 11:10:00,55.79,55.86,55.79,55.85,140300.0,36.4361,36.4818,36.4361,36.4753,140300.0
2015-02-10 11:15:00,55.85,55.89,55.83,55.84,124300.0,36.4753,36.5014,36.4622,36.4688,124300.0
2015-02-10 11:20:00,55.84,55.91,55.83,55.89,110600.0,36.4688,36.5145,36.4622,36.5014,110600.0
2015-02-10 11:25:00,55.9,56.03,55.89,56.0,133700.0,36.508,36.5929,36.5014,36.5733,133700.0
2015-02-10 11:30:00,56.0,56.03,55.98,55.99,137800.0,36.5733,36.5929,36.5602,36.5667,137800.0
2015-02-10 11:35:00,55.99,56.13,55.98,56.08,259300.0,36.5667,36.6582,36.5602,36.6255,259300.0
2015-02-10 11:40:00,56.09,56.13,56.05,56.06,71700.0,36.6321,36.6582,36.6059,36.6125,71700.0
2015-02-10 11:45:00,56.05,56.12,56.05,56.11,106100.0,36.6059,36.6516,36.6059,36.6451,106100.0
2015-02-10 11:50:00,56.12,56.17,56.1,56.15,132600.0,36.6516,36.6843,36.6386,36.6712,132600.0
2015-02-10 11:55:00,56.15,56.2,56.14,56.2,132900.0,36.6712,36.7039,36.6647,36.7039,132900.0
2015-02-10 12:00:00,56.21,56.43,56.2,56.42,344600.0,36.7104,36.8541,36.7039,36.8476,344600.0
2015-02-10 12:05:00,56.42,56.59,56.41,56.48,353900.0,36.8476,36.9586,36.841,36.8868,353900.0
2015-02-10 12:10:00,56.48,56.68,56.48,56.66,187000.0,36.8868,37.0174,36.8868,37.0043,187000.0
2015-02-10 12:15:00,56.66,56.74,56.65,56.7,155400.0,37.0043,37.0566,36.9978,37.0304,155400.0
2015-02-10 12:20:00,56.7,56.7,56.47,56.55,180300.0,37.0304,37.0304,36.8802,36.9325,180300.0
2015-02-10 12:25:00,56.55,56.58,56.42,56.45,194300.0,36.9325,36.9521,36.8476,36.8672,194300.0
2015-02-10 12:30:00,56.45,56.56,56.43,56.56,197200.0,36.8672,36.939,36.8541,36.939,197200.0
2015-02-10 12:35:00,56.56,56.56,56.49,56.53,141700.0,36.939,36.939,36.8933,36.9194,141700.0
2015-02-10 12:40:00,56.53,56.66,56.5,56.66,85400.0,36.9194,37.0043,36.8998,37.0043,85400.0
2015-02-10 12:45:00,56.66,56.83,56.65,56.71,183900.0,37.0043,37.1153,36.9978,37.037,183900.0
2015-02-10 12:50:00,56.71,56.74,56.66,56.71,142400.0,37.037,37.0566,37.0043,37.037,142400.0
2015-02-10 12:55:00,56.71,56.73,56.65,56.72,82300.0,37.037,37.05,36.9978,37.0435,82300.0
2015-02-10 13:00:00,56.73,56.74,56.6,56.61,82200.0,37.05,37.0566,36.9651,36.9717,82200.0
2015-02-10 13:05:00,56.61,56.64,56.59,56.61,101900.0,36.9717,36.9913,36.9586,36.9717,101900.0
2015-02-10 13:10:00,56.6,56.72,56.57,56.68,154900.0,36.9651,37.0435,36.9455,37.0174,154900.0
2015-02-10 13:15:00,56.67,56.68,56.58,56.62,76500.0,37.0108,37.0174,36.9521,36.9782,76500.0
2015-02-10 13:20:00,56.61,56.67,56.57,56.63,63600.0,36.9717,37.0108,36.9455,36.9847,63600.0
2015-02-10 13:25:00,56.63,56.82,56.6,56.76,64800.0,36.9847,37.1088,36.9651,37.0696,64800.0
2015-02-10 13:30:00,56.76,56.82,56.71,56.72,61100.0,37.0696,37.1088,37.037,37.0435,61100.0
2015-02-10 13:35:00,56.73,56.82,56.72,56.78,76800.0,37.05,37.1088,37.0435,37.0827,76800.0
2015-02-10 13:40:00,56.78,56.82,56.75,56.82,69100.0,37.0827,37.1088,37.0631,37.1088,69100.0
2015-02-10 13:45:00,56.82,56.87,56.69,56.74,321300.0,37.1088,37.1415,37.0239,37.0566,321300.0
2015-02-10 13:50:00,56.73,56.9,56.67,56.9,2273600.0,37.05,37.1611,37.0108,37.1611,2273600.0
2015-02-10 13:55:00,56.89,56.94,56.88,56.89,139400.0,37.1545,37.1872,37.148,37.1545,139400.0
2015-02-10 14:00:00,56.88,56.93,56.85,56.88,228100.0,37.148,37.1806,37.1284,37.148,228100.0
2015-02-10 14:05:00,56.89,56.9,56.69,56.71,167200.0,37.1545,37.1611,37.0239,37.037,167200.0
2015-02-10 14:10:00,56.72,56.8,56.69,56.8,85900.0,37.0435,37.0957,37.0239,37.0957,85900.0
2015-02-10 14:15:00,56.8,56.81,56.69,56.7,169200.0,37.0957,37.1023,37.0239,37.0304,169200.0
2015-02-10 14:20:00,56.7,56.77,56.62,56.71,161900.0,37.0304,37.0762,36.9782,37.037,161900.0
2015-02-10 14:25:00,56.71,56.78,56.68,56.75,143700.0,37.037,37.0827,37.0174,37.0631,143700.0
2015-02-10 14:30:00,56.76,56.79,56.67,56.68,261700.0,37.0696,37.0892,37.0108,37.0174,261700.0
2015-02-10 14:35:00,56.68,56.78,56.64,56.76,247400.0,37.0174,37.0827,36.9913,37.0696,247400.0
2015-02-10 14:40:00,56.77,56.81,56.74,56.8,216700.0,37.0762,37.1023,37.0566,37.0957,216700.0
2015-02-10 14:45:00,56.8,56.89,56.8,56.89,113100.0,37.0957,37.1545,37.0957,37.1545,113100.0
2015-02-10 14:50:00,56.89,56.9,56.84,56.85,188200.0,37.1545,37.1611,37.1219,37.1284,188200.0
2015-02-10 14:55:00,56.86,56.87,56.83,56.84,338700.0,37.1349,37.1415,37.1153,37.1219,338700.0
2015-02-10 15:00:00,56.84,56.84,56.77,56.79,209600.0,37.1219,37.1219,37.0762,37.0892,209600.0
2015-02-10 15:05:00,56.8,56.8,56.74,56.78,229700.0,37.0957,37.0957,37.0566,37.0827,229700.0
2015-02-10 15:10:00,56.78,56.83,56.77,56.83,246600.0,37.0827,37.1153,37.0762,37.1153,246600.0
2015-02-10 15:15:00,56.83,56.83,56.79,56.83,161900.0,37.1153,37.1153,37.0892,37.1153,161900.0
2015-02-10 15:20:00,56.83,56.86,56.82,56.86,225600.0,37.1153,37.1349,37.1088,37.1349,225600.0
2015-02-10 15:25:00,56.86,56.94,56.82,56.93,210100.0,37.1349,37.1872,37.1088,37.1806,210100.0
2015-02-10 15:30:00,56.93,56.97,56.93,56.95,234000.0,37.1806,37.2068,37.1806,37.1937,234000.0
2015-02-10 15:35:00,56.96,57.01,56.95,57.0,340700.0,37.2002,37.2329,37.1937,37.2264,340700.0
2015-02-10 15:40:00,57.0,57.0,56.94,56.96,397200.0,37.2264,37.2264,37.1872,37.2002,397200.0
2015-02-10 15:45:00,56.95,56.96,56.89,56.94,376100.0,37.1937,37.2002,37.1545,37.1872,376100.0
2015-02-10 15:50:00,56.94,56.97,56.89,56.91,427900.0,37.1872,37.2068,37.1545,37.1676,427900.0
2015-02-10 15:55:00,56.9,56.92,56.81,56.87,582800.0,37.1611,37.1741,37.1023,37.1415,582800.0
2015-02-11 09:30:00,57.37,57.37,57.07,57.11,303800.0,37.468,37.468,37.2721,37.2982,303800.0
2015-02-11 09:35:00,57.15,57.15,56.84,57.07,128000.0,37.3243,37.3243,37.1219,37.2721,128000.0
2015-02-11 09:40:00,57.07,57.38,57.07,57.26,231700.0,37.2721,37.4745,37.2721,37.3962,231700.0
2015-02-11 09:45:00,57.26,57.36,57.25,57.33,126400.0,37.3962,37.4615,37.3896,37.4419,126400.0
2015-02-11 09:50:00,57.32,57.72,57.3,57.66,386700.0,37.4354,37.6966,37.4223,37.6574,386700.0
2015-02-11 09:55:00,57.66,57.8,57.6,57.72,220600.0,37.6574,37.7488,37.6182,37.6966,220600.0
2015-02-11 10:00:00,57.71,57.75,57.49,57.63,198100.0,37.6901,37.7162,37.5464,37.6378,198100.0
2015-02-11 10:05:00,57.64,57.64,57.42,57.48,224000.0,37.6443,37.6443,37.5007,37.5399,224000.0
2015-02-11 10:10:00,57.48,57.64,57.35,57.45,119800.0,37.5399,37.6443,37.4549,37.5203,119800.0
2015-02-11 10:15:00,57.46,57.63,57.36,57.55,255300.0,37.5268,37.6378,37.4615,37.5856,255300.0
2015-02-11 10:20:00,57.55,57.79,57.55,57.77,186600.0,37.5856,37.7423,37.5856,37.7292,186600.0
2015-02-11 10:25:00,57.78,57.83,57.67,57.83,180700.0,37.7358,37.7684,37.6639,37.7684,180700.0
2015-02-11 10:30:00,57.82,57.82,57.49,57.56,166000.0,37.7619,37.7619,37.5464,37.5921,166000.0
2015-02-11 10:35:00,57.56,57.63,57.45,57.46,141100.0,37.5921,37.6378,37.5203,37.5268,141100.0
2015-02-11 10:40:00,57.47,57.55,57.43,57.54,229600.0,37.5333,37.5856,37.5072,37.579,229600.0
2015-02-11 10:45:00,57.54,57.57,57.44,57.44,143100.0,37.579,37.5986,37.5137,37.5137,143100.0
2015-02-11 10:50:00,57.46,57.47,57.27,57.37,189600.0,37.5268,37.5333,37.4027,37.468,189600.0
2015-02-11 10:55:00,57.37,57.41,57.19,57.26,152200.0,37.468,37.4941,37.3505,37.3962,152200.0
2015-02-11 11:00:00,57.26,57.55,57.25,57.32,121900.0,37.3962,37.5856,37.3896,37.4354,121900.0
2015-02-11 11:05:00,57.33,57.41,57.27,57.33,148600.0,37.4419,37.4941,37.4027,37.4419,148600.0
2015-02-11 11:10:00,57.33,57.33,57.14,57.18,77400.0,37.4419,37.4419,37.3178,37.3439,77400.0
2015-02-11 11:15:00,57.17,57.21,57.08,57.11,111500.0,37.3374,37.3635,37.2786,37.2982,111500.0
2015-02-11 11:20:00,57.12,57.12,56.95,57.0,235900.0,37.3047,37.3047,37.1937,37.2264,235900.0
2015-02-11 11:25:00,56.98,57.04,56.86,56.94,240100.0,37.2133,37.2525,37.1349,37.1872,240100.0
2015-02-11 11:30:00,56.94,57.12,56.89,57.12,132000.0,37.1872,37.3047,37.1545,37.3047,132000.0
2015-02-11 11:35:00,57.12,57.2,57.09,57.13,119500.0,37.3047,37.357,37.2851,37.3113,119500.0
2015-02-11 11:40:00,57.13,57.21,57.09,57.11,94600.0,37.3113,37.3635,37.2851,37.2982,94600.0
2015-02-11 11:45:00,57.11,57.19,57.05,57.19,104100.0,37.2982,37.3505,37.259,37.3505,104100.0
2015-02-11 11:50:00,57.19,57.27,56.96,56.98,251300.0,37.3505,37.4027,37.2002,37.2133,251300.0
2015-02-11 11:55:00,56.98,57.03,56.94,56.97,101700.0,37.2133,37.246,37.1872,37.2068,101700.0
2015-02-11 12:00:00,56.97,57.04,56.95,56.97,81700.0,37.2068,37.2525,37.1937,37.2068,81700.0
2015-02-11 12:05:00,56.97,57.0,56.96,56.98,77300.0,37.2068,37.2264,37.2002,37.2133,77300.0
2015-02-11 12:10:00,56.98,57.05,56.97,57.04,91700.0,37.2133,37.259,37.2068,37.2525,91700.0
2015-02-11 12:15:00,57.04,57.04,56.94,56.96,76500.0,37.2525,37.2525,37.1872,37.2002,76500.0
2015-02-11 12:20:00,56.96,56.98,56.82,56.87,79700.0,37.2002,37.2133,37.1088,37.1415,79700.0
2015-02-11 12:25:00,56.87,57.02,56.81,56.97,66700.0,37.1415,37.2394,37.1023,37.2068,66700.0
2015-02-11 12:30:00,56.98,57.04,56.9,56.92,59800.0,37.2133,37.2525,37.1611,37.1741,59800.0
2015-02-11 12:35:00,56.91,56.94,56.89,56.91,58400.0,37.1676,37.1872,37.1545,37.1676,58400.0
2015-02-11 12:40:00,56.92,56.93,56.75,56.78,84900.0,37.1741,37.1806,37.0631,37.0827,84900.0
2015-02-11 12:45:00,56.78,56.85,56.77,56.82,71900.0,37.0827,37.1284,37.0762,37.1088,71900.0
2015-02-11 12:50:00,56.83,56.83,56.67,56.67,69400.0,37.1153,37.1153,37.0108,37.0108,69400.0
2015-02-11 12:55:00,56.68,56.68,56.55,56.59,106900.0,37.0174,37.0174,36.9325,36.9586,106900.0
2015-02-11 13:00:00,56.6,56.67,56.55,56.55,75500.0,36.9651,37.0108,36.9325,36.9325,75500.0
2015-02-11 13:05:00,56.56,56.58,56.44,56.5,113600.0,36.939,36.9521,36.8606,36.8998,113600.0
2015-02-11 13:10:00,56.49,56.51,56.26,56.32,172200.0,36.8933,36.9064,36.7431,36.7823,172200.0
2015-02-11 13:15:00,56.32,56.42,56.26,56.41,186400.0,36.7823,36.8476,36.7431,36.841,186400.0
2015-02-11 13:20:00,56.41,56.51,56.38,56.41,100100.0,36.841,36.9064,36.8214,36.841,100100.0
2015-02-11 13:25:00,56.4,56.54,56.35,56.48,119600.0,36.8345,36.9259,36.8019,36.8868,119600.0
2015-02-11 13:30:00,56.47,56.47,56.33,56.35,73200.0,36.8802,36.8802,36.7888,36.8019,73200.0
2015-02-11 13:35:00,56.34,56.45,56.3,56.35,216000.0,36.7953,36.8672,36.7692,36.8019,216000.0
2015-02-11 13:40:00,56.35,56.51,56.32,56.42,87400.0,36.8019,36.9064,36.7823,36.8476,87400.0
2015-02-11 13:45:00,56.42,56.52,56.39,56.48,85200.0,36.8476,36.9129,36.828,36.8868,85200.0
2015-02-11 13:50:00,56.48,56.51,56.41,56.47,217200.0,36.8868,36.9064,36.841,36.8802,217200.0
2015-02-11 13:55:00,56.47,56.56,56.45,56.48,199900.0,36.8802,36.939,36.8672,36.8868,199900.0
2015-02-11 14:00:00,56.48,56.56,56.45,56.55,167000.0,36.8868,36.939,36.8672,36.9325,167000.0
2015-02-11 14:05:00,56.55,56.55,56.44,56.54,126200.0,36.9325,36.9325,36.8606,36.9259,126200.0
2015-02-11 14:10:00,56.53,56.59,56.46,56.57,166300.0,36.9194,36.9586,36.8737,36.9455,166300.0
2015-02-11 14:15:00,56.57,56.66,56.53,56.6,148700.0,36.9455,37.0043,36.9194,36.9651,148700.0
2015-02-11 14:20:00,56.6,56.62,56.5,56.55,133300.0,36.9651,36.9782,36.8998,36.9325,133300.0
2015-02-11 14:25:00,56.55,56.57,56.39,56.43,152700.0,36.9325,36.9455,36.828,36.8541,152700.0
2015-02-11 14:30:00,56.43,56.6,56.4,56.6,83800.0,36.8541,36.9651,36.8345,36.9651,83800.0
2015-02-11 14:35:00,56.6,56.69,56.57,56.62,96100.0,36.9651,37.0239,36.9455,36.9782,96100.0
2015-02-11 14:40:00,56.62,56.71,56.59,56.71,164200.0,36.9782,37.037,36.9586,37.037,164200.0
2015-02-11 14:45:00,56.71,56.75,56.67,56.73,130900.0,37.037,37.0631,37.0108,37.05,130900.0
2015-02-11 14:50:00,56.73,56.8,56.68,56.73,196500.0,37.05,37.0957,37.0174,37.05,196500.0
2015-02-11 14:55:00,56.73,56.75,56.62,56.64,137000.0,37.05,37.0631,36.9782,36.9913,137000.0
2015-02-11 15:00:00,56.64,56.73,56.63,56.71,101300.0,36.9913,37.05,36.9847,37.037,101300.0
2015-02-11 15:05:00,56.71,56.79,56.7,56.76,312500.0,37.037,37.0892,37.0304,37.0696,312500.0
2015-02-11 15:10:00,56.76,56.78,56.71,56.72,160600.0,37.0696,37.0827,37.037,37.0435,160600.0
2015-02-11 15:15:00,56.72,56.72,56.64,56.67,159900.0,37.0435,37.0435,36.9913,37.0108,159900.0
2015-02-11 15:20:00,56.67,56.76,56.63,56.73,124300.0,37.0108,37.0696,36.9847,37.05,124300.0
2015-02-11 15:25:00,56.73,56.92,56.73,56.8,245100.0,37.05,37.1741,37.05,37.0957,245100.0
2015-02-11 15:30:00,56.8,56.89,56.73,56.77,221800.0,37.0957,37.1545,37.05,37.0762,221800.0
2015-02-11 15:35:00,56.76,56.82,56.74,56.8,162800.0,37.0696,37.1088,37.0566,37.0957,162800.0
2015-02-11 15:40:00,56.8,56.82,56.71,56.72,196400.0,37.0957,37.1088,37.037,37.0435,196400.0
2015-02-11 15:45:00,56.72,56.74,56.51,56.55,234300.0,37.0435,37.0566,36.9064,36.9325,234300.0
2015-02-11 15:50:00,56.55,56.59,56.5,56.53,254200.0,36.9325,36.9586,36.8998,36.9194,254200.0
2015-02-11 15:55:00,56.54,56.74,56.53,56.69,479900.0,36.9259,37.0566,36.9194,37.0239,479900.0
2015-02-12 09:30:00,57.4,57.58,57.1,57.15,290000.0,37.4876,37.6052,37.2917,37.3243,290000.0
2015-02-12 09:35:00,57.15,57.19,56.9,56.92,110800.0,37.3243,37.3505,37.1611,37.1741,110800.0
2015-02-12 09:40:00,56.92,56.94,56.53,56.55,119400.0,37.1741,37.1872,36.9194,36.9325,119400.0
2015-02-12 09:45:00,56.54,56.79,56.53,56.73,93000.0,36.9259,37.0892,36.9194,37.05,93000.0
2015-02-12 09:50:00,56.72,56.85,56.65,56.81,71100.0,37.0435,37.1284,36.9978,37.1023,71100.0
2015-02-12 09:55:00,56.81,57.11,56.8,57.06,96500.0,37.1023,37.2982,37.0957,37.2656,96500.0
2015-02-12 10:00:00,57.1,57.11,57.0,57.1,113100.0,37.2917,37.2982,37.2264,37.2917,113100.0
2015-02-12 10:05:00,57.09,57.29,57.01,57.12,244800.0,37.2851,37.4158,37.2329,37.3047,244800.0
2015-02-12 10:10:00,57.13,57.16,57.04,57.07,97900.0,37.3113,37.3309,37.2525,37.2721,97900.0
2015-02-12 10:15:00,57.08,57.18,57.07,57.1,100900.0,37.2786,37.3439,37.2721,37.2917,100900.0
2015-02-12 10:20:00,57.1,57.1,56.94,56.96,170500.0,37.2917,37.2917,37.1872,37.2002,170500.0
2015-02-12 10:25:00,56.97,57.01,56.9,56.91,106100.0,37.2068,37.2329,37.1611,37.1676,106100.0
2015-02-12 10:30:00,56.9,56.95,56.87,56.89,121800.0,37.1611,37.1937,37.1415,37.1545,121800.0
2015-02-12 10:35:00,56.89,56.89,56.7,56.7,144300.0,37.1545,37.1545,37.0304,37.0304,144300.0
2015-02-12 10:40:00,56.71,56.81,56.7,56.8,63700.0,37.037,37.1023,37.0304,37.0957,63700.0
2015-02-12 10:45:00,56.8,56.98,56.78,56.85,121700.0,37.0957,37.2133,37.0827,37.1284,121700.0
2015-02-12 10:50:00,56.86,57.01,56.85,56.96,70700.0,37.1349,37.2329,37.1284,37.2002,70700.0
2015-02-12 10:55:00,56.97,57.12,56.96,57.01,202700.0,37.2068,37.3047,37.2002,37.2329,202700.0
2015-02-12 11:00:00,57.02,57.04,56.97,57.04,99200.0,37.2394,37.2525,37.2068,37.2525,99200.0
2015-02-12 11:05:00,57.04,57.14,56.99,57.0,92500.0,37.2525,37.3178,37.2198,37.2264,92500.0
2015-02-12 11:10:00,56.99,57.0,56.87,56.89,169700.0,37.2198,37.2264,37.1415,37.1545,169700.0
2015-02-12 11:15:00,56.9,56.9,56.71,56.74,156600.0,37.1611,37.1611,37.037,37.0566,156600.0
2015-02-12 11:20:00,56.74,56.75,56.44,56.45,385600.0,37.0566,37.0631,36.8606,36.8672,385600.0
2015-02-12 11:25:00,56.45,56.62,56.16,56.44,729700.0,36.8672,36.9782,36.6778,36.8606,729700.0
2015-02-12 11:30:00,56.45,56.63,56.45,56.47,168200.0,36.8672,36.9847,36.8672,36.8802,168200.0
2015-02-12 11:35:00,56.45,56.58,56.44,56.54,115800.0,36.8672,36.9521,36.8606,36.9259,115800.0
2015-02-12 11:40:00,56.54,56.59,56.48,56.5,109700.0,36.9259,36.9586,36.8868,36.8998,109700.0
2015-02-12 11:45:00,56.5,56.51,56.32,56.35,171300.0,36.8998,36.9064,36.7823,36.8019,171300.0
2015-02-12 11:50:00,56.34,56.61,56.21,56.41,293800.0,36.7953,36.9717,36.7104,36.841,293800.0
2015-02-12 11:55:00,56.41,56.44,56.25,56.29,115900.0,36.841,36.8606,36.7365,36.7627,115900.0
2015-02-12 12:00:00,56.29,56.56,56.28,56.51,108900.0,36.7627,36.939,36.7561,36.9064,108900.0
2015-02-12 12:05:00,56.51,56.64,56.5,56.63,132100.0,36.9064,36.9913,36.8998,36.9847,132100.0
2015-02-12 12:10:00,56.64,56.64,56.53,56.53,120200.0,36.9913,36.9913,36.9194,36.9194,120200.0
2015-02-12 12:15:00,56.53,56.54,56.31,56.36,142800.0,36.9194,36.9259,36.7757,36.8084,142800.0
2015-02-12 12:20:00,56.36,56.4,56.3,56.4,92800.0,36.8084,36.8345,36.7692,36.8345,92800.0
2015-02-12 12:25:00,56.4,56.52,56.37,56.51,104300.0,36.8345,36.9129,36.8149,36.9064,104300.0
2015-02-12 12:30:00,56.52,56.59,56.44,56.44,79100.0,36.9129,36.9586,36.8606,36.8606,79100.0
2015-02-12 12:35:00,56.45,56.54,56.44,56.54,126300.0,36.8672,36.9259,36.8606,36.9259,126300.0
2015-02-12 12:40:00,56.55,56.66,56.52,56.66,81100.0,36.9325,37.0043,36.9129,37.0043,81100.0
2015-02-12 12:45:00,56.66,56.73,56.58,56.6,85300.0,37.0043,37.05,36.9521,36.9651,85300.0
2015-02-12 12:50:00,56.59,56.71,56.58,56.7,91900.0,36.9586,37.037,36.9521,37.0304,91900.0
2015-02-12 12:55:00,56.71,56.76,56.65,56.67,105000.0,37.037,37.0696,36.9978,37.0108,105000.0
2015-02-12 13:00:00,56.67,56.75,56.64,56.67,75800.0,37.0108,37.0631,36.9913,37.0108,75800.0
2015-02-12 13:05:00,56.67,56.75,56.66,56.67,75000.0,37.0108,37.0631,37.0043,37.0108,75000.0
2015-02-12 13:10:00,56.67,56.75,56.55,56.56,116500.0,37.0108,37.0631,36.9325,36.939,116500.0
2015-02-12 13:15:00,56.56,56.61,56.48,56.6,70600.0,36.939,36.9717,36.8868,36.9651,70600.0
2015-02-12 13:20:00,56.61,56.77,56.61,56.71,90300.0,36.9717,37.0762,36.9717,37.037,90300.0
2015-02-12 13:25:00,56.71,56.75,56.66,56.73,63900.0,37.037,37.0631,37.0043,37.05,63900.0
2015-02-12 13:30:00,56.73,56.76,56.7,56.71,96900.0,37.05,37.0696,37.0304,37.037,96900.0
2015-02-12 13:35:00,56.71,56.76,56.69,56.73,107700.0,37.037,37.0696,37.0239,37.05,107700.0
2015-02-12 13:40:00,56.72,56.85,56.7,56.81,112300.0,37.0435,37.1284,37.0304,37.1023,112300.0
2015-02-12 13:45:00,56.81,56.83,56.71,56.71,102100.0,37.1023,37.1153,37.037,37.037,102100.0
2015-02-12 13:50:00,56.72,56.8,56.7,56.8,70100.0,37.0435,37.0957,37.0304,37.0957,70100.0
2015-02-12 13:55:00,56.79,56.89,56.77,56.77,81300.0,37.0892,37.1545,37.0762,37.0762,81300.0
2015-02-12 14:00:00,56.78,56.78,56.69,56.71,76600.0,37.0827,37.0827,37.0239,37.037,76600.0
2015-02-12 14:05:00,56.72,56.72,56.64,56.66,87900.0,37.0435,37.0435,36.9913,37.0043,87900.0
2015-02-12 14:10:00,56.66,56.67,56.62,56.62,95900.0,37.0043,37.0108,36.9782,36.9782,95900.0
2015-02-12 14:15:00,56.61,56.78,56.59,56.78,68000.0,36.9717,37.0827,36.9586,37.0827,68000.0
2015-02-12 14:20:00,56.79,56.88,56.78,56.88,96000.0,37.0892,37.148,37.0827,37.148,96000.0
2015-02-12 14:25:00,56.88,56.88,56.81,56.81,52400.0,37.148,37.148,37.1023,37.1023,52400.0
2015-02-12 14:30:00,56.82,56.82,56.72,56.76,108400.0,37.1088,37.1088,37.0435,37.0696,108400.0
2015-02-12 14:35:00,56.77,56.85,56.76,56.82,182000.0,37.0762,37.1284,37.0696,37.1088,182000.0
2015-02-12 14:40:00,56.83,56.91,56.81,56.85,86500.0,37.1153,37.1676,37.1023,37.1284,86500.0
2015-02-12 14:45:00,56.87,56.87,56.78,56.82,81700.0,37.1415,37.1415,37.0827,37.1088,81700.0
2015-02-12 14:50:00,56.82,56.83,56.76,56.77,39600.0,37.1088,37.1153,37.0696,37.0762,39600.0
2015-02-12 14:55:00,56.77,56.77,56.71,56.73,50200.0,37.0762,37.0762,37.037,37.05,50200.0
2015-02-12 15:00:00,56.73,56.84,56.72,56.78,109000.0,37.05,37.1219,37.0435,37.0827,109000.0
2015-02-12 15:05:00,56.79,57.01,56.78,57.01,159700.0,37.0892,37.2329,37.0827,37.2329,159700.0
2015-02-12 15:10:00,57.0,57.01,56.86,56.87,138200.0,37.2264,37.2329,37.1349,37.1415,138200.0
2015-02-12 15:15:00,56.86,57.0,56.86,56.96,108800.0,37.1349,37.2264,37.1349,37.2002,108800.0
2015-02-12 15:20:00,56.96,56.98,56.9,56.94,139800.0,37.2002,37.2133,37.1611,37.1872,139800.0
2015-02-12 15:25:00,56.94,56.99,56.88,56.92,119100.0,37.1872,37.2198,37.148,37.1741,119100.0
2015-02-12 15:30:00,56.92,56.98,56.87,56.9,123300.0,37.1741,37.2133,37.1415,37.1611,123300.0
2015-02-12 15:35:00,56.91,56.98,56.89,56.92,140500.0,37.1676,37.2133,37.1545,37.1741,140500.0
2015-02-12 15:40:00,56.94,57.01,56.91,56.97,240200.0,37.1872,37.2329,37.1676,37.2068,240200.0
2015-02-12 15:45:00,56.98,57.0,56.97,56.98,197900.0,37.2133,37.2264,37.2068,37.2133,197900.0
2015-02-12 15:50:00,56.98,56.98,56.93,56.97,257000.0,37.2133,37.2133,37.1806,37.2068,257000.0
2015-02-12 15:55:00,56.97,57.06,56.96,57.05,522200.0,37.2068,37.2656,37.2002,37.259,522200.0
2015-02-13 09:30:00,57.35,57.65,57.12,57.25,359200.0,37.4549,37.6509,37.3047,37.3896,359200.0
2015-02-13 09:35:00,57.26,57.46,57.11,57.29,170700.0,37.3962,37.5268,37.2982,37.4158,170700.0
2015-02-13 09:40:00,57.32,57.36,57.12,57.17,82100.0,37.4354,37.4615,37.3047,37.3374,82100.0
2015-02-13 09:45:00,57.18,57.35,57.07,57.09,212700.0,37.3439,37.4549,37.2721,37.2851,212700.0
2015-02-13 09:50:00,57.09,57.14,56.96,56.98,179100.0,37.2851,37.3178,37.2002,37.2133,179100.0
2015-02-13 09:55:00,56.99,57.13,56.97,57.09,70900.0,37.2198,37.3113,37.2068,37.2851,70900.0
2015-02-13 10:00:00,57.08,57.16,56.95,56.95,136600.0,37.2786,37.3309,37.1937,37.1937,136600.0
2015-02-13 10:05:00,56.96,57.01,56.9,56.98,148400.0,37.2002,37.2329,37.1611,37.2133,148400.0
2015-02-13 10:10:00,56.97,57.0,56.95,56.98,164100.0,37.2068,37.2264,37.1937,37.2133,164100.0
2015-02-13 10:15:00,56.97,57.13,56.96,57.13,198400.0,37.2068,37.3113,37.2002,37.3113,198400.0
2015-02-13 10:20:00,57.13,57.19,57.0,57.07,126800.0,37.3113,37.3505,37.2264,37.2721,126800.0
2015-02-13 10:25:00,57.1,57.26,57.08,57.23,165700.0,37.2917,37.3962,37.2786,37.3766,165700.0
2015-02-13 10:30:00,57.24,57.3,57.01,57.05,79500.0,37.3831,37.4223,37.2329,37.259,79500.0
2015-02-13 10:35:00,57.05,57.1,57.02,57.06,66900.0,37.259,37.2917,37.2394,37.2656,66900.0
2015-02-13 10:40:00,57.06,57.16,57.03,57.11,100500.0,37.2656,37.3309,37.246,37.2982,100500.0
2015-02-13 10:45:00,57.12,57.12,57.06,57.1,98300.0,37.3047,37.3047,37.2656,37.2917,98300.0
2015-02-13 10:50:00,57.1,57.11,57.03,57.1,260100.0,37.2917,37.2982,37.246,37.2917,260100.0
2015-02-13 10:55:00,57.1,57.11,57.07,57.1,109800.0,37.2917,37.2982,37.2721,37.2917,109800.0
2015-02-13 11:00:00,57.1,57.27,57.1,57.27,78100.0,37.2917,37.4027,37.2917,37.4027,78100.0
2015-02-13 11:05:00,57.27,57.47,57.27,57.43,141400.0,37.4027,37.5333,37.4027,37.5072,141400.0
2015-02-13 11:10:00,57.44,57.56,57.44,57.5,145800.0,37.5137,37.5921,37.5137,37.5529,145800.0
2015-02-13 11:15:00,57.51,57.51,57.38,57.5,116900.0,37.5594,37.5594,37.4745,37.5529,116900.0
2015-02-13 11:20:00,57.5,57.71,57.48,57.65,226800.0,37.5529,37.6901,37.5399,37.6509,226800.0
2015-02-13 11:25:00,57.64,57.75,57.64,57.71,168400.0,37.6443,37.7162,37.6443,37.6901,168400.0
2015-02-13 11:30:00,57.7,57.75,57.68,57.73,134300.0,37.6835,37.7162,37.6705,37.7031,134300.0
2015-02-13 11:35:00,57.74,57.74,57.65,57.7,75100.0,37.7097,37.7097,37.6509,37.6835,75100.0
2015-02-13 11:40:00,57.7,57.72,57.61,57.63,78600.0,37.6835,37.6966,37.6248,37.6378,78600.0
2015-02-13 11:45:00,57.64,57.87,57.62,57.85,122700.0,37.6443,37.7946,37.6313,37.7815,122700.0
2015-02-13 11:50:00,57.84,57.94,57.84,57.85,157500.0,37.775,37.8403,37.775,37.7815,157500.0
2015-02-13 11:55:00,57.84,57.94,57.84,57.86,199700.0,37.775,37.8403,37.775,37.788,199700.0
2015-02-13 12:00:00,57.85,57.94,57.84,57.91,89500.0,37.7815,37.8403,37.775,37.8207,89500.0
2015-02-13 12:05:00,57.91,57.94,57.86,57.86,126300.0,37.8207,37.8403,37.788,37.788,126300.0
2015-02-13 12:10:00,57.85,57.89,57.81,57.89,75100.0,37.7815,37.8076,37.7554,37.8076,75100.0
2015-02-13 12:15:00,57.88,57.89,57.8,57.83,87900.0,37.8011,37.8076,37.7488,37.7684,87900.0
2015-02-13 12:20:00,57.82,57.85,57.77,57.8,81900.0,37.7619,37.7815,37.7292,37.7488,81900.0
2015-02-13 12:25:00,57.8,57.96,57.79,57.95,85700.0,37.7488,37.8533,37.7423,37.8468,85700.0
2015-02-13 12:30:00,57.95,57.99,57.92,57.99,248300.0,37.8468,37.8729,37.8272,37.8729,248300.0
2015-02-13 12:35:00,57.99,58.04,57.94,57.95,147700.0,37.8729,37.9056,37.8403,37.8468,147700.0
2015-02-13 12:40:00,57.96,58.1,57.95,58.03,119100.0,37.8533,37.9448,37.8468,37.8991,119100.0
2015-02-13 12:45:00,58.03,58.05,57.99,58.02,100700.0,37.8991,37.9121,37.8729,37.8925,100700.0
2015-02-13 12:50:00,58.02,58.02,57.81,57.81,134200.0,37.8925,37.8925,37.7554,37.7554,134200.0
2015-02-13 12:55:00,57.8,57.8,57.69,57.76,71300.0,37.7488,37.7488,37.677,37.7227,71300.0
2015-02-13 13:00:00,57.76,57.9,57.74,57.83,72600.0,37.7227,37.8142,37.7097,37.7684,72600.0
2015-02-13 13:05:00,57.82,57.83,57.62,57.65,117200.0,37.7619,37.7684,37.6313,37.6509,117200.0
2015-02-13 13:10:00,57.64,57.7,57.59,57.6,76700.0,37.6443,37.6835,37.6117,37.6182,76700.0
2015-02-13 13:15:00,57.59,57.63,57.53,57.53,54900.0,37.6117,37.6378,37.5725,37.5725,54900.0
2015-02-13 13:20:00,57.54,57.61,57.46,57.59,65400.0,37.579,37.6248,37.5268,37.6117,65400.0
2015-02-13 13:25:00,57.6,57.69,57.59,57.67,60700.0,37.6182,37.677,37.6117,37.6639,60700.0
2015-02-13 13:30:00,57.67,57.68,57.55,57.62,70400.0,37.6639,37.6705,37.5856,37.6313,70400.0
2015-02-13 13:35:00,57.61,57.62,57.54,57.55,64100.0,37.6248,37.6313,37.579,37.5856,64100.0
2015-02-13 13:40:00,57.55,57.56,57.46,57.5,82500.0,37.5856,37.5921,37.5268,37.5529,82500.0
2015-02-13 13:45:00,57.51,57.63,57.5,57.61,42800.0,37.5594,37.6378,37.5529,37.6248,42800.0
2015-02-13 13:50:00,57.61,57.68,57.61,57.67,52200.0,37.6248,37.6705,37.6248,37.6639,52200.0
2015-02-13 13:55:00,57.67,57.73,57.62,57.63,83900.0,37.6639,37.7031,37.6313,37.6378,83900.0
2015-02-13 14:00:00,57.63,57.64,57.54,57.64,63700.0,37.6378,37.6443,37.579,37.6443,63700.0
2015-02-13 14:05:00,57.64,57.72,57.59,57.59,52500.0,37.6443,37.6966,37.6117,37.6117,52500.0
2015-02-13 14:10:00,57.59,57.67,57.59,57.66,81900.0,37.6117,37.6639,37.6117,37.6574,81900.0
2015-02-13 14:15:00,57.66,57.67,57.55,57.62,59200.0,37.6574,37.6639,37.5856,37.6313,59200.0
2015-02-13 14:20:00,57.62,57.68,57.6,57.64,45000.0,37.6313,37.6705,37.6182,37.6443,45000.0
2015-02-13 14:25:00,57.64,57.72,57.63,57.71,30500.0,37.6443,37.6966,37.6378,37.6901,30500.0
2015-02-13 14:30:00,57.71,57.73,57.61,57.65,63100.0,37.6901,37.7031,37.6248,37.6509,63100.0
2015-02-13 14:35:00,57.65,57.72,57.63,57.67,100000.0,37.6509,37.6966,37.6378,37.6639,100000.0
2015-02-13 14:40:00,57.67,57.73,57.65,57.68,237400.0,37.6639,37.7031,37.6509,37.6705,237400.0
2015-02-13 14:45:00,57.68,57.78,57.67,57.71,121600.0,37.6705,37.7358,37.6639,37.6901,121600.0
2015-02-13 14:50:00,57.7,57.71,57.57,57.65,72400.0,37.6835,37.6901,37.5986,37.6509,72400.0
2015-02-13 14:55:00,57.65,57.69,57.62,57.66,97300.0,37.6509,37.677,37.6313,37.6574,97300.0
2015-02-13 15:00:00,57.67,57.69,57.62,57.67,70800.0,37.6639,37.677,37.6313,37.6639,70800.0
2015-02-13 15:05:00,57.66,57.83,57.66,57.78,92300.0,37.6574,37.7684,37.6574,37.7358,92300.0
2015-02-13 15:10:00,57.77,57.91,57.77,57.89,76200.0,37.7292,37.8207,37.7292,37.8076,76200.0
2015-02-13 15:15:00,57.88,57.95,57.82,57.94,106800.0,37.8011,37.8468,37.7619,37.8403,106800.0
2015-02-13 15:20:00,57.94,57.98,57.9,57.94,125000.0,37.8403,37.8664,37.8142,37.8403,125000.0
2015-02-13 15:25:00,57.94,58.02,57.89,57.94,213000.0,37.8403,37.8925,37.8076,37.8403,213000.0
2015-02-13 15:30:00,57.93,58.01,57.9,58.0,140700.0,37.8337,37.886,37.8142,37.8795,140700.0
2015-02-13 15:35:00,58.0,58.02,57.91,57.96,149500.0,37.8795,37.8925,37.8207,37.8533,149500.0
2015-02-13 15:40:00,57.97,57.99,57.93,57.94,158400.0,37.8599,37.8729,37.8337,37.8403,158400.0
2015-02-13 15:45:00,57.94,58.0,57.94,57.98,177800.0,37.8403,37.8795,37.8403,37.8664,177800.0
2015-02-13 15:50:00,57.98,58.05,57.96,58.03,192100.0,37.8664,37.9121,37.8533,37.8991,192100.0
2015-02-13 15:55:00,58.03,58.07,57.97,58.03,355700.0,37.8991,37.9252,37.8599,37.8991,355700.0
2015-02-17 09:30:00,58.95,59.0,58.51,58.79,742600.0,38.4999,38.5326,38.2125,38.3954,742600.0
2015-02-17 09:35:00,58.73,58.74,58.16,58.23,310000.0,38.3562,38.3627,37.984,38.0297,310000.0
2015-02-17 09:40:00,58.23,58.25,58.02,58.03,161500.0,38.0297,38.0427,37.8925,37.8991,161500.0
2015-02-17 09:45:00,58.01,58.11,57.9,58.03,344800.0,37.886,37.9513,37.8142,37.8991,344800.0
2015-02-17 09:50:00,58.03,58.12,58.02,58.1,100300.0,37.8991,37.9578,37.8925,37.9448,100300.0
2015-02-17 09:55:00,58.1,58.35,58.09,58.28,155800.0,37.9448,38.108,37.9382,38.0623,155800.0
2015-02-17 10:00:00,58.28,58.54,58.26,58.49,273200.0,38.0623,38.2321,38.0493,38.1995,273200.0
2015-02-17 10:05:00,58.49,58.54,58.38,58.39,121500.0,38.1995,38.2321,38.1276,38.1342,121500.0
2015-02-17 10:10:00,58.38,58.53,58.34,58.46,90400.0,38.1276,38.2256,38.1015,38.1799,90400.0
2015-02-17 10:15:00,58.46,58.47,58.35,58.38,152600.0,38.1799,38.1864,38.108,38.1276,152600.0
2015-02-17 10:20:00,58.38,58.41,58.25,58.3,148200.0,38.1276,38.1472,38.0427,38.0754,148200.0
2015-02-17 10:25:00,58.3,58.4,58.27,58.4,127700.0,38.0754,38.1407,38.0558,38.1407,127700.0
2015-02-17 10:30:00,58.4,58.41,58.31,58.31,97200.0,38.1407,38.1472,38.0819,38.0819,97200.0
2015-02-17 10:35:00,58.31,58.45,58.28,58.45,177500.0,38.0819,38.1734,38.0623,38.1734,177500.0
2015-02-17 10:40:00,58.45,58.5,58.41,58.41,164900.0,38.1734,38.206,38.1472,38.1472,164900.0
2015-02-17 10:45:00,58.41,58.5,58.37,58.43,105700.0,38.1472,38.206,38.1211,38.1603,105700.0
2015-02-17 10:50:00,58.43,58.5,58.4,58.43,118500.0,38.1603,38.206,38.1407,38.1603,118500.0
2015-02-17 10:55:00,58.44,58.5,58.38,58.4,114500.0,38.1668,38.206,38.1276,38.1407,114500.0
2015-02-17 11:00:00,58.4,58.5,58.39,58.49,106500.0,38.1407,38.206,38.1342,38.1995,106500.0
2015-02-17 11:05:00,58.48,58.5,58.35,58.37,112100.0,38.1929,38.206,38.108,38.1211,112100.0
2015-02-17 11:10:00,58.37,58.38,58.25,58.29,117000.0,38.1211,38.1276,38.0427,38.0689,117000.0
2015-02-17 11:15:00,58.28,58.36,58.27,58.29,95900.0,38.0623,38.1146,38.0558,38.0689,95900.0
2015-02-17 11:20:00,58.3,58.43,58.3,58.37,107700.0,38.0754,38.1603,38.0754,38.1211,107700.0
2015-02-17 11:25:00,58.37,58.39,58.33,58.36,70200.0,38.1211,38.1342,38.095,38.1146,70200.0
2015-02-17 11:30:00,58.37,58.39,58.22,58.31,144000.0,38.1211,38.1342,38.0231,38.0819,144000.0
2015-02-17 11:35:00,58.32,58.35,58.25,58.26,58500.0,38.0885,38.108,38.0427,38.0493,58500.0
2015-02-17 11:40:00,58.25,58.29,58.23,58.28,88700.0,38.0427,38.0689,38.0297,38.0623,88700.0
2015-02-17 11:45:00,58.28,58.39,58.28,58.36,109900.0,38.0623,38.1342,38.0623,38.1146,109900.0
2015-02-17 11:50:00,58.37,58.43,58.34,58.35,88100.0,38.1211,38.1603,38.1015,38.108,88100.0
2015-02-17 11:55:00,58.35,58.38,58.3,58.31,64400.0,38.108,38.1276,38.0754,38.0819,64400.0
2015-02-17 12:00:00,58.3,58.36,58.24,58.26,82500.0,38.0754,38.1146,38.0362,38.0493,82500.0
2015-02-17 12:05:00,58.25,58.39,58.24,58.39,54500.0,38.0427,38.1342,38.0362,38.1342,54500.0
2015-02-17 12:10:00,58.38,58.49,58.35,58.47,91000.0,38.1276,38.1995,38.108,38.1864,91000.0
2015-02-17 12:15:00,58.47,58.53,58.45,58.51,83700.0,38.1864,38.2256,38.1734,38.2125,83700.0
2015-02-17 12:20:00,58.51,58.51,58.41,58.44,75500.0,38.2125,38.2125,38.1472,38.1668,75500.0
2015-02-17 12:25:00,58.44,58.44,58.33,58.41,69900.0,38.1668,38.1668,38.095,38.1472,69900.0
2015-02-17 12:30:00,58.4,58.53,58.39,58.44,47600.0,38.1407,38.2256,38.1342,38.1668,47600.0
2015-02-17 12:35:00,58.44,58.53,58.36,58.36,53000.0,38.1668,38.2256,38.1146,38.1146,53000.0
2015-02-17 12:40:00,58.37,58.4,58.31,58.33,54700.0,38.1211,38.1407,38.0819,38.095,54700.0
2015-02-17 12:45:00,58.34,58.45,58.32,58.44,47700.0,38.1015,38.1734,38.0885,38.1668,47700.0
2015-02-17 12:50:00,58.43,58.55,58.42,58.52,74100.0,38.1603,38.2387,38.1538,38.2191,74100.0
2015-02-17 12:55:00,58.52,58.54,58.47,58.5,54900.0,38.2191,38.2321,38.1864,38.206,54900.0
2015-02-17 13:00:00,58.49,58.5,58.38,58.45,68300.0,38.1995,38.206,38.1276,38.1734,68300.0
2015-02-17 13:05:00,58.44,58.56,58.4,58.55,98000.0,38.1668,38.2452,38.1407,38.2387,98000.0
2015-02-17 13:10:00,58.55,58.63,58.49,58.6,69700.0,38.2387,38.2909,38.1995,38.2713,69700.0
2015-02-17 13:15:00,58.61,58.64,58.56,58.62,59200.0,38.2778,38.2974,38.2452,38.2844,59200.0
2015-02-17 13:20:00,58.61,58.65,58.53,58.63,87600.0,38.2778,38.304,38.2256,38.2909,87600.0
2015-02-17 13:25:00,58.63,58.64,58.56,58.59,73500.0,38.2909,38.2974,38.2452,38.2648,73500.0
2015-02-17 13:30:00,58.6,58.61,58.52,58.57,62900.0,38.2713,38.2778,38.2191,38.2517,62900.0
2015-02-17 13:35:00,58.57,58.6,58.54,58.57,105800.0,38.2517,38.2713,38.2321,38.2517,105800.0
2015-02-17 13:40:00,58.57,58.59,58.53,58.59,101500.0,38.2517,38.2648,38.2256,38.2648,101500.0
2015-02-17 13:45:00,58.58,58.59,58.54,58.57,68500.0,38.2583,38.2648,38.2321,38.2517,68500.0
2015-02-17 13:50:00,58.57,58.66,58.55,58.65,150200.0,38.2517,38.3105,38.2387,38.304,150200.0
2015-02-17 13:55:00,58.66,58.73,58.65,58.68,148000.0,38.3105,38.3562,38.304,38.3236,148000.0
2015-02-17 14:00:00,58.68,58.7,58.66,58.68,146700.0,38.3236,38.3366,38.3105,38.3236,146700.0
2015-02-17 14:05:00,58.68,58.71,58.65,58.7,98100.0,38.3236,38.3432,38.304,38.3366,98100.0
2015-02-17 14:10:00,58.69,58.76,58.68,58.76,115900.0,38.3301,38.3758,38.3236,38.3758,115900.0
2015-02-17 14:15:00,58.76,58.79,58.71,58.77,104200.0,38.3758,38.3954,38.3432,38.3823,104200.0
2015-02-17 14:20:00,58.78,58.81,58.74,58.76,102000.0,38.3889,38.4085,38.3627,38.3758,102000.0
2015-02-17 14:25:00,58.76,58.81,58.73,58.79,116500.0,38.3758,38.4085,38.3562,38.3954,116500.0
2015-02-17 14:30:00,58.79,58.8,58.74,58.79,84200.0,38.3954,38.4019,38.3627,38.3954,84200.0
2015-02-17 14:35:00,58.79,58.82,58.73,58.75,102000.0,38.3954,38.415,38.3562,38.3693,102000.0
2015-02-17 14:40:00,58.75,58.78,58.72,58.77,69400.0,38.3693,38.3889,38.3497,38.3823,69400.0
2015-02-17 14:45:00,58.77,58.83,58.75,58.81,91000.0,38.3823,38.4215,38.3693,38.4085,91000.0
2015-02-17 14:50:00,58.82,58.83,58.76,58.77,78400.0,38.415,38.4215,38.3758,38.3823,78400.0
2015-02-17 14:55:00,58.77,58.8,58.75,58.78,111200.0,38.3823,38.4019,38.3693,38.3889,111200.0
2015-02-17 15:00:00,58.78,58.83,58.76,58.76,190100.0,38.3889,38.4215,38.3758,38.3758,190100.0
2015-02-17 15:05:00,58.75,58.75,58.63,58.65,154200.0,38.3693,38.3693,38.2909,38.304,154200.0
2015-02-17 15:10:00,58.66,58.67,58.59,58.64,175300.0,38.3105,38.317,38.2648,38.2974,175300.0
2015-02-17 15:15:00,58.65,58.8,58.63,58.78,152300.0,38.304,38.4019,38.2909,38.3889,152300.0
2015-02-17 15:20:00,58.78,58.82,58.7,58.79,132200.0,38.3889,38.415,38.3366,38.3954,132200.0
2015-02-17 15:25:00,58.78,58.79,58.75,58.77,92000.0,38.3889,38.3954,38.3693,38.3823,92000.0
2015-02-17 15:30:00,58.78,58.78,58.66,58.69,178900.0,38.3889,38.3889,38.3105,38.3301,178900.0
2015-02-17 15:35:00,58.7,58.7,58.61,58.64,160600.0,38.3366,38.3366,38.2778,38.2974,160600.0
2015-02-17 15:40:00,58.65,58.73,58.64,58.64,189100.0,38.304,38.3562,38.2974,38.2974,189100.0
2015-02-17 15:45:00,58.65,58.66,58.53,58.62,316400.0,38.304,38.3105,38.2256,38.2844,316400.0
2015-02-17 15:50:00,58.62,58.65,58.61,58.64,232700.0,38.2844,38.304,38.2778,38.2974,232700.0
2015-02-17 15:55:00,58.65,58.77,58.64,58.75,455000.0,38.304,38.3823,38.2974,38.3693,455000.0
2015-02-18 09:30:00,59.15,59.15,58.8,59.01,305800.0,38.6305,38.6305,38.4019,38.5391,305800.0
2015-02-18 09:35:00,59.01,59.36,58.96,59.3,233200.0,38.5391,38.7677,38.5064,38.7285,233200.0
2015-02-18 09:40:00,59.3,59.34,58.94,59.04,130700.0,38.7285,38.7546,38.4934,38.5587,130700.0
2015-02-18 09:45:00,59.03,59.12,58.91,58.94,112800.0,38.5521,38.6109,38.4738,38.4934,112800.0
2015-02-18 09:50:00,58.94,58.95,58.72,58.73,74600.0,38.4934,38.4999,38.3497,38.3562,74600.0
2015-02-18 09:55:00,58.73,58.9,58.71,58.82,106900.0,38.3562,38.4672,38.3432,38.415,106900.0
2015-02-18 10:00:00,58.81,58.86,58.66,58.66,105100.0,38.4085,38.4411,38.3105,38.3105,105100.0
2015-02-18 10:05:00,58.66,58.69,58.52,58.54,158600.0,38.3105,38.3301,38.2191,38.2321,158600.0
2015-02-18 10:10:00,58.52,58.6,58.51,58.6,66700.0,38.2191,38.2713,38.2125,38.2713,66700.0
2015-02-18 10:15:00,58.58,58.61,58.41,58.45,113400.0,38.2583,38.2778,38.1472,38.1734,113400.0
2015-02-18 10:20:00,58.45,58.5,58.35,58.36,82900.0,38.1734,38.206,38.108,38.1146,82900.0
2015-02-18 10:25:00,58.35,58.48,58.3,58.47,207400.0,38.108,38.1929,38.0754,38.1864,207400.0
2015-02-18 10:30:00,58.48,58.59,58.47,58.54,100500.0,38.1929,38.2648,38.1864,38.2321,100500.0
2015-02-18 10:35:00,58.53,58.88,58.53,58.86,147900.0,38.2256,38.4542,38.2256,38.4411,147900.0
2015-02-18 10:40:00,58.87,58.91,58.79,58.84,125800.0,38.4477,38.4738,38.3954,38.4281,125800.0
2015-02-18 10:45:00,58.84,58.85,58.75,58.78,97000.0,38.4281,38.4346,38.3693,38.3889,97000.0
2015-02-18 10:50:00,58.78,58.84,58.7,58.73,129500.0,38.3889,38.4281,38.3366,38.3562,129500.0
2015-02-18 10:55:00,58.74,58.8,58.69,58.79,198100.0,38.3627,38.4019,38.3301,38.3954,198100.0
2015-02-18 11:00:00,58.79,58.95,58.78,58.91,97900.0,38.3954,38.4999,38.3889,38.4738,97900.0
2015-02-18 11:05:00,58.91,59.15,58.9,59.12,195200.0,38.4738,38.6305,38.4672,38.6109,195200.0
2015-02-18 11:10:00,59.11,59.15,58.97,58.99,89000.0,38.6044,38.6305,38.513,38.526,89000.0
2015-02-18 11:15:00,58.99,59.13,58.99,59.11,107200.0,38.526,38.6175,38.526,38.6044,107200.0
2015-02-18 11:20:00,59.12,59.14,59.0,59.08,77100.0,38.6109,38.624,38.5326,38.5848,77100.0
2015-02-18 11:25:00,59.07,59.25,59.04,59.23,124800.0,38.5783,38.6958,38.5587,38.6828,124800.0
2015-02-18 11:30:00,59.23,59.25,58.99,59.04,101400.0,38.6828,38.6958,38.526,38.5587,101400.0
2015-02-18 11:35:00,59.03,59.04,58.87,58.93,248500.0,38.5521,38.5587,38.4477,38.4868,248500.0
2015-02-18 11:40:00,58.92,59.13,58.91,59.13,90700.0,38.4803,38.6175,38.4738,38.6175,90700.0
2015-02-18 11:45:00,59.14,59.3,59.12,59.27,124400.0,38.624,38.7285,38.6109,38.7089,124400.0
2015-02-18 11:50:00,59.26,59.37,59.26,59.33,106800.0,38.7024,38.7742,38.7024,38.7481,106800.0
2015-02-18 11:55:00,59.34,59.35,59.22,59.25,119500.0,38.7546,38.7611,38.6762,38.6958,119500.0
2015-02-18 12:00:00,59.23,59.36,59.23,59.34,102100.0,38.6828,38.7677,38.6828,38.7546,102100.0
2015-02-18 12:05:00,59.34,59.38,59.3,59.31,49700.0,38.7546,38.7807,38.7285,38.735,49700.0
2015-02-18 12:10:00,59.31,59.37,59.28,59.31,70500.0,38.735,38.7742,38.7154,38.735,70500.0
2015-02-18 12:15:00,59.29,59.31,59.23,59.29,77900.0,38.722,38.735,38.6828,38.722,77900.0
2015-02-18 12:20:00,59.3,59.32,59.09,59.11,79000.0,38.7285,38.7415,38.5913,38.6044,79000.0
2015-02-18 12:25:00,59.11,59.18,59.09,59.14,41600.0,38.6044,38.6501,38.5913,38.624,41600.0
2015-02-18 12:30:00,59.14,59.16,58.98,59.0,167800.0,38.624,38.637,38.5195,38.5326,167800.0
2015-02-18 12:35:00,59.01,59.05,58.94,58.98,58000.0,38.5391,38.5652,38.4934,38.5195,58000.0
2015-02-18 12:40:00,58.98,59.06,58.95,59.04,97300.0,38.5195,38.5717,38.4999,38.5587,97300.0
2015-02-18 12:45:00,59.04,59.1,58.9,58.96,162800.0,38.5587,38.5979,38.4672,38.5064,162800.0
2015-02-18 12:50:00,58.95,59.01,58.93,58.95,106500.0,38.4999,38.5391,38.4868,38.4999,106500.0
2015-02-18 12:55:00,58.95,58.95,58.84,58.85,92900.0,38.4999,38.4999,38.4281,38.4346,92900.0
2015-02-18 13:00:00,58.85,58.9,58.83,58.86,52500.0,38.4346,38.4672,38.4215,38.4411,52500.0
2015-02-18 13:05:00,58.86,58.92,58.85,58.91,63700.0,38.4411,38.4803,38.4346,38.4738,63700.0
2015-02-18 13:10:00,58.93,58.94,58.9,58.92,51300.0,38.4868,38.4934,38.4672,38.4803,51300.0
2015-02-18 13:15:00,58.92,58.94,58.86,58.9,77500.0,38.4803,38.4934,38.4411,38.4672,77500.0
2015-02-18 13:20:00,58.89,58.9,58.86,58.88,60300.0,38.4607,38.4672,38.4411,38.4542,60300.0
2015-02-18 13:25:00,58.88,58.88,58.84,58.87,73900.0,38.4542,38.4542,38.4281,38.4477,73900.0
2015-02-18 13:30:00,58.87,58.89,58.76,58.8,143800.0,38.4477,38.4607,38.3758,38.4019,143800.0
2015-02-18 13:35:00,58.8,58.8,58.72,58.76,99500.0,38.4019,38.4019,38.3497,38.3758,99500.0
2015-02-18 13:40:00,58.74,58.8,58.73,58.75,139300.0,38.3627,38.4019,38.3562,38.3693,139300.0
2015-02-18 13:45:00,58.75,58.8,58.73,58.75,138700.0,38.3693,38.4019,38.3562,38.3693,138700.0
2015-02-18 13:50:00,58.75,58.91,58.75,58.85,108400.0,38.3693,38.4738,38.3693,38.4346,108400.0
2015-02-18 13:55:00,58.85,58.98,58.85,58.98,65800.0,38.4346,38.5195,38.4346,38.5195,65800.0
2015-02-18 14:00:00,58.97,59.16,58.89,58.92,174500.0,38.513,38.637,38.4607,38.4803,174500.0
2015-02-18 14:05:00,58.92,59.01,58.91,58.98,96300.0,38.4803,38.5391,38.4738,38.5195,96300.0
2015-02-18 14:10:00,58.98,59.0,58.96,58.97,53800.0,38.5195,38.5326,38.5064,38.513,53800.0
2015-02-18 14:15:00,58.98,58.99,58.94,58.97,76600.0,38.5195,38.526,38.4934,38.513,76600.0
2015-02-18 14:20:00,58.96,59.0,58.92,58.92,127800.0,38.5064,38.5326,38.4803,38.4803,127800.0
2015-02-18 14:25:00,58.93,59.01,58.91,59.01,76500.0,38.4868,38.5391,38.4738,38.5391,76500.0
2015-02-18 14:30:00,59.01,59.14,58.98,59.14,66600.0,38.5391,38.624,38.5195,38.624,66600.0
2015-02-18 14:35:00,59.13,59.15,59.06,59.09,57300.0,38.6175,38.6305,38.5717,38.5913,57300.0
2015-02-18 14:40:00,59.1,59.25,59.08,59.22,81300.0,38.5979,38.6958,38.5848,38.6762,81300.0
2015-02-18 14:45:00,59.22,59.32,59.2,59.3,118500.0,38.6762,38.7415,38.6632,38.7285,118500.0
2015-02-18 14:50:00,59.29,59.32,59.25,59.28,77900.0,38.722,38.7415,38.6958,38.7154,77900.0
2015-02-18 14:55:00,59.28,59.35,59.27,59.33,107900.0,38.7154,38.7611,38.7089,38.7481,107900.0
2015-02-18 15:00:00,59.34,59.46,59.33,59.45,110600.0,38.7546,38.833,38.7481,38.8264,110600.0
2015-02-18 15:05:00,59.44,59.46,59.38,59.39,102400.0,38.8199,38.833,38.7807,38.7873,102400.0
2015-02-18 15:10:00,59.38,59.39,59.29,59.3,62400.0,38.7807,38.7873,38.722,38.7285,62400.0
2015-02-18 15:15:00,59.3,59.37,59.27,59.35,83700.0,38.7285,38.7742,38.7089,38.7611,83700.0
2015-02-18 15:20:00,59.35,59.41,59.32,59.4,126400.0,38.7611,38.8003,38.7415,38.7938,126400.0
2015-02-18 15:25:00,59.4,59.46,59.36,59.42,115800.0,38.7938,38.833,38.7677,38.8069,115800.0
2015-02-18 15:30:00,59.42,59.48,59.35,59.36,121400.0,38.8069,38.846,38.7611,38.7677,121400.0
2015-02-18 15:35:00,59.36,59.38,59.26,59.27,163500.0,38.7677,38.7807,38.7024,38.7089,163500.0
2015-02-18 15:40:00,59.27,59.27,59.14,59.17,108100.0,38.7089,38.7089,38.624,38.6436,108100.0
2015-02-18 15:45:00,59.16,59.19,59.12,59.12,157900.0,38.637,38.6566,38.6109,38.6109,157900.0
2015-02-18 15:50:00,59.12,59.29,59.12,59.29,223200.0,38.6109,38.722,38.6109,38.722,223200.0
2015-02-18 15:55:00,59.29,59.36,59.22,59.25,388200.0,38.722,38.7677,38.6762,38.6958,388200.0
2015-02-19 09:30:00,58.92,59.01,58.65,58.8,323900.0,38.4803,38.5391,38.304,38.4019,323900.0
2015-02-19 09:35:00,58.79,58.98,58.75,58.92,129600.0,38.3954,38.5195,38.3693,38.4803,129600.0
2015-02-19 09:40:00,58.93,59.03,58.91,58.95,55600.0,38.4868,38.5521,38.4738,38.4999,55600.0
2015-02-19 09:45:00,58.95,58.99,58.78,58.8,274300.0,38.4999,38.526,38.3889,38.4019,274300.0
2015-02-19 09:50:00,58.81,58.82,58.77,58.8,240600.0,38.4085,38.415,38.3823,38.4019,240600.0
2015-02-19 09:55:00,58.8,58.8,58.77,58.79,87700.0,38.4019,38.4019,38.3823,38.3954,87700.0
2015-02-19 10:00:00,58.78,58.86,58.77,58.8,48500.0,38.3889,38.4411,38.3823,38.4019,48500.0
2015-02-19 10:05:00,58.79,58.99,58.78,58.98,86700.0,38.3954,38.526,38.3889,38.5195,86700.0
2015-02-19 10:10:00,58.98,59.01,58.89,58.94,176600.0,38.5195,38.5391,38.4607,38.4934,176600.0
2015-02-19 10:15:00,58.94,58.98,58.86,58.89,80600.0,38.4934,38.5195,38.4411,38.4607,80600.0
2015-02-19 10:20:00,58.89,58.97,58.83,58.95,58900.0,38.4607,38.513,38.4215,38.4999,58900.0
2015-02-19 10:25:00,58.96,58.97,58.92,58.95,81000.0,38.5064,38.513,38.4803,38.4999,81000.0
2015-02-19 10:30:00,58.96,58.97,58.91,58.97,80600.0,38.5064,38.513,38.4738,38.513,80600.0
2015-02-19 10:35:00,58.98,59.03,58.92,58.97,57000.0,38.5195,38.5521,38.4803,38.513,57000.0
2015-02-19 10:40:00,58.97,59.01,58.93,58.95,67300.0,38.513,38.5391,38.4868,38.4999,67300.0
2015-02-19 10:45:00,58.95,59.01,58.94,58.99,52700.0,38.4999,38.5391,38.4934,38.526,52700.0
2015-02-19 10:50:00,58.98,59.01,58.94,58.96,57400.0,38.5195,38.5391,38.4934,38.5064,57400.0
2015-02-19 10:55:00,58.95,59.02,58.95,58.98,49300.0,38.4999,38.5456,38.4999,38.5195,49300.0
2015-02-19 11:00:00,58.98,59.0,58.87,58.94,42600.0,38.5195,38.5326,38.4477,38.4934,42600.0
2015-02-19 11:05:00,58.94,58.99,58.9,58.98,38300.0,38.4934,38.526,38.4672,38.5195,38300.0
2015-02-19 11:10:00,58.99,59.01,58.95,58.96,67300.0,38.526,38.5391,38.4999,38.5064,67300.0
2015-02-19 11:15:00,58.95,58.96,58.85,58.96,31400.0,38.4999,38.5064,38.4346,38.5064,31400.0
2015-02-19 11:20:00,58.96,59.0,58.91,58.98,31300.0,38.5064,38.5326,38.4738,38.5195,31300.0
2015-02-19 11:25:00,58.97,59.01,58.93,58.95,44600.0,38.513,38.5391,38.4868,38.4999,44600.0
2015-02-19 11:30:00,58.95,58.98,58.82,58.85,41100.0,38.4999,38.5195,38.415,38.4346,41100.0
2015-02-19 11:35:00,58.85,58.9,58.83,58.88,44200.0,38.4346,38.4672,38.4215,38.4542,44200.0
2015-02-19 11:40:00,58.88,58.95,58.88,58.9,49000.0,38.4542,38.4999,38.4542,38.4672,49000.0
2015-02-19 11:45:00,58.9,58.91,58.81,58.81,50300.0,38.4672,38.4738,38.4085,38.4085,50300.0
2015-02-19 11:50:00,58.81,58.91,58.81,58.83,49900.0,38.4085,38.4738,38.4085,38.4215,49900.0
2015-02-19 11:55:00,58.84,58.89,58.82,58.86,25300.0,38.4281,38.4607,38.415,38.4411,25300.0
2015-02-19 12:00:00,58.86,58.89,58.81,58.82,47200.0,38.4411,38.4607,38.4085,38.415,47200.0
2015-02-19 12:05:00,58.82,58.93,58.82,58.92,56400.0,38.415,38.4868,38.415,38.4803,56400.0
2015-02-19 12:10:00,58.91,58.93,58.88,58.92,46500.0,38.4738,38.4868,38.4542,38.4803,46500.0
2015-02-19 12:15:00,58.92,58.97,58.89,58.96,95700.0,38.4803,38.513,38.4607,38.5064,95700.0
2015-02-19 12:20:00,58.96,58.97,58.91,58.94,62100.0,38.5064,38.513,38.4738,38.4934,62100.0
2015-02-19 12:25:00,58.94,59.01,58.93,58.97,40500.0,38.4934,38.5391,38.4868,38.513,40500.0
2015-02-19 12:30:00,58.98,59.03,58.89,58.9,320000.0,38.5195,38.5521,38.4607,38.4672,320000.0
2015-02-19 12:35:00,58.9,58.92,58.77,58.78,81500.0,38.4672,38.4803,38.3823,38.3889,81500.0
2015-02-19 12:40:00,58.78,58.88,58.75,58.86,80800.0,38.3889,38.4542,38.3693,38.4411,80800.0
2015-02-19 12:45:00,58.85,58.88,58.81,58.86,63000.0,38.4346,38.4542,38.4085,38.4411,63000.0
2015-02-19 12:50:00,58.87,58.87,58.77,58.79,45700.0,38.4477,38.4477,38.3823,38.3954,45700.0
2015-02-19 12:55:00,58.8,58.9,58.8,58.86,77300.0,38.4019,38.4672,38.4019,38.4411,77300.0
2015-02-19 13:00:00,58.86,58.87,58.77,58.78,34300.0,38.4411,38.4477,38.3823,38.3889,34300.0
2015-02-19 13:05:00,58.79,58.84,58.78,58.83,42600.0,38.3954,38.4281,38.3889,38.4215,42600.0
2015-02-19 13:10:00,58.82,58.88,58.81,58.87,48100.0,38.415,38.4542,38.4085,38.4477,48100.0
2015-02-19 13:15:00,58.87,59.01,58.85,59.0,104500.0,38.4477,38.5391,38.4346,38.5326,104500.0
2015-02-19 13:20:00,59.0,59.07,58.91,58.92,68200.0,38.5326,38.5783,38.4738,38.4803,68200.0
2015-02-19 13:25:00,58.92,59.01,58.89,58.99,50000.0,38.4803,38.5391,38.4607,38.526,50000.0
2015-02-19 13:30:00,58.98,59.01,58.95,58.98,38100.0,38.5195,38.5391,38.4999,38.5195,38100.0
2015-02-19 13:35:00,58.99,59.01,58.97,58.99,41400.0,38.526,38.5391,38.513,38.526,41400.0
2015-02-19 13:40:00,59.0,59.01,58.94,59.0,90800.0,38.5326,38.5391,38.4934,38.5326,90800.0
2015-02-19 13:45:00,59.0,59.02,58.95,58.95,52500.0,38.5326,38.5456,38.4999,38.4999,52500.0
2015-02-19 13:50:00,58.95,59.0,58.92,58.98,46000.0,38.4999,38.5326,38.4803,38.5195,46000.0
2015-02-19 13:55:00,58.99,59.02,58.93,59.02,62900.0,38.526,38.5456,38.4868,38.5456,62900.0
2015-02-19 14:00:00,59.02,59.08,58.98,58.99,85200.0,38.5456,38.5848,38.5195,38.526,85200.0
2015-02-19 14:05:00,58.99,59.03,58.92,58.97,98200.0,38.526,38.5521,38.4803,38.513,98200.0
2015-02-19 14:10:00,58.97,59.01,58.95,58.97,55300.0,38.513,38.5391,38.4999,38.513,55300.0
2015-02-19 14:15:00,58.97,59.01,58.93,59.0,64000.0,38.513,38.5391,38.4868,38.5326,64000.0
2015-02-19 14:20:00,58.99,59.0,58.94,58.95,35400.0,38.526,38.5326,38.4934,38.4999,35400.0
2015-02-19 14:25:00,58.94,58.97,58.9,58.95,44900.0,38.4934,38.513,38.4672,38.4999,44900.0
2015-02-19 14:30:00,58.94,59.01,58.93,59.0,37600.0,38.4934,38.5391,38.4868,38.5326,37600.0
2015-02-19 14:35:00,59.01,59.01,58.92,59.0,45800.0,38.5391,38.5391,38.4803,38.5326,45800.0
2015-02-19 14:40:00,59.0,59.0,58.94,58.99,34300.0,38.5326,38.5326,38.4934,38.526,34300.0
2015-02-19 14:45:00,58.99,59.0,58.96,58.98,41900.0,38.526,38.5326,38.5064,38.5195,41900.0
2015-02-19 14:50:00,58.98,59.0,58.97,58.99,55100.0,38.5195,38.5326,38.513,38.526,55100.0
2015-02-19 14:55:00,58.99,59.0,58.95,58.96,39700.0,38.526,38.5326,38.4999,38.5064,39700.0
2015-02-19 15:00:00,58.95,59.0,58.95,59.0,66600.0,38.4999,38.5326,38.4999,38.5326,66600.0
2015-02-19 15:05:00,59.0,59.07,58.99,58.99,168400.0,38.5326,38.5783,38.526,38.526,168400.0
2015-02-19 15:10:00,59.0,59.05,58.99,59.02,84100.0,38.5326,38.5652,38.526,38.5456,84100.0
2015-02-19 15:15:00,59.02,59.04,58.99,58.99,64100.0,38.5456,38.5587,38.526,38.526,64100.0
2015-02-19 15:20:00,59.0,59.05,58.99,59.04,92800.0,38.5326,38.5652,38.526,38.5587,92800.0
2015-02-19 15:25:00,59.04,59.06,58.97,59.05,91000.0,38.5587,38.5717,38.513,38.5652,91000.0
2015-02-19 15:30:00,59.05,59.07,58.98,59.03,138600.0,38.5652,38.5783,38.5195,38.5521,138600.0
2015-02-19 15:35:00,59.03,59.05,58.99,59.0,313400.0,38.5521,38.5652,38.526,38.5326,313400.0
2015-02-19 15:40:00,59.0,59.06,58.99,59.01,159800.0,38.5326,38.5717,38.526,38.5391,159800.0
2015-02-19 15:45:00,59.01,59.04,58.97,58.98,191000.0,38.5391,38.5587,38.513,38.5195,191000.0
2015-02-19 15:50:00,58.99,59.01,58.96,59.0,291500.0,38.526,38.5391,38.5064,38.5326,291500.0
2015-02-19 15:55:00,59.0,59.05,58.89,59.01,652700.0,38.5326,38.5652,38.4607,38.5391,652700.0
2015-02-20 09:30:00,59.61,59.62,59.25,59.4,618200.0,38.9309,38.9375,38.6958,38.7938,618200.0
2015-02-20 09:35:00,59.42,59.48,59.31,59.31,163600.0,38.8069,38.846,38.735,38.735,163600.0
2015-02-20 09:40:00,59.31,59.36,59.22,59.3,266100.0,38.735,38.7677,38.6762,38.7285,266100.0
2015-02-20 09:45:00,59.29,59.43,59.27,59.33,171000.0,38.722,38.8134,38.7089,38.7481,171000.0
2015-02-20 09:50:00,59.33,59.4,59.25,59.37,103500.0,38.7481,38.7938,38.6958,38.7742,103500.0
2015-02-20 09:55:00,59.37,59.45,59.35,59.39,132500.0,38.7742,38.8264,38.7611,38.7873,132500.0
2015-02-20 10:00:00,59.39,59.66,59.35,59.59,361200.0,38.7873,38.9636,38.7611,38.9179,361200.0
2015-02-20 10:05:00,59.6,59.62,59.44,59.51,114400.0,38.9244,38.9375,38.8199,38.8656,114400.0
2015-02-20 10:10:00,59.5,59.57,59.47,59.49,112000.0,38.8591,38.9048,38.8395,38.8526,112000.0
2015-02-20 10:15:00,59.49,59.7,59.47,59.62,125300.0,38.8526,38.9897,38.8395,38.9375,125300.0
2015-02-20 10:20:00,59.61,59.76,59.59,59.76,126200.0,38.9309,39.0289,38.9179,39.0289,126200.0
2015-02-20 10:25:00,59.76,59.8,59.62,59.63,135700.0,39.0289,39.055,38.9375,38.944,135700.0
2015-02-20 10:30:00,59.6,59.63,59.5,59.58,116200.0,38.9244,38.944,38.8591,38.9113,116200.0
2015-02-20 10:35:00,59.58,59.71,59.58,59.7,122000.0,38.9113,38.9963,38.9113,38.9897,122000.0
2015-02-20 10:40:00,59.7,59.82,59.67,59.8,224300.0,38.9897,39.0681,38.9701,39.055,224300.0
2015-02-20 10:45:00,59.8,59.82,59.75,59.8,145300.0,39.055,39.0681,39.0224,39.055,145300.0
2015-02-20 10:50:00,59.8,59.89,59.79,59.89,166800.0,39.055,39.1138,39.0485,39.1138,166800.0
2015-02-20 10:55:00,59.88,59.97,59.87,59.96,201600.0,39.1073,39.1661,39.1007,39.1595,201600.0
2015-02-20 11:00:00,59.96,59.99,59.9,59.92,134000.0,39.1595,39.1791,39.1203,39.1334,134000.0
2015-02-20 11:05:00,59.91,59.97,59.9,59.91,96000.0,39.1269,39.1661,39.1203,39.1269,96000.0
2015-02-20 11:10:00,59.91,59.95,59.87,59.89,92200.0,39.1269,39.153,39.1007,39.1138,92200.0
2015-02-20 11:15:00,59.89,59.95,59.88,59.94,153600.0,39.1138,39.153,39.1073,39.1465,153600.0
2015-02-20 11:20:00,59.95,59.98,59.92,59.98,118800.0,39.153,39.1726,39.1334,39.1726,118800.0
2015-02-20 11:25:00,59.98,60.0,59.95,59.99,159500.0,39.1726,39.1856,39.153,39.1791,159500.0
2015-02-20 11:30:00,59.98,60.05,59.97,60.03,185400.0,39.1726,39.2183,39.1661,39.2052,185400.0
2015-02-20 11:35:00,60.03,60.03,59.96,60.0,133200.0,39.2052,39.2052,39.1595,39.1856,133200.0
2015-02-20 11:40:00,60.0,60.02,59.97,59.99,111000.0,39.1856,39.1987,39.1661,39.1791,111000.0
2015-02-20 11:45:00,59.99,60.0,59.9,59.99,171500.0,39.1791,39.1856,39.1203,39.1791,171500.0
2015-02-20 11:50:00,59.99,60.02,59.92,59.93,94700.0,39.1791,39.1987,39.1334,39.1399,94700.0
2015-02-20 11:55:00,59.93,59.94,59.9,59.94,78900.0,39.1399,39.1465,39.1203,39.1465,78900.0
2015-02-20 12:00:00,59.94,60.0,59.93,59.95,205100.0,39.1465,39.1856,39.1399,39.153,205100.0
2015-02-20 12:05:00,59.96,60.0,59.95,59.99,173800.0,39.1595,39.1856,39.153,39.1791,173800.0
2015-02-20 12:10:00,59.99,60.16,59.97,60.16,243000.0,39.1791,39.2901,39.1661,39.2901,243000.0
2015-02-20 12:15:00,60.15,60.29,60.15,60.24,158500.0,39.2836,39.375,39.2836,39.3424,158500.0
2015-02-20 12:20:00,60.25,60.42,60.24,60.39,185700.0,39.3489,39.4599,39.3424,39.4404,185700.0
2015-02-20 12:25:00,60.4,60.47,60.19,60.25,349000.0,39.4469,39.4926,39.3097,39.3489,349000.0
2015-02-20 12:30:00,60.25,60.32,60.18,60.25,174700.0,39.3489,39.3946,39.3032,39.3489,174700.0
2015-02-20 12:35:00,60.26,60.37,60.15,60.33,374800.0,39.3555,39.4273,39.2836,39.4012,374800.0
2015-02-20 12:40:00,60.33,60.33,60.19,60.24,271400.0,39.4012,39.4012,39.3097,39.3424,271400.0
2015-02-20 12:45:00,60.25,60.34,60.24,60.3,277900.0,39.3489,39.4077,39.3424,39.3816,277900.0
2015-02-20 12:50:00,60.29,60.35,60.21,60.24,219800.0,39.375,39.4142,39.3228,39.3424,219800.0
2015-02-20 12:55:00,60.25,60.31,60.22,60.3,69500.0,39.3489,39.3881,39.3293,39.3816,69500.0
2015-02-20 13:00:00,60.3,60.33,60.26,60.33,89000.0,39.3816,39.4012,39.3555,39.4012,89000.0
2015-02-20 13:05:00,60.32,60.45,60.31,60.36,94100.0,39.3946,39.4795,39.3881,39.4208,94100.0
2015-02-20 13:10:00,60.36,60.46,60.27,60.31,103800.0,39.4208,39.4861,39.362,39.3881,103800.0
2015-02-20 13:15:00,60.3,60.3,60.21,60.23,166000.0,39.3816,39.3816,39.3228,39.3359,166000.0
2015-02-20 13:20:00,60.23,60.34,60.22,60.3,68000.0,39.3359,39.4077,39.3293,39.3816,68000.0
2015-02-20 13:25:00,60.3,60.41,60.3,60.41,60100.0,39.3816,39.4534,39.3816,39.4534,60100.0
2015-02-20 13:30:00,60.41,60.5,60.41,60.48,112200.0,39.4534,39.5122,39.4534,39.4991,112200.0
2015-02-20 13:35:00,60.47,60.47,60.33,60.42,105700.0,39.4926,39.4926,39.4012,39.4599,105700.0
2015-02-20 13:40:00,60.43,60.55,60.4,60.54,178700.0,39.4665,39.5449,39.4469,39.5383,178700.0
2015-02-20 13:45:00,60.54,60.64,60.51,60.64,84700.0,39.5383,39.6036,39.5187,39.6036,84700.0
2015-02-20 13:50:00,60.63,60.69,60.62,60.67,187000.0,39.5971,39.6363,39.5906,39.6232,187000.0
2015-02-20 13:55:00,60.66,60.82,60.63,60.75,154000.0,39.6167,39.7212,39.5971,39.6755,154000.0
2015-02-20 14:00:00,60.74,60.89,60.74,60.87,124100.0,39.6689,39.7669,39.6689,39.7538,124100.0
2015-02-20 14:05:00,60.87,60.92,60.81,60.81,138000.0,39.7538,39.7865,39.7147,39.7147,138000.0
2015-02-20 14:10:00,60.81,60.82,60.72,60.75,124100.0,39.7147,39.7212,39.6559,39.6755,124100.0
2015-02-20 14:15:00,60.74,60.86,60.73,60.85,98600.0,39.6689,39.7473,39.6624,39.7408,98600.0
2015-02-20 14:20:00,60.85,60.88,60.82,60.88,78000.0,39.7408,39.7604,39.7212,39.7604,78000.0
2015-02-20 14:25:00,60.87,60.99,60.86,60.94,164800.0,39.7538,39.8322,39.7473,39.7996,164800.0
2015-02-20 14:30:00,60.93,60.94,60.8,60.82,123600.0,39.793,39.7996,39.7081,39.7212,123600.0
2015-02-20 14:35:00,60.81,60.9,60.76,60.89,197000.0,39.7147,39.7734,39.682,39.7669,197000.0
2015-02-20 14:40:00,60.89,60.94,60.79,60.79,116200.0,39.7669,39.7996,39.7016,39.7016,116200.0
2015-02-20 14:45:00,60.8,60.83,60.76,60.81,256100.0,39.7081,39.7277,39.682,39.7147,256100.0
2015-02-20 14:50:00,60.81,60.87,60.79,60.82,169500.0,39.7147,39.7538,39.7016,39.7212,169500.0
2015-02-20 14:55:00,60.83,60.87,60.79,60.84,234300.0,39.7277,39.7538,39.7016,39.7342,234300.0
2015-02-20 15:00:00,60.85,61.04,60.84,61.02,273800.0,39.7408,39.8649,39.7342,39.8518,273800.0
2015-02-20 15:05:00,61.02,61.29,61.02,61.26,306700.0,39.8518,40.0281,39.8518,40.0085,306700.0
2015-02-20 15:10:00,61.26,61.34,61.21,61.25,223000.0,40.0085,40.0608,39.9759,40.002,223000.0
2015-02-20 15:15:00,61.24,61.28,61.22,61.25,310200.0,39.9955,40.0216,39.9824,40.002,310200.0
2015-02-20 15:20:00,61.25,61.26,61.16,61.16,158200.0,40.002,40.0085,39.9432,39.9432,158200.0
2015-02-20 15:25:00,61.16,61.17,61.03,61.1,190700.0,39.9432,39.9498,39.8583,39.9041,190700.0
2015-02-20 15:30:00,61.1,61.16,61.05,61.15,144000.0,39.9041,39.9432,39.8714,39.9367,144000.0
2015-02-20 15:35:00,61.15,61.23,61.11,61.23,124900.0,39.9367,39.989,39.9106,39.989,124900.0
2015-02-20 15:40:00,61.23,61.23,61.13,61.15,168600.0,39.989,39.989,39.9236,39.9367,168600.0
2015-02-20 15:45:00,61.14,61.2,61.12,61.2,269000.0,39.9302,39.9694,39.9171,39.9694,269000.0
2015-02-20 15:50:00,61.2,61.28,61.19,61.28,408200.0,39.9694,40.0216,39.9628,40.0216,408200.0
2015-02-20 15:55:00,61.28,61.33,61.25,61.28,602000.0,40.0216,40.0543,40.002,40.0216,602000.0
2015-02-23 09:30:00,61.54,61.55,61.01,61.31,350900.0,40.1914,40.1979,39.8453,40.0412,350900.0
2015-02-23 09:35:00,61.32,61.45,61.29,61.42,176800.0,40.0477,40.1326,40.0281,40.113,176800.0
2015-02-23 09:40:00,61.4,61.59,61.4,61.56,284000.0,40.1,40.2241,40.1,40.2045,284000.0
2015-02-23 09:45:00,61.56,61.6,61.49,61.52,131400.0,40.2045,40.2306,40.1588,40.1784,131400.0
2015-02-23 09:50:00,61.53,61.77,61.49,61.74,306100.0,40.1849,40.3416,40.1588,40.322,306100.0
2015-02-23 09:55:00,61.73,61.9,61.51,61.52,191800.0,40.3155,40.4265,40.1718,40.1784,191800.0
2015-02-23 10:00:00,61.5,61.54,61.38,61.42,222600.0,40.1653,40.1914,40.0869,40.113,222600.0
2015-02-23 10:05:00,61.42,61.66,61.42,61.57,203500.0,40.113,40.2698,40.113,40.211,203500.0
2015-02-23 10:10:00,61.56,61.68,61.41,61.65,152800.0,40.2045,40.2828,40.1065,40.2633,152800.0
2015-02-23 10:15:00,61.65,61.65,61.4,61.41,125100.0,40.2633,40.2633,40.1,40.1065,125100.0
2015-02-23 10:20:00,61.41,61.5,61.38,61.44,161200.0,40.1065,40.1653,40.0869,40.1261,161200.0
2015-02-23 10:25:00,61.42,61.43,61.4,61.41,151000.0,40.113,40.1196,40.1,40.1065,151000.0
2015-02-23 10:30:00,61.41,61.47,61.38,61.4,455500.0,40.1065,40.1457,40.0869,40.1,455500.0
2015-02-23 10:35:00,61.41,61.44,61.39,61.4,113700.0,40.1065,40.1261,40.0934,40.1,113700.0
2015-02-23 10:40:00,61.4,61.45,61.39,61.43,192800.0,40.1,40.1326,40.0934,40.1196,192800.0
2015-02-23 10:45:00,61.42,61.49,61.42,61.47,103400.0,40.113,40.1588,40.113,40.1457,103400.0
2015-02-23 10:50:00,61.47,61.57,61.46,61.52,127400.0,40.1457,40.211,40.1392,40.1784,127400.0
2015-02-23 10:55:00,61.52,61.6,61.48,61.58,117000.0,40.1784,40.2306,40.1522,40.2175,117000.0
2015-02-23 11:00:00,61.58,61.74,61.56,61.69,117000.0,40.2175,40.322,40.2045,40.2894,117000.0
2015-02-23 11:05:00,61.68,61.73,61.55,61.61,131800.0,40.2828,40.3155,40.1979,40.2371,131800.0
2015-02-23 11:10:00,61.61,61.64,61.47,61.52,143600.0,40.2371,40.2567,40.1457,40.1784,143600.0
2015-02-23 11:15:00,61.51,61.52,61.4,61.5,188500.0,40.1718,40.1784,40.1,40.1653,188500.0
2015-02-23 11:20:00,61.5,61.52,61.44,61.46,127000.0,40.1653,40.1784,40.1261,40.1392,127000.0
2015-02-23 11:25:00,61.46,61.56,61.42,61.56,131100.0,40.1392,40.2045,40.113,40.2045,131100.0
2015-02-23 11:30:00,61.58,61.59,61.45,61.47,69800.0,40.2175,40.2241,40.1326,40.1457,69800.0
2015-02-23 11:35:00,61.48,61.5,61.43,61.46,136100.0,40.1522,40.1653,40.1196,40.1392,136100.0
2015-02-23 11:40:00,61.46,61.47,61.29,61.32,81700.0,40.1392,40.1457,40.0281,40.0477,81700.0
2015-02-23 11:45:00,61.32,61.4,61.31,61.38,79300.0,40.0477,40.1,40.0412,40.0869,79300.0
2015-02-23 11:50:00,61.38,61.38,61.3,61.35,100400.0,40.0869,40.0869,40.0347,40.0673,100400.0
2015-02-23 11:55:00,61.34,61.41,61.32,61.32,86800.0,40.0608,40.1065,40.0477,40.0477,86800.0
2015-02-23 12:00:00,61.31,61.37,61.3,61.36,98200.0,40.0412,40.0804,40.0347,40.0739,98200.0
2015-02-23 12:05:00,61.36,61.38,61.22,61.24,112600.0,40.0739,40.0869,39.9824,39.9955,112600.0
2015-02-23 12:10:00,61.23,61.23,61.06,61.08,84700.0,39.989,39.989,39.8779,39.891,84700.0
2015-02-23 12:15:00,61.08,61.11,61.05,61.06,71700.0,39.891,39.9106,39.8714,39.8779,71700.0
2015-02-23 12:20:00,61.06,61.11,61.05,61.11,55800.0,39.8779,39.9106,39.8714,39.9106,55800.0
2015-02-23 12:25:00,61.1,61.17,61.08,61.16,86700.0,39.9041,39.9498,39.891,39.9432,86700.0
2015-02-23 12:30:00,61.16,61.21,61.15,61.2,61100.0,39.9432,39.9759,39.9367,39.9694,61100.0
2015-02-23 12:35:00,61.21,61.22,61.09,61.1,95600.0,39.9759,39.9824,39.8975,39.9041,95600.0
2015-02-23 12:40:00,61.1,61.11,61.03,61.06,68600.0,39.9041,39.9106,39.8583,39.8779,68600.0
2015-02-23 12:45:00,61.05,61.14,61.02,61.12,85700.0,39.8714,39.9302,39.8518,39.9171,85700.0
2015-02-23 12:50:00,61.12,61.13,61.03,61.04,79100.0,39.9171,39.9236,39.8583,39.8649,79100.0
2015-02-23 12:55:00,61.03,61.07,61.0,61.04,43700.0,39.8583,39.8845,39.8387,39.8649,43700.0
2015-02-23 13:00:00,61.05,61.06,60.92,60.92,81300.0,39.8714,39.8779,39.7865,39.7865,81300.0
2015-02-23 13:05:00,60.92,61.0,60.91,60.97,96500.0,39.7865,39.8387,39.78,39.8191,96500.0
2015-02-23 13:10:00,60.97,60.98,60.83,60.95,111000.0,39.8191,39.8257,39.7277,39.8061,111000.0
2015-02-23 13:15:00,60.96,61.04,60.94,61.03,61700.0,39.8126,39.8649,39.7996,39.8583,61700.0
2015-02-23 13:20:00,61.03,61.03,60.96,60.98,72600.0,39.8583,39.8583,39.8126,39.8257,72600.0
2015-02-23 13:25:00,60.98,61.02,60.94,60.96,78600.0,39.8257,39.8518,39.7996,39.8126,78600.0
2015-02-23 13:30:00,60.96,61.01,60.86,60.88,72500.0,39.8126,39.8453,39.7473,39.7604,72500.0
2015-02-23 13:35:00,60.88,60.89,60.85,60.88,45500.0,39.7604,39.7669,39.7408,39.7604,45500.0
2015-02-23 13:40:00,60.88,60.89,60.8,60.85,45900.0,39.7604,39.7669,39.7081,39.7408,45900.0
2015-02-23 13:45:00,60.85,60.95,60.84,60.95,61000.0,39.7408,39.8061,39.7342,39.8061,61000.0
2015-02-23 13:50:00,60.95,60.95,60.83,60.92,57600.0,39.8061,39.8061,39.7277,39.7865,57600.0
2015-02-23 13:55:00,60.92,60.93,60.77,60.78,121200.0,39.7865,39.793,39.6885,39.6951,121200.0
2015-02-23 14:00:00,60.79,60.88,60.76,60.76,100700.0,39.7016,39.7604,39.682,39.682,100700.0
2015-02-23 14:05:00,60.76,60.77,60.69,60.73,65700.0,39.682,39.6885,39.6363,39.6624,65700.0
2015-02-23 14:10:00,60.72,60.77,60.72,60.72,60800.0,39.6559,39.6885,39.6559,39.6559,60800.0
2015-02-23 14:15:00,60.72,60.72,60.62,60.7,60600.0,39.6559,39.6559,39.5906,39.6428,60600.0
2015-02-23 14:20:00,60.7,60.71,60.64,60.68,76600.0,39.6428,39.6493,39.6036,39.6298,76600.0
2015-02-23 14:25:00,60.67,60.86,60.67,60.8,77500.0,39.6232,39.7473,39.6232,39.7081,77500.0
2015-02-23 14:30:00,60.79,60.84,60.76,60.82,206700.0,39.7016,39.7342,39.682,39.7212,206700.0
2015-02-23 14:35:00,60.82,60.83,60.73,60.76,83600.0,39.7212,39.7277,39.6624,39.682,83600.0
2015-02-23 14:40:00,60.76,60.79,60.7,60.77,111700.0,39.682,39.7016,39.6428,39.6885,111700.0
2015-02-23 14:45:00,60.76,60.76,60.63,60.68,131100.0,39.682,39.682,39.5971,39.6298,131100.0
2015-02-23 14:50:00,60.68,60.73,60.66,60.68,56300.0,39.6298,39.6624,39.6167,39.6298,56300.0
2015-02-23 14:55:00,60.68,60.69,60.58,60.59,78100.0,39.6298,39.6363,39.5644,39.571,78100.0
2015-02-23 15:00:00,60.58,60.63,60.5,60.51,119400.0,39.5644,39.5971,39.5122,39.5187,119400.0
2015-02-23 15:05:00,60.52,60.58,60.41,60.41,125500.0,39.5253,39.5644,39.4534,39.4534,125500.0
2015-02-23 15:10:00,60.43,60.49,60.35,60.37,110200.0,39.4665,39.5057,39.4142,39.4273,110200.0
2015-02-23 15:15:00,60.37,60.39,60.28,60.29,201800.0,39.4273,39.4404,39.3685,39.375,201800.0
2015-02-23 15:20:00,60.29,60.39,60.28,60.36,129000.0,39.375,39.4404,39.3685,39.4208,129000.0
2015-02-23 15:25:00,60.37,60.38,60.24,60.25,156100.0,39.4273,39.4338,39.3424,39.3489,156100.0
2015-02-23 15:30:00,60.25,60.41,60.25,60.41,153200.0,39.3489,39.4534,39.3489,39.4534,153200.0
2015-02-23 15:35:00,60.41,60.44,60.38,60.42,124600.0,39.4534,39.473,39.4338,39.4599,124600.0
2015-02-23 15:40:00,60.42,60.5,60.4,60.49,190200.0,39.4599,39.5122,39.4469,39.5057,190200.0
2015-02-23 15:45:00,60.49,60.51,60.44,60.46,295000.0,39.5057,39.5187,39.473,39.4861,295000.0
2015-02-23 15:50:00,60.46,60.51,60.45,60.47,207600.0,39.4861,39.5187,39.4795,39.4926,207600.0
2015-02-23 15:55:00,60.48,60.56,60.39,60.55,459800.0,39.4991,39.5514,39.4404,39.5449,459800.0
2015-02-24 09:30:00,60.85,60.9,60.7,60.84,327100.0,39.7408,39.7734,39.6428,39.7342,327100.0
2015-02-24 09:35:00,60.8,61.0,60.68,60.93,96700.0,39.7081,39.8387,39.6298,39.793,96700.0
2015-02-24 09:40:00,60.94,60.94,60.71,60.71,117300.0,39.7996,39.7996,39.6493,39.6493,117300.0
2015-02-24 09:45:00,60.7,60.8,60.57,60.79,67000.0,39.6428,39.7081,39.5579,39.7016,67000.0
2015-02-24 09:50:00,60.8,60.88,60.79,60.83,106400.0,39.7081,39.7604,39.7016,39.7277,106400.0
2015-02-24 09:55:00,60.83,60.94,60.83,60.86,70700.0,39.7277,39.7996,39.7277,39.7473,70700.0
2015-02-24 10:00:00,60.85,61.02,60.79,60.9,205300.0,39.7408,39.8518,39.7016,39.7734,205300.0
2015-02-24 10:05:00,60.9,61.04,60.89,60.92,182300.0,39.7734,39.8649,39.7669,39.7865,182300.0
2015-02-24 10:10:00,60.91,60.96,60.83,60.84,82000.0,39.78,39.8126,39.7277,39.7342,82000.0
2015-02-24 10:15:00,60.84,60.86,60.79,60.86,89800.0,39.7342,39.7473,39.7016,39.7473,89800.0
2015-02-24 10:20:00,60.85,61.01,60.8,60.83,79200.0,39.7408,39.8453,39.7081,39.7277,79200.0
2015-02-24 10:25:00,60.82,60.9,60.78,60.84,87200.0,39.7212,39.7734,39.6951,39.7342,87200.0
2015-02-24 10:30:00,60.85,60.88,60.79,60.83,86600.0,39.7408,39.7604,39.7016,39.7277,86600.0
2015-02-24 10:35:00,60.84,60.95,60.82,60.92,90100.0,39.7342,39.8061,39.7212,39.7865,90100.0
2015-02-24 10:40:00,60.92,60.98,60.85,60.93,69400.0,39.7865,39.8257,39.7408,39.793,69400.0
2015-02-24 10:45:00,60.94,61.08,60.94,61.03,93600.0,39.7996,39.891,39.7996,39.8583,93600.0
2015-02-24 10:50:00,61.0,61.02,60.91,60.93,62100.0,39.8387,39.8518,39.78,39.793,62100.0
2015-02-24 10:55:00,60.95,60.99,60.9,60.99,54100.0,39.8061,39.8322,39.7734,39.8322,54100.0
2015-02-24 11:00:00,60.98,61.14,60.95,61.12,105500.0,39.8257,39.9302,39.8061,39.9171,105500.0
2015-02-24 11:05:00,61.13,61.24,61.09,61.23,105400.0,39.9236,39.9955,39.8975,39.989,105400.0
2015-02-24 11:10:00,61.2,61.25,61.1,61.14,85900.0,39.9694,40.002,39.9041,39.9302,85900.0
2015-02-24 11:15:00,61.14,61.3,61.13,61.25,106100.0,39.9302,40.0347,39.9236,40.002,106100.0
2015-02-24 11:20:00,61.25,61.27,61.1,61.12,69500.0,40.002,40.0151,39.9041,39.9171,69500.0
2015-02-24 11:25:00,61.13,61.22,61.09,61.12,99400.0,39.9236,39.9824,39.8975,39.9171,99400.0
2015-02-24 11:30:00,61.13,61.15,61.07,61.1,67100.0,39.9236,39.9367,39.8845,39.9041,67100.0
2015-02-24 11:35:00,61.1,61.1,60.94,60.95,68200.0,39.9041,39.9041,39.7996,39.8061,68200.0
2015-02-24 11:40:00,60.95,60.99,60.89,60.89,60900.0,39.8061,39.8322,39.7669,39.7669,60900.0
2015-02-24 11:45:00,60.89,60.95,60.86,60.94,49400.0,39.7669,39.8061,39.7473,39.7996,49400.0
2015-02-24 11:50:00,60.95,60.96,60.85,60.85,33100.0,39.8061,39.8126,39.7408,39.7408,33100.0
2015-02-24 11:55:00,60.85,60.89,60.83,60.87,55000.0,39.7408,39.7669,39.7277,39.7538,55000.0
2015-02-24 12:00:00,60.85,60.95,60.83,60.94,43600.0,39.7408,39.8061,39.7277,39.7996,43600.0
2015-02-24 12:05:00,60.94,60.98,60.9,60.93,36100.0,39.7996,39.8257,39.7734,39.793,36100.0
2015-02-24 12:10:00,60.93,60.97,60.91,60.91,31900.0,39.793,39.8191,39.78,39.78,31900.0
2015-02-24 12:15:00,60.92,60.94,60.83,60.84,49300.0,39.7865,39.7996,39.7277,39.7342,49300.0
2015-02-24 12:20:00,60.84,60.87,60.82,60.87,78300.0,39.7342,39.7538,39.7212,39.7538,78300.0
2015-02-24 12:25:00,60.87,60.88,60.83,60.83,65900.0,39.7538,39.7604,39.7277,39.7277,65900.0
2015-02-24 12:30:00,60.83,60.84,60.64,60.65,83800.0,39.7277,39.7342,39.6036,39.6102,83800.0
2015-02-24 12:35:00,60.64,60.71,60.63,60.68,30700.0,39.6036,39.6493,39.5971,39.6298,30700.0
2015-02-24 12:40:00,60.68,60.78,60.65,60.76,27500.0,39.6298,39.6951,39.6102,39.682,27500.0
2015-02-24 12:45:00,60.77,60.77,60.61,60.61,34100.0,39.6885,39.6885,39.584,39.584,34100.0
2015-02-24 12:50:00,60.61,60.64,60.59,60.61,23800.0,39.584,39.6036,39.571,39.584,23800.0
2015-02-24 12:55:00,60.62,60.72,60.61,60.66,37700.0,39.5906,39.6559,39.584,39.6167,37700.0
2015-02-24 13:00:00,60.67,60.73,60.62,60.71,55900.0,39.6232,39.6624,39.5906,39.6493,55900.0
2015-02-24 13:05:00,60.72,60.75,60.68,60.75,48500.0,39.6559,39.6755,39.6298,39.6755,48500.0
2015-02-24 13:10:00,60.75,60.75,60.63,60.65,76200.0,39.6755,39.6755,39.5971,39.6102,76200.0
2015-02-24 13:15:00,60.64,60.66,60.57,60.58,34200.0,39.6036,39.6167,39.5579,39.5644,34200.0
2015-02-24 13:20:00,60.58,60.66,60.57,60.59,84700.0,39.5644,39.6167,39.5579,39.571,84700.0
2015-02-24 13:25:00,60.58,60.6,60.52,60.55,54500.0,39.5644,39.5775,39.5253,39.5449,54500.0
2015-02-24 13:30:00,60.55,60.72,60.55,60.7,59100.0,39.5449,39.6559,39.5449,39.6428,59100.0
2015-02-24 13:35:00,60.7,60.8,60.69,60.76,149800.0,39.6428,39.7081,39.6363,39.682,149800.0
2015-02-24 13:40:00,60.76,60.77,60.66,60.75,80100.0,39.682,39.6885,39.6167,39.6755,80100.0
2015-02-24 13:45:00,60.75,60.77,60.72,60.76,73800.0,39.6755,39.6885,39.6559,39.682,73800.0
2015-02-24 13:50:00,60.77,60.84,60.75,60.83,63500.0,39.6885,39.7342,39.6755,39.7277,63500.0
2015-02-24 13:55:00,60.82,60.85,60.79,60.82,31400.0,39.7212,39.7408,39.7016,39.7212,31400.0
2015-02-24 14:00:00,60.82,60.86,60.79,60.84,47800.0,39.7212,39.7473,39.7016,39.7342,47800.0
2015-02-24 14:05:00,60.85,60.86,60.79,60.85,77300.0,39.7408,39.7473,39.7016,39.7408,77300.0
2015-02-24 14:10:00,60.85,60.92,60.85,60.9,85400.0,39.7408,39.7865,39.7408,39.7734,85400.0
2015-02-24 14:15:00,60.89,60.93,60.8,60.83,87200.0,39.7669,39.793,39.7081,39.7277,87200.0
2015-02-24 14:20:00,60.84,60.91,60.8,60.87,90700.0,39.7342,39.78,39.7081,39.7538,90700.0
2015-02-24 14:25:00,60.86,60.95,60.84,60.91,127100.0,39.7473,39.8061,39.7342,39.78,127100.0
2015-02-24 14:30:00,60.9,61.0,60.9,60.98,112700.0,39.7734,39.8387,39.7734,39.8257,112700.0
2015-02-24 14:35:00,60.97,61.01,60.96,60.96,66500.0,39.8191,39.8453,39.8126,39.8126,66500.0
2015-02-24 14:40:00,60.97,61.01,60.95,60.95,92700.0,39.8191,39.8453,39.8061,39.8061,92700.0
2015-02-24 14:45:00,60.95,60.96,60.88,60.88,76300.0,39.8061,39.8126,39.7604,39.7604,76300.0
2015-02-24 14:50:00,60.87,61.03,60.85,60.99,104900.0,39.7538,39.8583,39.7408,39.8322,104900.0
2015-02-24 14:55:00,61.0,61.07,60.97,60.99,60900.0,39.8387,39.8845,39.8191,39.8322,60900.0
2015-02-24 15:00:00,61.0,61.11,60.99,61.1,234200.0,39.8387,39.9106,39.8322,39.9041,234200.0
2015-02-24 15:05:00,61.1,61.11,61.01,61.02,61300.0,39.9041,39.9106,39.8453,39.8518,61300.0
2015-02-24 15:10:00,61.02,61.11,61.01,61.07,122400.0,39.8518,39.9106,39.8453,39.8845,122400.0
2015-02-24 15:15:00,61.05,61.09,61.02,61.06,87200.0,39.8714,39.8975,39.8518,39.8779,87200.0
2015-02-24 15:20:00,61.06,61.07,61.01,61.04,47000.0,39.8779,39.8845,39.8453,39.8649,47000.0
2015-02-24 15:25:00,61.04,61.05,60.93,61.02,99600.0,39.8649,39.8714,39.793,39.8518,99600.0
2015-02-24 15:30:00,61.02,61.02,60.91,60.92,54200.0,39.8518,39.8518,39.78,39.7865,54200.0
2015-02-24 15:35:00,60.91,60.99,60.9,60.98,124700.0,39.78,39.8322,39.7734,39.8257,124700.0
2015-02-24 15:40:00,60.98,61.0,60.94,60.97,177300.0,39.8257,39.8387,39.7996,39.8191,177300.0
2015-02-24 15:45:00,60.96,60.98,60.89,60.9,102000.0,39.8126,39.8257,39.7669,39.7734,102000.0
2015-02-24 15:50:00,60.91,60.95,60.87,60.89,113300.0,39.78,39.8061,39.7538,39.7669,113300.0
2015-02-24 15:55:00,60.89,60.94,60.86,60.89,257900.0,39.7669,39.7996,39.7473,39.7669,257900.0
2015-02-25 09:30:00,61.1,61.1,60.49,60.71,298100.0,39.9041,39.9041,39.5057,39.6493,298100.0
2015-02-25 09:35:00,60.71,60.81,60.44,60.5,84300.0,39.6493,39.7147,39.473,39.5122,84300.0
2015-02-25 09:40:00,60.5,60.61,60.49,60.53,117100.0,39.5122,39.584,39.5057,39.5318,117100.0
2015-02-25 09:45:00,60.52,60.74,60.5,60.71,113200.0,39.5253,39.6689,39.5122,39.6493,113200.0
2015-02-25 09:50:00,60.72,60.88,60.69,60.77,156700.0,39.6559,39.7604,39.6363,39.6885,156700.0
2015-02-25 09:55:00,60.77,60.77,60.51,60.6,114800.0,39.6885,39.6885,39.5187,39.5775,114800.0
2015-02-25 10:00:00,60.6,60.7,60.57,60.6,116400.0,39.5775,39.6428,39.5579,39.5775,116400.0
2015-02-25 10:05:00,60.6,60.61,60.48,60.5,149900.0,39.5775,39.584,39.4991,39.5122,149900.0
2015-02-25 10:10:00,60.5,60.62,60.49,60.61,116400.0,39.5122,39.5906,39.5057,39.584,116400.0
2015-02-25 10:15:00,60.6,60.66,60.5,60.51,107000.0,39.5775,39.6167,39.5122,39.5187,107000.0
2015-02-25 10:20:00,60.51,60.51,60.41,60.42,82600.0,39.5187,39.5187,39.4534,39.4599,82600.0
2015-02-25 10:25:00,60.42,60.43,60.25,60.28,100700.0,39.4599,39.4665,39.3489,39.3685,100700.0
2015-02-25 10:30:00,60.28,60.41,60.27,60.38,77200.0,39.3685,39.4534,39.362,39.4338,77200.0
2015-02-25 10:35:00,60.38,60.42,60.25,60.28,95400.0,39.4338,39.4599,39.3489,39.3685,95400.0
2015-02-25 10:40:00,60.28,60.61,60.27,60.55,126500.0,39.3685,39.584,39.362,39.5449,126500.0
2015-02-25 10:45:00,60.53,60.54,60.3,60.3,176500.0,39.5318,39.5383,39.3816,39.3816,176500.0
2015-02-25 10:50:00,60.3,60.33,60.25,60.29,67000.0,39.3816,39.4012,39.3489,39.375,67000.0
2015-02-25 10:55:00,60.28,60.38,60.27,60.33,83800.0,39.3685,39.4338,39.362,39.4012,83800.0
2015-02-25 11:00:00,60.33,60.34,60.26,60.27,59100.0,39.4012,39.4077,39.3555,39.362,59100.0
2015-02-25 11:05:00,60.28,60.37,60.27,60.37,91700.0,39.3685,39.4273,39.362,39.4273,91700.0
2015-02-25 11:10:00,60.37,60.43,60.34,60.36,87100.0,39.4273,39.4665,39.4077,39.4208,87100.0
2015-02-25 11:15:00,60.36,60.4,60.26,60.35,89700.0,39.4208,39.4469,39.3555,39.4142,89700.0
2015-02-25 11:20:00,60.36,60.41,60.32,60.36,110000.0,39.4208,39.4534,39.3946,39.4208,110000.0
2015-02-25 11:25:00,60.36,60.37,60.28,60.35,122900.0,39.4208,39.4273,39.3685,39.4142,122900.0
2015-02-25 11:30:00,60.35,60.37,60.31,60.34,87000.0,39.4142,39.4273,39.3881,39.4077,87000.0
2015-02-25 11:35:00,60.35,60.35,60.29,60.3,55800.0,39.4142,39.4142,39.375,39.3816,55800.0
2015-02-25 11:40:00,60.3,60.32,60.25,60.31,65900.0,39.3816,39.3946,39.3489,39.3881,65900.0
2015-02-25 11:45:00,60.31,60.36,60.3,60.31,62300.0,39.3881,39.4208,39.3816,39.3881,62300.0
2015-02-25 11:50:00,60.3,60.37,60.29,60.34,58500.0,39.3816,39.4273,39.375,39.4077,58500.0
2015-02-25 11:55:00,60.34,60.35,60.31,60.31,44700.0,39.4077,39.4142,39.3881,39.3881,44700.0
2015-02-25 12:00:00,60.31,60.35,60.29,60.32,66300.0,39.3881,39.4142,39.375,39.3946,66300.0
2015-02-25 12:05:00,60.33,60.36,60.3,60.31,31700.0,39.4012,39.4208,39.3816,39.3881,31700.0
2015-02-25 12:10:00,60.3,60.33,60.28,60.31,32100.0,39.3816,39.4012,39.3685,39.3881,32100.0
2015-02-25 12:15:00,60.3,60.36,60.3,60.3,46300.0,39.3816,39.4208,39.3816,39.3816,46300.0
2015-02-25 12:20:00,60.3,60.4,60.3,60.4,96400.0,39.3816,39.4469,39.3816,39.4469,96400.0
2015-02-25 12:25:00,60.39,60.41,60.36,60.38,90900.0,39.4404,39.4534,39.4208,39.4338,90900.0
2015-02-25 12:30:00,60.38,60.39,60.3,60.34,65400.0,39.4338,39.4404,39.3816,39.4077,65400.0
2015-02-25 12:35:00,60.34,60.36,60.31,60.36,128600.0,39.4077,39.4208,39.3881,39.4208,128600.0
2015-02-25 12:40:00,60.37,60.41,60.34,60.37,143000.0,39.4273,39.4534,39.4077,39.4273,143000.0
2015-02-25 12:45:00,60.37,60.51,60.37,60.43,94600.0,39.4273,39.5187,39.4273,39.4665,94600.0
2015-02-25 12:50:00,60.42,60.49,60.4,60.46,112800.0,39.4599,39.5057,39.4469,39.4861,112800.0
2015-02-25 12:55:00,60.46,60.55,60.45,60.49,75500.0,39.4861,39.5449,39.4795,39.5057,75500.0
2015-02-25 13:00:00,60.5,60.55,60.48,60.54,71200.0,39.5122,39.5449,39.4991,39.5383,71200.0
2015-02-25 13:05:00,60.54,60.55,60.45,60.48,72100.0,39.5383,39.5449,39.4795,39.4991,72100.0
2015-02-25 13:10:00,60.49,60.58,60.48,60.53,59700.0,39.5057,39.5644,39.4991,39.5318,59700.0
2015-02-25 13:15:00,60.54,60.61,60.54,60.56,53400.0,39.5383,39.584,39.5383,39.5514,53400.0
2015-02-25 13:20:00,60.56,60.56,60.49,60.5,43300.0,39.5514,39.5514,39.5057,39.5122,43300.0
2015-02-25 13:25:00,60.5,60.58,60.49,60.5,62200.0,39.5122,39.5644,39.5057,39.5122,62200.0
2015-02-25 13:30:00,60.51,60.54,60.49,60.52,65200.0,39.5187,39.5383,39.5057,39.5253,65200.0
2015-02-25 13:35:00,60.52,60.55,60.46,60.53,70800.0,39.5253,39.5449,39.4861,39.5318,70800.0
2015-02-25 13:40:00,60.54,60.55,60.46,60.47,49000.0,39.5383,39.5449,39.4861,39.4926,49000.0
2015-02-25 13:45:00,60.46,60.54,60.45,60.51,71100.0,39.4861,39.5383,39.4795,39.5187,71100.0
2015-02-25 13:50:00,60.51,60.51,60.47,60.47,41700.0,39.5187,39.5187,39.4926,39.4926,41700.0
2015-02-25 13:55:00,60.47,60.49,60.39,60.41,68100.0,39.4926,39.5057,39.4404,39.4534,68100.0
2015-02-25 14:00:00,60.43,60.46,60.36,60.42,46100.0,39.4665,39.4861,39.4208,39.4599,46100.0
2015-02-25 14:05:00,60.42,60.43,60.34,60.36,203400.0,39.4599,39.4665,39.4077,39.4208,203400.0
2015-02-25 14:10:00,60.35,60.39,60.35,60.35,194300.0,39.4142,39.4404,39.4142,39.4142,194300.0
2015-02-25 14:15:00,60.36,60.43,60.34,60.37,45200.0,39.4208,39.4665,39.4077,39.4273,45200.0
2015-02-25 14:20:00,60.37,60.38,60.34,60.35,80600.0,39.4273,39.4338,39.4077,39.4142,80600.0
2015-02-25 14:25:00,60.36,60.4,60.34,60.35,44200.0,39.4208,39.4469,39.4077,39.4142,44200.0
2015-02-25 14:30:00,60.35,60.41,60.34,60.37,99000.0,39.4142,39.4534,39.4077,39.4273,99000.0
2015-02-25 14:35:00,60.38,60.39,60.22,60.24,90500.0,39.4338,39.4404,39.3293,39.3424,90500.0
2015-02-25 14:40:00,60.25,60.32,60.21,60.28,105600.0,39.3489,39.3946,39.3228,39.3685,105600.0
2015-02-25 14:45:00,60.28,60.34,60.28,60.3,63400.0,39.3685,39.4077,39.3685,39.3816,63400.0
2015-02-25 14:50:00,60.31,60.32,60.26,60.29,159400.0,39.3881,39.3946,39.3555,39.375,159400.0
2015-02-25 14:55:00,60.29,60.35,60.28,60.29,55300.0,39.375,39.4142,39.3685,39.375,55300.0
2015-02-25 15:00:00,60.29,60.33,60.25,60.32,186900.0,39.375,39.4012,39.3489,39.3946,186900.0
2015-02-25 15:05:00,60.33,60.34,60.28,60.3,103100.0,39.4012,39.4077,39.3685,39.3816,103100.0
2015-02-25 15:10:00,60.3,60.37,60.29,60.3,112800.0,39.3816,39.4273,39.375,39.3816,112800.0
2015-02-25 15:15:00,60.3,60.37,60.29,60.37,79900.0,39.3816,39.4273,39.375,39.4273,79900.0
2015-02-25 15:20:00,60.37,60.37,60.32,60.33,105500.0,39.4273,39.4273,39.3946,39.4012,105500.0
2015-02-25 15:25:00,60.33,60.34,60.25,60.25,342000.0,39.4012,39.4077,39.3489,39.3489,342000.0
2015-02-25 15:30:00,60.25,60.31,60.25,60.27,119900.0,39.3489,39.3881,39.3489,39.362,119900.0
2015-02-25 15:35:00,60.27,60.3,60.25,60.28,147500.0,39.362,39.3816,39.3489,39.3685,147500.0
2015-02-25 15:40:00,60.28,60.52,60.26,60.52,263200.0,39.3685,39.5253,39.3555,39.5253,263200.0
2015-02-25 15:45:00,60.53,60.64,60.51,60.63,205700.0,39.5318,39.6036,39.5187,39.5971,205700.0
2015-02-25 15:50:00,60.62,60.65,60.55,60.62,222600.0,39.5906,39.6102,39.5449,39.5906,222600.0
2015-02-25 15:55:00,60.62,60.67,60.59,60.6,436900.0,39.5906,39.6232,39.571,39.5775,436900.0
2015-02-26 09:30:00,60.35,60.81,60.35,60.73,212100.0,39.4142,39.7147,39.4142,39.6624,212100.0
2015-02-26 09:35:00,60.71,60.75,60.52,60.56,107700.0,39.6493,39.6755,39.5253,39.5514,107700.0
2015-02-26 09:40:00,60.55,60.6,60.29,60.37,80000.0,39.5449,39.5775,39.375,39.4273,80000.0
2015-02-26 09:45:00,60.37,60.66,60.27,60.56,425300.0,39.4273,39.6167,39.362,39.5514,425300.0
2015-02-26 09:50:00,60.58,60.68,60.43,60.51,82300.0,39.5644,39.6298,39.4665,39.5187,82300.0
2015-02-26 09:55:00,60.51,60.53,60.36,60.41,145800.0,39.5187,39.5318,39.4208,39.4534,145800.0
2015-02-26 10:00:00,60.41,60.57,60.4,60.53,60600.0,39.4534,39.5579,39.4469,39.5318,60600.0
2015-02-26 10:05:00,60.54,60.66,60.42,60.49,120500.0,39.5383,39.6167,39.4599,39.5057,120500.0
2015-02-26 10:10:00,60.49,60.53,60.45,60.51,191000.0,39.5057,39.5318,39.4795,39.5187,191000.0
2015-02-26 10:15:00,60.52,60.74,60.5,60.55,150100.0,39.5253,39.6689,39.5122,39.5449,150100.0
2015-02-26 10:20:00,60.54,60.56,60.45,60.5,86200.0,39.5383,39.5514,39.4795,39.5122,86200.0
2015-02-26 10:25:00,60.5,60.57,60.49,60.54,73300.0,39.5122,39.5579,39.5057,39.5383,73300.0
2015-02-26 10:30:00,60.55,60.57,60.46,60.5,110300.0,39.5449,39.5579,39.4861,39.5122,110300.0
2015-02-26 10:35:00,60.5,60.66,60.49,60.54,73000.0,39.5122,39.6167,39.5057,39.5383,73000.0
2015-02-26 10:40:00,60.54,60.56,60.47,60.55,74200.0,39.5383,39.5514,39.4926,39.5449,74200.0
2015-02-26 10:45:00,60.54,60.56,60.44,60.5,139900.0,39.5383,39.5514,39.473,39.5122,139900.0
2015-02-26 10:50:00,60.49,60.56,60.48,60.52,96100.0,39.5057,39.5514,39.4991,39.5253,96100.0
2015-02-26 10:55:00,60.51,60.54,60.45,60.48,40600.0,39.5187,39.5383,39.4795,39.4991,40600.0
2015-02-26 11:00:00,60.49,60.63,60.48,60.55,68100.0,39.5057,39.5971,39.4991,39.5449,68100.0
2015-02-26 11:05:00,60.56,60.58,60.46,60.46,115000.0,39.5514,39.5644,39.4861,39.4861,115000.0
2015-02-26 11:10:00,60.46,60.58,60.46,60.56,72500.0,39.4861,39.5644,39.4861,39.5514,72500.0
2015-02-26 11:15:00,60.57,60.57,60.5,60.51,64700.0,39.5579,39.5579,39.5122,39.5187,64700.0
2015-02-26 11:20:00,60.51,60.57,60.51,60.54,75300.0,39.5187,39.5579,39.5187,39.5383,75300.0
2015-02-26 11:25:00,60.54,60.58,60.52,60.53,60100.0,39.5383,39.5644,39.5253,39.5318,60100.0
2015-02-26 11:30:00,60.54,60.59,60.52,60.52,56600.0,39.5383,39.571,39.5253,39.5253,56600.0
2015-02-26 11:35:00,60.53,60.55,60.51,60.52,72100.0,39.5318,39.5449,39.5187,39.5253,72100.0
2015-02-26 11:40:00,60.52,60.55,60.51,60.52,464100.0,39.5253,39.5449,39.5187,39.5253,464100.0
2015-02-26 11:45:00,60.52,60.63,60.52,60.61,62000.0,39.5253,39.5971,39.5253,39.584,62000.0
2015-02-26 11:50:00,60.6,60.66,60.59,60.66,40400.0,39.5775,39.6167,39.571,39.6167,40400.0
2015-02-26 11:55:00,60.66,60.78,60.63,60.78,81700.0,39.6167,39.6951,39.5971,39.6951,81700.0
2015-02-26 12:00:00,60.77,60.77,60.55,60.58,107300.0,39.6885,39.6885,39.5449,39.5644,107300.0
2015-02-26 12:05:00,60.57,60.58,60.44,60.44,39100.0,39.5579,39.5644,39.473,39.473,39100.0
2015-02-26 12:10:00,60.44,60.45,60.39,60.44,23800.0,39.473,39.4795,39.4404,39.473,23800.0
2015-02-26 12:15:00,60.44,60.48,60.35,60.36,38100.0,39.473,39.4991,39.4142,39.4208,38100.0
2015-02-26 12:20:00,60.36,60.44,60.33,60.42,120000.0,39.4208,39.473,39.4012,39.4599,120000.0
2015-02-26 12:25:00,60.43,60.5,60.4,60.46,64300.0,39.4665,39.5122,39.4469,39.4861,64300.0
2015-02-26 12:30:00,60.46,60.55,60.41,60.52,43300.0,39.4861,39.5449,39.4534,39.5253,43300.0
2015-02-26 12:35:00,60.53,60.58,60.49,60.57,29000.0,39.5318,39.5644,39.5057,39.5579,29000.0
2015-02-26 12:40:00,60.57,60.61,60.5,60.51,48500.0,39.5579,39.584,39.5122,39.5187,48500.0
2015-02-26 12:45:00,60.5,60.55,60.49,60.5,95000.0,39.5122,39.5449,39.5057,39.5122,95000.0
2015-02-26 12:50:00,60.5,60.55,60.49,60.53,62600.0,39.5122,39.5449,39.5057,39.5318,62600.0
2015-02-26 12:55:00,60.53,60.55,60.47,60.47,79100.0,39.5318,39.5449,39.4926,39.4926,79100.0
2015-02-26 13:00:00,60.48,60.56,60.47,60.55,54200.0,39.4991,39.5514,39.4926,39.5449,54200.0
2015-02-26 13:05:00,60.55,60.57,60.52,60.57,35600.0,39.5449,39.5579,39.5253,39.5579,35600.0
2015-02-26 13:10:00,60.57,60.58,60.53,60.53,19600.0,39.5579,39.5644,39.5318,39.5318,19600.0
2015-02-26 13:15:00,60.53,60.59,60.53,60.58,17000.0,39.5318,39.571,39.5318,39.5644,17000.0
2015-02-26 13:20:00,60.57,60.57,60.42,60.49,38700.0,39.5579,39.5579,39.4599,39.5057,38700.0
2015-02-26 13:25:00,60.48,60.54,60.43,60.43,30500.0,39.4991,39.5383,39.4665,39.4665,30500.0
2015-02-26 13:30:00,60.44,60.49,60.43,60.48,20000.0,39.473,39.5057,39.4665,39.4991,20000.0
2015-02-26 13:35:00,60.47,60.5,60.42,60.49,28500.0,39.4926,39.5122,39.4599,39.5057,28500.0
2015-02-26 13:40:00,60.5,60.52,60.42,60.46,49900.0,39.5122,39.5253,39.4599,39.4861,49900.0
2015-02-26 13:45:00,60.44,60.48,60.39,60.48,64800.0,39.473,39.4991,39.4404,39.4991,64800.0
2015-02-26 13:50:00,60.48,60.52,60.44,60.52,50400.0,39.4991,39.5253,39.473,39.5253,50400.0
2015-02-26 13:55:00,60.52,60.54,60.42,60.44,71700.0,39.5253,39.5383,39.4599,39.473,71700.0
2015-02-26 14:00:00,60.44,60.51,60.42,60.46,25100.0,39.473,39.5187,39.4599,39.4861,25100.0
2015-02-26 14:05:00,60.46,60.49,60.39,60.48,49700.0,39.4861,39.5057,39.4404,39.4991,49700.0
2015-02-26 14:10:00,60.49,60.64,60.46,60.63,49500.0,39.5057,39.6036,39.4861,39.5971,49500.0
2015-02-26 14:15:00,60.63,60.64,60.47,60.49,72700.0,39.5971,39.6036,39.4926,39.5057,72700.0
2015-02-26 14:20:00,60.48,60.54,60.48,60.52,36600.0,39.4991,39.5383,39.4991,39.5253,36600.0
2015-02-26 14:25:00,60.52,60.59,60.47,60.49,59900.0,39.5253,39.571,39.4926,39.5057,59900.0
2015-02-26 14:30:00,60.48,60.53,60.4,60.42,48400.0,39.4991,39.5318,39.4469,39.4599,48400.0
2015-02-26 14:35:00,60.42,60.53,60.39,60.48,83000.0,39.4599,39.5318,39.4404,39.4991,83000.0
2015-02-26 14:40:00,60.49,60.56,60.47,60.5,49100.0,39.5057,39.5514,39.4926,39.5122,49100.0
2015-02-26 14:45:00,60.5,60.53,60.42,60.5,34000.0,39.5122,39.5318,39.4599,39.5122,34000.0
2015-02-26 14:50:00,60.5,60.52,60.45,60.51,51300.0,39.5122,39.5253,39.4795,39.5187,51300.0
2015-02-26 14:55:00,60.5,60.5,60.42,60.43,36300.0,39.5122,39.5122,39.4599,39.4665,36300.0
2015-02-26 15:00:00,60.44,60.5,60.39,60.48,65500.0,39.473,39.5122,39.4404,39.4991,65500.0
2015-02-26 15:05:00,60.47,60.51,60.42,60.43,54700.0,39.4926,39.5187,39.4599,39.4665,54700.0
2015-02-26 15:10:00,60.44,60.46,60.4,60.41,69400.0,39.473,39.4861,39.4469,39.4534,69400.0
2015-02-26 15:15:00,60.42,60.5,60.39,60.49,87700.0,39.4599,39.5122,39.4404,39.5057,87700.0
2015-02-26 15:20:00,60.47,60.54,60.47,60.48,61800.0,39.4926,39.5383,39.4926,39.4991,61800.0
2015-02-26 15:25:00,60.48,60.54,60.46,60.54,64100.0,39.4991,39.5383,39.4861,39.5383,64100.0
2015-02-26 15:30:00,60.54,60.6,60.52,60.57,92500.0,39.5383,39.5775,39.5253,39.5579,92500.0
2015-02-26 15:35:00,60.57,60.59,60.53,60.54,70400.0,39.5579,39.571,39.5318,39.5383,70400.0
2015-02-26 15:40:00,60.54,60.6,60.53,60.54,68000.0,39.5383,39.5775,39.5318,39.5383,68000.0
2015-02-26 15:45:00,60.55,60.59,60.54,60.56,94600.0,39.5449,39.571,39.5383,39.5514,94600.0
2015-02-26 15:50:00,60.57,60.6,60.54,60.58,153500.0,39.5579,39.5775,39.5383,39.5644,153500.0
2015-02-26 15:55:00,60.57,60.63,60.5,60.53,302100.0,39.5579,39.5971,39.5122,39.5318,302100.0
2015-02-27 09:30:00,60.53,60.98,60.52,60.92,153000.0,39.5318,39.8257,39.5253,39.7865,153000.0
2015-02-27 09:35:00,60.99,60.99,60.63,60.84,119500.0,39.8322,39.8322,39.5971,39.7342,119500.0
2015-02-27 09:40:00,60.85,60.94,60.55,60.65,132400.0,39.7408,39.7996,39.5449,39.6102,132400.0
2015-02-27 09:45:00,60.67,60.72,60.59,60.66,57700.0,39.6232,39.6559,39.571,39.6167,57700.0
2015-02-27 09:50:00,60.64,60.74,60.61,60.71,91300.0,39.6036,39.6689,39.584,39.6493,91300.0
2015-02-27 09:55:00,60.68,60.78,60.66,60.71,70400.0,39.6298,39.6951,39.6167,39.6493,70400.0
2015-02-27 10:00:00,60.73,60.83,60.63,60.65,64700.0,39.6624,39.7277,39.5971,39.6102,64700.0
2015-02-27 10:05:00,60.65,60.71,60.63,60.67,93900.0,39.6102,39.6493,39.5971,39.6232,93900.0
2015-02-27 10:10:00,60.67,60.74,60.52,60.61,72800.0,39.6232,39.6689,39.5253,39.584,72800.0
2015-02-27 10:15:00,60.62,60.73,60.61,60.68,43900.0,39.5906,39.6624,39.584,39.6298,43900.0
2015-02-27 10:20:00,60.68,60.74,60.64,60.7,67300.0,39.6298,39.6689,39.6036,39.6428,67300.0
2015-02-27 10:25:00,60.69,60.9,60.69,60.83,101000.0,39.6363,39.7734,39.6363,39.7277,101000.0
2015-02-27 10:30:00,60.83,60.84,60.7,60.74,79800.0,39.7277,39.7342,39.6428,39.6689,79800.0
2015-02-27 10:35:00,60.74,60.8,60.67,60.77,76900.0,39.6689,39.7081,39.6232,39.6885,76900.0
2015-02-27 10:40:00,60.77,60.8,60.71,60.79,100100.0,39.6885,39.7081,39.6493,39.7016,100100.0
2015-02-27 10:45:00,60.79,60.96,60.71,60.82,330900.0,39.7016,39.8126,39.6493,39.7212,330900.0
2015-02-27 10:50:00,60.82,60.88,60.79,60.82,124200.0,39.7212,39.7604,39.7016,39.7212,124200.0
2015-02-27 10:55:00,60.82,60.86,60.78,60.83,153400.0,39.7212,39.7473,39.6951,39.7277,153400.0
2015-02-27 11:00:00,60.84,60.85,60.68,60.69,114900.0,39.7342,39.7408,39.6298,39.6363,114900.0
2015-02-27 11:05:00,60.69,60.86,60.66,60.85,61400.0,39.6363,39.7473,39.6167,39.7408,61400.0
2015-02-27 11:10:00,60.84,60.85,60.76,60.83,48700.0,39.7342,39.7408,39.682,39.7277,48700.0
2015-02-27 11:15:00,60.82,60.85,60.76,60.85,43700.0,39.7212,39.7408,39.682,39.7408,43700.0
2015-02-27 11:20:00,60.84,60.85,60.73,60.8,39300.0,39.7342,39.7408,39.6624,39.7081,39300.0
2015-02-27 11:25:00,60.8,60.82,60.62,60.64,39500.0,39.7081,39.7212,39.5906,39.6036,39500.0
2015-02-27 11:30:00,60.63,60.75,60.63,60.72,55500.0,39.5971,39.6755,39.5971,39.6559,55500.0
2015-02-27 11:35:00,60.72,60.73,60.65,60.68,110400.0,39.6559,39.6624,39.6102,39.6298,110400.0
2015-02-27 11:40:00,60.68,60.69,60.57,60.63,87400.0,39.6298,39.6363,39.5579,39.5971,87400.0
2015-02-27 11:45:00,60.65,60.66,60.61,60.65,75800.0,39.6102,39.6167,39.584,39.6102,75800.0
2015-02-27 11:50:00,60.65,60.66,60.58,60.65,77800.0,39.6102,39.6167,39.5644,39.6102,77800.0
2015-02-27 11:55:00,60.64,60.77,60.64,60.76,76600.0,39.6036,39.6885,39.6036,39.682,76600.0
2015-02-27 12:00:00,60.76,60.83,60.71,60.83,74700.0,39.682,39.7277,39.6493,39.7277,74700.0
2015-02-27 12:05:00,60.83,60.87,60.81,60.85,56500.0,39.7277,39.7538,39.7147,39.7408,56500.0
2015-02-27 12:10:00,60.85,60.86,60.75,60.76,179300.0,39.7408,39.7473,39.6755,39.682,179300.0
2015-02-27 12:15:00,60.76,60.81,60.73,60.79,78600.0,39.682,39.7147,39.6624,39.7016,78600.0
2015-02-27 12:20:00,60.79,60.81,60.75,60.8,63400.0,39.7016,39.7147,39.6755,39.7081,63400.0
2015-02-27 12:25:00,60.8,60.8,60.68,60.78,120500.0,39.7081,39.7081,39.6298,39.6951,120500.0
2015-02-27 12:30:00,60.79,60.8,60.72,60.79,69600.0,39.7016,39.7081,39.6559,39.7016,69600.0
2015-02-27 12:35:00,60.79,60.8,60.7,60.78,78400.0,39.7016,39.7081,39.6428,39.6951,78400.0
2015-02-27 12:40:00,60.78,60.8,60.73,60.75,41700.0,39.6951,39.7081,39.6624,39.6755,41700.0
2015-02-27 12:45:00,60.76,60.77,60.65,60.67,61700.0,39.682,39.6885,39.6102,39.6232,61700.0
2015-02-27 12:50:00,60.67,60.68,60.53,60.66,176400.0,39.6232,39.6298,39.5318,39.6167,176400.0
2015-02-27 12:55:00,60.65,60.74,60.64,60.68,33600.0,39.6102,39.6689,39.6036,39.6298,33600.0
2015-02-27 13:00:00,60.69,60.77,60.69,60.71,51500.0,39.6363,39.6885,39.6363,39.6493,51500.0
2015-02-27 13:05:00,60.71,60.76,60.7,60.71,44600.0,39.6493,39.682,39.6428,39.6493,44600.0
2015-02-27 13:10:00,60.71,60.71,60.61,60.68,94800.0,39.6493,39.6493,39.584,39.6298,94800.0
2015-02-27 13:15:00,60.69,60.7,60.59,60.6,45500.0,39.6363,39.6428,39.571,39.5775,45500.0
2015-02-27 13:20:00,60.6,60.67,60.6,60.63,30200.0,39.5775,39.6232,39.5775,39.5971,30200.0
2015-02-27 13:25:00,60.62,60.64,60.55,60.64,44500.0,39.5906,39.6036,39.5449,39.6036,44500.0
2015-02-27 13:30:00,60.63,60.63,60.55,60.55,39900.0,39.5971,39.5971,39.5449,39.5449,39900.0
2015-02-27 13:35:00,60.55,60.57,60.46,60.47,57700.0,39.5449,39.5579,39.4861,39.4926,57700.0
2015-02-27 13:40:00,60.47,60.47,60.41,60.44,43300.0,39.4926,39.4926,39.4534,39.473,43300.0
2015-02-27 13:45:00,60.44,60.51,60.42,60.51,49000.0,39.473,39.5187,39.4599,39.5187,49000.0
2015-02-27 13:50:00,60.51,60.56,60.5,60.54,33900.0,39.5187,39.5514,39.5122,39.5383,33900.0
2015-02-27 13:55:00,60.53,60.58,60.51,60.53,36900.0,39.5318,39.5644,39.5187,39.5318,36900.0
2015-02-27 14:00:00,60.53,60.61,60.52,60.59,77400.0,39.5318,39.584,39.5253,39.571,77400.0
2015-02-27 14:05:00,60.58,60.58,60.5,60.52,60300.0,39.5644,39.5644,39.5122,39.5253,60300.0
2015-02-27 14:10:00,60.51,60.51,60.37,60.4,68000.0,39.5187,39.5187,39.4273,39.4469,68000.0
2015-02-27 14:15:00,60.4,60.56,60.39,60.54,79700.0,39.4469,39.5514,39.4404,39.5383,79700.0
2015-02-27 14:20:00,60.53,60.6,60.49,60.53,132600.0,39.5318,39.5775,39.5057,39.5318,132600.0
2015-02-27 14:25:00,60.54,60.65,60.51,60.64,118100.0,39.5383,39.6102,39.5187,39.6036,118100.0
2015-02-27 14:30:00,60.64,60.71,60.6,60.68,235300.0,39.6036,39.6493,39.5775,39.6298,235300.0
2015-02-27 14:35:00,60.68,60.77,60.66,60.67,187000.0,39.6298,39.6885,39.6167,39.6232,187000.0
2015-02-27 14:40:00,60.68,60.69,60.54,60.55,151100.0,39.6298,39.6363,39.5383,39.5449,151100.0
2015-02-27 14:45:00,60.55,60.69,60.49,60.68,113400.0,39.5449,39.6363,39.5057,39.6298,113400.0
2015-02-27 14:50:00,60.68,60.69,60.52,60.57,97300.0,39.6298,39.6363,39.5253,39.5579,97300.0
2015-02-27 14:55:00,60.58,60.6,60.51,60.54,43700.0,39.5644,39.5775,39.5187,39.5383,43700.0
2015-02-27 15:00:00,60.55,60.55,60.42,60.44,68900.0,39.5449,39.5449,39.4599,39.473,68900.0
2015-02-27 15:05:00,60.43,60.5,60.4,60.43,46300.0,39.4665,39.5122,39.4469,39.4665,46300.0
2015-02-27 15:10:00,60.43,60.48,60.39,60.44,67200.0,39.4665,39.4991,39.4404,39.473,67200.0
2015-02-27 15:15:00,60.44,60.5,60.41,60.46,74900.0,39.473,39.5122,39.4534,39.4861,74900.0
2015-02-27 15:20:00,60.47,60.53,60.43,60.46,58900.0,39.4926,39.5318,39.4665,39.4861,58900.0
2015-02-27 15:25:00,60.47,60.53,60.44,60.47,93500.0,39.4926,39.5318,39.473,39.4926,93500.0
2015-02-27 15:30:00,60.47,60.51,60.39,60.42,94600.0,39.4926,39.5187,39.4404,39.4599,94600.0
2015-02-27 15:35:00,60.42,60.5,60.4,60.4,67000.0,39.4599,39.5122,39.4469,39.4469,67000.0
2015-02-27 15:40:00,60.41,60.53,60.39,60.5,138400.0,39.4534,39.5318,39.4404,39.5122,138400.0
2015-02-27 15:45:00,60.51,60.65,60.51,60.59,224000.0,39.5187,39.6102,39.5187,39.571,224000.0
2015-02-27 15:50:00,60.58,60.64,60.55,60.55,192000.0,39.5644,39.6036,39.5449,39.5449,192000.0
2015-02-27 15:55:00,60.56,60.58,60.46,60.5,318100.0,39.5514,39.5644,39.4861,39.5122,318100.0
2015-03-02 09:30:00,60.26,60.75,60.26,60.46,293800.0,39.3555,39.6755,39.3555,39.4861,293800.0
2015-03-02 09:35:00,60.48,60.49,60.15,60.2,123000.0,39.4991,39.5057,39.2836,39.3163,123000.0
2015-03-02 09:40:00,60.18,60.23,60.06,60.2,84300.0,39.3032,39.3359,39.2248,39.3163,84300.0
2015-03-02 09:45:00,60.2,60.46,60.18,60.42,77500.0,39.3163,39.4861,39.3032,39.4599,77500.0
2015-03-02 09:50:00,60.42,60.46,60.35,60.37,66300.0,39.4599,39.4861,39.4142,39.4273,66300.0
2015-03-02 09:55:00,60.37,60.39,60.29,60.31,67500.0,39.4273,39.4404,39.375,39.3881,67500.0
2015-03-02 10:00:00,60.29,60.34,60.18,60.28,73600.0,39.375,39.4077,39.3032,39.3685,73600.0
2015-03-02 10:05:00,60.28,60.3,60.24,60.26,76000.0,39.3685,39.3816,39.3424,39.3555,76000.0
2015-03-02 10:10:00,60.26,60.34,60.25,60.32,60400.0,39.3555,39.4077,39.3489,39.3946,60400.0
2015-03-02 10:15:00,60.33,60.35,60.28,60.28,71700.0,39.4012,39.4142,39.3685,39.3685,71700.0
2015-03-02 10:20:00,60.28,60.31,60.24,60.26,79900.0,39.3685,39.3881,39.3424,39.3555,79900.0
2015-03-02 10:25:00,60.26,60.39,60.24,60.37,98100.0,39.3555,39.4404,39.3424,39.4273,98100.0
2015-03-02 10:30:00,60.37,60.48,60.35,60.48,88500.0,39.4273,39.4991,39.4142,39.4991,88500.0
2015-03-02 10:35:00,60.49,60.62,60.47,60.61,49800.0,39.5057,39.5906,39.4926,39.584,49800.0
2015-03-02 10:40:00,60.61,60.62,60.58,60.6,60700.0,39.584,39.5906,39.5644,39.5775,60700.0
2015-03-02 10:45:00,60.6,60.63,60.58,60.6,51000.0,39.5775,39.5971,39.5644,39.5775,51000.0
2015-03-02 10:50:00,60.6,60.6,60.48,60.55,45600.0,39.5775,39.5775,39.4991,39.5449,45600.0
2015-03-02 10:55:00,60.54,60.6,60.53,60.55,42200.0,39.5383,39.5775,39.5318,39.5449,42200.0
2015-03-02 11:00:00,60.55,60.59,60.54,60.56,41200.0,39.5449,39.571,39.5383,39.5514,41200.0
2015-03-02 11:05:00,60.57,60.57,60.43,60.43,110100.0,39.5579,39.5579,39.4665,39.4665,110100.0
2015-03-02 11:10:00,60.44,60.45,60.36,60.38,64000.0,39.473,39.4795,39.4208,39.4338,64000.0
2015-03-02 11:15:00,60.39,60.42,60.3,60.38,79800.0,39.4404,39.4599,39.3816,39.4338,79800.0
2015-03-02 11:20:00,60.39,60.41,60.35,60.38,52200.0,39.4404,39.4534,39.4142,39.4338,52200.0
2015-03-02 11:25:00,60.38,60.39,60.31,60.33,43200.0,39.4338,39.4404,39.3881,39.4012,43200.0
2015-03-02 11:30:00,60.34,60.39,60.31,60.36,136100.0,39.4077,39.4404,39.3881,39.4208,136100.0
2015-03-02 11:35:00,60.36,60.36,60.25,60.25,61200.0,39.4208,39.4208,39.3489,39.3489,61200.0
2015-03-02 11:40:00,60.25,60.31,60.25,60.26,50000.0,39.3489,39.3881,39.3489,39.3555,50000.0
2015-03-02 11:45:00,60.27,60.52,60.25,60.49,82800.0,39.362,39.5253,39.3489,39.5057,82800.0
2015-03-02 11:50:00,60.5,60.55,60.49,60.52,26900.0,39.5122,39.5449,39.5057,39.5253,26900.0
2015-03-02 11:55:00,60.51,60.58,60.49,60.58,54700.0,39.5187,39.5644,39.5057,39.5644,54700.0
2015-03-02 12:00:00,60.58,60.59,60.54,60.58,34200.0,39.5644,39.571,39.5383,39.5644,34200.0
2015-03-02 12:05:00,60.57,60.59,60.53,60.55,33800.0,39.5579,39.571,39.5318,39.5449,33800.0
2015-03-02 12:10:00,60.55,60.55,60.37,60.37,65000.0,39.5449,39.5449,39.4273,39.4273,65000.0
2015-03-02 12:15:00,60.38,60.55,60.38,60.51,70700.0,39.4338,39.5449,39.4338,39.5187,70700.0
2015-03-02 12:20:00,60.51,60.53,60.44,60.52,78100.0,39.5187,39.5318,39.473,39.5253,78100.0
2015-03-02 12:25:00,60.51,60.51,60.45,60.47,44600.0,39.5187,39.5187,39.4795,39.4926,44600.0
2015-03-02 12:30:00,60.48,60.53,60.46,60.51,26500.0,39.4991,39.5318,39.4861,39.5187,26500.0
2015-03-02 12:35:00,60.5,60.5,60.43,60.44,32200.0,39.5122,39.5122,39.4665,39.473,32200.0
2015-03-02 12:40:00,60.44,60.44,60.39,60.4,25700.0,39.473,39.473,39.4404,39.4469,25700.0
2015-03-02 12:45:00,60.41,60.41,60.37,60.41,25600.0,39.4534,39.4534,39.4273,39.4534,25600.0
2015-03-02 12:50:00,60.4,60.44,60.37,60.39,30600.0,39.4469,39.473,39.4273,39.4404,30600.0
2015-03-02 12:55:00,60.4,60.47,60.4,60.44,14700.0,39.4469,39.4926,39.4469,39.473,14700.0
2015-03-02 13:00:00,60.45,60.45,60.36,60.42,71600.0,39.4795,39.4795,39.4208,39.4599,71600.0
2015-03-02 13:05:00,60.42,60.42,60.33,60.35,37900.0,39.4599,39.4599,39.4012,39.4142,37900.0
2015-03-02 13:10:00,60.36,60.38,60.35,60.36,33700.0,39.4208,39.4338,39.4142,39.4208,33700.0
2015-03-02 13:15:00,60.36,60.4,60.26,60.27,72800.0,39.4208,39.4469,39.3555,39.362,72800.0
2015-03-02 13:20:00,60.27,60.28,60.25,60.25,61500.0,39.362,39.3685,39.3489,39.3489,61500.0
2015-03-02 13:25:00,60.26,60.28,60.24,60.25,70200.0,39.3555,39.3685,39.3424,39.3489,70200.0
2015-03-02 13:30:00,60.26,60.28,60.25,60.26,55000.0,39.3555,39.3685,39.3489,39.3555,55000.0
2015-03-02 13:35:00,60.26,60.33,60.25,60.33,45800.0,39.3555,39.4012,39.3489,39.4012,45800.0
2015-03-02 13:40:00,60.32,60.33,60.28,60.29,37200.0,39.3946,39.4012,39.3685,39.375,37200.0
2015-03-02 13:45:00,60.28,60.33,60.27,60.31,45800.0,39.3685,39.4012,39.362,39.3881,45800.0
2015-03-02 13:50:00,60.32,60.33,60.29,60.32,32700.0,39.3946,39.4012,39.375,39.3946,32700.0
2015-03-02 13:55:00,60.32,60.37,60.31,60.36,27000.0,39.3946,39.4273,39.3881,39.4208,27000.0
2015-03-02 14:00:00,60.37,60.42,60.34,60.37,49500.0,39.4273,39.4599,39.4077,39.4273,49500.0
2015-03-02 14:05:00,60.38,60.39,60.3,60.31,38100.0,39.4338,39.4404,39.3816,39.3881,38100.0
2015-03-02 14:10:00,60.31,60.35,60.3,60.32,41100.0,39.3881,39.4142,39.3816,39.3946,41100.0
2015-03-02 14:15:00,60.33,60.35,60.3,60.3,27300.0,39.4012,39.4142,39.3816,39.3816,27300.0
2015-03-02 14:20:00,60.32,60.32,60.25,60.29,31600.0,39.3946,39.3946,39.3489,39.375,31600.0
2015-03-02 14:25:00,60.29,60.34,60.29,60.31,27400.0,39.375,39.4077,39.375,39.3881,27400.0
2015-03-02 14:30:00,60.3,60.39,60.3,60.38,93400.0,39.3816,39.4404,39.3816,39.4338,93400.0
2015-03-02 14:35:00,60.37,60.44,60.36,60.42,35900.0,39.4273,39.473,39.4208,39.4599,35900.0
2015-03-02 14:40:00,60.43,60.43,60.37,60.39,34100.0,39.4665,39.4665,39.4273,39.4404,34100.0
2015-03-02 14:45:00,60.39,60.45,60.38,60.43,75600.0,39.4404,39.4795,39.4338,39.4665,75600.0
2015-03-02 14:50:00,60.44,60.48,60.4,60.41,96000.0,39.473,39.4991,39.4469,39.4534,96000.0
2015-03-02 14:55:00,60.4,60.44,60.4,60.41,44100.0,39.4469,39.473,39.4469,39.4534,44100.0
2015-03-02 15:00:00,60.41,60.43,60.37,60.43,57600.0,39.4534,39.4665,39.4273,39.4665,57600.0
2015-03-02 15:05:00,60.43,60.44,60.4,60.43,45100.0,39.4665,39.473,39.4469,39.4665,45100.0
2015-03-02 15:10:00,60.43,60.44,60.39,60.4,76500.0,39.4665,39.473,39.4404,39.4469,76500.0
2015-03-02 15:15:00,60.4,60.4,60.34,60.36,74100.0,39.4469,39.4469,39.4077,39.4208,74100.0
2015-03-02 15:20:00,60.37,60.39,60.34,60.35,38700.0,39.4273,39.4404,39.4077,39.4142,38700.0
2015-03-02 15:25:00,60.35,60.35,60.27,60.32,100800.0,39.4142,39.4142,39.362,39.3946,100800.0
2015-03-02 15:30:00,60.32,60.37,60.3,60.32,82300.0,39.3946,39.4273,39.3816,39.3946,82300.0
2015-03-02 15:35:00,60.33,60.43,60.32,60.37,84600.0,39.4012,39.4665,39.3946,39.4273,84600.0
2015-03-02 15:40:00,60.38,60.43,60.34,60.37,74600.0,39.4338,39.4665,39.4077,39.4273,74600.0
2015-03-02 15:45:00,60.37,60.46,60.34,60.43,152500.0,39.4273,39.4861,39.4077,39.4665,152500.0
2015-03-02 15:50:00,60.44,60.45,60.4,60.42,144500.0,39.473,39.4795,39.4469,39.4599,144500.0
2015-03-02 15:55:00,60.42,60.52,60.39,60.44,258500.0,39.4599,39.5253,39.4404,39.473,258500.0
2015-03-03 09:30:00,60.35,60.45,60.12,60.3,140900.0,39.4142,39.4795,39.264,39.3816,140900.0
2015-03-03 09:35:00,60.33,60.36,60.16,60.2,64200.0,39.4012,39.4208,39.2901,39.3163,64200.0
2015-03-03 09:40:00,60.2,60.24,60.15,60.18,90000.0,39.3163,39.3424,39.2836,39.3032,90000.0
2015-03-03 09:45:00,60.19,60.21,59.9,59.96,179700.0,39.3097,39.3228,39.1203,39.1595,179700.0
2015-03-03 09:50:00,59.96,59.96,59.6,59.66,217000.0,39.1595,39.1595,38.9244,38.9636,217000.0
2015-03-03 09:55:00,59.68,59.72,59.6,59.61,106900.0,38.9767,39.0028,38.9244,38.9309,106900.0
2015-03-03 10:00:00,59.6,59.78,59.58,59.76,155200.0,38.9244,39.042,38.9113,39.0289,155200.0
2015-03-03 10:05:00,59.79,59.89,59.74,59.87,43200.0,39.0485,39.1138,39.0158,39.1007,43200.0
2015-03-03 10:10:00,59.85,60.03,59.85,60.02,50000.0,39.0877,39.2052,39.0877,39.1987,50000.0
2015-03-03 10:15:00,60.02,60.04,59.94,60.04,72300.0,39.1987,39.2118,39.1465,39.2118,72300.0
2015-03-03 10:20:00,60.04,60.2,60.04,60.2,103700.0,39.2118,39.3163,39.2118,39.3163,103700.0
2015-03-03 10:25:00,60.2,60.23,60.09,60.22,133000.0,39.3163,39.3359,39.2444,39.3293,133000.0
2015-03-03 10:30:00,60.23,60.24,60.08,60.1,105100.0,39.3359,39.3424,39.2379,39.251,105100.0
2015-03-03 10:35:00,60.1,60.14,59.97,60.11,88000.0,39.251,39.2771,39.1661,39.2575,88000.0
2015-03-03 10:40:00,60.12,60.27,60.11,60.22,49700.0,39.264,39.362,39.2575,39.3293,49700.0
2015-03-03 10:45:00,60.23,60.35,60.22,60.29,52400.0,39.3359,39.4142,39.3293,39.375,52400.0
2015-03-03 10:50:00,60.28,60.32,60.19,60.27,73300.0,39.3685,39.3946,39.3097,39.362,73300.0
2015-03-03 10:55:00,60.27,60.28,60.19,60.23,39400.0,39.362,39.3685,39.3097,39.3359,39400.0
2015-03-03 11:00:00,60.23,60.25,60.13,60.15,43700.0,39.3359,39.3489,39.2706,39.2836,43700.0
2015-03-03 11:05:00,60.15,60.16,60.0,60.08,49200.0,39.2836,39.2901,39.1856,39.2379,49200.0
2015-03-03 11:10:00,60.09,60.1,60.0,60.06,34900.0,39.2444,39.251,39.1856,39.2248,34900.0
2015-03-03 11:15:00,60.07,60.11,60.06,60.1,20300.0,39.2314,39.2575,39.2248,39.251,20300.0
2015-03-03 11:20:00,60.09,60.1,60.0,60.04,29500.0,39.2444,39.251,39.1856,39.2118,29500.0
2015-03-03 11:25:00,60.03,60.05,59.96,59.98,46200.0,39.2052,39.2183,39.1595,39.1726,46200.0
2015-03-03 11:30:00,59.99,59.99,59.74,59.76,114900.0,39.1791,39.1791,39.0158,39.0289,114900.0
2015-03-03 11:35:00,59.77,59.86,59.74,59.81,71300.0,39.0354,39.0942,39.0158,39.0616,71300.0
2015-03-03 11:40:00,59.8,59.82,59.7,59.74,110500.0,39.055,39.0681,38.9897,39.0158,110500.0
2015-03-03 11:45:00,59.75,59.77,59.7,59.73,50500.0,39.0224,39.0354,38.9897,39.0093,50500.0
2015-03-03 11:50:00,59.73,59.79,59.71,59.77,49900.0,39.0093,39.0485,38.9963,39.0354,49900.0
2015-03-03 11:55:00,59.77,59.81,59.71,59.74,73800.0,39.0354,39.0616,38.9963,39.0158,73800.0
2015-03-03 12:00:00,59.74,59.74,59.61,59.63,59900.0,39.0158,39.0158,38.9309,38.944,59900.0
2015-03-03 12:05:00,59.63,59.67,59.59,59.59,40700.0,38.944,38.9701,38.9179,38.9179,40700.0
2015-03-03 12:10:00,59.6,59.63,59.55,59.59,60300.0,38.9244,38.944,38.8918,38.9179,60300.0
2015-03-03 12:15:00,59.58,59.66,59.54,59.65,37800.0,38.9113,38.9636,38.8852,38.9571,37800.0
2015-03-03 12:20:00,59.64,59.64,59.56,59.58,44700.0,38.9505,38.9505,38.8983,38.9113,44700.0
2015-03-03 12:25:00,59.57,59.57,59.46,59.48,90500.0,38.9048,38.9048,38.833,38.846,90500.0
2015-03-03 12:30:00,59.49,59.58,59.48,59.51,60400.0,38.8526,38.9113,38.846,38.8656,60400.0
2015-03-03 12:35:00,59.5,59.53,59.47,59.51,59200.0,38.8591,38.8787,38.8395,38.8656,59200.0
2015-03-03 12:40:00,59.51,59.52,59.47,59.5,65800.0,38.8656,38.8722,38.8395,38.8591,65800.0
2015-03-03 12:45:00,59.5,59.51,59.44,59.5,39100.0,38.8591,38.8656,38.8199,38.8591,39100.0
2015-03-03 12:50:00,59.51,59.55,59.5,59.52,25600.0,38.8656,38.8918,38.8591,38.8722,25600.0
2015-03-03 12:55:00,59.52,59.69,59.5,59.64,109500.0,38.8722,38.9832,38.8591,38.9505,109500.0
2015-03-03 13:00:00,59.63,59.68,59.62,59.66,109600.0,38.944,38.9767,38.9375,38.9636,109600.0
2015-03-03 13:05:00,59.66,59.66,59.51,59.52,81500.0,38.9636,38.9636,38.8656,38.8722,81500.0
2015-03-03 13:10:00,59.52,59.55,59.45,59.45,48600.0,38.8722,38.8918,38.8264,38.8264,48600.0
2015-03-03 13:15:00,59.45,59.5,59.43,59.45,48200.0,38.8264,38.8591,38.8134,38.8264,48200.0
2015-03-03 13:20:00,59.45,59.55,59.44,59.51,74800.0,38.8264,38.8918,38.8199,38.8656,74800.0
2015-03-03 13:25:00,59.51,59.54,59.49,59.52,93900.0,38.8656,38.8852,38.8526,38.8722,93900.0
2015-03-03 13:30:00,59.52,59.61,59.52,59.54,30500.0,38.8722,38.9309,38.8722,38.8852,30500.0
2015-03-03 13:35:00,59.54,59.64,59.54,59.63,34200.0,38.8852,38.9505,38.8852,38.944,34200.0
2015-03-03 13:40:00,59.62,59.62,59.56,59.57,29900.0,38.9375,38.9375,38.8983,38.9048,29900.0
2015-03-03 13:45:00,59.57,59.62,59.55,59.61,97000.0,38.9048,38.9375,38.8918,38.9309,97000.0
2015-03-03 13:50:00,59.61,59.63,59.58,59.59,90200.0,38.9309,38.944,38.9113,38.9179,90200.0
2015-03-03 13:55:00,59.59,59.61,59.55,59.59,36000.0,38.9179,38.9309,38.8918,38.9179,36000.0
2015-03-03 14:00:00,59.59,59.66,59.59,59.6,53900.0,38.9179,38.9636,38.9179,38.9244,53900.0
2015-03-03 14:05:00,59.59,59.68,59.59,59.68,54100.0,38.9179,38.9767,38.9179,38.9767,54100.0
2015-03-03 14:10:00,59.68,59.78,59.67,59.69,53000.0,38.9767,39.042,38.9701,38.9832,53000.0
2015-03-03 14:15:00,59.68,59.7,59.6,59.63,63400.0,38.9767,38.9897,38.9244,38.944,63400.0
2015-03-03 14:20:00,59.63,59.7,59.62,59.69,46600.0,38.944,38.9897,38.9375,38.9832,46600.0
2015-03-03 14:25:00,59.69,59.7,59.64,59.7,74400.0,38.9832,38.9897,38.9505,38.9897,74400.0
2015-03-03 14:30:00,59.69,59.69,59.63,59.63,62200.0,38.9832,38.9832,38.944,38.944,62200.0
2015-03-03 14:35:00,59.64,59.64,59.6,59.62,27100.0,38.9505,38.9505,38.9244,38.9375,27100.0
2015-03-03 14:40:00,59.61,59.69,59.6,59.65,88200.0,38.9309,38.9832,38.9244,38.9571,88200.0
2015-03-03 14:45:00,59.65,59.68,59.61,59.68,55800.0,38.9571,38.9767,38.9309,38.9767,55800.0
2015-03-03 14:50:00,59.68,59.7,59.66,59.69,29100.0,38.9767,38.9897,38.9636,38.9832,29100.0
2015-03-03 14:55:00,59.7,59.71,59.61,59.62,67300.0,38.9897,38.9963,38.9309,38.9375,67300.0
2015-03-03 15:00:00,59.63,59.67,59.61,59.64,58400.0,38.944,38.9701,38.9309,38.9505,58400.0
2015-03-03 15:05:00,59.65,59.7,59.63,59.64,51400.0,38.9571,38.9897,38.944,38.9505,51400.0
2015-03-03 15:10:00,59.65,59.7,59.62,59.63,132700.0,38.9571,38.9897,38.9375,38.944,132700.0
2015-03-03 15:15:00,59.64,59.66,59.62,59.64,73300.0,38.9505,38.9636,38.9375,38.9505,73300.0
2015-03-03 15:20:00,59.65,59.69,59.64,59.69,31100.0,38.9571,38.9832,38.9505,38.9832,31100.0
2015-03-03 15:25:00,59.69,59.71,59.63,59.67,92000.0,38.9832,38.9963,38.944,38.9701,92000.0
2015-03-03 15:30:00,59.67,59.72,59.64,59.72,105000.0,38.9701,39.0028,38.9505,39.0028,105000.0
2015-03-03 15:35:00,59.72,59.74,59.66,59.68,92500.0,39.0028,39.0158,38.9636,38.9767,92500.0
2015-03-03 15:40:00,59.67,59.7,59.62,59.64,146000.0,38.9701,38.9897,38.9375,38.9505,146000.0
2015-03-03 15:45:00,59.63,59.63,59.54,59.54,144400.0,38.944,38.944,38.8852,38.8852,144400.0
2015-03-03 15:50:00,59.55,59.61,59.54,59.56,172500.0,38.8918,38.9309,38.8852,38.8983,172500.0
2015-03-03 15:55:00,59.57,59.69,59.56,59.63,464300.0,38.9048,38.9832,38.8983,38.944,464300.0
2015-03-04 09:30:00,59.32,59.7,59.27,59.61,401700.0,38.7415,38.9897,38.7089,38.9309,401700.0
2015-03-04 09:35:00,59.62,59.88,59.42,59.62,164100.0,38.9375,39.1073,38.8069,38.9375,164100.0
2015-03-04 09:40:00,59.61,59.68,59.26,59.36,192200.0,38.9309,38.9767,38.7024,38.7677,192200.0
2015-03-04 09:45:00,59.37,59.38,59.04,59.06,242100.0,38.7742,38.7807,38.5587,38.5717,242100.0
2015-03-04 09:50:00,59.06,59.31,59.03,59.22,289500.0,38.5717,38.735,38.5521,38.6762,289500.0
2015-03-04 09:55:00,59.22,59.47,59.21,59.42,206900.0,38.6762,38.8395,38.6697,38.8069,206900.0
2015-03-04 10:00:00,59.41,59.54,59.32,59.39,124200.0,38.8003,38.8852,38.7415,38.7873,124200.0
2015-03-04 10:05:00,59.4,59.44,59.26,59.27,79100.0,38.7938,38.8199,38.7024,38.7089,79100.0
2015-03-04 10:10:00,59.26,59.26,59.07,59.21,114100.0,38.7024,38.7024,38.5783,38.6697,114100.0
2015-03-04 10:15:00,59.21,59.22,59.16,59.17,46200.0,38.6697,38.6762,38.637,38.6436,46200.0
2015-03-04 10:20:00,59.17,59.23,59.13,59.19,66600.0,38.6436,38.6828,38.6175,38.6566,66600.0
2015-03-04 10:25:00,59.19,59.35,59.16,59.26,56400.0,38.6566,38.7611,38.637,38.7024,56400.0
2015-03-04 10:30:00,59.26,59.44,59.24,59.39,108700.0,38.7024,38.8199,38.6893,38.7873,108700.0
2015-03-04 10:35:00,59.39,59.42,59.33,59.37,57800.0,38.7873,38.8069,38.7481,38.7742,57800.0
2015-03-04 10:40:00,59.37,59.46,59.36,59.39,105900.0,38.7742,38.833,38.7677,38.7873,105900.0
2015-03-04 10:45:00,59.4,59.5,59.39,59.43,107300.0,38.7938,38.8591,38.7873,38.8134,107300.0
2015-03-04 10:50:00,59.43,59.53,59.4,59.43,89900.0,38.8134,38.8787,38.7938,38.8134,89900.0
2015-03-04 10:55:00,59.43,59.56,59.41,59.49,81100.0,38.8134,38.8983,38.8003,38.8526,81100.0
2015-03-04 11:00:00,59.49,59.54,59.48,59.51,79900.0,38.8526,38.8852,38.846,38.8656,79900.0
2015-03-04 11:05:00,59.51,59.68,59.5,59.68,58300.0,38.8656,38.9767,38.8591,38.9767,58300.0
2015-03-04 11:10:00,59.68,59.72,59.65,59.65,67500.0,38.9767,39.0028,38.9571,38.9571,67500.0
2015-03-04 11:15:00,59.66,59.78,59.61,59.75,74900.0,38.9636,39.042,38.9309,39.0224,74900.0
2015-03-04 11:20:00,59.75,59.86,59.73,59.82,126300.0,39.0224,39.0942,39.0093,39.0681,126300.0
2015-03-04 11:25:00,59.83,59.97,59.81,59.84,112500.0,39.0746,39.1661,39.0616,39.0812,112500.0
2015-03-04 11:30:00,59.84,59.94,59.81,59.91,108500.0,39.0812,39.1465,39.0616,39.1269,108500.0
2015-03-04 11:35:00,59.92,60.14,59.89,60.09,109500.0,39.1334,39.2771,39.1138,39.2444,109500.0
2015-03-04 11:40:00,60.09,60.16,60.06,60.09,103800.0,39.2444,39.2901,39.2248,39.2444,103800.0
2015-03-04 11:45:00,60.09,60.14,60.02,60.13,63900.0,39.2444,39.2771,39.1987,39.2706,63900.0
2015-03-04 11:50:00,60.14,60.14,59.98,60.0,71700.0,39.2771,39.2771,39.1726,39.1856,71700.0
2015-03-04 11:55:00,60.01,60.07,59.98,60.03,84100.0,39.1922,39.2314,39.1726,39.2052,84100.0
2015-03-04 12:00:00,60.04,60.11,60.03,60.11,25000.0,39.2118,39.2575,39.2052,39.2575,25000.0
2015-03-04 12:05:00,60.11,60.12,60.07,60.09,41700.0,39.2575,39.264,39.2314,39.2444,41700.0
2015-03-04 12:10:00,60.09,60.14,60.02,60.11,139800.0,39.2444,39.2771,39.1987,39.2575,139800.0
2015-03-04 12:15:00,60.11,60.11,60.06,60.1,61100.0,39.2575,39.2575,39.2248,39.251,61100.0
2015-03-04 12:20:00,60.09,60.17,60.09,60.15,58700.0,39.2444,39.2967,39.2444,39.2836,58700.0
2015-03-04 12:25:00,60.15,60.19,60.12,60.12,42400.0,39.2836,39.3097,39.264,39.264,42400.0
2015-03-04 12:30:00,60.12,60.14,60.05,60.05,56800.0,39.264,39.2771,39.2183,39.2183,56800.0
2015-03-04 12:35:00,60.05,60.19,60.04,60.17,50600.0,39.2183,39.3097,39.2118,39.2967,50600.0
2015-03-04 12:40:00,60.17,60.29,60.17,60.26,45000.0,39.2967,39.375,39.2967,39.3555,45000.0
2015-03-04 12:45:00,60.25,60.3,60.21,60.26,44200.0,39.3489,39.3816,39.3228,39.3555,44200.0
2015-03-04 12:50:00,60.26,60.29,60.25,60.26,23300.0,39.3555,39.375,39.3489,39.3555,23300.0
2015-03-04 12:55:00,60.25,60.26,60.17,60.19,42800.0,39.3489,39.3555,39.2967,39.3097,42800.0
2015-03-04 13:00:00,60.19,60.24,60.19,60.23,42700.0,39.3097,39.3424,39.3097,39.3359,42700.0
2015-03-04 13:05:00,60.23,60.29,60.22,60.29,33300.0,39.3359,39.375,39.3293,39.375,33300.0
2015-03-04 13:10:00,60.28,60.31,60.22,60.23,48200.0,39.3685,39.3881,39.3293,39.3359,48200.0
2015-03-04 13:15:00,60.23,60.25,60.22,60.22,35600.0,39.3359,39.3489,39.3293,39.3293,35600.0
2015-03-04 13:20:00,60.22,60.3,60.2,60.27,45000.0,39.3293,39.3816,39.3163,39.362,45000.0
2015-03-04 13:25:00,60.27,60.29,60.16,60.17,75600.0,39.362,39.375,39.2901,39.2967,75600.0
2015-03-04 13:30:00,60.18,60.24,60.17,60.18,52200.0,39.3032,39.3424,39.2967,39.3032,52200.0
2015-03-04 13:35:00,60.19,60.19,60.14,60.17,108800.0,39.3097,39.3097,39.2771,39.2967,108800.0
2015-03-04 13:40:00,60.16,60.2,60.14,60.2,70100.0,39.2901,39.3163,39.2771,39.3163,70100.0
2015-03-04 13:45:00,60.2,60.21,60.13,60.19,123600.0,39.3163,39.3228,39.2706,39.3097,123600.0
2015-03-04 13:50:00,60.19,60.2,60.13,60.17,176900.0,39.3097,39.3163,39.2706,39.2967,176900.0
2015-03-04 13:55:00,60.16,60.26,60.16,60.26,73100.0,39.2901,39.3555,39.2901,39.3555,73100.0
2015-03-04 14:00:00,60.26,60.37,60.25,60.37,69800.0,39.3555,39.4273,39.3489,39.4273,69800.0
2015-03-04 14:05:00,60.36,60.37,60.28,60.28,53200.0,39.4208,39.4273,39.3685,39.3685,53200.0
2015-03-04 14:10:00,60.29,60.3,60.15,60.15,35600.0,39.375,39.3816,39.2836,39.2836,35600.0
2015-03-04 14:15:00,60.15,60.22,60.13,60.21,89900.0,39.2836,39.3293,39.2706,39.3228,89900.0
2015-03-04 14:20:00,60.21,60.32,60.18,60.27,88000.0,39.3228,39.3946,39.3032,39.362,88000.0
2015-03-04 14:25:00,60.27,60.28,60.17,60.2,49700.0,39.362,39.3685,39.2967,39.3163,49700.0
2015-03-04 14:30:00,60.21,60.22,60.17,60.21,42400.0,39.3228,39.3293,39.2967,39.3228,42400.0
2015-03-04 14:35:00,60.21,60.22,60.19,60.22,64100.0,39.3228,39.3293,39.3097,39.3293,64100.0
2015-03-04 14:40:00,60.22,60.31,60.2,60.3,55400.0,39.3293,39.3881,39.3163,39.3816,55400.0
2015-03-04 14:45:00,60.3,60.32,60.27,60.29,149900.0,39.3816,39.3946,39.362,39.375,149900.0
2015-03-04 14:50:00,60.3,60.31,60.28,60.29,66000.0,39.3816,39.3881,39.3685,39.375,66000.0
2015-03-04 14:55:00,60.29,60.29,60.25,60.28,48300.0,39.375,39.375,39.3489,39.3685,48300.0
2015-03-04 15:00:00,60.29,60.29,60.2,60.21,90500.0,39.375,39.375,39.3163,39.3228,90500.0
2015-03-04 15:05:00,60.21,60.23,60.13,60.19,110200.0,39.3228,39.3359,39.2706,39.3097,110200.0
2015-03-04 15:10:00,60.19,60.25,60.19,60.21,72300.0,39.3097,39.3489,39.3097,39.3228,72300.0
2015-03-04 15:15:00,60.22,60.25,60.17,60.17,116000.0,39.3293,39.3489,39.2967,39.2967,116000.0
2015-03-04 15:20:00,60.17,60.21,60.16,60.19,118800.0,39.2967,39.3228,39.2901,39.3097,118800.0
2015-03-04 15:25:00,60.2,60.22,60.14,60.22,90000.0,39.3163,39.3293,39.2771,39.3293,90000.0
2015-03-04 15:30:00,60.22,60.26,60.21,60.25,137400.0,39.3293,39.3555,39.3228,39.3489,137400.0
2015-03-04 15:35:00,60.25,60.25,60.21,60.21,76600.0,39.3489,39.3489,39.3228,39.3228,76600.0
2015-03-04 15:40:00,60.22,60.22,60.17,60.22,151600.0,39.3293,39.3293,39.2967,39.3293,151600.0
2015-03-04 15:45:00,60.22,60.31,60.2,60.31,168100.0,39.3293,39.3881,39.3163,39.3881,168100.0
2015-03-04 15:50:00,60.3,60.42,60.3,60.37,241800.0,39.3816,39.4599,39.3816,39.4273,241800.0
2015-03-04 15:55:00,60.36,60.37,60.27,60.29,237800.0,39.4208,39.4273,39.362,39.375,237800.0
2015-03-05 09:30:00,57.21,58.23,56.9,57.64,2073200.0,37.3635,38.0297,37.1611,37.6443,2073200.0
2015-03-05 09:35:00,57.64,57.75,57.1,57.33,1083500.0,37.6443,37.7162,37.2917,37.4419,1083500.0
2015-03-05 09:40:00,57.35,57.86,57.29,57.82,1151000.0,37.4549,37.788,37.4158,37.7619,1151000.0
2015-03-05 09:45:00,57.81,58.33,57.72,58.32,1903900.0,37.7554,38.095,37.6966,38.0885,1903900.0
2015-03-05 09:50:00,58.32,58.5,58.0,58.25,1489600.0,38.0885,38.206,37.8795,38.0427,1489600.0
2015-03-05 09:55:00,58.24,58.67,58.15,58.48,1266300.0,38.0362,38.317,37.9774,38.1929,1266300.0
2015-03-05 10:00:00,58.48,59.15,58.47,58.76,1667700.0,38.1929,38.6305,38.1864,38.3758,1667700.0
2015-03-05 10:05:00,58.76,59.48,58.67,59.28,1259800.0,38.3758,38.846,38.317,38.7154,1259800.0
2015-03-05 10:10:00,59.29,59.29,58.6,58.74,872800.0,38.722,38.722,38.2713,38.3627,872800.0
2015-03-05 10:15:00,58.74,59.0,58.59,58.79,908300.0,38.3627,38.5326,38.2648,38.3954,908300.0
2015-03-05 10:20:00,58.79,58.86,58.57,58.66,737100.0,38.3954,38.4411,38.2517,38.3105,737100.0
2015-03-05 10:25:00,58.67,58.76,58.57,58.74,427800.0,38.317,38.3758,38.2517,38.3627,427800.0
2015-03-05 10:30:00,58.74,58.75,58.6,58.65,397800.0,38.3627,38.3693,38.2713,38.304,397800.0
2015-03-05 10:35:00,58.65,58.66,58.42,58.47,599100.0,38.304,38.3105,38.1538,38.1864,599100.0
2015-03-05 10:40:00,58.49,58.5,58.24,58.26,337300.0,38.1995,38.206,38.0362,38.0493,337300.0
2015-03-05 10:45:00,58.25,58.48,58.11,58.42,498700.0,38.0427,38.1929,37.9513,38.1538,498700.0
2015-03-05 10:50:00,58.43,58.49,58.3,58.33,478500.0,38.1603,38.1995,38.0754,38.095,478500.0
2015-03-05 10:55:00,58.33,58.33,58.17,58.2,281700.0,38.095,38.095,37.9905,38.0101,281700.0
2015-03-05 11:00:00,58.21,58.39,58.2,58.36,322200.0,38.0166,38.1342,38.0101,38.1146,322200.0
2015-03-05 11:05:00,58.36,58.54,58.33,58.41,423200.0,38.1146,38.2321,38.095,38.1472,423200.0
2015-03-05 11:10:00,58.41,58.48,58.37,58.42,185300.0,38.1472,38.1929,38.1211,38.1538,185300.0
2015-03-05 11:15:00,58.42,58.44,58.05,58.18,433900.0,38.1538,38.1668,37.9121,37.997,433900.0
2015-03-05 11:20:00,58.18,58.45,58.15,58.39,340700.0,37.997,38.1734,37.9774,38.1342,340700.0
2015-03-05 11:25:00,58.39,58.4,58.24,58.34,199100.0,38.1342,38.1407,38.0362,38.1015,199100.0
2015-03-05 11:30:00,58.33,58.35,58.13,58.18,234500.0,38.095,38.108,37.9644,37.997,234500.0
2015-03-05 11:35:00,58.19,58.29,58.17,58.25,171200.0,38.0035,38.0689,37.9905,38.0427,171200.0
2015-03-05 11:40:00,58.25,58.26,58.2,58.24,99200.0,38.0427,38.0493,38.0101,38.0362,99200.0
2015-03-05 11:45:00,58.23,58.43,58.2,58.4,352200.0,38.0297,38.1603,38.0101,38.1407,352200.0
2015-03-05 11:50:00,58.39,58.52,58.35,58.46,255500.0,38.1342,38.2191,38.108,38.1799,255500.0
2015-03-05 11:55:00,58.47,58.52,58.45,58.5,126500.0,38.1864,38.2191,38.1734,38.206,126500.0
2015-03-05 12:00:00,58.5,58.53,58.39,58.41,113900.0,38.206,38.2256,38.1342,38.1472,113900.0
2015-03-05 12:05:00,58.42,58.45,58.25,58.26,1068200.0,38.1538,38.1734,38.0427,38.0493,1068200.0
2015-03-05 12:10:00,58.26,58.34,58.15,58.19,338000.0,38.0493,38.1015,37.9774,38.0035,338000.0
2015-03-05 12:15:00,58.19,58.26,58.13,58.25,169700.0,38.0035,38.0493,37.9644,38.0427,169700.0
2015-03-05 12:20:00,58.25,58.26,58.2,58.22,173100.0,38.0427,38.0493,38.0101,38.0231,173100.0
2015-03-05 12:25:00,58.22,58.24,58.11,58.12,129400.0,38.0231,38.0362,37.9513,37.9578,129400.0
2015-03-05 12:30:00,58.12,58.14,58.05,58.09,311500.0,37.9578,37.9709,37.9121,37.9382,311500.0
2015-03-05 12:35:00,58.1,58.1,57.95,57.99,229200.0,37.9448,37.9448,37.8468,37.8729,229200.0
2015-03-05 12:40:00,57.98,57.99,57.7,57.72,297600.0,37.8664,37.8729,37.6835,37.6966,297600.0
2015-03-05 12:45:00,57.72,57.77,57.66,57.73,182500.0,37.6966,37.7292,37.6574,37.7031,182500.0
2015-03-05 12:50:00,57.72,57.75,57.56,57.65,293900.0,37.6966,37.7162,37.5921,37.6509,293900.0
2015-03-05 12:55:00,57.65,57.67,57.43,57.47,616300.0,37.6509,37.6639,37.5072,37.5333,616300.0
2015-03-05 13:00:00,57.49,57.53,57.44,57.5,288800.0,37.5464,37.5725,37.5137,37.5529,288800.0
2015-03-05 13:05:00,57.49,57.5,57.3,57.3,225900.0,37.5464,37.5529,37.4223,37.4223,225900.0
2015-03-05 13:10:00,57.3,57.31,57.27,57.3,214600.0,37.4223,37.4288,37.4027,37.4223,214600.0
2015-03-05 13:15:00,57.3,57.3,57.17,57.23,393900.0,37.4223,37.4223,37.3374,37.3766,393900.0
2015-03-05 13:20:00,57.23,57.31,57.19,57.2,209300.0,37.3766,37.4288,37.3505,37.357,209300.0
2015-03-05 13:25:00,57.2,57.21,57.03,57.09,394900.0,37.357,37.3635,37.246,37.2851,394900.0
2015-03-05 13:30:00,57.1,57.22,57.09,57.22,190700.0,37.2917,37.37,37.2851,37.37,190700.0
2015-03-05 13:35:00,57.23,57.42,57.22,57.4,263900.0,37.3766,37.5007,37.37,37.4876,263900.0
2015-03-05 13:40:00,57.38,57.38,57.07,57.11,405600.0,37.4745,37.4745,37.2721,37.2982,405600.0
2015-03-05 13:45:00,57.11,57.34,57.11,57.2,290800.0,37.2982,37.4484,37.2982,37.357,290800.0
2015-03-05 13:50:00,57.19,57.28,57.14,57.23,145300.0,37.3505,37.4092,37.3178,37.3766,145300.0
2015-03-05 13:55:00,57.23,57.28,57.18,57.19,232700.0,37.3766,37.4092,37.3439,37.3505,232700.0
2015-03-05 14:00:00,57.19,57.2,57.02,57.03,241000.0,37.3505,37.357,37.2394,37.246,241000.0
2015-03-05 14:05:00,57.02,57.18,56.92,57.03,384000.0,37.2394,37.3439,37.1741,37.246,384000.0
2015-03-05 14:10:00,57.03,57.05,56.92,56.98,232700.0,37.246,37.259,37.1741,37.2133,232700.0
2015-03-05 14:15:00,56.98,57.02,56.96,56.98,193400.0,37.2133,37.2394,37.2002,37.2133,193400.0
2015-03-05 14:20:00,56.98,57.03,56.96,57.0,325800.0,37.2133,37.246,37.2002,37.2264,325800.0
2015-03-05 14:25:00,56.99,57.02,56.96,56.97,209500.0,37.2198,37.2394,37.2002,37.2068,209500.0
2015-03-05 14:30:00,56.97,57.01,56.96,56.98,237800.0,37.2068,37.2329,37.2002,37.2133,237800.0
2015-03-05 14:35:00,56.98,56.98,56.85,56.87,309600.0,37.2133,37.2133,37.1284,37.1415,309600.0
2015-03-05 14:40:00,56.86,56.93,56.85,56.89,669600.0,37.1349,37.1806,37.1284,37.1545,669600.0
2015-03-05 14:45:00,56.89,56.91,56.65,56.8,361400.0,37.1545,37.1676,36.9978,37.0957,361400.0
2015-03-05 14:50:00,56.8,56.8,56.64,56.71,327600.0,37.0957,37.0957,36.9913,37.037,327600.0
2015-03-05 14:55:00,56.71,56.76,56.65,56.7,225000.0,37.037,37.0696,36.9978,37.0304,225000.0
2015-03-05 15:00:00,56.7,57.11,56.7,57.03,552700.0,37.0304,37.2982,37.0304,37.246,552700.0
2015-03-05 15:05:00,57.03,57.03,56.92,57.0,583700.0,37.246,37.246,37.1741,37.2264,583700.0
2015-03-05 15:10:00,56.99,57.09,56.91,57.08,407200.0,37.2198,37.2851,37.1676,37.2786,407200.0
2015-03-05 15:15:00,57.08,57.08,56.96,57.01,291800.0,37.2786,37.2786,37.2002,37.2329,291800.0
2015-03-05 15:20:00,57.01,57.11,57.0,57.08,265400.0,37.2329,37.2982,37.2264,37.2786,265400.0
2015-03-05 15:25:00,57.08,57.18,57.03,57.08,447700.0,37.2786,37.3439,37.246,37.2786,447700.0
2015-03-05 15:30:00,57.08,57.08,56.78,56.92,317400.0,37.2786,37.2786,37.0827,37.1741,317400.0
2015-03-05 15:35:00,56.92,56.92,56.83,56.9,270000.0,37.1741,37.1741,37.1153,37.1611,270000.0
2015-03-05 15:40:00,56.9,57.03,56.86,56.95,413800.0,37.1611,37.246,37.1349,37.1937,413800.0
2015-03-05 15:45:00,56.95,56.96,56.83,56.88,395600.0,37.1937,37.2002,37.1153,37.148,395600.0
2015-03-05 15:50:00,56.88,56.95,56.81,56.92,491100.0,37.148,37.1937,37.1023,37.1741,491100.0
2015-03-05 15:55:00,56.92,56.95,56.8,56.85,1182100.0,37.1741,37.1937,37.0957,37.1284,1182100.0
2015-03-06 09:30:00,56.95,57.4,56.8,57.21,926000.0,37.1937,37.4876,37.0957,37.3635,926000.0
2015-03-06 09:35:00,57.21,57.3,57.0,57.19,1078500.0,37.3635,37.4223,37.2264,37.3505,1078500.0
2015-03-06 09:40:00,57.18,57.32,57.1,57.16,261100.0,37.3439,37.4354,37.2917,37.3309,261100.0
2015-03-06 09:45:00,57.16,57.24,57.1,57.11,316800.0,37.3309,37.3831,37.2917,37.2982,316800.0
2015-03-06 09:50:00,57.11,57.14,56.96,57.08,266600.0,37.2982,37.3178,37.2002,37.2786,266600.0
2015-03-06 09:55:00,57.08,57.1,56.88,56.97,561100.0,37.2786,37.2917,37.148,37.2068,561100.0
2015-03-06 10:00:00,56.96,57.14,56.9,57.12,246400.0,37.2002,37.3178,37.1611,37.3047,246400.0
2015-03-06 10:05:00,57.13,57.26,57.06,57.12,244600.0,37.3113,37.3962,37.2656,37.3047,244600.0
2015-03-06 10:10:00,57.12,57.12,56.96,57.01,201800.0,37.3047,37.3047,37.2002,37.2329,201800.0
2015-03-06 10:15:00,57.02,57.14,56.97,57.08,286900.0,37.2394,37.3178,37.2068,37.2786,286900.0
2015-03-06 10:20:00,57.08,57.08,56.93,56.95,215500.0,37.2786,37.2786,37.1806,37.1937,215500.0
2015-03-06 10:25:00,56.96,56.98,56.89,56.92,215900.0,37.2002,37.2133,37.1545,37.1741,215900.0
2015-03-06 10:30:00,56.91,56.95,56.86,56.94,189100.0,37.1676,37.1937,37.1349,37.1872,189100.0
2015-03-06 10:35:00,56.94,56.96,56.87,56.88,181300.0,37.1872,37.2002,37.1415,37.148,181300.0
2015-03-06 10:40:00,56.87,56.9,56.72,56.79,170300.0,37.1415,37.1611,37.0435,37.0892,170300.0
2015-03-06 10:45:00,56.79,56.79,56.69,56.76,271100.0,37.0892,37.0892,37.0239,37.0696,271100.0
2015-03-06 10:50:00,56.76,56.83,56.69,56.78,233400.0,37.0696,37.1153,37.0239,37.0827,233400.0
2015-03-06 10:55:00,56.77,56.78,56.63,56.63,180600.0,37.0762,37.0827,36.9847,36.9847,180600.0
2015-03-06 11:00:00,56.64,56.66,56.56,56.57,195600.0,36.9913,37.0043,36.939,36.9455,195600.0
2015-03-06 11:05:00,56.57,56.6,56.51,56.57,171200.0,36.9455,36.9651,36.9064,36.9455,171200.0
2015-03-06 11:10:00,56.56,56.57,56.3,56.3,333700.0,36.939,36.9455,36.7692,36.7692,333700.0
2015-03-06 11:15:00,56.3,56.34,56.2,56.2,310500.0,36.7692,36.7953,36.7039,36.7039,310500.0
2015-03-06 11:20:00,56.2,56.34,56.2,56.27,222500.0,36.7039,36.7953,36.7039,36.7496,222500.0
2015-03-06 11:25:00,56.27,56.3,56.24,56.28,315000.0,36.7496,36.7692,36.73,36.7561,315000.0
2015-03-06 11:30:00,56.28,56.28,56.19,56.27,168300.0,36.7561,36.7561,36.6974,36.7496,168300.0
2015-03-06 11:35:00,56.27,56.3,56.25,56.28,214100.0,36.7496,36.7692,36.7365,36.7561,214100.0
2015-03-06 11:40:00,56.28,56.34,56.25,56.28,176500.0,36.7561,36.7953,36.7365,36.7561,176500.0
2015-03-06 11:45:00,56.29,56.3,56.19,56.19,271700.0,36.7627,36.7692,36.6974,36.6974,271700.0
2015-03-06 11:50:00,56.19,56.2,56.13,56.15,258300.0,36.6974,36.7039,36.6582,36.6712,258300.0
2015-03-06 11:55:00,56.15,56.15,56.06,56.11,196900.0,36.6712,36.6712,36.6125,36.6451,196900.0
2015-03-06 12:00:00,56.1,56.2,56.09,56.2,294900.0,36.6386,36.7039,36.6321,36.7039,294900.0
2015-03-06 12:05:00,56.2,56.22,56.18,56.2,86400.0,36.7039,36.717,36.6908,36.7039,86400.0
2015-03-06 12:10:00,56.2,56.2,56.13,56.15,153600.0,36.7039,36.7039,36.6582,36.6712,153600.0
2015-03-06 12:15:00,56.14,56.17,56.11,56.14,239700.0,36.6647,36.6843,36.6451,36.6647,239700.0
2015-03-06 12:20:00,56.14,56.15,56.08,56.12,169700.0,36.6647,36.6712,36.6255,36.6516,169700.0
2015-03-06 12:25:00,56.12,56.13,56.08,56.11,129100.0,36.6516,36.6582,36.6255,36.6451,129100.0
2015-03-06 12:30:00,56.12,56.12,56.06,56.07,156300.0,36.6516,36.6516,36.6125,36.619,156300.0
2015-03-06 12:35:00,56.07,56.1,56.04,56.08,127300.0,36.619,36.6386,36.5994,36.6255,127300.0
2015-03-06 12:40:00,56.07,56.09,56.04,56.06,173400.0,36.619,36.6321,36.5994,36.6125,173400.0
2015-03-06 12:45:00,56.06,56.08,56.02,56.05,110300.0,36.6125,36.6255,36.5863,36.6059,110300.0
2015-03-06 12:50:00,56.05,56.05,55.95,55.97,322000.0,36.6059,36.6059,36.5406,36.5537,322000.0
2015-03-06 12:55:00,55.97,56.02,55.92,56.0,107000.0,36.5537,36.5863,36.521,36.5733,107000.0
2015-03-06 13:00:00,56.01,56.02,55.89,55.9,134500.0,36.5798,36.5863,36.5014,36.508,134500.0
2015-03-06 13:05:00,55.89,55.99,55.89,55.95,141000.0,36.5014,36.5667,36.5014,36.5406,141000.0
2015-03-06 13:10:00,55.96,55.97,55.85,55.91,136800.0,36.5471,36.5537,36.4753,36.5145,136800.0
2015-03-06 13:15:00,55.9,55.93,55.85,55.87,156400.0,36.508,36.5276,36.4753,36.4884,156400.0
2015-03-06 13:20:00,55.88,55.89,55.66,55.68,311200.0,36.4949,36.5014,36.3512,36.3643,311200.0
2015-03-06 13:25:00,55.68,55.82,55.67,55.79,254500.0,36.3643,36.4557,36.3578,36.4361,254500.0
2015-03-06 13:30:00,55.79,55.85,55.76,55.76,335600.0,36.4361,36.4753,36.4165,36.4165,335600.0
2015-03-06 13:35:00,55.75,55.81,55.7,55.79,122600.0,36.41,36.4492,36.3773,36.4361,122600.0
2015-03-06 13:40:00,55.79,55.79,55.71,55.77,139400.0,36.4361,36.4361,36.3839,36.4231,139400.0
2015-03-06 13:45:00,55.78,55.85,55.77,55.82,185800.0,36.4296,36.4753,36.4231,36.4557,185800.0
2015-03-06 13:50:00,55.82,55.83,55.76,55.76,118700.0,36.4557,36.4622,36.4165,36.4165,118700.0
2015-03-06 13:55:00,55.77,55.81,55.76,55.78,113200.0,36.4231,36.4492,36.4165,36.4296,113200.0
2015-03-06 14:00:00,55.78,55.82,55.77,55.79,198500.0,36.4296,36.4557,36.4231,36.4361,198500.0
2015-03-06 14:05:00,55.8,55.83,55.77,55.82,210700.0,36.4427,36.4622,36.4231,36.4557,210700.0
2015-03-06 14:10:00,55.82,55.83,55.77,55.78,101100.0,36.4557,36.4622,36.4231,36.4296,101100.0
2015-03-06 14:15:00,55.77,55.8,55.76,55.79,163400.0,36.4231,36.4427,36.4165,36.4361,163400.0
2015-03-06 14:20:00,55.79,55.79,55.71,55.76,243800.0,36.4361,36.4361,36.3839,36.4165,243800.0
2015-03-06 14:25:00,55.76,55.78,55.65,55.67,190900.0,36.4165,36.4296,36.3447,36.3578,190900.0
2015-03-06 14:30:00,55.66,55.75,55.66,55.7,113100.0,36.3512,36.41,36.3512,36.3773,113100.0
2015-03-06 14:35:00,55.7,55.71,55.65,55.67,236100.0,36.3773,36.3839,36.3447,36.3578,236100.0
2015-03-06 14:40:00,55.66,55.67,55.6,55.62,183800.0,36.3512,36.3578,36.312,36.3251,183800.0
2015-03-06 14:45:00,55.62,55.62,55.54,55.58,186700.0,36.3251,36.3251,36.2728,36.299,186700.0
2015-03-06 14:50:00,55.58,55.6,55.52,55.6,179800.0,36.299,36.312,36.2598,36.312,179800.0
2015-03-06 14:55:00,55.6,55.62,55.52,55.52,193500.0,36.312,36.3251,36.2598,36.2598,193500.0
2015-03-06 15:00:00,55.52,55.66,55.51,55.66,267100.0,36.2598,36.3512,36.2533,36.3512,267100.0
2015-03-06 15:05:00,55.66,55.75,55.63,55.67,217800.0,36.3512,36.41,36.3316,36.3578,217800.0
2015-03-06 15:10:00,55.68,55.68,55.55,55.57,155300.0,36.3643,36.3643,36.2794,36.2924,155300.0
2015-03-06 15:15:00,55.57,55.6,55.53,55.56,200300.0,36.2924,36.312,36.2663,36.2859,200300.0
2015-03-06 15:20:00,55.57,55.63,55.55,55.61,286200.0,36.2924,36.3316,36.2794,36.3186,286200.0
2015-03-06 15:25:00,55.61,55.61,55.49,55.5,414000.0,36.3186,36.3186,36.2402,36.2467,414000.0
2015-03-06 15:30:00,55.5,55.57,55.44,55.51,589100.0,36.2467,36.2924,36.2075,36.2533,589100.0
2015-03-06 15:35:00,55.5,55.58,55.5,55.54,333300.0,36.2467,36.299,36.2467,36.2728,333300.0
2015-03-06 15:40:00,55.54,55.57,55.45,55.57,461200.0,36.2728,36.2924,36.2141,36.2924,461200.0
2015-03-06 15:45:00,55.57,55.65,55.48,55.63,420500.0,36.2924,36.3447,36.2337,36.3316,420500.0
2015-03-06 15:50:00,55.63,55.86,55.61,55.71,790000.0,36.3316,36.4818,36.3186,36.3839,790000.0
2015-03-06 15:55:00,55.7,55.79,55.63,55.64,930300.0,36.3773,36.4361,36.3316,36.3382,930300.0
2015-03-09 09:30:00,55.93,56.0,55.72,55.91,267500.0,36.5276,36.5733,36.3904,36.5145,267500.0
2015-03-09 09:35:00,55.9,55.9,55.72,55.74,119100.0,36.508,36.508,36.3904,36.4035,119100.0
2015-03-09 09:40:00,55.72,55.88,55.66,55.66,92600.0,36.3904,36.4949,36.3512,36.3512,92600.0
2015-03-09 09:45:00,55.65,55.68,55.46,55.49,406700.0,36.3447,36.3643,36.2206,36.2402,406700.0
2015-03-09 09:50:00,55.5,55.72,55.45,55.68,264000.0,36.2467,36.3904,36.2141,36.3643,264000.0
2015-03-09 09:55:00,55.69,56.03,55.69,55.74,317200.0,36.3708,36.5929,36.3708,36.4035,317200.0
2015-03-09 10:00:00,55.74,55.74,55.51,55.55,119300.0,36.4035,36.4035,36.2533,36.2794,119300.0
2015-03-09 10:05:00,55.55,55.56,55.47,55.53,129700.0,36.2794,36.2859,36.2271,36.2663,129700.0
2015-03-09 10:10:00,55.53,55.57,55.49,55.52,134000.0,36.2663,36.2924,36.2402,36.2598,134000.0
2015-03-09 10:15:00,55.52,55.57,55.49,55.54,159400.0,36.2598,36.2924,36.2402,36.2728,159400.0
2015-03-09 10:20:00,55.55,55.56,55.37,55.38,120700.0,36.2794,36.2859,36.1618,36.1684,120700.0
2015-03-09 10:25:00,55.38,55.47,55.36,55.38,215600.0,36.1684,36.2271,36.1553,36.1684,215600.0
2015-03-09 10:30:00,55.38,55.41,55.31,55.32,170800.0,36.1684,36.1879,36.1226,36.1292,170800.0
2015-03-09 10:35:00,55.32,55.36,55.29,55.29,162300.0,36.1292,36.1553,36.1096,36.1096,162300.0
2015-03-09 10:40:00,55.3,55.55,55.28,55.52,168400.0,36.1161,36.2794,36.103,36.2598,168400.0
2015-03-09 10:45:00,55.52,55.75,55.51,55.66,332600.0,36.2598,36.41,36.2533,36.3512,332600.0
2015-03-09 10:50:00,55.66,55.67,55.59,55.65,200600.0,36.3512,36.3578,36.3055,36.3447,200600.0
2015-03-09 10:55:00,55.65,55.66,55.44,55.48,177600.0,36.3447,36.3512,36.2075,36.2337,177600.0
2015-03-09 11:00:00,55.47,55.49,55.41,55.48,87400.0,36.2271,36.2402,36.1879,36.2337,87400.0
2015-03-09 11:05:00,55.48,55.66,55.47,55.63,101800.0,36.2337,36.3512,36.2271,36.3316,101800.0
2015-03-09 11:10:00,55.64,55.66,55.61,55.64,120600.0,36.3382,36.3512,36.3186,36.3382,120600.0
2015-03-09 11:15:00,55.64,55.76,55.63,55.66,144200.0,36.3382,36.4165,36.3316,36.3512,144200.0
2015-03-09 11:20:00,55.66,55.78,55.58,55.78,88600.0,36.3512,36.4296,36.299,36.4296,88600.0
2015-03-09 11:25:00,55.77,55.89,55.74,55.83,109300.0,36.4231,36.5014,36.4035,36.4622,109300.0
2015-03-09 11:30:00,55.82,55.84,55.62,55.63,172900.0,36.4557,36.4688,36.3251,36.3316,172900.0
2015-03-09 11:35:00,55.62,55.71,55.62,55.67,72100.0,36.3251,36.3839,36.3251,36.3578,72100.0
2015-03-09 11:40:00,55.68,55.71,55.65,55.68,108800.0,36.3643,36.3839,36.3447,36.3643,108800.0
2015-03-09 11:45:00,55.68,55.71,55.66,55.66,139600.0,36.3643,36.3839,36.3512,36.3512,139600.0
2015-03-09 11:50:00,55.67,55.68,55.56,55.57,136500.0,36.3578,36.3643,36.2859,36.2924,136500.0
2015-03-09 11:55:00,55.57,55.63,55.56,55.6,84400.0,36.2924,36.3316,36.2859,36.312,84400.0
2015-03-09 12:00:00,55.6,55.6,55.45,55.53,88900.0,36.312,36.312,36.2141,36.2663,88900.0
2015-03-09 12:05:00,55.53,55.68,55.52,55.67,148500.0,36.2663,36.3643,36.2598,36.3578,148500.0
2015-03-09 12:10:00,55.68,55.81,55.62,55.62,167800.0,36.3643,36.4492,36.3251,36.3251,167800.0
2015-03-09 12:15:00,55.62,55.77,55.59,55.76,152600.0,36.3251,36.4231,36.3055,36.4165,152600.0
2015-03-09 12:20:00,55.77,55.77,55.67,55.69,206700.0,36.4231,36.4231,36.3578,36.3708,206700.0
2015-03-09 12:25:00,55.69,55.92,55.68,55.8,192100.0,36.3708,36.521,36.3643,36.4427,192100.0
2015-03-09 12:30:00,55.8,55.82,55.69,55.75,124100.0,36.4427,36.4557,36.3708,36.41,124100.0
2015-03-09 12:35:00,55.73,55.74,55.56,55.61,99900.0,36.3969,36.4035,36.2859,36.3186,99900.0
2015-03-09 12:40:00,55.61,55.64,55.56,55.63,96200.0,36.3186,36.3382,36.2859,36.3316,96200.0
2015-03-09 12:45:00,55.64,55.64,55.56,55.59,88100.0,36.3382,36.3382,36.2859,36.3055,88100.0
2015-03-09 12:50:00,55.59,55.61,55.55,55.61,95200.0,36.3055,36.3186,36.2794,36.3186,95200.0
2015-03-09 12:55:00,55.61,55.61,55.55,55.6,109600.0,36.3186,36.3186,36.2794,36.312,109600.0
2015-03-09 13:00:00,55.6,55.61,55.56,55.58,47700.0,36.312,36.3186,36.2859,36.299,47700.0
2015-03-09 13:05:00,55.57,55.59,55.55,55.58,124200.0,36.2924,36.3055,36.2794,36.299,124200.0
2015-03-09 13:10:00,55.58,55.59,55.52,55.53,83100.0,36.299,36.3055,36.2598,36.2663,83100.0
2015-03-09 13:15:00,55.53,55.55,55.47,55.48,79200.0,36.2663,36.2794,36.2271,36.2337,79200.0
2015-03-09 13:20:00,55.49,55.51,55.47,55.5,54200.0,36.2402,36.2533,36.2271,36.2467,54200.0
2015-03-09 13:25:00,55.51,55.51,55.42,55.48,214800.0,36.2533,36.2533,36.1945,36.2337,214800.0
2015-03-09 13:30:00,55.48,55.55,55.46,55.55,202000.0,36.2337,36.2794,36.2206,36.2794,202000.0
2015-03-09 13:35:00,55.55,55.59,55.51,55.58,175000.0,36.2794,36.3055,36.2533,36.299,175000.0
2015-03-09 13:40:00,55.58,55.61,55.51,55.56,220000.0,36.299,36.3186,36.2533,36.2859,220000.0
2015-03-09 13:45:00,55.55,55.57,55.45,55.47,156400.0,36.2794,36.2924,36.2141,36.2271,156400.0
2015-03-09 13:50:00,55.47,55.52,55.45,55.45,108200.0,36.2271,36.2598,36.2141,36.2141,108200.0
2015-03-09 13:55:00,55.45,55.47,55.41,55.43,68700.0,36.2141,36.2271,36.1879,36.201,68700.0
2015-03-09 14:00:00,55.44,55.53,55.43,55.51,92700.0,36.2075,36.2663,36.201,36.2533,92700.0
2015-03-09 14:05:00,55.52,55.56,55.44,55.46,130700.0,36.2598,36.2859,36.2075,36.2206,130700.0
2015-03-09 14:10:00,55.45,55.47,55.42,55.43,69900.0,36.2141,36.2271,36.1945,36.201,69900.0
2015-03-09 14:15:00,55.43,55.44,55.41,55.42,65400.0,36.201,36.2075,36.1879,36.1945,65400.0
2015-03-09 14:20:00,55.42,55.56,55.41,55.56,160000.0,36.1945,36.2859,36.1879,36.2859,160000.0
2015-03-09 14:25:00,55.56,55.56,55.46,55.51,211000.0,36.2859,36.2859,36.2206,36.2533,211000.0
2015-03-09 14:30:00,55.5,55.51,55.46,55.5,76300.0,36.2467,36.2533,36.2206,36.2467,76300.0
2015-03-09 14:35:00,55.5,55.52,55.46,55.5,77100.0,36.2467,36.2598,36.2206,36.2467,77100.0
2015-03-09 14:40:00,55.49,55.5,55.42,55.44,82300.0,36.2402,36.2467,36.1945,36.2075,82300.0
2015-03-09 14:45:00,55.43,55.47,55.4,55.43,165000.0,36.201,36.2271,36.1814,36.201,165000.0
2015-03-09 14:50:00,55.44,55.46,55.43,55.44,92000.0,36.2075,36.2206,36.201,36.2075,92000.0
2015-03-09 14:55:00,55.45,55.52,55.44,55.5,209200.0,36.2141,36.2598,36.2075,36.2467,209200.0
2015-03-09 15:00:00,55.49,55.51,55.43,55.44,141500.0,36.2402,36.2533,36.201,36.2075,141500.0
2015-03-09 15:05:00,55.45,55.46,55.36,55.41,141100.0,36.2141,36.2206,36.1553,36.1879,141100.0
2015-03-09 15:10:00,55.42,55.49,55.37,55.43,207500.0,36.1945,36.2402,36.1618,36.201,207500.0
2015-03-09 15:15:00,55.43,55.43,55.34,55.36,90500.0,36.201,36.201,36.1422,36.1553,90500.0
2015-03-09 15:20:00,55.35,55.41,55.31,55.33,121900.0,36.1488,36.1879,36.1226,36.1357,121900.0
2015-03-09 15:25:00,55.32,55.34,55.26,55.26,158600.0,36.1292,36.1422,36.09,36.09,158600.0
2015-03-09 15:30:00,55.26,55.49,55.26,55.48,188800.0,36.09,36.2402,36.09,36.2337,188800.0
2015-03-09 15:35:00,55.48,55.64,55.44,55.55,835000.0,36.2337,36.3382,36.2075,36.2794,835000.0
2015-03-09 15:40:00,55.56,55.59,55.52,55.55,187400.0,36.2859,36.3055,36.2598,36.2794,187400.0
2015-03-09 15:45:00,55.56,55.66,55.56,55.63,215200.0,36.2859,36.3512,36.2859,36.3316,215200.0
2015-03-09 15:50:00,55.63,55.64,55.5,55.56,793200.0,36.3316,36.3382,36.2467,36.2859,793200.0
2015-03-09 15:55:00,55.56,55.61,55.51,55.53,414500.0,36.2859,36.3186,36.2533,36.2663,414500.0
2015-03-10 09:30:00,55.22,55.25,54.8,55.13,471900.0,36.0639,36.0835,35.7896,36.0051,471900.0
2015-03-10 09:35:00,55.13,55.2,55.02,55.05,140200.0,36.0051,36.0508,35.9332,35.9528,140200.0
2015-03-10 09:40:00,55.05,55.11,54.9,54.98,130500.0,35.9528,35.992,35.8549,35.9071,130500.0
2015-03-10 09:45:00,54.99,55.04,54.95,54.95,147200.0,35.9136,35.9463,35.8875,35.8875,147200.0
2015-03-10 09:50:00,54.96,54.98,54.79,54.96,207600.0,35.8941,35.9071,35.783,35.8941,207600.0
2015-03-10 09:55:00,54.95,55.01,54.9,55.0,151900.0,35.8875,35.9267,35.8549,35.9202,151900.0
2015-03-10 10:00:00,55.01,55.07,54.91,55.01,310000.0,35.9267,35.9659,35.8614,35.9267,310000.0
2015-03-10 10:05:00,55.01,55.04,54.92,54.93,157300.0,35.9267,35.9463,35.8679,35.8745,157300.0
2015-03-10 10:10:00,54.94,54.99,54.8,54.81,270500.0,35.881,35.9136,35.7896,35.7961,270500.0
2015-03-10 10:15:00,54.8,54.93,54.78,54.91,207700.0,35.7896,35.8745,35.7765,35.8614,207700.0
2015-03-10 10:20:00,54.9,55.02,54.87,54.96,262500.0,35.8549,35.9332,35.8353,35.8941,262500.0
2015-03-10 10:25:00,54.95,55.04,54.88,54.99,169300.0,35.8875,35.9463,35.8418,35.9136,169300.0
2015-03-10 10:30:00,54.99,55.0,54.91,54.93,152700.0,35.9136,35.9202,35.8614,35.8745,152700.0
2015-03-10 10:35:00,54.92,54.98,54.85,54.95,94900.0,35.8679,35.9071,35.8222,35.8875,94900.0
2015-03-10 10:40:00,54.95,54.95,54.91,54.93,138100.0,35.8875,35.8875,35.8614,35.8745,138100.0
2015-03-10 10:45:00,54.93,54.98,54.93,54.96,95100.0,35.8745,35.9071,35.8745,35.8941,95100.0
2015-03-10 10:50:00,54.96,55.0,54.93,55.0,198400.0,35.8941,35.9202,35.8745,35.9202,198400.0
2015-03-10 10:55:00,55.0,55.06,54.87,54.88,236500.0,35.9202,35.9594,35.8353,35.8418,236500.0
2015-03-10 11:00:00,54.87,55.01,54.86,55.0,135500.0,35.8353,35.9267,35.8287,35.9202,135500.0
2015-03-10 11:05:00,55.0,55.01,54.98,55.0,104600.0,35.9202,35.9267,35.9071,35.9202,104600.0
2015-03-10 11:10:00,55.0,55.1,54.97,55.06,528300.0,35.9202,35.9855,35.9006,35.9594,528300.0
2015-03-10 11:15:00,55.07,55.12,55.04,55.09,231700.0,35.9659,35.9985,35.9463,35.979,231700.0
2015-03-10 11:20:00,55.09,55.15,55.08,55.12,203500.0,35.979,36.0181,35.9724,35.9985,203500.0
2015-03-10 11:25:00,55.12,55.35,55.11,55.35,243800.0,35.9985,36.1488,35.992,36.1488,243800.0
2015-03-10 11:30:00,55.35,55.46,55.27,55.34,397700.0,36.1488,36.2206,36.0965,36.1422,397700.0
2015-03-10 11:35:00,55.34,55.35,55.1,55.24,221700.0,36.1422,36.1488,35.9855,36.0769,221700.0
2015-03-10 11:40:00,55.24,55.32,55.2,55.3,195400.0,36.0769,36.1292,36.0508,36.1161,195400.0
2015-03-10 11:45:00,55.3,55.32,55.21,55.24,116500.0,36.1161,36.1292,36.0573,36.0769,116500.0
2015-03-10 11:50:00,55.24,55.31,55.21,55.25,57000.0,36.0769,36.1226,36.0573,36.0835,57000.0
2015-03-10 11:55:00,55.25,55.32,55.22,55.24,135000.0,36.0835,36.1292,36.0639,36.0769,135000.0
2015-03-10 12:00:00,55.23,55.24,55.1,55.14,76900.0,36.0704,36.0769,35.9855,36.0116,76900.0
2015-03-10 12:05:00,55.13,55.37,55.13,55.36,243800.0,36.0051,36.1618,36.0051,36.1553,243800.0
2015-03-10 12:10:00,55.36,55.37,55.26,55.28,145800.0,36.1553,36.1618,36.09,36.103,145800.0
2015-03-10 12:15:00,55.27,55.33,55.23,55.29,99400.0,36.0965,36.1357,36.0704,36.1096,99400.0
2015-03-10 12:20:00,55.29,55.33,55.25,55.27,138600.0,36.1096,36.1357,36.0835,36.0965,138600.0
2015-03-10 12:25:00,55.27,55.37,55.25,55.3,81500.0,36.0965,36.1618,36.0835,36.1161,81500.0
2015-03-10 12:30:00,55.3,55.32,55.23,55.32,85400.0,36.1161,36.1292,36.0704,36.1292,85400.0
2015-03-10 12:35:00,55.32,55.54,55.29,55.54,122200.0,36.1292,36.2728,36.1096,36.2728,122200.0
2015-03-10 12:40:00,55.55,55.65,55.53,55.61,252500.0,36.2794,36.3447,36.2663,36.3186,252500.0
2015-03-10 12:45:00,55.61,55.8,55.58,55.8,326000.0,36.3186,36.4427,36.299,36.4427,326000.0
2015-03-10 12:50:00,55.8,55.81,55.72,55.72,188700.0,36.4427,36.4492,36.3904,36.3904,188700.0
2015-03-10 12:55:00,55.73,55.88,55.72,55.87,231600.0,36.3969,36.4949,36.3904,36.4884,231600.0
2015-03-10 13:00:00,55.87,55.95,55.86,55.95,171100.0,36.4884,36.5406,36.4818,36.5406,171100.0
2015-03-10 13:05:00,55.94,55.95,55.91,55.93,126700.0,36.5341,36.5406,36.5145,36.5276,126700.0
2015-03-10 13:10:00,55.93,55.98,55.92,55.93,165300.0,36.5276,36.5602,36.521,36.5276,165300.0
2015-03-10 13:15:00,55.93,55.96,55.89,55.95,133100.0,36.5276,36.5471,36.5014,36.5406,133100.0
2015-03-10 13:20:00,55.96,56.05,55.95,56.0,144400.0,36.5471,36.6059,36.5406,36.5733,144400.0
2015-03-10 13:25:00,55.99,56.08,55.9,55.9,216300.0,36.5667,36.6255,36.508,36.508,216300.0
2015-03-10 13:30:00,55.91,55.93,55.77,55.82,167000.0,36.5145,36.5276,36.4231,36.4557,167000.0
2015-03-10 13:35:00,55.81,55.81,55.64,55.69,137700.0,36.4492,36.4492,36.3382,36.3708,137700.0
2015-03-10 13:40:00,55.69,55.75,55.64,55.74,108500.0,36.3708,36.41,36.3382,36.4035,108500.0
2015-03-10 13:45:00,55.75,55.76,55.73,55.73,122200.0,36.41,36.4165,36.3969,36.3969,122200.0
2015-03-10 13:50:00,55.73,55.76,55.69,55.75,113300.0,36.3969,36.4165,36.3708,36.41,113300.0
2015-03-10 13:55:00,55.76,55.9,55.75,55.88,66900.0,36.4165,36.508,36.41,36.4949,66900.0
2015-03-10 14:00:00,55.88,55.88,55.83,55.85,212100.0,36.4949,36.4949,36.4622,36.4753,212100.0
2015-03-10 14:05:00,55.85,55.87,55.78,55.78,218800.0,36.4753,36.4884,36.4296,36.4296,218800.0
2015-03-10 14:10:00,55.78,55.9,55.75,55.83,139800.0,36.4296,36.508,36.41,36.4622,139800.0
2015-03-10 14:15:00,55.83,55.96,55.82,55.95,122600.0,36.4622,36.5471,36.4557,36.5406,122600.0
2015-03-10 14:20:00,55.95,56.0,55.91,55.99,185800.0,36.5406,36.5733,36.5145,36.5667,185800.0
2015-03-10 14:25:00,55.99,56.1,55.98,56.07,262900.0,36.5667,36.6386,36.5602,36.619,262900.0
2015-03-10 14:30:00,56.08,56.25,56.08,56.24,265100.0,36.6255,36.7365,36.6255,36.73,265100.0
2015-03-10 14:35:00,56.23,56.28,56.23,56.25,196200.0,36.7235,36.7561,36.7235,36.7365,196200.0
2015-03-10 14:40:00,56.24,56.27,56.14,56.17,188300.0,36.73,36.7496,36.6647,36.6843,188300.0
2015-03-10 14:45:00,56.17,56.25,56.13,56.23,186000.0,36.6843,36.7365,36.6582,36.7235,186000.0
2015-03-10 14:50:00,56.23,56.23,56.06,56.14,197100.0,36.7235,36.7235,36.6125,36.6647,197100.0
2015-03-10 14:55:00,56.14,56.19,56.06,56.19,214500.0,36.6647,36.6974,36.6125,36.6974,214500.0
2015-03-10 15:00:00,56.19,56.3,56.06,56.09,245500.0,36.6974,36.7692,36.6125,36.6321,245500.0
2015-03-10 15:05:00,56.09,56.13,55.98,56.0,206800.0,36.6321,36.6582,36.5602,36.5733,206800.0
2015-03-10 15:10:00,56.01,56.03,55.86,55.9,169700.0,36.5798,36.5929,36.4818,36.508,169700.0
2015-03-10 15:15:00,55.89,56.08,55.86,56.07,112300.0,36.5014,36.6255,36.4818,36.619,112300.0
2015-03-10 15:20:00,56.07,56.07,55.94,55.96,202400.0,36.619,36.619,36.5341,36.5471,202400.0
2015-03-10 15:25:00,55.95,55.97,55.8,55.89,141500.0,36.5406,36.5537,36.4427,36.5014,141500.0
2015-03-10 15:30:00,55.89,55.89,55.68,55.79,272000.0,36.5014,36.5014,36.3643,36.4361,272000.0
2015-03-10 15:35:00,55.79,56.03,55.77,56.02,201100.0,36.4361,36.5929,36.4231,36.5863,201100.0
2015-03-10 15:40:00,56.02,56.13,56.01,56.06,239100.0,36.5863,36.6582,36.5798,36.6125,239100.0
2015-03-10 15:45:00,56.06,56.13,56.04,56.12,241900.0,36.6125,36.6582,36.5994,36.6516,241900.0
2015-03-10 15:50:00,56.11,56.11,56.0,56.0,245800.0,36.6451,36.6451,36.5733,36.5733,245800.0
2015-03-10 15:55:00,56.01,56.02,55.8,55.88,645800.0,36.5798,36.5863,36.4427,36.4949,645800.0
2015-03-11 09:30:00,56.19,56.25,55.9,55.95,459000.0,36.6974,36.7365,36.508,36.5406,459000.0
2015-03-11 09:35:00,55.96,56.03,55.8,55.84,89500.0,36.5471,36.5929,36.4427,36.4688,89500.0
2015-03-11 09:40:00,55.84,56.03,55.75,56.01,224800.0,36.4688,36.5929,36.41,36.5798,224800.0
2015-03-11 09:45:00,56.04,56.15,56.0,56.12,115100.0,36.5994,36.6712,36.5733,36.6516,115100.0
2015-03-11 09:50:00,56.13,56.34,56.13,56.28,149900.0,36.6582,36.7953,36.6582,36.7561,149900.0
2015-03-11 09:55:00,56.27,56.39,56.18,56.33,174600.0,36.7496,36.828,36.6908,36.7888,174600.0
2015-03-11 10:00:00,56.33,56.41,56.03,56.03,244500.0,36.7888,36.841,36.5929,36.5929,244500.0
2015-03-11 10:05:00,56.03,56.12,55.99,56.07,168700.0,36.5929,36.6516,36.5667,36.619,168700.0
2015-03-11 10:10:00,56.07,56.1,55.9,55.91,107100.0,36.619,36.6386,36.508,36.5145,107100.0
2015-03-11 10:15:00,55.9,55.94,55.84,55.88,183900.0,36.508,36.5341,36.4688,36.4949,183900.0
2015-03-11 10:20:00,55.88,55.9,55.78,55.85,196400.0,36.4949,36.508,36.4296,36.4753,196400.0
2015-03-11 10:25:00,55.85,55.88,55.78,55.87,185000.0,36.4753,36.4949,36.4296,36.4884,185000.0
2015-03-11 10:30:00,55.86,55.9,55.66,55.72,202800.0,36.4818,36.508,36.3512,36.3904,202800.0
2015-03-11 10:35:00,55.71,55.79,55.68,55.77,88700.0,36.3839,36.4361,36.3643,36.4231,88700.0
2015-03-11 10:40:00,55.76,55.84,55.69,55.72,133900.0,36.4165,36.4688,36.3708,36.3904,133900.0
2015-03-11 10:45:00,55.71,55.9,55.7,55.9,113000.0,36.3839,36.508,36.3773,36.508,113000.0
2015-03-11 10:50:00,55.9,55.93,55.82,55.92,265900.0,36.508,36.5276,36.4557,36.521,265900.0
2015-03-11 10:55:00,55.93,56.06,55.88,55.93,182900.0,36.5276,36.6125,36.4949,36.5276,182900.0
2015-03-11 11:00:00,55.92,56.02,55.86,56.01,160000.0,36.521,36.5863,36.4818,36.5798,160000.0
2015-03-11 11:05:00,56.01,56.06,55.98,56.05,158000.0,36.5798,36.6125,36.5602,36.6059,158000.0
2015-03-11 11:10:00,56.05,56.08,55.95,56.0,169200.0,36.6059,36.6255,36.5406,36.5733,169200.0
2015-03-11 11:15:00,56.0,56.04,55.98,56.04,132400.0,36.5733,36.5994,36.5602,36.5994,132400.0
2015-03-11 11:20:00,56.03,56.04,55.97,55.98,123500.0,36.5929,36.5994,36.5537,36.5602,123500.0
2015-03-11 11:25:00,55.98,56.05,55.97,56.0,131400.0,36.5602,36.6059,36.5537,36.5733,131400.0
2015-03-11 11:30:00,56.0,56.04,55.94,56.02,200200.0,36.5733,36.5994,36.5341,36.5863,200200.0
2015-03-11 11:35:00,56.02,56.06,56.02,56.04,91700.0,36.5863,36.6125,36.5863,36.5994,91700.0
2015-03-11 11:40:00,56.04,56.13,56.03,56.13,63600.0,36.5994,36.6582,36.5929,36.6582,63600.0
2015-03-11 11:45:00,56.13,56.24,56.12,56.22,83700.0,36.6582,36.73,36.6516,36.717,83700.0
2015-03-11 11:50:00,56.22,56.54,56.21,56.42,347900.0,36.717,36.9259,36.7104,36.8476,347900.0
2015-03-11 11:55:00,56.42,56.53,56.34,56.45,205100.0,36.8476,36.9194,36.7953,36.8672,205100.0
2015-03-11 12:00:00,56.46,56.6,56.32,56.33,146800.0,36.8737,36.9651,36.7823,36.7888,146800.0
2015-03-11 12:05:00,56.33,56.52,56.28,56.49,213400.0,36.7888,36.9129,36.7561,36.8933,213400.0
2015-03-11 12:10:00,56.49,56.51,56.39,56.39,108500.0,36.8933,36.9064,36.828,36.828,108500.0
2015-03-11 12:15:00,56.4,56.75,56.39,56.65,195000.0,36.8345,37.0631,36.828,36.9978,195000.0
2015-03-11 12:20:00,56.64,56.68,56.48,56.48,119300.0,36.9913,37.0174,36.8868,36.8868,119300.0
2015-03-11 12:25:00,56.48,56.59,56.47,56.57,119900.0,36.8868,36.9586,36.8802,36.9455,119900.0
2015-03-11 12:30:00,56.57,56.59,56.5,56.55,98900.0,36.9455,36.9586,36.8998,36.9325,98900.0
2015-03-11 12:35:00,56.54,56.58,56.5,56.53,98800.0,36.9259,36.9521,36.8998,36.9194,98800.0
2015-03-11 12:40:00,56.54,56.6,56.48,56.6,166500.0,36.9259,36.9651,36.8868,36.9651,166500.0
2015-03-11 12:45:00,56.6,56.68,56.53,56.67,176600.0,36.9651,37.0174,36.9194,37.0108,176600.0
2015-03-11 12:50:00,56.68,56.76,56.6,56.71,185500.0,37.0174,37.0696,36.9651,37.037,185500.0
2015-03-11 12:55:00,56.71,56.75,56.67,56.71,264400.0,37.037,37.0631,37.0108,37.037,264400.0
2015-03-11 13:00:00,56.71,56.72,56.6,56.66,137600.0,37.037,37.0435,36.9651,37.0043,137600.0
2015-03-11 13:05:00,56.66,56.69,56.57,56.58,119900.0,37.0043,37.0239,36.9455,36.9521,119900.0
2015-03-11 13:10:00,56.6,56.66,56.57,56.65,82500.0,36.9651,37.0043,36.9455,36.9978,82500.0
2015-03-11 13:15:00,56.64,56.74,56.63,56.71,109900.0,36.9913,37.0566,36.9847,37.037,109900.0
2015-03-11 13:20:00,56.71,56.78,56.6,56.6,126700.0,37.037,37.0827,36.9651,36.9651,126700.0
2015-03-11 13:25:00,56.61,56.69,56.58,56.66,77400.0,36.9717,37.0239,36.9521,37.0043,77400.0
2015-03-11 13:30:00,56.65,56.72,56.59,56.61,115800.0,36.9978,37.0435,36.9586,36.9717,115800.0
2015-03-11 13:35:00,56.62,56.71,56.59,56.7,114300.0,36.9782,37.037,36.9586,37.0304,114300.0
2015-03-11 13:40:00,56.71,56.71,56.6,56.61,65900.0,37.037,37.037,36.9651,36.9717,65900.0
2015-03-11 13:45:00,56.6,56.65,56.58,56.63,123100.0,36.9651,36.9978,36.9521,36.9847,123100.0
2015-03-11 13:50:00,56.61,56.74,56.61,56.74,120700.0,36.9717,37.0566,36.9717,37.0566,120700.0
2015-03-11 13:55:00,56.75,56.81,56.71,56.75,109000.0,37.0631,37.1023,37.037,37.0631,109000.0
2015-03-11 14:00:00,56.75,56.76,56.6,56.61,106400.0,37.0631,37.0696,36.9651,36.9717,106400.0
2015-03-11 14:05:00,56.6,56.75,56.56,56.73,172200.0,36.9651,37.0631,36.939,37.05,172200.0
2015-03-11 14:10:00,56.73,56.74,56.61,56.62,77500.0,37.05,37.0566,36.9717,36.9782,77500.0
2015-03-11 14:15:00,56.62,56.67,56.57,56.61,135100.0,36.9782,37.0108,36.9455,36.9717,135100.0
2015-03-11 14:20:00,56.6,56.64,56.58,56.58,93700.0,36.9651,36.9913,36.9521,36.9521,93700.0
2015-03-11 14:25:00,56.59,56.64,56.59,56.63,118000.0,36.9586,36.9913,36.9586,36.9847,118000.0
2015-03-11 14:30:00,56.63,56.7,56.6,56.6,147600.0,36.9847,37.0304,36.9651,36.9651,147600.0
2015-03-11 14:35:00,56.61,56.76,56.6,56.76,177400.0,36.9717,37.0696,36.9651,37.0696,177400.0
2015-03-11 14:40:00,56.76,56.81,56.7,56.81,130500.0,37.0696,37.1023,37.0304,37.1023,130500.0
2015-03-11 14:45:00,56.8,56.88,56.75,56.81,160800.0,37.0957,37.148,37.0631,37.1023,160800.0
2015-03-11 14:50:00,56.81,56.81,56.7,56.75,92500.0,37.1023,37.1023,37.0304,37.0631,92500.0
2015-03-11 14:55:00,56.75,56.8,56.73,56.8,90900.0,37.0631,37.0957,37.05,37.0957,90900.0
2015-03-11 15:00:00,56.8,56.83,56.73,56.8,144300.0,37.0957,37.1153,37.05,37.0957,144300.0
2015-03-11 15:05:00,56.81,56.83,56.65,56.66,197300.0,37.1023,37.1153,36.9978,37.0043,197300.0
2015-03-11 15:10:00,56.65,56.66,56.6,56.63,117600.0,36.9978,37.0043,36.9651,36.9847,117600.0
2015-03-11 15:15:00,56.63,56.67,56.61,56.65,111300.0,36.9847,37.0108,36.9717,36.9978,111300.0
2015-03-11 15:20:00,56.65,56.69,56.6,56.61,153700.0,36.9978,37.0239,36.9651,36.9717,153700.0
2015-03-11 15:25:00,56.61,56.7,56.55,56.59,160000.0,36.9717,37.0304,36.9325,36.9586,160000.0
2015-03-11 15:30:00,56.58,56.68,56.56,56.63,210100.0,36.9521,37.0174,36.939,36.9847,210100.0
2015-03-11 15:35:00,56.64,56.66,56.57,56.59,156700.0,36.9913,37.0043,36.9455,36.9586,156700.0
2015-03-11 15:40:00,56.58,56.63,56.53,56.62,229100.0,36.9521,36.9847,36.9194,36.9782,229100.0
2015-03-11 15:45:00,56.62,56.7,56.59,56.63,294200.0,36.9782,37.0304,36.9586,36.9847,294200.0
2015-03-11 15:50:00,56.62,56.69,56.59,56.65,303500.0,36.9782,37.0239,36.9586,36.9978,303500.0
2015-03-11 15:55:00,56.66,56.78,56.63,56.64,680000.0,37.0043,37.0827,36.9847,36.9913,680000.0
2015-03-12 09:30:00,56.78,56.9,56.65,56.76,244700.0,37.0827,37.1611,36.9978,37.0696,244700.0
2015-03-12 09:35:00,56.77,56.88,56.67,56.7,76800.0,37.0762,37.148,37.0108,37.0304,76800.0
2015-03-12 09:40:00,56.71,56.97,56.71,56.9,135200.0,37.037,37.2068,37.037,37.1611,135200.0
2015-03-12 09:45:00,56.91,56.91,56.71,56.79,112500.0,37.1676,37.1676,37.037,37.0892,112500.0
2015-03-12 09:50:00,56.8,57.06,56.77,57.01,156500.0,37.0957,37.2656,37.0762,37.2329,156500.0
2015-03-12 09:55:00,57.04,57.44,57.04,57.4,191400.0,37.2525,37.5137,37.2525,37.4876,191400.0
2015-03-12 10:00:00,57.4,57.44,57.3,57.44,205200.0,37.4876,37.5137,37.4223,37.5137,205200.0
2015-03-12 10:05:00,57.42,57.62,57.4,57.53,224800.0,37.5007,37.6313,37.4876,37.5725,224800.0
2015-03-12 10:10:00,57.53,57.63,57.48,57.56,138600.0,37.5725,37.6378,37.5399,37.5921,138600.0
2015-03-12 10:15:00,57.56,57.75,57.56,57.72,190000.0,37.5921,37.7162,37.5921,37.6966,190000.0
2015-03-12 10:20:00,57.71,57.87,57.67,57.85,218500.0,37.6901,37.7946,37.6639,37.7815,218500.0
2015-03-12 10:25:00,57.85,58.04,57.84,58.03,521500.0,37.7815,37.9056,37.775,37.8991,521500.0
2015-03-12 10:30:00,58.04,58.04,57.69,57.71,346700.0,37.9056,37.9056,37.677,37.6901,346700.0
2015-03-12 10:35:00,57.71,57.88,57.63,57.87,171600.0,37.6901,37.8011,37.6378,37.7946,171600.0
2015-03-12 10:40:00,57.85,58.01,57.74,58.0,310000.0,37.7815,37.886,37.7097,37.8795,310000.0
2015-03-12 10:45:00,58.01,58.24,57.95,58.23,235200.0,37.886,38.0362,37.8468,38.0297,235200.0
2015-03-12 10:50:00,58.24,58.33,58.2,58.29,290300.0,38.0362,38.095,38.0101,38.0689,290300.0
2015-03-12 10:55:00,58.28,58.58,58.28,58.51,407900.0,38.0623,38.2583,38.0623,38.2125,407900.0
2015-03-12 11:00:00,58.51,58.66,58.25,58.35,324200.0,38.2125,38.3105,38.0427,38.108,324200.0
2015-03-12 11:05:00,58.36,58.54,58.34,58.51,259100.0,38.1146,38.2321,38.1015,38.2125,259100.0
2015-03-12 11:10:00,58.51,58.71,58.46,58.69,244300.0,38.2125,38.3432,38.1799,38.3301,244300.0
2015-03-12 11:15:00,58.69,58.75,58.67,58.73,221500.0,38.3301,38.3693,38.317,38.3562,221500.0
2015-03-12 11:20:00,58.73,58.91,58.69,58.85,283600.0,38.3562,38.4738,38.3301,38.4346,283600.0
2015-03-12 11:25:00,58.84,58.88,58.49,58.54,284400.0,38.4281,38.4542,38.1995,38.2321,284400.0
2015-03-12 11:30:00,58.57,58.61,58.34,58.35,229800.0,38.2517,38.2778,38.1015,38.108,229800.0
2015-03-12 11:35:00,58.36,58.42,58.19,58.23,435600.0,38.1146,38.1538,38.0035,38.0297,435600.0
2015-03-12 11:40:00,58.24,58.35,58.19,58.21,111900.0,38.0362,38.108,38.0035,38.0166,111900.0
2015-03-12 11:45:00,58.21,58.4,58.16,58.33,1126900.0,38.0166,38.1407,37.984,38.095,1126900.0
2015-03-12 11:50:00,58.33,58.49,58.2,58.27,274800.0,38.095,38.1995,38.0101,38.0558,274800.0
2015-03-12 11:55:00,58.28,58.33,58.19,58.31,255800.0,38.0623,38.095,38.0035,38.0819,255800.0
2015-03-12 12:00:00,58.3,58.45,58.28,58.44,169500.0,38.0754,38.1734,38.0623,38.1668,169500.0
2015-03-12 12:05:00,58.45,58.45,58.29,58.41,186900.0,38.1734,38.1734,38.0689,38.1472,186900.0
2015-03-12 12:10:00,58.4,58.46,58.23,58.28,248400.0,38.1407,38.1799,38.0297,38.0623,248400.0
2015-03-12 12:15:00,58.27,58.27,58.12,58.14,102400.0,38.0558,38.0558,37.9578,37.9709,102400.0
2015-03-12 12:20:00,58.16,58.19,58.08,58.09,76700.0,37.984,38.0035,37.9317,37.9382,76700.0
2015-03-12 12:25:00,58.09,58.09,57.99,58.02,246700.0,37.9382,37.9382,37.8729,37.8925,246700.0
2015-03-12 12:30:00,58.02,58.03,58.0,58.01,207800.0,37.8925,37.8991,37.8795,37.886,207800.0
2015-03-12 12:35:00,58.01,58.02,58.0,58.02,173800.0,37.886,37.8925,37.8795,37.8925,173800.0
2015-03-12 12:40:00,58.01,58.07,58.0,58.04,154500.0,37.886,37.9252,37.8795,37.9056,154500.0
2015-03-12 12:45:00,58.03,58.04,57.75,57.87,221700.0,37.8991,37.9056,37.7162,37.7946,221700.0
2015-03-12 12:50:00,57.87,57.94,57.85,57.87,342100.0,37.7946,37.8403,37.7815,37.7946,342100.0
2015-03-12 12:55:00,57.87,57.89,57.77,57.81,109100.0,37.7946,37.8076,37.7292,37.7554,109100.0
2015-03-12 13:00:00,57.82,57.83,57.72,57.73,54300.0,37.7619,37.7684,37.6966,37.7031,54300.0
2015-03-12 13:05:00,57.73,57.87,57.73,57.83,67300.0,37.7031,37.7946,37.7031,37.7684,67300.0
2015-03-12 13:10:00,57.83,57.83,57.61,57.64,135200.0,37.7684,37.7684,37.6248,37.6443,135200.0
2015-03-12 13:15:00,57.64,57.7,57.58,57.69,156000.0,37.6443,37.6835,37.6052,37.677,156000.0
2015-03-12 13:20:00,57.68,57.81,57.67,57.71,76600.0,37.6705,37.7554,37.6639,37.6901,76600.0
2015-03-12 13:25:00,57.69,57.7,57.56,57.62,122600.0,37.677,37.6835,37.5921,37.6313,122600.0
2015-03-12 13:30:00,57.63,57.63,57.51,57.52,85200.0,37.6378,37.6378,37.5594,37.566,85200.0
2015-03-12 13:35:00,57.52,57.66,57.52,57.54,113800.0,37.566,37.6574,37.566,37.579,113800.0
2015-03-12 13:40:00,57.53,57.63,57.52,57.63,45400.0,37.5725,37.6378,37.566,37.6378,45400.0
2015-03-12 13:45:00,57.63,57.72,57.59,57.68,65500.0,37.6378,37.6966,37.6117,37.6705,65500.0
2015-03-12 13:50:00,57.69,57.73,57.61,57.63,80100.0,37.677,37.7031,37.6248,37.6378,80100.0
2015-03-12 13:55:00,57.63,57.71,57.6,57.71,102800.0,37.6378,37.6901,37.6182,37.6901,102800.0
2015-03-12 14:00:00,57.71,57.73,57.58,57.63,105800.0,37.6901,37.7031,37.6052,37.6378,105800.0
2015-03-12 14:05:00,57.64,57.74,57.6,57.7,111600.0,37.6443,37.7097,37.6182,37.6835,111600.0
2015-03-12 14:10:00,57.7,57.74,57.63,57.65,220500.0,37.6835,37.7097,37.6378,37.6509,220500.0
2015-03-12 14:15:00,57.65,57.86,57.6,57.86,254200.0,37.6509,37.788,37.6182,37.788,254200.0
2015-03-12 14:20:00,57.86,58.03,57.84,58.03,146200.0,37.788,37.8991,37.775,37.8991,146200.0
2015-03-12 14:25:00,58.03,58.14,58.02,58.13,282800.0,37.8991,37.9709,37.8925,37.9644,282800.0
2015-03-12 14:30:00,58.14,58.14,57.94,57.95,248200.0,37.9709,37.9709,37.8403,37.8468,248200.0
2015-03-12 14:35:00,57.95,57.99,57.84,57.86,79900.0,37.8468,37.8729,37.775,37.788,79900.0
2015-03-12 14:40:00,57.87,58.01,57.86,58.01,90700.0,37.7946,37.886,37.788,37.886,90700.0
2015-03-12 14:45:00,58.01,58.02,57.94,57.97,116700.0,37.886,37.8925,37.8403,37.8599,116700.0
2015-03-12 14:50:00,57.98,58.02,57.92,57.99,173300.0,37.8664,37.8925,37.8272,37.8729,173300.0
2015-03-12 14:55:00,57.98,58.02,57.97,57.98,137200.0,37.8664,37.8925,37.8599,37.8664,137200.0
2015-03-12 15:00:00,57.98,58.13,57.97,58.13,435300.0,37.8664,37.9644,37.8599,37.9644,435300.0
2015-03-12 15:05:00,58.12,58.15,58.01,58.09,113900.0,37.9578,37.9774,37.886,37.9382,113900.0
2015-03-12 15:10:00,58.07,58.08,57.96,57.97,145800.0,37.9252,37.9317,37.8533,37.8599,145800.0
2015-03-12 15:15:00,57.97,58.0,57.91,57.98,86600.0,37.8599,37.8795,37.8207,37.8664,86600.0
2015-03-12 15:20:00,57.98,58.0,57.89,57.92,134000.0,37.8664,37.8795,37.8076,37.8272,134000.0
2015-03-12 15:25:00,57.92,57.94,57.84,57.88,175800.0,37.8272,37.8403,37.775,37.8011,175800.0
2015-03-12 15:30:00,57.89,57.94,57.79,57.81,174800.0,37.8076,37.8403,37.7423,37.7554,174800.0
2015-03-12 15:35:00,57.81,57.92,57.78,57.89,173700.0,37.7554,37.8272,37.7358,37.8076,173700.0
2015-03-12 15:40:00,57.9,57.95,57.84,57.94,123300.0,37.8142,37.8468,37.775,37.8403,123300.0
2015-03-12 15:45:00,57.94,58.03,57.92,58.0,209800.0,37.8403,37.8991,37.8272,37.8795,209800.0
2015-03-12 15:50:00,58.01,58.05,57.95,58.05,281600.0,37.886,37.9121,37.8468,37.9121,281600.0
2015-03-12 15:55:00,58.04,58.11,57.97,57.98,576800.0,37.9056,37.9513,37.8599,37.8664,576800.0
2015-03-13 09:30:00,58.12,58.27,58.05,58.22,220000.0,37.9578,38.0558,37.9121,38.0231,220000.0
2015-03-13 09:35:00,58.18,58.31,58.08,58.24,63900.0,37.997,38.0819,37.9317,38.0362,63900.0
2015-03-13 09:40:00,58.23,58.63,58.23,58.63,142500.0,38.0297,38.2909,38.0297,38.2909,142500.0
2015-03-13 09:45:00,58.61,58.87,58.52,58.75,183700.0,38.2778,38.4477,38.2191,38.3693,183700.0
2015-03-13 09:50:00,58.78,58.8,58.36,58.48,124900.0,38.3889,38.4019,38.1146,38.1929,124900.0
2015-03-13 09:55:00,58.51,58.61,58.41,58.43,68700.0,38.2125,38.2778,38.1472,38.1603,68700.0
2015-03-13 10:00:00,58.43,58.46,58.23,58.26,101500.0,38.1603,38.1799,38.0297,38.0493,101500.0
2015-03-13 10:05:00,58.25,58.31,58.17,58.23,73300.0,38.0427,38.0819,37.9905,38.0297,73300.0
2015-03-13 10:10:00,58.23,58.36,58.18,58.33,120500.0,38.0297,38.1146,37.997,38.095,120500.0
2015-03-13 10:15:00,58.34,58.39,58.2,58.21,124800.0,38.1015,38.1342,38.0101,38.0166,124800.0
2015-03-13 10:20:00,58.2,58.36,58.14,58.22,195900.0,38.0101,38.1146,37.9709,38.0231,195900.0
2015-03-13 10:25:00,58.22,58.28,58.19,58.24,77200.0,38.0231,38.0623,38.0035,38.0362,77200.0
2015-03-13 10:30:00,58.24,58.32,58.23,58.29,117800.0,38.0362,38.0885,38.0297,38.0689,117800.0
2015-03-13 10:35:00,58.29,58.3,58.2,58.26,142900.0,38.0689,38.0754,38.0101,38.0493,142900.0
2015-03-13 10:40:00,58.25,58.29,58.15,58.17,184300.0,38.0427,38.0689,37.9774,37.9905,184300.0
2015-03-13 10:45:00,58.16,58.24,58.15,58.16,107500.0,37.984,38.0362,37.9774,37.984,107500.0
2015-03-13 10:50:00,58.16,58.2,58.14,58.17,251900.0,37.984,38.0101,37.9709,37.9905,251900.0
2015-03-13 10:55:00,58.17,58.21,58.01,58.17,256100.0,37.9905,38.0166,37.886,37.9905,256100.0
2015-03-13 11:00:00,58.16,58.19,58.03,58.12,117200.0,37.984,38.0035,37.8991,37.9578,117200.0
2015-03-13 11:05:00,58.13,58.22,58.04,58.17,195600.0,37.9644,38.0231,37.9056,37.9905,195600.0
2015-03-13 11:10:00,58.17,58.23,58.12,58.21,81600.0,37.9905,38.0297,37.9578,38.0166,81600.0
2015-03-13 11:15:00,58.22,58.27,58.21,58.24,129300.0,38.0231,38.0558,38.0166,38.0362,129300.0
2015-03-13 11:20:00,58.24,58.24,58.15,58.19,100500.0,38.0362,38.0362,37.9774,38.0035,100500.0
2015-03-13 11:25:00,58.18,58.2,58.14,58.16,128000.0,37.997,38.0101,37.9709,37.984,128000.0
2015-03-13 11:30:00,58.16,58.19,58.14,58.17,104700.0,37.984,38.0035,37.9709,37.9905,104700.0
2015-03-13 11:35:00,58.16,58.2,58.15,58.16,87000.0,37.984,38.0101,37.9774,37.984,87000.0
2015-03-13 11:40:00,58.17,58.25,58.13,58.16,165100.0,37.9905,38.0427,37.9644,37.984,165100.0
2015-03-13 11:45:00,58.16,58.19,58.1,58.13,142900.0,37.984,38.0035,37.9448,37.9644,142900.0
2015-03-13 11:50:00,58.14,58.15,58.03,58.13,89500.0,37.9709,37.9774,37.8991,37.9644,89500.0
2015-03-13 11:55:00,58.13,58.16,58.05,58.05,84500.0,37.9644,37.984,37.9121,37.9121,84500.0
2015-03-13 12:00:00,58.05,58.06,57.84,57.93,183600.0,37.9121,37.9186,37.775,37.8337,183600.0
2015-03-13 12:05:00,57.94,58.0,57.91,57.92,77800.0,37.8403,37.8795,37.8207,37.8272,77800.0
2015-03-13 12:10:00,57.92,57.95,57.84,57.87,79800.0,37.8272,37.8468,37.775,37.7946,79800.0
2015-03-13 12:15:00,57.86,57.93,57.82,57.89,103100.0,37.788,37.8337,37.7619,37.8076,103100.0
2015-03-13 12:20:00,57.89,57.96,57.84,57.86,84300.0,37.8076,37.8533,37.775,37.788,84300.0
2015-03-13 12:25:00,57.85,57.87,57.71,57.75,102700.0,37.7815,37.7946,37.6901,37.7162,102700.0
2015-03-13 12:30:00,57.75,57.75,57.62,57.63,99200.0,37.7162,37.7162,37.6313,37.6378,99200.0
2015-03-13 12:35:00,57.63,57.84,57.62,57.77,74500.0,37.6378,37.775,37.6313,37.7292,74500.0
2015-03-13 12:40:00,57.78,57.81,57.68,57.78,57200.0,37.7358,37.7554,37.6705,37.7358,57200.0
2015-03-13 12:45:00,57.79,57.79,57.55,57.6,73200.0,37.7423,37.7423,37.5856,37.6182,73200.0
2015-03-13 12:50:00,57.6,57.61,57.47,57.49,105600.0,37.6182,37.6248,37.5333,37.5464,105600.0
2015-03-13 12:55:00,57.5,57.64,57.49,57.64,80900.0,37.5529,37.6443,37.5464,37.6443,80900.0
2015-03-13 13:00:00,57.63,57.67,57.62,57.66,79200.0,37.6378,37.6639,37.6313,37.6574,79200.0
2015-03-13 13:05:00,57.65,57.66,57.55,57.6,82400.0,37.6509,37.6574,37.5856,37.6182,82400.0
2015-03-13 13:10:00,57.61,57.62,57.51,57.62,60900.0,37.6248,37.6313,37.5594,37.6313,60900.0
2015-03-13 13:15:00,57.62,57.66,57.57,57.62,60400.0,37.6313,37.6574,37.5986,37.6313,60400.0
2015-03-13 13:20:00,57.61,57.61,57.45,57.47,47200.0,37.6248,37.6248,37.5203,37.5333,47200.0
2015-03-13 13:25:00,57.48,57.51,57.35,57.36,54100.0,37.5399,37.5594,37.4549,37.4615,54100.0
2015-03-13 13:30:00,57.36,57.49,57.34,57.49,53500.0,37.4615,37.5464,37.4484,37.5464,53500.0
2015-03-13 13:35:00,57.49,57.53,57.41,57.43,51400.0,37.5464,37.5725,37.4941,37.5072,51400.0
2015-03-13 13:40:00,57.44,57.59,57.43,57.54,66700.0,37.5137,37.6117,37.5072,37.579,66700.0
2015-03-13 13:45:00,57.53,57.57,57.48,57.48,41500.0,37.5725,37.5986,37.5399,37.5399,41500.0
2015-03-13 13:50:00,57.49,57.57,57.48,57.55,41900.0,37.5464,37.5986,37.5399,37.5856,41900.0
2015-03-13 13:55:00,57.55,57.62,57.55,57.55,74600.0,37.5856,37.6313,37.5856,37.5856,74600.0
2015-03-13 14:00:00,57.55,57.62,57.52,57.62,83800.0,37.5856,37.6313,37.566,37.6313,83800.0
2015-03-13 14:05:00,57.62,57.66,57.57,57.57,95000.0,37.6313,37.6574,37.5986,37.5986,95000.0
2015-03-13 14:10:00,57.58,57.64,57.55,57.63,64400.0,37.6052,37.6443,37.5856,37.6378,64400.0
2015-03-13 14:15:00,57.64,57.72,57.63,57.67,50200.0,37.6443,37.6966,37.6378,37.6639,50200.0
2015-03-13 14:20:00,57.67,57.7,57.57,57.67,87600.0,37.6639,37.6835,37.5986,37.6639,87600.0
2015-03-13 14:25:00,57.68,57.68,57.58,57.65,60700.0,37.6705,37.6705,37.6052,37.6509,60700.0
2015-03-13 14:30:00,57.64,57.66,57.59,57.65,76900.0,37.6443,37.6574,37.6117,37.6509,76900.0
2015-03-13 14:35:00,57.66,57.68,57.57,57.61,71300.0,37.6574,37.6705,37.5986,37.6248,71300.0
2015-03-13 14:40:00,57.6,57.62,57.56,57.6,99200.0,37.6182,37.6313,37.5921,37.6182,99200.0
2015-03-13 14:45:00,57.6,57.65,57.55,57.55,70200.0,37.6182,37.6509,37.5856,37.5856,70200.0
2015-03-13 14:50:00,57.55,57.62,57.43,57.43,62400.0,37.5856,37.6313,37.5072,37.5072,62400.0
2015-03-13 14:55:00,57.44,57.57,57.41,57.57,56100.0,37.5137,37.5986,37.4941,37.5986,56100.0
2015-03-13 15:00:00,57.57,57.61,57.49,57.5,71400.0,37.5986,37.6248,37.5464,37.5529,71400.0
2015-03-13 15:05:00,57.5,57.62,57.5,57.6,113400.0,37.5529,37.6313,37.5529,37.6182,113400.0
2015-03-13 15:10:00,57.61,57.69,57.6,57.65,69700.0,37.6248,37.677,37.6182,37.6509,69700.0
2015-03-13 15:15:00,57.65,57.79,57.64,57.73,88700.0,37.6509,37.7423,37.6443,37.7031,88700.0
2015-03-13 15:20:00,57.72,57.75,57.66,57.74,52300.0,37.6966,37.7162,37.6574,37.7097,52300.0
2015-03-13 15:25:00,57.74,57.81,57.68,57.81,79500.0,37.7097,37.7554,37.6705,37.7554,79500.0
2015-03-13 15:30:00,57.81,57.86,57.73,57.8,115900.0,37.7554,37.788,37.7031,37.7488,115900.0
2015-03-13 15:35:00,57.82,57.84,57.77,57.82,136800.0,37.7619,37.775,37.7292,37.7619,136800.0
2015-03-13 15:40:00,57.82,57.98,57.79,57.82,148900.0,37.7619,37.8664,37.7423,37.7619,148900.0
2015-03-13 15:45:00,57.82,57.89,57.81,57.87,145800.0,37.7619,37.8076,37.7554,37.7946,145800.0
2015-03-13 15:50:00,57.87,58.05,57.86,58.05,262500.0,37.7946,37.9121,37.788,37.9121,262500.0
2015-03-13 15:55:00,58.06,58.09,57.9,57.96,309400.0,37.9186,37.9382,37.8142,37.8533,309400.0
2015-03-16 09:30:00,58.46,58.7,58.33,58.4,227700.0,38.1799,38.3366,38.095,38.1407,227700.0
2015-03-16 09:35:00,58.37,58.75,58.37,58.73,141600.0,38.1211,38.3693,38.1211,38.3562,141600.0
2015-03-16 09:40:00,58.73,58.84,58.66,58.77,152700.0,38.3562,38.4281,38.3105,38.3823,152700.0
2015-03-16 09:45:00,58.76,58.83,58.66,58.79,84300.0,38.3758,38.4215,38.3105,38.3954,84300.0
2015-03-16 09:50:00,58.79,58.86,58.66,58.7,109800.0,38.3954,38.4411,38.3105,38.3366,109800.0
2015-03-16 09:55:00,58.71,58.73,58.54,58.63,90200.0,38.3432,38.3562,38.2321,38.2909,90200.0
2015-03-16 10:00:00,58.64,58.68,58.52,58.62,142000.0,38.2974,38.3236,38.2191,38.2844,142000.0
2015-03-16 10:05:00,58.61,58.8,58.58,58.73,142700.0,38.2778,38.4019,38.2583,38.3562,142700.0
2015-03-16 10:10:00,58.72,58.83,58.69,58.8,82500.0,38.3497,38.4215,38.3301,38.4019,82500.0
2015-03-16 10:15:00,58.79,58.85,58.76,58.81,79100.0,38.3954,38.4346,38.3758,38.4085,79100.0
2015-03-16 10:20:00,58.82,58.84,58.76,58.8,240900.0,38.415,38.4281,38.3758,38.4019,240900.0
2015-03-16 10:25:00,58.8,58.88,58.79,58.82,167400.0,38.4019,38.4542,38.3954,38.415,167400.0
2015-03-16 10:30:00,58.82,58.84,58.77,58.82,119400.0,38.415,38.4281,38.3823,38.415,119400.0
2015-03-16 10:35:00,58.81,58.84,58.78,58.8,230900.0,38.4085,38.4281,38.3889,38.4019,230900.0
2015-03-16 10:40:00,58.8,58.92,58.77,58.87,266100.0,38.4019,38.4803,38.3823,38.4477,266100.0
2015-03-16 10:45:00,58.87,58.9,58.83,58.87,230000.0,38.4477,38.4672,38.4215,38.4477,230000.0
2015-03-16 10:50:00,58.87,58.9,58.81,58.85,123600.0,38.4477,38.4672,38.4085,38.4346,123600.0
2015-03-16 10:55:00,58.84,58.94,58.84,58.93,85200.0,38.4281,38.4934,38.4281,38.4868,85200.0
2015-03-16 11:00:00,58.93,58.96,58.9,58.92,66200.0,38.4868,38.5064,38.4672,38.4803,66200.0
2015-03-16 11:05:00,58.92,58.98,58.91,58.93,59100.0,38.4803,38.5195,38.4738,38.4868,59100.0
2015-03-16 11:10:00,58.93,58.96,58.85,58.87,155100.0,38.4868,38.5064,38.4346,38.4477,155100.0
2015-03-16 11:15:00,58.89,58.89,58.83,58.86,119600.0,38.4607,38.4607,38.4215,38.4411,119600.0
2015-03-16 11:20:00,58.86,58.93,58.84,58.89,82600.0,38.4411,38.4868,38.4281,38.4607,82600.0
2015-03-16 11:25:00,58.88,58.93,58.83,58.85,65900.0,38.4542,38.4868,38.4215,38.4346,65900.0
2015-03-16 11:30:00,58.85,58.9,58.84,58.86,91500.0,38.4346,38.4672,38.4281,38.4411,91500.0
2015-03-16 11:35:00,58.86,58.97,58.85,58.95,82600.0,38.4411,38.513,38.4346,38.4999,82600.0
2015-03-16 11:40:00,58.94,58.97,58.9,58.94,70700.0,38.4934,38.513,38.4672,38.4934,70700.0
2015-03-16 11:45:00,58.94,59.05,58.93,59.02,184700.0,38.4934,38.5652,38.4868,38.5456,184700.0
2015-03-16 11:50:00,59.03,59.03,58.93,58.93,157300.0,38.5521,38.5521,38.4868,38.4868,157300.0
2015-03-16 11:55:00,58.92,58.98,58.91,58.91,33900.0,38.4803,38.5195,38.4738,38.4738,33900.0
2015-03-16 12:00:00,58.92,59.0,58.86,58.89,46200.0,38.4803,38.5326,38.4411,38.4607,46200.0
2015-03-16 12:05:00,58.89,58.9,58.85,58.86,73700.0,38.4607,38.4672,38.4346,38.4411,73700.0
2015-03-16 12:10:00,58.86,58.9,58.85,58.89,66900.0,38.4411,38.4672,38.4346,38.4607,66900.0
2015-03-16 12:15:00,58.89,58.96,58.89,58.94,53800.0,38.4607,38.5064,38.4607,38.4934,53800.0
2015-03-16 12:20:00,58.93,59.0,58.9,58.92,55300.0,38.4868,38.5326,38.4672,38.4803,55300.0
2015-03-16 12:25:00,58.92,58.98,58.88,58.98,46800.0,38.4803,38.5195,38.4542,38.5195,46800.0
2015-03-16 12:30:00,58.98,58.99,58.87,58.9,74600.0,38.5195,38.526,38.4477,38.4672,74600.0
2015-03-16 12:35:00,58.9,58.95,58.87,58.92,37700.0,38.4672,38.4999,38.4477,38.4803,37700.0
2015-03-16 12:40:00,58.92,59.0,58.9,58.91,45600.0,38.4803,38.5326,38.4672,38.4738,45600.0
2015-03-16 12:45:00,58.92,58.99,58.86,58.89,67600.0,38.4803,38.526,38.4411,38.4607,67600.0
2015-03-16 12:50:00,58.88,59.03,58.88,58.99,56800.0,38.4542,38.5521,38.4542,38.526,56800.0
2015-03-16 12:55:00,59.0,59.0,58.92,58.97,39600.0,38.5326,38.5326,38.4803,38.513,39600.0
2015-03-16 13:00:00,58.97,58.98,58.87,58.88,56400.0,38.513,38.5195,38.4477,38.4542,56400.0
2015-03-16 13:05:00,58.88,58.9,58.85,58.89,61000.0,38.4542,38.4672,38.4346,38.4607,61000.0
2015-03-16 13:10:00,58.89,58.96,58.86,58.96,36700.0,38.4607,38.5064,38.4411,38.5064,36700.0
2015-03-16 13:15:00,58.96,58.97,58.85,58.89,72300.0,38.5064,38.513,38.4346,38.4607,72300.0
2015-03-16 13:20:00,58.89,58.92,58.85,58.87,68500.0,38.4607,38.4803,38.4346,38.4477,68500.0
2015-03-16 13:25:00,58.87,58.88,58.85,58.87,53600.0,38.4477,38.4542,38.4346,38.4477,53600.0
2015-03-16 13:30:00,58.88,58.89,58.85,58.88,68400.0,38.4542,38.4607,38.4346,38.4542,68400.0
2015-03-16 13:35:00,58.88,58.9,58.85,58.87,66600.0,38.4542,38.4672,38.4346,38.4477,66600.0
2015-03-16 13:40:00,58.87,58.88,58.81,58.85,288800.0,38.4477,38.4542,38.4085,38.4346,288800.0
2015-03-16 13:45:00,58.85,58.85,58.78,58.83,86500.0,38.4346,38.4346,38.3889,38.4215,86500.0
2015-03-16 13:50:00,58.84,58.85,58.77,58.78,57700.0,38.4281,38.4346,38.3823,38.3889,57700.0
2015-03-16 13:55:00,58.79,58.81,58.77,58.8,46300.0,38.3954,38.4085,38.3823,38.4019,46300.0
2015-03-16 14:00:00,58.8,58.84,58.77,58.78,66800.0,38.4019,38.4281,38.3823,38.3889,66800.0
2015-03-16 14:05:00,58.78,58.82,58.76,58.82,98400.0,38.3889,38.415,38.3758,38.415,98400.0
2015-03-16 14:10:00,58.82,58.85,58.79,58.84,51900.0,38.415,38.4346,38.3954,38.4281,51900.0
2015-03-16 14:15:00,58.84,58.88,58.79,58.88,58400.0,38.4281,38.4542,38.3954,38.4542,58400.0
2015-03-16 14:20:00,58.88,58.89,58.83,58.86,52600.0,38.4542,38.4607,38.4215,38.4411,52600.0
2015-03-16 14:25:00,58.85,58.89,58.84,58.87,51900.0,38.4346,38.4607,38.4281,38.4477,51900.0
2015-03-16 14:30:00,58.86,58.89,58.82,58.89,42100.0,38.4411,38.4607,38.415,38.4607,42100.0
2015-03-16 14:35:00,58.89,58.89,58.81,58.83,40700.0,38.4607,38.4607,38.4085,38.4215,40700.0
2015-03-16 14:40:00,58.82,58.93,58.82,58.87,73400.0,38.415,38.4868,38.415,38.4477,73400.0
2015-03-16 14:45:00,58.87,58.93,58.86,58.88,63500.0,38.4477,38.4868,38.4411,38.4542,63500.0
2015-03-16 14:50:00,58.88,58.94,58.87,58.88,41900.0,38.4542,38.4934,38.4477,38.4542,41900.0
2015-03-16 14:55:00,58.88,59.0,58.85,58.9,378300.0,38.4542,38.5326,38.4346,38.4672,378300.0
2015-03-16 15:00:00,58.9,59.7,58.9,59.08,1424600.0,38.4672,38.9897,38.4672,38.5848,1424600.0
2015-03-16 15:05:00,59.08,59.14,58.95,59.01,278100.0,38.5848,38.624,38.4999,38.5391,278100.0
2015-03-16 15:10:00,59.01,59.07,58.8,58.96,256300.0,38.5391,38.5783,38.4019,38.5064,256300.0
2015-03-16 15:15:00,58.95,58.99,58.87,58.99,109900.0,38.4999,38.526,38.4477,38.526,109900.0
2015-03-16 15:20:00,58.99,59.04,58.98,59.01,151700.0,38.526,38.5587,38.5195,38.5391,151700.0
2015-03-16 15:25:00,59.0,59.04,58.99,59.0,125400.0,38.5326,38.5587,38.526,38.5326,125400.0
2015-03-16 15:30:00,59.0,59.07,58.82,58.85,180300.0,38.5326,38.5783,38.415,38.4346,180300.0
2015-03-16 15:35:00,58.85,58.89,58.76,58.78,174600.0,38.4346,38.4607,38.3758,38.3889,174600.0
2015-03-16 15:40:00,58.78,59.0,58.77,58.96,262000.0,38.3889,38.5326,38.3823,38.5064,262000.0
2015-03-16 15:45:00,58.97,58.99,58.87,58.93,231000.0,38.513,38.526,38.4477,38.4868,231000.0
2015-03-16 15:50:00,58.93,58.97,58.9,58.95,288300.0,38.4868,38.513,38.4672,38.4999,288300.0
2015-03-16 15:55:00,58.96,59.14,58.95,59.11,405200.0,38.5064,38.624,38.4999,38.6044,405200.0
2015-03-17 09:30:00,58.72,59.05,58.7,58.92,211500.0,38.3497,38.5652,38.3366,38.4803,211500.0
2015-03-17 09:35:00,58.9,59.15,58.82,59.0,78700.0,38.4672,38.6305,38.415,38.5326,78700.0
2015-03-17 09:40:00,59.02,59.04,58.85,58.93,87100.0,38.5456,38.5587,38.4346,38.4868,87100.0
2015-03-17 09:45:00,58.91,59.04,58.87,58.93,93800.0,38.4738,38.5587,38.4477,38.4868,93800.0
2015-03-17 09:50:00,58.93,58.97,58.87,58.94,92200.0,38.4868,38.513,38.4477,38.4934,92200.0
2015-03-17 09:55:00,58.94,59.05,58.89,58.99,85600.0,38.4934,38.5652,38.4607,38.526,85600.0
2015-03-17 10:00:00,58.99,59.02,58.94,58.98,139600.0,38.526,38.5456,38.4934,38.5195,139600.0
2015-03-17 10:05:00,58.97,59.03,58.94,58.98,168400.0,38.513,38.5521,38.4934,38.5195,168400.0
2015-03-17 10:10:00,58.97,59.02,58.91,58.91,72300.0,38.513,38.5456,38.4738,38.4738,72300.0
2015-03-17 10:15:00,58.91,58.97,58.81,58.88,299300.0,38.4738,38.513,38.4085,38.4542,299300.0
2015-03-17 10:20:00,58.88,58.99,58.85,58.97,204800.0,38.4542,38.526,38.4346,38.513,204800.0
2015-03-17 10:25:00,58.97,59.06,58.93,59.03,250500.0,38.513,38.5717,38.4868,38.5521,250500.0
2015-03-17 10:30:00,59.04,59.16,59.0,59.07,214900.0,38.5587,38.637,38.5326,38.5783,214900.0
2015-03-17 10:35:00,59.08,59.09,58.97,59.01,231400.0,38.5848,38.5913,38.513,38.5391,231400.0
2015-03-17 10:40:00,59.01,59.28,58.99,59.2,195900.0,38.5391,38.7154,38.526,38.6632,195900.0
2015-03-17 10:45:00,59.21,59.29,59.17,59.2,88900.0,38.6697,38.722,38.6436,38.6632,88900.0
2015-03-17 10:50:00,59.2,59.5,59.14,59.42,262300.0,38.6632,38.8591,38.624,38.8069,262300.0
2015-03-17 10:55:00,59.42,59.5,59.41,59.49,138800.0,38.8069,38.8591,38.8003,38.8526,138800.0
2015-03-17 11:00:00,59.48,59.48,59.32,59.32,89800.0,38.846,38.846,38.7415,38.7415,89800.0
2015-03-17 11:05:00,59.33,59.47,59.3,59.39,126000.0,38.7481,38.8395,38.7285,38.7873,126000.0
2015-03-17 11:10:00,59.38,59.47,59.35,59.45,97200.0,38.7807,38.8395,38.7611,38.8264,97200.0
2015-03-17 11:15:00,59.45,59.5,59.25,59.29,164800.0,38.8264,38.8591,38.6958,38.722,164800.0
2015-03-17 11:20:00,59.28,59.36,59.25,59.35,84700.0,38.7154,38.7677,38.6958,38.7611,84700.0
2015-03-17 11:25:00,59.34,59.34,59.29,59.3,72400.0,38.7546,38.7546,38.722,38.7285,72400.0
2015-03-17 11:30:00,59.3,59.39,59.29,59.36,83900.0,38.7285,38.7873,38.722,38.7677,83900.0
2015-03-17 11:35:00,59.36,59.38,59.22,59.23,81400.0,38.7677,38.7807,38.6762,38.6828,81400.0
2015-03-17 11:40:00,59.22,59.25,59.13,59.2,253800.0,38.6762,38.6958,38.6175,38.6632,253800.0
2015-03-17 11:45:00,59.19,59.26,59.13,59.24,66100.0,38.6566,38.7024,38.6175,38.6893,66100.0
2015-03-17 11:50:00,59.24,59.28,59.19,59.27,82100.0,38.6893,38.7154,38.6566,38.7089,82100.0
2015-03-17 11:55:00,59.27,59.28,59.2,59.27,222500.0,38.7089,38.7154,38.6632,38.7089,222500.0
2015-03-17 12:00:00,59.26,59.27,59.17,59.18,108300.0,38.7024,38.7089,38.6436,38.6501,108300.0
2015-03-17 12:05:00,59.18,59.26,59.18,59.21,85300.0,38.6501,38.7024,38.6501,38.6697,85300.0
2015-03-17 12:10:00,59.21,59.26,59.2,59.24,43300.0,38.6697,38.7024,38.6632,38.6893,43300.0
2015-03-17 12:15:00,59.24,59.25,59.2,59.21,75400.0,38.6893,38.6958,38.6632,38.6697,75400.0
2015-03-17 12:20:00,59.2,59.26,59.2,59.23,66900.0,38.6632,38.7024,38.6632,38.6828,66900.0
2015-03-17 12:25:00,59.23,59.26,59.21,59.24,106400.0,38.6828,38.7024,38.6697,38.6893,106400.0
2015-03-17 12:30:00,59.24,59.29,59.2,59.25,106000.0,38.6893,38.722,38.6632,38.6958,106000.0
2015-03-17 12:35:00,59.25,59.3,59.23,59.25,78800.0,38.6958,38.7285,38.6828,38.6958,78800.0
2015-03-17 12:40:00,59.25,59.3,59.22,59.26,43600.0,38.6958,38.7285,38.6762,38.7024,43600.0
2015-03-17 12:45:00,59.25,59.3,59.24,59.26,39400.0,38.6958,38.7285,38.6893,38.7024,39400.0
2015-03-17 12:50:00,59.25,59.32,59.24,59.26,42100.0,38.6958,38.7415,38.6893,38.7024,42100.0
2015-03-17 12:55:00,59.25,59.3,59.25,59.28,39800.0,38.6958,38.7285,38.6958,38.7154,39800.0
2015-03-17 13:00:00,59.28,59.3,59.24,59.26,66800.0,38.7154,38.7285,38.6893,38.7024,66800.0
2015-03-17 13:05:00,59.25,59.29,59.24,59.28,71300.0,38.6958,38.722,38.6893,38.7154,71300.0
2015-03-17 13:10:00,59.27,59.29,59.24,59.28,155100.0,38.7089,38.722,38.6893,38.7154,155100.0
2015-03-17 13:15:00,59.28,59.32,59.25,59.26,133100.0,38.7154,38.7415,38.6958,38.7024,133100.0
2015-03-17 13:20:00,59.26,59.31,59.25,59.28,79500.0,38.7024,38.735,38.6958,38.7154,79500.0
2015-03-17 13:25:00,59.28,59.3,59.27,59.3,28200.0,38.7154,38.7285,38.7089,38.7285,28200.0
2015-03-17 13:30:00,59.29,59.3,59.25,59.26,48500.0,38.722,38.7285,38.6958,38.7024,48500.0
2015-03-17 13:35:00,59.26,59.3,59.24,59.26,109100.0,38.7024,38.7285,38.6893,38.7024,109100.0
2015-03-17 13:40:00,59.27,59.31,59.25,59.31,66000.0,38.7089,38.735,38.6958,38.735,66000.0
2015-03-17 13:45:00,59.3,59.34,59.3,59.34,35500.0,38.7285,38.7546,38.7285,38.7546,35500.0
2015-03-17 13:50:00,59.34,59.36,59.3,59.34,46100.0,38.7546,38.7677,38.7285,38.7546,46100.0
2015-03-17 13:55:00,59.34,59.46,59.3,59.45,72300.0,38.7546,38.833,38.7285,38.8264,72300.0
2015-03-17 14:00:00,59.46,59.46,59.39,59.4,35000.0,38.833,38.833,38.7873,38.7938,35000.0
2015-03-17 14:05:00,59.4,59.42,59.35,59.39,43800.0,38.7938,38.8069,38.7611,38.7873,43800.0
2015-03-17 14:10:00,59.39,59.39,59.36,59.37,30200.0,38.7873,38.7873,38.7677,38.7742,30200.0
2015-03-17 14:15:00,59.37,59.39,59.35,59.38,46700.0,38.7742,38.7873,38.7611,38.7807,46700.0
2015-03-17 14:20:00,59.38,59.4,59.35,59.38,36900.0,38.7807,38.7938,38.7611,38.7807,36900.0
2015-03-17 14:25:00,59.37,59.39,59.35,59.35,49100.0,38.7742,38.7873,38.7611,38.7611,49100.0
2015-03-17 14:30:00,59.36,59.4,59.35,59.36,67700.0,38.7677,38.7938,38.7611,38.7677,67700.0
2015-03-17 14:35:00,59.36,59.47,59.3,59.45,112100.0,38.7677,38.8395,38.7285,38.8264,112100.0
2015-03-17 14:40:00,59.45,59.5,59.43,59.48,66300.0,38.8264,38.8591,38.8134,38.846,66300.0
2015-03-17 14:45:00,59.48,59.5,59.46,59.47,74000.0,38.846,38.8591,38.833,38.8395,74000.0
2015-03-17 14:50:00,59.46,59.5,59.42,59.47,60000.0,38.833,38.8591,38.8069,38.8395,60000.0
2015-03-17 14:55:00,59.47,59.57,59.47,59.56,91400.0,38.8395,38.9048,38.8395,38.8983,91400.0
2015-03-17 15:00:00,59.56,59.67,59.55,59.63,116400.0,38.8983,38.9701,38.8918,38.944,116400.0
2015-03-17 15:05:00,59.64,59.75,59.63,59.75,108000.0,38.9505,39.0224,38.944,39.0224,108000.0
2015-03-17 15:10:00,59.75,59.85,59.73,59.84,148400.0,39.0224,39.0877,39.0093,39.0812,148400.0
2015-03-17 15:15:00,59.83,59.91,59.77,59.9,200100.0,39.0746,39.1269,39.0354,39.1203,200100.0
2015-03-17 15:20:00,59.9,59.94,59.77,59.86,240400.0,39.1203,39.1465,39.0354,39.0942,240400.0
2015-03-17 15:25:00,59.85,60.04,59.83,60.02,309700.0,39.0877,39.2118,39.0746,39.1987,309700.0
2015-03-17 15:30:00,60.01,60.18,60.0,60.05,293100.0,39.1922,39.3032,39.1856,39.2183,293100.0
2015-03-17 15:35:00,60.05,60.07,59.97,60.02,165000.0,39.2183,39.2314,39.1661,39.1987,165000.0
2015-03-17 15:40:00,60.02,60.02,59.78,59.86,285200.0,39.1987,39.1987,39.042,39.0942,285200.0
2015-03-17 15:45:00,59.86,59.91,59.8,59.83,198900.0,39.0942,39.1269,39.055,39.0746,198900.0
2015-03-17 15:50:00,59.83,59.83,59.71,59.76,306800.0,39.0746,39.0746,38.9963,39.0289,306800.0
2015-03-17 15:55:00,59.75,59.76,59.7,59.71,345200.0,39.0224,39.0289,38.9897,38.9963,345200.0
2015-03-18 09:30:00,59.76,59.95,59.28,59.57,184700.0,39.0289,39.153,38.7154,38.9048,184700.0
2015-03-18 09:35:00,59.6,59.8,59.54,59.8,164000.0,38.9244,39.055,38.8852,39.055,164000.0
2015-03-18 09:40:00,59.76,59.78,59.41,59.55,257200.0,39.0289,39.042,38.8003,38.8918,257200.0
2015-03-18 09:45:00,59.55,59.67,59.49,59.56,64500.0,38.8918,38.9701,38.8526,38.8983,64500.0
2015-03-18 09:50:00,59.56,59.67,59.53,59.62,123800.0,38.8983,38.9701,38.8787,38.9375,123800.0
2015-03-18 09:55:00,59.6,59.63,59.44,59.44,91600.0,38.9244,38.944,38.8199,38.8199,91600.0
2015-03-18 10:00:00,59.43,59.48,59.33,59.37,56400.0,38.8134,38.846,38.7481,38.7742,56400.0
2015-03-18 10:05:00,59.36,59.52,59.33,59.45,323300.0,38.7677,38.8722,38.7481,38.8264,323300.0
2015-03-18 10:10:00,59.44,59.52,59.4,59.43,39500.0,38.8199,38.8722,38.7938,38.8134,39500.0
2015-03-18 10:15:00,59.43,59.53,59.3,59.34,64200.0,38.8134,38.8787,38.7285,38.7546,64200.0
2015-03-18 10:20:00,59.34,59.56,59.34,59.53,58100.0,38.7546,38.8983,38.7546,38.8787,58100.0
2015-03-18 10:25:00,59.54,59.68,59.53,59.57,191100.0,38.8852,38.9767,38.8787,38.9048,191100.0
2015-03-18 10:30:00,59.57,59.64,59.46,59.62,58500.0,38.9048,38.9505,38.833,38.9375,58500.0
2015-03-18 10:35:00,59.62,59.7,59.62,59.66,156500.0,38.9375,38.9897,38.9375,38.9636,156500.0
2015-03-18 10:40:00,59.65,59.65,59.53,59.57,44900.0,38.9571,38.9571,38.8787,38.9048,44900.0
2015-03-18 10:45:00,59.57,59.66,59.54,59.66,105300.0,38.9048,38.9636,38.8852,38.9636,105300.0
2015-03-18 10:50:00,59.65,59.77,59.59,59.67,82700.0,38.9571,39.0354,38.9179,38.9701,82700.0
2015-03-18 10:55:00,59.67,59.72,59.65,59.65,133900.0,38.9701,39.0028,38.9571,38.9571,133900.0
2015-03-18 11:00:00,59.66,59.82,59.65,59.8,85300.0,38.9636,39.0681,38.9571,39.055,85300.0
2015-03-18 11:05:00,59.81,59.86,59.8,59.83,99200.0,39.0616,39.0942,39.055,39.0746,99200.0
2015-03-18 11:10:00,59.83,59.83,59.66,59.69,72600.0,39.0746,39.0746,38.9636,38.9832,72600.0
2015-03-18 11:15:00,59.68,59.78,59.64,59.78,105500.0,38.9767,39.042,38.9505,39.042,105500.0
2015-03-18 11:20:00,59.78,59.9,59.76,59.89,108500.0,39.042,39.1203,39.0289,39.1138,108500.0
2015-03-18 11:25:00,59.89,59.92,59.7,59.72,120500.0,39.1138,39.1334,38.9897,39.0028,120500.0
2015-03-18 11:30:00,59.71,59.84,59.63,59.69,177800.0,38.9963,39.0812,38.944,38.9832,177800.0
2015-03-18 11:35:00,59.69,59.79,59.62,59.68,135900.0,38.9832,39.0485,38.9375,38.9767,135900.0
2015-03-18 11:40:00,59.68,59.8,59.67,59.77,118000.0,38.9767,39.055,38.9701,39.0354,118000.0
2015-03-18 11:45:00,59.77,59.81,59.71,59.71,92200.0,39.0354,39.0616,38.9963,38.9963,92200.0
2015-03-18 11:50:00,59.71,59.75,59.63,59.71,276100.0,38.9963,39.0224,38.944,38.9963,276100.0
2015-03-18 11:55:00,59.71,59.74,59.69,59.73,54800.0,38.9963,39.0158,38.9832,39.0093,54800.0
2015-03-18 12:00:00,59.73,59.73,59.59,59.62,64200.0,39.0093,39.0093,38.9179,38.9375,64200.0
2015-03-18 12:05:00,59.62,59.62,59.55,59.59,63900.0,38.9375,38.9375,38.8918,38.9179,63900.0
2015-03-18 12:10:00,59.59,59.63,59.55,59.63,43700.0,38.9179,38.944,38.8918,38.944,43700.0
2015-03-18 12:15:00,59.63,59.64,59.59,59.61,52700.0,38.944,38.9505,38.9179,38.9309,52700.0
2015-03-18 12:20:00,59.6,59.6,59.55,59.58,53100.0,38.9244,38.9244,38.8918,38.9113,53100.0
2015-03-18 12:25:00,59.59,59.66,59.57,59.6,60800.0,38.9179,38.9636,38.9048,38.9244,60800.0
2015-03-18 12:30:00,59.6,59.64,59.6,59.64,46600.0,38.9244,38.9505,38.9244,38.9505,46600.0
2015-03-18 12:35:00,59.63,59.74,59.62,59.72,62300.0,38.944,39.0158,38.9375,39.0028,62300.0
2015-03-18 12:40:00,59.71,59.74,59.67,59.74,61300.0,38.9963,39.0158,38.9701,39.0158,61300.0
2015-03-18 12:45:00,59.74,59.75,59.53,59.53,95900.0,39.0158,39.0224,38.8787,38.8787,95900.0
2015-03-18 12:50:00,59.53,59.55,59.47,59.49,64400.0,38.8787,38.8918,38.8395,38.8526,64400.0
2015-03-18 12:55:00,59.49,59.52,59.36,59.37,71300.0,38.8526,38.8722,38.7677,38.7742,71300.0
2015-03-18 13:00:00,59.38,59.42,59.33,59.34,56200.0,38.7807,38.8069,38.7481,38.7546,56200.0
2015-03-18 13:05:00,59.33,59.38,59.25,59.37,74100.0,38.7481,38.7807,38.6958,38.7742,74100.0
2015-03-18 13:10:00,59.38,59.39,59.34,59.38,36400.0,38.7807,38.7873,38.7546,38.7807,36400.0
2015-03-18 13:15:00,59.38,59.38,59.31,59.32,42300.0,38.7807,38.7807,38.735,38.7415,42300.0
2015-03-18 13:20:00,59.32,59.51,59.31,59.5,74200.0,38.7415,38.8656,38.735,38.8591,74200.0
2015-03-18 13:25:00,59.48,59.49,59.39,59.4,44600.0,38.846,38.8526,38.7873,38.7938,44600.0
2015-03-18 13:30:00,59.4,59.43,59.28,59.34,57000.0,38.7938,38.8134,38.7154,38.7546,57000.0
2015-03-18 13:35:00,59.34,59.35,59.29,59.3,61200.0,38.7546,38.7611,38.722,38.7285,61200.0
2015-03-18 13:40:00,59.3,59.38,59.3,59.35,38900.0,38.7285,38.7807,38.7285,38.7611,38900.0
2015-03-18 13:45:00,59.35,59.37,59.29,59.37,49400.0,38.7611,38.7742,38.722,38.7742,49400.0
2015-03-18 13:50:00,59.38,59.46,59.35,59.37,45100.0,38.7807,38.833,38.7611,38.7742,45100.0
2015-03-18 13:55:00,59.36,59.51,59.32,59.5,57300.0,38.7677,38.8656,38.7415,38.8591,57300.0
2015-03-18 14:00:00,59.51,60.02,59.38,59.77,396800.0,38.8656,39.1987,38.7807,39.0354,396800.0
2015-03-18 14:05:00,59.77,60.28,59.77,60.18,130200.0,39.0354,39.3685,39.0354,39.3032,130200.0
2015-03-18 14:10:00,60.16,60.25,60.1,60.2,166800.0,39.2901,39.3489,39.251,39.3163,166800.0
2015-03-18 14:15:00,60.21,60.42,60.19,60.3,307300.0,39.3228,39.4599,39.3097,39.3816,307300.0
2015-03-18 14:20:00,60.31,60.39,60.12,60.19,153200.0,39.3881,39.4404,39.264,39.3097,153200.0
2015-03-18 14:25:00,60.23,60.27,59.98,60.16,310800.0,39.3359,39.362,39.1726,39.2901,310800.0
2015-03-18 14:30:00,60.16,60.28,60.13,60.22,324300.0,39.2901,39.3685,39.2706,39.3293,324300.0
2015-03-18 14:35:00,60.22,60.25,60.08,60.16,157100.0,39.3293,39.3489,39.2379,39.2901,157100.0
2015-03-18 14:40:00,60.15,60.21,60.08,60.11,143800.0,39.2836,39.3228,39.2379,39.2575,143800.0
2015-03-18 14:45:00,60.11,60.16,60.0,60.08,157200.0,39.2575,39.2901,39.1856,39.2379,157200.0
2015-03-18 14:50:00,60.07,60.1,59.96,60.07,188100.0,39.2314,39.251,39.1595,39.2314,188100.0
2015-03-18 14:55:00,60.07,60.14,59.98,60.11,108100.0,39.2314,39.2771,39.1726,39.2575,108100.0
2015-03-18 15:00:00,60.12,60.33,60.1,60.25,304500.0,39.264,39.4012,39.251,39.3489,304500.0
2015-03-18 15:05:00,60.26,60.26,60.12,60.15,280800.0,39.3555,39.3555,39.264,39.2836,280800.0
2015-03-18 15:10:00,60.14,60.21,60.09,60.2,218400.0,39.2771,39.3228,39.2444,39.3163,218400.0
2015-03-18 15:15:00,60.2,60.34,60.18,60.23,191500.0,39.3163,39.4077,39.3032,39.3359,191500.0
2015-03-18 15:20:00,60.23,60.24,60.14,60.15,237800.0,39.3359,39.3424,39.2771,39.2836,237800.0
2015-03-18 15:25:00,60.15,60.17,60.08,60.12,181600.0,39.2836,39.2967,39.2379,39.264,181600.0
2015-03-18 15:30:00,60.12,60.15,60.0,60.01,200400.0,39.264,39.2836,39.1856,39.1922,200400.0
2015-03-18 15:35:00,60.01,60.05,59.98,60.0,161200.0,39.1922,39.2183,39.1726,39.1856,161200.0
2015-03-18 15:40:00,59.99,59.99,59.88,59.94,192900.0,39.1791,39.1791,39.1073,39.1465,192900.0
2015-03-18 15:45:00,59.93,59.93,59.84,59.84,213800.0,39.1399,39.1399,39.0812,39.0812,213800.0
2015-03-18 15:50:00,59.84,59.88,59.81,59.84,224100.0,39.0812,39.1073,39.0616,39.0812,224100.0
2015-03-18 15:55:00,59.85,59.93,59.78,59.91,361900.0,39.0877,39.1399,39.042,39.1269,361900.0
2015-03-19 09:30:00,60.09,60.25,59.99,60.22,220000.0,39.2444,39.3489,39.1791,39.3293,220000.0
2015-03-19 09:35:00,60.22,60.62,60.08,60.56,163600.0,39.3293,39.5906,39.2379,39.5514,163600.0
2015-03-19 09:40:00,60.57,60.72,60.49,60.69,184100.0,39.5579,39.6559,39.5057,39.6363,184100.0
2015-03-19 09:45:00,60.69,60.7,60.44,60.49,158000.0,39.6363,39.6428,39.473,39.5057,158000.0
2015-03-19 09:50:00,60.47,60.63,60.47,60.55,245300.0,39.4926,39.5971,39.4926,39.5449,245300.0
2015-03-19 09:55:00,60.55,60.73,60.5,60.72,116800.0,39.5449,39.6624,39.5122,39.6559,116800.0
2015-03-19 10:00:00,60.71,60.78,60.69,60.76,109800.0,39.6493,39.6951,39.6363,39.682,109800.0
2015-03-19 10:05:00,60.76,60.92,60.53,60.9,217400.0,39.682,39.7865,39.5318,39.7734,217400.0
2015-03-19 10:10:00,60.92,60.95,60.82,60.95,196100.0,39.7865,39.8061,39.7212,39.8061,196100.0
2015-03-19 10:15:00,60.95,61.05,60.91,60.92,267400.0,39.8061,39.8714,39.78,39.7865,267400.0
2015-03-19 10:20:00,60.93,61.01,60.92,60.95,109400.0,39.793,39.8453,39.7865,39.8061,109400.0
2015-03-19 10:25:00,60.95,60.99,60.87,60.97,76800.0,39.8061,39.8322,39.7538,39.8191,76800.0
2015-03-19 10:30:00,60.97,60.98,60.86,60.9,66500.0,39.8191,39.8257,39.7473,39.7734,66500.0
2015-03-19 10:35:00,60.89,61.0,60.89,60.94,141600.0,39.7669,39.8387,39.7669,39.7996,141600.0
2015-03-19 10:40:00,60.94,60.94,60.85,60.9,105900.0,39.7996,39.7996,39.7408,39.7734,105900.0
2015-03-19 10:45:00,60.9,60.93,60.73,60.73,86500.0,39.7734,39.793,39.6624,39.6624,86500.0
2015-03-19 10:50:00,60.73,60.79,60.72,60.73,134600.0,39.6624,39.7016,39.6559,39.6624,134600.0
2015-03-19 10:55:00,60.73,60.92,60.72,60.91,123700.0,39.6624,39.7865,39.6559,39.78,123700.0
2015-03-19 11:00:00,60.9,60.97,60.89,60.94,66200.0,39.7734,39.8191,39.7669,39.7996,66200.0
2015-03-19 11:05:00,60.94,60.95,60.88,60.93,71300.0,39.7996,39.8061,39.7604,39.793,71300.0
2015-03-19 11:10:00,60.93,61.03,60.93,60.98,138800.0,39.793,39.8583,39.793,39.8257,138800.0
2015-03-19 11:15:00,60.98,61.0,60.96,60.99,49900.0,39.8257,39.8387,39.8126,39.8322,49900.0
2015-03-19 11:20:00,60.99,61.01,60.93,60.93,138700.0,39.8322,39.8453,39.793,39.793,138700.0
2015-03-19 11:25:00,60.93,60.99,60.84,60.84,86800.0,39.793,39.8322,39.7342,39.7342,86800.0
2015-03-19 11:30:00,60.83,60.84,60.72,60.8,114000.0,39.7277,39.7342,39.6559,39.7081,114000.0
2015-03-19 11:35:00,60.79,60.82,60.75,60.79,81300.0,39.7016,39.7212,39.6755,39.7016,81300.0
2015-03-19 11:40:00,60.79,60.91,60.7,60.88,837200.0,39.7016,39.78,39.6428,39.7604,837200.0
2015-03-19 11:45:00,60.88,60.99,60.85,60.97,79700.0,39.7604,39.8322,39.7408,39.8191,79700.0
2015-03-19 11:50:00,60.96,60.99,60.92,60.97,48900.0,39.8126,39.8322,39.7865,39.8191,48900.0
2015-03-19 11:55:00,60.97,61.02,60.96,61.0,49500.0,39.8191,39.8518,39.8126,39.8387,49500.0
2015-03-19 12:00:00,61.0,61.13,60.99,61.11,249500.0,39.8387,39.9236,39.8322,39.9106,249500.0
2015-03-19 12:05:00,61.12,61.19,61.01,61.03,148200.0,39.9171,39.9628,39.8453,39.8583,148200.0
2015-03-19 12:10:00,61.02,61.05,61.0,61.03,68300.0,39.8518,39.8714,39.8387,39.8583,68300.0
2015-03-19 12:15:00,61.04,61.08,61.0,61.04,58600.0,39.8649,39.891,39.8387,39.8649,58600.0
2015-03-19 12:20:00,61.04,61.06,61.02,61.05,60900.0,39.8649,39.8779,39.8518,39.8714,60900.0
2015-03-19 12:25:00,61.06,61.22,61.05,61.11,122300.0,39.8779,39.9824,39.8714,39.9106,122300.0
2015-03-19 12:30:00,61.11,61.15,61.04,61.12,89200.0,39.9106,39.9367,39.8649,39.9171,89200.0
2015-03-19 12:35:00,61.12,61.12,60.99,61.0,70000.0,39.9171,39.9171,39.8322,39.8387,70000.0
2015-03-19 12:40:00,61.0,61.06,60.95,61.05,84600.0,39.8387,39.8779,39.8061,39.8714,84600.0
2015-03-19 12:45:00,61.05,61.13,61.04,61.12,68200.0,39.8714,39.9236,39.8649,39.9171,68200.0
2015-03-19 12:50:00,61.12,61.12,61.02,61.1,238400.0,39.9171,39.9171,39.8518,39.9041,238400.0
2015-03-19 12:55:00,61.1,61.18,61.09,61.18,54200.0,39.9041,39.9563,39.8975,39.9563,54200.0
2015-03-19 13:00:00,61.17,61.2,61.14,61.19,62400.0,39.9498,39.9694,39.9302,39.9628,62400.0
2015-03-19 13:05:00,61.19,61.23,61.17,61.21,103200.0,39.9628,39.989,39.9498,39.9759,103200.0
2015-03-19 13:10:00,61.22,61.24,61.18,61.24,76800.0,39.9824,39.9955,39.9563,39.9955,76800.0
2015-03-19 13:15:00,61.24,61.26,61.21,61.23,54200.0,39.9955,40.0085,39.9759,39.989,54200.0
2015-03-19 13:20:00,61.23,61.29,61.22,61.27,72700.0,39.989,40.0281,39.9824,40.0151,72700.0
2015-03-19 13:25:00,61.27,61.42,61.27,61.4,294000.0,40.0151,40.113,40.0151,40.1,294000.0
2015-03-19 13:30:00,61.39,61.46,61.32,61.35,169200.0,40.0934,40.1392,40.0477,40.0673,169200.0
2015-03-19 13:35:00,61.35,61.35,61.28,61.3,117600.0,40.0673,40.0673,40.0216,40.0347,117600.0
2015-03-19 13:40:00,61.3,61.31,61.25,61.26,91600.0,40.0347,40.0412,40.002,40.0085,91600.0
2015-03-19 13:45:00,61.25,61.34,61.22,61.34,48500.0,40.002,40.0608,39.9824,40.0608,48500.0
2015-03-19 13:50:00,61.33,61.35,61.28,61.3,52600.0,40.0543,40.0673,40.0216,40.0347,52600.0
2015-03-19 13:55:00,61.3,61.34,61.28,61.29,83400.0,40.0347,40.0608,40.0216,40.0281,83400.0
2015-03-19 14:00:00,61.29,61.31,61.22,61.24,439200.0,40.0281,40.0412,39.9824,39.9955,439200.0
2015-03-19 14:05:00,61.24,61.3,61.22,61.28,96600.0,39.9955,40.0347,39.9824,40.0216,96600.0
2015-03-19 14:10:00,61.29,61.35,61.27,61.32,118400.0,40.0281,40.0673,40.0151,40.0477,118400.0
2015-03-19 14:15:00,61.33,61.35,61.25,61.28,78000.0,40.0543,40.0673,40.002,40.0216,78000.0
2015-03-19 14:20:00,61.28,61.3,61.23,61.26,83700.0,40.0216,40.0347,39.989,40.0085,83700.0
2015-03-19 14:25:00,61.26,61.33,61.26,61.32,104300.0,40.0085,40.0543,40.0085,40.0477,104300.0
2015-03-19 14:30:00,61.32,61.36,61.3,61.33,100200.0,40.0477,40.0739,40.0347,40.0543,100200.0
2015-03-19 14:35:00,61.33,61.33,61.27,61.3,129900.0,40.0543,40.0543,40.0151,40.0347,129900.0
2015-03-19 14:40:00,61.29,61.4,61.28,61.39,156700.0,40.0281,40.1,40.0216,40.0934,156700.0
2015-03-19 14:45:00,61.39,61.44,61.37,61.41,75700.0,40.0934,40.1261,40.0804,40.1065,75700.0
2015-03-19 14:50:00,61.42,61.48,61.41,61.45,262100.0,40.113,40.1522,40.1065,40.1326,262100.0
2015-03-19 14:55:00,61.44,61.44,61.38,61.4,181800.0,40.1261,40.1261,40.0869,40.1,181800.0
2015-03-19 15:00:00,61.4,61.42,61.38,61.4,157700.0,40.1,40.113,40.0869,40.1,157700.0
2015-03-19 15:05:00,61.4,61.45,61.34,61.43,628400.0,40.1,40.1326,40.0608,40.1196,628400.0
2015-03-19 15:10:00,61.43,61.48,61.36,61.39,128300.0,40.1196,40.1522,40.0739,40.0934,128300.0
2015-03-19 15:15:00,61.39,61.41,61.34,61.35,101800.0,40.0934,40.1065,40.0608,40.0673,101800.0
2015-03-19 15:20:00,61.34,61.35,61.25,61.29,142200.0,40.0608,40.0673,40.002,40.0281,142200.0
2015-03-19 15:25:00,61.28,61.41,61.28,61.32,149100.0,40.0216,40.1065,40.0216,40.0477,149100.0
2015-03-19 15:30:00,61.31,61.35,61.27,61.34,167800.0,40.0412,40.0673,40.0151,40.0608,167800.0
2015-03-19 15:35:00,61.33,61.39,61.3,61.35,245800.0,40.0543,40.0934,40.0347,40.0673,245800.0
2015-03-19 15:40:00,61.35,61.36,61.25,61.28,281000.0,40.0673,40.0739,40.002,40.0216,281000.0
2015-03-19 15:45:00,61.27,61.31,61.25,61.31,302700.0,40.0151,40.0412,40.002,40.0412,302700.0
2015-03-19 15:50:00,61.3,61.32,61.21,61.25,369600.0,40.0347,40.0477,39.9759,40.002,369600.0
2015-03-19 15:55:00,61.25,61.25,61.18,61.19,626000.0,40.002,40.002,39.9563,39.9628,626000.0
2015-03-20 09:30:00,61.33,61.73,61.32,61.54,1558200.0,40.0543,40.3155,40.0477,40.1914,1558200.0
2015-03-20 09:35:00,61.55,61.7,61.45,61.52,84200.0,40.1979,40.2959,40.1326,40.1784,84200.0
2015-03-20 09:40:00,61.52,61.58,61.31,61.37,92100.0,40.1784,40.2175,40.0412,40.0804,92100.0
2015-03-20 09:45:00,61.38,61.4,61.1,61.12,88300.0,40.0869,40.1,39.9041,39.9171,88300.0
2015-03-20 09:50:00,61.12,61.14,60.72,60.77,144200.0,39.9171,39.9302,39.6559,39.6885,144200.0
2015-03-20 09:55:00,60.76,61.13,60.76,61.08,120800.0,39.682,39.9236,39.682,39.891,120800.0
2015-03-20 10:00:00,61.09,61.18,60.94,61.07,134700.0,39.8975,39.9563,39.7996,39.8845,134700.0
2015-03-20 10:05:00,61.07,61.08,60.9,60.92,121900.0,39.8845,39.891,39.7734,39.7865,121900.0
2015-03-20 10:10:00,60.92,60.95,60.72,60.73,131800.0,39.7865,39.8061,39.6559,39.6624,131800.0
2015-03-20 10:15:00,60.72,60.79,60.62,60.74,114700.0,39.6559,39.7016,39.5906,39.6689,114700.0
2015-03-20 10:20:00,60.74,60.78,60.61,60.66,105900.0,39.6689,39.6951,39.584,39.6167,105900.0
2015-03-20 10:25:00,60.67,60.7,60.32,60.47,208400.0,39.6232,39.6428,39.3946,39.4926,208400.0
2015-03-20 10:30:00,60.47,60.7,60.47,60.69,226900.0,39.4926,39.6428,39.4926,39.6363,226900.0
2015-03-20 10:35:00,60.7,61.01,60.7,60.93,145200.0,39.6428,39.8453,39.6428,39.793,145200.0
2015-03-20 10:40:00,60.93,60.93,60.76,60.83,94600.0,39.793,39.793,39.682,39.7277,94600.0
2015-03-20 10:45:00,60.84,60.86,60.78,60.81,259000.0,39.7342,39.7473,39.6951,39.7147,259000.0
2015-03-20 10:50:00,60.81,60.85,60.65,60.74,83600.0,39.7147,39.7408,39.6102,39.6689,83600.0
2015-03-20 10:55:00,60.73,60.89,60.73,60.89,66200.0,39.6624,39.7669,39.6624,39.7669,66200.0
2015-03-20 11:00:00,60.89,60.95,60.85,60.91,90500.0,39.7669,39.8061,39.7408,39.78,90500.0
2015-03-20 11:05:00,60.91,61.04,60.9,61.03,167900.0,39.78,39.8649,39.7734,39.8583,167900.0
2015-03-20 11:10:00,61.01,61.09,60.93,61.03,123700.0,39.8453,39.8975,39.793,39.8583,123700.0
2015-03-20 11:15:00,61.03,61.11,60.87,60.89,78400.0,39.8583,39.9106,39.7538,39.7669,78400.0
2015-03-20 11:20:00,60.88,60.97,60.88,60.96,63000.0,39.7604,39.8191,39.7604,39.8126,63000.0
2015-03-20 11:25:00,60.97,61.05,60.97,60.99,128400.0,39.8191,39.8714,39.8191,39.8322,128400.0
2015-03-20 11:30:00,61.0,61.02,60.98,60.99,62000.0,39.8387,39.8518,39.8257,39.8322,62000.0
2015-03-20 11:35:00,61.0,61.02,60.98,61.0,90000.0,39.8387,39.8518,39.8257,39.8387,90000.0
2015-03-20 11:40:00,60.99,61.01,60.98,60.98,91400.0,39.8322,39.8453,39.8257,39.8257,91400.0
2015-03-20 11:45:00,60.98,61.0,60.96,61.0,101900.0,39.8257,39.8387,39.8126,39.8387,101900.0
2015-03-20 11:50:00,61.0,61.02,60.9,60.9,178000.0,39.8387,39.8518,39.7734,39.7734,178000.0
2015-03-20 11:55:00,60.91,60.91,60.83,60.86,46500.0,39.78,39.78,39.7277,39.7473,46500.0
2015-03-20 12:00:00,60.85,60.92,60.84,60.86,61600.0,39.7408,39.7865,39.7342,39.7473,61600.0
2015-03-20 12:05:00,60.85,60.85,60.7,60.75,87700.0,39.7408,39.7408,39.6428,39.6755,87700.0
2015-03-20 12:10:00,60.75,60.81,60.73,60.78,52700.0,39.6755,39.7147,39.6624,39.6951,52700.0
2015-03-20 12:15:00,60.79,60.81,60.7,60.8,80700.0,39.7016,39.7147,39.6428,39.7081,80700.0
2015-03-20 12:20:00,60.8,60.81,60.7,60.7,105900.0,39.7081,39.7147,39.6428,39.6428,105900.0
2015-03-20 12:25:00,60.71,60.79,60.7,60.74,128300.0,39.6493,39.7016,39.6428,39.6689,128300.0
2015-03-20 12:30:00,60.75,60.8,60.73,60.76,49200.0,39.6755,39.7081,39.6624,39.682,49200.0
2015-03-20 12:35:00,60.75,60.81,60.74,60.77,83400.0,39.6755,39.7147,39.6689,39.6885,83400.0
2015-03-20 12:40:00,60.77,60.8,60.76,60.8,56300.0,39.6885,39.7081,39.682,39.7081,56300.0
2015-03-20 12:45:00,60.8,60.8,60.69,60.73,106600.0,39.7081,39.7081,39.6363,39.6624,106600.0
2015-03-20 12:50:00,60.73,60.78,60.7,60.77,65800.0,39.6624,39.6951,39.6428,39.6885,65800.0
2015-03-20 12:55:00,60.76,60.8,60.74,60.77,52900.0,39.682,39.7081,39.6689,39.6885,52900.0
2015-03-20 13:00:00,60.77,60.79,60.72,60.74,86800.0,39.6885,39.7016,39.6559,39.6689,86800.0
2015-03-20 13:05:00,60.74,60.75,60.69,60.71,39800.0,39.6689,39.6755,39.6363,39.6493,39800.0
2015-03-20 13:10:00,60.7,60.73,60.68,60.71,59800.0,39.6428,39.6624,39.6298,39.6493,59800.0
2015-03-20 13:15:00,60.72,60.8,60.71,60.78,58000.0,39.6559,39.7081,39.6493,39.6951,58000.0
2015-03-20 13:20:00,60.78,60.8,60.74,60.75,44700.0,39.6951,39.7081,39.6689,39.6755,44700.0
2015-03-20 13:25:00,60.74,60.78,60.72,60.78,53900.0,39.6689,39.6951,39.6559,39.6951,53900.0
2015-03-20 13:30:00,60.78,60.79,60.76,60.79,31800.0,39.6951,39.7016,39.682,39.7016,31800.0
2015-03-20 13:35:00,60.79,60.81,60.76,60.78,74100.0,39.7016,39.7147,39.682,39.6951,74100.0
2015-03-20 13:40:00,60.77,60.86,60.76,60.86,75900.0,39.6885,39.7473,39.682,39.7473,75900.0
2015-03-20 13:45:00,60.85,60.85,60.78,60.83,89800.0,39.7408,39.7408,39.6951,39.7277,89800.0
2015-03-20 13:50:00,60.83,60.85,60.79,60.8,72600.0,39.7277,39.7408,39.7016,39.7081,72600.0
2015-03-20 13:55:00,60.8,60.82,60.79,60.81,43600.0,39.7081,39.7212,39.7016,39.7147,43600.0
2015-03-20 14:00:00,60.81,60.82,60.78,60.81,71000.0,39.7147,39.7212,39.6951,39.7147,71000.0
2015-03-20 14:05:00,60.82,60.88,60.81,60.82,109800.0,39.7212,39.7604,39.7147,39.7212,109800.0
2015-03-20 14:10:00,60.83,60.84,60.68,60.71,123000.0,39.7277,39.7342,39.6298,39.6493,123000.0
2015-03-20 14:15:00,60.72,60.74,60.65,60.66,64800.0,39.6559,39.6689,39.6102,39.6167,64800.0
2015-03-20 14:20:00,60.66,60.68,60.6,60.62,79300.0,39.6167,39.6298,39.5775,39.5906,79300.0
2015-03-20 14:25:00,60.63,60.63,60.59,60.6,87300.0,39.5971,39.5971,39.571,39.5775,87300.0
2015-03-20 14:30:00,60.6,60.6,60.48,60.54,149800.0,39.5775,39.5775,39.4991,39.5383,149800.0
2015-03-20 14:35:00,60.56,60.59,60.55,60.58,62900.0,39.5514,39.571,39.5449,39.5644,62900.0
2015-03-20 14:40:00,60.57,60.64,60.57,60.64,60900.0,39.5579,39.6036,39.5579,39.6036,60900.0
2015-03-20 14:45:00,60.64,60.67,60.56,60.57,95600.0,39.6036,39.6232,39.5514,39.5579,95600.0
2015-03-20 14:50:00,60.56,60.66,60.55,60.65,56900.0,39.5514,39.6167,39.5449,39.6102,56900.0
2015-03-20 14:55:00,60.65,60.74,60.64,60.74,75200.0,39.6102,39.6689,39.6036,39.6689,75200.0
2015-03-20 15:00:00,60.74,60.79,60.71,60.77,85000.0,39.6689,39.7016,39.6493,39.6885,85000.0
2015-03-20 15:05:00,60.77,60.79,60.69,60.72,94600.0,39.6885,39.7016,39.6363,39.6559,94600.0
2015-03-20 15:10:00,60.72,60.78,60.7,60.7,71400.0,39.6559,39.6951,39.6428,39.6428,71400.0
2015-03-20 15:15:00,60.71,60.71,60.5,60.51,134900.0,39.6493,39.6493,39.5122,39.5187,134900.0
2015-03-20 15:20:00,60.51,60.6,60.49,60.59,137300.0,39.5187,39.5775,39.5057,39.571,137300.0
2015-03-20 15:25:00,60.58,60.59,60.48,60.5,110000.0,39.5644,39.571,39.4991,39.5122,110000.0
2015-03-20 15:30:00,60.5,60.57,60.49,60.52,173500.0,39.5122,39.5579,39.5057,39.5253,173500.0
2015-03-20 15:35:00,60.52,60.54,60.47,60.48,184400.0,39.5253,39.5383,39.4926,39.4991,184400.0
2015-03-20 15:40:00,60.48,60.57,60.47,60.56,145400.0,39.4991,39.5579,39.4926,39.5514,145400.0
2015-03-20 15:45:00,60.56,60.71,60.56,60.57,264000.0,39.5514,39.6493,39.5514,39.5579,264000.0
2015-03-20 15:50:00,60.58,60.62,60.47,60.48,330500.0,39.5644,39.5906,39.4926,39.4991,330500.0
2015-03-20 15:55:00,60.48,60.53,60.39,60.39,1010300.0,39.4991,39.5318,39.4404,39.4404,1010300.0
2015-03-23 09:30:00,60.05,60.15,59.62,59.91,253900.0,39.2183,39.2836,38.9375,39.1269,253900.0
2015-03-23 09:35:00,59.9,60.19,59.88,60.17,130000.0,39.1203,39.3097,39.1073,39.2967,130000.0
2015-03-23 09:40:00,60.15,60.2,60.09,60.19,85200.0,39.2836,39.3163,39.2444,39.3097,85200.0
2015-03-23 09:45:00,60.19,60.4,60.19,60.4,144200.0,39.3097,39.4469,39.3097,39.4469,144200.0
2015-03-23 09:50:00,60.38,60.63,60.38,60.57,86600.0,39.4338,39.5971,39.4338,39.5579,86600.0
2015-03-23 09:55:00,60.57,60.63,60.51,60.58,61800.0,39.5579,39.5971,39.5187,39.5644,61800.0
2015-03-23 10:00:00,60.58,60.73,60.55,60.71,160900.0,39.5644,39.6624,39.5449,39.6493,160900.0
2015-03-23 10:05:00,60.71,60.82,60.64,60.69,109500.0,39.6493,39.7212,39.6036,39.6363,109500.0
2015-03-23 10:10:00,60.67,60.69,60.52,60.53,60400.0,39.6232,39.6363,39.5253,39.5318,60400.0
2015-03-23 10:15:00,60.56,60.75,60.55,60.73,75500.0,39.5514,39.6755,39.5449,39.6624,75500.0
2015-03-23 10:20:00,60.73,60.85,60.68,60.84,34900.0,39.6624,39.7408,39.6298,39.7342,34900.0
2015-03-23 10:25:00,60.84,60.89,60.79,60.86,63500.0,39.7342,39.7669,39.7016,39.7473,63500.0
2015-03-23 10:30:00,60.85,61.03,60.82,61.03,95700.0,39.7408,39.8583,39.7212,39.8583,95700.0
2015-03-23 10:35:00,61.02,61.05,60.92,60.95,74100.0,39.8518,39.8714,39.7865,39.8061,74100.0
2015-03-23 10:40:00,60.94,60.99,60.89,60.98,47900.0,39.7996,39.8322,39.7669,39.8257,47900.0
2015-03-23 10:45:00,60.99,61.03,60.92,60.93,76200.0,39.8322,39.8583,39.7865,39.793,76200.0
2015-03-23 10:50:00,60.92,61.04,60.92,60.98,74600.0,39.7865,39.8649,39.7865,39.8257,74600.0
2015-03-23 10:55:00,60.98,60.99,60.83,60.88,77600.0,39.8257,39.8322,39.7277,39.7604,77600.0
2015-03-23 11:00:00,60.89,60.93,60.85,60.92,63600.0,39.7669,39.793,39.7408,39.7865,63600.0
2015-03-23 11:05:00,60.91,61.03,60.87,61.0,79500.0,39.78,39.8583,39.7538,39.8387,79500.0
2015-03-23 11:10:00,61.01,61.05,60.95,61.05,90000.0,39.8453,39.8714,39.8061,39.8714,90000.0
2015-03-23 11:15:00,61.05,61.14,60.98,61.0,109000.0,39.8714,39.9302,39.8257,39.8387,109000.0
2015-03-23 11:20:00,61.03,61.19,60.96,60.97,83400.0,39.8583,39.9628,39.8126,39.8191,83400.0
2015-03-23 11:25:00,60.99,61.0,60.87,60.87,59300.0,39.8322,39.8387,39.7538,39.7538,59300.0
2015-03-23 11:30:00,60.88,61.0,60.88,60.88,45500.0,39.7604,39.8387,39.7604,39.7604,45500.0
2015-03-23 11:35:00,60.88,60.91,60.84,60.87,47400.0,39.7604,39.78,39.7342,39.7538,47400.0
2015-03-23 11:40:00,60.87,60.89,60.71,60.8,77000.0,39.7538,39.7669,39.6493,39.7081,77000.0
2015-03-23 11:45:00,60.82,60.83,60.72,60.79,68400.0,39.7212,39.7277,39.6559,39.7016,68400.0
2015-03-23 11:50:00,60.79,60.87,60.71,60.86,57600.0,39.7016,39.7538,39.6493,39.7473,57600.0
2015-03-23 11:55:00,60.87,60.88,60.82,60.87,62200.0,39.7538,39.7604,39.7212,39.7538,62200.0
2015-03-23 12:00:00,60.86,60.88,60.75,60.8,39600.0,39.7473,39.7604,39.6755,39.7081,39600.0
2015-03-23 12:05:00,60.81,60.99,60.81,60.95,47000.0,39.7147,39.8322,39.7147,39.8061,47000.0
2015-03-23 12:10:00,60.93,60.95,60.81,60.81,40900.0,39.793,39.8061,39.7147,39.7147,40900.0
2015-03-23 12:15:00,60.81,60.89,60.75,60.75,28900.0,39.7147,39.7669,39.6755,39.6755,28900.0
2015-03-23 12:20:00,60.76,60.91,60.72,60.91,49700.0,39.682,39.78,39.6559,39.78,49700.0
2015-03-23 12:25:00,60.9,60.99,60.87,60.91,54700.0,39.7734,39.8322,39.7538,39.78,54700.0
2015-03-23 12:30:00,60.91,60.99,60.91,60.97,33200.0,39.78,39.8322,39.78,39.8191,33200.0
2015-03-23 12:35:00,60.97,60.98,60.8,60.82,38200.0,39.8191,39.8257,39.7081,39.7212,38200.0
2015-03-23 12:40:00,60.82,60.98,60.82,60.96,43600.0,39.7212,39.8257,39.7212,39.8126,43600.0
2015-03-23 12:45:00,60.96,61.0,60.9,60.94,40000.0,39.8126,39.8387,39.7734,39.7996,40000.0
2015-03-23 12:50:00,60.93,60.97,60.77,60.78,39300.0,39.793,39.8191,39.6885,39.6951,39300.0
2015-03-23 12:55:00,60.78,60.93,60.76,60.93,48500.0,39.6951,39.793,39.682,39.793,48500.0
2015-03-23 13:00:00,60.92,60.93,60.88,60.89,138700.0,39.7865,39.793,39.7604,39.7669,138700.0
2015-03-23 13:05:00,60.89,60.91,60.77,60.81,142600.0,39.7669,39.78,39.6885,39.7147,142600.0
2015-03-23 13:10:00,60.8,60.87,60.75,60.8,90900.0,39.7081,39.7538,39.6755,39.7081,90900.0
2015-03-23 13:15:00,60.8,60.85,60.78,60.8,113500.0,39.7081,39.7408,39.6951,39.7081,113500.0
2015-03-23 13:20:00,60.81,60.83,60.78,60.81,49200.0,39.7147,39.7277,39.6951,39.7147,49200.0
2015-03-23 13:25:00,60.8,60.82,60.79,60.8,26600.0,39.7081,39.7212,39.7016,39.7081,26600.0
2015-03-23 13:30:00,60.79,60.81,60.6,60.8,141100.0,39.7016,39.7147,39.5775,39.7081,141100.0
2015-03-23 13:35:00,60.8,60.83,60.79,60.82,35100.0,39.7081,39.7277,39.7016,39.7212,35100.0
2015-03-23 13:40:00,60.82,60.9,60.8,60.89,46500.0,39.7212,39.7734,39.7081,39.7669,46500.0
2015-03-23 13:45:00,60.88,60.89,60.8,60.82,35800.0,39.7604,39.7669,39.7081,39.7212,35800.0
2015-03-23 13:50:00,60.82,60.85,60.78,60.84,72200.0,39.7212,39.7408,39.6951,39.7342,72200.0
2015-03-23 13:55:00,60.84,60.85,60.81,60.82,57500.0,39.7342,39.7408,39.7147,39.7212,57500.0
2015-03-23 14:00:00,60.83,60.86,60.81,60.86,42600.0,39.7277,39.7473,39.7147,39.7473,42600.0
2015-03-23 14:05:00,60.86,60.86,60.8,60.84,64400.0,39.7473,39.7473,39.7081,39.7342,64400.0
2015-03-23 14:10:00,60.84,60.87,60.83,60.85,79900.0,39.7342,39.7538,39.7277,39.7408,79900.0
2015-03-23 14:15:00,60.85,60.86,60.82,60.84,71600.0,39.7408,39.7473,39.7212,39.7342,71600.0
2015-03-23 14:20:00,60.84,60.89,60.82,60.88,34500.0,39.7342,39.7669,39.7212,39.7604,34500.0
2015-03-23 14:25:00,60.88,60.98,60.88,60.96,53100.0,39.7604,39.8257,39.7604,39.8126,53100.0
2015-03-23 14:30:00,60.97,60.97,60.85,60.87,84300.0,39.8191,39.8191,39.7408,39.7538,84300.0
2015-03-23 14:35:00,60.86,60.91,60.86,60.89,32600.0,39.7473,39.78,39.7473,39.7669,32600.0
2015-03-23 14:40:00,60.9,60.91,60.86,60.86,33100.0,39.7734,39.78,39.7473,39.7473,33100.0
2015-03-23 14:45:00,60.85,60.85,60.77,60.78,47200.0,39.7408,39.7408,39.6885,39.6951,47200.0
2015-03-23 14:50:00,60.77,60.81,60.73,60.8,31500.0,39.6885,39.7147,39.6624,39.7081,31500.0
2015-03-23 14:55:00,60.8,60.84,60.71,60.82,40900.0,39.7081,39.7342,39.6493,39.7212,40900.0
2015-03-23 15:00:00,60.82,60.82,60.71,60.72,34100.0,39.7212,39.7212,39.6493,39.6559,34100.0
2015-03-23 15:05:00,60.71,60.74,60.65,60.66,52100.0,39.6493,39.6689,39.6102,39.6167,52100.0
2015-03-23 15:10:00,60.65,60.72,60.65,60.69,38500.0,39.6102,39.6559,39.6102,39.6363,38500.0
2015-03-23 15:15:00,60.68,60.69,60.63,60.68,56200.0,39.6298,39.6363,39.5971,39.6298,56200.0
2015-03-23 15:20:00,60.67,60.68,60.56,60.58,74600.0,39.6232,39.6298,39.5514,39.5644,74600.0
2015-03-23 15:25:00,60.58,60.63,60.57,60.63,46300.0,39.5644,39.5971,39.5579,39.5971,46300.0
2015-03-23 15:30:00,60.64,60.65,60.58,60.6,71000.0,39.6036,39.6102,39.5644,39.5775,71000.0
2015-03-23 15:35:00,60.6,60.65,60.55,60.65,82900.0,39.5775,39.6102,39.5449,39.6102,82900.0
2015-03-23 15:40:00,60.65,60.67,60.62,60.64,80100.0,39.6102,39.6232,39.5906,39.6036,80100.0
2015-03-23 15:45:00,60.63,60.69,60.61,60.68,89600.0,39.5971,39.6363,39.584,39.6298,89600.0
2015-03-23 15:50:00,60.68,60.68,60.61,60.64,112200.0,39.6298,39.6298,39.584,39.6036,112200.0
2015-03-23 15:55:00,60.65,60.66,60.48,60.49,338100.0,39.6102,39.6167,39.4991,39.5057,338100.0
2015-03-24 09:30:00,60.65,60.65,60.19,60.42,184300.0,39.6102,39.6102,39.3097,39.4599,184300.0
2015-03-24 09:35:00,60.39,60.5,60.27,60.44,34900.0,39.4404,39.5122,39.362,39.473,34900.0
2015-03-24 09:40:00,60.43,60.54,60.31,60.35,40500.0,39.4665,39.5383,39.3881,39.4142,40500.0
2015-03-24 09:45:00,60.34,60.43,60.33,60.41,78100.0,39.4077,39.4665,39.4012,39.4534,78100.0
2015-03-24 09:50:00,60.38,60.61,60.38,60.58,101700.0,39.4338,39.584,39.4338,39.5644,101700.0
2015-03-24 09:55:00,60.59,60.59,60.48,60.5,39500.0,39.571,39.571,39.4991,39.5122,39500.0
2015-03-24 10:00:00,60.51,60.66,60.5,60.61,60300.0,39.5187,39.6167,39.5122,39.584,60300.0
2015-03-24 10:05:00,60.63,60.68,60.59,60.65,49300.0,39.5971,39.6298,39.571,39.6102,49300.0
2015-03-24 10:10:00,60.64,60.65,60.56,60.65,70600.0,39.6036,39.6102,39.5514,39.6102,70600.0
2015-03-24 10:15:00,60.65,60.8,60.64,60.76,82200.0,39.6102,39.7081,39.6036,39.682,82200.0
2015-03-24 10:20:00,60.77,60.77,60.66,60.7,71200.0,39.6885,39.6885,39.6167,39.6428,71200.0
2015-03-24 10:25:00,60.7,60.71,60.63,60.69,97200.0,39.6428,39.6493,39.5971,39.6363,97200.0
2015-03-24 10:30:00,60.7,60.76,60.67,60.7,91700.0,39.6428,39.682,39.6232,39.6428,91700.0
2015-03-24 10:35:00,60.7,60.74,60.7,60.74,68000.0,39.6428,39.6689,39.6428,39.6689,68000.0
2015-03-24 10:40:00,60.74,60.77,60.7,60.73,63400.0,39.6689,39.6885,39.6428,39.6624,63400.0
2015-03-24 10:45:00,60.73,60.74,60.65,60.65,70700.0,39.6624,39.6689,39.6102,39.6102,70700.0
2015-03-24 10:50:00,60.65,60.74,60.64,60.73,41000.0,39.6102,39.6689,39.6036,39.6624,41000.0
2015-03-24 10:55:00,60.74,60.76,60.69,60.74,40000.0,39.6689,39.682,39.6363,39.6689,40000.0
2015-03-24 11:00:00,60.73,60.75,60.7,60.71,45000.0,39.6624,39.6755,39.6428,39.6493,45000.0
2015-03-24 11:05:00,60.72,60.82,60.7,60.78,54400.0,39.6559,39.7212,39.6428,39.6951,54400.0
2015-03-24 11:10:00,60.78,60.78,60.64,60.68,59300.0,39.6951,39.6951,39.6036,39.6298,59300.0
2015-03-24 11:15:00,60.68,60.7,60.6,60.66,120100.0,39.6298,39.6428,39.5775,39.6167,120100.0
2015-03-24 11:20:00,60.66,60.73,60.65,60.68,72400.0,39.6167,39.6624,39.6102,39.6298,72400.0
2015-03-24 11:25:00,60.68,60.71,60.57,60.58,41800.0,39.6298,39.6493,39.5579,39.5644,41800.0
2015-03-24 11:30:00,60.57,60.6,60.5,60.5,39600.0,39.5579,39.5775,39.5122,39.5122,39600.0
2015-03-24 11:35:00,60.5,60.51,60.4,60.42,44200.0,39.5122,39.5187,39.4469,39.4599,44200.0
2015-03-24 11:40:00,60.42,60.43,60.34,60.38,47400.0,39.4599,39.4665,39.4077,39.4338,47400.0
2015-03-24 11:45:00,60.38,60.39,60.33,60.39,38500.0,39.4338,39.4404,39.4012,39.4404,38500.0
2015-03-24 11:50:00,60.39,60.45,60.31,60.34,47900.0,39.4404,39.4795,39.3881,39.4077,47900.0
2015-03-24 11:55:00,60.34,60.37,60.29,60.29,39300.0,39.4077,39.4273,39.375,39.375,39300.0
2015-03-24 12:00:00,60.28,60.37,60.27,60.3,34300.0,39.3685,39.4273,39.362,39.3816,34300.0
2015-03-24 12:05:00,60.3,60.3,60.24,60.27,37000.0,39.3816,39.3816,39.3424,39.362,37000.0
2015-03-24 12:10:00,60.27,60.27,60.14,60.15,231700.0,39.362,39.362,39.2771,39.2836,231700.0
2015-03-24 12:15:00,60.15,60.23,60.15,60.15,49100.0,39.2836,39.3359,39.2836,39.2836,49100.0
2015-03-24 12:20:00,60.15,60.17,60.03,60.05,57600.0,39.2836,39.2967,39.2052,39.2183,57600.0
2015-03-24 12:25:00,60.05,60.16,60.03,60.13,93000.0,39.2183,39.2901,39.2052,39.2706,93000.0
2015-03-24 12:30:00,60.13,60.13,59.99,60.0,60100.0,39.2706,39.2706,39.1791,39.1856,60100.0
2015-03-24 12:35:00,60.01,60.05,59.99,60.01,56200.0,39.1922,39.2183,39.1791,39.1922,56200.0
2015-03-24 12:40:00,60.0,60.03,59.99,60.0,40100.0,39.1856,39.2052,39.1791,39.1856,40100.0
2015-03-24 12:45:00,60.01,60.03,59.99,59.99,52200.0,39.1922,39.2052,39.1791,39.1791,52200.0
2015-03-24 12:50:00,59.99,59.99,59.9,59.99,98500.0,39.1791,39.1791,39.1203,39.1791,98500.0
2015-03-24 12:55:00,59.99,60.0,59.91,59.92,79700.0,39.1791,39.1856,39.1269,39.1334,79700.0
2015-03-24 13:00:00,59.92,59.97,59.91,59.95,79900.0,39.1334,39.1661,39.1269,39.153,79900.0
2015-03-24 13:05:00,59.96,59.98,59.48,59.51,461200.0,39.1595,39.1726,38.846,38.8656,461200.0
2015-03-24 13:10:00,59.51,59.76,59.46,59.76,98900.0,38.8656,39.0289,38.833,39.0289,98900.0
2015-03-24 13:15:00,59.76,59.83,59.69,59.76,71400.0,39.0289,39.0746,38.9832,39.0289,71400.0
2015-03-24 13:20:00,59.75,59.77,59.63,59.64,59900.0,39.0224,39.0354,38.944,38.9505,59900.0
2015-03-24 13:25:00,59.65,59.68,59.53,59.58,132700.0,38.9571,38.9767,38.8787,38.9113,132700.0
2015-03-24 13:30:00,59.58,59.59,59.45,59.5,155000.0,38.9113,38.9179,38.8264,38.8591,155000.0
2015-03-24 13:35:00,59.5,59.56,59.5,59.55,121300.0,38.8591,38.8983,38.8591,38.8918,121300.0
2015-03-24 13:40:00,59.54,59.69,59.52,59.67,87200.0,38.8852,38.9832,38.8722,38.9701,87200.0
2015-03-24 13:45:00,59.67,59.75,59.61,59.72,103900.0,38.9701,39.0224,38.9309,39.0028,103900.0
2015-03-24 13:50:00,59.72,59.8,59.68,59.78,66500.0,39.0028,39.055,38.9767,39.042,66500.0
2015-03-24 13:55:00,59.78,59.89,59.77,59.87,94100.0,39.042,39.1138,39.0354,39.1007,94100.0
2015-03-24 14:00:00,59.87,59.98,59.84,59.94,120900.0,39.1007,39.1726,39.0812,39.1465,120900.0
2015-03-24 14:05:00,59.94,59.95,59.82,59.84,93800.0,39.1465,39.153,39.0681,39.0812,93800.0
2015-03-24 14:10:00,59.85,59.87,59.71,59.71,80000.0,39.0877,39.1007,38.9963,38.9963,80000.0
2015-03-24 14:15:00,59.71,59.79,59.62,59.67,53100.0,38.9963,39.0485,38.9375,38.9701,53100.0
2015-03-24 14:20:00,59.66,59.79,59.66,59.75,63500.0,38.9636,39.0485,38.9636,39.0224,63500.0
2015-03-24 14:25:00,59.75,59.82,59.71,59.81,98400.0,39.0224,39.0681,38.9963,39.0616,98400.0
2015-03-24 14:30:00,59.8,59.8,59.75,59.79,60000.0,39.055,39.055,39.0224,39.0485,60000.0
2015-03-24 14:35:00,59.78,59.78,59.76,59.78,37600.0,39.042,39.042,39.0289,39.042,37600.0
2015-03-24 14:40:00,59.78,59.84,59.77,59.82,71000.0,39.042,39.0812,39.0354,39.0681,71000.0
2015-03-24 14:45:00,59.82,59.82,59.72,59.73,44800.0,39.0681,39.0681,39.0028,39.0093,44800.0
2015-03-24 14:50:00,59.74,59.74,59.68,59.7,62300.0,39.0158,39.0158,38.9767,38.9897,62300.0
2015-03-24 14:55:00,59.7,59.75,59.69,59.71,42300.0,38.9897,39.0224,38.9832,38.9963,42300.0
2015-03-24 15:00:00,59.71,59.76,59.69,59.75,100100.0,38.9963,39.0289,38.9832,39.0224,100100.0
2015-03-24 15:05:00,59.75,59.81,59.73,59.8,115900.0,39.0224,39.0616,39.0093,39.055,115900.0
2015-03-24 15:10:00,59.8,59.8,59.74,59.78,98200.0,39.055,39.055,39.0158,39.042,98200.0
2015-03-24 15:15:00,59.78,59.79,59.71,59.71,118900.0,39.042,39.0485,38.9963,38.9963,118900.0
2015-03-24 15:20:00,59.71,59.71,59.54,59.58,118100.0,38.9963,38.9963,38.8852,38.9113,118100.0
2015-03-24 15:25:00,59.58,59.63,59.55,59.58,104700.0,38.9113,38.944,38.8918,38.9113,104700.0
2015-03-24 15:30:00,59.59,59.76,59.58,59.75,73600.0,38.9179,39.0289,38.9113,39.0224,73600.0
2015-03-24 15:35:00,59.75,59.77,59.7,59.74,127500.0,39.0224,39.0354,38.9897,39.0158,127500.0
2015-03-24 15:40:00,59.75,59.82,59.72,59.72,153200.0,39.0224,39.0681,39.0028,39.0028,153200.0
2015-03-24 15:45:00,59.72,59.76,59.69,59.69,158700.0,39.0028,39.0289,38.9832,38.9832,158700.0
2015-03-24 15:50:00,59.69,59.76,59.68,59.74,175600.0,38.9832,39.0289,38.9767,39.0158,175600.0
2015-03-24 15:55:00,59.74,59.75,59.64,59.64,266800.0,39.0158,39.0224,38.9505,38.9505,266800.0
2015-03-25 09:30:00,60.08,60.09,59.74,59.98,175400.0,39.2379,39.2444,39.0158,39.1726,175400.0
2015-03-25 09:35:00,59.96,59.98,59.51,59.51,119900.0,39.1595,39.1726,38.8656,38.8656,119900.0
2015-03-25 09:40:00,59.52,59.84,59.48,59.78,209300.0,38.8722,39.0812,38.846,39.042,209300.0
2015-03-25 09:45:00,59.77,59.77,59.58,59.65,140600.0,39.0354,39.0354,38.9113,38.9571,140600.0
2015-03-25 09:50:00,59.64,59.69,59.5,59.53,134500.0,38.9505,38.9832,38.8591,38.8787,134500.0
2015-03-25 09:55:00,59.54,59.58,59.26,59.41,90300.0,38.8852,38.9113,38.7024,38.8003,90300.0
2015-03-25 10:00:00,59.41,59.66,59.4,59.66,103400.0,38.8003,38.9636,38.7938,38.9636,103400.0
2015-03-25 10:05:00,59.65,59.84,59.64,59.79,226300.0,38.9571,39.0812,38.9505,39.0485,226300.0
2015-03-25 10:10:00,59.79,59.8,59.56,59.66,340600.0,39.0485,39.055,38.8983,38.9636,340600.0
2015-03-25 10:15:00,59.64,59.66,59.57,59.58,83300.0,38.9505,38.9636,38.9048,38.9113,83300.0
2015-03-25 10:20:00,59.58,59.67,59.56,59.62,84100.0,38.9113,38.9701,38.8983,38.9375,84100.0
2015-03-25 10:25:00,59.61,59.62,59.52,59.58,94100.0,38.9309,38.9375,38.8722,38.9113,94100.0
2015-03-25 10:30:00,59.58,59.63,59.58,59.61,123100.0,38.9113,38.944,38.9113,38.9309,123100.0
2015-03-25 10:35:00,59.6,59.61,59.4,59.4,114000.0,38.9244,38.9309,38.7938,38.7938,114000.0
2015-03-25 10:40:00,59.41,59.52,59.35,59.39,228300.0,38.8003,38.8722,38.7611,38.7873,228300.0
2015-03-25 10:45:00,59.39,59.44,59.31,59.44,71500.0,38.7873,38.8199,38.735,38.8199,71500.0
2015-03-25 10:50:00,59.44,59.46,59.37,59.38,65300.0,38.8199,38.833,38.7742,38.7807,65300.0
2015-03-25 10:55:00,59.38,59.59,59.35,59.55,79900.0,38.7807,38.9179,38.7611,38.8918,79900.0
2015-03-25 11:00:00,59.57,59.57,59.47,59.51,81300.0,38.9048,38.9048,38.8395,38.8656,81300.0
2015-03-25 11:05:00,59.51,59.54,59.45,59.45,78700.0,38.8656,38.8852,38.8264,38.8264,78700.0
2015-03-25 11:10:00,59.46,59.46,59.35,59.44,65100.0,38.833,38.833,38.7611,38.8199,65100.0
2015-03-25 11:15:00,59.43,59.44,59.24,59.33,84300.0,38.8134,38.8199,38.6893,38.7481,84300.0
2015-03-25 11:20:00,59.33,59.35,59.23,59.28,78200.0,38.7481,38.7611,38.6828,38.7154,78200.0
2015-03-25 11:25:00,59.28,59.45,59.28,59.43,86000.0,38.7154,38.8264,38.7154,38.8134,86000.0
2015-03-25 11:30:00,59.43,59.44,59.18,59.19,143900.0,38.8134,38.8199,38.6501,38.6566,143900.0
2015-03-25 11:35:00,59.19,59.24,59.08,59.11,170500.0,38.6566,38.6893,38.5848,38.6044,170500.0
2015-03-25 11:40:00,59.1,59.13,59.04,59.1,300000.0,38.5979,38.6175,38.5587,38.5979,300000.0
2015-03-25 11:45:00,59.09,59.26,59.06,59.25,130900.0,38.5913,38.7024,38.5717,38.6958,130900.0
2015-03-25 11:50:00,59.24,59.36,59.22,59.33,123800.0,38.6893,38.7677,38.6762,38.7481,123800.0
2015-03-25 11:55:00,59.32,59.45,59.28,59.4,209200.0,38.7415,38.8264,38.7154,38.7938,209200.0
2015-03-25 12:00:00,59.38,59.38,59.2,59.26,52100.0,38.7807,38.7807,38.6632,38.7024,52100.0
2015-03-25 12:05:00,59.26,59.37,59.23,59.28,103700.0,38.7024,38.7742,38.6828,38.7154,103700.0
2015-03-25 12:10:00,59.27,59.45,59.25,59.41,48300.0,38.7089,38.8264,38.6958,38.8003,48300.0
2015-03-25 12:15:00,59.42,59.46,59.26,59.3,65200.0,38.8069,38.833,38.7024,38.7285,65200.0
2015-03-25 12:20:00,59.29,59.3,59.13,59.16,84200.0,38.722,38.7285,38.6175,38.637,84200.0
2015-03-25 12:25:00,59.16,59.18,59.07,59.09,126200.0,38.637,38.6501,38.5783,38.5913,126200.0
2015-03-25 12:30:00,59.1,59.11,58.96,59.0,92600.0,38.5979,38.6044,38.5064,38.5326,92600.0
2015-03-25 12:35:00,59.0,59.06,58.96,59.03,83700.0,38.5326,38.5717,38.5064,38.5521,83700.0
2015-03-25 12:40:00,59.02,59.03,58.94,58.98,61100.0,38.5456,38.5521,38.4934,38.5195,61100.0
2015-03-25 12:45:00,58.98,59.03,58.93,58.97,50700.0,38.5195,38.5521,38.4868,38.513,50700.0
2015-03-25 12:50:00,58.96,59.0,58.87,58.89,55500.0,38.5064,38.5326,38.4477,38.4607,55500.0
2015-03-25 12:55:00,58.88,58.92,58.85,58.87,58300.0,38.4542,38.4803,38.4346,38.4477,58300.0
2015-03-25 13:00:00,58.86,58.9,58.79,58.85,154500.0,38.4411,38.4672,38.3954,38.4346,154500.0
2015-03-25 13:05:00,58.85,58.89,58.75,58.8,78700.0,38.4346,38.4607,38.3693,38.4019,78700.0
2015-03-25 13:10:00,58.8,58.82,58.65,58.73,103500.0,38.4019,38.415,38.304,38.3562,103500.0
2015-03-25 13:15:00,58.73,58.78,58.7,58.76,95400.0,38.3562,38.3889,38.3366,38.3758,95400.0
2015-03-25 13:20:00,58.75,58.78,58.67,58.78,76300.0,38.3693,38.3889,38.317,38.3889,76300.0
2015-03-25 13:25:00,58.78,58.78,58.64,58.68,107200.0,38.3889,38.3889,38.2974,38.3236,107200.0
2015-03-25 13:30:00,58.68,58.77,58.67,58.69,113900.0,38.3236,38.3823,38.317,38.3301,113900.0
2015-03-25 13:35:00,58.68,58.69,58.58,58.67,107900.0,38.3236,38.3301,38.2583,38.317,107900.0
2015-03-25 13:40:00,58.67,58.71,58.63,58.67,77800.0,38.317,38.3432,38.2909,38.317,77800.0
2015-03-25 13:45:00,58.67,58.72,58.64,58.68,98400.0,38.317,38.3497,38.2974,38.3236,98400.0
2015-03-25 13:50:00,58.69,58.7,58.6,58.63,84900.0,38.3301,38.3366,38.2713,38.2909,84900.0
2015-03-25 13:55:00,58.64,58.64,58.54,58.54,78300.0,38.2974,38.2974,38.2321,38.2321,78300.0
2015-03-25 14:00:00,58.54,58.61,58.48,58.6,164000.0,38.2321,38.2778,38.1929,38.2713,164000.0
2015-03-25 14:05:00,58.6,58.6,58.47,58.48,104400.0,38.2713,38.2713,38.1864,38.1929,104400.0
2015-03-25 14:10:00,58.48,58.62,58.47,58.62,117200.0,38.1929,38.2844,38.1864,38.2844,117200.0
2015-03-25 14:15:00,58.62,58.79,58.61,58.74,92500.0,38.2844,38.3954,38.2778,38.3627,92500.0
2015-03-25 14:20:00,58.74,58.86,58.72,58.82,69800.0,38.3627,38.4411,38.3497,38.415,69800.0
2015-03-25 14:25:00,58.82,58.84,58.75,58.79,146900.0,38.415,38.4281,38.3693,38.3954,146900.0
2015-03-25 14:30:00,58.79,58.86,58.76,58.85,92800.0,38.3954,38.4411,38.3758,38.4346,92800.0
2015-03-25 14:35:00,58.86,58.9,58.76,58.77,189800.0,38.4411,38.4672,38.3758,38.3823,189800.0
2015-03-25 14:40:00,58.78,58.78,58.6,58.6,54900.0,38.3889,38.3889,38.2713,38.2713,54900.0
2015-03-25 14:45:00,58.6,58.65,58.54,58.63,66000.0,38.2713,38.304,38.2321,38.2909,66000.0
2015-03-25 14:50:00,58.64,58.72,58.62,58.69,48700.0,38.2974,38.3497,38.2844,38.3301,48700.0
2015-03-25 14:55:00,58.69,58.73,58.57,58.58,59300.0,38.3301,38.3562,38.2517,38.2583,59300.0
2015-03-25 15:00:00,58.57,58.61,58.47,58.48,183700.0,38.2517,38.2778,38.1864,38.1929,183700.0
2015-03-25 15:05:00,58.48,58.48,58.28,58.3,190700.0,38.1929,38.1929,38.0623,38.0754,190700.0
2015-03-25 15:10:00,58.3,58.42,58.29,58.34,132700.0,38.0754,38.1538,38.0689,38.1015,132700.0
2015-03-25 15:15:00,58.33,58.47,58.32,58.41,144500.0,38.095,38.1864,38.0885,38.1472,144500.0
2015-03-25 15:20:00,58.42,58.45,58.35,58.44,146700.0,38.1538,38.1734,38.108,38.1668,146700.0
2015-03-25 15:25:00,58.44,58.45,58.34,58.43,129300.0,38.1668,38.1734,38.1015,38.1603,129300.0
2015-03-25 15:30:00,58.43,58.43,58.35,58.42,160600.0,38.1603,38.1603,38.108,38.1538,160600.0
2015-03-25 15:35:00,58.41,58.45,58.34,58.44,221800.0,38.1472,38.1734,38.1015,38.1668,221800.0
2015-03-25 15:40:00,58.44,58.45,58.37,58.44,172000.0,38.1668,38.1734,38.1211,38.1668,172000.0
2015-03-25 15:45:00,58.43,58.44,58.21,58.37,202100.0,38.1603,38.1668,38.0166,38.1211,202100.0
2015-03-25 15:50:00,58.37,58.38,58.27,58.29,211500.0,38.1211,38.1276,38.0558,38.0689,211500.0
2015-03-25 15:55:00,58.28,58.38,58.21,58.23,537400.0,38.0623,38.1276,38.0166,38.0297,537400.0
2015-03-26 09:30:00,57.98,58.09,57.33,57.62,284700.0,37.8664,37.9382,37.4419,37.6313,284700.0
2015-03-26 09:35:00,57.61,57.85,57.61,57.82,96300.0,37.6248,37.7815,37.6248,37.7619,96300.0
2015-03-26 09:40:00,57.81,57.91,57.73,57.84,124900.0,37.7554,37.8207,37.7031,37.775,124900.0
2015-03-26 09:45:00,57.84,57.87,57.7,57.84,178000.0,37.775,37.7946,37.6835,37.775,178000.0
2015-03-26 09:50:00,57.83,58.04,57.83,57.94,98200.0,37.7684,37.9056,37.7684,37.8403,98200.0
2015-03-26 09:55:00,57.91,57.91,57.31,57.38,245400.0,37.8207,37.8207,37.4288,37.4745,245400.0
2015-03-26 10:00:00,57.38,57.78,57.36,57.78,146000.0,37.4745,37.7358,37.4615,37.7358,146000.0
2015-03-26 10:05:00,57.77,57.84,57.65,57.8,130400.0,37.7292,37.775,37.6509,37.7488,130400.0
2015-03-26 10:10:00,57.79,57.87,57.71,57.78,126000.0,37.7423,37.7946,37.6901,37.7358,126000.0
2015-03-26 10:15:00,57.78,57.94,57.72,57.91,152700.0,37.7358,37.8403,37.6966,37.8207,152700.0
2015-03-26 10:20:00,57.91,57.94,57.78,57.81,89500.0,37.8207,37.8403,37.7358,37.7554,89500.0
2015-03-26 10:25:00,57.8,57.9,57.8,57.84,63000.0,37.7488,37.8142,37.7488,37.775,63000.0
2015-03-26 10:30:00,57.83,57.93,57.79,57.87,113500.0,37.7684,37.8337,37.7423,37.7946,113500.0
2015-03-26 10:35:00,57.85,58.06,57.84,57.97,148700.0,37.7815,37.9186,37.775,37.8599,148700.0
2015-03-26 10:40:00,57.97,58.03,57.96,58.0,102900.0,37.8599,37.8991,37.8533,37.8795,102900.0
2015-03-26 10:45:00,58.0,58.0,57.76,57.9,93000.0,37.8795,37.8795,37.7227,37.8142,93000.0
2015-03-26 10:50:00,57.9,57.97,57.8,57.82,79500.0,37.8142,37.8599,37.7488,37.7619,79500.0
2015-03-26 10:55:00,57.82,57.97,57.77,57.97,59300.0,37.7619,37.8599,37.7292,37.8599,59300.0
2015-03-26 11:00:00,57.97,57.98,57.75,57.82,68600.0,37.8599,37.8664,37.7162,37.7619,68600.0
2015-03-26 11:05:00,57.81,57.93,57.79,57.84,55900.0,37.7554,37.8337,37.7423,37.775,55900.0
2015-03-26 11:10:00,57.84,57.84,57.61,57.7,81900.0,37.775,37.775,37.6248,37.6835,81900.0
2015-03-26 11:15:00,57.7,57.82,57.68,57.68,97800.0,37.6835,37.7619,37.6705,37.6705,97800.0
2015-03-26 11:20:00,57.69,57.71,57.62,57.68,50200.0,37.677,37.6901,37.6313,37.6705,50200.0
2015-03-26 11:25:00,57.67,57.81,57.66,57.78,56800.0,37.6639,37.7554,37.6574,37.7358,56800.0
2015-03-26 11:30:00,57.77,57.88,57.69,57.88,48000.0,37.7292,37.8011,37.677,37.8011,48000.0
2015-03-26 11:35:00,57.89,58.0,57.82,58.0,73600.0,37.8076,37.8795,37.7619,37.8795,73600.0
2015-03-26 11:40:00,58.0,58.01,57.92,57.94,58500.0,37.8795,37.886,37.8272,37.8403,58500.0
2015-03-26 11:45:00,57.95,57.97,57.81,57.91,52000.0,37.8468,37.8599,37.7554,37.8207,52000.0
2015-03-26 11:50:00,57.91,57.91,57.86,57.89,39000.0,37.8207,37.8207,37.788,37.8076,39000.0
2015-03-26 11:55:00,57.92,57.93,57.85,57.91,73500.0,37.8272,37.8337,37.7815,37.8207,73500.0
2015-03-26 12:00:00,57.92,58.0,57.89,57.95,83900.0,37.8272,37.8795,37.8076,37.8468,83900.0
2015-03-26 12:05:00,57.95,57.99,57.83,57.85,88300.0,37.8468,37.8729,37.7684,37.7815,88300.0
2015-03-26 12:10:00,57.85,57.91,57.81,57.91,55300.0,37.7815,37.8207,37.7554,37.8207,55300.0
2015-03-26 12:15:00,57.91,57.97,57.85,57.94,52800.0,37.8207,37.8599,37.7815,37.8403,52800.0
2015-03-26 12:20:00,57.94,57.96,57.73,57.76,66600.0,37.8403,37.8533,37.7031,37.7227,66600.0
2015-03-26 12:25:00,57.75,57.83,57.7,57.73,73300.0,37.7162,37.7684,37.6835,37.7031,73300.0
2015-03-26 12:30:00,57.74,57.84,57.69,57.74,102500.0,37.7097,37.775,37.677,37.7097,102500.0
2015-03-26 12:35:00,57.75,57.76,57.64,57.72,75200.0,37.7162,37.7227,37.6443,37.6966,75200.0
2015-03-26 12:40:00,57.72,57.75,57.6,57.61,116400.0,37.6966,37.7162,37.6182,37.6248,116400.0
2015-03-26 12:45:00,57.62,57.73,57.6,57.72,52800.0,37.6313,37.7031,37.6182,37.6966,52800.0
2015-03-26 12:50:00,57.72,57.85,57.71,57.83,52400.0,37.6966,37.7815,37.6901,37.7684,52400.0
2015-03-26 12:55:00,57.84,57.84,57.75,57.82,56100.0,37.775,37.775,37.7162,37.7619,56100.0
2015-03-26 13:00:00,57.82,57.86,57.77,57.78,61800.0,37.7619,37.788,37.7292,37.7358,61800.0
2015-03-26 13:05:00,57.76,57.8,57.69,57.73,75800.0,37.7227,37.7488,37.677,37.7031,75800.0
2015-03-26 13:10:00,57.74,57.84,57.67,57.68,71200.0,37.7097,37.775,37.6639,37.6705,71200.0
2015-03-26 13:15:00,57.68,57.79,57.66,57.76,40700.0,37.6705,37.7423,37.6574,37.7227,40700.0
2015-03-26 13:20:00,57.77,57.83,57.73,57.79,45600.0,37.7292,37.7684,37.7031,37.7423,45600.0
2015-03-26 13:25:00,57.79,57.84,57.74,57.77,92200.0,37.7423,37.775,37.7097,37.7292,92200.0
2015-03-26 13:30:00,57.76,57.91,57.74,57.89,131000.0,37.7227,37.8207,37.7097,37.8076,131000.0
2015-03-26 13:35:00,57.88,58.0,57.86,57.97,57600.0,37.8011,37.8795,37.788,37.8599,57600.0
2015-03-26 13:40:00,57.98,58.09,57.97,58.05,141700.0,37.8664,37.9382,37.8599,37.9121,141700.0
2015-03-26 13:45:00,58.05,58.07,57.94,58.02,72900.0,37.9121,37.9252,37.8403,37.8925,72900.0
2015-03-26 13:50:00,58.01,58.02,57.93,58.0,102800.0,37.886,37.8925,37.8337,37.8795,102800.0
2015-03-26 13:55:00,58.0,58.02,57.96,58.0,75400.0,37.8795,37.8925,37.8533,37.8795,75400.0
2015-03-26 14:00:00,57.99,58.0,57.88,57.92,93000.0,37.8729,37.8795,37.8011,37.8272,93000.0
2015-03-26 14:05:00,57.91,57.93,57.77,57.78,54800.0,37.8207,37.8337,37.7292,37.7358,54800.0
2015-03-26 14:10:00,57.78,57.9,57.66,57.72,130000.0,37.7358,37.8142,37.6574,37.6966,130000.0
2015-03-26 14:15:00,57.73,57.82,57.71,57.82,80100.0,37.7031,37.7619,37.6901,37.7619,80100.0
2015-03-26 14:20:00,57.83,57.88,57.69,57.7,71600.0,37.7684,37.8011,37.677,37.6835,71600.0
2015-03-26 14:25:00,57.71,57.77,57.64,57.67,110600.0,37.6901,37.7292,37.6443,37.6639,110600.0
2015-03-26 14:30:00,57.67,57.71,57.62,57.63,102100.0,37.6639,37.6901,37.6313,37.6378,102100.0
2015-03-26 14:35:00,57.63,57.75,57.61,57.69,68400.0,37.6378,37.7162,37.6248,37.677,68400.0
2015-03-26 14:40:00,57.69,57.75,57.64,57.69,81200.0,37.677,37.7162,37.6443,37.677,81200.0
2015-03-26 14:45:00,57.7,57.71,57.51,57.51,122400.0,37.6835,37.6901,37.5594,37.5594,122400.0
2015-03-26 14:50:00,57.51,57.58,57.46,57.54,121800.0,37.5594,37.6052,37.5268,37.579,121800.0
2015-03-26 14:55:00,57.54,57.59,57.43,57.45,112700.0,37.579,37.6117,37.5072,37.5203,112700.0
2015-03-26 15:00:00,57.45,57.46,57.37,57.39,136500.0,37.5203,37.5268,37.468,37.4811,136500.0
2015-03-26 15:05:00,57.38,57.44,57.35,57.39,125200.0,37.4745,37.5137,37.4549,37.4811,125200.0
2015-03-26 15:10:00,57.39,57.47,57.36,57.38,110700.0,37.4811,37.5333,37.4615,37.4745,110700.0
2015-03-26 15:15:00,57.38,57.48,57.33,57.36,172800.0,37.4745,37.5399,37.4419,37.4615,172800.0
2015-03-26 15:20:00,57.37,57.4,57.29,57.32,202000.0,37.468,37.4876,37.4158,37.4354,202000.0
2015-03-26 15:25:00,57.32,57.39,57.31,57.35,207900.0,37.4354,37.4811,37.4288,37.4549,207900.0
2015-03-26 15:30:00,57.35,57.47,57.3,57.46,254800.0,37.4549,37.5333,37.4223,37.5268,254800.0
2015-03-26 15:35:00,57.47,57.53,57.35,57.4,175600.0,37.5333,37.5725,37.4549,37.4876,175600.0
2015-03-26 15:40:00,57.4,57.41,57.28,57.34,198600.0,37.4876,37.4941,37.4092,37.4484,198600.0
2015-03-26 15:45:00,57.35,57.48,57.34,57.42,202200.0,37.4549,37.5399,37.4484,37.5007,202200.0
2015-03-26 15:50:00,57.42,57.49,57.33,57.33,280800.0,37.5007,37.5464,37.4419,37.4419,280800.0
2015-03-26 15:55:00,57.33,57.34,57.22,57.29,486000.0,37.4419,37.4484,37.37,37.4158,486000.0
2015-03-27 09:30:00,57.63,58.05,57.43,58.05,216900.0,37.6378,37.9121,37.5072,37.9121,216900.0
2015-03-27 09:35:00,58.04,58.05,57.77,57.78,128800.0,37.9056,37.9121,37.7292,37.7358,128800.0
2015-03-27 09:40:00,57.78,57.92,57.78,57.85,52200.0,37.7358,37.8272,37.7358,37.7815,52200.0
2015-03-27 09:45:00,57.85,57.96,57.78,57.85,70200.0,37.7815,37.8533,37.7358,37.7815,70200.0
2015-03-27 09:50:00,57.85,57.96,57.8,57.87,64900.0,37.7815,37.8533,37.7488,37.7946,64900.0
2015-03-27 09:55:00,57.86,57.95,57.84,57.84,109800.0,37.788,37.8468,37.775,37.775,109800.0
2015-03-27 10:00:00,57.83,57.87,57.72,57.75,158800.0,37.7684,37.7946,37.6966,37.7162,158800.0
2015-03-27 10:05:00,57.74,57.77,57.65,57.66,146100.0,37.7097,37.7292,37.6509,37.6574,146100.0
2015-03-27 10:10:00,57.65,57.65,57.31,57.47,181200.0,37.6509,37.6509,37.4288,37.5333,181200.0
2015-03-27 10:15:00,57.47,57.5,57.38,57.5,95000.0,37.5333,37.5529,37.4745,37.5529,95000.0
2015-03-27 10:20:00,57.49,57.72,57.46,57.7,39900.0,37.5464,37.6966,37.5268,37.6835,39900.0
2015-03-27 10:25:00,57.69,57.79,57.67,57.79,32700.0,37.677,37.7423,37.6639,37.7423,32700.0
2015-03-27 10:30:00,57.8,57.81,57.48,57.5,61400.0,37.7488,37.7554,37.5399,37.5529,61400.0
2015-03-27 10:35:00,57.47,57.65,57.47,57.58,75100.0,37.5333,37.6509,37.5333,37.6052,75100.0
2015-03-27 10:40:00,57.57,57.8,57.57,57.8,46500.0,37.5986,37.7488,37.5986,37.7488,46500.0
2015-03-27 10:45:00,57.78,57.8,57.7,57.75,47000.0,37.7358,37.7488,37.6835,37.7162,47000.0
2015-03-27 10:50:00,57.76,57.83,57.65,57.69,45700.0,37.7227,37.7684,37.6509,37.677,45700.0
2015-03-27 10:55:00,57.69,57.81,57.69,57.74,30500.0,37.677,37.7554,37.677,37.7097,30500.0
2015-03-27 11:00:00,57.75,57.77,57.69,57.72,34100.0,37.7162,37.7292,37.677,37.6966,34100.0
2015-03-27 11:05:00,57.72,57.78,57.69,57.7,40000.0,37.6966,37.7358,37.677,37.6835,40000.0
2015-03-27 11:10:00,57.7,57.8,57.69,57.79,36400.0,37.6835,37.7488,37.677,37.7423,36400.0
2015-03-27 11:15:00,57.79,57.81,57.66,57.68,58600.0,37.7423,37.7554,37.6574,37.6705,58600.0
2015-03-27 11:20:00,57.68,57.77,57.68,57.69,43100.0,37.6705,37.7292,37.6705,37.677,43100.0
2015-03-27 11:25:00,57.69,57.69,57.6,57.64,34800.0,37.677,37.677,37.6182,37.6443,34800.0
2015-03-27 11:30:00,57.65,57.69,57.61,57.64,52900.0,37.6509,37.677,37.6248,37.6443,52900.0
2015-03-27 11:35:00,57.63,57.71,57.6,57.69,93400.0,37.6378,37.6901,37.6182,37.677,93400.0
2015-03-27 11:40:00,57.68,57.74,57.62,57.73,40900.0,37.6705,37.7097,37.6313,37.7031,40900.0
2015-03-27 11:45:00,57.72,57.72,57.65,57.66,38300.0,37.6966,37.6966,37.6509,37.6574,38300.0
2015-03-27 11:50:00,57.65,57.65,57.48,57.51,68100.0,37.6509,37.6509,37.5399,37.5594,68100.0
2015-03-27 11:55:00,57.51,57.61,57.45,57.6,49500.0,37.5594,37.6248,37.5203,37.6182,49500.0
2015-03-27 12:00:00,57.6,57.61,57.51,57.54,129600.0,37.6182,37.6248,37.5594,37.579,129600.0
2015-03-27 12:05:00,57.54,57.63,57.52,57.6,52300.0,37.579,37.6378,37.566,37.6182,52300.0
2015-03-27 12:10:00,57.61,57.62,57.44,57.51,132700.0,37.6248,37.6313,37.5137,37.5594,132700.0
2015-03-27 12:15:00,57.5,57.55,57.46,57.47,40500.0,37.5529,37.5856,37.5268,37.5333,40500.0
2015-03-27 12:20:00,57.47,57.58,57.47,57.56,43500.0,37.5333,37.6052,37.5333,37.5921,43500.0
2015-03-27 12:25:00,57.56,57.6,57.45,57.47,48300.0,37.5921,37.6182,37.5203,37.5333,48300.0
2015-03-27 12:30:00,57.48,57.54,57.45,57.48,59300.0,37.5399,37.579,37.5203,37.5399,59300.0
2015-03-27 12:35:00,57.47,57.52,57.41,57.46,55700.0,37.5333,37.566,37.4941,37.5268,55700.0
2015-03-27 12:40:00,57.46,57.5,57.43,57.48,90300.0,37.5268,37.5529,37.5072,37.5399,90300.0
2015-03-27 12:45:00,57.47,57.52,57.43,57.46,68800.0,37.5333,37.566,37.5072,37.5268,68800.0
2015-03-27 12:50:00,57.45,57.52,57.45,57.5,42600.0,37.5203,37.566,37.5203,37.5529,42600.0
2015-03-27 12:55:00,57.5,57.62,57.49,57.62,57600.0,37.5529,37.6313,37.5464,37.6313,57600.0
2015-03-27 13:00:00,57.63,57.65,57.59,57.62,58200.0,37.6378,37.6509,37.6117,37.6313,58200.0
2015-03-27 13:05:00,57.63,57.63,57.54,57.6,65000.0,37.6378,37.6378,37.579,37.6182,65000.0
2015-03-27 13:10:00,57.59,57.6,57.54,57.54,26700.0,37.6117,37.6182,37.579,37.579,26700.0
2015-03-27 13:15:00,57.54,57.59,57.51,57.58,46200.0,37.579,37.6117,37.5594,37.6052,46200.0
2015-03-27 13:20:00,57.56,57.63,57.5,57.63,38600.0,37.5921,37.6378,37.5529,37.6378,38600.0
2015-03-27 13:25:00,57.62,57.63,57.53,57.54,43000.0,37.6313,37.6378,37.5725,37.579,43000.0
2015-03-27 13:30:00,57.54,57.69,57.53,57.68,54600.0,37.579,37.677,37.5725,37.6705,54600.0
2015-03-27 13:35:00,57.69,57.69,57.59,57.63,44900.0,37.677,37.677,37.6117,37.6378,44900.0
2015-03-27 13:40:00,57.63,57.64,57.53,57.57,44300.0,37.6378,37.6443,37.5725,37.5986,44300.0
2015-03-27 13:45:00,57.56,57.57,57.45,57.48,46100.0,37.5921,37.5986,37.5203,37.5399,46100.0
2015-03-27 13:50:00,57.48,57.53,57.47,57.51,40400.0,37.5399,37.5725,37.5333,37.5594,40400.0
2015-03-27 13:55:00,57.51,57.57,57.48,57.51,44800.0,37.5594,37.5986,37.5399,37.5594,44800.0
2015-03-27 14:00:00,57.51,57.59,57.5,57.56,44500.0,37.5594,37.6117,37.5529,37.5921,44500.0
2015-03-27 14:05:00,57.57,57.63,57.55,57.63,89000.0,37.5986,37.6378,37.5856,37.6378,89000.0
2015-03-27 14:10:00,57.63,57.67,57.57,57.58,65000.0,37.6378,37.6639,37.5986,37.6052,65000.0
2015-03-27 14:15:00,57.58,57.72,57.57,57.7,64900.0,37.6052,37.6966,37.5986,37.6835,64900.0
2015-03-27 14:20:00,57.69,57.71,57.64,57.66,48700.0,37.677,37.6901,37.6443,37.6574,48700.0
2015-03-27 14:25:00,57.67,57.71,57.59,57.62,58100.0,37.6639,37.6901,37.6117,37.6313,58100.0
2015-03-27 14:30:00,57.63,57.71,57.62,57.68,50900.0,37.6378,37.6901,37.6313,37.6705,50900.0
2015-03-27 14:35:00,57.68,57.68,57.6,57.6,45300.0,37.6705,37.6705,37.6182,37.6182,45300.0
2015-03-27 14:40:00,57.61,57.64,57.56,57.59,104700.0,37.6248,37.6443,37.5921,37.6117,104700.0
2015-03-27 14:45:00,57.59,57.61,57.55,57.6,60600.0,37.6117,37.6248,37.5856,37.6182,60600.0
2015-03-27 14:50:00,57.6,57.66,57.59,57.61,49000.0,37.6182,37.6574,37.6117,37.6248,49000.0
2015-03-27 14:55:00,57.61,57.65,57.6,57.63,87800.0,37.6248,37.6509,37.6182,37.6378,87800.0
2015-03-27 15:00:00,57.64,57.75,57.63,57.73,90700.0,37.6443,37.7162,37.6378,37.7031,90700.0
2015-03-27 15:05:00,57.74,57.76,57.65,57.65,85700.0,37.7097,37.7227,37.6509,37.6509,85700.0
2015-03-27 15:10:00,57.65,57.68,57.62,57.68,42200.0,37.6509,37.6705,37.6313,37.6705,42200.0
2015-03-27 15:15:00,57.68,57.68,57.56,57.58,85000.0,37.6705,37.6705,37.5921,37.6052,85000.0
2015-03-27 15:20:00,57.58,57.66,57.57,57.63,44700.0,37.6052,37.6574,37.5986,37.6378,44700.0
2015-03-27 15:25:00,57.64,57.68,57.63,57.65,51000.0,37.6443,37.6705,37.6378,37.6509,51000.0
2015-03-27 15:30:00,57.64,57.65,57.6,57.63,85700.0,37.6443,37.6509,37.6182,37.6378,85700.0
2015-03-27 15:35:00,57.64,57.71,57.6,57.68,112100.0,37.6443,37.6901,37.6182,37.6705,112100.0
2015-03-27 15:40:00,57.68,57.71,57.56,57.63,103100.0,37.6705,37.6901,37.5921,37.6378,103100.0
2015-03-27 15:45:00,57.62,57.62,57.45,57.52,128500.0,37.6313,37.6313,37.5203,37.566,128500.0
2015-03-27 15:50:00,57.52,57.61,57.52,57.54,121300.0,37.566,37.6248,37.566,37.579,121300.0
2015-03-27 15:55:00,57.53,57.7,57.53,57.64,385000.0,37.5725,37.6835,37.5725,37.6443,385000.0
2015-03-30 09:30:00,57.93,58.13,57.85,58.02,277000.0,37.8337,37.9644,37.7815,37.8925,277000.0
2015-03-30 09:35:00,58.01,58.08,57.88,57.91,70500.0,37.886,37.9317,37.8011,37.8207,70500.0
2015-03-30 09:40:00,57.91,58.0,57.8,57.94,48300.0,37.8207,37.8795,37.7488,37.8403,48300.0
2015-03-30 09:45:00,57.97,58.12,57.97,58.02,32100.0,37.8599,37.9578,37.8599,37.8925,32100.0
2015-03-30 09:50:00,58.03,58.1,58.0,58.06,48400.0,37.8991,37.9448,37.8795,37.9186,48400.0
2015-03-30 09:55:00,58.06,58.09,58.0,58.01,28200.0,37.9186,37.9382,37.8795,37.886,28200.0
2015-03-30 10:00:00,58.02,58.03,57.91,57.98,120200.0,37.8925,37.8991,37.8207,37.8664,120200.0
2015-03-30 10:05:00,57.99,58.02,57.9,57.93,81400.0,37.8729,37.8925,37.8142,37.8337,81400.0
2015-03-30 10:10:00,57.94,57.97,57.89,57.93,42700.0,37.8403,37.8599,37.8076,37.8337,42700.0
2015-03-30 10:15:00,57.93,57.94,57.84,57.86,96900.0,37.8337,37.8403,37.775,37.788,96900.0
2015-03-30 10:20:00,57.85,57.86,57.79,57.85,136900.0,37.7815,37.788,37.7423,37.7815,136900.0
2015-03-30 10:25:00,57.85,57.86,57.79,57.85,71400.0,37.7815,37.788,37.7423,37.7815,71400.0
2015-03-30 10:30:00,57.85,57.86,57.81,57.85,79200.0,37.7815,37.788,37.7554,37.7815,79200.0
2015-03-30 10:35:00,57.85,57.86,57.8,57.85,63900.0,37.7815,37.788,37.7488,37.7815,63900.0
2015-03-30 10:40:00,57.84,57.89,57.82,57.88,56500.0,37.775,37.8076,37.7619,37.8011,56500.0
2015-03-30 10:45:00,57.89,57.95,57.86,57.91,52900.0,37.8076,37.8468,37.788,37.8207,52900.0
2015-03-30 10:50:00,57.9,57.97,57.9,57.95,45100.0,37.8142,37.8599,37.8142,37.8468,45100.0
2015-03-30 10:55:00,57.94,57.99,57.92,57.97,40800.0,37.8403,37.8729,37.8272,37.8599,40800.0
2015-03-30 11:00:00,57.97,58.08,57.97,58.01,60600.0,37.8599,37.9317,37.8599,37.886,60600.0
2015-03-30 11:05:00,58.0,58.06,57.96,58.06,69600.0,37.8795,37.9186,37.8533,37.9186,69600.0
2015-03-30 11:10:00,58.06,58.14,58.05,58.09,38400.0,37.9186,37.9709,37.9121,37.9382,38400.0
2015-03-30 11:15:00,58.09,58.13,58.07,58.12,38500.0,37.9382,37.9644,37.9252,37.9578,38500.0
2015-03-30 11:20:00,58.11,58.12,58.04,58.06,42400.0,37.9513,37.9578,37.9056,37.9186,42400.0
2015-03-30 11:25:00,58.05,58.16,58.04,58.13,47300.0,37.9121,37.984,37.9056,37.9644,47300.0
2015-03-30 11:30:00,58.13,58.2,58.1,58.2,53100.0,37.9644,38.0101,37.9448,38.0101,53100.0
2015-03-30 11:35:00,58.2,58.25,58.18,58.2,40900.0,38.0101,38.0427,37.997,38.0101,40900.0
2015-03-30 11:40:00,58.21,58.24,58.15,58.17,35800.0,38.0166,38.0362,37.9774,37.9905,35800.0
2015-03-30 11:45:00,58.17,58.23,58.11,58.12,40900.0,37.9905,38.0297,37.9513,37.9578,40900.0
2015-03-30 11:50:00,58.12,58.13,58.05,58.05,24100.0,37.9578,37.9644,37.9121,37.9121,24100.0
2015-03-30 11:55:00,58.04,58.11,58.03,58.11,42000.0,37.9056,37.9513,37.8991,37.9513,42000.0
2015-03-30 12:00:00,58.11,58.15,58.09,58.11,25700.0,37.9513,37.9774,37.9382,37.9513,25700.0
2015-03-30 12:05:00,58.11,58.13,58.08,58.08,27000.0,37.9513,37.9644,37.9317,37.9317,27000.0
2015-03-30 12:10:00,58.08,58.1,58.04,58.09,23500.0,37.9317,37.9448,37.9056,37.9382,23500.0
2015-03-30 12:15:00,58.08,58.24,58.07,58.17,83800.0,37.9317,38.0362,37.9252,37.9905,83800.0
2015-03-30 12:20:00,58.17,58.19,58.09,58.16,24200.0,37.9905,38.0035,37.9382,37.984,24200.0
2015-03-30 12:25:00,58.16,58.19,58.15,58.18,31300.0,37.984,38.0035,37.9774,37.997,31300.0
2015-03-30 12:30:00,58.18,58.21,58.15,58.17,33400.0,37.997,38.0166,37.9774,37.9905,33400.0
2015-03-30 12:35:00,58.16,58.19,58.12,58.13,36300.0,37.984,38.0035,37.9578,37.9644,36300.0
2015-03-30 12:40:00,58.13,58.21,58.11,58.21,30500.0,37.9644,38.0166,37.9513,38.0166,30500.0
2015-03-30 12:45:00,58.21,58.24,58.1,58.11,76600.0,38.0166,38.0362,37.9448,37.9513,76600.0
2015-03-30 12:50:00,58.11,58.11,58.01,58.07,41300.0,37.9513,37.9513,37.886,37.9252,41300.0
2015-03-30 12:55:00,58.07,58.11,58.02,58.1,26900.0,37.9252,37.9513,37.8925,37.9448,26900.0
2015-03-30 13:00:00,58.09,58.18,58.09,58.17,29700.0,37.9382,37.997,37.9382,37.9905,29700.0
2015-03-30 13:05:00,58.17,58.23,58.16,58.18,29200.0,37.9905,38.0297,37.984,37.997,29200.0
2015-03-30 13:10:00,58.18,58.2,58.16,58.18,23500.0,37.997,38.0101,37.984,37.997,23500.0
2015-03-30 13:15:00,58.18,58.18,58.12,58.18,28200.0,37.997,37.997,37.9578,37.997,28200.0
2015-03-30 13:20:00,58.18,58.22,58.15,58.15,35300.0,37.997,38.0231,37.9774,37.9774,35300.0
2015-03-30 13:25:00,58.15,58.24,58.12,58.23,34500.0,37.9774,38.0362,37.9578,38.0297,34500.0
2015-03-30 13:30:00,58.24,58.24,58.18,58.21,39700.0,38.0362,38.0362,37.997,38.0166,39700.0
2015-03-30 13:35:00,58.21,58.24,58.17,58.18,45900.0,38.0166,38.0362,37.9905,37.997,45900.0
2015-03-30 13:40:00,58.17,58.23,58.15,58.19,36200.0,37.9905,38.0297,37.9774,38.0035,36200.0
2015-03-30 13:45:00,58.19,58.21,58.16,58.2,33000.0,38.0035,38.0166,37.984,38.0101,33000.0
2015-03-30 13:50:00,58.2,58.21,58.13,58.18,39400.0,38.0101,38.0166,37.9644,37.997,39400.0
2015-03-30 13:55:00,58.18,58.2,58.14,58.19,27400.0,37.997,38.0101,37.9709,38.0035,27400.0
2015-03-30 14:00:00,58.2,58.24,58.18,58.22,78100.0,38.0101,38.0362,37.997,38.0231,78100.0
2015-03-30 14:05:00,58.21,58.25,58.21,58.24,39100.0,38.0166,38.0427,38.0166,38.0362,39100.0
2015-03-30 14:10:00,58.24,58.29,58.22,58.29,43300.0,38.0362,38.0689,38.0231,38.0689,43300.0
2015-03-30 14:15:00,58.29,58.32,58.26,58.28,46600.0,38.0689,38.0885,38.0493,38.0623,46600.0
2015-03-30 14:20:00,58.28,58.3,58.24,58.27,32800.0,38.0623,38.0754,38.0362,38.0558,32800.0
2015-03-30 14:25:00,58.27,58.28,58.24,58.25,23100.0,38.0558,38.0623,38.0362,38.0427,23100.0
2015-03-30 14:30:00,58.25,58.27,58.18,58.21,46700.0,38.0427,38.0558,37.997,38.0166,46700.0
2015-03-30 14:35:00,58.21,58.21,58.17,58.19,18600.0,38.0166,38.0166,37.9905,38.0035,18600.0
2015-03-30 14:40:00,58.2,58.21,58.13,58.21,35800.0,38.0101,38.0166,37.9644,38.0166,35800.0
2015-03-30 14:45:00,58.2,58.25,58.19,58.21,28700.0,38.0101,38.0427,38.0035,38.0166,28700.0
2015-03-30 14:50:00,58.21,58.26,58.2,58.25,45600.0,38.0166,38.0493,38.0101,38.0427,45600.0
2015-03-30 14:55:00,58.24,58.3,58.24,58.3,41900.0,38.0362,38.0754,38.0362,38.0754,41900.0
2015-03-30 15:00:00,58.29,58.32,58.22,58.25,57300.0,38.0689,38.0885,38.0231,38.0427,57300.0
2015-03-30 15:05:00,58.25,58.3,58.23,58.29,38200.0,38.0427,38.0754,38.0297,38.0689,38200.0
2015-03-30 15:10:00,58.29,58.31,58.26,58.29,48500.0,38.0689,38.0819,38.0493,38.0689,48500.0
2015-03-30 15:15:00,58.3,58.34,58.25,58.33,75100.0,38.0754,38.1015,38.0427,38.095,75100.0
2015-03-30 15:20:00,58.33,58.33,58.19,58.22,84900.0,38.095,38.095,38.0035,38.0231,84900.0
2015-03-30 15:25:00,58.22,58.23,58.12,58.2,38900.0,38.0231,38.0297,37.9578,38.0101,38900.0
2015-03-30 15:30:00,58.19,58.22,58.13,58.2,74400.0,38.0035,38.0231,37.9644,38.0101,74400.0
2015-03-30 15:35:00,58.21,58.23,58.17,58.2,61700.0,38.0166,38.0297,37.9905,38.0101,61700.0
2015-03-30 15:40:00,58.2,58.23,58.19,58.23,55000.0,38.0101,38.0297,38.0035,38.0297,55000.0
2015-03-30 15:45:00,58.22,58.23,58.14,58.15,123600.0,38.0231,38.0297,37.9709,37.9774,123600.0
2015-03-30 15:50:00,58.15,58.24,58.14,58.24,148400.0,37.9774,38.0362,37.9709,38.0362,148400.0
2015-03-30 15:55:00,58.21,58.29,58.19,58.25,333600.0,38.0166,38.0689,38.0035,38.0427,333600.0
2015-03-31 09:30:00,58.01,58.08,57.71,57.94,131800.0,37.886,37.9317,37.6901,37.8403,131800.0
2015-03-31 09:35:00,57.94,57.97,57.8,57.86,47600.0,37.8403,37.8599,37.7488,37.788,47600.0
2015-03-31 09:40:00,57.87,58.2,57.86,58.13,130200.0,37.7946,38.0101,37.788,37.9644,130200.0
2015-03-31 09:45:00,58.13,58.17,58.02,58.08,39900.0,37.9644,37.9905,37.8925,37.9317,39900.0
2015-03-31 09:50:00,58.09,58.23,57.99,58.22,82900.0,37.9382,38.0297,37.8729,38.0231,82900.0
2015-03-31 09:55:00,58.21,58.37,58.19,58.37,46900.0,38.0166,38.1211,38.0035,38.1211,46900.0
2015-03-31 10:00:00,58.37,58.46,58.28,58.39,74100.0,38.1211,38.1799,38.0623,38.1342,74100.0
2015-03-31 10:05:00,58.38,58.46,58.36,58.43,52500.0,38.1276,38.1799,38.1146,38.1603,52500.0
2015-03-31 10:10:00,58.44,58.48,58.34,58.36,66500.0,38.1668,38.1929,38.1015,38.1146,66500.0
2015-03-31 10:15:00,58.36,58.39,58.34,58.36,40900.0,38.1146,38.1342,38.1015,38.1146,40900.0
2015-03-31 10:20:00,58.36,58.48,58.34,58.47,150700.0,38.1146,38.1929,38.1015,38.1864,150700.0
2015-03-31 10:25:00,58.47,58.52,58.44,58.46,60400.0,38.1864,38.2191,38.1668,38.1799,60400.0
2015-03-31 10:30:00,58.45,58.52,58.42,58.43,53100.0,38.1734,38.2191,38.1538,38.1603,53100.0
2015-03-31 10:35:00,58.42,58.5,58.42,58.47,132500.0,38.1538,38.206,38.1538,38.1864,132500.0
2015-03-31 10:40:00,58.46,58.52,58.45,58.51,46800.0,38.1799,38.2191,38.1734,38.2125,46800.0
2015-03-31 10:45:00,58.51,58.55,58.45,58.5,100600.0,38.2125,38.2387,38.1734,38.206,100600.0
2015-03-31 10:50:00,58.51,58.56,58.5,58.52,51800.0,38.2125,38.2452,38.206,38.2191,51800.0
2015-03-31 10:55:00,58.53,58.57,58.52,58.56,55400.0,38.2256,38.2517,38.2191,38.2452,55400.0
2015-03-31 11:00:00,58.56,58.67,58.53,58.56,80500.0,38.2452,38.317,38.2256,38.2452,80500.0
2015-03-31 11:05:00,58.56,58.58,58.49,58.58,104200.0,38.2452,38.2583,38.1995,38.2583,104200.0
2015-03-31 11:10:00,58.58,58.71,58.58,58.69,60700.0,38.2583,38.3432,38.2583,38.3301,60700.0
2015-03-31 11:15:00,58.68,58.7,58.65,58.66,45600.0,38.3236,38.3366,38.304,38.3105,45600.0
2015-03-31 11:20:00,58.66,58.7,58.64,58.66,48500.0,38.3105,38.3366,38.2974,38.3105,48500.0
2015-03-31 11:25:00,58.66,58.67,58.58,58.61,87600.0,38.3105,38.317,38.2583,38.2778,87600.0
2015-03-31 11:30:00,58.61,58.64,58.54,58.56,87700.0,38.2778,38.2974,38.2321,38.2452,87700.0
2015-03-31 11:35:00,58.56,58.63,58.54,58.62,44700.0,38.2452,38.2909,38.2321,38.2844,44700.0
2015-03-31 11:40:00,58.62,58.62,58.56,58.6,52100.0,38.2844,38.2844,38.2452,38.2713,52100.0
2015-03-31 11:45:00,58.6,58.63,58.56,58.61,55800.0,38.2713,38.2909,38.2452,38.2778,55800.0
2015-03-31 11:50:00,58.6,58.64,58.56,58.58,74700.0,38.2713,38.2974,38.2452,38.2583,74700.0
2015-03-31 11:55:00,58.58,58.6,58.54,58.56,82900.0,38.2583,38.2713,38.2321,38.2452,82900.0
2015-03-31 12:00:00,58.55,58.56,58.46,58.52,142900.0,38.2387,38.2452,38.1799,38.2191,142900.0
2015-03-31 12:05:00,58.53,58.6,58.52,58.6,111300.0,38.2256,38.2713,38.2191,38.2713,111300.0
2015-03-31 12:10:00,58.6,58.65,58.57,58.64,73400.0,38.2713,38.304,38.2517,38.2974,73400.0
2015-03-31 12:15:00,58.64,58.67,58.6,58.63,54000.0,38.2974,38.317,38.2713,38.2909,54000.0
2015-03-31 12:20:00,58.62,58.81,58.62,58.74,80000.0,38.2844,38.4085,38.2844,38.3627,80000.0
2015-03-31 12:25:00,58.74,58.75,58.68,58.72,54800.0,38.3627,38.3693,38.3236,38.3497,54800.0
2015-03-31 12:30:00,58.71,58.73,58.65,58.7,63200.0,38.3432,38.3562,38.304,38.3366,63200.0
2015-03-31 12:35:00,58.68,58.76,58.67,58.76,42300.0,38.3236,38.3758,38.317,38.3758,42300.0
2015-03-31 12:40:00,58.77,58.79,58.72,58.76,63000.0,38.3823,38.3954,38.3497,38.3758,63000.0
2015-03-31 12:45:00,58.76,58.78,58.71,58.76,90000.0,38.3758,38.3889,38.3432,38.3758,90000.0
2015-03-31 12:50:00,58.76,58.78,58.69,58.7,53000.0,38.3758,38.3889,38.3301,38.3366,53000.0
2015-03-31 12:55:00,58.7,58.75,58.68,58.73,58900.0,38.3366,38.3693,38.3236,38.3562,58900.0
2015-03-31 13:00:00,58.74,58.79,58.7,58.75,52200.0,38.3627,38.3954,38.3366,38.3693,52200.0
2015-03-31 13:05:00,58.74,58.8,58.73,58.75,104500.0,38.3627,38.4019,38.3562,38.3693,104500.0
2015-03-31 13:10:00,58.74,58.77,58.71,58.74,41800.0,38.3627,38.3823,38.3432,38.3627,41800.0
2015-03-31 13:15:00,58.75,58.76,58.69,58.7,80000.0,38.3693,38.3758,38.3301,38.3366,80000.0
2015-03-31 13:20:00,58.7,58.73,58.68,58.72,259000.0,38.3366,38.3562,38.3236,38.3497,259000.0
2015-03-31 13:25:00,58.72,58.76,58.7,58.72,61300.0,38.3497,38.3758,38.3366,38.3497,61300.0
2015-03-31 13:30:00,58.72,58.74,58.7,58.71,87300.0,38.3497,38.3627,38.3366,38.3432,87300.0
2015-03-31 13:35:00,58.7,58.74,58.64,58.69,70000.0,38.3366,38.3627,38.2974,38.3301,70000.0
2015-03-31 13:40:00,58.68,58.71,58.67,58.68,117000.0,38.3236,38.3432,38.317,38.3236,117000.0
2015-03-31 13:45:00,58.67,58.67,58.62,58.65,95100.0,38.317,38.317,38.2844,38.304,95100.0
2015-03-31 13:50:00,58.64,58.71,58.61,58.67,146900.0,38.2974,38.3432,38.2778,38.317,146900.0
2015-03-31 13:55:00,58.67,58.68,58.59,58.6,106400.0,38.317,38.3236,38.2648,38.2713,106400.0
2015-03-31 14:00:00,58.6,58.62,58.59,58.61,211100.0,38.2713,38.2844,38.2648,38.2778,211100.0
2015-03-31 14:05:00,58.6,58.67,58.56,58.59,178600.0,38.2713,38.317,38.2452,38.2648,178600.0
2015-03-31 14:10:00,58.59,58.69,58.56,58.66,91000.0,38.2648,38.3301,38.2452,38.3105,91000.0
2015-03-31 14:15:00,58.66,58.66,58.6,58.6,71700.0,38.3105,38.3105,38.2713,38.2713,71700.0
2015-03-31 14:20:00,58.6,58.66,58.58,58.64,83400.0,38.2713,38.3105,38.2583,38.2974,83400.0
2015-03-31 14:25:00,58.64,58.66,58.61,58.63,56900.0,38.2974,38.3105,38.2778,38.2909,56900.0
2015-03-31 14:30:00,58.62,58.66,58.57,58.63,397400.0,38.2844,38.3105,38.2517,38.2909,397400.0
2015-03-31 14:35:00,58.64,58.66,58.59,58.6,195200.0,38.2974,38.3105,38.2648,38.2713,195200.0
2015-03-31 14:40:00,58.59,58.62,58.55,58.61,80600.0,38.2648,38.2844,38.2387,38.2778,80600.0
2015-03-31 14:45:00,58.6,58.66,58.59,58.65,106800.0,38.2713,38.3105,38.2648,38.304,106800.0
2015-03-31 14:50:00,58.65,58.67,58.6,58.65,82100.0,38.304,38.317,38.2713,38.304,82100.0
2015-03-31 14:55:00,58.65,58.67,58.64,58.67,217600.0,38.304,38.317,38.2974,38.317,217600.0
2015-03-31 15:00:00,58.67,58.67,58.53,58.58,93600.0,38.317,38.317,38.2256,38.2583,93600.0
2015-03-31 15:05:00,58.58,58.63,58.57,58.62,154600.0,38.2583,38.2909,38.2517,38.2844,154600.0
2015-03-31 15:10:00,58.62,58.63,58.59,58.61,164700.0,38.2844,38.2909,38.2648,38.2778,164700.0
2015-03-31 15:15:00,58.61,58.61,58.5,58.58,292500.0,38.2778,38.2778,38.206,38.2583,292500.0
2015-03-31 15:20:00,58.58,58.68,58.57,58.66,307200.0,38.2583,38.3236,38.2517,38.3105,307200.0
2015-03-31 15:25:00,58.66,58.69,58.64,58.69,129600.0,38.3105,38.3301,38.2974,38.3301,129600.0
2015-03-31 15:30:00,58.69,58.71,58.64,58.7,369800.0,38.3301,38.3432,38.2974,38.3366,369800.0
2015-03-31 15:35:00,58.7,58.71,58.63,58.66,237900.0,38.3366,38.3432,38.2909,38.3105,237900.0
2015-03-31 15:40:00,58.66,58.7,58.64,58.65,256900.0,38.3105,38.3366,38.2974,38.304,256900.0
2015-03-31 15:45:00,58.65,58.67,58.56,58.65,302700.0,38.304,38.317,38.2452,38.304,302700.0
2015-03-31 15:50:00,58.64,58.66,58.57,58.64,465500.0,38.2974,38.3105,38.2517,38.2974,465500.0
2015-03-31 15:55:00,58.63,58.69,58.51,58.52,905300.0,38.2909,38.3301,38.2125,38.2191,905300.0
2015-04-01 09:30:00,58.48,58.49,57.93,58.11,245200.0,38.1929,38.1995,37.8337,37.9513,245200.0
2015-04-01 09:35:00,58.09,58.1,57.84,57.96,173400.0,37.9382,37.9448,37.775,37.8533,173400.0
2015-04-01 09:40:00,57.94,58.02,57.76,57.79,134300.0,37.8403,37.8925,37.7227,37.7423,134300.0
2015-04-01 09:45:00,57.76,57.76,57.37,57.41,277900.0,37.7227,37.7227,37.468,37.4941,277900.0
2015-04-01 09:50:00,57.41,57.43,57.06,57.08,176100.0,37.4941,37.5072,37.2656,37.2786,176100.0
2015-04-01 09:55:00,57.09,57.09,56.83,57.02,145200.0,37.2851,37.2851,37.1153,37.2394,145200.0
2015-04-01 10:00:00,56.99,57.27,56.9,57.21,177200.0,37.2198,37.4027,37.1611,37.3635,177200.0
2015-04-01 10:05:00,57.21,57.22,56.83,56.86,165500.0,37.3635,37.37,37.1153,37.1349,165500.0
2015-04-01 10:10:00,56.86,56.9,56.76,56.82,232300.0,37.1349,37.1611,37.0696,37.1088,232300.0
2015-04-01 10:15:00,56.82,56.93,56.75,56.9,219100.0,37.1088,37.1806,37.0631,37.1611,219100.0
2015-04-01 10:20:00,56.9,56.92,56.76,56.86,206300.0,37.1611,37.1741,37.0696,37.1349,206300.0
2015-04-01 10:25:00,56.86,56.94,56.8,56.86,104500.0,37.1349,37.1872,37.0957,37.1349,104500.0
2015-04-01 10:30:00,56.86,56.87,56.76,56.82,102700.0,37.1349,37.1415,37.0696,37.1088,102700.0
2015-04-01 10:35:00,56.83,56.89,56.76,56.89,116000.0,37.1153,37.1545,37.0696,37.1545,116000.0
2015-04-01 10:40:00,56.89,56.99,56.88,56.94,182300.0,37.1545,37.2198,37.148,37.1872,182300.0
2015-04-01 10:45:00,56.94,56.98,56.9,56.97,186300.0,37.1872,37.2133,37.1611,37.2068,186300.0
2015-04-01 10:50:00,56.98,57.04,56.95,57.0,343700.0,37.2133,37.2525,37.1937,37.2264,343700.0
2015-04-01 10:55:00,56.99,57.0,56.82,56.95,212500.0,37.2198,37.2264,37.1088,37.1937,212500.0
2015-04-01 11:00:00,56.95,56.96,56.76,56.76,121000.0,37.1937,37.2002,37.0696,37.0696,121000.0
2015-04-01 11:05:00,56.76,56.8,56.75,56.79,142300.0,37.0696,37.0957,37.0631,37.0892,142300.0
2015-04-01 11:10:00,56.78,56.95,56.78,56.95,172800.0,37.0827,37.1937,37.0827,37.1937,172800.0
2015-04-01 11:15:00,56.95,57.01,56.92,56.98,149600.0,37.1937,37.2329,37.1741,37.2133,149600.0
2015-04-01 11:20:00,56.98,57.03,56.94,56.96,178000.0,37.2133,37.246,37.1872,37.2002,178000.0
2015-04-01 11:25:00,56.95,56.96,56.8,56.87,160800.0,37.1937,37.2002,37.0957,37.1415,160800.0
2015-04-01 11:30:00,56.87,56.98,56.85,56.98,121400.0,37.1415,37.2133,37.1284,37.2133,121400.0
2015-04-01 11:35:00,56.97,57.06,56.95,56.96,131600.0,37.2068,37.2656,37.1937,37.2002,131600.0
2015-04-01 11:40:00,56.97,56.98,56.89,56.95,103000.0,37.2068,37.2133,37.1545,37.1937,103000.0
2015-04-01 11:45:00,56.95,56.95,56.87,56.91,111700.0,37.1937,37.1937,37.1415,37.1676,111700.0
2015-04-01 11:50:00,56.91,56.97,56.9,56.97,68100.0,37.1676,37.2068,37.1611,37.2068,68100.0
2015-04-01 11:55:00,56.97,56.97,56.9,56.93,103000.0,37.2068,37.2068,37.1611,37.1806,103000.0
2015-04-01 12:00:00,56.93,57.03,56.92,57.01,148500.0,37.1806,37.246,37.1741,37.2329,148500.0
2015-04-01 12:05:00,57.02,57.03,56.94,56.98,212100.0,37.2394,37.246,37.1872,37.2133,212100.0
2015-04-01 12:10:00,56.99,56.99,56.9,56.97,95400.0,37.2198,37.2198,37.1611,37.2068,95400.0
2015-04-01 12:15:00,56.96,57.01,56.89,56.91,92500.0,37.2002,37.2329,37.1545,37.1676,92500.0
2015-04-01 12:20:00,56.91,56.93,56.83,56.86,112400.0,37.1676,37.1806,37.1153,37.1349,112400.0
2015-04-01 12:25:00,56.86,56.95,56.85,56.91,109600.0,37.1349,37.1937,37.1284,37.1676,109600.0
2015-04-01 12:30:00,56.91,56.91,56.74,56.75,130200.0,37.1676,37.1676,37.0566,37.0631,130200.0
2015-04-01 12:35:00,56.74,56.75,56.67,56.73,79800.0,37.0566,37.0631,37.0108,37.05,79800.0
2015-04-01 12:40:00,56.73,56.78,56.67,56.74,56200.0,37.05,37.0827,37.0108,37.0566,56200.0
2015-04-01 12:45:00,56.74,56.82,56.68,56.78,64000.0,37.0566,37.1088,37.0174,37.0827,64000.0
2015-04-01 12:50:00,56.78,56.81,56.73,56.79,45900.0,37.0827,37.1023,37.05,37.0892,45900.0
2015-04-01 12:55:00,56.8,56.8,56.69,56.7,58200.0,37.0957,37.0957,37.0239,37.0304,58200.0
2015-04-01 13:00:00,56.69,56.76,56.65,56.65,90700.0,37.0239,37.0696,36.9978,36.9978,90700.0
2015-04-01 13:05:00,56.65,56.7,56.63,56.63,89200.0,36.9978,37.0304,36.9847,36.9847,89200.0
2015-04-01 13:10:00,56.64,56.68,56.63,56.64,66600.0,36.9913,37.0174,36.9847,36.9913,66600.0
2015-04-01 13:15:00,56.65,56.67,56.57,56.57,80400.0,36.9978,37.0108,36.9455,36.9455,80400.0
2015-04-01 13:20:00,56.58,56.68,56.55,56.65,126400.0,36.9521,37.0174,36.9325,36.9978,126400.0
2015-04-01 13:25:00,56.65,56.66,56.58,56.66,96900.0,36.9978,37.0043,36.9521,37.0043,96900.0
2015-04-01 13:30:00,56.66,56.67,56.58,56.6,76900.0,37.0043,37.0108,36.9521,36.9651,76900.0
2015-04-01 13:35:00,56.6,56.66,56.55,56.57,111600.0,36.9651,37.0043,36.9325,36.9455,111600.0
2015-04-01 13:40:00,56.56,56.61,56.55,56.55,84900.0,36.939,36.9717,36.9325,36.9325,84900.0
2015-04-01 13:45:00,56.55,56.64,56.51,56.62,150600.0,36.9325,36.9913,36.9064,36.9782,150600.0
2015-04-01 13:50:00,56.62,56.63,56.58,56.6,73200.0,36.9782,36.9847,36.9521,36.9651,73200.0
2015-04-01 13:55:00,56.61,56.63,56.58,56.61,88400.0,36.9717,36.9847,36.9521,36.9717,88400.0
2015-04-01 14:00:00,56.61,56.63,56.57,56.59,79300.0,36.9717,36.9847,36.9455,36.9586,79300.0
2015-04-01 14:05:00,56.59,56.64,56.56,56.57,120900.0,36.9586,36.9913,36.939,36.9455,120900.0
2015-04-01 14:10:00,56.56,56.62,56.48,56.48,177200.0,36.939,36.9782,36.8868,36.8868,177200.0
2015-04-01 14:15:00,56.48,56.49,56.37,56.4,115800.0,36.8868,36.8933,36.8149,36.8345,115800.0
2015-04-01 14:20:00,56.4,56.46,56.33,56.45,126700.0,36.8345,36.8737,36.7888,36.8672,126700.0
2015-04-01 14:25:00,56.45,56.58,56.4,56.55,137400.0,36.8672,36.9521,36.8345,36.9325,137400.0
2015-04-01 14:30:00,56.54,56.65,56.51,56.61,99900.0,36.9259,36.9978,36.9064,36.9717,99900.0
2015-04-01 14:35:00,56.61,56.73,56.59,56.72,126900.0,36.9717,37.05,36.9586,37.0435,126900.0
2015-04-01 14:40:00,56.73,56.83,56.69,56.8,196200.0,37.05,37.1153,37.0239,37.0957,196200.0
2015-04-01 14:45:00,56.81,56.98,56.79,56.98,240800.0,37.1023,37.2133,37.0892,37.2133,240800.0
2015-04-01 14:50:00,56.98,56.99,56.9,56.96,118000.0,37.2133,37.2198,37.1611,37.2002,118000.0
2015-04-01 14:55:00,56.95,56.96,56.87,56.9,131100.0,37.1937,37.2002,37.1415,37.1611,131100.0
2015-04-01 15:00:00,56.9,56.98,56.82,56.97,112900.0,37.1611,37.2133,37.1088,37.2068,112900.0
2015-04-01 15:05:00,56.97,56.98,56.84,56.85,172600.0,37.2068,37.2133,37.1219,37.1284,172600.0
2015-04-01 15:10:00,56.86,57.02,56.85,56.97,202500.0,37.1349,37.2394,37.1284,37.2068,202500.0
2015-04-01 15:15:00,56.96,57.0,56.88,56.9,109800.0,37.2002,37.2264,37.148,37.1611,109800.0
2015-04-01 15:20:00,56.91,57.04,56.88,56.98,142200.0,37.1676,37.2525,37.148,37.2133,142200.0
2015-04-01 15:25:00,56.97,57.05,56.95,57.0,183700.0,37.2068,37.259,37.1937,37.2264,183700.0
2015-04-01 15:30:00,57.01,57.07,56.93,57.03,176300.0,37.2329,37.2721,37.1806,37.246,176300.0
2015-04-01 15:35:00,57.03,57.17,57.02,57.11,267400.0,37.246,37.3374,37.2394,37.2982,267400.0
2015-04-01 15:40:00,57.12,57.23,57.1,57.16,435800.0,37.3047,37.3766,37.2917,37.3309,435800.0
2015-04-01 15:45:00,57.16,57.3,57.16,57.21,322700.0,37.3309,37.4223,37.3309,37.3635,322700.0
2015-04-01 15:50:00,57.2,57.26,57.18,57.18,495900.0,37.357,37.3962,37.3439,37.3439,495900.0
2015-04-01 15:55:00,57.19,57.22,57.08,57.1,844400.0,37.3505,37.37,37.2786,37.2917,844400.0
2015-04-02 09:30:00,57.44,57.81,57.2,57.3,290100.0,37.5137,37.7554,37.357,37.4223,290100.0
2015-04-02 09:35:00,57.3,57.59,57.3,57.42,89800.0,37.4223,37.6117,37.4223,37.5007,89800.0
2015-04-02 09:40:00,57.45,57.46,57.18,57.45,74800.0,37.5203,37.5268,37.3439,37.5203,74800.0
2015-04-02 09:45:00,57.42,57.56,57.37,57.56,353900.0,37.5007,37.5921,37.468,37.5921,353900.0
2015-04-02 09:50:00,57.55,57.59,57.51,57.56,111100.0,37.5856,37.6117,37.5594,37.5921,111100.0
2015-04-02 09:55:00,57.54,57.57,57.47,57.48,80800.0,37.579,37.5986,37.5333,37.5399,80800.0
2015-04-02 10:00:00,57.48,57.7,57.48,57.63,145700.0,37.5399,37.6835,37.5399,37.6378,145700.0
2015-04-02 10:05:00,57.64,57.7,57.49,57.7,73500.0,37.6443,37.6835,37.5464,37.6835,73500.0
2015-04-02 10:10:00,57.7,57.71,57.53,57.6,215700.0,37.6835,37.6901,37.5725,37.6182,215700.0
2015-04-02 10:15:00,57.61,57.66,57.49,57.51,108100.0,37.6248,37.6574,37.5464,37.5594,108100.0
2015-04-02 10:20:00,57.51,57.55,57.46,57.48,77200.0,37.5594,37.5856,37.5268,37.5399,77200.0
2015-04-02 10:25:00,57.45,57.47,57.36,57.38,46700.0,37.5203,37.5333,37.4615,37.4745,46700.0
2015-04-02 10:30:00,57.39,57.54,57.37,57.5,123400.0,37.4811,37.579,37.468,37.5529,123400.0
2015-04-02 10:35:00,57.5,57.57,57.48,57.56,73000.0,37.5529,37.5986,37.5399,37.5921,73000.0
2015-04-02 10:40:00,57.57,57.66,57.49,57.51,81000.0,37.5986,37.6574,37.5464,37.5594,81000.0
2015-04-02 10:45:00,57.51,57.57,57.49,57.53,47500.0,37.5594,37.5986,37.5464,37.5725,47500.0
2015-04-02 10:50:00,57.53,57.53,57.44,57.46,100700.0,37.5725,37.5725,37.5137,37.5268,100700.0
2015-04-02 10:55:00,57.46,57.52,57.43,57.47,103700.0,37.5268,37.566,37.5072,37.5333,103700.0
2015-04-02 11:00:00,57.48,57.54,57.45,57.52,42900.0,37.5399,37.579,37.5203,37.566,42900.0
2015-04-02 11:05:00,57.53,57.57,57.5,57.53,58600.0,37.5725,37.5986,37.5529,37.5725,58600.0
2015-04-02 11:10:00,57.52,57.56,57.49,57.51,58100.0,37.566,37.5921,37.5464,37.5594,58100.0
2015-04-02 11:15:00,57.52,57.6,57.49,57.53,55600.0,37.566,37.6182,37.5464,37.5725,55600.0
2015-04-02 11:20:00,57.52,57.63,57.5,57.58,85900.0,37.566,37.6378,37.5529,37.6052,85900.0
2015-04-02 11:25:00,57.58,57.6,57.49,57.49,82400.0,37.6052,37.6182,37.5464,37.5464,82400.0
2015-04-02 11:30:00,57.49,57.58,57.49,57.57,62600.0,37.5464,37.6052,37.5464,37.5986,62600.0
2015-04-02 11:35:00,57.57,57.62,57.55,57.58,74800.0,37.5986,37.6313,37.5856,37.6052,74800.0
2015-04-02 11:40:00,57.59,57.6,57.49,57.5,74900.0,37.6117,37.6182,37.5464,37.5529,74900.0
2015-04-02 11:45:00,57.51,57.53,57.47,57.5,92000.0,37.5594,37.5725,37.5333,37.5529,92000.0
2015-04-02 11:50:00,57.49,57.55,57.43,57.43,49500.0,37.5464,37.5856,37.5072,37.5072,49500.0
2015-04-02 11:55:00,57.42,57.46,57.33,57.35,49900.0,37.5007,37.5268,37.4419,37.4549,49900.0
2015-04-02 12:00:00,57.36,57.4,57.27,57.39,47500.0,37.4615,37.4876,37.4027,37.4811,47500.0
2015-04-02 12:05:00,57.39,57.4,57.27,57.29,44300.0,37.4811,37.4876,37.4027,37.4158,44300.0
2015-04-02 12:10:00,57.28,57.33,57.2,57.21,83500.0,37.4092,37.4419,37.357,37.3635,83500.0
2015-04-02 12:15:00,57.21,57.24,57.14,57.17,62200.0,37.3635,37.3831,37.3178,37.3374,62200.0
2015-04-02 12:20:00,57.17,57.18,57.11,57.11,48100.0,37.3374,37.3439,37.2982,37.2982,48100.0
2015-04-02 12:25:00,57.11,57.14,57.07,57.08,66700.0,37.2982,37.3178,37.2721,37.2786,66700.0
2015-04-02 12:30:00,57.09,57.2,57.09,57.12,44000.0,37.2851,37.357,37.2851,37.3047,44000.0
2015-04-02 12:35:00,57.12,57.21,57.07,57.17,47500.0,37.3047,37.3635,37.2721,37.3374,47500.0
2015-04-02 12:40:00,57.17,57.26,57.14,57.23,40000.0,37.3374,37.3962,37.3178,37.3766,40000.0
2015-04-02 12:45:00,57.23,57.33,57.21,57.29,87600.0,37.3766,37.4419,37.3635,37.4158,87600.0
2015-04-02 12:50:00,57.31,57.32,57.22,57.25,43600.0,37.4288,37.4354,37.37,37.3896,43600.0
2015-04-02 12:55:00,57.24,57.24,57.16,57.22,64300.0,37.3831,37.3831,37.3309,37.37,64300.0
2015-04-02 13:00:00,57.22,57.25,57.17,57.17,31300.0,37.37,37.3896,37.3374,37.3374,31300.0
2015-04-02 13:05:00,57.17,57.18,57.11,57.12,34500.0,37.3374,37.3439,37.2982,37.3047,34500.0
2015-04-02 13:10:00,57.13,57.24,57.12,57.23,32500.0,37.3113,37.3831,37.3047,37.3766,32500.0
2015-04-02 13:15:00,57.22,57.34,57.22,57.26,97500.0,37.37,37.4484,37.37,37.3962,97500.0
2015-04-02 13:20:00,57.25,57.27,57.19,57.2,79600.0,37.3896,37.4027,37.3505,37.357,79600.0
2015-04-02 13:25:00,57.21,57.3,57.19,57.28,82200.0,37.3635,37.4223,37.3505,37.4092,82200.0
2015-04-02 13:30:00,57.28,57.33,57.24,57.26,79100.0,37.4092,37.4419,37.3831,37.3962,79100.0
2015-04-02 13:35:00,57.25,57.29,57.25,57.29,39300.0,37.3896,37.4158,37.3896,37.4158,39300.0
2015-04-02 13:40:00,57.29,57.32,57.23,57.23,62500.0,37.4158,37.4354,37.3766,37.3766,62500.0
2015-04-02 13:45:00,57.22,57.33,57.21,57.33,62400.0,37.37,37.4419,37.3635,37.4419,62400.0
2015-04-02 13:50:00,57.33,57.34,57.25,57.25,42600.0,37.4419,37.4484,37.3896,37.3896,42600.0
2015-04-02 13:55:00,57.25,57.31,57.24,57.24,67500.0,37.3896,37.4288,37.3831,37.3831,67500.0
2015-04-02 14:00:00,57.25,57.25,57.18,57.24,78200.0,37.3896,37.3896,37.3439,37.3831,78200.0
2015-04-02 14:05:00,57.25,57.26,57.18,57.2,92300.0,37.3896,37.3962,37.3439,37.357,92300.0
2015-04-02 14:10:00,57.2,57.2,57.12,57.13,105900.0,37.357,37.357,37.3047,37.3113,105900.0
2015-04-02 14:15:00,57.13,57.14,57.08,57.11,121200.0,37.3113,37.3178,37.2786,37.2982,121200.0
2015-04-02 14:20:00,57.11,57.12,57.07,57.08,103800.0,37.2982,37.3047,37.2721,37.2786,103800.0
2015-04-02 14:25:00,57.08,57.09,57.02,57.02,80500.0,37.2786,37.2851,37.2394,37.2394,80500.0
2015-04-02 14:30:00,57.03,57.05,56.99,56.99,115500.0,37.246,37.259,37.2198,37.2198,115500.0
2015-04-02 14:35:00,57.0,57.04,56.98,57.0,82000.0,37.2264,37.2525,37.2133,37.2264,82000.0
2015-04-02 14:40:00,57.0,57.0,56.95,56.98,89700.0,37.2264,37.2264,37.1937,37.2133,89700.0
2015-04-02 14:45:00,56.98,56.98,56.9,56.94,93400.0,37.2133,37.2133,37.1611,37.1872,93400.0
2015-04-02 14:50:00,56.95,56.98,56.94,56.97,61600.0,37.1937,37.2133,37.1872,37.2068,61600.0
2015-04-02 14:55:00,56.96,56.97,56.92,56.92,77100.0,37.2002,37.2068,37.1741,37.1741,77100.0
2015-04-02 15:00:00,56.93,57.01,56.92,56.97,85600.0,37.1806,37.2329,37.1741,37.2068,85600.0
2015-04-02 15:05:00,56.97,57.0,56.93,56.99,95300.0,37.2068,37.2264,37.1806,37.2198,95300.0
2015-04-02 15:10:00,56.99,57.0,56.96,56.98,89100.0,37.2198,37.2264,37.2002,37.2133,89100.0
2015-04-02 15:15:00,56.97,57.0,56.95,56.97,98600.0,37.2068,37.2264,37.1937,37.2068,98600.0
2015-04-02 15:20:00,56.98,56.98,56.95,56.98,101600.0,37.2133,37.2133,37.1937,37.2133,101600.0
2015-04-02 15:25:00,56.97,57.12,56.97,57.08,110600.0,37.2068,37.3047,37.2068,37.2786,110600.0
2015-04-02 15:30:00,57.09,57.1,56.94,56.96,165600.0,37.2851,37.2917,37.1872,37.2002,165600.0
2015-04-02 15:35:00,56.99,57.12,56.98,57.05,157400.0,37.2198,37.3047,37.2133,37.259,157400.0
2015-04-02 15:40:00,57.05,57.12,57.05,57.12,109900.0,37.259,37.3047,37.259,37.3047,109900.0
2015-04-02 15:45:00,57.12,57.25,57.11,57.19,199700.0,37.3047,37.3896,37.2982,37.3505,199700.0
2015-04-02 15:50:00,57.19,57.2,57.12,57.12,159700.0,37.3505,37.357,37.3047,37.3047,159700.0
2015-04-02 15:55:00,57.13,57.15,56.99,57.0,305400.0,37.3113,37.3243,37.2198,37.2264,305400.0
2015-04-06 09:30:00,56.81,57.02,56.68,56.85,243000.0,37.1023,37.2394,37.0174,37.1284,243000.0
2015-04-06 09:35:00,56.84,56.95,56.83,56.94,97000.0,37.1219,37.1937,37.1153,37.1872,97000.0
2015-04-06 09:40:00,56.96,57.14,56.88,56.94,151100.0,37.2002,37.3178,37.148,37.1872,151100.0
2015-04-06 09:45:00,56.95,57.37,56.94,57.33,268300.0,37.1937,37.468,37.1872,37.4419,268300.0
2015-04-06 09:50:00,57.33,57.34,57.17,57.24,117400.0,37.4419,37.4484,37.3374,37.3831,117400.0
2015-04-06 09:55:00,57.24,57.27,57.1,57.23,82700.0,37.3831,37.4027,37.2917,37.3766,82700.0
2015-04-06 10:00:00,57.25,57.31,57.22,57.29,171900.0,37.3896,37.4288,37.37,37.4158,171900.0
2015-04-06 10:05:00,57.28,57.3,57.18,57.18,82700.0,37.4092,37.4223,37.3439,37.3439,82700.0
2015-04-06 10:10:00,57.19,57.25,57.15,57.25,170300.0,37.3505,37.3896,37.3243,37.3896,170300.0
2015-04-06 10:15:00,57.25,57.33,57.25,57.29,145400.0,37.3896,37.4419,37.3896,37.4158,145400.0
2015-04-06 10:20:00,57.3,57.44,57.24,57.36,175400.0,37.4223,37.5137,37.3831,37.4615,175400.0
2015-04-06 10:25:00,57.36,57.36,57.24,57.34,83100.0,37.4615,37.4615,37.3831,37.4484,83100.0
2015-04-06 10:30:00,57.34,57.44,57.34,57.38,115800.0,37.4484,37.5137,37.4484,37.4745,115800.0
2015-04-06 10:35:00,57.37,57.53,57.37,57.51,210500.0,37.468,37.5725,37.468,37.5594,210500.0
2015-04-06 10:40:00,57.51,57.53,57.43,57.48,193800.0,37.5594,37.5725,37.5072,37.5399,193800.0
2015-04-06 10:45:00,57.49,57.54,57.48,57.53,123800.0,37.5464,37.579,37.5399,37.5725,123800.0
2015-04-06 10:50:00,57.54,57.57,57.47,57.55,98900.0,37.579,37.5986,37.5333,37.5856,98900.0
2015-04-06 10:55:00,57.55,57.65,57.54,57.65,153600.0,37.5856,37.6509,37.579,37.6509,153600.0
2015-04-06 11:00:00,57.64,57.71,57.64,57.67,113200.0,37.6443,37.6901,37.6443,37.6639,113200.0
2015-04-06 11:05:00,57.67,57.75,57.65,57.69,216300.0,37.6639,37.7162,37.6509,37.677,216300.0
2015-04-06 11:10:00,57.7,57.71,57.6,57.69,105000.0,37.6835,37.6901,37.6182,37.677,105000.0
2015-04-06 11:15:00,57.69,57.71,57.59,57.67,95300.0,37.677,37.6901,37.6117,37.6639,95300.0
2015-04-06 11:20:00,57.67,57.7,57.6,57.6,183800.0,37.6639,37.6835,37.6182,37.6182,183800.0
2015-04-06 11:25:00,57.59,57.61,57.52,57.54,73100.0,37.6117,37.6248,37.566,37.579,73100.0
2015-04-06 11:30:00,57.54,57.56,57.5,57.5,60200.0,37.579,37.5921,37.5529,37.5529,60200.0
2015-04-06 11:35:00,57.5,57.51,57.37,57.42,83400.0,37.5529,37.5594,37.468,37.5007,83400.0
2015-04-06 11:40:00,57.42,57.52,57.4,57.46,129000.0,37.5007,37.566,37.4876,37.5268,129000.0
2015-04-06 11:45:00,57.46,57.47,57.44,57.46,99600.0,37.5268,37.5333,37.5137,37.5268,99600.0
2015-04-06 11:50:00,57.46,57.49,57.45,57.45,71300.0,37.5268,37.5464,37.5203,37.5203,71300.0
2015-04-06 11:55:00,57.45,57.48,57.42,57.47,64200.0,37.5203,37.5399,37.5007,37.5333,64200.0
2015-04-06 12:00:00,57.46,57.47,57.45,57.47,80700.0,37.5268,37.5333,37.5203,37.5333,80700.0
2015-04-06 12:05:00,57.46,57.48,57.44,57.44,88500.0,37.5268,37.5399,37.5137,37.5137,88500.0
2015-04-06 12:10:00,57.44,57.49,57.35,57.36,193500.0,37.5137,37.5464,37.4549,37.4615,193500.0
2015-04-06 12:15:00,57.36,57.4,57.32,57.4,100100.0,37.4615,37.4876,37.4354,37.4876,100100.0
2015-04-06 12:20:00,57.39,57.41,57.37,57.4,119700.0,37.4811,37.4941,37.468,37.4876,119700.0
2015-04-06 12:25:00,57.39,57.43,57.35,57.41,141400.0,37.4811,37.5072,37.4549,37.4941,141400.0
2015-04-06 12:30:00,57.42,57.58,57.42,57.58,42200.0,37.5007,37.6052,37.5007,37.6052,42200.0
2015-04-06 12:35:00,57.58,57.58,57.48,57.49,66900.0,37.6052,37.6052,37.5399,37.5464,66900.0
2015-04-06 12:40:00,57.5,57.51,57.48,57.49,85100.0,37.5529,37.5594,37.5399,37.5464,85100.0
2015-04-06 12:45:00,57.5,57.51,57.47,57.47,100100.0,37.5529,37.5594,37.5333,37.5333,100100.0
2015-04-06 12:50:00,57.48,57.5,57.45,57.5,48300.0,37.5399,37.5529,37.5203,37.5529,48300.0
2015-04-06 12:55:00,57.5,57.51,57.46,57.5,47200.0,37.5529,37.5594,37.5268,37.5529,47200.0
2015-04-06 13:00:00,57.5,57.61,57.5,57.59,30300.0,37.5529,37.6248,37.5529,37.6117,30300.0
2015-04-06 13:05:00,57.59,57.65,57.56,57.64,45400.0,37.6117,37.6509,37.5921,37.6443,45400.0
2015-04-06 13:10:00,57.65,57.68,57.58,57.62,61700.0,37.6509,37.6705,37.6052,37.6313,61700.0
2015-04-06 13:15:00,57.62,57.76,57.61,57.75,250800.0,37.6313,37.7227,37.6248,37.7162,250800.0
2015-04-06 13:20:00,57.74,57.85,57.74,57.8,169000.0,37.7097,37.7815,37.7097,37.7488,169000.0
2015-04-06 13:25:00,57.8,57.82,57.76,57.82,124100.0,37.7488,37.7619,37.7227,37.7619,124100.0
2015-04-06 13:30:00,57.82,57.88,57.81,57.86,184200.0,37.7619,37.8011,37.7554,37.788,184200.0
2015-04-06 13:35:00,57.85,57.89,57.85,57.87,75100.0,37.7815,37.8076,37.7815,37.7946,75100.0
2015-04-06 13:40:00,57.87,57.88,57.83,57.85,64500.0,37.7946,37.8011,37.7684,37.7815,64500.0
2015-04-06 13:45:00,57.85,57.89,57.83,57.87,60800.0,37.7815,37.8076,37.7684,37.7946,60800.0
2015-04-06 13:50:00,57.86,57.87,57.8,57.81,125200.0,37.788,37.7946,37.7488,37.7554,125200.0
2015-04-06 13:55:00,57.8,57.85,57.8,57.82,60900.0,37.7488,37.7815,37.7488,37.7619,60900.0
2015-04-06 14:00:00,57.81,57.81,57.66,57.69,56700.0,37.7554,37.7554,37.6574,37.677,56700.0
2015-04-06 14:05:00,57.68,57.69,57.59,57.6,57800.0,37.6705,37.677,37.6117,37.6182,57800.0
2015-04-06 14:10:00,57.6,57.62,57.55,57.57,37700.0,37.6182,37.6313,37.5856,37.5986,37700.0
2015-04-06 14:15:00,57.58,57.64,57.56,57.64,47000.0,37.6052,37.6443,37.5921,37.6443,47000.0
2015-04-06 14:20:00,57.63,57.65,57.58,57.59,42200.0,37.6378,37.6509,37.6052,37.6117,42200.0
2015-04-06 14:25:00,57.59,57.64,57.58,57.59,37600.0,37.6117,37.6443,37.6052,37.6117,37600.0
2015-04-06 14:30:00,57.59,57.69,57.59,57.69,54600.0,37.6117,37.677,37.6117,37.677,54600.0
2015-04-06 14:35:00,57.69,57.74,57.66,57.74,94100.0,37.677,37.7097,37.6574,37.7097,94100.0
2015-04-06 14:40:00,57.75,57.76,57.71,57.73,24800.0,37.7162,37.7227,37.6901,37.7031,24800.0
2015-04-06 14:45:00,57.73,57.74,57.71,57.72,44900.0,37.7031,37.7097,37.6901,37.6966,44900.0
2015-04-06 14:50:00,57.71,57.75,57.71,57.73,31000.0,37.6901,37.7162,37.6901,37.7031,31000.0
2015-04-06 14:55:00,57.73,57.81,57.73,57.81,66900.0,37.7031,37.7554,37.7031,37.7554,66900.0
2015-04-06 15:00:00,57.8,57.85,57.77,57.85,62800.0,37.7488,37.7815,37.7292,37.7815,62800.0
2015-04-06 15:05:00,57.85,57.86,57.78,57.8,147600.0,37.7815,37.788,37.7358,37.7488,147600.0
2015-04-06 15:10:00,57.8,57.81,57.77,57.78,92800.0,37.7488,37.7554,37.7292,37.7358,92800.0
2015-04-06 15:15:00,57.78,57.79,57.72,57.73,129100.0,37.7358,37.7423,37.6966,37.7031,129100.0
2015-04-06 15:20:00,57.72,57.75,57.72,57.73,96700.0,37.6966,37.7162,37.6966,37.7031,96700.0
2015-04-06 15:25:00,57.73,57.74,57.68,57.69,92400.0,37.7031,37.7097,37.6705,37.677,92400.0
2015-04-06 15:30:00,57.7,57.76,57.69,57.76,115700.0,37.6835,37.7227,37.677,37.7227,115700.0
2015-04-06 15:35:00,57.76,57.77,57.7,57.7,73700.0,37.7227,37.7292,37.6835,37.6835,73700.0
2015-04-06 15:40:00,57.7,57.7,57.58,57.68,140900.0,37.6835,37.6835,37.6052,37.6705,140900.0
2015-04-06 15:45:00,57.68,57.68,57.57,57.64,212000.0,37.6705,37.6705,37.5986,37.6443,212000.0
2015-04-06 15:50:00,57.64,57.66,57.62,57.62,259000.0,37.6443,37.6574,37.6313,37.6313,259000.0
2015-04-06 15:55:00,57.62,57.69,57.61,57.62,354400.0,37.6313,37.677,37.6248,37.6313,354400.0
2015-04-07 09:30:00,58.25,58.49,57.78,58.24,279100.0,38.0427,38.1995,37.7358,38.0362,279100.0
2015-04-07 09:35:00,58.18,58.24,58.07,58.08,99500.0,37.997,38.0362,37.9252,37.9317,99500.0
2015-04-07 09:40:00,58.09,58.17,58.03,58.14,167900.0,37.9382,37.9905,37.8991,37.9709,167900.0
2015-04-07 09:45:00,58.13,58.27,58.13,58.19,195200.0,37.9644,38.0558,37.9644,38.0035,195200.0
2015-04-07 09:50:00,58.18,58.21,58.06,58.09,136600.0,37.997,38.0166,37.9186,37.9382,136600.0
2015-04-07 09:55:00,58.1,58.11,58.02,58.05,88800.0,37.9448,37.9513,37.8925,37.9121,88800.0
2015-04-07 10:00:00,58.06,58.15,58.04,58.1,110500.0,37.9186,37.9774,37.9056,37.9448,110500.0
2015-04-07 10:05:00,58.1,58.15,58.04,58.05,99900.0,37.9448,37.9774,37.9056,37.9121,99900.0
2015-04-07 10:10:00,58.05,58.23,58.04,58.21,154000.0,37.9121,38.0297,37.9056,38.0166,154000.0
2015-04-07 10:15:00,58.2,58.27,58.15,58.2,193700.0,38.0101,38.0558,37.9774,38.0101,193700.0
2015-04-07 10:20:00,58.2,58.28,58.17,58.22,219200.0,38.0101,38.0623,37.9905,38.0231,219200.0
2015-04-07 10:25:00,58.22,58.37,58.22,58.27,173700.0,38.0231,38.1211,38.0231,38.0558,173700.0
2015-04-07 10:30:00,58.28,58.35,58.24,58.27,83100.0,38.0623,38.108,38.0362,38.0558,83100.0
2015-04-07 10:35:00,58.28,58.35,58.28,58.29,87200.0,38.0623,38.108,38.0623,38.0689,87200.0
2015-04-07 10:40:00,58.3,58.35,58.22,58.35,104100.0,38.0754,38.108,38.0231,38.108,104100.0
2015-04-07 10:45:00,58.35,58.42,58.23,58.23,84500.0,38.108,38.1538,38.0297,38.0297,84500.0
2015-04-07 10:50:00,58.23,58.31,58.23,58.29,56900.0,38.0297,38.0819,38.0297,38.0689,56900.0
2015-04-07 10:55:00,58.3,58.31,58.27,58.3,130400.0,38.0754,38.0819,38.0558,38.0754,130400.0
2015-04-07 11:00:00,58.29,58.3,58.26,58.29,98200.0,38.0689,38.0754,38.0493,38.0689,98200.0
2015-04-07 11:05:00,58.28,58.31,58.27,58.28,98000.0,38.0623,38.0819,38.0558,38.0623,98000.0
2015-04-07 11:10:00,58.28,58.31,58.15,58.16,88100.0,38.0623,38.0819,37.9774,37.984,88100.0
2015-04-07 11:15:00,58.16,58.17,58.08,58.14,64600.0,37.984,37.9905,37.9317,37.9709,64600.0
2015-04-07 11:20:00,58.14,58.24,58.13,58.23,107400.0,37.9709,38.0362,37.9644,38.0297,107400.0
2015-04-07 11:25:00,58.24,58.4,58.24,58.33,113400.0,38.0362,38.1407,38.0362,38.095,113400.0
2015-04-07 11:30:00,58.33,58.42,58.33,58.41,125700.0,38.095,38.1538,38.095,38.1472,125700.0
2015-04-07 11:35:00,58.42,58.43,58.35,58.37,143100.0,38.1538,38.1603,38.108,38.1211,143100.0
2015-04-07 11:40:00,58.37,58.4,58.35,58.35,36400.0,38.1211,38.1407,38.108,38.108,36400.0
2015-04-07 11:45:00,58.36,58.39,58.34,58.36,52400.0,38.1146,38.1342,38.1015,38.1146,52400.0
2015-04-07 11:50:00,58.37,58.4,58.35,58.4,37300.0,38.1211,38.1407,38.108,38.1407,37300.0
2015-04-07 11:55:00,58.4,58.41,58.35,58.37,60000.0,38.1407,38.1472,38.108,38.1211,60000.0
2015-04-07 12:00:00,58.37,58.41,58.35,58.4,96200.0,38.1211,38.1472,38.108,38.1407,96200.0
2015-04-07 12:05:00,58.4,58.44,58.39,58.42,79300.0,38.1407,38.1668,38.1342,38.1538,79300.0
2015-04-07 12:10:00,58.42,58.42,58.38,58.4,87200.0,38.1538,38.1538,38.1276,38.1407,87200.0
2015-04-07 12:15:00,58.39,58.44,58.39,58.41,50200.0,38.1342,38.1668,38.1342,38.1472,50200.0
2015-04-07 12:20:00,58.4,58.45,58.4,58.41,36700.0,38.1407,38.1734,38.1407,38.1472,36700.0
2015-04-07 12:25:00,58.42,58.48,58.41,58.43,146000.0,38.1538,38.1929,38.1472,38.1603,146000.0
2015-04-07 12:30:00,58.43,58.47,58.41,58.41,103700.0,38.1603,38.1864,38.1472,38.1472,103700.0
2015-04-07 12:35:00,58.42,58.45,58.37,58.44,53700.0,38.1538,38.1734,38.1211,38.1668,53700.0
2015-04-07 12:40:00,58.44,58.45,58.42,58.44,64700.0,38.1668,38.1734,38.1538,38.1668,64700.0
2015-04-07 12:45:00,58.44,58.47,58.42,58.46,96600.0,38.1668,38.1864,38.1538,38.1799,96600.0
2015-04-07 12:50:00,58.46,58.48,58.44,58.48,74100.0,38.1799,38.1929,38.1668,38.1929,74100.0
2015-04-07 12:55:00,58.48,58.5,58.47,58.48,93000.0,38.1929,38.206,38.1864,38.1929,93000.0
2015-04-07 13:00:00,58.48,58.52,58.47,58.5,202500.0,38.1929,38.2191,38.1864,38.206,202500.0
2015-04-07 13:05:00,58.5,58.51,58.46,58.49,96800.0,38.206,38.2125,38.1799,38.1995,96800.0
2015-04-07 13:10:00,58.49,58.49,58.41,58.43,52300.0,38.1995,38.1995,38.1472,38.1603,52300.0
2015-04-07 13:15:00,58.44,58.5,58.42,58.49,36700.0,38.1668,38.206,38.1538,38.1995,36700.0
2015-04-07 13:20:00,58.5,58.5,58.46,58.48,40100.0,38.206,38.206,38.1799,38.1929,40100.0
2015-04-07 13:25:00,58.49,58.51,58.48,58.5,98700.0,38.1995,38.2125,38.1929,38.206,98700.0
2015-04-07 13:30:00,58.5,58.51,58.47,58.49,45000.0,38.206,38.2125,38.1864,38.1995,45000.0
2015-04-07 13:35:00,58.49,58.5,58.47,58.49,56500.0,38.1995,38.206,38.1864,38.1995,56500.0
2015-04-07 13:40:00,58.48,58.54,58.48,58.51,99700.0,38.1929,38.2321,38.1929,38.2125,99700.0
2015-04-07 13:45:00,58.52,58.54,58.51,58.53,83000.0,38.2191,38.2321,38.2125,38.2256,83000.0
2015-04-07 13:50:00,58.53,58.53,58.48,58.49,93700.0,38.2256,38.2256,38.1929,38.1995,93700.0
2015-04-07 13:55:00,58.49,58.53,58.49,58.52,96100.0,38.1995,38.2256,38.1995,38.2191,96100.0
2015-04-07 14:00:00,58.52,58.58,58.5,58.55,143500.0,38.2191,38.2583,38.206,38.2387,143500.0
2015-04-07 14:05:00,58.55,58.58,58.54,58.55,114400.0,38.2387,38.2583,38.2321,38.2387,114400.0
2015-04-07 14:10:00,58.56,58.57,58.51,58.53,85100.0,38.2452,38.2517,38.2125,38.2256,85100.0
2015-04-07 14:15:00,58.52,58.56,58.5,58.53,74500.0,38.2191,38.2452,38.206,38.2256,74500.0
2015-04-07 14:20:00,58.53,58.53,58.49,58.5,53800.0,38.2256,38.2256,38.1995,38.206,53800.0
2015-04-07 14:25:00,58.51,58.55,58.5,58.55,61500.0,38.2125,38.2387,38.206,38.2387,61500.0
2015-04-07 14:30:00,58.54,58.57,58.52,58.56,107300.0,38.2321,38.2517,38.2191,38.2452,107300.0
2015-04-07 14:35:00,58.57,58.58,58.53,58.53,103900.0,38.2517,38.2583,38.2256,38.2256,103900.0
2015-04-07 14:40:00,58.53,58.61,58.52,58.6,112500.0,38.2256,38.2778,38.2191,38.2713,112500.0
2015-04-07 14:45:00,58.61,58.62,58.6,58.61,87300.0,38.2778,38.2844,38.2713,38.2778,87300.0
2015-04-07 14:50:00,58.61,58.61,58.58,58.61,155900.0,38.2778,38.2778,38.2583,38.2778,155900.0
2015-04-07 14:55:00,58.6,58.63,58.59,58.62,125700.0,38.2713,38.2909,38.2648,38.2844,125700.0
2015-04-07 15:00:00,58.62,58.64,58.6,58.63,164200.0,38.2844,38.2974,38.2713,38.2909,164200.0
2015-04-07 15:05:00,58.63,58.73,58.62,58.72,241400.0,38.2909,38.3562,38.2844,38.3497,241400.0
2015-04-07 15:10:00,58.71,58.75,58.68,58.69,146100.0,38.3432,38.3693,38.3236,38.3301,146100.0
2015-04-07 15:15:00,58.68,58.72,58.53,58.53,174400.0,38.3236,38.3497,38.2256,38.2256,174400.0
2015-04-07 15:20:00,58.53,58.54,58.42,58.44,139200.0,38.2256,38.2321,38.1538,38.1668,139200.0
2015-04-07 15:25:00,58.43,58.54,58.42,58.52,134400.0,38.1603,38.2321,38.1538,38.2191,134400.0
2015-04-07 15:30:00,58.52,58.57,58.5,58.52,165500.0,38.2191,38.2517,38.206,38.2191,165500.0
2015-04-07 15:35:00,58.51,58.52,58.42,58.43,205100.0,38.2125,38.2191,38.1538,38.1603,205100.0
2015-04-07 15:40:00,58.42,58.43,58.39,58.43,150900.0,38.1538,38.1603,38.1342,38.1603,150900.0
2015-04-07 15:45:00,58.42,58.43,58.39,58.41,193600.0,38.1538,38.1603,38.1342,38.1472,193600.0
2015-04-07 15:50:00,58.41,58.42,58.33,58.38,268600.0,38.1472,38.1538,38.095,38.1276,268600.0
2015-04-07 15:55:00,58.37,58.47,58.36,58.41,384500.0,38.1211,38.1864,38.1146,38.1472,384500.0
2015-04-08 09:30:00,58.5,58.5,58.02,58.05,246800.0,38.206,38.206,37.8925,37.9121,246800.0
2015-04-08 09:35:00,58.06,58.35,58.04,58.31,86900.0,37.9186,38.108,37.9056,38.0819,86900.0
2015-04-08 09:40:00,58.34,58.46,58.32,58.39,101300.0,38.1015,38.1799,38.0885,38.1342,101300.0
2015-04-08 09:45:00,58.39,58.49,58.33,58.39,84100.0,38.1342,38.1995,38.095,38.1342,84100.0
2015-04-08 09:50:00,58.41,58.56,58.36,58.52,120200.0,38.1472,38.2452,38.1146,38.2191,120200.0
2015-04-08 09:55:00,58.52,58.52,58.4,58.49,93300.0,38.2191,38.2191,38.1407,38.1995,93300.0
2015-04-08 10:00:00,58.49,58.52,58.36,58.38,114000.0,38.1995,38.2191,38.1146,38.1276,114000.0
2015-04-08 10:05:00,58.39,58.41,58.31,58.35,41800.0,38.1342,38.1472,38.0819,38.108,41800.0
2015-04-08 10:10:00,58.34,58.37,58.29,58.32,57200.0,38.1015,38.1211,38.0689,38.0885,57200.0
2015-04-08 10:15:00,58.32,58.41,58.3,58.39,56900.0,38.0885,38.1472,38.0754,38.1342,56900.0
2015-04-08 10:20:00,58.4,58.4,58.32,58.33,64600.0,38.1407,38.1407,38.0885,38.095,64600.0
2015-04-08 10:25:00,58.34,58.4,58.34,58.4,63000.0,38.1015,38.1407,38.1015,38.1407,63000.0
2015-04-08 10:30:00,58.4,58.43,58.34,58.43,80200.0,38.1407,38.1603,38.1015,38.1603,80200.0
2015-04-08 10:35:00,58.43,58.44,58.31,58.32,176300.0,38.1603,38.1668,38.0819,38.0885,176300.0
2015-04-08 10:40:00,58.32,58.33,58.01,58.02,102300.0,38.0885,38.095,37.886,37.8925,102300.0
2015-04-08 10:45:00,58.01,58.16,57.95,58.16,77600.0,37.886,37.984,37.8468,37.984,77600.0
2015-04-08 10:50:00,58.16,58.18,58.07,58.12,147500.0,37.984,37.997,37.9252,37.9578,147500.0
2015-04-08 10:55:00,58.12,58.23,58.1,58.23,70900.0,37.9578,38.0297,37.9448,38.0297,70900.0
2015-04-08 11:00:00,58.22,58.29,58.17,58.27,92900.0,38.0231,38.0689,37.9905,38.0558,92900.0
2015-04-08 11:05:00,58.27,58.34,58.25,58.26,49300.0,38.0558,38.1015,38.0427,38.0493,49300.0
2015-04-08 11:10:00,58.27,58.37,58.26,58.37,74000.0,38.0558,38.1211,38.0493,38.1211,74000.0
2015-04-08 11:15:00,58.37,58.39,58.32,58.33,241600.0,38.1211,38.1342,38.0885,38.095,241600.0
2015-04-08 11:20:00,58.33,58.36,58.3,58.32,56000.0,38.095,38.1146,38.0754,38.0885,56000.0
2015-04-08 11:25:00,58.33,58.39,58.28,58.39,92000.0,38.095,38.1342,38.0623,38.1342,92000.0
2015-04-08 11:30:00,58.4,58.55,58.39,58.49,141800.0,38.1407,38.2387,38.1342,38.1995,141800.0
2015-04-08 11:35:00,58.5,58.62,58.45,58.54,129100.0,38.206,38.2844,38.1734,38.2321,129100.0
2015-04-08 11:40:00,58.54,58.79,58.54,58.76,129000.0,38.2321,38.3954,38.2321,38.3758,129000.0
2015-04-08 11:45:00,58.77,58.85,58.75,58.85,148700.0,38.3823,38.4346,38.3693,38.4346,148700.0
2015-04-08 11:50:00,58.83,58.85,58.66,58.67,84500.0,38.4215,38.4346,38.3105,38.317,84500.0
2015-04-08 11:55:00,58.66,58.74,58.61,58.68,63300.0,38.3105,38.3627,38.2778,38.3236,63300.0
2015-04-08 12:00:00,58.68,58.74,58.63,58.68,240400.0,38.3236,38.3627,38.2909,38.3236,240400.0
2015-04-08 12:05:00,58.68,58.76,58.63,58.73,95400.0,38.3236,38.3758,38.2909,38.3562,95400.0
2015-04-08 12:10:00,58.73,58.76,58.61,58.62,177200.0,38.3562,38.3758,38.2778,38.2844,177200.0
2015-04-08 12:15:00,58.63,58.74,58.62,58.68,277300.0,38.2909,38.3627,38.2844,38.3236,277300.0
2015-04-08 12:20:00,58.68,58.76,58.66,58.66,161100.0,38.3236,38.3758,38.3105,38.3105,161100.0
2015-04-08 12:25:00,58.66,58.73,58.63,58.73,66500.0,38.3105,38.3562,38.2909,38.3562,66500.0
2015-04-08 12:30:00,58.73,58.74,58.65,58.66,123000.0,38.3562,38.3627,38.304,38.3105,123000.0
2015-04-08 12:35:00,58.65,58.66,58.54,58.58,160900.0,38.304,38.3105,38.2321,38.2583,160900.0
2015-04-08 12:40:00,58.58,58.59,58.53,58.54,47900.0,38.2583,38.2648,38.2256,38.2321,47900.0
2015-04-08 12:45:00,58.54,58.56,58.53,58.55,64000.0,38.2321,38.2452,38.2256,38.2387,64000.0
2015-04-08 12:50:00,58.55,58.56,58.45,58.5,262000.0,38.2387,38.2452,38.1734,38.206,262000.0
2015-04-08 12:55:00,58.51,58.65,58.5,58.63,181000.0,38.2125,38.304,38.206,38.2909,181000.0
2015-04-08 13:00:00,58.63,58.7,58.62,58.7,80100.0,38.2909,38.3366,38.2844,38.3366,80100.0
2015-04-08 13:05:00,58.7,58.8,58.69,58.76,86600.0,38.3366,38.4019,38.3301,38.3758,86600.0
2015-04-08 13:10:00,58.76,58.81,58.69,58.78,85000.0,38.3758,38.4085,38.3301,38.3889,85000.0
2015-04-08 13:15:00,58.78,58.78,58.69,58.71,66000.0,38.3889,38.3889,38.3301,38.3432,66000.0
2015-04-08 13:20:00,58.72,58.8,58.72,58.75,68900.0,38.3497,38.4019,38.3497,38.3693,68900.0
2015-04-08 13:25:00,58.75,58.76,58.71,58.71,41600.0,38.3693,38.3758,38.3432,38.3432,41600.0
2015-04-08 13:30:00,58.71,58.74,58.69,58.7,50900.0,38.3432,38.3627,38.3301,38.3366,50900.0
2015-04-08 13:35:00,58.7,58.73,58.69,58.7,93100.0,38.3366,38.3562,38.3301,38.3366,93100.0
2015-04-08 13:40:00,58.7,58.71,58.67,58.7,97200.0,38.3366,38.3432,38.317,38.3366,97200.0
2015-04-08 13:45:00,58.7,58.76,58.69,58.7,99100.0,38.3366,38.3758,38.3301,38.3366,99100.0
2015-04-08 13:50:00,58.71,58.81,58.69,58.78,83600.0,38.3432,38.4085,38.3301,38.3889,83600.0
2015-04-08 13:55:00,58.78,58.83,58.73,58.81,80400.0,38.3889,38.4215,38.3562,38.4085,80400.0
2015-04-08 14:00:00,58.8,58.82,58.65,58.71,148700.0,38.4019,38.415,38.304,38.3432,148700.0
2015-04-08 14:05:00,58.69,58.73,58.6,58.61,204000.0,38.3301,38.3562,38.2713,38.2778,204000.0
2015-04-08 14:10:00,58.61,58.83,58.57,58.79,143400.0,38.2778,38.4215,38.2517,38.3954,143400.0
2015-04-08 14:15:00,58.8,58.9,58.78,58.84,74100.0,38.4019,38.4672,38.3889,38.4281,74100.0
2015-04-08 14:20:00,58.85,58.94,58.85,58.93,72500.0,38.4346,38.4934,38.4346,38.4868,72500.0
2015-04-08 14:25:00,58.92,58.94,58.87,58.91,75400.0,38.4803,38.4934,38.4477,38.4738,75400.0
2015-04-08 14:30:00,58.92,58.93,58.82,58.86,77200.0,38.4803,38.4868,38.415,38.4411,77200.0
2015-04-08 14:35:00,58.87,58.92,58.8,58.91,75000.0,38.4477,38.4803,38.4019,38.4738,75000.0
2015-04-08 14:40:00,58.9,58.9,58.8,58.87,51200.0,38.4672,38.4672,38.4019,38.4477,51200.0
2015-04-08 14:45:00,58.87,58.88,58.75,58.79,65600.0,38.4477,38.4542,38.3693,38.3954,65600.0
2015-04-08 14:50:00,58.78,58.81,58.71,58.71,75700.0,38.3889,38.4085,38.3432,38.3432,75700.0
2015-04-08 14:55:00,58.72,58.79,58.7,58.79,63300.0,38.3497,38.3954,38.3366,38.3954,63300.0
2015-04-08 15:00:00,58.79,58.84,58.78,58.81,125000.0,38.3954,38.4281,38.3889,38.4085,125000.0
2015-04-08 15:05:00,58.8,58.81,58.75,58.76,85700.0,38.4019,38.4085,38.3693,38.3758,85700.0
2015-04-08 15:10:00,58.76,58.8,58.7,58.71,95800.0,38.3758,38.4019,38.3366,38.3432,95800.0
2015-04-08 15:15:00,58.71,58.83,58.7,58.82,167400.0,38.3432,38.4215,38.3366,38.415,167400.0
2015-04-08 15:20:00,58.82,58.88,58.8,58.88,128400.0,38.415,38.4542,38.4019,38.4542,128400.0
2015-04-08 15:25:00,58.87,58.98,58.86,58.87,179800.0,38.4477,38.5195,38.4411,38.4477,179800.0
2015-04-08 15:30:00,58.87,58.89,58.73,58.75,131300.0,38.4477,38.4607,38.3562,38.3693,131300.0
2015-04-08 15:35:00,58.74,58.77,58.71,58.75,110600.0,38.3627,38.3823,38.3432,38.3693,110600.0
2015-04-08 15:40:00,58.75,58.89,58.74,58.83,176900.0,38.3693,38.4607,38.3627,38.4215,176900.0
2015-04-08 15:45:00,58.82,58.84,58.79,58.81,131500.0,38.415,38.4281,38.3954,38.4085,131500.0
2015-04-08 15:50:00,58.81,58.88,58.77,58.78,193200.0,38.4085,38.4542,38.3823,38.3889,193200.0
2015-04-08 15:55:00,58.78,58.88,58.75,58.83,428900.0,38.3889,38.4542,38.3693,38.4215,428900.0
2015-04-09 09:30:00,59.19,59.59,59.05,59.54,250100.0,38.6566,38.9179,38.5652,38.8852,250100.0
2015-04-09 09:35:00,59.52,59.61,59.26,59.47,101300.0,38.8722,38.9309,38.7024,38.8395,101300.0
2015-04-09 09:40:00,59.48,59.62,59.35,59.37,129500.0,38.846,38.9375,38.7611,38.7742,129500.0
2015-04-09 09:45:00,59.37,59.48,59.29,59.4,137700.0,38.7742,38.846,38.722,38.7938,137700.0
2015-04-09 09:50:00,59.4,59.45,59.18,59.28,202500.0,38.7938,38.8264,38.6501,38.7154,202500.0
2015-04-09 09:55:00,59.28,59.46,59.27,59.36,236500.0,38.7154,38.833,38.7089,38.7677,236500.0
2015-04-09 10:00:00,59.33,59.49,59.27,59.33,378000.0,38.7481,38.8526,38.7089,38.7481,378000.0
2015-04-09 10:05:00,59.32,59.42,59.2,59.33,176300.0,38.7415,38.8069,38.6632,38.7481,176300.0
2015-04-09 10:10:00,59.33,59.58,59.26,59.53,402500.0,38.7481,38.9113,38.7024,38.8787,402500.0
2015-04-09 10:15:00,59.53,59.6,59.43,59.5,104300.0,38.8787,38.9244,38.8134,38.8591,104300.0
2015-04-09 10:20:00,59.5,59.62,59.46,59.58,81400.0,38.8591,38.9375,38.833,38.9113,81400.0
2015-04-09 10:25:00,59.59,59.63,59.55,59.59,115600.0,38.9179,38.944,38.8918,38.9179,115600.0
2015-04-09 10:30:00,59.6,59.62,59.48,59.6,321200.0,38.9244,38.9375,38.846,38.9244,321200.0
2015-04-09 10:35:00,59.6,59.73,59.57,59.66,159700.0,38.9244,39.0093,38.9048,38.9636,159700.0
2015-04-09 10:40:00,59.65,59.72,59.61,59.64,128000.0,38.9571,39.0028,38.9309,38.9505,128000.0
2015-04-09 10:45:00,59.63,59.7,59.46,59.46,126100.0,38.944,38.9897,38.833,38.833,126100.0
2015-04-09 10:50:00,59.45,59.51,59.43,59.48,125200.0,38.8264,38.8656,38.8134,38.846,125200.0
2015-04-09 10:55:00,59.49,59.64,59.46,59.63,175200.0,38.8526,38.9505,38.833,38.944,175200.0
2015-04-09 11:00:00,59.62,59.68,59.59,59.63,171500.0,38.9375,38.9767,38.9179,38.944,171500.0
2015-04-09 11:05:00,59.63,59.65,59.57,59.57,81900.0,38.944,38.9571,38.9048,38.9048,81900.0
2015-04-09 11:10:00,59.58,59.65,59.55,59.62,54100.0,38.9113,38.9571,38.8918,38.9375,54100.0
2015-04-09 11:15:00,59.61,59.65,59.57,59.62,165200.0,38.9309,38.9571,38.9048,38.9375,165200.0
2015-04-09 11:20:00,59.62,59.62,59.49,59.5,131400.0,38.9375,38.9375,38.8526,38.8591,131400.0
2015-04-09 11:25:00,59.5,59.57,59.48,59.56,132200.0,38.8591,38.9048,38.846,38.8983,132200.0
2015-04-09 11:30:00,59.56,59.65,59.53,59.65,76600.0,38.8983,38.9571,38.8787,38.9571,76600.0
2015-04-09 11:35:00,59.65,59.65,59.59,59.59,110000.0,38.9571,38.9571,38.9179,38.9179,110000.0
2015-04-09 11:40:00,59.59,59.65,59.57,59.65,97600.0,38.9179,38.9571,38.9048,38.9571,97600.0
2015-04-09 11:45:00,59.65,59.69,59.63,59.67,111300.0,38.9571,38.9832,38.944,38.9701,111300.0
2015-04-09 11:50:00,59.67,59.69,59.66,59.67,65400.0,38.9701,38.9832,38.9636,38.9701,65400.0
2015-04-09 11:55:00,59.67,59.69,59.63,59.63,58600.0,38.9701,38.9832,38.944,38.944,58600.0
2015-04-09 12:00:00,59.63,59.67,59.61,59.66,57300.0,38.944,38.9701,38.9309,38.9636,57300.0
2015-04-09 12:05:00,59.66,59.7,59.65,59.66,34400.0,38.9636,38.9897,38.9571,38.9636,34400.0
2015-04-09 12:10:00,59.66,59.7,59.63,59.7,44500.0,38.9636,38.9897,38.944,38.9897,44500.0
2015-04-09 12:15:00,59.7,59.71,59.65,59.68,119800.0,38.9897,38.9963,38.9571,38.9767,119800.0
2015-04-09 12:20:00,59.68,59.7,59.65,59.69,29200.0,38.9767,38.9897,38.9571,38.9832,29200.0
2015-04-09 12:25:00,59.7,59.74,59.68,59.69,81500.0,38.9897,39.0158,38.9767,38.9832,81500.0
2015-04-09 12:30:00,59.7,59.7,59.65,59.68,37500.0,38.9897,38.9897,38.9571,38.9767,37500.0
2015-04-09 12:35:00,59.68,59.71,59.65,59.69,47200.0,38.9767,38.9963,38.9571,38.9832,47200.0
2015-04-09 12:40:00,59.68,59.71,59.67,59.69,43500.0,38.9767,38.9963,38.9701,38.9832,43500.0
2015-04-09 12:45:00,59.7,59.73,59.66,59.69,114300.0,38.9897,39.0093,38.9636,38.9832,114300.0
2015-04-09 12:50:00,59.68,59.74,59.65,59.73,52200.0,38.9767,39.0158,38.9571,39.0093,52200.0
2015-04-09 12:55:00,59.73,59.78,59.72,59.78,103400.0,39.0093,39.042,39.0028,39.042,103400.0
2015-04-09 13:00:00,59.78,59.78,59.74,59.75,103700.0,39.042,39.042,39.0158,39.0224,103700.0
2015-04-09 13:05:00,59.76,59.79,59.74,59.75,58000.0,39.0289,39.0485,39.0158,39.0224,58000.0
2015-04-09 13:10:00,59.76,59.81,59.75,59.75,61600.0,39.0289,39.0616,39.0224,39.0224,61600.0
2015-04-09 13:15:00,59.75,59.8,59.74,59.79,40100.0,39.0224,39.055,39.0158,39.0485,40100.0
2015-04-09 13:20:00,59.78,59.82,59.76,59.76,56400.0,39.042,39.0681,39.0289,39.0289,56400.0
2015-04-09 13:25:00,59.77,59.8,59.67,59.67,54200.0,39.0354,39.055,38.9701,38.9701,54200.0
2015-04-09 13:30:00,59.67,59.68,59.63,59.64,49700.0,38.9701,38.9767,38.944,38.9505,49700.0
2015-04-09 13:35:00,59.65,59.67,59.59,59.66,118400.0,38.9571,38.9701,38.9179,38.9636,118400.0
2015-04-09 13:40:00,59.67,59.73,59.66,59.71,95500.0,38.9701,39.0093,38.9636,38.9963,95500.0
2015-04-09 13:45:00,59.71,59.74,59.71,59.71,47100.0,38.9963,39.0158,38.9963,38.9963,47100.0
2015-04-09 13:50:00,59.71,59.76,59.71,59.71,43000.0,38.9963,39.0289,38.9963,38.9963,43000.0
2015-04-09 13:55:00,59.71,59.75,59.7,59.72,73100.0,38.9963,39.0224,38.9897,39.0028,73100.0
2015-04-09 14:00:00,59.72,59.78,59.71,59.78,45400.0,39.0028,39.042,38.9963,39.042,45400.0
2015-04-09 14:05:00,59.78,59.78,59.69,59.74,135700.0,39.042,39.042,38.9832,39.0158,135700.0
2015-04-09 14:10:00,59.74,59.78,59.73,59.76,45000.0,39.0158,39.042,39.0093,39.0289,45000.0
2015-04-09 14:15:00,59.76,59.77,59.73,59.77,73000.0,39.0289,39.0354,39.0093,39.0354,73000.0
2015-04-09 14:20:00,59.78,59.8,59.71,59.73,93900.0,39.042,39.055,38.9963,39.0093,93900.0
2015-04-09 14:25:00,59.74,59.78,59.73,59.76,48500.0,39.0158,39.042,39.0093,39.0289,48500.0
2015-04-09 14:30:00,59.77,59.79,59.74,59.76,88900.0,39.0354,39.0485,39.0158,39.0289,88900.0
2015-04-09 14:35:00,59.77,59.85,59.76,59.84,60000.0,39.0354,39.0877,39.0289,39.0812,60000.0
2015-04-09 14:40:00,59.84,59.85,59.77,59.79,50700.0,39.0812,39.0877,39.0354,39.0485,50700.0
2015-04-09 14:45:00,59.8,59.83,59.77,59.79,53200.0,39.055,39.0746,39.0354,39.0485,53200.0
2015-04-09 14:50:00,59.79,59.82,59.76,59.8,76300.0,39.0485,39.0681,39.0289,39.055,76300.0
2015-04-09 14:55:00,59.8,59.89,59.8,59.87,117100.0,39.055,39.1138,39.055,39.1007,117100.0
2015-04-09 15:00:00,59.86,59.88,59.84,59.86,67900.0,39.0942,39.1073,39.0812,39.0942,67900.0
2015-04-09 15:05:00,59.86,59.95,59.85,59.95,132000.0,39.0942,39.153,39.0877,39.153,132000.0
2015-04-09 15:10:00,59.94,60.15,59.94,60.14,314500.0,39.1465,39.2836,39.1465,39.2771,314500.0
2015-04-09 15:15:00,60.14,60.26,60.11,60.24,330600.0,39.2771,39.3555,39.2575,39.3424,330600.0
2015-04-09 15:20:00,60.26,60.29,60.19,60.22,168000.0,39.3555,39.375,39.3097,39.3293,168000.0
2015-04-09 15:25:00,60.22,60.29,60.14,60.27,138700.0,39.3293,39.375,39.2771,39.362,138700.0
2015-04-09 15:30:00,60.26,60.3,60.2,60.2,208400.0,39.3555,39.3816,39.3163,39.3163,208400.0
2015-04-09 15:35:00,60.21,60.31,60.19,60.31,348000.0,39.3228,39.3881,39.3097,39.3881,348000.0
2015-04-09 15:40:00,60.31,60.43,60.3,60.4,556100.0,39.3881,39.4665,39.3816,39.4469,556100.0
2015-04-09 15:45:00,60.4,60.42,60.29,60.34,412400.0,39.4469,39.4599,39.375,39.4077,412400.0
2015-04-09 15:50:00,60.33,60.36,60.26,60.31,434400.0,39.4012,39.4208,39.3555,39.3881,434400.0
2015-04-09 15:55:00,60.31,60.4,60.27,60.29,724200.0,39.3881,39.4469,39.362,39.375,724200.0
2015-04-10 09:30:00,60.5,60.74,60.32,60.49,263000.0,39.5122,39.6689,39.3946,39.5057,263000.0
2015-04-10 09:35:00,60.5,60.6,60.41,60.6,143200.0,39.5122,39.5775,39.4534,39.5775,143200.0
2015-04-10 09:40:00,60.6,60.74,60.51,60.72,258200.0,39.5775,39.6689,39.5187,39.6559,258200.0
2015-04-10 09:45:00,60.74,61.32,60.7,61.3,498100.0,39.6689,40.0477,39.6428,40.0347,498100.0
2015-04-10 09:50:00,61.3,61.45,61.14,61.3,572000.0,40.0347,40.1326,39.9302,40.0347,572000.0
2015-04-10 09:55:00,61.3,61.32,60.95,60.98,174800.0,40.0347,40.0477,39.8061,39.8257,174800.0
2015-04-10 10:00:00,60.99,61.07,60.92,60.98,323100.0,39.8322,39.8845,39.7865,39.8257,323100.0
2015-04-10 10:05:00,60.98,61.32,60.98,61.3,197200.0,39.8257,40.0477,39.8257,40.0347,197200.0
2015-04-10 10:10:00,61.3,61.31,61.11,61.16,320500.0,40.0347,40.0412,39.9106,39.9432,320500.0
2015-04-10 10:15:00,61.16,61.41,61.16,61.4,386800.0,39.9432,40.1065,39.9432,40.1,386800.0
2015-04-10 10:20:00,61.4,61.57,61.4,61.52,343000.0,40.1,40.211,40.1,40.1784,343000.0
2015-04-10 10:25:00,61.51,61.71,61.51,61.64,307300.0,40.1718,40.3024,40.1718,40.2567,307300.0
2015-04-10 10:30:00,61.64,61.72,61.61,61.68,244500.0,40.2567,40.309,40.2371,40.2828,244500.0
2015-04-10 10:35:00,61.68,61.7,61.44,61.52,300100.0,40.2828,40.2959,40.1261,40.1784,300100.0
2015-04-10 10:40:00,61.51,61.53,61.21,61.22,253900.0,40.1718,40.1849,39.9759,39.9824,253900.0
2015-04-10 10:45:00,61.23,61.3,61.2,61.29,142900.0,39.989,40.0347,39.9694,40.0281,142900.0
2015-04-10 10:50:00,61.29,61.42,61.29,61.3,124400.0,40.0281,40.113,40.0281,40.0347,124400.0
2015-04-10 10:55:00,61.3,61.32,61.21,61.24,227100.0,40.0347,40.0477,39.9759,39.9955,227100.0
2015-04-10 11:00:00,61.24,61.26,61.15,61.19,227500.0,39.9955,40.0085,39.9367,39.9628,227500.0
2015-04-10 11:05:00,61.19,61.26,61.15,61.23,101000.0,39.9628,40.0085,39.9367,39.989,101000.0
2015-04-10 11:10:00,61.24,61.31,61.21,61.3,125100.0,39.9955,40.0412,39.9759,40.0347,125100.0
2015-04-10 11:15:00,61.3,61.35,61.3,61.32,56700.0,40.0347,40.0673,40.0347,40.0477,56700.0
2015-04-10 11:20:00,61.32,61.35,61.31,61.33,67100.0,40.0477,40.0673,40.0412,40.0543,67100.0
2015-04-10 11:25:00,61.32,61.42,61.31,61.42,88200.0,40.0477,40.113,40.0412,40.113,88200.0
2015-04-10 11:30:00,61.42,61.44,61.34,61.44,118700.0,40.113,40.1261,40.0608,40.1261,118700.0
2015-04-10 11:35:00,61.44,61.5,61.44,61.49,87300.0,40.1261,40.1653,40.1261,40.1588,87300.0
2015-04-10 11:40:00,61.5,61.72,61.49,61.7,138300.0,40.1653,40.309,40.1588,40.2959,138300.0
2015-04-10 11:45:00,61.7,61.72,61.63,61.68,107900.0,40.2959,40.309,40.2502,40.2828,107900.0
2015-04-10 11:50:00,61.68,61.77,61.67,61.77,118700.0,40.2828,40.3416,40.2763,40.3416,118700.0
2015-04-10 11:55:00,61.76,61.79,61.68,61.72,96400.0,40.3351,40.3547,40.2828,40.309,96400.0
2015-04-10 12:00:00,61.71,61.85,61.71,61.78,165300.0,40.3024,40.3939,40.3024,40.3482,165300.0
2015-04-10 12:05:00,61.79,61.81,61.73,61.8,98600.0,40.3547,40.3677,40.3155,40.3612,98600.0
2015-04-10 12:10:00,61.8,61.89,61.79,61.89,108700.0,40.3612,40.42,40.3547,40.42,108700.0
2015-04-10 12:15:00,61.9,61.94,61.85,61.94,185000.0,40.4265,40.4527,40.3939,40.4527,185000.0
2015-04-10 12:20:00,61.93,61.93,61.74,61.81,121900.0,40.4461,40.4461,40.322,40.3677,121900.0
2015-04-10 12:25:00,61.8,61.8,61.73,61.79,87300.0,40.3612,40.3612,40.3155,40.3547,87300.0
2015-04-10 12:30:00,61.79,61.86,61.78,61.85,158300.0,40.3547,40.4004,40.3482,40.3939,158300.0
2015-04-10 12:35:00,61.85,61.94,61.85,61.9,117000.0,40.3939,40.4527,40.3939,40.4265,117000.0
2015-04-10 12:40:00,61.9,61.94,61.87,61.88,134000.0,40.4265,40.4527,40.4069,40.4135,134000.0
2015-04-10 12:45:00,61.87,61.9,61.87,61.88,155800.0,40.4069,40.4265,40.4069,40.4135,155800.0
2015-04-10 12:50:00,61.88,61.93,61.87,61.93,96700.0,40.4135,40.4461,40.4069,40.4461,96700.0
2015-04-10 12:55:00,61.93,62.17,61.92,62.17,383000.0,40.4461,40.6029,40.4396,40.6029,383000.0
2015-04-10 13:00:00,62.17,62.25,62.0,62.02,199300.0,40.6029,40.6551,40.4918,40.5049,199300.0
2015-04-10 13:05:00,62.0,62.16,62.0,62.12,220300.0,40.4918,40.5963,40.4918,40.5702,220300.0
2015-04-10 13:10:00,62.13,62.13,62.05,62.1,154200.0,40.5767,40.5767,40.5245,40.5571,154200.0
2015-04-10 13:15:00,62.1,62.11,62.02,62.1,173800.0,40.5571,40.5637,40.5049,40.5571,173800.0
2015-04-10 13:20:00,62.1,62.11,62.06,62.09,255700.0,40.5571,40.5637,40.531,40.5506,255700.0
2015-04-10 13:25:00,62.1,62.11,61.98,62.0,180000.0,40.5571,40.5637,40.4788,40.4918,180000.0
2015-04-10 13:30:00,61.99,62.04,61.97,61.98,115100.0,40.4853,40.518,40.4722,40.4788,115100.0
2015-04-10 13:35:00,61.97,61.98,61.94,61.97,147300.0,40.4722,40.4788,40.4527,40.4722,147300.0
2015-04-10 13:40:00,61.96,62.02,61.94,62.0,187500.0,40.4657,40.5049,40.4527,40.4918,187500.0
2015-04-10 13:45:00,62.01,62.1,62.0,62.1,115100.0,40.4984,40.5571,40.4918,40.5571,115100.0
2015-04-10 13:50:00,62.1,62.14,62.09,62.1,250900.0,40.5571,40.5833,40.5506,40.5571,250900.0
2015-04-10 13:55:00,62.09,62.15,62.09,62.1,165700.0,40.5506,40.5898,40.5506,40.5571,165700.0
2015-04-10 14:00:00,62.09,62.16,62.09,62.15,144400.0,40.5506,40.5963,40.5506,40.5898,144400.0
2015-04-10 14:05:00,62.15,62.33,62.02,62.1,518600.0,40.5898,40.7074,40.5049,40.5571,518600.0
2015-04-10 14:10:00,62.1,62.2,62.09,62.2,188700.0,40.5571,40.6225,40.5506,40.6225,188700.0
2015-04-10 14:15:00,62.2,62.31,62.19,62.22,231800.0,40.6225,40.6943,40.6159,40.6355,231800.0
2015-04-10 14:20:00,62.22,62.3,62.14,62.19,159300.0,40.6355,40.6878,40.5833,40.6159,159300.0
2015-04-10 14:25:00,62.2,62.2,62.03,62.04,140800.0,40.6225,40.6225,40.5114,40.518,140800.0
2015-04-10 14:30:00,62.04,62.15,62.04,62.1,151500.0,40.518,40.5898,40.518,40.5571,151500.0
2015-04-10 14:35:00,62.1,62.1,62.03,62.03,92100.0,40.5571,40.5571,40.5114,40.5114,92100.0
2015-04-10 14:40:00,62.02,62.03,61.96,61.99,136900.0,40.5049,40.5114,40.4657,40.4853,136900.0
2015-04-10 14:45:00,62.0,62.01,61.99,62.01,98600.0,40.4918,40.4984,40.4853,40.4984,98600.0
2015-04-10 14:50:00,62.01,62.13,62.0,62.08,189100.0,40.4984,40.5767,40.4918,40.5441,189100.0
2015-04-10 14:55:00,62.08,62.21,62.08,62.14,147800.0,40.5441,40.629,40.5441,40.5833,147800.0
2015-04-10 15:00:00,62.14,62.14,62.03,62.07,135100.0,40.5833,40.5833,40.5114,40.5376,135100.0
2015-04-10 15:05:00,62.08,62.13,62.07,62.1,117200.0,40.5441,40.5767,40.5376,40.5571,117200.0
2015-04-10 15:10:00,62.09,62.16,62.06,62.1,217700.0,40.5506,40.5963,40.531,40.5571,217700.0
2015-04-10 15:15:00,62.1,62.14,61.98,62.01,216000.0,40.5571,40.5833,40.4788,40.4984,216000.0
2015-04-10 15:20:00,62.0,62.02,61.95,61.98,123000.0,40.4918,40.5049,40.4592,40.4788,123000.0
2015-04-10 15:25:00,61.98,61.99,61.81,61.94,225200.0,40.4788,40.4853,40.3677,40.4527,225200.0
2015-04-10 15:30:00,61.94,61.96,61.68,61.71,383400.0,40.4527,40.4657,40.2828,40.3024,383400.0
2015-04-10 15:35:00,61.7,62.0,61.7,61.96,196200.0,40.2959,40.4918,40.2959,40.4657,196200.0
2015-04-10 15:40:00,61.95,61.99,61.93,61.98,247500.0,40.4592,40.4853,40.4461,40.4788,247500.0
2015-04-10 15:45:00,61.98,62.05,61.97,62.01,289700.0,40.4788,40.5245,40.4722,40.4984,289700.0
2015-04-10 15:50:00,62.0,62.01,61.9,61.95,386200.0,40.4918,40.4984,40.4265,40.4592,386200.0
2015-04-10 15:55:00,61.95,62.0,61.89,62.0,597500.0,40.4592,40.4918,40.42,40.4918,597500.0
2015-04-13 09:30:00,61.81,62.16,61.73,61.95,390300.0,40.7041,40.9346,40.6515,40.7963,390300.0
2015-04-13 09:35:00,61.95,62.03,61.63,61.73,159500.0,40.7963,40.849,40.5856,40.6515,159500.0
2015-04-13 09:40:00,61.74,61.9,61.61,61.8,226300.0,40.658,40.7634,40.5724,40.6976,226300.0
2015-04-13 09:45:00,61.8,61.86,61.62,61.69,114700.0,40.6976,40.7371,40.579,40.6251,114700.0
2015-04-13 09:50:00,61.7,61.78,61.67,61.7,148600.0,40.6317,40.6844,40.612,40.6317,148600.0
2015-04-13 09:55:00,61.71,61.92,61.69,61.92,320000.0,40.6383,40.7766,40.6251,40.7766,320000.0
2015-04-13 10:00:00,61.92,61.99,61.76,61.84,123700.0,40.7766,40.8227,40.6712,40.7239,123700.0
2015-04-13 10:05:00,61.82,61.84,61.67,61.67,74500.0,40.7107,40.7239,40.612,40.612,74500.0
2015-04-13 10:10:00,61.65,61.8,61.62,61.68,205800.0,40.5988,40.6976,40.579,40.6185,205800.0
2015-04-13 10:15:00,61.68,61.7,61.51,61.52,177700.0,40.6185,40.6317,40.5066,40.5132,177700.0
2015-04-13 10:20:00,61.52,61.72,61.51,61.69,129600.0,40.5132,40.6449,40.5066,40.6251,129600.0
2015-04-13 10:25:00,61.7,61.76,61.68,61.71,71500.0,40.6317,40.6712,40.6185,40.6383,71500.0
2015-04-13 10:30:00,61.71,61.75,61.66,61.74,215600.0,40.6383,40.6646,40.6054,40.658,215600.0
2015-04-13 10:35:00,61.74,61.74,61.52,61.65,158800.0,40.658,40.658,40.5132,40.5988,158800.0
2015-04-13 10:40:00,61.66,61.7,61.64,61.7,102700.0,40.6054,40.6317,40.5922,40.6317,102700.0
2015-04-13 10:45:00,61.71,61.75,61.67,61.73,125600.0,40.6383,40.6646,40.612,40.6515,125600.0
2015-04-13 10:50:00,61.74,61.74,61.62,61.69,84000.0,40.658,40.658,40.579,40.6251,84000.0
2015-04-13 10:55:00,61.69,61.69,61.54,61.57,120400.0,40.6251,40.6251,40.5263,40.5461,120400.0
2015-04-13 11:00:00,61.57,61.61,61.54,61.57,170900.0,40.5461,40.5724,40.5263,40.5461,170900.0
2015-04-13 11:05:00,61.57,61.58,61.54,61.54,58700.0,40.5461,40.5527,40.5263,40.5263,58700.0
2015-04-13 11:10:00,61.55,61.57,61.48,61.51,91000.0,40.5329,40.5461,40.4868,40.5066,91000.0
2015-04-13 11:15:00,61.52,61.52,61.43,61.49,148100.0,40.5132,40.5132,40.4539,40.4934,148100.0
2015-04-13 11:20:00,61.48,61.49,61.41,61.45,72900.0,40.4868,40.4934,40.4407,40.4671,72900.0
2015-04-13 11:25:00,61.45,61.56,61.4,61.44,151200.0,40.4671,40.5395,40.4341,40.4605,151200.0
2015-04-13 11:30:00,61.44,61.61,61.43,61.56,102000.0,40.4605,40.5724,40.4539,40.5395,102000.0
2015-04-13 11:35:00,61.57,61.62,61.56,61.61,64500.0,40.5461,40.579,40.5395,40.5724,64500.0
2015-04-13 11:40:00,61.62,61.62,61.5,61.51,77900.0,40.579,40.579,40.5,40.5066,77900.0
2015-04-13 11:45:00,61.5,61.5,61.4,61.4,44500.0,40.5,40.5,40.4341,40.4341,44500.0
2015-04-13 11:50:00,61.4,61.43,61.36,61.43,71000.0,40.4341,40.4539,40.4078,40.4539,71000.0
2015-04-13 11:55:00,61.43,61.5,61.4,61.47,90800.0,40.4539,40.5,40.4341,40.4802,90800.0
2015-04-13 12:00:00,61.48,61.5,61.44,61.44,63700.0,40.4868,40.5,40.4605,40.4605,63700.0
2015-04-13 12:05:00,61.44,61.44,61.35,61.38,52400.0,40.4605,40.4605,40.4012,40.421,52400.0
2015-04-13 12:10:00,61.37,61.38,61.26,61.32,52800.0,40.4144,40.421,40.342,40.3815,52800.0
2015-04-13 12:15:00,61.31,61.39,61.23,61.26,87500.0,40.3749,40.4276,40.3222,40.342,87500.0
2015-04-13 12:20:00,61.26,61.3,61.19,61.22,66500.0,40.342,40.3683,40.2959,40.3156,66500.0
2015-04-13 12:25:00,61.23,61.27,61.17,61.26,53200.0,40.3222,40.3485,40.2827,40.342,53200.0
2015-04-13 12:30:00,61.26,61.33,61.24,61.3,51400.0,40.342,40.388,40.3288,40.3683,51400.0
2015-04-13 12:35:00,61.3,61.32,61.27,61.32,68200.0,40.3683,40.3815,40.3485,40.3815,68200.0
2015-04-13 12:40:00,61.33,61.39,61.27,61.39,192200.0,40.388,40.4276,40.3485,40.4276,192200.0
2015-04-13 12:45:00,61.39,61.45,61.37,61.42,72400.0,40.4276,40.4671,40.4144,40.4473,72400.0
2015-04-13 12:50:00,61.41,61.41,61.35,61.39,66600.0,40.4407,40.4407,40.4012,40.4276,66600.0
2015-04-13 12:55:00,61.39,61.46,61.36,61.42,111100.0,40.4276,40.4737,40.4078,40.4473,111100.0
2015-04-13 13:00:00,61.41,61.41,61.34,61.34,60900.0,40.4407,40.4407,40.3946,40.3946,60900.0
2015-04-13 13:05:00,61.35,61.36,61.18,61.18,82000.0,40.4012,40.4078,40.2893,40.2893,82000.0
2015-04-13 13:10:00,61.18,61.21,61.14,61.19,64700.0,40.2893,40.309,40.2629,40.2959,64700.0
2015-04-13 13:15:00,61.19,61.27,61.17,61.27,73600.0,40.2959,40.3485,40.2827,40.3485,73600.0
2015-04-13 13:20:00,61.27,61.31,61.22,61.22,164400.0,40.3485,40.3749,40.3156,40.3156,164400.0
2015-04-13 13:25:00,61.23,61.23,61.14,61.14,62100.0,40.3222,40.3222,40.2629,40.2629,62100.0
2015-04-13 13:30:00,61.15,61.18,61.12,61.18,47500.0,40.2695,40.2893,40.2498,40.2893,47500.0
2015-04-13 13:35:00,61.19,61.33,61.18,61.33,125400.0,40.2959,40.388,40.2893,40.388,125400.0
2015-04-13 13:40:00,61.33,61.35,61.19,61.22,98700.0,40.388,40.4012,40.2959,40.3156,98700.0
2015-04-13 13:45:00,61.22,61.22,61.14,61.15,75500.0,40.3156,40.3156,40.2629,40.2695,75500.0
2015-04-13 13:50:00,61.15,61.21,61.08,61.2,49600.0,40.2695,40.309,40.2234,40.3024,49600.0
2015-04-13 13:55:00,61.2,61.22,61.14,61.17,56500.0,40.3024,40.3156,40.2629,40.2827,56500.0
2015-04-13 14:00:00,61.16,61.26,61.16,61.25,55100.0,40.2761,40.342,40.2761,40.3354,55100.0
2015-04-13 14:05:00,61.27,61.29,61.17,61.18,70000.0,40.3485,40.3617,40.2827,40.2893,70000.0
2015-04-13 14:10:00,61.18,61.19,61.13,61.14,39500.0,40.2893,40.2959,40.2563,40.2629,39500.0
2015-04-13 14:15:00,61.13,61.14,61.06,61.13,63800.0,40.2563,40.2629,40.2102,40.2563,63800.0
2015-04-13 14:20:00,61.13,61.14,61.1,61.13,69300.0,40.2563,40.2629,40.2366,40.2563,69300.0
2015-04-13 14:25:00,61.14,61.31,61.13,61.29,103200.0,40.2629,40.3749,40.2563,40.3617,103200.0
2015-04-13 14:30:00,61.29,61.31,61.27,61.31,133300.0,40.3617,40.3749,40.3485,40.3749,133300.0
2015-04-13 14:35:00,61.32,61.34,61.28,61.3,58400.0,40.3815,40.3946,40.3551,40.3683,58400.0
2015-04-13 14:40:00,61.3,61.34,61.27,61.27,72500.0,40.3683,40.3946,40.3485,40.3485,72500.0
2015-04-13 14:45:00,61.27,61.31,61.21,61.26,62600.0,40.3485,40.3749,40.309,40.342,62600.0
2015-04-13 14:50:00,61.26,61.27,61.17,61.26,109300.0,40.342,40.3485,40.2827,40.342,109300.0
2015-04-13 14:55:00,61.26,61.33,61.26,61.31,71600.0,40.342,40.388,40.342,40.3749,71600.0
2015-04-13 15:00:00,61.31,61.34,61.27,61.32,114400.0,40.3749,40.3946,40.3485,40.3815,114400.0
2015-04-13 15:05:00,61.32,61.48,61.32,61.43,163300.0,40.3815,40.4868,40.3815,40.4539,163300.0
2015-04-13 15:10:00,61.42,61.43,61.35,61.4,76200.0,40.4473,40.4539,40.4012,40.4341,76200.0
2015-04-13 15:15:00,61.4,61.4,61.28,61.34,96400.0,40.4341,40.4341,40.3551,40.3946,96400.0
2015-04-13 15:20:00,61.34,61.34,61.19,61.24,95200.0,40.3946,40.3946,40.2959,40.3288,95200.0
2015-04-13 15:25:00,61.24,61.29,61.19,61.28,96500.0,40.3288,40.3617,40.2959,40.3551,96500.0
2015-04-13 15:30:00,61.27,61.31,61.25,61.28,137300.0,40.3485,40.3749,40.3354,40.3551,137300.0
2015-04-13 15:35:00,61.28,61.31,61.27,61.29,163800.0,40.3551,40.3749,40.3485,40.3617,163800.0
2015-04-13 15:40:00,61.29,61.33,61.24,61.3,260900.0,40.3617,40.388,40.3288,40.3683,260900.0
2015-04-13 15:45:00,61.3,61.31,61.26,61.3,277600.0,40.3683,40.3749,40.342,40.3683,277600.0
2015-04-13 15:50:00,61.3,61.3,61.25,61.27,290700.0,40.3683,40.3683,40.3354,40.3485,290700.0
2015-04-13 15:55:00,61.27,61.27,61.21,61.21,412100.0,40.3485,40.3485,40.309,40.309,412100.0
2015-04-14 09:30:00,61.4,61.45,61.18,61.32,233200.0,40.4341,40.4671,40.2893,40.3815,233200.0
2015-04-14 09:35:00,61.32,61.35,60.86,61.0,233600.0,40.3815,40.4012,40.0785,40.1707,233600.0
2015-04-14 09:40:00,61.0,61.07,60.96,61.0,152100.0,40.1707,40.2168,40.1444,40.1707,152100.0
2015-04-14 09:45:00,61.0,61.02,60.7,60.84,374200.0,40.1707,40.1839,39.9732,40.0654,374200.0
2015-04-14 09:50:00,60.84,60.9,60.68,60.7,107800.0,40.0654,40.1049,39.96,39.9732,107800.0
2015-04-14 09:55:00,60.68,60.76,60.53,60.54,149400.0,39.96,40.0127,39.8612,39.8678,149400.0
2015-04-14 10:00:00,60.55,60.7,60.55,60.63,213900.0,39.8744,39.9732,39.8744,39.9271,213900.0
2015-04-14 10:05:00,60.62,60.81,60.51,60.73,232000.0,39.9205,40.0456,39.848,39.9929,232000.0
2015-04-14 10:10:00,60.74,61.13,60.69,61.1,188800.0,39.9995,40.2563,39.9666,40.2366,188800.0
2015-04-14 10:15:00,61.1,61.16,60.96,61.1,107800.0,40.2366,40.2761,40.1444,40.2366,107800.0
2015-04-14 10:20:00,61.1,61.18,60.97,61.04,371400.0,40.2366,40.2893,40.151,40.1971,371400.0
2015-04-14 10:25:00,61.03,61.18,61.0,61.18,165500.0,40.1905,40.2893,40.1707,40.2893,165500.0
2015-04-14 10:30:00,61.17,61.18,60.98,60.98,109500.0,40.2827,40.2893,40.1576,40.1576,109500.0
2015-04-14 10:35:00,60.98,61.16,60.98,61.15,65700.0,40.1576,40.2761,40.1576,40.2695,65700.0
2015-04-14 10:40:00,61.15,61.23,61.11,61.22,111700.0,40.2695,40.3222,40.2432,40.3156,111700.0
2015-04-14 10:45:00,61.22,61.44,61.22,61.33,286600.0,40.3156,40.4605,40.3156,40.388,286600.0
2015-04-14 10:50:00,61.33,61.38,61.24,61.36,93100.0,40.388,40.421,40.3288,40.4078,93100.0
2015-04-14 10:55:00,61.37,61.37,61.2,61.3,108900.0,40.4144,40.4144,40.3024,40.3683,108900.0
2015-04-14 11:00:00,61.3,61.31,61.18,61.19,67100.0,40.3683,40.3749,40.2893,40.2959,67100.0
2015-04-14 11:05:00,61.18,61.25,61.14,61.25,103700.0,40.2893,40.3354,40.2629,40.3354,103700.0
2015-04-14 11:10:00,61.25,61.28,61.19,61.27,121200.0,40.3354,40.3551,40.2959,40.3485,121200.0
2015-04-14 11:15:00,61.28,61.38,61.27,61.3,165300.0,40.3551,40.421,40.3485,40.3683,165300.0
2015-04-14 11:20:00,61.3,61.32,61.19,61.19,78400.0,40.3683,40.3815,40.2959,40.2959,78400.0
2015-04-14 11:25:00,61.2,61.22,61.19,61.2,83800.0,40.3024,40.3156,40.2959,40.3024,83800.0
2015-04-14 11:30:00,61.2,61.3,61.19,61.25,71000.0,40.3024,40.3683,40.2959,40.3354,71000.0
2015-04-14 11:35:00,61.25,61.26,61.18,61.19,82500.0,40.3354,40.342,40.2893,40.2959,82500.0
2015-04-14 11:40:00,61.18,61.3,61.17,61.3,54300.0,40.2893,40.3683,40.2827,40.3683,54300.0
2015-04-14 11:45:00,61.3,61.42,61.29,61.41,115400.0,40.3683,40.4473,40.3617,40.4407,115400.0
2015-04-14 11:50:00,61.42,61.42,61.34,61.4,97700.0,40.4473,40.4473,40.3946,40.4341,97700.0
2015-04-14 11:55:00,61.39,61.42,61.36,61.42,133200.0,40.4276,40.4473,40.4078,40.4473,133200.0
2015-04-14 12:00:00,61.42,61.49,61.39,61.41,93100.0,40.4473,40.4934,40.4276,40.4407,93100.0
2015-04-14 12:05:00,61.41,61.47,61.33,61.45,52900.0,40.4407,40.4802,40.388,40.4671,52900.0
2015-04-14 12:10:00,61.45,61.49,61.36,61.48,36300.0,40.4671,40.4934,40.4078,40.4868,36300.0
2015-04-14 12:15:00,61.48,61.5,61.43,61.45,65400.0,40.4868,40.5,40.4539,40.4671,65400.0
2015-04-14 12:20:00,61.46,61.46,61.4,61.46,38500.0,40.4737,40.4737,40.4341,40.4737,38500.0
2015-04-14 12:25:00,61.46,61.46,61.42,61.45,103300.0,40.4737,40.4737,40.4473,40.4671,103300.0
2015-04-14 12:30:00,61.45,61.55,61.42,61.47,126400.0,40.4671,40.5329,40.4473,40.4802,126400.0
2015-04-14 12:35:00,61.47,61.48,61.42,61.45,180600.0,40.4802,40.4868,40.4473,40.4671,180600.0
2015-04-14 12:40:00,61.45,61.51,61.45,61.51,204200.0,40.4671,40.5066,40.4671,40.5066,204200.0
2015-04-14 12:45:00,61.51,61.78,61.51,61.56,232200.0,40.5066,40.6844,40.5066,40.5395,232200.0
2015-04-14 12:50:00,61.55,61.62,61.47,61.49,213000.0,40.5329,40.579,40.4802,40.4934,213000.0
2015-04-14 12:55:00,61.49,61.66,61.48,61.62,192800.0,40.4934,40.6054,40.4868,40.579,192800.0
2015-04-14 13:00:00,61.61,61.68,61.58,61.62,101200.0,40.5724,40.6185,40.5527,40.579,101200.0
2015-04-14 13:05:00,61.62,61.62,61.48,61.48,98100.0,40.579,40.579,40.4868,40.4868,98100.0
2015-04-14 13:10:00,61.48,61.49,61.41,61.47,50000.0,40.4868,40.4934,40.4407,40.4802,50000.0
2015-04-14 13:15:00,61.46,61.47,61.32,61.4,48300.0,40.4737,40.4802,40.3815,40.4341,48300.0
2015-04-14 13:20:00,61.4,61.41,61.35,61.38,48100.0,40.4341,40.4407,40.4012,40.421,48100.0
2015-04-14 13:25:00,61.39,61.43,61.37,61.42,38000.0,40.4276,40.4539,40.4144,40.4473,38000.0
2015-04-14 13:30:00,61.42,61.47,61.41,61.45,59400.0,40.4473,40.4802,40.4407,40.4671,59400.0
2015-04-14 13:35:00,61.45,61.5,61.43,61.44,67900.0,40.4671,40.5,40.4539,40.4605,67900.0
2015-04-14 13:40:00,61.44,61.44,61.36,61.37,74500.0,40.4605,40.4605,40.4078,40.4144,74500.0
2015-04-14 13:45:00,61.36,61.54,61.35,61.52,235800.0,40.4078,40.5263,40.4012,40.5132,235800.0
2015-04-14 13:50:00,61.52,61.65,61.45,61.63,315200.0,40.5132,40.5988,40.4671,40.5856,315200.0
2015-04-14 13:55:00,61.63,61.66,61.56,61.56,82300.0,40.5856,40.6054,40.5395,40.5395,82300.0
2015-04-14 14:00:00,61.56,61.64,61.56,61.64,75100.0,40.5395,40.5922,40.5395,40.5922,75100.0
2015-04-14 14:05:00,61.64,61.66,61.6,61.64,55000.0,40.5922,40.6054,40.5659,40.5922,55000.0
2015-04-14 14:10:00,61.64,61.64,61.55,61.55,201100.0,40.5922,40.5922,40.5329,40.5329,201100.0
2015-04-14 14:15:00,61.55,61.65,61.55,61.6,108500.0,40.5329,40.5988,40.5329,40.5659,108500.0
2015-04-14 14:20:00,61.59,61.67,61.59,61.62,97200.0,40.5593,40.612,40.5593,40.579,97200.0
2015-04-14 14:25:00,61.61,61.68,61.59,61.68,67800.0,40.5724,40.6185,40.5593,40.6185,67800.0
2015-04-14 14:30:00,61.68,61.74,61.67,61.72,99200.0,40.6185,40.658,40.612,40.6449,99200.0
2015-04-14 14:35:00,61.71,61.72,61.62,61.66,86300.0,40.6383,40.6449,40.579,40.6054,86300.0
2015-04-14 14:40:00,61.65,61.73,61.64,61.72,200700.0,40.5988,40.6515,40.5922,40.6449,200700.0
2015-04-14 14:45:00,61.73,61.74,61.59,61.68,81300.0,40.6515,40.658,40.5593,40.6185,81300.0
2015-04-14 14:50:00,61.68,61.69,61.64,61.66,98000.0,40.6185,40.6251,40.5922,40.6054,98000.0
2015-04-14 14:55:00,61.67,61.78,61.66,61.74,152900.0,40.612,40.6844,40.6054,40.658,152900.0
2015-04-14 15:00:00,61.73,61.81,61.73,61.75,173600.0,40.6515,40.7041,40.6515,40.6646,173600.0
2015-04-14 15:05:00,61.75,61.76,61.63,61.63,120700.0,40.6646,40.6712,40.5856,40.5856,120700.0
2015-04-14 15:10:00,61.62,61.66,61.62,61.64,416400.0,40.579,40.6054,40.579,40.5922,416400.0
2015-04-14 15:15:00,61.64,61.71,61.62,61.71,110800.0,40.5922,40.6383,40.579,40.6383,110800.0
2015-04-14 15:20:00,61.7,61.74,61.64,61.67,150300.0,40.6317,40.658,40.5922,40.612,150300.0
2015-04-14 15:25:00,61.66,61.71,61.61,61.65,377000.0,40.6054,40.6383,40.5724,40.5988,377000.0
2015-04-14 15:30:00,61.65,61.74,61.64,61.74,88400.0,40.5988,40.658,40.5922,40.658,88400.0
2015-04-14 15:35:00,61.74,61.75,61.68,61.7,110900.0,40.658,40.6646,40.6185,40.6317,110900.0
2015-04-14 15:40:00,61.7,61.74,61.67,61.73,171300.0,40.6317,40.658,40.612,40.6515,171300.0
2015-04-14 15:45:00,61.72,61.76,61.69,61.7,202100.0,40.6449,40.6712,40.6251,40.6317,202100.0
2015-04-14 15:50:00,61.7,61.72,61.64,61.65,318600.0,40.6317,40.6449,40.5922,40.5988,318600.0
2015-04-14 15:55:00,61.64,61.72,61.6,61.72,399600.0,40.5922,40.6449,40.5659,40.6449,399600.0
2015-04-15 09:30:00,62.1,62.69,61.97,62.55,612600.0,40.8951,41.2837,40.8095,41.1915,612600.0
2015-04-15 09:35:00,62.55,62.57,62.32,62.44,301800.0,41.1915,41.2046,41.04,41.119,301800.0
2015-04-15 09:40:00,62.49,62.6,62.43,62.52,143400.0,41.152,41.2244,41.1124,41.1717,143400.0
2015-04-15 09:45:00,62.52,62.53,62.34,62.48,167600.0,41.1717,41.1783,41.0532,41.1454,167600.0
2015-04-15 09:50:00,62.49,62.55,62.4,62.55,143300.0,41.152,41.1915,41.0927,41.1915,143300.0
2015-04-15 09:55:00,62.55,62.7,62.48,62.51,129000.0,41.1915,41.2902,41.1454,41.1651,129000.0
2015-04-15 10:00:00,62.52,62.56,62.36,62.48,135500.0,41.1717,41.198,41.0663,41.1454,135500.0
2015-04-15 10:05:00,62.49,62.59,62.47,62.58,137600.0,41.152,41.2178,41.1388,41.2112,137600.0
2015-04-15 10:10:00,62.58,62.62,62.5,62.52,183000.0,41.2112,41.2376,41.1585,41.1717,183000.0
2015-04-15 10:15:00,62.53,62.59,62.49,62.49,105700.0,41.1783,41.2178,41.152,41.152,105700.0
2015-04-15 10:20:00,62.5,62.6,62.49,62.6,137100.0,41.1585,41.2244,41.152,41.2244,137100.0
2015-04-15 10:25:00,62.6,62.6,62.5,62.53,131700.0,41.2244,41.2244,41.1585,41.1783,131700.0
2015-04-15 10:30:00,62.57,62.6,62.52,62.59,150200.0,41.2046,41.2244,41.1717,41.2178,150200.0
2015-04-15 10:35:00,62.59,62.6,62.52,62.57,83400.0,41.2178,41.2244,41.1717,41.2046,83400.0
2015-04-15 10:40:00,62.56,62.6,62.55,62.58,101200.0,41.198,41.2244,41.1915,41.2112,101200.0
2015-04-15 10:45:00,62.57,62.58,62.5,62.51,71200.0,41.2046,41.2112,41.1585,41.1651,71200.0
2015-04-15 10:50:00,62.52,62.54,62.5,62.52,63400.0,41.1717,41.1849,41.1585,41.1717,63400.0
2015-04-15 10:55:00,62.53,62.55,62.41,62.54,137900.0,41.1783,41.1915,41.0993,41.1849,137900.0
2015-04-15 11:00:00,62.53,62.59,62.49,62.52,67500.0,41.1783,41.2178,41.152,41.1717,67500.0
2015-04-15 11:05:00,62.51,62.54,62.36,62.37,74000.0,41.1651,41.1849,41.0663,41.0729,74000.0
2015-04-15 11:10:00,62.37,62.45,62.26,62.43,142500.0,41.0729,41.1256,41.0005,41.1124,142500.0
2015-04-15 11:15:00,62.42,62.49,62.38,62.48,70500.0,41.1059,41.152,41.0795,41.1454,70500.0
2015-04-15 11:20:00,62.47,62.47,62.31,62.36,87300.0,41.1388,41.1388,41.0334,41.0663,87300.0
2015-04-15 11:25:00,62.35,62.35,62.26,62.33,56100.0,41.0598,41.0598,41.0005,41.0466,56100.0
2015-04-15 11:30:00,62.33,62.33,62.13,62.19,65600.0,41.0466,41.0466,40.9149,40.9544,65600.0
2015-04-15 11:35:00,62.21,62.31,62.2,62.21,70500.0,40.9676,41.0334,40.961,40.9676,70500.0
2015-04-15 11:40:00,62.21,62.35,62.21,62.32,80600.0,40.9676,41.0598,40.9676,41.04,80600.0
2015-04-15 11:45:00,62.33,62.38,62.31,62.38,51300.0,41.0466,41.0795,41.0334,41.0795,51300.0
2015-04-15 11:50:00,62.37,62.56,62.36,62.52,126600.0,41.0729,41.198,41.0663,41.1717,126600.0
2015-04-15 11:55:00,62.52,62.58,62.49,62.53,73300.0,41.1717,41.2112,41.152,41.1783,73300.0
2015-04-15 12:00:00,62.55,62.59,62.48,62.5,137500.0,41.1915,41.2178,41.1454,41.1585,137500.0
2015-04-15 12:05:00,62.5,62.53,62.49,62.5,70600.0,41.1585,41.1783,41.152,41.1585,70600.0
2015-04-15 12:10:00,62.51,62.53,62.49,62.51,69100.0,41.1651,41.1783,41.152,41.1651,69100.0
2015-04-15 12:15:00,62.51,62.53,62.41,62.47,143200.0,41.1651,41.1783,41.0993,41.1388,143200.0
2015-04-15 12:20:00,62.47,62.51,62.35,62.36,70500.0,41.1388,41.1651,41.0598,41.0663,70500.0
2015-04-15 12:25:00,62.36,62.42,62.35,62.41,44200.0,41.0663,41.1059,41.0598,41.0993,44200.0
2015-04-15 12:30:00,62.41,62.42,62.25,62.25,122100.0,41.0993,41.1059,40.9939,40.9939,122100.0
2015-04-15 12:35:00,62.25,62.3,62.22,62.23,100600.0,40.9939,41.0268,40.9741,40.9807,100600.0
2015-04-15 12:40:00,62.24,62.27,62.22,62.25,108100.0,40.9873,41.0071,40.9741,40.9939,108100.0
2015-04-15 12:45:00,62.26,62.28,62.23,62.25,47500.0,41.0005,41.0137,40.9807,40.9939,47500.0
2015-04-15 12:50:00,62.24,62.4,62.24,62.39,72100.0,40.9873,41.0927,40.9873,41.0861,72100.0
2015-04-15 12:55:00,62.39,62.43,62.36,62.39,59000.0,41.0861,41.1124,41.0663,41.0861,59000.0
2015-04-15 13:00:00,62.38,62.41,62.31,62.33,50500.0,41.0795,41.0993,41.0334,41.0466,50500.0
2015-04-15 13:05:00,62.33,62.41,62.32,62.4,63100.0,41.0466,41.0993,41.04,41.0927,63100.0
2015-04-15 13:10:00,62.39,62.48,62.31,62.34,128800.0,41.0861,41.1454,41.0334,41.0532,128800.0
2015-04-15 13:15:00,62.36,62.39,62.32,62.38,41900.0,41.0663,41.0861,41.04,41.0795,41900.0
2015-04-15 13:20:00,62.37,62.47,62.37,62.43,48200.0,41.0729,41.1388,41.0729,41.1124,48200.0
2015-04-15 13:25:00,62.43,62.5,62.38,62.48,115700.0,41.1124,41.1585,41.0795,41.1454,115700.0
2015-04-15 13:30:00,62.47,62.5,62.35,62.36,63200.0,41.1388,41.1585,41.0598,41.0663,63200.0
2015-04-15 13:35:00,62.38,62.39,62.22,62.23,82100.0,41.0795,41.0861,40.9741,40.9807,82100.0
2015-04-15 13:40:00,62.23,62.39,62.23,62.39,79900.0,40.9807,41.0861,40.9807,41.0861,79900.0
2015-04-15 13:45:00,62.39,62.4,62.3,62.37,71900.0,41.0861,41.0927,41.0268,41.0729,71900.0
2015-04-15 13:50:00,62.37,62.37,62.24,62.29,111900.0,41.0729,41.0729,40.9873,41.0202,111900.0
2015-04-15 13:55:00,62.29,62.31,62.23,62.31,92800.0,41.0202,41.0334,40.9807,41.0334,92800.0
2015-04-15 14:00:00,62.31,62.45,62.3,62.43,85000.0,41.0334,41.1256,41.0268,41.1124,85000.0
2015-04-15 14:05:00,62.43,62.46,62.39,62.41,62100.0,41.1124,41.1322,41.0861,41.0993,62100.0
2015-04-15 14:10:00,62.41,62.43,62.33,62.33,77300.0,41.0993,41.1124,41.0466,41.0466,77300.0
2015-04-15 14:15:00,62.33,62.36,62.27,62.34,48800.0,41.0466,41.0663,41.0071,41.0532,48800.0
2015-04-15 14:20:00,62.34,62.43,62.33,62.42,125000.0,41.0532,41.1124,41.0466,41.1059,125000.0
2015-04-15 14:25:00,62.42,62.5,62.36,62.49,153200.0,41.1059,41.1585,41.0663,41.152,153200.0
2015-04-15 14:30:00,62.48,62.5,62.44,62.47,101600.0,41.1454,41.1585,41.119,41.1388,101600.0
2015-04-15 14:35:00,62.47,62.51,62.37,62.41,172700.0,41.1388,41.1651,41.0729,41.0993,172700.0
2015-04-15 14:40:00,62.42,62.48,62.36,62.43,68900.0,41.1059,41.1454,41.0663,41.1124,68900.0
2015-04-15 14:45:00,62.43,62.54,62.41,62.54,81600.0,41.1124,41.1849,41.0993,41.1849,81600.0
2015-04-15 14:50:00,62.54,62.59,62.52,62.55,192800.0,41.1849,41.2178,41.1717,41.1915,192800.0
2015-04-15 14:55:00,62.55,62.56,62.52,62.55,122800.0,41.1915,41.198,41.1717,41.1915,122800.0
2015-04-15 15:00:00,62.55,62.56,62.46,62.47,243400.0,41.1915,41.198,41.1322,41.1388,243400.0
2015-04-15 15:05:00,62.46,62.48,62.29,62.3,84400.0,41.1322,41.1454,41.0202,41.0268,84400.0
2015-04-15 15:10:00,62.29,62.33,62.23,62.24,99300.0,41.0202,41.0466,40.9807,40.9873,99300.0
2015-04-15 15:15:00,62.24,62.27,62.17,62.27,94500.0,40.9873,41.0071,40.9412,41.0071,94500.0
2015-04-15 15:20:00,62.26,62.32,62.18,62.23,93500.0,41.0005,41.04,40.9478,40.9807,93500.0
2015-04-15 15:25:00,62.24,62.25,62.17,62.18,170400.0,40.9873,40.9939,40.9412,40.9478,170400.0
2015-04-15 15:30:00,62.19,62.2,62.15,62.18,121600.0,40.9544,40.961,40.928,40.9478,121600.0
2015-04-15 15:35:00,62.18,62.2,62.1,62.16,200400.0,40.9478,40.961,40.8951,40.9346,200400.0
2015-04-15 15:40:00,62.16,62.18,62.06,62.1,176900.0,40.9346,40.9478,40.8688,40.8951,176900.0
2015-04-15 15:45:00,62.1,62.12,62.08,62.12,121500.0,40.8951,40.9083,40.882,40.9083,121500.0
2015-04-15 15:50:00,62.12,62.12,62.05,62.08,230400.0,40.9083,40.9083,40.8622,40.882,230400.0
2015-04-15 15:55:00,62.07,62.13,62.01,62.02,591600.0,40.8754,40.9149,40.8359,40.8424,591600.0
2015-04-16 09:30:00,61.8,62.37,61.65,62.35,286300.0,40.6976,41.0729,40.5988,41.0598,286300.0
2015-04-16 09:35:00,62.37,62.38,62.16,62.3,70500.0,41.0729,41.0795,40.9346,41.0268,70500.0
2015-04-16 09:40:00,62.29,62.34,62.16,62.28,86400.0,41.0202,41.0532,40.9346,41.0137,86400.0
2015-04-16 09:45:00,62.28,62.43,62.23,62.41,150100.0,41.0137,41.1124,40.9807,41.0993,150100.0
2015-04-16 09:50:00,62.41,62.44,62.28,62.33,182800.0,41.0993,41.119,41.0137,41.0466,182800.0
2015-04-16 09:55:00,62.34,62.46,62.28,62.41,267500.0,41.0532,41.1322,41.0137,41.0993,267500.0
2015-04-16 10:00:00,62.42,62.58,62.4,62.55,145800.0,41.1059,41.2112,41.0927,41.1915,145800.0
2015-04-16 10:05:00,62.55,62.6,62.39,62.55,152000.0,41.1915,41.2244,41.0861,41.1915,152000.0
2015-04-16 10:10:00,62.55,62.6,62.42,62.44,191100.0,41.1915,41.2244,41.1059,41.119,191100.0
2015-04-16 10:15:00,62.42,62.59,62.39,62.57,72700.0,41.1059,41.2178,41.0861,41.2046,72700.0
2015-04-16 10:20:00,62.58,62.72,62.57,62.66,268500.0,41.2112,41.3034,41.2046,41.2639,268500.0
2015-04-16 10:25:00,62.67,62.72,62.63,62.7,244100.0,41.2705,41.3034,41.2441,41.2902,244100.0
2015-04-16 10:30:00,62.69,62.87,62.67,62.77,259600.0,41.2837,41.4022,41.2705,41.3363,259600.0
2015-04-16 10:35:00,62.77,62.77,62.65,62.66,90400.0,41.3363,41.3363,41.2573,41.2639,90400.0
2015-04-16 10:40:00,62.67,62.7,62.53,62.63,119300.0,41.2705,41.2902,41.1783,41.2441,119300.0
2015-04-16 10:45:00,62.65,62.84,62.63,62.75,146600.0,41.2573,41.3824,41.2441,41.3232,146600.0
2015-04-16 10:50:00,62.76,62.87,62.74,62.79,54600.0,41.3298,41.4022,41.3166,41.3495,54600.0
2015-04-16 10:55:00,62.78,62.87,62.77,62.78,60800.0,41.3429,41.4022,41.3363,41.3429,60800.0
2015-04-16 11:00:00,62.76,62.83,62.75,62.81,61400.0,41.3298,41.3759,41.3232,41.3627,61400.0
2015-04-16 11:05:00,62.82,62.85,62.78,62.8,93900.0,41.3693,41.389,41.3429,41.3561,93900.0
2015-04-16 11:10:00,62.79,62.84,62.72,62.72,65300.0,41.3495,41.3824,41.3034,41.3034,65300.0
2015-04-16 11:15:00,62.72,62.8,62.71,62.71,60800.0,41.3034,41.3561,41.2968,41.2968,60800.0
2015-04-16 11:20:00,62.71,62.85,62.69,62.84,104400.0,41.2968,41.389,41.2837,41.3824,104400.0
2015-04-16 11:25:00,62.83,62.84,62.73,62.76,44800.0,41.3759,41.3824,41.31,41.3298,44800.0
2015-04-16 11:30:00,62.75,62.8,62.69,62.71,43200.0,41.3232,41.3561,41.2837,41.2968,43200.0
2015-04-16 11:35:00,62.71,62.75,62.69,62.7,52500.0,41.2968,41.3232,41.2837,41.2902,52500.0
2015-04-16 11:40:00,62.71,62.71,62.6,62.61,79500.0,41.2968,41.2968,41.2244,41.231,79500.0
2015-04-16 11:45:00,62.6,62.71,62.6,62.66,87400.0,41.2244,41.2968,41.2244,41.2639,87400.0
2015-04-16 11:50:00,62.65,62.68,62.6,62.62,65900.0,41.2573,41.2771,41.2244,41.2376,65900.0
2015-04-16 11:55:00,62.62,62.69,62.55,62.6,182300.0,41.2376,41.2837,41.1915,41.2244,182300.0
2015-04-16 12:00:00,62.61,62.73,62.61,62.71,42900.0,41.231,41.31,41.231,41.2968,42900.0
2015-04-16 12:05:00,62.71,62.75,62.64,62.71,31800.0,41.2968,41.3232,41.2507,41.2968,31800.0
2015-04-16 12:10:00,62.71,62.76,62.68,62.71,65800.0,41.2968,41.3298,41.2771,41.2968,65800.0
2015-04-16 12:15:00,62.71,62.72,62.62,62.66,40200.0,41.2968,41.3034,41.2376,41.2639,40200.0
2015-04-16 12:20:00,62.66,62.72,62.63,62.7,35800.0,41.2639,41.3034,41.2441,41.2902,35800.0
2015-04-16 12:25:00,62.7,62.73,62.6,62.61,23600.0,41.2902,41.31,41.2244,41.231,23600.0
2015-04-16 12:30:00,62.62,62.68,62.6,62.64,24600.0,41.2376,41.2771,41.2244,41.2507,24600.0
2015-04-16 12:35:00,62.64,62.65,62.61,62.61,35200.0,41.2507,41.2573,41.231,41.231,35200.0
2015-04-16 12:40:00,62.61,62.69,62.59,62.62,47500.0,41.231,41.2837,41.2178,41.2376,47500.0
2015-04-16 12:45:00,62.63,62.65,62.57,62.57,44100.0,41.2441,41.2573,41.2046,41.2046,44100.0
2015-04-16 12:50:00,62.58,62.59,62.51,62.55,50500.0,41.2112,41.2178,41.1651,41.1915,50500.0
2015-04-16 12:55:00,62.55,62.61,62.5,62.61,108000.0,41.1915,41.231,41.1585,41.231,108000.0
2015-04-16 13:00:00,62.6,62.65,62.59,62.65,47900.0,41.2244,41.2573,41.2178,41.2573,47900.0
2015-04-16 13:05:00,62.65,62.74,62.64,62.69,66300.0,41.2573,41.3166,41.2507,41.2837,66300.0
2015-04-16 13:10:00,62.69,62.7,62.63,62.7,42100.0,41.2837,41.2902,41.2441,41.2902,42100.0
2015-04-16 13:15:00,62.69,62.81,62.64,62.81,66200.0,41.2837,41.3627,41.2507,41.3627,66200.0
2015-04-16 13:20:00,62.8,62.85,62.73,62.73,68200.0,41.3561,41.389,41.31,41.31,68200.0
2015-04-16 13:25:00,62.72,62.75,62.64,62.74,117900.0,41.3034,41.3232,41.2507,41.3166,117900.0
2015-04-16 13:30:00,62.74,62.79,62.68,62.69,60200.0,41.3166,41.3495,41.2771,41.2837,60200.0
2015-04-16 13:35:00,62.7,62.7,62.6,62.64,96000.0,41.2902,41.2902,41.2244,41.2507,96000.0
2015-04-16 13:40:00,62.64,62.67,62.59,62.67,57700.0,41.2507,41.2705,41.2178,41.2705,57700.0
2015-04-16 13:45:00,62.66,62.8,62.65,62.77,70500.0,41.2639,41.3561,41.2573,41.3363,70500.0
2015-04-16 13:50:00,62.76,62.9,62.75,62.88,79700.0,41.3298,41.422,41.3232,41.4088,79700.0
2015-04-16 13:55:00,62.88,62.91,62.78,62.81,49600.0,41.4088,41.4285,41.3429,41.3627,49600.0
2015-04-16 14:00:00,62.81,62.85,62.71,62.74,54900.0,41.3627,41.389,41.2968,41.3166,54900.0
2015-04-16 14:05:00,62.74,62.74,62.61,62.61,47400.0,41.3166,41.3166,41.231,41.231,47400.0
2015-04-16 14:10:00,62.61,62.65,62.47,62.56,119800.0,41.231,41.2573,41.1388,41.198,119800.0
2015-04-16 14:15:00,62.56,62.63,62.55,62.61,98600.0,41.198,41.2441,41.1915,41.231,98600.0
2015-04-16 14:20:00,62.61,62.63,62.58,62.6,70500.0,41.231,41.2441,41.2112,41.2244,70500.0
2015-04-16 14:25:00,62.59,62.61,62.54,62.59,51700.0,41.2178,41.231,41.1849,41.2178,51700.0
2015-04-16 14:30:00,62.59,62.61,62.55,62.58,45200.0,41.2178,41.231,41.1915,41.2112,45200.0
2015-04-16 14:35:00,62.58,62.63,62.57,62.63,54900.0,41.2112,41.2441,41.2046,41.2441,54900.0
2015-04-16 14:40:00,62.63,62.66,62.59,62.63,65100.0,41.2441,41.2639,41.2178,41.2441,65100.0
2015-04-16 14:45:00,62.63,62.63,62.56,62.58,52300.0,41.2441,41.2441,41.198,41.2112,52300.0
2015-04-16 14:50:00,62.58,62.63,62.57,62.58,53100.0,41.2112,41.2441,41.2046,41.2112,53100.0
2015-04-16 14:55:00,62.59,62.61,62.56,62.6,64400.0,41.2178,41.231,41.198,41.2244,64400.0
2015-04-16 15:00:00,62.6,62.64,62.59,62.62,65700.0,41.2244,41.2507,41.2178,41.2376,65700.0
2015-04-16 15:05:00,62.62,62.65,62.59,62.62,106800.0,41.2376,41.2573,41.2178,41.2376,106800.0
2015-04-16 15:10:00,62.62,62.68,62.61,62.65,277200.0,41.2376,41.2771,41.231,41.2573,277200.0
2015-04-16 15:15:00,62.63,62.65,62.58,62.58,132400.0,41.2441,41.2573,41.2112,41.2112,132400.0
2015-04-16 15:20:00,62.58,62.65,62.57,62.58,197400.0,41.2112,41.2573,41.2046,41.2112,197400.0
2015-04-16 15:25:00,62.58,62.63,62.56,62.59,146400.0,41.2112,41.2441,41.198,41.2178,146400.0
2015-04-16 15:30:00,62.6,62.6,62.53,62.56,143600.0,41.2244,41.2244,41.1783,41.198,143600.0
2015-04-16 15:35:00,62.57,62.59,62.52,62.57,120400.0,41.2046,41.2178,41.1717,41.2046,120400.0
2015-04-16 15:40:00,62.56,62.63,62.5,62.55,149200.0,41.198,41.2441,41.1585,41.1915,149200.0
2015-04-16 15:45:00,62.55,62.57,62.47,62.51,249900.0,41.1915,41.2046,41.1388,41.1651,249900.0
2015-04-16 15:50:00,62.51,62.55,62.46,62.54,225400.0,41.1651,41.1915,41.1322,41.1849,225400.0
2015-04-16 15:55:00,62.53,62.59,62.5,62.58,233900.0,41.1783,41.2178,41.1585,41.2112,233900.0
2015-04-17 09:30:00,62.12,62.73,62.08,62.57,601900.0,40.9083,41.31,40.882,41.2046,601900.0
2015-04-17 09:35:00,62.54,62.79,62.5,62.54,111100.0,41.1849,41.3495,41.1585,41.1849,111100.0
2015-04-17 09:40:00,62.54,62.6,62.4,62.47,154800.0,41.1849,41.2244,41.0927,41.1388,154800.0
2015-04-17 09:45:00,62.44,62.52,62.3,62.52,81000.0,41.119,41.1717,41.0268,41.1717,81000.0
2015-04-17 09:50:00,62.51,62.61,62.37,62.53,73600.0,41.1651,41.231,41.0729,41.1783,73600.0
2015-04-17 09:55:00,62.53,62.57,62.46,62.47,87500.0,41.1783,41.2046,41.1322,41.1388,87500.0
2015-04-17 10:00:00,62.47,62.53,62.44,62.5,138800.0,41.1388,41.1783,41.119,41.1585,138800.0
2015-04-17 10:05:00,62.5,62.55,62.23,62.23,139200.0,41.1585,41.1915,40.9807,40.9807,139200.0
2015-04-17 10:10:00,62.23,62.26,62.11,62.22,84300.0,40.9807,41.0005,40.9017,40.9741,84300.0
2015-04-17 10:15:00,62.23,62.38,62.18,62.31,145100.0,40.9807,41.0795,40.9478,41.0334,145100.0
2015-04-17 10:20:00,62.32,62.32,62.14,62.18,165100.0,41.04,41.04,40.9215,40.9478,165100.0
2015-04-17 10:25:00,62.17,62.24,62.14,62.22,134100.0,40.9412,40.9873,40.9215,40.9741,134100.0
2015-04-17 10:30:00,62.22,62.31,62.22,62.31,112800.0,40.9741,41.0334,40.9741,41.0334,112800.0
2015-04-17 10:35:00,62.29,62.4,62.29,62.32,91000.0,41.0202,41.0927,41.0202,41.04,91000.0
2015-04-17 10:40:00,62.32,62.49,62.29,62.44,97900.0,41.04,41.152,41.0202,41.119,97900.0
2015-04-17 10:45:00,62.43,62.45,62.31,62.32,51600.0,41.1124,41.1256,41.0334,41.04,51600.0
2015-04-17 10:50:00,62.32,62.33,62.27,62.3,91700.0,41.04,41.0466,41.0071,41.0268,91700.0
2015-04-17 10:55:00,62.29,62.32,62.29,62.3,64400.0,41.0202,41.04,41.0202,41.0268,64400.0
2015-04-17 11:00:00,62.29,62.3,62.14,62.19,151400.0,41.0202,41.0268,40.9215,40.9544,151400.0
2015-04-17 11:05:00,62.18,62.25,62.1,62.23,76200.0,40.9478,40.9939,40.8951,40.9807,76200.0
2015-04-17 11:10:00,62.23,62.26,62.21,62.25,46400.0,40.9807,41.0005,40.9676,40.9939,46400.0
2015-04-17 11:15:00,62.25,62.27,62.21,62.22,50400.0,40.9939,41.0071,40.9676,40.9741,50400.0
2015-04-17 11:20:00,62.22,62.26,62.19,62.22,60400.0,40.9741,41.0005,40.9544,40.9741,60400.0
2015-04-17 11:25:00,62.22,62.22,62.09,62.12,84400.0,40.9741,40.9741,40.8885,40.9083,84400.0
2015-04-17 11:30:00,62.12,62.12,62.05,62.08,58400.0,40.9083,40.9083,40.8622,40.882,58400.0
2015-04-17 11:35:00,62.09,62.13,62.04,62.07,52700.0,40.8885,40.9149,40.8556,40.8754,52700.0
2015-04-17 11:40:00,62.07,62.11,62.01,62.09,118800.0,40.8754,40.9017,40.8359,40.8885,118800.0
2015-04-17 11:45:00,62.1,62.2,62.09,62.15,77600.0,40.8951,40.961,40.8885,40.928,77600.0
2015-04-17 11:50:00,62.15,62.2,62.14,62.2,62900.0,40.928,40.961,40.9215,40.961,62900.0
2015-04-17 11:55:00,62.21,62.27,62.17,62.22,55500.0,40.9676,41.0071,40.9412,40.9741,55500.0
2015-04-17 12:00:00,62.22,62.3,62.21,62.27,87200.0,40.9741,41.0268,40.9676,41.0071,87200.0
2015-04-17 12:05:00,62.28,62.28,62.15,62.25,178300.0,41.0137,41.0137,40.928,40.9939,178300.0
2015-04-17 12:10:00,62.25,62.39,62.25,62.38,69500.0,40.9939,41.0861,40.9939,41.0795,69500.0
2015-04-17 12:15:00,62.38,62.39,62.28,62.32,47500.0,41.0795,41.0861,41.0137,41.04,47500.0
2015-04-17 12:20:00,62.32,62.32,62.25,62.26,69500.0,41.04,41.04,40.9939,41.0005,69500.0
2015-04-17 12:25:00,62.25,62.27,62.2,62.26,111100.0,40.9939,41.0071,40.961,41.0005,111100.0
2015-04-17 12:30:00,62.25,62.25,62.12,62.12,90900.0,40.9939,40.9939,40.9083,40.9083,90900.0
2015-04-17 12:35:00,62.12,62.19,62.1,62.19,66700.0,40.9083,40.9544,40.8951,40.9544,66700.0
2015-04-17 12:40:00,62.2,62.21,62.16,62.19,135800.0,40.961,40.9676,40.9346,40.9544,135800.0
2015-04-17 12:45:00,62.2,62.32,62.18,62.32,30500.0,40.961,41.04,40.9478,41.04,30500.0
2015-04-17 12:50:00,62.33,62.36,62.24,62.27,48900.0,41.0466,41.0663,40.9873,41.0071,48900.0
2015-04-17 12:55:00,62.27,62.41,62.27,62.39,51400.0,41.0071,41.0993,41.0071,41.0861,51400.0
2015-04-17 13:00:00,62.39,62.43,62.33,62.4,54100.0,41.0861,41.1124,41.0466,41.0927,54100.0
2015-04-17 13:05:00,62.39,62.41,62.36,62.39,38000.0,41.0861,41.0993,41.0663,41.0861,38000.0
2015-04-17 13:10:00,62.39,62.42,62.36,62.36,41100.0,41.0861,41.1059,41.0663,41.0663,41100.0
2015-04-17 13:15:00,62.36,62.42,62.36,62.42,47300.0,41.0663,41.1059,41.0663,41.1059,47300.0
2015-04-17 13:20:00,62.43,62.44,62.26,62.29,97500.0,41.1124,41.119,41.0005,41.0202,97500.0
2015-04-17 13:25:00,62.28,62.29,62.22,62.26,77500.0,41.0137,41.0202,40.9741,41.0005,77500.0
2015-04-17 13:30:00,62.25,62.27,62.22,62.23,71200.0,40.9939,41.0071,40.9741,40.9807,71200.0
2015-04-17 13:35:00,62.23,62.27,62.22,62.25,51000.0,40.9807,41.0071,40.9741,40.9939,51000.0
2015-04-17 13:40:00,62.24,62.24,62.19,62.23,46400.0,40.9873,40.9873,40.9544,40.9807,46400.0
2015-04-17 13:45:00,62.23,62.27,62.19,62.27,49500.0,40.9807,41.0071,40.9544,41.0071,49500.0
2015-04-17 13:50:00,62.26,62.33,62.26,62.31,114900.0,41.0005,41.0466,41.0005,41.0334,114900.0
2015-04-17 13:55:00,62.31,62.32,62.23,62.25,130100.0,41.0334,41.04,40.9807,40.9939,130100.0
2015-04-17 14:00:00,62.25,62.3,62.18,62.19,67000.0,40.9939,41.0268,40.9478,40.9544,67000.0
2015-04-17 14:05:00,62.18,62.22,62.0,62.06,154300.0,40.9478,40.9741,40.8293,40.8688,154300.0
2015-04-17 14:10:00,62.07,62.1,61.91,61.96,180800.0,40.8754,40.8951,40.77,40.8029,180800.0
2015-04-17 14:15:00,61.94,62.05,61.87,62.05,201800.0,40.7898,40.8622,40.7437,40.8622,201800.0
2015-04-17 14:20:00,62.05,62.22,62.01,62.22,143100.0,40.8622,40.9741,40.8359,40.9741,143100.0
2015-04-17 14:25:00,62.22,62.22,62.11,62.15,102300.0,40.9741,40.9741,40.9017,40.928,102300.0
2015-04-17 14:30:00,62.14,62.15,62.1,62.14,95000.0,40.9215,40.928,40.8951,40.9215,95000.0
2015-04-17 14:35:00,62.14,62.15,62.1,62.13,98300.0,40.9215,40.928,40.8951,40.9149,98300.0
2015-04-17 14:40:00,62.12,62.24,62.12,62.22,86400.0,40.9083,40.9873,40.9083,40.9741,86400.0
2015-04-17 14:45:00,62.22,62.23,62.14,62.17,70200.0,40.9741,40.9807,40.9215,40.9412,70200.0
2015-04-17 14:50:00,62.16,62.16,62.1,62.13,64100.0,40.9346,40.9346,40.8951,40.9149,64100.0
2015-04-17 14:55:00,62.13,62.23,62.11,62.21,78700.0,40.9149,40.9807,40.9017,40.9676,78700.0
2015-04-17 15:00:00,62.2,62.25,62.18,62.21,94100.0,40.961,40.9939,40.9478,40.9676,94100.0
2015-04-17 15:05:00,62.2,62.21,62.11,62.18,91200.0,40.961,40.9676,40.9017,40.9478,91200.0
2015-04-17 15:10:00,62.18,62.27,62.16,62.24,86600.0,40.9478,41.0071,40.9346,40.9873,86600.0
2015-04-17 15:15:00,62.25,62.29,62.21,62.22,92300.0,40.9939,41.0202,40.9676,40.9741,92300.0
2015-04-17 15:20:00,62.22,62.23,62.13,62.21,112900.0,40.9741,40.9807,40.9149,40.9676,112900.0
2015-04-17 15:25:00,62.2,62.24,62.14,62.23,112500.0,40.961,40.9873,40.9215,40.9807,112500.0
2015-04-17 15:30:00,62.23,62.4,62.21,62.39,104800.0,40.9807,41.0927,40.9676,41.0861,104800.0
2015-04-17 15:35:00,62.38,62.42,62.34,62.41,113200.0,41.0795,41.1059,41.0532,41.0993,113200.0
2015-04-17 15:40:00,62.4,62.41,62.29,62.32,142800.0,41.0927,41.0993,41.0202,41.04,142800.0
2015-04-17 15:45:00,62.31,62.31,62.21,62.26,233300.0,41.0334,41.0334,40.9676,41.0005,233300.0
2015-04-17 15:50:00,62.26,62.3,62.23,62.3,161800.0,41.0005,41.0268,40.9807,41.0268,161800.0
2015-04-17 15:55:00,62.29,62.42,62.28,62.31,421300.0,41.0202,41.1059,41.0137,41.0334,421300.0
2015-04-20 09:30:00,62.91,63.24,62.8,63.19,280900.0,41.4285,41.6459,41.3561,41.6129,280900.0
2015-04-20 09:35:00,63.19,63.25,63.18,63.2,213700.0,41.6129,41.6524,41.6063,41.6195,213700.0
2015-04-20 09:40:00,63.2,63.37,63.09,63.22,195100.0,41.6195,41.7315,41.5471,41.6327,195100.0
2015-04-20 09:45:00,63.22,63.55,63.2,63.54,180100.0,41.6327,41.85,41.6195,41.8434,180100.0
2015-04-20 09:50:00,63.54,63.71,63.52,63.65,235400.0,41.8434,41.9554,41.8302,41.9159,235400.0
2015-04-20 09:55:00,63.65,63.94,63.64,63.94,284100.0,41.9159,42.1068,41.9093,42.1068,284100.0
2015-04-20 10:00:00,63.94,63.99,63.88,63.95,349500.0,42.1068,42.1398,42.0673,42.1134,349500.0
2015-04-20 10:05:00,63.95,64.0,63.84,63.85,284000.0,42.1134,42.1463,42.041,42.0476,284000.0
2015-04-20 10:10:00,63.84,63.91,63.56,63.68,261000.0,42.041,42.0871,41.8566,41.9356,261000.0
2015-04-20 10:15:00,63.68,63.69,63.38,63.39,147200.0,41.9356,41.9422,41.738,41.7446,147200.0
2015-04-20 10:20:00,63.4,63.57,63.33,63.35,163500.0,41.7512,41.8632,41.7051,41.7183,163500.0
2015-04-20 10:25:00,63.35,63.5,63.33,63.47,104500.0,41.7183,41.8171,41.7051,41.7973,104500.0
2015-04-20 10:30:00,63.49,63.59,63.42,63.53,195700.0,41.8105,41.8763,41.7644,41.8368,195700.0
2015-04-20 10:35:00,63.53,63.62,63.48,63.51,145200.0,41.8368,41.8961,41.8039,41.8237,145200.0
2015-04-20 10:40:00,63.52,63.57,63.5,63.51,122400.0,41.8302,41.8632,41.8171,41.8237,122400.0
2015-04-20 10:45:00,63.51,63.55,63.5,63.54,152700.0,41.8237,41.85,41.8171,41.8434,152700.0
2015-04-20 10:50:00,63.54,63.55,63.27,63.29,249600.0,41.8434,41.85,41.6656,41.6788,249600.0
2015-04-20 10:55:00,63.29,63.41,63.26,63.41,79800.0,41.6788,41.7578,41.659,41.7578,79800.0
2015-04-20 11:00:00,63.41,63.54,63.41,63.5,98600.0,41.7578,41.8434,41.7578,41.8171,98600.0
2015-04-20 11:05:00,63.5,63.53,63.47,63.5,130000.0,41.8171,41.8368,41.7973,41.8171,130000.0
2015-04-20 11:10:00,63.5,63.61,63.44,63.61,265600.0,41.8171,41.8895,41.7776,41.8895,265600.0
2015-04-20 11:15:00,63.6,63.71,63.6,63.69,214900.0,41.8829,41.9554,41.8829,41.9422,214900.0
2015-04-20 11:20:00,63.7,63.75,63.64,63.7,91300.0,41.9488,41.9817,41.9093,41.9488,91300.0
2015-04-20 11:25:00,63.7,63.77,63.66,63.66,230500.0,41.9488,41.9949,41.9224,41.9224,230500.0
2015-04-20 11:30:00,63.66,63.87,63.65,63.87,138600.0,41.9224,42.0607,41.9159,42.0607,138600.0
2015-04-20 11:35:00,63.86,63.88,63.83,63.84,105600.0,42.0541,42.0673,42.0344,42.041,105600.0
2015-04-20 11:40:00,63.84,63.85,63.74,63.74,97600.0,42.041,42.0476,41.9751,41.9751,97600.0
2015-04-20 11:45:00,63.75,63.76,63.59,63.61,57800.0,41.9817,41.9883,41.8763,41.8895,57800.0
2015-04-20 11:50:00,63.61,63.7,63.6,63.69,64600.0,41.8895,41.9488,41.8829,41.9422,64600.0
2015-04-20 11:55:00,63.7,63.85,63.68,63.85,63100.0,41.9488,42.0476,41.9356,42.0476,63100.0
2015-04-20 12:00:00,63.83,63.88,63.82,63.85,89100.0,42.0344,42.0673,42.0278,42.0476,89100.0
2015-04-20 12:05:00,63.85,63.9,63.82,63.86,148400.0,42.0476,42.0805,42.0278,42.0541,148400.0
2015-04-20 12:10:00,63.86,63.88,63.84,63.85,75600.0,42.0541,42.0673,42.041,42.0476,75600.0
2015-04-20 12:15:00,63.85,63.88,63.84,63.85,111800.0,42.0476,42.0673,42.041,42.0476,111800.0
2015-04-20 12:20:00,63.85,63.86,63.79,63.8,91400.0,42.0476,42.0541,42.008,42.0146,91400.0
2015-04-20 12:25:00,63.8,63.81,63.68,63.69,63400.0,42.0146,42.0212,41.9356,41.9422,63400.0
2015-04-20 12:30:00,63.69,63.74,63.66,63.72,121600.0,41.9422,41.9751,41.9224,41.962,121600.0
2015-04-20 12:35:00,63.72,63.73,63.66,63.69,97100.0,41.962,41.9685,41.9224,41.9422,97100.0
2015-04-20 12:40:00,63.69,63.69,63.51,63.52,139100.0,41.9422,41.9422,41.8237,41.8302,139100.0
2015-04-20 12:45:00,63.52,63.57,63.47,63.54,198300.0,41.8302,41.8632,41.7973,41.8434,198300.0
2015-04-20 12:50:00,63.54,63.61,63.51,63.57,72600.0,41.8434,41.8895,41.8237,41.8632,72600.0
2015-04-20 12:55:00,63.57,63.58,63.53,63.56,167700.0,41.8632,41.8698,41.8368,41.8566,167700.0
2015-04-20 13:00:00,63.56,63.57,63.54,63.55,248500.0,41.8566,41.8632,41.8434,41.85,248500.0
2015-04-20 13:05:00,63.55,63.57,63.55,63.56,44200.0,41.85,41.8632,41.85,41.8566,44200.0
2015-04-20 13:10:00,63.56,63.61,63.55,63.58,114100.0,41.8566,41.8895,41.85,41.8698,114100.0
2015-04-20 13:15:00,63.58,63.59,63.52,63.55,183900.0,41.8698,41.8763,41.8302,41.85,183900.0
2015-04-20 13:20:00,63.56,63.57,63.54,63.55,255500.0,41.8566,41.8632,41.8434,41.85,255500.0
2015-04-20 13:25:00,63.55,63.56,63.52,63.54,76100.0,41.85,41.8566,41.8302,41.8434,76100.0
2015-04-20 13:30:00,63.53,63.59,63.53,63.58,71400.0,41.8368,41.8763,41.8368,41.8698,71400.0
2015-04-20 13:35:00,63.57,63.66,63.55,63.63,73400.0,41.8632,41.9224,41.85,41.9027,73400.0
2015-04-20 13:40:00,63.64,63.64,63.55,63.57,68600.0,41.9093,41.9093,41.85,41.8632,68600.0
2015-04-20 13:45:00,63.57,63.6,63.54,63.59,55800.0,41.8632,41.8829,41.8434,41.8763,55800.0
2015-04-20 13:50:00,63.59,63.61,63.55,63.6,148700.0,41.8763,41.8895,41.85,41.8829,148700.0
2015-04-20 13:55:00,63.61,63.65,63.59,63.65,96100.0,41.8895,41.9159,41.8763,41.9159,96100.0
2015-04-20 14:00:00,63.64,63.64,63.57,63.61,142800.0,41.9093,41.9093,41.8632,41.8895,142800.0
2015-04-20 14:05:00,63.62,63.62,63.54,63.56,135300.0,41.8961,41.8961,41.8434,41.8566,135300.0
2015-04-20 14:10:00,63.55,63.63,63.55,63.61,133800.0,41.85,41.9027,41.85,41.8895,133800.0
2015-04-20 14:15:00,63.61,63.61,63.54,63.56,191600.0,41.8895,41.8895,41.8434,41.8566,191600.0
2015-04-20 14:20:00,63.56,63.6,63.53,63.55,166100.0,41.8566,41.8829,41.8368,41.85,166100.0
2015-04-20 14:25:00,63.56,63.58,63.55,63.57,135900.0,41.8566,41.8698,41.85,41.8632,135900.0
2015-04-20 14:30:00,63.56,63.62,63.55,63.55,146000.0,41.8566,41.8961,41.85,41.85,146000.0
2015-04-20 14:35:00,63.56,63.64,63.54,63.61,86900.0,41.8566,41.9093,41.8434,41.8895,86900.0
2015-04-20 14:40:00,63.61,63.7,63.59,63.67,122700.0,41.8895,41.9488,41.8763,41.929,122700.0
2015-04-20 14:45:00,63.67,63.7,63.62,63.68,119100.0,41.929,41.9488,41.8961,41.9356,119100.0
2015-04-20 14:50:00,63.68,63.71,63.58,63.71,101200.0,41.9356,41.9554,41.8698,41.9554,101200.0
2015-04-20 14:55:00,63.71,63.78,63.66,63.78,120300.0,41.9554,42.0015,41.9224,42.0015,120300.0
2015-04-20 15:00:00,63.78,63.78,63.72,63.77,150800.0,42.0015,42.0015,41.962,41.9949,150800.0
2015-04-20 15:05:00,63.76,63.88,63.75,63.86,135500.0,41.9883,42.0673,41.9817,42.0541,135500.0
2015-04-20 15:10:00,63.87,63.88,63.8,63.8,92900.0,42.0607,42.0673,42.0146,42.0146,92900.0
2015-04-20 15:15:00,63.8,63.81,63.7,63.71,64200.0,42.0146,42.0212,41.9488,41.9554,64200.0
2015-04-20 15:20:00,63.71,63.73,63.67,63.71,98700.0,41.9554,41.9685,41.929,41.9554,98700.0
2015-04-20 15:25:00,63.71,63.77,63.67,63.75,144000.0,41.9554,41.9949,41.929,41.9817,144000.0
2015-04-20 15:30:00,63.75,63.76,63.6,63.63,134100.0,41.9817,41.9883,41.8829,41.9027,134100.0
2015-04-20 15:35:00,63.64,63.68,63.62,63.63,150500.0,41.9093,41.9356,41.8961,41.9027,150500.0
2015-04-20 15:40:00,63.63,63.65,63.58,63.58,139000.0,41.9027,41.9159,41.8698,41.8698,139000.0
2015-04-20 15:45:00,63.57,63.61,63.5,63.54,230200.0,41.8632,41.8895,41.8171,41.8434,230200.0
2015-04-20 15:50:00,63.55,63.55,63.5,63.52,206900.0,41.85,41.85,41.8171,41.8302,206900.0
2015-04-20 15:55:00,63.51,63.6,63.5,63.54,323800.0,41.8237,41.8829,41.8171,41.8434,323800.0
2015-04-21 09:30:00,63.89,63.95,63.66,63.85,200800.0,42.0739,42.1134,41.9224,42.0476,200800.0
2015-04-21 09:35:00,63.81,64.2,63.81,64.05,201600.0,42.0212,42.278,42.0212,42.1793,201600.0
2015-04-21 09:40:00,64.04,64.24,63.94,63.94,223500.0,42.1727,42.3044,42.1068,42.1068,223500.0
2015-04-21 09:45:00,63.98,64.17,63.9,64.16,113400.0,42.1332,42.2583,42.0805,42.2517,113400.0
2015-04-21 09:50:00,64.17,64.2,64.0,64.04,133600.0,42.2583,42.278,42.1463,42.1727,133600.0
2015-04-21 09:55:00,64.05,64.09,63.96,63.99,76900.0,42.1793,42.2056,42.12,42.1398,76900.0
2015-04-21 10:00:00,64.0,64.01,63.78,63.79,161200.0,42.1463,42.1529,42.0015,42.008,161200.0
2015-04-21 10:05:00,63.79,63.82,62.63,63.61,185800.0,42.008,42.0278,41.2441,41.8895,185800.0
2015-04-21 10:10:00,63.61,63.74,63.6,63.63,89400.0,41.8895,41.9751,41.8829,41.9027,89400.0
2015-04-21 10:15:00,63.63,63.91,63.63,63.88,144900.0,41.9027,42.0871,41.9027,42.0673,144900.0
2015-04-21 10:20:00,63.87,63.88,63.79,63.81,76100.0,42.0607,42.0673,42.008,42.0212,76100.0
2015-04-21 10:25:00,63.81,63.81,63.65,63.69,71400.0,42.0212,42.0212,41.9159,41.9422,71400.0
2015-04-21 10:30:00,63.68,63.75,63.64,63.74,98600.0,41.9356,41.9817,41.9093,41.9751,98600.0
2015-04-21 10:35:00,63.73,63.74,63.66,63.69,93000.0,41.9685,41.9751,41.9224,41.9422,93000.0
2015-04-21 10:40:00,63.69,63.7,63.57,63.63,67700.0,41.9422,41.9488,41.8632,41.9027,67700.0
2015-04-21 10:45:00,63.64,63.66,63.6,63.65,83300.0,41.9093,41.9224,41.8829,41.9159,83300.0
2015-04-21 10:50:00,63.65,63.66,63.61,63.61,64600.0,41.9159,41.9224,41.8895,41.8895,64600.0
2015-04-21 10:55:00,63.62,63.64,63.45,63.5,235300.0,41.8961,41.9093,41.7841,41.8171,235300.0
2015-04-21 11:00:00,63.5,63.56,63.43,63.47,94400.0,41.8171,41.8566,41.771,41.7973,94400.0
2015-04-21 11:05:00,63.46,63.55,63.4,63.41,122000.0,41.7907,41.85,41.7512,41.7578,122000.0
2015-04-21 11:10:00,63.41,63.52,63.4,63.52,108500.0,41.7578,41.8302,41.7512,41.8302,108500.0
2015-04-21 11:15:00,63.52,63.53,63.37,63.39,128200.0,41.8302,41.8368,41.7315,41.7446,128200.0
2015-04-21 11:20:00,63.4,63.5,63.39,63.45,88000.0,41.7512,41.8171,41.7446,41.7841,88000.0
2015-04-21 11:25:00,63.46,63.5,63.37,63.37,48800.0,41.7907,41.8171,41.7315,41.7315,48800.0
2015-04-21 11:30:00,63.37,63.47,63.35,63.37,72000.0,41.7315,41.7973,41.7183,41.7315,72000.0
2015-04-21 11:35:00,63.38,63.48,63.37,63.4,116800.0,41.738,41.8039,41.7315,41.7512,116800.0
2015-04-21 11:40:00,63.4,63.42,63.34,63.36,60100.0,41.7512,41.7644,41.7117,41.7249,60100.0
2015-04-21 11:45:00,63.35,63.35,63.27,63.29,51500.0,41.7183,41.7183,41.6656,41.6788,51500.0
2015-04-21 11:50:00,63.29,63.36,63.27,63.36,57000.0,41.6788,41.7249,41.6656,41.7249,57000.0
2015-04-21 11:55:00,63.36,63.36,63.32,63.33,33500.0,41.7249,41.7249,41.6985,41.7051,33500.0
2015-04-21 12:00:00,63.32,63.35,63.32,63.34,36300.0,41.6985,41.7183,41.6985,41.7117,36300.0
2015-04-21 12:05:00,63.34,63.35,63.29,63.35,82000.0,41.7117,41.7183,41.6788,41.7183,82000.0
2015-04-21 12:10:00,63.35,63.47,63.32,63.45,127000.0,41.7183,41.7973,41.6985,41.7841,127000.0
2015-04-21 12:15:00,63.46,63.52,63.45,63.5,98000.0,41.7907,41.8302,41.7841,41.8171,98000.0
2015-04-21 12:20:00,63.5,63.53,63.5,63.5,70900.0,41.8171,41.8368,41.8171,41.8171,70900.0
2015-04-21 12:25:00,63.5,63.67,63.49,63.65,105100.0,41.8171,41.929,41.8105,41.9159,105100.0
2015-04-21 12:30:00,63.65,63.65,63.5,63.54,49000.0,41.9159,41.9159,41.8171,41.8434,49000.0
2015-04-21 12:35:00,63.53,63.53,63.49,63.51,45600.0,41.8368,41.8368,41.8105,41.8237,45600.0
2015-04-21 12:40:00,63.51,63.55,63.49,63.51,51100.0,41.8237,41.85,41.8105,41.8237,51100.0
2015-04-21 12:45:00,63.51,63.53,63.45,63.45,50300.0,41.8237,41.8368,41.7841,41.7841,50300.0
2015-04-21 12:50:00,63.46,63.52,63.44,63.49,39600.0,41.7907,41.8302,41.7776,41.8105,39600.0
2015-04-21 12:55:00,63.48,63.51,63.44,63.46,55600.0,41.8039,41.8237,41.7776,41.7907,55600.0
2015-04-21 13:00:00,63.46,63.51,63.44,63.51,40600.0,41.7907,41.8237,41.7776,41.8237,40600.0
2015-04-21 13:05:00,63.51,63.51,63.45,63.5,43200.0,41.8237,41.8237,41.7841,41.8171,43200.0
2015-04-21 13:10:00,63.5,63.53,63.49,63.51,57100.0,41.8171,41.8368,41.8105,41.8237,57100.0
2015-04-21 13:15:00,63.52,63.53,63.49,63.52,59800.0,41.8302,41.8368,41.8105,41.8302,59800.0
2015-04-21 13:20:00,63.52,63.54,63.51,63.53,39700.0,41.8302,41.8434,41.8237,41.8368,39700.0
2015-04-21 13:25:00,63.52,63.54,63.5,63.54,54300.0,41.8302,41.8434,41.8171,41.8434,54300.0
2015-04-21 13:30:00,63.54,63.62,63.53,63.56,53700.0,41.8434,41.8961,41.8368,41.8566,53700.0
2015-04-21 13:35:00,63.55,63.61,63.54,63.59,105600.0,41.85,41.8895,41.8434,41.8763,105600.0
2015-04-21 13:40:00,63.6,63.61,63.54,63.54,44600.0,41.8829,41.8895,41.8434,41.8434,44600.0
2015-04-21 13:45:00,63.54,63.55,63.4,63.41,57600.0,41.8434,41.85,41.7512,41.7578,57600.0
2015-04-21 13:50:00,63.41,63.42,63.35,63.42,63800.0,41.7578,41.7644,41.7183,41.7644,63800.0
2015-04-21 13:55:00,63.42,63.46,63.35,63.35,57700.0,41.7644,41.7907,41.7183,41.7183,57700.0
2015-04-21 14:00:00,63.35,63.44,63.28,63.44,148100.0,41.7183,41.7776,41.6722,41.7776,148100.0
2015-04-21 14:05:00,63.44,63.47,63.41,63.47,95800.0,41.7776,41.7973,41.7578,41.7973,95800.0
2015-04-21 14:10:00,63.46,63.52,63.45,63.52,86900.0,41.7907,41.8302,41.7841,41.8302,86900.0
2015-04-21 14:15:00,63.51,63.55,63.5,63.52,68500.0,41.8237,41.85,41.8171,41.8302,68500.0
2015-04-21 14:20:00,63.52,63.54,63.49,63.51,69000.0,41.8302,41.8434,41.8105,41.8237,69000.0
2015-04-21 14:25:00,63.51,63.53,63.49,63.51,56200.0,41.8237,41.8368,41.8105,41.8237,56200.0
2015-04-21 14:30:00,63.51,63.55,63.49,63.52,62800.0,41.8237,41.85,41.8105,41.8302,62800.0
2015-04-21 14:35:00,63.53,63.55,63.47,63.52,75600.0,41.8368,41.85,41.7973,41.8302,75600.0
2015-04-21 14:40:00,63.52,63.52,63.45,63.47,57800.0,41.8302,41.8302,41.7841,41.7973,57800.0
2015-04-21 14:45:00,63.47,63.51,63.44,63.5,58700.0,41.7973,41.8237,41.7776,41.8171,58700.0
2015-04-21 14:50:00,63.5,63.54,63.5,63.53,54100.0,41.8171,41.8434,41.8171,41.8368,54100.0
2015-04-21 14:55:00,63.52,63.53,63.45,63.46,61000.0,41.8302,41.8368,41.7841,41.7907,61000.0
2015-04-21 15:00:00,63.46,63.47,63.39,63.39,68200.0,41.7907,41.7973,41.7446,41.7446,68200.0
2015-04-21 15:05:00,63.39,63.46,63.37,63.44,101600.0,41.7446,41.7907,41.7315,41.7776,101600.0
2015-04-21 15:10:00,63.43,63.44,63.39,63.41,72800.0,41.771,41.7776,41.7446,41.7578,72800.0
2015-04-21 15:15:00,63.41,63.48,63.4,63.48,85000.0,41.7578,41.8039,41.7512,41.8039,85000.0
2015-04-21 15:20:00,63.48,63.58,63.47,63.56,109600.0,41.8039,41.8698,41.7973,41.8566,109600.0
2015-04-21 15:25:00,63.56,63.58,63.49,63.52,118100.0,41.8566,41.8698,41.8105,41.8302,118100.0
2015-04-21 15:30:00,63.52,63.55,63.49,63.52,162100.0,41.8302,41.85,41.8105,41.8302,162100.0
2015-04-21 15:35:00,63.51,63.59,63.47,63.56,180300.0,41.8237,41.8763,41.7973,41.8566,180300.0
2015-04-21 15:40:00,63.55,63.63,63.55,63.61,154100.0,41.85,41.9027,41.85,41.8895,154100.0
2015-04-21 15:45:00,63.61,63.67,63.58,63.6,216400.0,41.8895,41.929,41.8698,41.8829,216400.0
2015-04-21 15:50:00,63.6,63.71,63.59,63.71,231700.0,41.8829,41.9554,41.8763,41.9554,231700.0
2015-04-21 15:55:00,63.7,63.71,63.58,63.64,357800.0,41.9488,41.9554,41.8698,41.9093,357800.0
2015-04-22 09:30:00,63.6,63.82,63.56,63.7,193800.0,41.8829,42.0278,41.8566,41.9488,193800.0
2015-04-22 09:35:00,63.71,64.06,63.7,64.06,132400.0,41.9554,42.1859,41.9488,42.1859,132400.0
2015-04-22 09:40:00,64.06,64.1,63.92,63.98,86800.0,42.1859,42.2122,42.0937,42.1332,86800.0
2015-04-22 09:45:00,63.99,64.06,63.9,64.04,177500.0,42.1398,42.1859,42.0805,42.1727,177500.0
2015-04-22 09:50:00,64.04,64.16,64.0,64.14,148200.0,42.1727,42.2517,42.1463,42.2385,148200.0
2015-04-22 09:55:00,64.14,64.66,64.14,64.56,337800.0,42.2385,42.581,42.2385,42.5151,337800.0
2015-04-22 10:00:00,64.56,64.65,64.09,64.14,173800.0,42.5151,42.5744,42.2056,42.2385,173800.0
2015-04-22 10:05:00,64.14,64.32,64.1,64.31,191900.0,42.2385,42.3571,42.2122,42.3505,191900.0
2015-04-22 10:10:00,64.3,64.37,64.24,64.3,194600.0,42.3439,42.39,42.3044,42.3439,194600.0
2015-04-22 10:15:00,64.3,64.42,64.22,64.37,330600.0,42.3439,42.4229,42.2912,42.39,330600.0
2015-04-22 10:20:00,64.36,64.4,64.27,64.28,263700.0,42.3834,42.4098,42.3241,42.3307,263700.0
2015-04-22 10:25:00,64.28,64.3,64.15,64.23,521100.0,42.3307,42.3439,42.2451,42.2978,521100.0
2015-04-22 10:30:00,64.24,64.31,64.19,64.25,84500.0,42.3044,42.3505,42.2715,42.311,84500.0
2015-04-22 10:35:00,64.25,64.26,64.2,64.25,233800.0,42.311,42.3176,42.278,42.311,233800.0
2015-04-22 10:40:00,64.26,64.42,64.25,64.4,291300.0,42.3176,42.4229,42.311,42.4098,291300.0
2015-04-22 10:45:00,64.41,64.47,64.28,64.41,172700.0,42.4163,42.4559,42.3307,42.4163,172700.0
2015-04-22 10:50:00,64.4,64.47,64.31,64.43,111800.0,42.4098,42.4559,42.3505,42.4295,111800.0
2015-04-22 10:55:00,64.41,64.54,64.35,64.51,222300.0,42.4163,42.502,42.3768,42.4822,222300.0
2015-04-22 11:00:00,64.52,64.6,64.48,64.57,472800.0,42.4888,42.5415,42.4624,42.5217,472800.0
2015-04-22 11:05:00,64.57,64.6,64.42,64.5,97100.0,42.5217,42.5415,42.4229,42.4756,97100.0
2015-04-22 11:10:00,64.51,64.61,64.39,64.53,240400.0,42.4822,42.548,42.4032,42.4954,240400.0
2015-04-22 11:15:00,64.53,64.62,64.49,64.61,103000.0,42.4954,42.5546,42.469,42.548,103000.0
2015-04-22 11:20:00,64.61,64.64,64.49,64.49,224400.0,42.548,42.5678,42.469,42.469,224400.0
2015-04-22 11:25:00,64.49,64.57,64.42,64.56,126400.0,42.469,42.5217,42.4229,42.5151,126400.0
2015-04-22 11:30:00,64.56,64.6,64.49,64.52,140200.0,42.5151,42.5415,42.469,42.4888,140200.0
2015-04-22 11:35:00,64.51,64.53,64.44,64.49,222500.0,42.4822,42.4954,42.4361,42.469,222500.0
2015-04-22 11:40:00,64.51,64.52,64.45,64.48,55100.0,42.4822,42.4888,42.4427,42.4624,55100.0
2015-04-22 11:45:00,64.48,64.52,64.48,64.51,172500.0,42.4624,42.4888,42.4624,42.4822,172500.0
2015-04-22 11:50:00,64.5,64.53,64.44,64.45,176300.0,42.4756,42.4954,42.4361,42.4427,176300.0
2015-04-22 11:55:00,64.46,64.52,64.43,64.5,129400.0,42.4493,42.4888,42.4295,42.4756,129400.0
2015-04-22 12:00:00,64.49,64.5,64.4,64.41,96700.0,42.469,42.4756,42.4098,42.4163,96700.0
2015-04-22 12:05:00,64.41,64.41,64.29,64.37,85100.0,42.4163,42.4163,42.3373,42.39,85100.0
2015-04-22 12:10:00,64.37,64.42,64.34,64.4,51300.0,42.39,42.4229,42.3702,42.4098,51300.0
2015-04-22 12:15:00,64.4,64.46,64.34,64.35,98100.0,42.4098,42.4493,42.3702,42.3768,98100.0
2015-04-22 12:20:00,64.35,64.4,64.3,64.36,112600.0,42.3768,42.4098,42.3439,42.3834,112600.0
2015-04-22 12:25:00,64.35,64.41,64.34,64.41,74600.0,42.3768,42.4163,42.3702,42.4163,74600.0
2015-04-22 12:30:00,64.4,64.43,64.38,64.42,93000.0,42.4098,42.4295,42.3966,42.4229,93000.0
2015-04-22 12:35:00,64.42,64.43,64.34,64.35,50300.0,42.4229,42.4295,42.3702,42.3768,50300.0
2015-04-22 12:40:00,64.35,64.38,64.32,64.33,46200.0,42.3768,42.3966,42.3571,42.3637,46200.0
2015-04-22 12:45:00,64.33,64.37,64.29,64.29,34700.0,42.3637,42.39,42.3373,42.3373,34700.0
2015-04-22 12:50:00,64.29,64.35,64.26,64.3,52100.0,42.3373,42.3768,42.3176,42.3439,52100.0
2015-04-22 12:55:00,64.31,64.36,64.28,64.31,42900.0,42.3505,42.3834,42.3307,42.3505,42900.0
2015-04-22 13:00:00,64.33,64.34,64.25,64.31,101200.0,42.3637,42.3702,42.311,42.3505,101200.0
2015-04-22 13:05:00,64.3,64.3,64.21,64.24,48800.0,42.3439,42.3439,42.2846,42.3044,48800.0
2015-04-22 13:10:00,64.23,64.27,64.22,64.27,92600.0,42.2978,42.3241,42.2912,42.3241,92600.0
2015-04-22 13:15:00,64.26,64.27,64.25,64.27,163500.0,42.3176,42.3241,42.311,42.3241,163500.0
2015-04-22 13:20:00,64.27,64.37,64.27,64.36,46200.0,42.3241,42.39,42.3241,42.3834,46200.0
2015-04-22 13:25:00,64.36,64.41,64.36,64.38,97200.0,42.3834,42.4163,42.3834,42.3966,97200.0
2015-04-22 13:30:00,64.37,64.42,64.35,64.4,60900.0,42.39,42.4229,42.3768,42.4098,60900.0
2015-04-22 13:35:00,64.39,64.42,64.35,64.4,83100.0,42.4032,42.4229,42.3768,42.4098,83100.0
2015-04-22 13:40:00,64.4,64.46,64.39,64.41,84500.0,42.4098,42.4493,42.4032,42.4163,84500.0
2015-04-22 13:45:00,64.4,64.46,64.39,64.42,71200.0,42.4098,42.4493,42.4032,42.4229,71200.0
2015-04-22 13:50:00,64.41,64.51,64.38,64.5,244500.0,42.4163,42.4822,42.3966,42.4756,244500.0
2015-04-22 13:55:00,64.5,64.59,64.48,64.56,182900.0,42.4756,42.5349,42.4624,42.5151,182900.0
2015-04-22 14:00:00,64.57,64.68,64.52,64.59,97200.0,42.5217,42.5941,42.4888,42.5349,97200.0
2015-04-22 14:05:00,64.58,64.66,64.58,64.6,53300.0,42.5283,42.581,42.5283,42.5415,53300.0
2015-04-22 14:10:00,64.6,64.6,64.51,64.52,56300.0,42.5415,42.5415,42.4822,42.4888,56300.0
2015-04-22 14:15:00,64.52,64.54,64.49,64.51,58600.0,42.4888,42.502,42.469,42.4822,58600.0
2015-04-22 14:20:00,64.52,64.6,64.51,64.58,77400.0,42.4888,42.5415,42.4822,42.5283,77400.0
2015-04-22 14:25:00,64.59,64.62,64.51,64.54,73000.0,42.5349,42.5546,42.4822,42.502,73000.0
2015-04-22 14:30:00,64.53,64.6,64.53,64.59,104200.0,42.4954,42.5415,42.4954,42.5349,104200.0
2015-04-22 14:35:00,64.59,64.62,64.56,64.59,61400.0,42.5349,42.5546,42.5151,42.5349,61400.0
2015-04-22 14:40:00,64.59,64.63,64.49,64.5,133300.0,42.5349,42.5612,42.469,42.4756,133300.0
2015-04-22 14:45:00,64.5,64.56,64.46,64.52,53300.0,42.4756,42.5151,42.4493,42.4888,53300.0
2015-04-22 14:50:00,64.52,64.57,64.5,64.57,93400.0,42.4888,42.5217,42.4756,42.5217,93400.0
2015-04-22 14:55:00,64.57,64.57,64.51,64.52,76000.0,42.5217,42.5217,42.4822,42.4888,76000.0
2015-04-22 15:00:00,64.52,64.62,64.5,64.6,120700.0,42.4888,42.5546,42.4756,42.5415,120700.0
2015-04-22 15:05:00,64.61,64.63,64.54,64.55,108800.0,42.548,42.5612,42.502,42.5085,108800.0
2015-04-22 15:10:00,64.56,64.59,64.5,64.55,82100.0,42.5151,42.5349,42.4756,42.5085,82100.0
2015-04-22 15:15:00,64.54,64.55,64.49,64.51,125300.0,42.502,42.5085,42.469,42.4822,125300.0
2015-04-22 15:20:00,64.51,64.59,64.5,64.57,163300.0,42.4822,42.5349,42.4756,42.5217,163300.0
2015-04-22 15:25:00,64.57,64.69,64.57,64.66,163000.0,42.5217,42.6007,42.5217,42.581,163000.0
2015-04-22 15:30:00,64.66,64.67,64.55,64.55,129000.0,42.581,42.5876,42.5085,42.5085,129000.0
2015-04-22 15:35:00,64.56,64.71,64.55,64.71,281900.0,42.5151,42.6139,42.5085,42.6139,281900.0
2015-04-22 15:40:00,64.71,64.73,64.7,64.7,300400.0,42.6139,42.6271,42.6073,42.6073,300400.0
2015-04-22 15:45:00,64.7,64.7,64.52,64.52,301000.0,42.6073,42.6073,42.4888,42.4888,301000.0
2015-04-22 15:50:00,64.52,64.71,64.5,64.5,766600.0,42.4888,42.6139,42.4756,42.4756,766600.0
2015-04-22 15:55:00,64.5,64.66,64.43,64.54,982900.0,42.4756,42.581,42.4295,42.502,982900.0
2015-04-23 09:30:00,65.26,65.31,64.03,64.67,932700.0,42.9761,43.009,42.1661,42.5876,932700.0
2015-04-23 09:35:00,64.67,64.76,63.51,63.58,528000.0,42.5876,42.6468,41.8237,41.8698,528000.0
2015-04-23 09:40:00,63.59,63.69,62.73,63.68,1191900.0,41.8763,41.9422,41.31,41.9356,1191900.0
2015-04-23 09:45:00,63.69,63.72,63.39,63.56,513400.0,41.9422,41.962,41.7446,41.8566,513400.0
2015-04-23 09:50:00,63.53,63.84,63.45,63.53,272900.0,41.8368,42.041,41.7841,41.8368,272900.0
2015-04-23 09:55:00,63.53,63.65,63.4,63.42,311900.0,41.8368,41.9159,41.7512,41.7644,311900.0
2015-04-23 10:00:00,63.42,63.57,63.33,63.51,252800.0,41.7644,41.8632,41.7051,41.8237,252800.0
2015-04-23 10:05:00,63.5,63.56,63.17,63.21,307600.0,41.8171,41.8566,41.5998,41.6261,307600.0
2015-04-23 10:10:00,63.22,63.29,63.2,63.27,181700.0,41.6327,41.6788,41.6195,41.6656,181700.0
2015-04-23 10:15:00,63.27,63.28,63.0,63.09,346600.0,41.6656,41.6722,41.4878,41.5471,346600.0
2015-04-23 10:20:00,63.09,63.19,63.05,63.16,218400.0,41.5471,41.6129,41.5207,41.5932,218400.0
2015-04-23 10:25:00,63.15,63.37,63.12,63.16,183700.0,41.5866,41.7315,41.5668,41.5932,183700.0
2015-04-23 10:30:00,63.16,63.37,63.15,63.36,224900.0,41.5932,41.7315,41.5866,41.7249,224900.0
2015-04-23 10:35:00,63.36,63.43,63.27,63.42,222300.0,41.7249,41.771,41.6656,41.7644,222300.0
2015-04-23 10:40:00,63.43,63.58,63.39,63.52,227400.0,41.771,41.8698,41.7446,41.8302,227400.0
2015-04-23 10:45:00,63.53,63.54,63.4,63.43,160000.0,41.8368,41.8434,41.7512,41.771,160000.0
2015-04-23 10:50:00,63.42,63.48,63.25,63.26,141500.0,41.7644,41.8039,41.6524,41.659,141500.0
2015-04-23 10:55:00,63.25,63.36,63.23,63.31,188800.0,41.6524,41.7249,41.6393,41.692,188800.0
2015-04-23 11:00:00,63.31,63.54,63.28,63.51,141800.0,41.692,41.8434,41.6722,41.8237,141800.0
2015-04-23 11:05:00,63.52,63.68,63.46,63.58,175300.0,41.8302,41.9356,41.7907,41.8698,175300.0
2015-04-23 11:10:00,63.58,63.6,63.43,63.59,123000.0,41.8698,41.8829,41.771,41.8763,123000.0
2015-04-23 11:15:00,63.58,63.6,63.44,63.46,100800.0,41.8698,41.8829,41.7776,41.7907,100800.0
2015-04-23 11:20:00,63.45,63.47,63.28,63.3,154500.0,41.7841,41.7973,41.6722,41.6854,154500.0
2015-04-23 11:25:00,63.3,63.56,63.29,63.37,177600.0,41.6854,41.8566,41.6788,41.7315,177600.0
2015-04-23 11:30:00,63.39,63.53,63.39,63.51,180400.0,41.7446,41.8368,41.7446,41.8237,180400.0
2015-04-23 11:35:00,63.52,63.68,63.49,63.5,238500.0,41.8302,41.9356,41.8105,41.8171,238500.0
2015-04-23 11:40:00,63.5,63.54,63.47,63.5,144500.0,41.8171,41.8434,41.7973,41.8171,144500.0
2015-04-23 11:45:00,63.5,63.54,63.45,63.52,360000.0,41.8171,41.8434,41.7841,41.8302,360000.0
2015-04-23 11:50:00,63.52,63.6,63.46,63.53,257900.0,41.8302,41.8829,41.7907,41.8368,257900.0
2015-04-23 11:55:00,63.53,63.65,63.49,63.6,250200.0,41.8368,41.9159,41.8105,41.8829,250200.0
2015-04-23 12:00:00,63.6,63.63,63.5,63.52,163200.0,41.8829,41.9027,41.8171,41.8302,163200.0
2015-04-23 12:05:00,63.52,63.57,63.5,63.55,121200.0,41.8302,41.8632,41.8171,41.85,121200.0
2015-04-23 12:10:00,63.55,63.63,63.5,63.5,86500.0,41.85,41.9027,41.8171,41.8171,86500.0
2015-04-23 12:15:00,63.52,63.55,63.41,63.48,230500.0,41.8302,41.85,41.7578,41.8039,230500.0
2015-04-23 12:20:00,63.49,63.52,63.43,63.48,71400.0,41.8105,41.8302,41.771,41.8039,71400.0
2015-04-23 12:25:00,63.48,63.53,63.47,63.51,133300.0,41.8039,41.8368,41.7973,41.8237,133300.0
2015-04-23 12:30:00,63.52,63.78,63.5,63.67,351800.0,41.8302,42.0015,41.8171,41.929,351800.0
2015-04-23 12:35:00,63.66,63.7,63.64,63.67,97100.0,41.9224,41.9488,41.9093,41.929,97100.0
2015-04-23 12:40:00,63.67,63.7,63.6,63.63,118100.0,41.929,41.9488,41.8829,41.9027,118100.0
2015-04-23 12:45:00,63.64,63.64,63.57,63.58,122000.0,41.9093,41.9093,41.8632,41.8698,122000.0
2015-04-23 12:50:00,63.58,63.61,63.49,63.58,108000.0,41.8698,41.8895,41.8105,41.8698,108000.0
2015-04-23 12:55:00,63.59,63.75,63.59,63.73,74100.0,41.8763,41.9817,41.8763,41.9685,74100.0
2015-04-23 13:00:00,63.73,63.77,63.67,63.75,101200.0,41.9685,41.9949,41.929,41.9817,101200.0
2015-04-23 13:05:00,63.76,63.77,63.66,63.71,109200.0,41.9883,41.9949,41.9224,41.9554,109200.0
2015-04-23 13:10:00,63.72,63.94,63.69,63.94,150100.0,41.962,42.1068,41.9422,42.1068,150100.0
2015-04-23 13:15:00,63.94,63.96,63.89,63.96,114300.0,42.1068,42.12,42.0739,42.12,114300.0
2015-04-23 13:20:00,63.95,63.99,63.88,63.96,105000.0,42.1134,42.1398,42.0673,42.12,105000.0
2015-04-23 13:25:00,63.97,63.98,63.94,63.96,101400.0,42.1266,42.1332,42.1068,42.12,101400.0
2015-04-23 13:30:00,63.96,63.96,63.89,63.94,222200.0,42.12,42.12,42.0739,42.1068,222200.0
2015-04-23 13:35:00,63.94,64.0,63.89,64.0,88700.0,42.1068,42.1463,42.0739,42.1463,88700.0
2015-04-23 13:40:00,64.0,64.05,63.99,64.05,94000.0,42.1463,42.1793,42.1398,42.1793,94000.0
2015-04-23 13:45:00,64.06,64.09,64.02,64.08,86600.0,42.1859,42.2056,42.1595,42.199,86600.0
2015-04-23 13:50:00,64.08,64.17,64.03,64.15,118700.0,42.199,42.2583,42.1661,42.2451,118700.0
2015-04-23 13:55:00,64.16,64.31,64.15,64.26,230600.0,42.2517,42.3505,42.2451,42.3176,230600.0
2015-04-23 14:00:00,64.26,64.29,64.2,64.29,181500.0,42.3176,42.3373,42.278,42.3373,181500.0
2015-04-23 14:05:00,64.28,64.33,64.26,64.29,70500.0,42.3307,42.3637,42.3176,42.3373,70500.0
2015-04-23 14:10:00,64.28,64.31,64.25,64.25,120600.0,42.3307,42.3505,42.311,42.311,120600.0
2015-04-23 14:15:00,64.26,64.29,64.19,64.26,119700.0,42.3176,42.3373,42.2715,42.3176,119700.0
2015-04-23 14:20:00,64.27,64.28,64.09,64.11,122400.0,42.3241,42.3307,42.2056,42.2188,122400.0
2015-04-23 14:25:00,64.11,64.19,63.99,64.14,70900.0,42.2188,42.2715,42.1398,42.2385,70900.0
2015-04-23 14:30:00,64.15,64.18,64.03,64.13,53900.0,42.2451,42.2649,42.1661,42.232,53900.0
2015-04-23 14:35:00,64.12,64.16,63.96,64.0,85200.0,42.2254,42.2517,42.12,42.1463,85200.0
2015-04-23 14:40:00,63.99,64.13,63.97,64.13,80800.0,42.1398,42.232,42.1266,42.232,80800.0
2015-04-23 14:45:00,64.13,64.13,64.03,64.09,85200.0,42.232,42.232,42.1661,42.2056,85200.0
2015-04-23 14:50:00,64.08,64.19,64.03,64.05,76000.0,42.199,42.2715,42.1661,42.1793,76000.0
2015-04-23 14:55:00,64.05,64.11,64.03,64.04,47300.0,42.1793,42.2188,42.1661,42.1727,47300.0
2015-04-23 15:00:00,64.05,64.17,64.04,64.15,110100.0,42.1793,42.2583,42.1727,42.2451,110100.0
2015-04-23 15:05:00,64.15,64.33,64.15,64.28,252700.0,42.2451,42.3637,42.2451,42.3307,252700.0
2015-04-23 15:10:00,64.28,64.38,64.27,64.35,151300.0,42.3307,42.3966,42.3241,42.3768,151300.0
2015-04-23 15:15:00,64.34,64.36,64.29,64.32,142700.0,42.3702,42.3834,42.3373,42.3571,142700.0
2015-04-23 15:20:00,64.32,64.36,64.28,64.3,195800.0,42.3571,42.3834,42.3307,42.3439,195800.0
2015-04-23 15:25:00,64.31,64.31,64.18,64.3,251500.0,42.3505,42.3505,42.2649,42.3439,251500.0
2015-04-23 15:30:00,64.3,64.35,64.14,64.19,152800.0,42.3439,42.3768,42.2385,42.2715,152800.0
2015-04-23 15:35:00,64.2,64.22,64.13,64.13,136200.0,42.278,42.2912,42.232,42.232,136200.0
2015-04-23 15:40:00,64.13,64.17,64.04,64.04,130700.0,42.232,42.2583,42.1727,42.1727,130700.0
2015-04-23 15:45:00,64.04,64.13,64.04,64.1,287400.0,42.1727,42.232,42.1727,42.2122,287400.0
2015-04-23 15:50:00,64.1,64.11,64.09,64.1,197600.0,42.2122,42.2188,42.2056,42.2122,197600.0
2015-04-23 15:55:00,64.1,64.18,64.09,64.1,472800.0,42.2122,42.2649,42.2056,42.2122,472800.0
2015-04-24 09:30:00,64.31,64.31,64.14,64.31,377800.0,42.3505,42.3505,42.2385,42.3505,377800.0
2015-04-24 09:35:00,64.3,64.48,64.2,64.26,168500.0,42.3439,42.4624,42.278,42.3176,168500.0
2015-04-24 09:40:00,64.27,64.45,64.24,64.33,279200.0,42.3241,42.4427,42.3044,42.3637,279200.0
2015-04-24 09:45:00,64.33,64.5,64.3,64.45,192500.0,42.3637,42.4756,42.3439,42.4427,192500.0
2015-04-24 09:50:00,64.44,64.71,64.4,64.63,145100.0,42.4361,42.6139,42.4098,42.5612,145100.0
2015-04-24 09:55:00,64.63,64.99,64.6,64.93,221300.0,42.5612,42.7983,42.5415,42.7588,221300.0
2015-04-24 10:00:00,64.92,65.22,64.92,64.98,283800.0,42.7522,42.9498,42.7522,42.7917,283800.0
2015-04-24 10:05:00,64.98,65.19,64.92,65.01,197300.0,42.7917,42.93,42.7522,42.8115,197300.0
2015-04-24 10:10:00,65.0,65.2,64.93,65.2,138000.0,42.8049,42.9366,42.7588,42.9366,138000.0
2015-04-24 10:15:00,65.21,65.28,65.01,65.05,239800.0,42.9432,42.9893,42.8115,42.8378,239800.0
2015-04-24 10:20:00,65.06,65.15,65.02,65.14,111700.0,42.8444,42.9037,42.818,42.8971,111700.0
2015-04-24 10:25:00,65.13,65.21,65.11,65.11,98100.0,42.8905,42.9432,42.8773,42.8773,98100.0
2015-04-24 10:30:00,65.11,65.54,65.11,65.41,491600.0,42.8773,43.1605,42.8773,43.0749,491600.0
2015-04-24 10:35:00,65.4,65.56,65.35,65.5,238900.0,43.0683,43.1737,43.0354,43.1341,238900.0
2015-04-24 10:40:00,65.51,65.55,65.47,65.55,168900.0,43.1407,43.1671,43.1144,43.1671,168900.0
2015-04-24 10:45:00,65.55,65.66,65.5,65.52,145100.0,43.1671,43.2395,43.1341,43.1473,145100.0
2015-04-24 10:50:00,65.53,65.58,65.49,65.52,171100.0,43.1539,43.1868,43.1276,43.1473,171100.0
2015-04-24 10:55:00,65.52,65.64,65.5,65.6,178900.0,43.1473,43.2263,43.1341,43.2,178900.0
2015-04-24 11:00:00,65.61,65.66,65.57,65.66,97800.0,43.2066,43.2395,43.1802,43.2395,97800.0
2015-04-24 11:05:00,65.65,65.76,65.57,65.75,331600.0,43.2329,43.3054,43.1802,43.2988,331600.0
2015-04-24 11:10:00,65.75,65.8,65.67,65.77,139300.0,43.2988,43.3317,43.2461,43.312,139300.0
2015-04-24 11:15:00,65.77,65.79,65.62,65.75,221800.0,43.312,43.3251,43.2132,43.2988,221800.0
2015-04-24 11:20:00,65.74,65.75,65.57,65.59,106500.0,43.2922,43.2988,43.1802,43.1934,106500.0
2015-04-24 11:25:00,65.59,65.64,65.49,65.55,140600.0,43.1934,43.2263,43.1276,43.1671,140600.0
2015-04-24 11:30:00,65.56,65.58,65.5,65.52,118200.0,43.1737,43.1868,43.1341,43.1473,118200.0
2015-04-24 11:35:00,65.51,65.62,65.5,65.62,143300.0,43.1407,43.2132,43.1341,43.2132,143300.0
2015-04-24 11:40:00,65.6,65.73,65.55,65.69,171700.0,43.2,43.2856,43.1671,43.2593,171700.0
2015-04-24 11:45:00,65.69,65.72,65.55,65.6,129000.0,43.2593,43.279,43.1671,43.2,129000.0
2015-04-24 11:50:00,65.59,65.69,65.52,65.52,112400.0,43.1934,43.2593,43.1473,43.1473,112400.0
2015-04-24 11:55:00,65.53,65.61,65.52,65.58,121000.0,43.1539,43.2066,43.1473,43.1868,121000.0
2015-04-24 12:00:00,65.58,65.58,65.52,65.52,104500.0,43.1868,43.1868,43.1473,43.1473,104500.0
2015-04-24 12:05:00,65.52,65.56,65.49,65.56,387700.0,43.1473,43.1737,43.1276,43.1737,387700.0
2015-04-24 12:10:00,65.56,65.64,65.5,65.6,251400.0,43.1737,43.2263,43.1341,43.2,251400.0
2015-04-24 12:15:00,65.59,65.6,65.53,65.59,95900.0,43.1934,43.2,43.1539,43.1934,95900.0
2015-04-24 12:20:00,65.59,65.7,65.56,65.58,83500.0,43.1934,43.2659,43.1737,43.1868,83500.0
2015-04-24 12:25:00,65.57,65.58,65.5,65.52,69600.0,43.1802,43.1868,43.1341,43.1473,69600.0
2015-04-24 12:30:00,65.51,65.58,65.5,65.57,128200.0,43.1407,43.1868,43.1341,43.1802,128200.0
2015-04-24 12:35:00,65.57,65.57,65.5,65.52,93600.0,43.1802,43.1802,43.1341,43.1473,93600.0
2015-04-24 12:40:00,65.52,65.52,65.38,65.46,203900.0,43.1473,43.1473,43.0551,43.1078,203900.0
2015-04-24 12:45:00,65.45,65.46,65.31,65.46,61400.0,43.1012,43.1078,43.009,43.1078,61400.0
2015-04-24 12:50:00,65.46,65.53,65.37,65.38,65500.0,43.1078,43.1539,43.0485,43.0551,65500.0
2015-04-24 12:55:00,65.39,65.43,65.33,65.41,176200.0,43.0617,43.088,43.0222,43.0749,176200.0
2015-04-24 13:00:00,65.4,65.45,65.36,65.44,419900.0,43.0683,43.1012,43.042,43.0946,419900.0
2015-04-24 13:05:00,65.44,65.47,65.39,65.46,63300.0,43.0946,43.1144,43.0617,43.1078,63300.0
2015-04-24 13:10:00,65.46,65.53,65.43,65.52,55200.0,43.1078,43.1539,43.088,43.1473,55200.0
2015-04-24 13:15:00,65.53,65.63,65.49,65.55,92100.0,43.1539,43.2198,43.1276,43.1671,92100.0
2015-04-24 13:20:00,65.54,65.55,65.49,65.52,148500.0,43.1605,43.1671,43.1276,43.1473,148500.0
2015-04-24 13:25:00,65.52,65.64,65.52,65.63,66200.0,43.1473,43.2263,43.1473,43.2198,66200.0
2015-04-24 13:30:00,65.62,65.69,65.6,65.61,69000.0,43.2132,43.2593,43.2,43.2066,69000.0
2015-04-24 13:35:00,65.61,65.63,65.54,65.57,48000.0,43.2066,43.2198,43.1605,43.1802,48000.0
2015-04-24 13:40:00,65.57,65.66,65.56,65.65,41100.0,43.1802,43.2395,43.1737,43.2329,41100.0
2015-04-24 13:45:00,65.66,65.68,65.63,65.64,32800.0,43.2395,43.2527,43.2198,43.2263,32800.0
2015-04-24 13:50:00,65.64,65.85,65.59,65.78,213100.0,43.2263,43.3646,43.1934,43.3185,213100.0
2015-04-24 13:55:00,65.79,65.93,65.79,65.91,128500.0,43.3251,43.4173,43.3251,43.4041,128500.0
2015-04-24 14:00:00,65.91,66.11,65.9,66.07,285800.0,43.4041,43.5359,43.3976,43.5095,285800.0
2015-04-24 14:05:00,66.06,66.26,66.05,66.25,245700.0,43.5029,43.6346,43.4963,43.628,245700.0
2015-04-24 14:10:00,66.25,66.37,66.16,66.23,394200.0,43.628,43.7071,43.5688,43.6149,394200.0
2015-04-24 14:15:00,66.24,66.33,66.05,66.13,173200.0,43.6215,43.6807,43.4963,43.549,173200.0
2015-04-24 14:20:00,66.13,66.15,66.01,66.1,195400.0,43.549,43.5622,43.47,43.5293,195400.0
2015-04-24 14:25:00,66.1,66.24,66.08,66.2,162000.0,43.5293,43.6215,43.5161,43.5951,162000.0
2015-04-24 14:30:00,66.2,66.23,66.19,66.21,138300.0,43.5951,43.6149,43.5885,43.6017,138300.0
2015-04-24 14:35:00,66.21,66.25,66.16,66.2,171300.0,43.6017,43.628,43.5688,43.5951,171300.0
2015-04-24 14:40:00,66.2,66.23,65.99,65.99,189500.0,43.5951,43.6149,43.4568,43.4568,189500.0
2015-04-24 14:45:00,66.0,66.07,65.99,66.04,88400.0,43.4634,43.5095,43.4568,43.4898,88400.0
2015-04-24 14:50:00,66.04,66.12,65.85,65.85,119100.0,43.4898,43.5424,43.3646,43.3646,119100.0
2015-04-24 14:55:00,65.87,65.93,65.8,65.93,77100.0,43.3778,43.4173,43.3317,43.4173,77100.0
2015-04-24 15:00:00,65.92,65.98,65.84,65.86,120000.0,43.4107,43.4502,43.358,43.3712,120000.0
2015-04-24 15:05:00,65.85,65.89,65.84,65.85,86400.0,43.3646,43.391,43.358,43.3646,86400.0
2015-04-24 15:10:00,65.86,66.09,65.84,66.04,177700.0,43.3712,43.5227,43.358,43.4898,177700.0
2015-04-24 15:15:00,66.03,66.15,65.99,66.15,133100.0,43.4832,43.5622,43.4568,43.5622,133100.0
2015-04-24 15:20:00,66.15,66.21,66.07,66.11,156200.0,43.5622,43.6017,43.5095,43.5359,156200.0
2015-04-24 15:25:00,66.11,66.12,66.09,66.11,151200.0,43.5359,43.5424,43.5227,43.5359,151200.0
2015-04-24 15:30:00,66.1,66.13,66.09,66.1,133400.0,43.5293,43.549,43.5227,43.5293,133400.0
2015-04-24 15:35:00,66.1,66.18,66.1,66.14,140500.0,43.5293,43.582,43.5293,43.5556,140500.0
2015-04-24 15:40:00,66.13,66.14,66.1,66.11,188300.0,43.549,43.5556,43.5293,43.5359,188300.0
2015-04-24 15:45:00,66.1,66.18,66.08,66.16,247500.0,43.5293,43.582,43.5161,43.5688,247500.0
2015-04-24 15:50:00,66.16,66.24,66.14,66.18,301000.0,43.5688,43.6215,43.5556,43.582,301000.0
2015-04-24 15:55:00,66.18,66.19,66.02,66.08,428400.0,43.582,43.5885,43.4766,43.5161,428400.0
2015-04-27 09:30:00,66.02,66.13,65.73,66.11,455500.0,43.4766,43.549,43.2856,43.5359,455500.0
2015-04-27 09:35:00,66.09,66.24,65.97,65.97,90700.0,43.5227,43.6215,43.4437,43.4437,90700.0
2015-04-27 09:40:00,65.95,66.06,65.94,66.02,111500.0,43.4305,43.5029,43.4239,43.4766,111500.0
2015-04-27 09:45:00,66.02,66.06,65.88,65.97,160800.0,43.4766,43.5029,43.3844,43.4437,160800.0
2015-04-27 09:50:00,65.99,66.14,65.92,66.06,160100.0,43.4568,43.5556,43.4107,43.5029,160100.0
2015-04-27 09:55:00,66.05,66.24,66.01,66.07,141300.0,43.4963,43.6215,43.47,43.5095,141300.0
2015-04-27 10:00:00,66.06,66.21,66.05,66.11,136800.0,43.5029,43.6017,43.4963,43.5359,136800.0
2015-04-27 10:05:00,66.11,66.19,66.03,66.09,162400.0,43.5359,43.5885,43.4832,43.5227,162400.0
2015-04-27 10:10:00,66.08,66.2,66.0,66.15,256200.0,43.5161,43.5951,43.4634,43.5622,256200.0
2015-04-27 10:15:00,66.15,66.36,66.15,66.32,162300.0,43.5622,43.7005,43.5622,43.6741,162300.0
2015-04-27 10:20:00,66.32,66.4,66.29,66.33,115900.0,43.6741,43.7268,43.6544,43.6807,115900.0
2015-04-27 10:25:00,66.34,66.44,66.3,66.39,322200.0,43.6873,43.7532,43.661,43.7202,322200.0
2015-04-27 10:30:00,66.4,66.5,66.38,66.45,201800.0,43.7268,43.7927,43.7137,43.7598,201800.0
2015-04-27 10:35:00,66.44,66.53,66.4,66.51,415000.0,43.7532,43.8124,43.7268,43.7993,415000.0
2015-04-27 10:40:00,66.51,66.56,66.47,66.54,114900.0,43.7993,43.8322,43.7729,43.819,114900.0
2015-04-27 10:45:00,66.55,66.64,66.53,66.6,193000.0,43.8256,43.8849,43.8124,43.8585,193000.0
2015-04-27 10:50:00,66.59,66.62,66.54,66.59,264600.0,43.852,43.8717,43.819,43.852,264600.0
2015-04-27 10:55:00,66.59,66.66,66.5,66.55,236400.0,43.852,43.898,43.7927,43.8256,236400.0
2015-04-27 11:00:00,66.55,66.56,66.5,66.54,176200.0,43.8256,43.8322,43.7927,43.819,176200.0
2015-04-27 11:05:00,66.52,66.55,66.49,66.51,187900.0,43.8059,43.8256,43.7861,43.7993,187900.0
2015-04-27 11:10:00,66.5,66.58,66.43,66.48,189600.0,43.7927,43.8454,43.7466,43.7795,189600.0
2015-04-27 11:15:00,66.48,66.49,66.4,66.45,161200.0,43.7795,43.7861,43.7268,43.7598,161200.0
2015-04-27 11:20:00,66.45,66.45,66.35,66.39,228900.0,43.7598,43.7598,43.6939,43.7202,228900.0
2015-04-27 11:25:00,66.4,66.46,66.38,66.42,189600.0,43.7268,43.7663,43.7137,43.74,189600.0
2015-04-27 11:30:00,66.42,66.42,66.3,66.3,184600.0,43.74,43.74,43.661,43.661,184600.0
2015-04-27 11:35:00,66.3,66.33,66.29,66.31,194200.0,43.661,43.6807,43.6544,43.6676,194200.0
2015-04-27 11:40:00,66.3,66.31,66.16,66.22,203700.0,43.661,43.6676,43.5688,43.6083,203700.0
2015-04-27 11:45:00,66.23,66.25,66.16,66.18,119600.0,43.6149,43.628,43.5688,43.582,119600.0
2015-04-27 11:50:00,66.17,66.28,66.17,66.26,246300.0,43.5754,43.6478,43.5754,43.6346,246300.0
2015-04-27 11:55:00,66.25,66.28,66.1,66.11,422300.0,43.628,43.6478,43.5293,43.5359,422300.0
2015-04-27 12:00:00,66.1,66.13,66.01,66.11,192300.0,43.5293,43.549,43.47,43.5359,192300.0
2015-04-27 12:05:00,66.1,66.14,66.03,66.1,190100.0,43.5293,43.5556,43.4832,43.5293,190100.0
2015-04-27 12:10:00,66.11,66.13,65.94,65.97,404100.0,43.5359,43.549,43.4239,43.4437,404100.0
2015-04-27 12:15:00,65.97,65.97,65.6,65.72,335400.0,43.4437,43.4437,43.2,43.279,335400.0
2015-04-27 12:20:00,65.72,65.76,65.51,65.73,310400.0,43.279,43.3054,43.1407,43.2856,310400.0
2015-04-27 12:25:00,65.72,65.73,65.37,65.37,159000.0,43.279,43.2856,43.0485,43.0485,159000.0
2015-04-27 12:30:00,65.36,65.41,65.2,65.3,272900.0,43.042,43.0749,42.9366,43.0024,272900.0
2015-04-27 12:35:00,65.3,65.38,65.18,65.19,254800.0,43.0024,43.0551,42.9234,42.93,254800.0
2015-04-27 12:40:00,65.18,65.2,65.03,65.09,228900.0,42.9234,42.9366,42.8246,42.8641,228900.0
2015-04-27 12:45:00,65.09,65.1,65.03,65.08,103400.0,42.8641,42.8707,42.8246,42.8576,103400.0
2015-04-27 12:50:00,65.07,65.26,65.07,65.16,144200.0,42.851,42.9761,42.851,42.9102,144200.0
2015-04-27 12:55:00,65.16,65.3,65.15,65.28,440200.0,42.9102,43.0024,42.9037,42.9893,440200.0
2015-04-27 13:00:00,65.29,65.47,65.28,65.41,173300.0,42.9959,43.1144,42.9893,43.0749,173300.0
2015-04-27 13:05:00,65.4,65.42,65.25,65.32,210700.0,43.0683,43.0815,42.9695,43.0156,210700.0
2015-04-27 13:10:00,65.32,65.34,65.24,65.3,349300.0,43.0156,43.0288,42.9629,43.0024,349300.0
2015-04-27 13:15:00,65.29,65.29,65.23,65.25,189500.0,42.9959,42.9959,42.9563,42.9695,189500.0
2015-04-27 13:20:00,65.25,65.29,65.24,65.27,58300.0,42.9695,42.9959,42.9629,42.9827,58300.0
2015-04-27 13:25:00,65.25,65.37,65.24,65.27,134500.0,42.9695,43.0485,42.9629,42.9827,134500.0
2015-04-27 13:30:00,65.26,65.31,65.24,65.3,106600.0,42.9761,43.009,42.9629,43.0024,106600.0
2015-04-27 13:35:00,65.3,65.31,65.27,65.3,185200.0,43.0024,43.009,42.9827,43.0024,185200.0
2015-04-27 13:40:00,65.3,65.49,65.28,65.44,157300.0,43.0024,43.1276,42.9893,43.0946,157300.0
2015-04-27 13:45:00,65.43,65.43,65.31,65.31,78700.0,43.088,43.088,43.009,43.009,78700.0
2015-04-27 13:50:00,65.31,65.38,65.31,65.38,56900.0,43.009,43.0551,43.009,43.0551,56900.0
2015-04-27 13:55:00,65.38,65.41,65.34,65.36,78400.0,43.0551,43.0749,43.0288,43.042,78400.0
2015-04-27 14:00:00,65.35,65.37,65.3,65.31,197400.0,43.0354,43.0485,43.0024,43.009,197400.0
2015-04-27 14:05:00,65.31,65.37,65.29,65.33,97700.0,43.009,43.0485,42.9959,43.0222,97700.0
2015-04-27 14:10:00,65.32,65.39,65.29,65.34,141700.0,43.0156,43.0617,42.9959,43.0288,141700.0
2015-04-27 14:15:00,65.34,65.34,65.29,65.3,208100.0,43.0288,43.0288,42.9959,43.0024,208100.0
2015-04-27 14:20:00,65.3,65.38,65.27,65.3,162100.0,43.0024,43.0551,42.9827,43.0024,162100.0
2015-04-27 14:25:00,65.31,65.34,65.3,65.31,85900.0,43.009,43.0288,43.0024,43.009,85900.0
2015-04-27 14:30:00,65.31,65.34,65.24,65.25,106900.0,43.009,43.0288,42.9629,42.9695,106900.0
2015-04-27 14:35:00,65.26,65.3,65.23,65.25,266800.0,42.9761,43.0024,42.9563,42.9695,266800.0
2015-04-27 14:40:00,65.26,65.3,65.24,65.28,168400.0,42.9761,43.0024,42.9629,42.9893,168400.0
2015-04-27 14:45:00,65.27,65.34,65.24,65.3,189700.0,42.9827,43.0288,42.9629,43.0024,189700.0
2015-04-27 14:50:00,65.3,65.3,65.19,65.2,85700.0,43.0024,43.0024,42.93,42.9366,85700.0
2015-04-27 14:55:00,65.2,65.26,65.14,65.16,157100.0,42.9366,42.9761,42.8971,42.9102,157100.0
2015-04-27 15:00:00,65.17,65.27,65.14,65.24,106400.0,42.9168,42.9827,42.8971,42.9629,106400.0
2015-04-27 15:05:00,65.25,65.27,65.17,65.19,124600.0,42.9695,42.9827,42.9168,42.93,124600.0
2015-04-27 15:10:00,65.19,65.2,65.14,65.17,138400.0,42.93,42.9366,42.8971,42.9168,138400.0
2015-04-27 15:15:00,65.17,65.18,64.98,65.02,168300.0,42.9168,42.9234,42.7917,42.818,168300.0
2015-04-27 15:20:00,65.03,65.1,65.03,65.07,138900.0,42.8246,42.8707,42.8246,42.851,138900.0
2015-04-27 15:25:00,65.07,65.08,64.97,65.08,152600.0,42.851,42.8576,42.7851,42.8576,152600.0
2015-04-27 15:30:00,65.07,65.13,65.01,65.07,344100.0,42.851,42.8905,42.8115,42.851,344100.0
2015-04-27 15:35:00,65.07,65.07,64.93,64.94,278500.0,42.851,42.851,42.7588,42.7654,278500.0
2015-04-27 15:40:00,64.94,65.0,64.9,64.99,158300.0,42.7654,42.8049,42.739,42.7983,158300.0
2015-04-27 15:45:00,65.0,65.07,64.96,65.07,262100.0,42.8049,42.851,42.7785,42.851,262100.0
2015-04-27 15:50:00,65.07,65.08,64.9,64.91,335300.0,42.851,42.8576,42.739,42.7456,335300.0
2015-04-27 15:55:00,64.9,65.04,64.86,65.02,377400.0,42.739,42.8312,42.7127,42.818,377400.0
2015-04-28 09:30:00,64.6,64.66,64.2,64.46,553400.0,42.5415,42.581,42.278,42.4493,553400.0
2015-04-28 09:35:00,64.46,64.95,64.39,64.86,288400.0,42.4493,42.772,42.4032,42.7127,288400.0
2015-04-28 09:40:00,64.89,64.96,64.67,64.71,458400.0,42.7324,42.7785,42.5876,42.6139,458400.0
2015-04-28 09:45:00,64.73,64.85,64.5,64.69,497100.0,42.6271,42.7061,42.4756,42.6007,497100.0
2015-04-28 09:50:00,64.68,64.94,64.56,64.82,249000.0,42.5941,42.7654,42.5151,42.6863,249000.0
2015-04-28 09:55:00,64.82,64.83,64.7,64.72,98000.0,42.6863,42.6929,42.6073,42.6205,98000.0
2015-04-28 10:00:00,64.72,64.77,64.69,64.7,310100.0,42.6205,42.6534,42.6007,42.6073,310100.0
2015-04-28 10:05:00,64.7,64.75,64.41,64.5,222400.0,42.6073,42.6402,42.4163,42.4756,222400.0
2015-04-28 10:10:00,64.5,64.65,64.5,64.54,232100.0,42.4756,42.5744,42.4756,42.502,232100.0
2015-04-28 10:15:00,64.54,64.75,64.52,64.7,136700.0,42.502,42.6402,42.4888,42.6073,136700.0
2015-04-28 10:20:00,64.7,64.79,64.7,64.7,251800.0,42.6073,42.6666,42.6073,42.6073,251800.0
2015-04-28 10:25:00,64.7,65.07,64.67,65.07,170700.0,42.6073,42.851,42.5876,42.851,170700.0
2015-04-28 10:30:00,65.07,65.29,65.02,65.29,108900.0,42.851,42.9959,42.818,42.9959,108900.0
2015-04-28 10:35:00,65.27,65.45,65.11,65.41,258800.0,42.9827,43.1012,42.8773,43.0749,258800.0
2015-04-28 10:40:00,65.41,65.81,65.41,65.8,349600.0,43.0749,43.3383,43.0749,43.3317,349600.0
2015-04-28 10:45:00,65.81,66.1,65.73,66.0,347000.0,43.3383,43.5293,43.2856,43.4634,347000.0
2015-04-28 10:50:00,66.0,66.13,65.94,66.01,250200.0,43.4634,43.549,43.4239,43.47,250200.0
2015-04-28 10:55:00,66.0,66.11,65.9,65.93,206800.0,43.4634,43.5359,43.3976,43.4173,206800.0
2015-04-28 11:00:00,65.92,66.08,65.89,65.98,150700.0,43.4107,43.5161,43.391,43.4502,150700.0
2015-04-28 11:05:00,65.98,66.15,65.95,66.07,162800.0,43.4502,43.5622,43.4305,43.5095,162800.0
2015-04-28 11:10:00,66.06,66.26,66.01,66.07,205000.0,43.5029,43.6346,43.47,43.5095,205000.0
2015-04-28 11:15:00,66.07,66.11,66.01,66.08,66600.0,43.5095,43.5359,43.47,43.5161,66600.0
2015-04-28 11:20:00,66.09,66.14,65.99,66.07,138400.0,43.5227,43.5556,43.4568,43.5095,138400.0
2015-04-28 11:25:00,66.07,66.11,66.01,66.04,94300.0,43.5095,43.5359,43.47,43.4898,94300.0
2015-04-28 11:30:00,66.03,66.13,66.03,66.12,95100.0,43.4832,43.549,43.4832,43.5424,95100.0
2015-04-28 11:35:00,66.13,66.26,66.12,66.22,135700.0,43.549,43.6346,43.5424,43.6083,135700.0
2015-04-28 11:40:00,66.21,66.28,66.08,66.13,119000.0,43.6017,43.6478,43.5161,43.549,119000.0
2015-04-28 11:45:00,66.13,66.24,66.07,66.2,110800.0,43.549,43.6215,43.5095,43.5951,110800.0
2015-04-28 11:50:00,66.2,66.29,66.16,66.22,82800.0,43.5951,43.6544,43.5688,43.6083,82800.0
2015-04-28 11:55:00,66.22,66.25,66.09,66.21,123200.0,43.6083,43.628,43.5227,43.6017,123200.0
2015-04-28 12:00:00,66.21,66.23,66.11,66.12,95400.0,43.6017,43.6149,43.5359,43.5424,95400.0
2015-04-28 12:05:00,66.13,66.24,66.08,66.23,117400.0,43.549,43.6215,43.5161,43.6149,117400.0
2015-04-28 12:10:00,66.23,66.26,66.15,66.23,121200.0,43.6149,43.6346,43.5622,43.6149,121200.0
2015-04-28 12:15:00,66.23,66.27,66.19,66.24,88000.0,43.6149,43.6412,43.5885,43.6215,88000.0
2015-04-28 12:20:00,66.23,66.27,66.18,66.27,133700.0,43.6149,43.6412,43.582,43.6412,133700.0
2015-04-28 12:25:00,66.28,66.29,66.21,66.21,87200.0,43.6478,43.6544,43.6017,43.6017,87200.0
2015-04-28 12:30:00,66.21,66.26,66.2,66.25,70500.0,43.6017,43.6346,43.5951,43.628,70500.0
2015-04-28 12:35:00,66.25,66.26,66.1,66.14,96000.0,43.628,43.6346,43.5293,43.5556,96000.0
2015-04-28 12:40:00,66.15,66.16,66.08,66.15,59800.0,43.5622,43.5688,43.5161,43.5622,59800.0
2015-04-28 12:45:00,66.15,66.21,66.15,66.19,67500.0,43.5622,43.6017,43.5622,43.5885,67500.0
2015-04-28 12:50:00,66.19,66.28,66.18,66.25,72800.0,43.5885,43.6478,43.582,43.628,72800.0
2015-04-28 12:55:00,66.25,66.29,66.2,66.24,79800.0,43.628,43.6544,43.5951,43.6215,79800.0
2015-04-28 13:00:00,66.25,66.26,66.19,66.2,81200.0,43.628,43.6346,43.5885,43.5951,81200.0
2015-04-28 13:05:00,66.2,66.25,66.17,66.23,99300.0,43.5951,43.628,43.5754,43.6149,99300.0
2015-04-28 13:10:00,66.22,66.24,66.19,66.23,62100.0,43.6083,43.6215,43.5885,43.6149,62100.0
2015-04-28 13:15:00,66.23,66.25,66.2,66.24,96800.0,43.6149,43.628,43.5951,43.6215,96800.0
2015-04-28 13:20:00,66.23,66.24,66.16,66.2,59200.0,43.6149,43.6215,43.5688,43.5951,59200.0
2015-04-28 13:25:00,66.2,66.27,66.19,66.2,69400.0,43.5951,43.6412,43.5885,43.5951,69400.0
2015-04-28 13:30:00,66.2,66.3,66.19,66.28,91600.0,43.5951,43.661,43.5885,43.6478,91600.0
2015-04-28 13:35:00,66.28,66.3,66.17,66.23,78600.0,43.6478,43.661,43.5754,43.6149,78600.0
2015-04-28 13:40:00,66.23,66.35,66.22,66.35,80000.0,43.6149,43.6939,43.6083,43.6939,80000.0
2015-04-28 13:45:00,66.34,66.4,66.32,66.37,92800.0,43.6873,43.7268,43.6741,43.7071,92800.0
2015-04-28 13:50:00,66.37,66.38,66.2,66.26,75100.0,43.7071,43.7137,43.5951,43.6346,75100.0
2015-04-28 13:55:00,66.27,66.31,66.2,66.22,79800.0,43.6412,43.6676,43.5951,43.6083,79800.0
2015-04-28 14:00:00,66.21,66.23,66.18,66.2,96100.0,43.6017,43.6149,43.582,43.5951,96100.0
2015-04-28 14:05:00,66.21,66.24,66.19,66.22,60200.0,43.6017,43.6215,43.5885,43.6083,60200.0
2015-04-28 14:10:00,66.21,66.24,66.15,66.16,129200.0,43.6017,43.6215,43.5622,43.5688,129200.0
2015-04-28 14:15:00,66.15,66.23,66.14,66.18,68200.0,43.5622,43.6149,43.5556,43.582,68200.0
2015-04-28 14:20:00,66.19,66.19,66.13,66.16,75200.0,43.5885,43.5885,43.549,43.5688,75200.0
2015-04-28 14:25:00,66.15,66.22,66.06,66.08,108900.0,43.5622,43.6083,43.5029,43.5161,108900.0
2015-04-28 14:30:00,66.08,66.16,66.0,66.15,81900.0,43.5161,43.5688,43.4634,43.5622,81900.0
2015-04-28 14:35:00,66.15,66.18,66.12,66.17,54700.0,43.5622,43.582,43.5424,43.5754,54700.0
2015-04-28 14:40:00,66.17,66.19,66.13,66.15,66600.0,43.5754,43.5885,43.549,43.5622,66600.0
2015-04-28 14:45:00,66.15,66.24,66.15,66.22,77300.0,43.5622,43.6215,43.5622,43.6083,77300.0
2015-04-28 14:50:00,66.22,66.24,66.15,66.18,68600.0,43.6083,43.6215,43.5622,43.582,68600.0
2015-04-28 14:55:00,66.17,66.25,66.16,66.19,73200.0,43.5754,43.628,43.5688,43.5885,73200.0
2015-04-28 15:00:00,66.19,66.25,66.15,66.2,73100.0,43.5885,43.628,43.5622,43.5951,73100.0
2015-04-28 15:05:00,66.19,66.3,66.19,66.24,132200.0,43.5885,43.661,43.5885,43.6215,132200.0
2015-04-28 15:10:00,66.25,66.31,66.23,66.3,151100.0,43.628,43.6676,43.6149,43.661,151100.0
2015-04-28 15:15:00,66.3,66.34,66.29,66.3,115400.0,43.661,43.6873,43.6544,43.661,115400.0
2015-04-28 15:20:00,66.3,66.36,66.24,66.26,118700.0,43.661,43.7005,43.6215,43.6346,118700.0
2015-04-28 15:25:00,66.26,66.33,66.24,66.32,125800.0,43.6346,43.6807,43.6215,43.6741,125800.0
2015-04-28 15:30:00,66.33,66.35,66.3,66.33,89800.0,43.6807,43.6939,43.661,43.6807,89800.0
2015-04-28 15:35:00,66.33,66.34,66.25,66.28,139500.0,43.6807,43.6873,43.628,43.6478,139500.0
2015-04-28 15:40:00,66.28,66.35,66.28,66.31,160400.0,43.6478,43.6939,43.6478,43.6676,160400.0
2015-04-28 15:45:00,66.32,66.4,66.31,66.37,240300.0,43.6741,43.7268,43.6676,43.7071,240300.0
2015-04-28 15:50:00,66.36,66.42,66.32,66.41,270000.0,43.7005,43.74,43.6741,43.7334,270000.0
2015-04-28 15:55:00,66.41,66.49,66.39,66.47,431600.0,43.7334,43.7861,43.7202,43.7729,431600.0
2015-04-29 09:30:00,65.7,65.79,65.51,65.52,283500.0,43.2659,43.3251,43.1407,43.1473,283500.0
2015-04-29 09:35:00,65.52,65.93,65.51,65.74,110700.0,43.1473,43.4173,43.1407,43.2922,110700.0
2015-04-29 09:40:00,65.74,65.83,65.54,65.73,140000.0,43.2922,43.3515,43.1605,43.2856,140000.0
2015-04-29 09:45:00,65.75,65.97,65.74,65.92,181400.0,43.2988,43.4437,43.2922,43.4107,181400.0
2015-04-29 09:50:00,65.92,65.99,65.85,65.93,140900.0,43.4107,43.4568,43.3646,43.4173,140900.0
2015-04-29 09:55:00,65.91,66.0,65.81,65.86,155500.0,43.4041,43.4634,43.3383,43.3712,155500.0
2015-04-29 10:00:00,65.85,65.9,65.84,65.85,113600.0,43.3646,43.3976,43.358,43.3646,113600.0
2015-04-29 10:05:00,65.85,65.95,65.62,65.79,200500.0,43.3646,43.4305,43.2132,43.3251,200500.0
2015-04-29 10:10:00,65.8,65.8,65.54,65.67,276700.0,43.3317,43.3317,43.1605,43.2461,276700.0
2015-04-29 10:15:00,65.67,65.67,65.53,65.53,68900.0,43.2461,43.2461,43.1539,43.1539,68900.0
2015-04-29 10:20:00,65.53,65.67,65.53,65.56,109400.0,43.1539,43.2461,43.1539,43.1737,109400.0
2015-04-29 10:25:00,65.55,65.65,65.54,65.58,87600.0,43.1671,43.2329,43.1605,43.1868,87600.0
2015-04-29 10:30:00,65.57,65.68,65.51,65.65,153700.0,43.1802,43.2527,43.1407,43.2329,153700.0
2015-04-29 10:35:00,65.65,65.71,65.62,65.69,105500.0,43.2329,43.2724,43.2132,43.2593,105500.0
2015-04-29 10:40:00,65.69,65.84,65.64,65.77,72400.0,43.2593,43.358,43.2263,43.312,72400.0
2015-04-29 10:45:00,65.77,65.8,65.73,65.77,55200.0,43.312,43.3317,43.2856,43.312,55200.0
2015-04-29 10:50:00,65.75,65.81,65.73,65.77,90600.0,43.2988,43.3383,43.2856,43.312,90600.0
2015-04-29 10:55:00,65.77,65.83,65.73,65.76,98500.0,43.312,43.3515,43.2856,43.3054,98500.0
2015-04-29 11:00:00,65.75,65.83,65.74,65.75,79600.0,43.2988,43.3515,43.2922,43.2988,79600.0
2015-04-29 11:05:00,65.75,65.82,65.74,65.76,80800.0,43.2988,43.3449,43.2922,43.3054,80800.0
2015-04-29 11:10:00,65.77,65.8,65.71,65.75,100500.0,43.312,43.3317,43.2724,43.2988,100500.0
2015-04-29 11:15:00,65.76,65.77,65.68,65.76,112900.0,43.3054,43.312,43.2527,43.3054,112900.0
2015-04-29 11:20:00,65.75,65.82,65.75,65.78,84500.0,43.2988,43.3449,43.2988,43.3185,84500.0
2015-04-29 11:25:00,65.79,65.88,65.76,65.81,70000.0,43.3251,43.3844,43.3054,43.3383,70000.0
2015-04-29 11:30:00,65.81,65.85,65.66,65.68,87500.0,43.3383,43.3646,43.2395,43.2527,87500.0
2015-04-29 11:35:00,65.68,65.7,65.63,65.65,67500.0,43.2527,43.2659,43.2198,43.2329,67500.0
2015-04-29 11:40:00,65.66,65.7,65.61,65.66,106600.0,43.2395,43.2659,43.2066,43.2395,106600.0
2015-04-29 11:45:00,65.65,65.68,65.63,65.65,127600.0,43.2329,43.2527,43.2198,43.2329,127600.0
2015-04-29 11:50:00,65.65,65.69,65.64,65.69,44500.0,43.2329,43.2593,43.2263,43.2593,44500.0
2015-04-29 11:55:00,65.7,65.71,65.65,65.69,57700.0,43.2659,43.2724,43.2329,43.2593,57700.0
2015-04-29 12:00:00,65.69,65.71,65.61,65.62,116500.0,43.2593,43.2724,43.2066,43.2132,116500.0
2015-04-29 12:05:00,65.62,65.64,65.58,65.63,56700.0,43.2132,43.2263,43.1868,43.2198,56700.0
2015-04-29 12:10:00,65.64,65.64,65.59,65.62,286700.0,43.2263,43.2263,43.1934,43.2132,286700.0
2015-04-29 12:15:00,65.61,65.62,65.59,65.61,91800.0,43.2066,43.2132,43.1934,43.2066,91800.0
2015-04-29 12:20:00,65.61,65.65,65.59,65.6,105400.0,43.2066,43.2329,43.1934,43.2,105400.0
2015-04-29 12:25:00,65.6,65.63,65.57,65.61,133100.0,43.2,43.2198,43.1802,43.2066,133100.0
2015-04-29 12:30:00,65.61,65.64,65.59,65.64,103000.0,43.2066,43.2263,43.1934,43.2263,103000.0
2015-04-29 12:35:00,65.64,65.69,65.6,65.6,131400.0,43.2263,43.2593,43.2,43.2,131400.0
2015-04-29 12:40:00,65.61,65.65,65.6,65.64,86400.0,43.2066,43.2329,43.2,43.2263,86400.0
2015-04-29 12:45:00,65.64,65.77,65.63,65.77,49400.0,43.2263,43.312,43.2198,43.312,49400.0
2015-04-29 12:50:00,65.76,65.76,65.67,65.73,72100.0,43.3054,43.3054,43.2461,43.2856,72100.0
2015-04-29 12:55:00,65.73,65.85,65.72,65.81,77800.0,43.2856,43.3646,43.279,43.3383,77800.0
2015-04-29 13:00:00,65.81,65.89,65.79,65.8,33700.0,43.3383,43.391,43.3251,43.3317,33700.0
2015-04-29 13:05:00,65.8,65.8,65.62,65.75,51000.0,43.3317,43.3317,43.2132,43.2988,51000.0
2015-04-29 13:10:00,65.76,65.87,65.73,65.87,35400.0,43.3054,43.3778,43.2856,43.3778,35400.0
2015-04-29 13:15:00,65.86,65.93,65.8,65.84,43400.0,43.3712,43.4173,43.3317,43.358,43400.0
2015-04-29 13:20:00,65.84,65.87,65.78,65.84,46800.0,43.358,43.3778,43.3185,43.358,46800.0
2015-04-29 13:25:00,65.84,65.9,65.83,65.86,47800.0,43.358,43.3976,43.3515,43.3712,47800.0
2015-04-29 13:30:00,65.87,65.93,65.87,65.91,41700.0,43.3778,43.4173,43.3778,43.4041,41700.0
2015-04-29 13:35:00,65.91,65.99,65.87,65.98,104000.0,43.4041,43.4568,43.3778,43.4502,104000.0
2015-04-29 13:40:00,65.98,66.12,65.94,66.12,62500.0,43.4502,43.5424,43.4239,43.5424,62500.0
2015-04-29 13:45:00,66.12,66.13,65.98,65.99,94900.0,43.5424,43.549,43.4502,43.4568,94900.0
2015-04-29 13:50:00,65.99,66.15,65.97,66.14,130800.0,43.4568,43.5622,43.4437,43.5556,130800.0
2015-04-29 13:55:00,66.14,66.17,66.1,66.12,70400.0,43.5556,43.5754,43.5293,43.5424,70400.0
2015-04-29 14:00:00,66.12,66.17,65.94,66.1,152600.0,43.5424,43.5754,43.4239,43.5293,152600.0
2015-04-29 14:05:00,66.11,66.18,65.96,65.99,64100.0,43.5359,43.582,43.4371,43.4568,64100.0
2015-04-29 14:10:00,65.99,66.01,65.76,65.79,67000.0,43.4568,43.47,43.3054,43.3251,67000.0
2015-04-29 14:15:00,65.79,65.91,65.78,65.87,62400.0,43.3251,43.4041,43.3185,43.3778,62400.0
2015-04-29 14:20:00,65.87,66.0,65.84,65.99,75900.0,43.3778,43.4634,43.358,43.4568,75900.0
2015-04-29 14:25:00,65.94,66.01,65.86,65.95,69300.0,43.4239,43.47,43.3712,43.4305,69300.0
2015-04-29 14:30:00,65.96,65.99,65.86,65.87,123700.0,43.4371,43.4568,43.3712,43.3778,123700.0
2015-04-29 14:35:00,65.87,66.13,65.85,66.05,312200.0,43.3778,43.549,43.3646,43.4963,312200.0
2015-04-29 14:40:00,66.06,66.15,66.03,66.11,66300.0,43.5029,43.5622,43.4832,43.5359,66300.0
2015-04-29 14:45:00,66.11,66.12,65.99,66.01,81900.0,43.5359,43.5424,43.4568,43.47,81900.0
2015-04-29 14:50:00,66.0,66.02,65.9,65.95,156800.0,43.4634,43.4766,43.3976,43.4305,156800.0
2015-04-29 14:55:00,65.96,66.07,65.93,65.96,153400.0,43.4371,43.5095,43.4173,43.4371,153400.0
2015-04-29 15:00:00,65.97,65.99,65.87,65.9,82800.0,43.4437,43.4568,43.3778,43.3976,82800.0
2015-04-29 15:05:00,65.89,65.9,65.8,65.82,105900.0,43.391,43.3976,43.3317,43.3449,105900.0
2015-04-29 15:10:00,65.81,65.89,65.75,65.88,179600.0,43.3383,43.391,43.2988,43.3844,179600.0
2015-04-29 15:15:00,65.88,65.89,65.76,65.78,138400.0,43.3844,43.391,43.3054,43.3185,138400.0
2015-04-29 15:20:00,65.78,65.86,65.75,65.79,136100.0,43.3185,43.3712,43.2988,43.3251,136100.0
2015-04-29 15:25:00,65.8,65.81,65.67,65.69,105100.0,43.3317,43.3383,43.2461,43.2593,105100.0
2015-04-29 15:30:00,65.69,65.7,65.67,65.69,130100.0,43.2593,43.2659,43.2461,43.2593,130100.0
2015-04-29 15:35:00,65.69,65.83,65.68,65.75,204400.0,43.2593,43.3515,43.2527,43.2988,204400.0
2015-04-29 15:40:00,65.75,65.75,65.56,65.6,249200.0,43.2988,43.2988,43.1737,43.2,249200.0
2015-04-29 15:45:00,65.6,65.7,65.6,65.63,137400.0,43.2,43.2659,43.2,43.2198,137400.0
2015-04-29 15:50:00,65.64,65.66,65.6,65.65,173500.0,43.2263,43.2395,43.2,43.2329,173500.0
2015-04-29 15:55:00,65.65,65.7,65.63,65.64,265200.0,43.2329,43.2659,43.2198,43.2263,265200.0
2015-04-30 09:30:00,65.39,65.52,65.06,65.52,175200.0,43.0617,43.1473,42.8444,43.1473,175200.0
2015-04-30 09:35:00,65.5,65.89,65.5,65.85,189700.0,43.1341,43.391,43.1341,43.3646,189700.0
2015-04-30 09:40:00,65.81,65.92,65.7,65.79,72800.0,43.3383,43.4107,43.2659,43.3251,72800.0
2015-04-30 09:45:00,65.77,65.78,65.5,65.54,83100.0,43.312,43.3185,43.1341,43.1605,83100.0
2015-04-30 09:50:00,65.51,65.58,65.4,65.46,142300.0,43.1407,43.1868,43.0683,43.1078,142300.0
2015-04-30 09:55:00,65.47,65.64,65.47,65.5,91000.0,43.1144,43.2263,43.1144,43.1341,91000.0
2015-04-30 10:00:00,65.5,65.53,65.4,65.4,236600.0,43.1341,43.1539,43.0683,43.0683,236600.0
2015-04-30 10:05:00,65.4,65.45,65.3,65.45,143000.0,43.0683,43.1012,43.0024,43.1012,143000.0
2015-04-30 10:10:00,65.45,65.59,65.4,65.42,134400.0,43.1012,43.1934,43.0683,43.0815,134400.0
2015-04-30 10:15:00,65.42,65.5,65.36,65.45,185300.0,43.0815,43.1341,43.042,43.1012,185300.0
2015-04-30 10:20:00,65.44,65.5,65.3,65.31,58400.0,43.0946,43.1341,43.0024,43.009,58400.0
2015-04-30 10:25:00,65.33,65.39,65.3,65.34,130100.0,43.0222,43.0617,43.0024,43.0288,130100.0
2015-04-30 10:30:00,65.33,65.35,65.29,65.32,64800.0,43.0222,43.0354,42.9959,43.0156,64800.0
2015-04-30 10:35:00,65.32,65.41,65.29,65.31,73700.0,43.0156,43.0749,42.9959,43.009,73700.0
2015-04-30 10:40:00,65.31,65.36,65.25,65.32,70900.0,43.009,43.042,42.9695,43.0156,70900.0
2015-04-30 10:45:00,65.31,65.41,65.31,65.38,79700.0,43.009,43.0749,43.009,43.0551,79700.0
2015-04-30 10:50:00,65.38,65.44,65.36,65.4,143300.0,43.0551,43.0946,43.042,43.0683,143300.0
2015-04-30 10:55:00,65.4,65.46,65.38,65.43,88700.0,43.0683,43.1078,43.0551,43.088,88700.0
2015-04-30 11:00:00,65.43,65.48,65.38,65.47,99000.0,43.088,43.121,43.0551,43.1144,99000.0
2015-04-30 11:05:00,65.47,65.7,65.47,65.6,105900.0,43.1144,43.2659,43.1144,43.2,105900.0
2015-04-30 11:10:00,65.6,65.67,65.49,65.5,85300.0,43.2,43.2461,43.1276,43.1341,85300.0
2015-04-30 11:15:00,65.49,65.51,65.4,65.42,61000.0,43.1276,43.1407,43.0683,43.0815,61000.0
2015-04-30 11:20:00,65.43,65.44,65.35,65.36,45200.0,43.088,43.0946,43.0354,43.042,45200.0
2015-04-30 11:25:00,65.35,65.43,65.32,65.35,55300.0,43.0354,43.088,43.0156,43.0354,55300.0
2015-04-30 11:30:00,65.35,65.51,65.35,65.41,37900.0,43.0354,43.1407,43.0354,43.0749,37900.0
2015-04-30 11:35:00,65.41,65.43,65.3,65.32,41700.0,43.0749,43.088,43.0024,43.0156,41700.0
2015-04-30 11:40:00,65.33,65.34,65.28,65.29,61000.0,43.0222,43.0288,42.9893,42.9959,61000.0
2015-04-30 11:45:00,65.29,65.31,65.24,65.26,75300.0,42.9959,43.009,42.9629,42.9761,75300.0
2015-04-30 11:50:00,65.25,65.28,65.21,65.24,117300.0,42.9695,42.9893,42.9432,42.9629,117300.0
2015-04-30 11:55:00,65.23,65.25,65.17,65.17,64900.0,42.9563,42.9695,42.9168,42.9168,64900.0
2015-04-30 12:00:00,65.18,65.29,65.18,65.28,55100.0,42.9234,42.9959,42.9234,42.9893,55100.0
2015-04-30 12:05:00,65.28,65.3,65.22,65.24,67700.0,42.9893,43.0024,42.9498,42.9629,67700.0
2015-04-30 12:10:00,65.25,65.29,65.22,65.27,59300.0,42.9695,42.9959,42.9498,42.9827,59300.0
2015-04-30 12:15:00,65.27,65.29,65.24,65.29,37500.0,42.9827,42.9959,42.9629,42.9959,37500.0
2015-04-30 12:20:00,65.28,65.3,65.27,65.27,28200.0,42.9893,43.0024,42.9827,42.9827,28200.0
2015-04-30 12:25:00,65.27,65.28,65.18,65.2,70800.0,42.9827,42.9893,42.9234,42.9366,70800.0
2015-04-30 12:30:00,65.21,65.21,65.12,65.17,64500.0,42.9432,42.9432,42.8839,42.9168,64500.0
2015-04-30 12:35:00,65.17,65.17,65.1,65.15,38600.0,42.9168,42.9168,42.8707,42.9037,38600.0
2015-04-30 12:40:00,65.15,65.2,65.13,65.15,57700.0,42.9037,42.9366,42.8905,42.9037,57700.0
2015-04-30 12:45:00,65.15,65.16,65.11,65.14,101800.0,42.9037,42.9102,42.8773,42.8971,101800.0
2015-04-30 12:50:00,65.13,65.16,65.02,65.04,131900.0,42.8905,42.9102,42.818,42.8312,131900.0
2015-04-30 12:55:00,65.03,65.08,65.02,65.08,82200.0,42.8246,42.8576,42.818,42.8576,82200.0
2015-04-30 13:00:00,65.09,65.15,65.06,65.11,61200.0,42.8641,42.9037,42.8444,42.8773,61200.0
2015-04-30 13:05:00,65.11,65.11,65.03,65.08,76200.0,42.8773,42.8773,42.8246,42.8576,76200.0
2015-04-30 13:10:00,65.07,65.12,65.05,65.07,48900.0,42.851,42.8839,42.8378,42.851,48900.0
2015-04-30 13:15:00,65.07,65.09,65.02,65.04,46900.0,42.851,42.8641,42.818,42.8312,46900.0
2015-04-30 13:20:00,65.03,65.05,64.97,64.98,44100.0,42.8246,42.8378,42.7851,42.7917,44100.0
2015-04-30 13:25:00,64.99,65.06,64.94,65.03,69700.0,42.7983,42.8444,42.7654,42.8246,69700.0
2015-04-30 13:30:00,65.03,65.15,65.0,65.12,45500.0,42.8246,42.9037,42.8049,42.8839,45500.0
2015-04-30 13:35:00,65.13,65.13,65.06,65.09,48900.0,42.8905,42.8905,42.8444,42.8641,48900.0
2015-04-30 13:40:00,65.09,65.15,65.09,65.09,66500.0,42.8641,42.9037,42.8641,42.8641,66500.0
2015-04-30 13:45:00,65.09,65.1,64.99,64.99,73800.0,42.8641,42.8707,42.7983,42.7983,73800.0
2015-04-30 13:50:00,64.98,65.06,64.9,65.06,78200.0,42.7917,42.8444,42.739,42.8444,78200.0
2015-04-30 13:55:00,65.06,65.15,65.05,65.1,122300.0,42.8444,42.9037,42.8378,42.8707,122300.0
2015-04-30 14:00:00,65.11,65.14,65.08,65.1,97700.0,42.8773,42.8971,42.8576,42.8707,97700.0
2015-04-30 14:05:00,65.1,65.12,65.09,65.1,65000.0,42.8707,42.8839,42.8641,42.8707,65000.0
2015-04-30 14:10:00,65.1,65.17,65.09,65.1,117500.0,42.8707,42.9168,42.8641,42.8707,117500.0
2015-04-30 14:15:00,65.1,65.12,65.04,65.05,86500.0,42.8707,42.8839,42.8312,42.8378,86500.0
2015-04-30 14:20:00,65.05,65.05,64.83,64.87,121600.0,42.8378,42.8378,42.6929,42.7193,121600.0
2015-04-30 14:25:00,64.87,64.98,64.86,64.93,78000.0,42.7193,42.7917,42.7127,42.7588,78000.0
2015-04-30 14:30:00,64.94,64.94,64.72,64.8,114000.0,42.7654,42.7654,42.6205,42.6732,114000.0
2015-04-30 14:35:00,64.8,64.87,64.79,64.84,61500.0,42.6732,42.7193,42.6666,42.6995,61500.0
2015-04-30 14:40:00,64.84,64.85,64.72,64.8,239100.0,42.6995,42.7061,42.6205,42.6732,239100.0
2015-04-30 14:45:00,64.8,64.85,64.71,64.77,168600.0,42.6732,42.7061,42.6139,42.6534,168600.0
2015-04-30 14:50:00,64.77,64.81,64.72,64.72,216600.0,42.6534,42.6798,42.6205,42.6205,216600.0
2015-04-30 14:55:00,64.73,64.73,64.56,64.56,96900.0,42.6271,42.6271,42.5151,42.5151,96900.0
2015-04-30 15:00:00,64.56,64.58,64.4,64.46,146100.0,42.5151,42.5283,42.4098,42.4493,146100.0
2015-04-30 15:05:00,64.46,64.51,64.38,64.39,107700.0,42.4493,42.4822,42.3966,42.4032,107700.0
2015-04-30 15:10:00,64.38,64.5,64.32,64.49,173700.0,42.3966,42.4756,42.3571,42.469,173700.0
2015-04-30 15:15:00,64.49,64.69,64.48,64.63,97300.0,42.469,42.6007,42.4624,42.5612,97300.0
2015-04-30 15:20:00,64.62,64.68,64.47,64.5,143200.0,42.5546,42.5941,42.4559,42.4756,143200.0
2015-04-30 15:25:00,64.5,64.51,64.38,64.46,210900.0,42.4756,42.4822,42.3966,42.4493,210900.0
2015-04-30 15:30:00,64.48,64.61,64.41,64.57,139100.0,42.4624,42.548,42.4163,42.5217,139100.0
2015-04-30 15:35:00,64.58,64.74,64.51,64.66,190300.0,42.5283,42.6337,42.4822,42.581,190300.0
2015-04-30 15:40:00,64.65,64.66,64.48,64.48,160100.0,42.5744,42.581,42.4624,42.4624,160100.0
2015-04-30 15:45:00,64.48,64.62,64.48,64.57,229800.0,42.4624,42.5546,42.4624,42.5217,229800.0
2015-04-30 15:50:00,64.58,64.62,64.54,64.56,290900.0,42.5283,42.5546,42.502,42.5151,290900.0
2015-04-30 15:55:00,64.56,64.67,64.53,64.66,495100.0,42.5151,42.5876,42.4954,42.581,495100.0
2015-05-01 09:30:00,65.09,65.5,65.0,65.27,225100.0,42.8641,43.1341,42.8049,42.9827,225100.0
2015-05-01 09:35:00,65.27,65.45,65.22,65.41,110300.0,42.9827,43.1012,42.9498,43.0749,110300.0
2015-05-01 09:40:00,65.4,65.5,65.33,65.42,73900.0,43.0683,43.1341,43.0222,43.0815,73900.0
2015-05-01 09:45:00,65.41,65.5,65.3,65.32,58300.0,43.0749,43.1341,43.0024,43.0156,58300.0
2015-05-01 09:50:00,65.32,65.37,65.08,65.14,85000.0,43.0156,43.0485,42.8576,42.8971,85000.0
2015-05-01 09:55:00,65.14,65.31,65.13,65.22,58500.0,42.8971,43.009,42.8905,42.9498,58500.0
2015-05-01 10:00:00,65.21,65.32,65.17,65.17,42000.0,42.9432,43.0156,42.9168,42.9168,42000.0
2015-05-01 10:05:00,65.18,65.22,65.0,65.06,67500.0,42.9234,42.9498,42.8049,42.8444,67500.0
2015-05-01 10:10:00,65.05,65.16,65.0,65.01,54700.0,42.8378,42.9102,42.8049,42.8115,54700.0
2015-05-01 10:15:00,65.02,65.21,65.01,65.2,81400.0,42.818,42.9432,42.8115,42.9366,81400.0
2015-05-01 10:20:00,65.2,65.3,65.06,65.06,59800.0,42.9366,43.0024,42.8444,42.8444,59800.0
2015-05-01 10:25:00,65.05,65.09,64.98,64.99,118900.0,42.8378,42.8641,42.7917,42.7983,118900.0
2015-05-01 10:30:00,65.0,65.08,64.96,65.05,54900.0,42.8049,42.8576,42.7785,42.8378,54900.0
2015-05-01 10:35:00,65.05,65.07,64.95,64.97,41100.0,42.8378,42.851,42.772,42.7851,41100.0
2015-05-01 10:40:00,64.96,64.96,64.82,64.84,75400.0,42.7785,42.7785,42.6863,42.6995,75400.0
2015-05-01 10:45:00,64.85,64.88,64.78,64.79,56700.0,42.7061,42.7259,42.66,42.6666,56700.0
2015-05-01 10:50:00,64.8,64.88,64.77,64.84,104800.0,42.6732,42.7259,42.6534,42.6995,104800.0
2015-05-01 10:55:00,64.85,64.9,64.83,64.9,67700.0,42.7061,42.739,42.6929,42.739,67700.0
2015-05-01 11:00:00,64.91,64.92,64.79,64.85,55200.0,42.7456,42.7522,42.6666,42.7061,55200.0
2015-05-01 11:05:00,64.85,64.87,64.69,64.7,66500.0,42.7061,42.7193,42.6007,42.6073,66500.0
2015-05-01 11:10:00,64.7,64.77,64.64,64.67,87600.0,42.6073,42.6534,42.5678,42.5876,87600.0
2015-05-01 11:15:00,64.66,64.75,64.65,64.71,104800.0,42.581,42.6402,42.5744,42.6139,104800.0
2015-05-01 11:20:00,64.7,64.75,64.69,64.71,173800.0,42.6073,42.6402,42.6007,42.6139,173800.0
2015-05-01 11:25:00,64.71,64.81,64.7,64.74,51500.0,42.6139,42.6798,42.6073,42.6337,51500.0
2015-05-01 11:30:00,64.75,64.8,64.69,64.7,75400.0,42.6402,42.6732,42.6007,42.6073,75400.0
2015-05-01 11:35:00,64.7,64.71,64.62,64.62,55300.0,42.6073,42.6139,42.5546,42.5546,55300.0
2015-05-01 11:40:00,64.62,64.63,64.51,64.57,74800.0,42.5546,42.5612,42.4822,42.5217,74800.0
2015-05-01 11:45:00,64.57,64.59,64.38,64.38,73800.0,42.5217,42.5349,42.3966,42.3966,73800.0
2015-05-01 11:50:00,64.38,64.38,64.14,64.18,155800.0,42.3966,42.3966,42.2385,42.2649,155800.0
2015-05-01 11:55:00,64.19,64.3,64.1,64.25,114100.0,42.2715,42.3439,42.2122,42.311,114100.0
2015-05-01 12:00:00,64.25,64.26,64.14,64.19,84900.0,42.311,42.3176,42.2385,42.2715,84900.0
2015-05-01 12:05:00,64.19,64.21,64.13,64.15,78200.0,42.2715,42.2846,42.232,42.2451,78200.0
2015-05-01 12:10:00,64.15,64.17,64.07,64.11,93800.0,42.2451,42.2583,42.1924,42.2188,93800.0
2015-05-01 12:15:00,64.12,64.15,64.03,64.11,87200.0,42.2254,42.2451,42.1661,42.2188,87200.0
2015-05-01 12:20:00,64.1,64.19,64.05,64.16,69100.0,42.2122,42.2715,42.1793,42.2517,69100.0
2015-05-01 12:25:00,64.17,64.17,64.06,64.15,64700.0,42.2583,42.2583,42.1859,42.2451,64700.0
2015-05-01 12:30:00,64.14,64.2,64.12,64.16,70300.0,42.2385,42.278,42.2254,42.2517,70300.0
2015-05-01 12:35:00,64.16,64.18,64.05,64.09,79200.0,42.2517,42.2649,42.1793,42.2056,79200.0
2015-05-01 12:40:00,64.09,64.09,63.88,63.97,234500.0,42.2056,42.2056,42.0673,42.1266,234500.0
2015-05-01 12:45:00,63.97,64.0,63.89,63.96,118800.0,42.1266,42.1463,42.0739,42.12,118800.0
2015-05-01 12:50:00,63.95,64.0,63.89,63.9,115200.0,42.1134,42.1463,42.0739,42.0805,115200.0
2015-05-01 12:55:00,63.91,64.06,63.91,64.05,67300.0,42.0871,42.1859,42.0871,42.1793,67300.0
2015-05-01 13:00:00,64.05,64.05,63.97,64.04,93900.0,42.1793,42.1793,42.1266,42.1727,93900.0
2015-05-01 13:05:00,64.05,64.05,63.92,63.93,76300.0,42.1793,42.1793,42.0937,42.1002,76300.0
2015-05-01 13:10:00,63.93,64.01,63.89,64.01,394200.0,42.1002,42.1529,42.0739,42.1529,394200.0
2015-05-01 13:15:00,64.02,64.15,64.01,64.07,74700.0,42.1595,42.2451,42.1529,42.1924,74700.0
2015-05-01 13:20:00,64.07,64.12,64.0,64.06,57300.0,42.1924,42.2254,42.1463,42.1859,57300.0
2015-05-01 13:25:00,64.06,64.09,64.0,64.0,51300.0,42.1859,42.2056,42.1463,42.1463,51300.0
2015-05-01 13:30:00,64.01,64.11,64.01,64.07,47300.0,42.1529,42.2188,42.1529,42.1924,47300.0
2015-05-01 13:35:00,64.07,64.13,64.02,64.11,44100.0,42.1924,42.232,42.1595,42.2188,44100.0
2015-05-01 13:40:00,64.11,64.16,64.08,64.16,70200.0,42.2188,42.2517,42.199,42.2517,70200.0
2015-05-01 13:45:00,64.16,64.27,64.15,64.24,241600.0,42.2517,42.3241,42.2451,42.3044,241600.0
2015-05-01 13:50:00,64.24,64.42,64.23,64.34,87900.0,42.3044,42.4229,42.2978,42.3702,87900.0
2015-05-01 13:55:00,64.35,64.46,64.34,64.44,257200.0,42.3768,42.4493,42.3702,42.4361,257200.0
2015-05-01 14:00:00,64.44,64.57,64.41,64.54,85200.0,42.4361,42.5217,42.4163,42.502,85200.0
2015-05-01 14:05:00,64.55,64.57,64.36,64.42,457000.0,42.5085,42.5217,42.3834,42.4229,457000.0
2015-05-01 14:10:00,64.42,64.5,64.4,64.48,124300.0,42.4229,42.4756,42.4098,42.4624,124300.0
2015-05-01 14:15:00,64.48,64.5,64.41,64.47,51500.0,42.4624,42.4756,42.4163,42.4559,51500.0
2015-05-01 14:20:00,64.48,64.49,64.42,64.48,35000.0,42.4624,42.469,42.4229,42.4624,35000.0
2015-05-01 14:25:00,64.48,64.48,64.41,64.46,103300.0,42.4624,42.4624,42.4163,42.4493,103300.0
2015-05-01 14:30:00,64.47,64.48,64.42,64.45,97000.0,42.4559,42.4624,42.4229,42.4427,97000.0
2015-05-01 14:35:00,64.44,64.45,64.36,64.4,67700.0,42.4361,42.4427,42.3834,42.4098,67700.0
2015-05-01 14:40:00,64.39,64.45,64.39,64.41,52000.0,42.4032,42.4427,42.4032,42.4163,52000.0
2015-05-01 14:45:00,64.42,64.45,64.38,64.45,60500.0,42.4229,42.4427,42.3966,42.4427,60500.0
2015-05-01 14:50:00,64.44,64.45,64.38,64.44,39200.0,42.4361,42.4427,42.3966,42.4361,39200.0
2015-05-01 14:55:00,64.44,64.44,64.35,64.36,64000.0,42.4361,42.4361,42.3768,42.3834,64000.0
2015-05-01 15:00:00,64.36,64.37,64.24,64.24,117500.0,42.3834,42.39,42.3044,42.3044,117500.0
2015-05-01 15:05:00,64.24,64.35,64.22,64.25,128400.0,42.3044,42.3768,42.2912,42.311,128400.0
2015-05-01 15:10:00,64.24,64.3,64.18,64.18,102300.0,42.3044,42.3439,42.2649,42.2649,102300.0
2015-05-01 15:15:00,64.19,64.21,64.13,64.14,132200.0,42.2715,42.2846,42.232,42.2385,132200.0
2015-05-01 15:20:00,64.13,64.16,64.04,64.05,156300.0,42.232,42.2517,42.1727,42.1793,156300.0
2015-05-01 15:25:00,64.06,64.09,64.0,64.08,162700.0,42.1859,42.2056,42.1463,42.199,162700.0
2015-05-01 15:30:00,64.09,64.12,64.05,64.1,155000.0,42.2056,42.2254,42.1793,42.2122,155000.0
2015-05-01 15:35:00,64.11,64.18,64.05,64.06,178800.0,42.2188,42.2649,42.1793,42.1859,178800.0
2015-05-01 15:40:00,64.05,64.15,64.05,64.09,185600.0,42.1793,42.2451,42.1793,42.2056,185600.0
2015-05-01 15:45:00,64.09,64.15,64.08,64.12,217400.0,42.2056,42.2451,42.199,42.2254,217400.0
2015-05-01 15:50:00,64.12,64.23,64.11,64.2,337900.0,42.2254,42.2978,42.2188,42.278,337900.0
2015-05-01 15:55:00,64.2,64.35,64.19,64.31,459000.0,42.278,42.3768,42.2715,42.3505,459000.0
2015-05-04 09:30:00,64.32,64.32,64.01,64.09,214500.0,42.3571,42.3571,42.1529,42.2056,214500.0
2015-05-04 09:35:00,64.12,64.48,64.12,64.4,47700.0,42.2254,42.4624,42.2254,42.4098,47700.0
2015-05-04 09:40:00,64.4,64.41,64.22,64.36,100500.0,42.4098,42.4163,42.2912,42.3834,100500.0
2015-05-04 09:45:00,64.36,64.38,64.13,64.22,115200.0,42.3834,42.3966,42.232,42.2912,115200.0
2015-05-04 09:50:00,64.28,64.55,64.28,64.5,114400.0,42.3307,42.5085,42.3307,42.4756,114400.0
2015-05-04 09:55:00,64.51,64.68,64.51,64.58,58000.0,42.4822,42.5941,42.4822,42.5283,58000.0
2015-05-04 10:00:00,64.59,64.69,64.5,64.68,56800.0,42.5349,42.6007,42.4756,42.5941,56800.0
2015-05-04 10:05:00,64.68,64.72,64.49,64.52,56100.0,42.5941,42.6205,42.469,42.4888,56100.0
2015-05-04 10:10:00,64.52,64.68,64.51,64.64,53700.0,42.4888,42.5941,42.4822,42.5678,53700.0
2015-05-04 10:15:00,64.65,64.65,64.49,64.54,67300.0,42.5744,42.5744,42.469,42.502,67300.0
2015-05-04 10:20:00,64.54,64.67,64.52,64.62,73000.0,42.502,42.5876,42.4888,42.5546,73000.0
2015-05-04 10:25:00,64.62,64.77,64.59,64.71,111100.0,42.5546,42.6534,42.5349,42.6139,111100.0
2015-05-04 10:30:00,64.7,64.73,64.63,64.68,52900.0,42.6073,42.6271,42.5612,42.5941,52900.0
2015-05-04 10:35:00,64.68,64.83,64.66,64.77,52900.0,42.5941,42.6929,42.581,42.6534,52900.0
2015-05-04 10:40:00,64.76,64.81,64.64,64.78,69700.0,42.6468,42.6798,42.5678,42.66,69700.0
2015-05-04 10:45:00,64.74,64.79,64.55,64.57,47900.0,42.6337,42.6666,42.5085,42.5217,47900.0
2015-05-04 10:50:00,64.57,64.68,64.55,64.67,58300.0,42.5217,42.5941,42.5085,42.5876,58300.0
2015-05-04 10:55:00,64.67,64.76,64.65,64.76,45400.0,42.5876,42.6468,42.5744,42.6468,45400.0
2015-05-04 11:00:00,64.74,64.84,64.68,64.69,40500.0,42.6337,42.6995,42.5941,42.6007,40500.0
2015-05-04 11:05:00,64.7,64.75,64.57,64.58,50900.0,42.6073,42.6402,42.5217,42.5283,50900.0
2015-05-04 11:10:00,64.59,64.66,64.57,64.63,54500.0,42.5349,42.581,42.5217,42.5612,54500.0
2015-05-04 11:15:00,64.63,64.63,64.48,64.5,70100.0,42.5612,42.5612,42.4624,42.4756,70100.0
2015-05-04 11:20:00,64.5,64.51,64.43,64.45,43400.0,42.4756,42.4822,42.4295,42.4427,43400.0
2015-05-04 11:25:00,64.44,64.46,64.32,64.42,50900.0,42.4361,42.4493,42.3571,42.4229,50900.0
2015-05-04 11:30:00,64.43,64.44,64.26,64.29,59800.0,42.4295,42.4361,42.3176,42.3373,59800.0
2015-05-04 11:35:00,64.29,64.3,64.16,64.18,94300.0,42.3373,42.3439,42.2517,42.2649,94300.0
2015-05-04 11:40:00,64.17,64.28,64.17,64.28,44500.0,42.2583,42.3307,42.2583,42.3307,44500.0
2015-05-04 11:45:00,64.25,64.36,64.2,64.31,34900.0,42.311,42.3834,42.278,42.3505,34900.0
2015-05-04 11:50:00,64.3,64.33,64.17,64.24,59200.0,42.3439,42.3637,42.2583,42.3044,59200.0
2015-05-04 11:55:00,64.24,64.33,64.23,64.31,98900.0,42.3044,42.3637,42.2978,42.3505,98900.0
2015-05-04 12:00:00,64.3,64.31,64.23,64.24,56600.0,42.3439,42.3505,42.2978,42.3044,56600.0
2015-05-04 12:05:00,64.24,64.34,64.24,64.25,60100.0,42.3044,42.3702,42.3044,42.311,60100.0
2015-05-04 12:10:00,64.26,64.38,64.25,64.36,146200.0,42.3176,42.3966,42.311,42.3834,146200.0
2015-05-04 12:15:00,64.31,64.38,64.27,64.32,62700.0,42.3505,42.3966,42.3241,42.3571,62700.0
2015-05-04 12:20:00,64.31,64.37,64.26,64.31,42100.0,42.3505,42.39,42.3176,42.3505,42100.0
2015-05-04 12:25:00,64.31,64.35,64.23,64.29,79300.0,42.3505,42.3768,42.2978,42.3373,79300.0
2015-05-04 12:30:00,64.29,64.3,64.15,64.21,78000.0,42.3373,42.3439,42.2451,42.2846,78000.0
2015-05-04 12:35:00,64.21,64.21,64.15,64.17,63400.0,42.2846,42.2846,42.2451,42.2583,63400.0
2015-05-04 12:40:00,64.17,64.26,64.12,64.23,68100.0,42.2583,42.3176,42.2254,42.2978,68100.0
2015-05-04 12:45:00,64.25,64.32,64.24,64.28,22900.0,42.311,42.3571,42.3044,42.3307,22900.0
2015-05-04 12:50:00,64.28,64.38,64.27,64.34,32100.0,42.3307,42.3966,42.3241,42.3702,32100.0
2015-05-04 12:55:00,64.35,64.38,64.28,64.29,43200.0,42.3768,42.3966,42.3307,42.3373,43200.0
2015-05-04 13:00:00,64.3,64.34,64.26,64.28,38900.0,42.3439,42.3702,42.3176,42.3307,38900.0
2015-05-04 13:05:00,64.27,64.27,64.21,64.27,41500.0,42.3241,42.3241,42.2846,42.3241,41500.0
2015-05-04 13:10:00,64.25,64.32,64.23,64.28,28500.0,42.311,42.3571,42.2978,42.3307,28500.0
2015-05-04 13:15:00,64.29,64.33,64.25,64.33,30400.0,42.3373,42.3637,42.311,42.3637,30400.0
2015-05-04 13:20:00,64.35,64.36,64.28,64.35,45400.0,42.3768,42.3834,42.3307,42.3768,45400.0
2015-05-04 13:25:00,64.35,64.45,64.34,64.4,30600.0,42.3768,42.4427,42.3702,42.4098,30600.0
2015-05-04 13:30:00,64.39,64.44,64.36,64.37,23700.0,42.4032,42.4361,42.3834,42.39,23700.0
2015-05-04 13:35:00,64.37,64.47,64.34,64.46,40800.0,42.39,42.4559,42.3702,42.4493,40800.0
2015-05-04 13:40:00,64.46,64.47,64.37,64.42,59900.0,42.4493,42.4559,42.39,42.4229,59900.0
2015-05-04 13:45:00,64.42,64.43,64.31,64.31,34100.0,42.4229,42.4295,42.3505,42.3505,34100.0
2015-05-04 13:50:00,64.32,64.36,64.3,64.36,43700.0,42.3571,42.3834,42.3439,42.3834,43700.0
2015-05-04 13:55:00,64.36,64.44,64.35,64.4,36500.0,42.3834,42.4361,42.3768,42.4098,36500.0
2015-05-04 14:00:00,64.42,64.45,64.28,64.34,49100.0,42.4229,42.4427,42.3307,42.3702,49100.0
2015-05-04 14:05:00,64.33,64.41,64.33,64.37,36600.0,42.3637,42.4163,42.3637,42.39,36600.0
2015-05-04 14:10:00,64.38,64.41,64.3,64.33,50100.0,42.3966,42.4163,42.3439,42.3637,50100.0
2015-05-04 14:15:00,64.33,65.44,64.31,65.0,1087000.0,42.3637,43.0946,42.3505,42.8049,1087000.0
2015-05-04 14:20:00,65.01,65.11,64.67,64.74,284200.0,42.8115,42.8773,42.5876,42.6337,284200.0
2015-05-04 14:25:00,64.73,64.78,64.58,64.59,146400.0,42.6271,42.66,42.5283,42.5349,146400.0
2015-05-04 14:30:00,64.59,64.59,64.32,64.42,258700.0,42.5349,42.5349,42.3571,42.4229,258700.0
2015-05-04 14:35:00,64.43,64.55,64.37,64.5,136000.0,42.4295,42.5085,42.39,42.4756,136000.0
2015-05-04 14:40:00,64.5,64.58,64.41,64.47,104000.0,42.4756,42.5283,42.4163,42.4559,104000.0
2015-05-04 14:45:00,64.47,64.5,64.4,64.45,88300.0,42.4559,42.4756,42.4098,42.4427,88300.0
2015-05-04 14:50:00,64.45,64.52,64.41,64.51,67400.0,42.4427,42.4888,42.4163,42.4822,67400.0
2015-05-04 14:55:00,64.5,64.53,64.37,64.42,188800.0,42.4756,42.4954,42.39,42.4229,188800.0
2015-05-04 15:00:00,64.41,64.44,64.33,64.38,94700.0,42.4163,42.4361,42.3637,42.3966,94700.0
2015-05-04 15:05:00,64.39,64.46,64.34,64.35,126400.0,42.4032,42.4493,42.3702,42.3768,126400.0
2015-05-04 15:10:00,64.35,64.45,64.34,64.38,87100.0,42.3768,42.4427,42.3702,42.3966,87100.0
2015-05-04 15:15:00,64.38,64.54,64.36,64.5,190700.0,42.3966,42.502,42.3834,42.4756,190700.0
2015-05-04 15:20:00,64.5,64.56,64.45,64.53,197600.0,42.4756,42.5151,42.4427,42.4954,197600.0
2015-05-04 15:25:00,64.52,64.59,64.49,64.55,75800.0,42.4888,42.5349,42.469,42.5085,75800.0
2015-05-04 15:30:00,64.55,64.73,64.53,64.59,150700.0,42.5085,42.6271,42.4954,42.5349,150700.0
2015-05-04 15:35:00,64.58,64.67,64.56,64.64,84400.0,42.5283,42.5876,42.5151,42.5678,84400.0
2015-05-04 15:40:00,64.64,64.71,64.59,64.67,132000.0,42.5678,42.6139,42.5349,42.5876,132000.0
2015-05-04 15:45:00,64.68,64.7,64.64,64.64,124300.0,42.5941,42.6073,42.5678,42.5678,124300.0
2015-05-04 15:50:00,64.65,64.69,64.64,64.67,137100.0,42.5744,42.6007,42.5678,42.5876,137100.0
2015-05-04 15:55:00,64.68,64.72,64.66,64.68,248800.0,42.5941,42.6205,42.581,42.5941,248800.0
2015-05-05 09:30:00,64.2,64.37,64.01,64.25,263300.0,42.278,42.39,42.1529,42.311,263300.0
2015-05-05 09:35:00,64.26,64.28,64.14,64.15,90000.0,42.3176,42.3307,42.2385,42.2451,90000.0
2015-05-05 09:40:00,64.18,64.49,64.1,64.47,96800.0,42.2649,42.469,42.2122,42.4559,96800.0
2015-05-05 09:45:00,64.45,64.45,64.11,64.12,88900.0,42.4427,42.4427,42.2188,42.2254,88900.0
2015-05-05 09:50:00,64.11,64.2,64.01,64.03,191400.0,42.2188,42.278,42.1529,42.1661,191400.0
2015-05-05 09:55:00,64.02,64.28,63.98,64.28,162900.0,42.1595,42.3307,42.1332,42.3307,162900.0
2015-05-05 10:00:00,64.27,64.38,64.23,64.25,97600.0,42.3241,42.3966,42.2978,42.311,97600.0
2015-05-05 10:05:00,64.26,64.57,64.22,64.55,130100.0,42.3176,42.5217,42.2912,42.5085,130100.0
2015-05-05 10:10:00,64.55,64.55,64.34,64.43,89100.0,42.5085,42.5085,42.3702,42.4295,89100.0
2015-05-05 10:15:00,64.44,64.55,64.4,64.51,80300.0,42.4361,42.5085,42.4098,42.4822,80300.0
2015-05-05 10:20:00,64.51,64.76,64.49,64.76,78000.0,42.4822,42.6468,42.469,42.6468,78000.0
2015-05-05 10:25:00,64.73,64.9,64.72,64.83,88100.0,42.6271,42.739,42.6205,42.6929,88100.0
2015-05-05 10:30:00,64.81,64.81,64.49,64.53,201900.0,42.6798,42.6798,42.469,42.4954,201900.0
2015-05-05 10:35:00,64.53,64.56,64.46,64.49,78300.0,42.4954,42.5151,42.4493,42.469,78300.0
2015-05-05 10:40:00,64.49,64.52,64.45,64.51,52200.0,42.469,42.4888,42.4427,42.4822,52200.0
2015-05-05 10:45:00,64.5,64.57,64.48,64.49,74800.0,42.4756,42.5217,42.4624,42.469,74800.0
2015-05-05 10:50:00,64.5,64.51,64.37,64.38,49200.0,42.4756,42.4822,42.39,42.3966,49200.0
2015-05-05 10:55:00,64.39,64.4,64.28,64.3,71300.0,42.4032,42.4098,42.3307,42.3439,71300.0
2015-05-05 11:00:00,64.28,64.32,64.21,64.23,109900.0,42.3307,42.3571,42.2846,42.2978,109900.0
2015-05-05 11:05:00,64.23,64.23,64.12,64.21,72100.0,42.2978,42.2978,42.2254,42.2846,72100.0
2015-05-05 11:10:00,64.21,64.31,64.19,64.29,65300.0,42.2846,42.3505,42.2715,42.3373,65300.0
2015-05-05 11:15:00,64.29,64.29,64.14,64.17,76300.0,42.3373,42.3373,42.2385,42.2583,76300.0
2015-05-05 11:20:00,64.17,64.18,63.97,63.98,161100.0,42.2583,42.2649,42.1266,42.1332,161100.0
2015-05-05 11:25:00,63.99,64.06,63.99,64.03,129400.0,42.1398,42.1859,42.1398,42.1661,129400.0
2015-05-05 11:30:00,64.03,64.04,63.96,64.0,145600.0,42.1661,42.1727,42.12,42.1463,145600.0
2015-05-05 11:35:00,64.0,64.0,63.92,63.97,114300.0,42.1463,42.1463,42.0937,42.1266,114300.0
2015-05-05 11:40:00,63.96,64.04,63.96,64.03,75100.0,42.12,42.1727,42.12,42.1661,75100.0
2015-05-05 11:45:00,64.03,64.16,64.01,64.09,73800.0,42.1661,42.2517,42.1529,42.2056,73800.0
2015-05-05 11:50:00,64.08,64.1,63.98,64.0,83700.0,42.199,42.2122,42.1332,42.1463,83700.0
2015-05-05 11:55:00,64.0,64.11,63.99,64.1,60500.0,42.1463,42.2188,42.1398,42.2122,60500.0
2015-05-05 12:00:00,64.1,64.2,64.07,64.08,53500.0,42.2122,42.278,42.1924,42.199,53500.0
2015-05-05 12:05:00,64.07,64.08,64.01,64.02,46000.0,42.1924,42.199,42.1529,42.1595,46000.0
2015-05-05 12:10:00,64.02,64.03,63.96,64.02,44300.0,42.1595,42.1661,42.12,42.1595,44300.0
2015-05-05 12:15:00,64.03,64.14,64.02,64.13,37200.0,42.1661,42.2385,42.1595,42.232,37200.0
2015-05-05 12:20:00,64.13,64.27,64.08,64.11,131100.0,42.232,42.3241,42.199,42.2188,131100.0
2015-05-05 12:25:00,64.11,64.23,64.09,64.19,40700.0,42.2188,42.2978,42.2056,42.2715,40700.0
2015-05-05 12:30:00,64.19,64.22,64.15,64.22,34600.0,42.2715,42.2912,42.2451,42.2912,34600.0
2015-05-05 12:35:00,64.23,64.3,64.22,64.28,38700.0,42.2978,42.3439,42.2912,42.3307,38700.0
2015-05-05 12:40:00,64.28,64.3,64.2,64.27,39200.0,42.3307,42.3439,42.278,42.3241,39200.0
2015-05-05 12:45:00,64.28,64.39,64.28,64.37,33300.0,42.3307,42.4032,42.3307,42.39,33300.0
2015-05-05 12:50:00,64.36,64.39,64.29,64.33,44500.0,42.3834,42.4032,42.3373,42.3637,44500.0
2015-05-05 12:55:00,64.32,64.33,64.24,64.28,35400.0,42.3571,42.3637,42.3044,42.3307,35400.0
2015-05-05 13:00:00,64.29,64.31,64.16,64.17,49700.0,42.3373,42.3505,42.2517,42.2583,49700.0
2015-05-05 13:05:00,64.16,64.2,64.09,64.18,36600.0,42.2517,42.278,42.2056,42.2649,36600.0
2015-05-05 13:10:00,64.17,64.2,64.08,64.09,35800.0,42.2583,42.278,42.199,42.2056,35800.0
2015-05-05 13:15:00,64.09,64.1,64.02,64.06,30100.0,42.2056,42.2122,42.1595,42.1859,30100.0
2015-05-05 13:20:00,64.05,64.06,63.93,64.05,57800.0,42.1793,42.1859,42.1002,42.1793,57800.0
2015-05-05 13:25:00,64.05,64.07,63.99,64.05,31500.0,42.1793,42.1924,42.1398,42.1793,31500.0
2015-05-05 13:30:00,64.04,64.04,63.94,63.95,33700.0,42.1727,42.1727,42.1068,42.1134,33700.0
2015-05-05 13:35:00,63.95,64.02,63.9,63.98,65700.0,42.1134,42.1595,42.0805,42.1332,65700.0
2015-05-05 13:40:00,63.99,64.0,63.9,63.94,44300.0,42.1398,42.1463,42.0805,42.1068,44300.0
2015-05-05 13:45:00,63.94,63.96,63.9,63.95,49600.0,42.1068,42.12,42.0805,42.1134,49600.0
2015-05-05 13:50:00,63.94,64.05,63.94,64.04,62100.0,42.1068,42.1793,42.1068,42.1727,62100.0
2015-05-05 13:55:00,64.04,64.05,63.93,63.97,97200.0,42.1727,42.1793,42.1002,42.1266,97200.0
2015-05-05 14:00:00,63.98,63.98,63.9,63.91,39400.0,42.1332,42.1332,42.0805,42.0871,39400.0
2015-05-05 14:05:00,63.91,63.99,63.9,63.94,73000.0,42.0871,42.1398,42.0805,42.1068,73000.0
2015-05-05 14:10:00,63.94,63.97,63.91,63.95,70000.0,42.1068,42.1266,42.0871,42.1134,70000.0
2015-05-05 14:15:00,63.95,63.95,63.89,63.91,72600.0,42.1134,42.1134,42.0739,42.0871,72600.0
2015-05-05 14:20:00,63.91,63.98,63.89,63.93,63000.0,42.0871,42.1332,42.0739,42.1002,63000.0
2015-05-05 14:25:00,63.92,63.95,63.85,63.86,72800.0,42.0937,42.1134,42.0476,42.0541,72800.0
2015-05-05 14:30:00,63.85,63.92,63.84,63.91,56700.0,42.0476,42.0937,42.041,42.0871,56700.0
2015-05-05 14:35:00,63.92,63.93,63.86,63.87,59700.0,42.0937,42.1002,42.0541,42.0607,59700.0
2015-05-05 14:40:00,63.88,63.91,63.81,63.88,100400.0,42.0673,42.0871,42.0212,42.0673,100400.0
2015-05-05 14:45:00,63.87,63.88,63.82,63.83,62000.0,42.0607,42.0673,42.0278,42.0344,62000.0
2015-05-05 14:50:00,63.84,63.85,63.8,63.81,73400.0,42.041,42.0476,42.0146,42.0212,73400.0
2015-05-05 14:55:00,63.81,63.91,63.81,63.86,80600.0,42.0212,42.0871,42.0212,42.0541,80600.0
2015-05-05 15:00:00,63.85,63.9,63.82,63.88,61200.0,42.0476,42.0805,42.0278,42.0673,61200.0
2015-05-05 15:05:00,63.89,63.91,63.78,63.79,73600.0,42.0739,42.0871,42.0015,42.008,73600.0
2015-05-05 15:10:00,63.79,63.89,63.78,63.89,71800.0,42.008,42.0739,42.0015,42.0739,71800.0
2015-05-05 15:15:00,63.88,63.91,63.83,63.85,97800.0,42.0673,42.0871,42.0344,42.0476,97800.0
2015-05-05 15:20:00,63.86,63.9,63.82,63.9,73700.0,42.0541,42.0805,42.0278,42.0805,73700.0
2015-05-05 15:25:00,63.89,63.91,63.82,63.83,135800.0,42.0739,42.0871,42.0278,42.0344,135800.0
2015-05-05 15:30:00,63.82,63.89,63.81,63.84,130200.0,42.0278,42.0739,42.0212,42.041,130200.0
2015-05-05 15:35:00,63.85,63.91,63.81,63.88,120900.0,42.0476,42.0871,42.0212,42.0673,120900.0
2015-05-05 15:40:00,63.88,63.89,63.82,63.87,110800.0,42.0673,42.0739,42.0278,42.0607,110800.0
2015-05-05 15:45:00,63.88,63.91,63.85,63.87,160200.0,42.0673,42.0871,42.0476,42.0607,160200.0
2015-05-05 15:50:00,63.86,63.89,63.78,63.81,178600.0,42.0541,42.0739,42.0015,42.0212,178600.0
2015-05-05 15:55:00,63.82,63.88,63.81,63.84,245100.0,42.0278,42.0673,42.0212,42.041,245100.0
2015-05-06 09:30:00,64.07,64.2,63.71,63.71,122300.0,42.1924,42.278,41.9554,41.9554,122300.0
2015-05-06 09:35:00,63.66,63.84,63.65,63.76,133800.0,41.9224,42.041,41.9159,41.9883,133800.0
2015-05-06 09:40:00,63.73,63.9,63.6,63.6,93000.0,41.9685,42.0805,41.8829,41.8829,93000.0
2015-05-06 09:45:00,63.61,63.76,63.54,63.63,126000.0,41.8895,41.9883,41.8434,41.9027,126000.0
2015-05-06 09:50:00,63.6,63.66,63.46,63.48,141200.0,41.8829,41.9224,41.7907,41.8039,141200.0
2015-05-06 09:55:00,63.47,63.59,63.47,63.52,74000.0,41.7973,41.8763,41.7973,41.8302,74000.0
2015-05-06 10:00:00,63.51,63.63,63.4,63.57,85600.0,41.8237,41.9027,41.7512,41.8632,85600.0
2015-05-06 10:05:00,63.58,63.68,63.46,63.49,59600.0,41.8698,41.9356,41.7907,41.8105,59600.0
2015-05-06 10:10:00,63.49,63.78,63.49,63.72,80900.0,41.8105,42.0015,41.8105,41.962,80900.0
2015-05-06 10:15:00,63.7,63.74,63.57,63.64,58700.0,41.9488,41.9751,41.8632,41.9093,58700.0
2015-05-06 10:20:00,63.63,63.7,63.59,63.59,41400.0,41.9027,41.9488,41.8763,41.8763,41400.0
2015-05-06 10:25:00,63.6,63.72,63.59,63.66,82200.0,41.8829,41.962,41.8763,41.9224,82200.0
2015-05-06 10:30:00,63.65,63.66,63.49,63.52,54000.0,41.9159,41.9224,41.8105,41.8302,54000.0
2015-05-06 10:35:00,63.51,63.54,63.45,63.47,63800.0,41.8237,41.8434,41.7841,41.7973,63800.0
2015-05-06 10:40:00,63.47,63.65,63.43,63.55,61600.0,41.7973,41.9159,41.771,41.85,61600.0
2015-05-06 10:45:00,63.55,63.71,63.55,63.62,67500.0,41.85,41.9554,41.85,41.8961,67500.0
2015-05-06 10:50:00,63.65,63.65,63.57,63.65,31400.0,41.9159,41.9159,41.8632,41.9159,31400.0
2015-05-06 10:55:00,63.65,63.68,63.57,63.64,34600.0,41.9159,41.9356,41.8632,41.9093,34600.0
2015-05-06 11:00:00,63.64,63.71,63.62,63.7,42100.0,41.9093,41.9554,41.8961,41.9488,42100.0
2015-05-06 11:05:00,63.72,63.72,63.53,63.57,49600.0,41.962,41.962,41.8368,41.8632,49600.0
2015-05-06 11:10:00,63.58,63.58,63.47,63.5,64300.0,41.8698,41.8698,41.7973,41.8171,64300.0
2015-05-06 11:15:00,63.5,63.75,63.49,63.7,89900.0,41.8171,41.9817,41.8105,41.9488,89900.0
2015-05-06 11:20:00,63.71,63.78,63.64,63.72,301000.0,41.9554,42.0015,41.9093,41.962,301000.0
2015-05-06 11:25:00,63.71,63.76,63.66,63.71,125500.0,41.9554,41.9883,41.9224,41.9554,125500.0
2015-05-06 11:30:00,63.72,63.88,63.72,63.87,96100.0,41.962,42.0673,41.962,42.0607,96100.0
2015-05-06 11:35:00,63.87,63.95,63.84,63.87,54000.0,42.0607,42.1134,42.041,42.0607,54000.0
2015-05-06 11:40:00,63.88,64.06,63.88,64.0,170400.0,42.0673,42.1859,42.0673,42.1463,170400.0
2015-05-06 11:45:00,63.99,64.06,63.89,63.9,67100.0,42.1398,42.1859,42.0739,42.0805,67100.0
2015-05-06 11:50:00,63.89,63.92,63.84,63.91,64700.0,42.0739,42.0937,42.041,42.0871,64700.0
2015-05-06 11:55:00,63.92,63.95,63.87,63.95,54800.0,42.0937,42.1134,42.0607,42.1134,54800.0
2015-05-06 12:00:00,63.94,63.95,63.86,63.89,58000.0,42.1068,42.1134,42.0541,42.0739,58000.0
2015-05-06 12:05:00,63.89,63.9,63.79,63.8,82200.0,42.0739,42.0805,42.008,42.0146,82200.0
2015-05-06 12:10:00,63.81,63.86,63.75,63.79,98200.0,42.0212,42.0541,41.9817,42.008,98200.0
2015-05-06 12:15:00,63.78,63.94,63.72,63.94,193000.0,42.0015,42.1068,41.962,42.1068,193000.0
2015-05-06 12:20:00,63.93,64.14,63.91,63.99,379400.0,42.1002,42.2385,42.0871,42.1398,379400.0
2015-05-06 12:25:00,63.96,64.09,63.86,64.08,183500.0,42.12,42.2056,42.0541,42.199,183500.0
2015-05-06 12:30:00,64.08,64.29,63.99,64.23,199400.0,42.199,42.3373,42.1398,42.2978,199400.0
2015-05-06 12:35:00,64.22,64.53,64.12,64.35,250200.0,42.2912,42.4954,42.2254,42.3768,250200.0
2015-05-06 12:40:00,64.35,64.36,64.05,64.05,76500.0,42.3768,42.3834,42.1793,42.1793,76500.0
2015-05-06 12:45:00,64.03,64.11,63.9,63.91,60700.0,42.1661,42.2188,42.0805,42.0871,60700.0
2015-05-06 12:50:00,63.93,64.11,63.91,64.04,112500.0,42.1002,42.2188,42.0871,42.1727,112500.0
2015-05-06 12:55:00,64.03,64.05,63.94,63.94,37700.0,42.1661,42.1793,42.1068,42.1068,37700.0
2015-05-06 13:00:00,63.93,63.94,63.84,63.84,91400.0,42.1002,42.1068,42.041,42.041,91400.0
2015-05-06 13:05:00,63.83,63.9,63.8,63.85,39300.0,42.0344,42.0805,42.0146,42.0476,39300.0
2015-05-06 13:10:00,63.85,63.96,63.85,63.96,28300.0,42.0476,42.12,42.0476,42.12,28300.0
2015-05-06 13:15:00,63.96,64.05,63.95,64.05,52900.0,42.12,42.1793,42.1134,42.1793,52900.0
2015-05-06 13:20:00,64.05,64.05,63.95,63.99,23400.0,42.1793,42.1793,42.1134,42.1398,23400.0
2015-05-06 13:25:00,63.99,64.0,63.91,63.94,19300.0,42.1398,42.1463,42.0871,42.1068,19300.0
2015-05-06 13:30:00,63.94,63.98,63.87,63.97,57000.0,42.1068,42.1332,42.0607,42.1266,57000.0
2015-05-06 13:35:00,63.96,63.98,63.84,63.92,82400.0,42.12,42.1332,42.041,42.0937,82400.0
2015-05-06 13:40:00,63.92,63.93,63.78,63.8,46100.0,42.0937,42.1002,42.0015,42.0146,46100.0
2015-05-06 13:45:00,63.8,63.82,63.67,63.76,41300.0,42.0146,42.0278,41.929,41.9883,41300.0
2015-05-06 13:50:00,63.75,63.78,63.62,63.67,39200.0,41.9817,42.0015,41.8961,41.929,39200.0
2015-05-06 13:55:00,63.68,63.73,63.65,63.67,36600.0,41.9356,41.9685,41.9159,41.929,36600.0
2015-05-06 14:00:00,63.67,63.69,63.57,63.68,59800.0,41.929,41.9422,41.8632,41.9356,59800.0
2015-05-06 14:05:00,63.66,63.69,63.63,63.66,45900.0,41.9224,41.9422,41.9027,41.9224,45900.0
2015-05-06 14:10:00,63.66,63.67,63.59,63.62,44100.0,41.9224,41.929,41.8763,41.8961,44100.0
2015-05-06 14:15:00,63.62,63.73,63.61,63.71,32900.0,41.8961,41.9685,41.8895,41.9554,32900.0
2015-05-06 14:20:00,63.72,63.72,63.58,63.6,32300.0,41.962,41.962,41.8698,41.8829,32300.0
2015-05-06 14:25:00,63.6,63.64,63.48,63.61,48400.0,41.8829,41.9093,41.8039,41.8895,48400.0
2015-05-06 14:30:00,63.61,63.65,63.58,63.61,157900.0,41.8895,41.9159,41.8698,41.8895,157900.0
2015-05-06 14:35:00,63.62,63.67,63.57,63.62,101700.0,41.8961,41.929,41.8632,41.8961,101700.0
2015-05-06 14:40:00,63.62,63.62,63.48,63.53,57400.0,41.8961,41.8961,41.8039,41.8368,57400.0
2015-05-06 14:45:00,63.53,63.65,63.52,63.63,75200.0,41.8368,41.9159,41.8302,41.9027,75200.0
2015-05-06 14:50:00,63.63,63.68,63.58,63.66,60600.0,41.9027,41.9356,41.8698,41.9224,60600.0
2015-05-06 14:55:00,63.66,63.69,63.6,63.61,51800.0,41.9224,41.9422,41.8829,41.8895,51800.0
2015-05-06 15:00:00,63.6,63.66,63.59,63.64,63800.0,41.8829,41.9224,41.8763,41.9093,63800.0
2015-05-06 15:05:00,63.65,63.8,63.63,63.8,70000.0,41.9159,42.0146,41.9027,42.0146,70000.0
2015-05-06 15:10:00,63.8,63.89,63.77,63.8,130500.0,42.0146,42.0739,41.9949,42.0146,130500.0
2015-05-06 15:15:00,63.8,63.88,63.76,63.86,117600.0,42.0146,42.0673,41.9883,42.0541,117600.0
2015-05-06 15:20:00,63.86,63.88,63.78,63.86,78400.0,42.0541,42.0673,42.0015,42.0541,78400.0
2015-05-06 15:25:00,63.86,63.88,63.73,63.82,128700.0,42.0541,42.0673,41.9685,42.0278,128700.0
2015-05-06 15:30:00,63.82,63.87,63.73,63.73,98700.0,42.0278,42.0607,41.9685,41.9685,98700.0
2015-05-06 15:35:00,63.73,63.9,63.72,63.85,139600.0,41.9685,42.0805,41.962,42.0476,139600.0
2015-05-06 15:40:00,63.84,63.88,63.71,63.75,206600.0,42.041,42.0673,41.9554,41.9817,206600.0
2015-05-06 15:45:00,63.75,63.9,63.75,63.87,168000.0,41.9817,42.0805,41.9817,42.0607,168000.0
2015-05-06 15:50:00,63.88,63.94,63.81,63.85,188000.0,42.0673,42.1068,42.0212,42.0476,188000.0
2015-05-06 15:55:00,63.85,63.95,63.83,63.94,427500.0,42.0476,42.1134,42.0344,42.1068,427500.0
2015-05-07 09:30:00,63.59,64.17,63.59,63.85,172400.0,41.8763,42.2583,41.8763,42.0476,172400.0
2015-05-07 09:35:00,63.84,64.15,63.68,63.77,46100.0,42.041,42.2451,41.9356,41.9949,46100.0
2015-05-07 09:40:00,63.84,64.08,63.84,63.9,50900.0,42.041,42.199,42.041,42.0805,50900.0
2015-05-07 09:45:00,63.9,63.99,63.79,63.94,44900.0,42.0805,42.1398,42.008,42.1068,44900.0
2015-05-07 09:50:00,63.87,63.95,63.72,63.79,105700.0,42.0607,42.1134,41.962,42.008,105700.0
2015-05-07 09:55:00,63.79,63.92,63.6,63.87,175900.0,42.008,42.0937,41.8829,42.0607,175900.0
2015-05-07 10:00:00,63.87,64.01,63.75,64.0,114300.0,42.0607,42.1529,41.9817,42.1463,114300.0
2015-05-07 10:05:00,63.98,64.0,63.76,63.86,156600.0,42.1332,42.1463,41.9883,42.0541,156600.0
2015-05-07 10:10:00,63.86,64.0,63.81,63.85,75200.0,42.0541,42.1463,42.0212,42.0476,75200.0
2015-05-07 10:15:00,63.84,63.85,63.74,63.77,34100.0,42.041,42.0476,41.9751,41.9949,34100.0
2015-05-07 10:20:00,63.79,63.96,63.76,63.94,57500.0,42.008,42.12,41.9883,42.1068,57500.0
2015-05-07 10:25:00,63.95,64.06,63.87,63.91,78500.0,42.1134,42.1859,42.0607,42.0871,78500.0
2015-05-07 10:30:00,63.91,63.94,63.78,63.81,34600.0,42.0871,42.1068,42.0015,42.0212,34600.0
2015-05-07 10:35:00,63.82,63.94,63.79,63.87,31300.0,42.0278,42.1068,42.008,42.0607,31300.0
2015-05-07 10:40:00,63.89,64.04,63.89,63.97,39300.0,42.0739,42.1727,42.0739,42.1266,39300.0
2015-05-07 10:45:00,63.98,64.03,63.95,64.0,30000.0,42.1332,42.1661,42.1134,42.1463,30000.0
2015-05-07 10:50:00,64.0,64.04,63.93,64.0,42800.0,42.1463,42.1727,42.1002,42.1463,42800.0
2015-05-07 10:55:00,64.0,64.02,63.92,63.92,47000.0,42.1463,42.1595,42.0937,42.0937,47000.0
2015-05-07 11:00:00,63.93,64.07,63.92,63.98,31600.0,42.1002,42.1924,42.0937,42.1332,31600.0
2015-05-07 11:05:00,63.97,64.01,63.92,63.97,27800.0,42.1266,42.1529,42.0937,42.1266,27800.0
2015-05-07 11:10:00,63.97,64.05,63.96,64.05,84500.0,42.1266,42.1793,42.12,42.1793,84500.0
2015-05-07 11:15:00,64.04,64.18,64.01,64.17,121900.0,42.1727,42.2649,42.1529,42.2583,121900.0
2015-05-07 11:20:00,64.18,64.36,64.15,64.33,290300.0,42.2649,42.3834,42.2451,42.3637,290300.0
2015-05-07 11:25:00,64.32,64.5,64.25,64.38,210800.0,42.3571,42.4756,42.311,42.3966,210800.0
2015-05-07 11:30:00,64.37,64.38,64.2,64.2,98800.0,42.39,42.3966,42.278,42.278,98800.0
2015-05-07 11:35:00,64.21,64.31,64.19,64.21,90400.0,42.2846,42.3505,42.2715,42.2846,90400.0
2015-05-07 11:40:00,64.22,64.33,64.19,64.29,76500.0,42.2912,42.3637,42.2715,42.3373,76500.0
2015-05-07 11:45:00,64.28,64.32,64.19,64.22,63300.0,42.3307,42.3571,42.2715,42.2912,63300.0
2015-05-07 11:50:00,64.21,64.21,64.13,64.16,32700.0,42.2846,42.2846,42.232,42.2517,32700.0
2015-05-07 11:55:00,64.16,64.23,64.15,64.21,36100.0,42.2517,42.2978,42.2451,42.2846,36100.0
2015-05-07 12:00:00,64.2,64.21,64.16,64.19,26900.0,42.278,42.2846,42.2517,42.2715,26900.0
2015-05-07 12:05:00,64.19,64.21,64.15,64.19,36100.0,42.2715,42.2846,42.2451,42.2715,36100.0
2015-05-07 12:10:00,64.2,64.28,64.17,64.28,20800.0,42.278,42.3307,42.2583,42.3307,20800.0
2015-05-07 12:15:00,64.28,64.35,64.23,64.35,36100.0,42.3307,42.3768,42.2978,42.3768,36100.0
2015-05-07 12:20:00,64.35,64.42,64.32,64.39,93100.0,42.3768,42.4229,42.3571,42.4032,93100.0
2015-05-07 12:25:00,64.38,64.43,64.32,64.42,108500.0,42.3966,42.4295,42.3571,42.4229,108500.0
2015-05-07 12:30:00,64.42,64.49,64.42,64.48,72100.0,42.4229,42.469,42.4229,42.4624,72100.0
2015-05-07 12:35:00,64.49,64.53,64.45,64.49,60000.0,42.469,42.4954,42.4427,42.469,60000.0
2015-05-07 12:40:00,64.49,64.51,64.4,64.45,58000.0,42.469,42.4822,42.4098,42.4427,58000.0
2015-05-07 12:45:00,64.44,64.49,64.39,64.4,40500.0,42.4361,42.469,42.4032,42.4098,40500.0
2015-05-07 12:50:00,64.42,64.44,64.34,64.38,148900.0,42.4229,42.4361,42.3702,42.3966,148900.0
2015-05-07 12:55:00,64.38,64.41,64.35,64.39,42300.0,42.3966,42.4163,42.3768,42.4032,42300.0
2015-05-07 13:00:00,64.4,64.57,64.39,64.53,67800.0,42.4098,42.5217,42.4032,42.4954,67800.0
2015-05-07 13:05:00,64.53,64.58,64.49,64.56,20800.0,42.4954,42.5283,42.469,42.5151,20800.0
2015-05-07 13:10:00,64.55,64.58,64.49,64.52,39500.0,42.5085,42.5283,42.469,42.4888,39500.0
2015-05-07 13:15:00,64.52,64.58,64.5,64.56,36000.0,42.4888,42.5283,42.4756,42.5151,36000.0
2015-05-07 13:20:00,64.55,64.63,64.52,64.61,86000.0,42.5085,42.5612,42.4888,42.548,86000.0
2015-05-07 13:25:00,64.63,64.63,64.49,64.52,60200.0,42.5612,42.5612,42.469,42.4888,60200.0
2015-05-07 13:30:00,64.52,64.59,64.49,64.51,32000.0,42.4888,42.5349,42.469,42.4822,32000.0
2015-05-07 13:35:00,64.52,64.6,64.52,64.59,18900.0,42.4888,42.5415,42.4888,42.5349,18900.0
2015-05-07 13:40:00,64.6,64.7,64.59,64.68,95800.0,42.5415,42.6073,42.5349,42.5941,95800.0
2015-05-07 13:45:00,64.68,64.71,64.59,64.59,51300.0,42.5941,42.6139,42.5349,42.5349,51300.0
2015-05-07 13:50:00,64.58,64.61,64.52,64.54,57600.0,42.5283,42.548,42.4888,42.502,57600.0
2015-05-07 13:55:00,64.54,64.56,64.47,64.51,80700.0,42.502,42.5151,42.4559,42.4822,80700.0
2015-05-07 14:00:00,64.5,64.53,64.4,64.49,99000.0,42.4756,42.4954,42.4098,42.469,99000.0
2015-05-07 14:05:00,64.49,64.59,64.47,64.56,41200.0,42.469,42.5349,42.4559,42.5151,41200.0
2015-05-07 14:10:00,64.57,64.62,64.51,64.6,101600.0,42.5217,42.5546,42.4822,42.5415,101600.0
2015-05-07 14:15:00,64.61,64.62,64.54,64.55,39100.0,42.548,42.5546,42.502,42.5085,39100.0
2015-05-07 14:20:00,64.56,64.58,64.51,64.55,34000.0,42.5151,42.5283,42.4822,42.5085,34000.0
2015-05-07 14:25:00,64.54,64.61,64.54,64.6,67400.0,42.502,42.548,42.502,42.5415,67400.0
2015-05-07 14:30:00,64.6,64.64,64.53,64.57,56400.0,42.5415,42.5678,42.4954,42.5217,56400.0
2015-05-07 14:35:00,64.57,64.58,64.53,64.56,29300.0,42.5217,42.5283,42.4954,42.5151,29300.0
2015-05-07 14:40:00,64.56,64.61,64.51,64.53,74000.0,42.5151,42.548,42.4822,42.4954,74000.0
2015-05-07 14:45:00,64.53,64.61,64.48,64.61,85100.0,42.4954,42.548,42.4624,42.548,85100.0
2015-05-07 14:50:00,64.61,64.67,64.6,64.65,467500.0,42.548,42.5876,42.5415,42.5744,467500.0
2015-05-07 14:55:00,64.65,64.73,64.59,64.64,128800.0,42.5744,42.6271,42.5349,42.5678,128800.0
2015-05-07 15:00:00,64.63,64.8,64.61,64.76,153000.0,42.5612,42.6732,42.548,42.6468,153000.0
2015-05-07 15:05:00,64.75,64.81,64.63,64.64,117900.0,42.6402,42.6798,42.5612,42.5678,117900.0
2015-05-07 15:10:00,64.64,64.8,64.64,64.76,79700.0,42.5678,42.6732,42.5678,42.6468,79700.0
2015-05-07 15:15:00,64.76,64.81,64.73,64.78,245900.0,42.6468,42.6798,42.6271,42.66,245900.0
2015-05-07 15:20:00,64.78,64.79,64.69,64.71,199600.0,42.66,42.6666,42.6007,42.6139,199600.0
2015-05-07 15:25:00,64.71,64.76,64.68,64.73,193900.0,42.6139,42.6468,42.5941,42.6271,193900.0
2015-05-07 15:30:00,64.71,64.77,64.7,64.75,158500.0,42.6139,42.6534,42.6073,42.6402,158500.0
2015-05-07 15:35:00,64.75,64.78,64.73,64.73,105200.0,42.6402,42.66,42.6271,42.6271,105200.0
2015-05-07 15:40:00,64.74,64.75,64.68,64.7,222300.0,42.6337,42.6402,42.5941,42.6073,222300.0
2015-05-07 15:45:00,64.7,64.71,64.63,64.64,300200.0,42.6073,42.6139,42.5612,42.5678,300200.0
2015-05-07 15:50:00,64.64,64.65,64.57,64.62,304600.0,42.5678,42.5744,42.5217,42.5546,304600.0
2015-05-07 15:55:00,64.62,64.73,64.59,64.67,372000.0,42.5546,42.6271,42.5349,42.5876,372000.0
2015-05-08 09:30:00,65.1,65.4,64.9,65.28,291900.0,42.8707,43.0683,42.739,42.9893,291900.0
2015-05-08 09:35:00,65.28,65.65,65.28,65.59,146800.0,42.9893,43.2329,42.9893,43.1934,146800.0
2015-05-08 09:40:00,65.59,65.63,65.4,65.48,113500.0,43.1934,43.2198,43.0683,43.121,113500.0
2015-05-08 09:45:00,65.48,65.51,65.21,65.25,160700.0,43.121,43.1407,42.9432,42.9695,160700.0
2015-05-08 09:50:00,65.25,65.46,65.22,65.46,84500.0,42.9695,43.1078,42.9498,43.1078,84500.0
2015-05-08 09:55:00,65.45,65.55,65.44,65.52,90400.0,43.1012,43.1671,43.0946,43.1473,90400.0
2015-05-08 10:00:00,65.55,65.65,65.47,65.64,159300.0,43.1671,43.2329,43.1144,43.2263,159300.0
2015-05-08 10:05:00,65.65,65.72,65.64,65.72,147800.0,43.2329,43.279,43.2263,43.279,147800.0
2015-05-08 10:10:00,65.72,65.8,65.67,65.67,71500.0,43.279,43.3317,43.2461,43.2461,71500.0
2015-05-08 10:15:00,65.67,65.72,65.62,65.67,77600.0,43.2461,43.279,43.2132,43.2461,77600.0
2015-05-08 10:20:00,65.68,65.71,65.6,65.68,141700.0,43.2527,43.2724,43.2,43.2527,141700.0
2015-05-08 10:25:00,65.68,65.71,65.66,65.69,70900.0,43.2527,43.2724,43.2395,43.2593,70900.0
2015-05-08 10:30:00,65.67,65.71,65.55,65.61,72100.0,43.2461,43.2724,43.1671,43.2066,72100.0
2015-05-08 10:35:00,65.62,65.66,65.52,65.56,58100.0,43.2132,43.2395,43.1473,43.1737,58100.0
2015-05-08 10:40:00,65.56,65.59,65.5,65.51,71700.0,43.1737,43.1934,43.1341,43.1407,71700.0
2015-05-08 10:45:00,65.51,65.55,65.4,65.5,89700.0,43.1407,43.1671,43.0683,43.1341,89700.0
2015-05-08 10:50:00,65.5,65.51,65.37,65.45,61700.0,43.1341,43.1407,43.0485,43.1012,61700.0
2015-05-08 10:55:00,65.45,65.47,65.35,65.39,53000.0,43.1012,43.1144,43.0354,43.0617,53000.0
2015-05-08 11:00:00,65.38,65.42,65.28,65.29,126900.0,43.0551,43.0815,42.9893,42.9959,126900.0
2015-05-08 11:05:00,65.28,65.29,65.21,65.23,112100.0,42.9893,42.9959,42.9432,42.9563,112100.0
2015-05-08 11:10:00,65.22,65.33,65.22,65.28,53700.0,42.9498,43.0222,42.9498,42.9893,53700.0
2015-05-08 11:15:00,65.28,65.32,65.28,65.31,63300.0,42.9893,43.0156,42.9893,43.009,63300.0
2015-05-08 11:20:00,65.32,65.32,65.27,65.29,57700.0,43.0156,43.0156,42.9827,42.9959,57700.0
2015-05-08 11:25:00,65.29,65.29,65.21,65.22,60400.0,42.9959,42.9959,42.9432,42.9498,60400.0
2015-05-08 11:30:00,65.22,65.38,65.22,65.35,52500.0,42.9498,43.0551,42.9498,43.0354,52500.0
2015-05-08 11:35:00,65.34,65.38,65.34,65.37,77600.0,43.0288,43.0551,43.0288,43.0485,77600.0
2015-05-08 11:40:00,65.37,65.4,65.3,65.32,41100.0,43.0485,43.0683,43.0024,43.0156,41100.0
2015-05-08 11:45:00,65.31,65.37,65.29,65.36,49900.0,43.009,43.0485,42.9959,43.042,49900.0
2015-05-08 11:50:00,65.35,65.43,65.34,65.43,63100.0,43.0354,43.088,43.0288,43.088,63100.0
2015-05-08 11:55:00,65.42,65.45,65.4,65.43,44900.0,43.0815,43.1012,43.0683,43.088,44900.0
2015-05-08 12:00:00,65.43,65.49,65.43,65.47,64900.0,43.088,43.1276,43.088,43.1144,64900.0
2015-05-08 12:05:00,65.47,65.49,65.44,65.48,53600.0,43.1144,43.1276,43.0946,43.121,53600.0
2015-05-08 12:10:00,65.48,65.48,65.41,65.42,43400.0,43.121,43.121,43.0749,43.0815,43400.0
2015-05-08 12:15:00,65.42,65.45,65.4,65.4,35000.0,43.0815,43.1012,43.0683,43.0683,35000.0
2015-05-08 12:20:00,65.4,65.42,65.35,65.35,28800.0,43.0683,43.0815,43.0354,43.0354,28800.0
2015-05-08 12:25:00,65.35,65.42,65.35,65.37,40600.0,43.0354,43.0815,43.0354,43.0485,40600.0
2015-05-08 12:30:00,65.38,65.41,65.37,65.37,21400.0,43.0551,43.0749,43.0485,43.0485,21400.0
2015-05-08 12:35:00,65.37,65.45,65.35,65.42,41800.0,43.0485,43.1012,43.0354,43.0815,41800.0
2015-05-08 12:40:00,65.42,65.43,65.39,65.41,27900.0,43.0815,43.088,43.0617,43.0749,27900.0
2015-05-08 12:45:00,65.41,65.45,65.4,65.41,58300.0,43.0749,43.1012,43.0683,43.0749,58300.0
2015-05-08 12:50:00,65.41,65.44,65.38,65.4,37600.0,43.0749,43.0946,43.0551,43.0683,37600.0
2015-05-08 12:55:00,65.41,65.42,65.39,65.41,24700.0,43.0749,43.0815,43.0617,43.0749,24700.0
2015-05-08 13:00:00,65.41,65.43,65.39,65.4,34200.0,43.0749,43.088,43.0617,43.0683,34200.0
2015-05-08 13:05:00,65.39,65.43,65.38,65.41,33900.0,43.0617,43.088,43.0551,43.0749,33900.0
2015-05-08 13:10:00,65.4,65.44,65.38,65.41,54900.0,43.0683,43.0946,43.0551,43.0749,54900.0
2015-05-08 13:15:00,65.42,65.44,65.38,65.41,38100.0,43.0815,43.0946,43.0551,43.0749,38100.0
2015-05-08 13:20:00,65.41,65.45,65.39,65.4,36600.0,43.0749,43.1012,43.0617,43.0683,36600.0
2015-05-08 13:25:00,65.41,65.43,65.38,65.4,34300.0,43.0749,43.088,43.0551,43.0683,34300.0
2015-05-08 13:30:00,65.39,65.4,65.37,65.37,71400.0,43.0617,43.0683,43.0485,43.0485,71400.0
2015-05-08 13:35:00,65.37,65.39,65.26,65.28,51800.0,43.0485,43.0617,42.9761,42.9893,51800.0
2015-05-08 13:40:00,65.28,65.32,65.27,65.31,33800.0,42.9893,43.0156,42.9827,43.009,33800.0
2015-05-08 13:45:00,65.31,65.33,65.29,65.32,30300.0,43.009,43.0222,42.9959,43.0156,30300.0
2015-05-08 13:50:00,65.31,65.35,65.3,65.33,35100.0,43.009,43.0354,43.0024,43.0222,35100.0
2015-05-08 13:55:00,65.31,65.32,65.22,65.25,46900.0,43.009,43.0156,42.9498,42.9695,46900.0
2015-05-08 14:00:00,65.26,65.3,65.22,65.26,45300.0,42.9761,43.0024,42.9498,42.9761,45300.0
2015-05-08 14:05:00,65.26,65.29,65.23,65.26,49100.0,42.9761,42.9959,42.9563,42.9761,49100.0
2015-05-08 14:10:00,65.25,65.28,65.14,65.14,125300.0,42.9695,42.9893,42.8971,42.8971,125300.0
2015-05-08 14:15:00,65.15,65.19,65.14,65.16,93300.0,42.9037,42.93,42.8971,42.9102,93300.0
2015-05-08 14:20:00,65.15,65.18,65.12,65.17,75300.0,42.9037,42.9234,42.8839,42.9168,75300.0
2015-05-08 14:25:00,65.16,65.18,65.13,65.16,43900.0,42.9102,42.9234,42.8905,42.9102,43900.0
2015-05-08 14:30:00,65.16,65.17,65.13,65.16,49100.0,42.9102,42.9168,42.8905,42.9102,49100.0
2015-05-08 14:35:00,65.17,65.18,65.14,65.16,67600.0,42.9168,42.9234,42.8971,42.9102,67600.0
2015-05-08 14:40:00,65.16,65.21,65.15,65.21,86200.0,42.9102,42.9432,42.9037,42.9432,86200.0
2015-05-08 14:45:00,65.2,65.29,65.2,65.26,114200.0,42.9366,42.9959,42.9366,42.9761,114200.0
2015-05-08 14:50:00,65.26,65.26,65.18,65.2,57600.0,42.9761,42.9761,42.9234,42.9366,57600.0
2015-05-08 14:55:00,65.2,65.27,65.19,65.22,155200.0,42.9366,42.9827,42.93,42.9498,155200.0
2015-05-08 15:00:00,65.22,65.24,65.18,65.22,82200.0,42.9498,42.9629,42.9234,42.9498,82200.0
2015-05-08 15:05:00,65.22,65.25,65.21,65.24,64100.0,42.9498,42.9695,42.9432,42.9629,64100.0
2015-05-08 15:10:00,65.25,65.26,65.21,65.23,64900.0,42.9695,42.9761,42.9432,42.9563,64900.0
2015-05-08 15:15:00,65.24,65.25,65.2,65.22,77500.0,42.9629,42.9695,42.9366,42.9498,77500.0
2015-05-08 15:20:00,65.21,65.25,65.1,65.12,266300.0,42.9432,42.9695,42.8707,42.8839,266300.0
2015-05-08 15:25:00,65.13,65.16,65.11,65.11,92300.0,42.8905,42.9102,42.8773,42.8773,92300.0
2015-05-08 15:30:00,65.11,65.13,65.07,65.13,147800.0,42.8773,42.8905,42.851,42.8905,147800.0
2015-05-08 15:35:00,65.12,65.14,65.05,65.06,97100.0,42.8839,42.8971,42.8378,42.8444,97100.0
2015-05-08 15:40:00,65.05,65.12,65.05,65.09,102000.0,42.8378,42.8839,42.8378,42.8641,102000.0
2015-05-08 15:45:00,65.1,65.12,65.09,65.11,133400.0,42.8707,42.8839,42.8641,42.8773,133400.0
2015-05-08 15:50:00,65.11,65.24,65.1,65.23,218900.0,42.8773,42.9629,42.8707,42.9563,218900.0
2015-05-08 15:55:00,65.24,65.31,65.22,65.23,466200.0,42.9629,43.009,42.9498,42.9563,466200.0
2015-05-11 09:30:00,65.19,65.69,65.08,65.6,211900.0,42.93,43.2593,42.8576,43.2,211900.0
2015-05-11 09:35:00,65.6,65.69,65.44,65.52,165100.0,43.2,43.2593,43.0946,43.1473,165100.0
2015-05-11 09:40:00,65.55,65.7,65.4,65.45,136700.0,43.1671,43.2659,43.0683,43.1012,136700.0
2015-05-11 09:45:00,65.47,65.68,65.46,65.58,150900.0,43.1144,43.2527,43.1078,43.1868,150900.0
2015-05-11 09:50:00,65.58,65.67,65.47,65.62,182200.0,43.1868,43.2461,43.1144,43.2132,182200.0
2015-05-11 09:55:00,65.62,65.67,65.49,65.59,168600.0,43.2132,43.2461,43.1276,43.1934,168600.0
2015-05-11 10:00:00,65.58,65.8,65.58,65.73,142300.0,43.1868,43.3317,43.1868,43.2856,142300.0
2015-05-11 10:05:00,65.74,65.76,65.63,65.64,134400.0,43.2922,43.3054,43.2198,43.2263,134400.0
2015-05-11 10:10:00,65.64,65.76,65.63,65.7,63900.0,43.2263,43.3054,43.2198,43.2659,63900.0
2015-05-11 10:15:00,65.71,65.75,65.63,65.64,67400.0,43.2724,43.2988,43.2198,43.2263,67400.0
2015-05-11 10:20:00,65.64,65.73,65.57,65.73,151100.0,43.2263,43.2856,43.1802,43.2856,151100.0
2015-05-11 10:25:00,65.73,65.75,65.57,65.58,148300.0,43.2856,43.2988,43.1802,43.1868,148300.0
2015-05-11 10:30:00,65.58,65.62,65.48,65.5,52900.0,43.1868,43.2132,43.121,43.1341,52900.0
2015-05-11 10:35:00,65.52,65.54,65.39,65.42,72000.0,43.1473,43.1605,43.0617,43.0815,72000.0
2015-05-11 10:40:00,65.42,65.43,65.35,65.38,74200.0,43.0815,43.088,43.0354,43.0551,74200.0
2015-05-11 10:45:00,65.37,65.43,65.35,65.4,75400.0,43.0485,43.088,43.0354,43.0683,75400.0
2015-05-11 10:50:00,65.4,65.45,65.37,65.41,57100.0,43.0683,43.1012,43.0485,43.0749,57100.0
2015-05-11 10:55:00,65.41,65.43,65.35,65.39,38900.0,43.0749,43.088,43.0354,43.0617,38900.0
2015-05-11 11:00:00,65.39,65.4,65.29,65.33,55800.0,43.0617,43.0683,42.9959,43.0222,55800.0
2015-05-11 11:05:00,65.34,65.42,65.29,65.42,99700.0,43.0288,43.0815,42.9959,43.0815,99700.0
2015-05-11 11:10:00,65.42,65.57,65.41,65.52,34700.0,43.0815,43.1802,43.0749,43.1473,34700.0
2015-05-11 11:15:00,65.52,65.55,65.45,65.52,34100.0,43.1473,43.1671,43.1012,43.1473,34100.0
2015-05-11 11:20:00,65.52,65.53,65.46,65.5,35400.0,43.1473,43.1539,43.1078,43.1341,35400.0
2015-05-11 11:25:00,65.5,65.57,65.49,65.55,71100.0,43.1341,43.1802,43.1276,43.1671,71100.0
2015-05-11 11:30:00,65.56,65.58,65.52,65.56,42100.0,43.1737,43.1868,43.1473,43.1737,42100.0
2015-05-11 11:35:00,65.57,65.59,65.53,65.59,43300.0,43.1802,43.1934,43.1539,43.1934,43300.0
2015-05-11 11:40:00,65.59,65.59,65.47,65.47,46500.0,43.1934,43.1934,43.1144,43.1144,46500.0
2015-05-11 11:45:00,65.48,65.58,65.47,65.53,58200.0,43.121,43.1868,43.1144,43.1539,58200.0
2015-05-11 11:50:00,65.53,65.6,65.53,65.58,30400.0,43.1539,43.2,43.1539,43.1868,30400.0
2015-05-11 11:55:00,65.58,65.67,65.55,65.66,54700.0,43.1868,43.2461,43.1671,43.2395,54700.0
2015-05-11 12:00:00,65.66,65.69,65.6,65.62,79400.0,43.2395,43.2593,43.2,43.2132,79400.0
2015-05-11 12:05:00,65.62,65.72,65.61,65.65,157500.0,43.2132,43.279,43.2066,43.2329,157500.0
2015-05-11 12:10:00,65.65,65.7,65.62,65.69,46900.0,43.2329,43.2659,43.2132,43.2593,46900.0
2015-05-11 12:15:00,65.67,65.68,65.61,65.65,67200.0,43.2461,43.2527,43.2066,43.2329,67200.0
2015-05-11 12:20:00,65.65,65.66,65.62,65.66,74200.0,43.2329,43.2395,43.2132,43.2395,74200.0
2015-05-11 12:25:00,65.66,65.68,65.57,65.66,190800.0,43.2395,43.2527,43.1802,43.2395,190800.0
2015-05-11 12:30:00,65.66,65.72,65.64,65.71,53900.0,43.2395,43.279,43.2263,43.2724,53900.0
2015-05-11 12:35:00,65.72,65.74,65.65,65.67,36200.0,43.279,43.2922,43.2329,43.2461,36200.0
2015-05-11 12:40:00,65.66,65.69,65.64,65.69,62800.0,43.2395,43.2593,43.2263,43.2593,62800.0
2015-05-11 12:45:00,65.69,65.75,65.68,65.73,60100.0,43.2593,43.2988,43.2527,43.2856,60100.0
2015-05-11 12:50:00,65.73,65.74,65.65,65.66,46200.0,43.2856,43.2922,43.2329,43.2395,46200.0
2015-05-11 12:55:00,65.66,65.68,65.64,65.65,40900.0,43.2395,43.2527,43.2263,43.2329,40900.0
2015-05-11 13:00:00,65.66,65.75,65.65,65.74,85400.0,43.2395,43.2988,43.2329,43.2922,85400.0
2015-05-11 13:05:00,65.75,65.75,65.69,65.72,32200.0,43.2988,43.2988,43.2593,43.279,32200.0
2015-05-11 13:10:00,65.71,65.76,65.67,65.75,144600.0,43.2724,43.3054,43.2461,43.2988,144600.0
2015-05-11 13:15:00,65.75,65.78,65.74,65.76,40200.0,43.2988,43.3185,43.2922,43.3054,40200.0
2015-05-11 13:20:00,65.75,65.79,65.75,65.77,34700.0,43.2988,43.3251,43.2988,43.312,34700.0
2015-05-11 13:25:00,65.76,65.77,65.74,65.77,38100.0,43.3054,43.312,43.2922,43.312,38100.0
2015-05-11 13:30:00,65.76,65.78,65.74,65.78,37900.0,43.3054,43.3185,43.2922,43.3185,37900.0
2015-05-11 13:35:00,65.77,65.78,65.75,65.77,30600.0,43.312,43.3185,43.2988,43.312,30600.0
2015-05-11 13:40:00,65.77,65.77,65.74,65.75,53500.0,43.312,43.312,43.2922,43.2988,53500.0
2015-05-11 13:45:00,65.75,65.77,65.72,65.72,68200.0,43.2988,43.312,43.279,43.279,68200.0
2015-05-11 13:50:00,65.72,65.75,65.7,65.74,50000.0,43.279,43.2988,43.2659,43.2922,50000.0
2015-05-11 13:55:00,65.74,65.77,65.73,65.74,84000.0,43.2922,43.312,43.2856,43.2922,84000.0
2015-05-11 14:00:00,65.74,65.76,65.72,65.73,123300.0,43.2922,43.3054,43.279,43.2856,123300.0
2015-05-11 14:05:00,65.73,65.73,65.57,65.58,50000.0,43.2856,43.2856,43.1802,43.1868,50000.0
2015-05-11 14:10:00,65.58,65.58,65.5,65.5,52000.0,43.1868,43.1868,43.1341,43.1341,52000.0
2015-05-11 14:15:00,65.5,65.51,65.43,65.44,80800.0,43.1341,43.1407,43.088,43.0946,80800.0
2015-05-11 14:20:00,65.43,65.51,65.42,65.51,62600.0,43.088,43.1407,43.0815,43.1407,62600.0
2015-05-11 14:25:00,65.51,65.57,65.49,65.5,42500.0,43.1407,43.1802,43.1276,43.1341,42500.0
2015-05-11 14:30:00,65.51,65.54,65.5,65.53,51200.0,43.1407,43.1605,43.1341,43.1539,51200.0
2015-05-11 14:35:00,65.52,65.53,65.47,65.51,75100.0,43.1473,43.1539,43.1144,43.1407,75100.0
2015-05-11 14:40:00,65.51,65.56,65.46,65.48,56100.0,43.1407,43.1737,43.1078,43.121,56100.0
2015-05-11 14:45:00,65.47,65.5,65.43,65.46,103200.0,43.1144,43.1341,43.088,43.1078,103200.0
2015-05-11 14:50:00,65.46,65.46,65.34,65.35,69800.0,43.1078,43.1078,43.0288,43.0354,69800.0
2015-05-11 14:55:00,65.34,65.35,65.3,65.34,78400.0,43.0288,43.0354,43.0024,43.0288,78400.0
2015-05-11 15:00:00,65.33,65.33,65.27,65.29,141300.0,43.0222,43.0222,42.9827,42.9959,141300.0
2015-05-11 15:05:00,65.29,65.32,65.25,65.3,79500.0,42.9959,43.0156,42.9695,43.0024,79500.0
2015-05-11 15:10:00,65.29,65.3,65.25,65.27,85200.0,42.9959,43.0024,42.9695,42.9827,85200.0
2015-05-11 15:15:00,65.26,65.28,65.23,65.25,101200.0,42.9761,42.9893,42.9563,42.9695,101200.0
2015-05-11 15:20:00,65.26,65.28,65.24,65.28,90800.0,42.9761,42.9893,42.9629,42.9893,90800.0
2015-05-11 15:25:00,65.28,65.29,65.21,65.26,126000.0,42.9893,42.9959,42.9432,42.9761,126000.0
2015-05-11 15:30:00,65.27,65.3,65.24,65.25,94300.0,42.9827,43.0024,42.9629,42.9695,94300.0
2015-05-11 15:35:00,65.25,65.31,65.25,65.31,124500.0,42.9695,43.009,42.9695,43.009,124500.0
2015-05-11 15:40:00,65.31,65.34,65.3,65.33,145400.0,43.009,43.0288,43.0024,43.0222,145400.0
2015-05-11 15:45:00,65.34,65.35,65.24,65.25,123900.0,43.0288,43.0354,42.9629,42.9695,123900.0
2015-05-11 15:50:00,65.25,65.26,65.23,65.26,203800.0,42.9695,42.9761,42.9563,42.9761,203800.0
2015-05-11 15:55:00,65.26,65.3,65.19,65.19,275600.0,42.9761,43.0024,42.93,42.93,275600.0
2015-05-12 09:30:00,64.61,64.83,64.59,64.71,202100.0,42.548,42.6929,42.5349,42.6139,202100.0
2015-05-12 09:35:00,64.69,64.96,64.68,64.85,73500.0,42.6007,42.7785,42.5941,42.7061,73500.0
2015-05-12 09:40:00,64.85,64.89,64.67,64.69,56900.0,42.7061,42.7324,42.5876,42.6007,56900.0
2015-05-12 09:45:00,64.68,64.85,64.67,64.71,106400.0,42.5941,42.7061,42.5876,42.6139,106400.0
2015-05-12 09:50:00,64.71,64.97,64.7,64.9,53800.0,42.6139,42.7851,42.6073,42.739,53800.0
2015-05-12 09:55:00,64.89,64.96,64.7,64.7,54100.0,42.7324,42.7785,42.6073,42.6073,54100.0
2015-05-12 10:00:00,64.7,64.87,64.69,64.8,109900.0,42.6073,42.7193,42.6007,42.6732,109900.0
2015-05-12 10:05:00,64.79,64.93,64.78,64.93,42200.0,42.6666,42.7588,42.66,42.7588,42200.0
2015-05-12 10:10:00,64.92,64.97,64.82,64.88,121500.0,42.7522,42.7851,42.6863,42.7259,121500.0
2015-05-12 10:15:00,64.88,65.0,64.86,64.97,73000.0,42.7259,42.8049,42.7127,42.7851,73000.0
2015-05-12 10:20:00,64.98,65.09,64.95,64.96,80100.0,42.7917,42.8641,42.772,42.7785,80100.0
2015-05-12 10:25:00,64.96,65.0,64.81,64.84,149300.0,42.7785,42.8049,42.6798,42.6995,149300.0
2015-05-12 10:30:00,64.84,65.12,64.84,65.12,39700.0,42.6995,42.8839,42.6995,42.8839,39700.0
2015-05-12 10:35:00,65.11,65.19,65.05,65.17,60600.0,42.8773,42.93,42.8378,42.9168,60600.0
2015-05-12 10:40:00,65.18,65.25,65.12,65.16,64000.0,42.9234,42.9695,42.8839,42.9102,64000.0
2015-05-12 10:45:00,65.17,65.27,65.12,65.12,34800.0,42.9168,42.9827,42.8839,42.8839,34800.0
2015-05-12 10:50:00,65.13,65.15,65.06,65.11,47300.0,42.8905,42.9037,42.8444,42.8773,47300.0
2015-05-12 10:55:00,65.1,65.13,64.99,65.08,33600.0,42.8707,42.8905,42.7983,42.8576,33600.0
2015-05-12 11:00:00,65.08,65.18,65.07,65.1,172500.0,42.8576,42.9234,42.851,42.8707,172500.0
2015-05-12 11:05:00,65.1,65.18,65.01,65.01,87200.0,42.8707,42.9234,42.8115,42.8115,87200.0
2015-05-12 11:10:00,65.04,65.11,64.95,64.95,80800.0,42.8312,42.8773,42.772,42.772,80800.0
2015-05-12 11:15:00,64.96,65.0,64.88,64.93,219300.0,42.7785,42.8049,42.7259,42.7588,219300.0
2015-05-12 11:20:00,64.94,64.95,64.86,64.95,61800.0,42.7654,42.772,42.7127,42.772,61800.0
2015-05-12 11:25:00,64.94,64.95,64.79,64.82,55500.0,42.7654,42.772,42.6666,42.6863,55500.0
2015-05-12 11:30:00,64.83,64.95,64.82,64.89,30500.0,42.6929,42.772,42.6863,42.7324,30500.0
2015-05-12 11:35:00,64.91,64.92,64.88,64.89,19200.0,42.7456,42.7522,42.7259,42.7324,19200.0
2015-05-12 11:40:00,64.89,64.93,64.87,64.93,32300.0,42.7324,42.7588,42.7193,42.7588,32300.0
2015-05-12 11:45:00,64.93,64.98,64.91,64.92,131300.0,42.7588,42.7917,42.7456,42.7522,131300.0
2015-05-12 11:50:00,64.93,64.93,64.84,64.87,20500.0,42.7588,42.7588,42.6995,42.7193,20500.0
2015-05-12 11:55:00,64.86,64.9,64.81,64.83,31800.0,42.7127,42.739,42.6798,42.6929,31800.0
2015-05-12 12:00:00,64.82,64.85,64.79,64.8,35200.0,42.6863,42.7061,42.6666,42.6732,35200.0
2015-05-12 12:05:00,64.79,64.88,64.79,64.84,61700.0,42.6666,42.7259,42.6666,42.6995,61700.0
2015-05-12 12:10:00,64.83,64.86,64.76,64.83,45900.0,42.6929,42.7127,42.6468,42.6929,45900.0
2015-05-12 12:15:00,64.83,64.88,64.8,64.88,33900.0,42.6929,42.7259,42.6732,42.7259,33900.0
2015-05-12 12:20:00,64.89,64.89,64.82,64.85,34000.0,42.7324,42.7324,42.6863,42.7061,34000.0
2015-05-12 12:25:00,64.87,64.9,64.83,64.86,34000.0,42.7193,42.739,42.6929,42.7127,34000.0
2015-05-12 12:30:00,64.85,64.86,64.78,64.8,55800.0,42.7061,42.7127,42.66,42.6732,55800.0
2015-05-12 12:35:00,64.79,64.92,64.79,64.89,45700.0,42.6666,42.7522,42.6666,42.7324,45700.0
2015-05-12 12:40:00,64.88,64.9,64.83,64.86,20300.0,42.7259,42.739,42.6929,42.7127,20300.0
2015-05-12 12:45:00,64.87,64.87,64.82,64.85,24700.0,42.7193,42.7193,42.6863,42.7061,24700.0
2015-05-12 12:50:00,64.85,64.93,64.83,64.93,28400.0,42.7061,42.7588,42.6929,42.7588,28400.0
2015-05-12 12:55:00,64.92,64.92,64.85,64.89,30200.0,42.7522,42.7522,42.7061,42.7324,30200.0
2015-05-12 13:00:00,64.89,64.93,64.87,64.89,31900.0,42.7324,42.7588,42.7193,42.7324,31900.0
2015-05-12 13:05:00,64.9,64.95,64.87,64.93,50500.0,42.739,42.772,42.7193,42.7588,50500.0
2015-05-12 13:10:00,64.94,65.01,64.93,65.0,60300.0,42.7654,42.8115,42.7588,42.8049,60300.0
2015-05-12 13:15:00,65.0,65.0,64.88,64.89,37300.0,42.8049,42.8049,42.7259,42.7324,37300.0
2015-05-12 13:20:00,64.89,64.94,64.86,64.86,26300.0,42.7324,42.7654,42.7127,42.7127,26300.0
2015-05-12 13:25:00,64.87,64.89,64.82,64.83,197400.0,42.7193,42.7324,42.6863,42.6929,197400.0
2015-05-12 13:30:00,64.83,64.83,64.78,64.78,71400.0,42.6929,42.6929,42.66,42.66,71400.0
2015-05-12 13:35:00,64.79,64.82,64.74,64.77,55700.0,42.6666,42.6863,42.6337,42.6534,55700.0
2015-05-12 13:40:00,64.76,64.77,64.69,64.7,68900.0,42.6468,42.6534,42.6007,42.6073,68900.0
2015-05-12 13:45:00,64.71,64.71,64.68,64.69,38700.0,42.6139,42.6139,42.5941,42.6007,38700.0
2015-05-12 13:50:00,64.7,64.74,64.68,64.69,36800.0,42.6073,42.6337,42.5941,42.6007,36800.0
2015-05-12 13:55:00,64.7,64.75,64.68,64.73,52700.0,42.6073,42.6402,42.5941,42.6271,52700.0
2015-05-12 14:00:00,64.73,64.75,64.69,64.71,30100.0,42.6271,42.6402,42.6007,42.6139,30100.0
2015-05-12 14:05:00,64.71,64.75,64.69,64.73,39900.0,42.6139,42.6402,42.6007,42.6271,39900.0
2015-05-12 14:10:00,64.73,64.75,64.69,64.7,97800.0,42.6271,42.6402,42.6007,42.6073,97800.0
2015-05-12 14:15:00,64.71,64.72,64.66,64.69,83300.0,42.6139,42.6205,42.581,42.6007,83300.0
2015-05-12 14:20:00,64.69,64.73,64.68,64.71,37200.0,42.6007,42.6271,42.5941,42.6139,37200.0
2015-05-12 14:25:00,64.71,64.76,64.69,64.73,37800.0,42.6139,42.6468,42.6007,42.6271,37800.0
2015-05-12 14:30:00,64.74,64.82,64.74,64.78,30100.0,42.6337,42.6863,42.6337,42.66,30100.0
2015-05-12 14:35:00,64.77,64.87,64.77,64.85,40600.0,42.6534,42.7193,42.6534,42.7061,40600.0
2015-05-12 14:40:00,64.86,64.89,64.81,64.81,41600.0,42.7127,42.7324,42.6798,42.6798,41600.0
2015-05-12 14:45:00,64.81,64.84,64.79,64.82,28700.0,42.6798,42.6995,42.6666,42.6863,28700.0
2015-05-12 14:50:00,64.82,64.86,64.77,64.79,38000.0,42.6863,42.7127,42.6534,42.6666,38000.0
2015-05-12 14:55:00,64.78,64.79,64.71,64.76,69900.0,42.66,42.6666,42.6139,42.6468,69900.0
2015-05-12 15:00:00,64.76,64.81,64.75,64.79,36200.0,42.6468,42.6798,42.6402,42.6666,36200.0
2015-05-12 15:05:00,64.79,64.81,64.74,64.79,50100.0,42.6666,42.6798,42.6337,42.6666,50100.0
2015-05-12 15:10:00,64.79,64.84,64.75,64.82,45800.0,42.6666,42.6995,42.6402,42.6863,45800.0
2015-05-12 15:15:00,64.82,64.86,64.77,64.78,67800.0,42.6863,42.7127,42.6534,42.66,67800.0
2015-05-12 15:20:00,64.78,64.85,64.77,64.83,92200.0,42.66,42.7061,42.6534,42.6929,92200.0
2015-05-12 15:25:00,64.84,64.84,64.72,64.77,50700.0,42.6995,42.6995,42.6205,42.6534,50700.0
2015-05-12 15:30:00,64.77,64.85,64.77,64.78,57700.0,42.6534,42.7061,42.6534,42.66,57700.0
2015-05-12 15:35:00,64.77,64.84,64.75,64.8,68300.0,42.6534,42.6995,42.6402,42.6732,68300.0
2015-05-12 15:40:00,64.8,64.83,64.73,64.78,70700.0,42.6732,42.6929,42.6271,42.66,70700.0
2015-05-12 15:45:00,64.78,64.81,64.76,64.78,75300.0,42.66,42.6798,42.6468,42.66,75300.0
2015-05-12 15:50:00,64.79,64.84,64.75,64.83,118500.0,42.6666,42.6995,42.6402,42.6929,118500.0
2015-05-12 15:55:00,64.84,64.85,64.8,64.8,167300.0,42.6995,42.7061,42.6732,42.6732,167300.0
2015-05-13 09:30:00,64.98,65.16,64.89,65.13,305100.0,42.7917,42.9102,42.7324,42.8905,305100.0
2015-05-13 09:35:00,65.12,65.28,65.05,65.13,539500.0,42.8839,42.9893,42.8378,42.8905,539500.0
2015-05-13 09:40:00,65.12,65.23,65.05,65.12,339600.0,42.8839,42.9563,42.8378,42.8839,339600.0
2015-05-13 09:45:00,65.11,65.19,65.05,65.07,154700.0,42.8773,42.93,42.8378,42.851,154700.0
2015-05-13 09:50:00,65.08,65.13,65.0,65.06,68600.0,42.8576,42.8905,42.8049,42.8444,68600.0
2015-05-13 09:55:00,65.05,65.11,64.91,65.09,104700.0,42.8378,42.8773,42.7456,42.8641,104700.0
2015-05-13 10:00:00,65.12,65.12,64.98,65.09,85100.0,42.8839,42.8839,42.7917,42.8641,85100.0
2015-05-13 10:05:00,65.07,65.11,65.05,65.06,80400.0,42.851,42.8773,42.8378,42.8444,80400.0
2015-05-13 10:10:00,65.06,65.12,65.04,65.1,96500.0,42.8444,42.8839,42.8312,42.8707,96500.0
2015-05-13 10:15:00,65.11,65.14,65.04,65.05,113100.0,42.8773,42.8971,42.8312,42.8378,113100.0
2015-05-13 10:20:00,65.05,65.16,65.05,65.16,52900.0,42.8378,42.9102,42.8378,42.9102,52900.0
2015-05-13 10:25:00,65.15,65.18,64.99,65.09,91900.0,42.9037,42.9234,42.7983,42.8641,91900.0
2015-05-13 10:30:00,65.09,65.12,64.94,64.98,209700.0,42.8641,42.8839,42.7654,42.7917,209700.0
2015-05-13 10:35:00,64.96,65.07,64.9,65.0,101500.0,42.7785,42.851,42.739,42.8049,101500.0
2015-05-13 10:40:00,64.99,65.01,64.86,64.86,47400.0,42.7983,42.8115,42.7127,42.7127,47400.0
2015-05-13 10:45:00,64.86,64.86,64.8,64.81,62000.0,42.7127,42.7127,42.6732,42.6798,62000.0
2015-05-13 10:50:00,64.8,64.95,64.8,64.93,32500.0,42.6732,42.772,42.6732,42.7588,32500.0
2015-05-13 10:55:00,64.92,64.92,64.75,64.78,77700.0,42.7522,42.7522,42.6402,42.66,77700.0
2015-05-13 11:00:00,64.78,64.79,64.63,64.69,52100.0,42.66,42.6666,42.5612,42.6007,52100.0
2015-05-13 11:05:00,64.69,64.77,64.67,64.77,96700.0,42.6007,42.6534,42.5876,42.6534,96700.0
2015-05-13 11:10:00,64.77,64.84,64.76,64.83,64200.0,42.6534,42.6995,42.6468,42.6929,64200.0
2015-05-13 11:15:00,64.83,64.97,64.81,64.95,150700.0,42.6929,42.7851,42.6798,42.772,150700.0
2015-05-13 11:20:00,64.95,65.0,64.86,64.98,72000.0,42.772,42.8049,42.7127,42.7917,72000.0
2015-05-13 11:25:00,64.98,64.98,64.88,64.96,52600.0,42.7917,42.7917,42.7259,42.7785,52600.0
2015-05-13 11:30:00,64.96,65.09,64.94,65.03,92700.0,42.7785,42.8641,42.7654,42.8246,92700.0
2015-05-13 11:35:00,65.03,65.14,64.94,65.12,172800.0,42.8246,42.8971,42.7654,42.8839,172800.0
2015-05-13 11:40:00,65.12,65.14,65.04,65.08,105100.0,42.8839,42.8971,42.8312,42.8576,105100.0
2015-05-13 11:45:00,65.08,65.1,65.01,65.08,41100.0,42.8576,42.8707,42.8115,42.8576,41100.0
2015-05-13 11:50:00,65.08,65.09,64.99,65.03,35100.0,42.8576,42.8641,42.7983,42.8246,35100.0
2015-05-13 11:55:00,65.02,65.03,65.01,65.02,38100.0,42.818,42.8246,42.8115,42.818,38100.0
2015-05-13 12:00:00,65.01,65.14,65.01,65.1,43600.0,42.8115,42.8971,42.8115,42.8707,43600.0
2015-05-13 12:05:00,65.1,65.1,65.05,65.07,526300.0,42.8707,42.8707,42.8378,42.851,526300.0
2015-05-13 12:10:00,65.07,65.11,65.03,65.06,74600.0,42.851,42.8773,42.8246,42.8444,74600.0
2015-05-13 12:15:00,65.07,65.13,65.06,65.11,27800.0,42.851,42.8905,42.8444,42.8773,27800.0
2015-05-13 12:20:00,65.12,65.13,65.08,65.1,552300.0,42.8839,42.8905,42.8576,42.8707,552300.0
2015-05-13 12:25:00,65.1,65.12,65.0,65.05,68200.0,42.8707,42.8839,42.8049,42.8378,68200.0
2015-05-13 12:30:00,65.03,65.14,64.96,65.12,54800.0,42.8246,42.8971,42.7785,42.8839,54800.0
2015-05-13 12:35:00,65.11,65.17,65.1,65.17,27200.0,42.8773,42.9168,42.8707,42.9168,27200.0
2015-05-13 12:40:00,65.17,65.2,65.15,65.18,20100.0,42.9168,42.9366,42.9037,42.9234,20100.0
2015-05-13 12:45:00,65.18,65.19,65.13,65.19,34300.0,42.9234,42.93,42.8905,42.93,34300.0
2015-05-13 12:50:00,65.18,65.23,65.15,65.22,28100.0,42.9234,42.9563,42.9037,42.9498,28100.0
2015-05-13 12:55:00,65.21,65.21,65.14,65.17,19600.0,42.9432,42.9432,42.8971,42.9168,19600.0
2015-05-13 13:00:00,65.17,65.29,65.15,65.28,44700.0,42.9168,42.9959,42.9037,42.9893,44700.0
2015-05-13 13:05:00,65.29,65.31,65.26,65.29,25600.0,42.9959,43.009,42.9761,42.9959,25600.0
2015-05-13 13:10:00,65.29,65.29,65.23,65.24,24200.0,42.9959,42.9959,42.9563,42.9629,24200.0
2015-05-13 13:15:00,65.24,65.25,65.21,65.23,30400.0,42.9629,42.9695,42.9432,42.9563,30400.0
2015-05-13 13:20:00,65.22,65.23,65.19,65.2,31600.0,42.9498,42.9563,42.93,42.9366,31600.0
2015-05-13 13:25:00,65.2,65.26,65.2,65.25,37800.0,42.9366,42.9761,42.9366,42.9695,37800.0
2015-05-13 13:30:00,65.26,65.26,65.23,65.24,24300.0,42.9761,42.9761,42.9563,42.9629,24300.0
2015-05-13 13:35:00,65.25,65.27,65.21,65.21,23400.0,42.9695,42.9827,42.9432,42.9432,23400.0
2015-05-13 13:40:00,65.21,65.27,65.21,65.23,19700.0,42.9432,42.9827,42.9432,42.9563,19700.0
2015-05-13 13:45:00,65.23,65.24,65.16,65.16,22100.0,42.9563,42.9629,42.9102,42.9102,22100.0
2015-05-13 13:50:00,65.17,65.22,65.15,65.21,197500.0,42.9168,42.9498,42.9037,42.9432,197500.0
2015-05-13 13:55:00,65.21,65.22,65.17,65.2,26500.0,42.9432,42.9498,42.9168,42.9366,26500.0
2015-05-13 14:00:00,65.2,65.22,65.17,65.17,52400.0,42.9366,42.9498,42.9168,42.9168,52400.0
2015-05-13 14:05:00,65.17,65.21,65.13,65.16,71200.0,42.9168,42.9432,42.8905,42.9102,71200.0
2015-05-13 14:10:00,65.16,65.21,65.13,65.19,61200.0,42.9102,42.9432,42.8905,42.93,61200.0
2015-05-13 14:15:00,65.2,65.2,65.11,65.15,65400.0,42.9366,42.9366,42.8773,42.9037,65400.0
2015-05-13 14:20:00,65.15,65.16,65.07,65.12,54600.0,42.9037,42.9102,42.851,42.8839,54600.0
2015-05-13 14:25:00,65.12,65.13,65.06,65.12,55100.0,42.8839,42.8905,42.8444,42.8839,55100.0
2015-05-13 14:30:00,65.12,65.15,65.07,65.14,51600.0,42.8839,42.9037,42.851,42.8971,51600.0
2015-05-13 14:35:00,65.15,65.19,65.14,65.15,36900.0,42.9037,42.93,42.8971,42.9037,36900.0
2015-05-13 14:40:00,65.15,65.2,65.11,65.17,32500.0,42.9037,42.9366,42.8773,42.9168,32500.0
2015-05-13 14:45:00,65.16,65.21,65.13,65.18,39900.0,42.9102,42.9432,42.8905,42.9234,39900.0
2015-05-13 14:50:00,65.17,65.18,65.1,65.15,32800.0,42.9168,42.9234,42.8707,42.9037,32800.0
2015-05-13 14:55:00,65.15,65.16,65.13,65.15,42200.0,42.9037,42.9102,42.8905,42.9037,42200.0
2015-05-13 15:00:00,65.16,65.22,65.14,65.21,57100.0,42.9102,42.9498,42.8971,42.9432,57100.0
2015-05-13 15:05:00,65.22,65.28,65.21,65.26,65200.0,42.9498,42.9893,42.9432,42.9761,65200.0
2015-05-13 15:10:00,65.27,65.31,65.25,65.31,76700.0,42.9827,43.009,42.9695,43.009,76700.0
2015-05-13 15:15:00,65.3,65.32,65.27,65.3,74800.0,43.0024,43.0156,42.9827,43.0024,74800.0
2015-05-13 15:20:00,65.3,65.32,65.22,65.3,155700.0,43.0024,43.0156,42.9498,43.0024,155700.0
2015-05-13 15:25:00,65.3,65.32,65.26,65.26,62900.0,43.0024,43.0156,42.9761,42.9761,62900.0
2015-05-13 15:30:00,65.27,65.31,65.26,65.3,144500.0,42.9827,43.009,42.9761,43.0024,144500.0
2015-05-13 15:35:00,65.29,65.3,65.23,65.23,118000.0,42.9959,43.0024,42.9563,42.9563,118000.0
2015-05-13 15:40:00,65.23,65.28,65.22,65.25,182600.0,42.9563,42.9893,42.9498,42.9695,182600.0
2015-05-13 15:45:00,65.25,65.3,65.22,65.28,167900.0,42.9695,43.0024,42.9498,42.9893,167900.0
2015-05-13 15:50:00,65.27,65.31,65.25,65.31,163800.0,42.9827,43.009,42.9695,43.009,163800.0
2015-05-13 15:55:00,65.3,65.32,65.28,65.3,284600.0,43.0024,43.0156,42.9893,43.0024,284600.0
2015-05-14 09:30:00,65.86,65.91,65.54,65.6,183600.0,43.3712,43.4041,43.1605,43.2,183600.0
2015-05-14 09:35:00,65.6,65.67,65.35,65.37,175600.0,43.2,43.2461,43.0354,43.0485,175600.0
2015-05-14 09:40:00,65.34,65.41,65.05,65.12,56900.0,43.0288,43.0749,42.8378,42.8839,56900.0
2015-05-14 09:45:00,65.12,65.19,64.94,65.05,58400.0,42.8839,42.93,42.7654,42.8378,58400.0
2015-05-14 09:50:00,65.07,65.19,65.03,65.19,48800.0,42.851,42.93,42.8246,42.93,48800.0
2015-05-14 09:55:00,65.19,65.27,65.1,65.1,44200.0,42.93,42.9827,42.8707,42.8707,44200.0
2015-05-14 10:00:00,65.11,65.26,65.09,65.26,58800.0,42.8773,42.9761,42.8641,42.9761,58800.0
2015-05-14 10:05:00,65.26,65.3,65.17,65.28,77700.0,42.9761,43.0024,42.9168,42.9893,77700.0
2015-05-14 10:10:00,65.3,65.39,65.29,65.39,36100.0,43.0024,43.0617,42.9959,43.0617,36100.0
2015-05-14 10:15:00,65.39,65.39,65.32,65.33,43100.0,43.0617,43.0617,43.0156,43.0222,43100.0
2015-05-14 10:20:00,65.33,65.35,65.22,65.25,29000.0,43.0222,43.0354,42.9498,42.9695,29000.0
2015-05-14 10:25:00,65.24,65.24,65.16,65.18,43800.0,42.9629,42.9629,42.9102,42.9234,43800.0
2015-05-14 10:30:00,65.19,65.27,65.14,65.27,71000.0,42.93,42.9827,42.8971,42.9827,71000.0
2015-05-14 10:35:00,65.27,65.36,65.21,65.36,63300.0,42.9827,43.042,42.9432,43.042,63300.0
2015-05-14 10:40:00,65.36,65.36,65.31,65.33,25800.0,43.042,43.042,43.009,43.0222,25800.0
2015-05-14 10:45:00,65.33,65.35,65.31,65.33,34200.0,43.0222,43.0354,43.009,43.0222,34200.0
2015-05-14 10:50:00,65.34,65.38,65.27,65.36,45900.0,43.0288,43.0551,42.9827,43.042,45900.0
2015-05-14 10:55:00,65.35,65.41,65.32,65.33,35000.0,43.0354,43.0749,43.0156,43.0222,35000.0
2015-05-14 11:00:00,65.33,65.39,65.32,65.33,25400.0,43.0222,43.0617,43.0156,43.0222,25400.0
2015-05-14 11:05:00,65.33,65.39,65.31,65.35,49200.0,43.0222,43.0617,43.009,43.0354,49200.0
2015-05-14 11:10:00,65.35,65.41,65.34,65.4,38300.0,43.0354,43.0749,43.0288,43.0683,38300.0
2015-05-14 11:15:00,65.39,65.41,65.33,65.4,35300.0,43.0617,43.0749,43.0222,43.0683,35300.0
2015-05-14 11:20:00,65.4,65.43,65.39,65.42,27800.0,43.0683,43.088,43.0617,43.0815,27800.0
2015-05-14 11:25:00,65.43,65.44,65.39,65.43,24800.0,43.088,43.0946,43.0617,43.088,24800.0
2015-05-14 11:30:00,65.43,65.43,65.34,65.34,26800.0,43.088,43.088,43.0288,43.0288,26800.0
2015-05-14 11:35:00,65.33,65.34,65.31,65.33,13100.0,43.0222,43.0288,43.009,43.0222,13100.0
2015-05-14 11:40:00,65.34,65.34,65.26,65.3,27900.0,43.0288,43.0288,42.9761,43.0024,27900.0
2015-05-14 11:45:00,65.3,65.35,65.28,65.35,18600.0,43.0024,43.0354,42.9893,43.0354,18600.0
2015-05-14 11:50:00,65.37,65.4,65.36,65.36,18700.0,43.0485,43.0683,43.042,43.042,18700.0
2015-05-14 11:55:00,65.38,65.4,65.33,65.34,23000.0,43.0551,43.0683,43.0222,43.0288,23000.0
2015-05-14 12:00:00,65.34,65.39,65.34,65.38,14500.0,43.0288,43.0617,43.0288,43.0551,14500.0
2015-05-14 12:05:00,65.39,65.41,65.31,65.33,33300.0,43.0617,43.0749,43.009,43.0222,33300.0
2015-05-14 12:10:00,65.34,65.4,65.33,65.4,17800.0,43.0288,43.0683,43.0222,43.0683,17800.0
2015-05-14 12:15:00,65.4,65.59,65.39,65.56,194700.0,43.0683,43.1934,43.0617,43.1737,194700.0
2015-05-14 12:20:00,65.57,65.73,65.57,65.64,130100.0,43.1802,43.2856,43.1802,43.2263,130100.0
2015-05-14 12:25:00,65.65,65.66,65.57,65.61,22800.0,43.2329,43.2395,43.1802,43.2066,22800.0
2015-05-14 12:30:00,65.62,65.74,65.59,65.66,26900.0,43.2132,43.2922,43.1934,43.2395,26900.0
2015-05-14 12:35:00,65.67,65.67,65.59,65.6,12200.0,43.2461,43.2461,43.1934,43.2,12200.0
2015-05-14 12:40:00,65.61,65.63,65.58,65.6,27300.0,43.2066,43.2198,43.1868,43.2,27300.0
2015-05-14 12:45:00,65.61,65.76,65.58,65.73,278300.0,43.2066,43.3054,43.1868,43.2856,278300.0
2015-05-14 12:50:00,65.74,65.9,65.71,65.88,149800.0,43.2922,43.3976,43.2724,43.3844,149800.0
2015-05-14 12:55:00,65.89,65.93,65.83,65.87,46600.0,43.391,43.4173,43.3515,43.3778,46600.0
2015-05-14 13:00:00,65.87,65.94,65.81,65.93,49800.0,43.3778,43.4239,43.3383,43.4173,49800.0
2015-05-14 13:05:00,65.94,65.99,65.92,65.96,84600.0,43.4239,43.4568,43.4107,43.4371,84600.0
2015-05-14 13:10:00,65.96,65.99,65.93,65.98,51100.0,43.4371,43.4568,43.4173,43.4502,51100.0
2015-05-14 13:15:00,65.98,65.98,65.92,65.95,69700.0,43.4502,43.4502,43.4107,43.4305,69700.0
2015-05-14 13:20:00,65.94,66.0,65.93,66.0,51900.0,43.4239,43.4634,43.4173,43.4634,51900.0
2015-05-14 13:25:00,66.0,66.13,65.99,66.09,185400.0,43.4634,43.549,43.4568,43.5227,185400.0
2015-05-14 13:30:00,66.09,66.16,66.08,66.14,76700.0,43.5227,43.5688,43.5161,43.5556,76700.0
2015-05-14 13:35:00,66.14,66.16,66.09,66.09,35700.0,43.5556,43.5688,43.5227,43.5227,35700.0
2015-05-14 13:40:00,66.09,66.11,66.0,66.03,39700.0,43.5227,43.5359,43.4634,43.4832,39700.0
2015-05-14 13:45:00,66.02,66.05,65.99,66.04,54800.0,43.4766,43.4963,43.4568,43.4898,54800.0
2015-05-14 13:50:00,66.05,66.12,66.04,66.09,33500.0,43.4963,43.5424,43.4898,43.5227,33500.0
2015-05-14 13:55:00,66.08,66.25,66.08,66.22,108900.0,43.5161,43.628,43.5161,43.6083,108900.0
2015-05-14 14:00:00,66.23,66.27,66.21,66.24,90200.0,43.6149,43.6412,43.6017,43.6215,90200.0
2015-05-14 14:05:00,66.23,66.27,66.15,66.17,76600.0,43.6149,43.6412,43.5622,43.5754,76600.0
2015-05-14 14:10:00,66.15,66.18,66.1,66.15,39400.0,43.5622,43.582,43.5293,43.5622,39400.0
2015-05-14 14:15:00,66.15,66.15,66.11,66.14,30300.0,43.5622,43.5622,43.5359,43.5556,30300.0
2015-05-14 14:20:00,66.14,66.18,66.14,66.14,21700.0,43.5556,43.582,43.5556,43.5556,21700.0
2015-05-14 14:25:00,66.14,66.15,66.05,66.05,45400.0,43.5556,43.5622,43.4963,43.4963,45400.0
2015-05-14 14:30:00,66.06,66.06,65.99,66.03,75400.0,43.5029,43.5029,43.4568,43.4832,75400.0
2015-05-14 14:35:00,66.02,66.06,65.99,65.99,65500.0,43.4766,43.5029,43.4568,43.4568,65500.0
2015-05-14 14:40:00,65.99,66.03,65.99,66.02,48600.0,43.4568,43.4832,43.4568,43.4766,48600.0
2015-05-14 14:45:00,66.03,66.03,65.96,65.97,56500.0,43.4832,43.4832,43.4371,43.4437,56500.0
2015-05-14 14:50:00,65.96,65.99,65.95,65.97,53400.0,43.4371,43.4568,43.4305,43.4437,53400.0
2015-05-14 14:55:00,65.96,65.98,65.91,65.95,39700.0,43.4371,43.4502,43.4041,43.4305,39700.0
2015-05-14 15:00:00,65.95,65.97,65.93,65.96,44400.0,43.4305,43.4437,43.4173,43.4371,44400.0
2015-05-14 15:05:00,65.96,65.98,65.94,65.97,51400.0,43.4371,43.4502,43.4239,43.4437,51400.0
2015-05-14 15:10:00,65.98,65.99,65.97,65.98,48200.0,43.4502,43.4568,43.4437,43.4502,48200.0
2015-05-14 15:15:00,65.98,66.01,65.91,65.91,61700.0,43.4502,43.47,43.4041,43.4041,61700.0
2015-05-14 15:20:00,65.91,65.99,65.91,65.96,44700.0,43.4041,43.4568,43.4041,43.4371,44700.0
2015-05-14 15:25:00,65.96,65.97,65.92,65.93,43200.0,43.4371,43.4437,43.4107,43.4173,43200.0
2015-05-14 15:30:00,65.94,65.98,65.93,65.96,60600.0,43.4239,43.4502,43.4173,43.4371,60600.0
2015-05-14 15:35:00,65.95,65.99,65.95,65.97,71900.0,43.4305,43.4568,43.4305,43.4437,71900.0
2015-05-14 15:40:00,65.97,65.97,65.93,65.93,62100.0,43.4437,43.4437,43.4173,43.4173,62100.0
2015-05-14 15:45:00,65.93,65.95,65.91,65.93,128500.0,43.4173,43.4305,43.4041,43.4173,128500.0
2015-05-14 15:50:00,65.93,65.94,65.91,65.92,146700.0,43.4173,43.4239,43.4041,43.4107,146700.0
2015-05-14 15:55:00,65.91,66.0,65.9,65.94,331900.0,43.4041,43.4634,43.3976,43.4239,331900.0
2015-05-15 09:30:00,65.93,66.22,65.93,66.05,474900.0,43.4173,43.6083,43.4173,43.4963,474900.0
2015-05-15 09:35:00,66.03,66.08,65.93,66.08,43900.0,43.4832,43.5161,43.4173,43.5161,43900.0
2015-05-15 09:40:00,66.09,66.28,66.01,66.15,89600.0,43.5227,43.6478,43.47,43.5622,89600.0
2015-05-15 09:45:00,66.12,66.28,66.12,66.27,79100.0,43.5424,43.6478,43.5424,43.6412,79100.0
2015-05-15 09:50:00,66.27,66.52,66.26,66.47,220000.0,43.6412,43.8059,43.6346,43.7729,220000.0
2015-05-15 09:55:00,66.47,66.49,66.19,66.19,52700.0,43.7729,43.7861,43.5885,43.5885,52700.0
2015-05-15 10:00:00,66.18,66.26,66.08,66.21,81300.0,43.582,43.6346,43.5161,43.6017,81300.0
2015-05-15 10:05:00,66.22,66.27,66.06,66.06,26800.0,43.6083,43.6412,43.5029,43.5029,26800.0
2015-05-15 10:10:00,66.07,66.2,66.05,66.18,99100.0,43.5095,43.5951,43.4963,43.582,99100.0
2015-05-15 10:15:00,66.18,66.28,66.15,66.17,34300.0,43.582,43.6478,43.5622,43.5754,34300.0
2015-05-15 10:20:00,66.17,66.28,66.14,66.23,43300.0,43.5754,43.6478,43.5556,43.6149,43300.0
2015-05-15 10:25:00,66.23,66.3,66.18,66.23,38000.0,43.6149,43.661,43.582,43.6149,38000.0
2015-05-15 10:30:00,66.23,66.28,66.21,66.24,27500.0,43.6149,43.6478,43.6017,43.6215,27500.0
2015-05-15 10:35:00,66.24,66.27,66.19,66.21,38900.0,43.6215,43.6412,43.5885,43.6017,38900.0
2015-05-15 10:40:00,66.21,66.22,66.15,66.2,33400.0,43.6017,43.6083,43.5622,43.5951,33400.0
2015-05-15 10:45:00,66.19,66.33,66.13,66.33,66400.0,43.5885,43.6807,43.549,43.6807,66400.0
2015-05-15 10:50:00,66.31,66.38,66.29,66.34,42700.0,43.6676,43.7137,43.6544,43.6873,42700.0
2015-05-15 10:55:00,66.33,66.37,66.25,66.28,40500.0,43.6807,43.7071,43.628,43.6478,40500.0
2015-05-15 11:00:00,66.27,66.3,66.18,66.22,31700.0,43.6412,43.661,43.582,43.6083,31700.0
2015-05-15 11:05:00,66.22,66.23,66.14,66.15,30500.0,43.6083,43.6149,43.5556,43.5622,30500.0
2015-05-15 11:10:00,66.14,66.16,66.07,66.13,61100.0,43.5556,43.5688,43.5095,43.549,61100.0
2015-05-15 11:15:00,66.12,66.18,66.06,66.06,59300.0,43.5424,43.582,43.5029,43.5029,59300.0
2015-05-15 11:20:00,66.07,66.16,66.02,66.12,569300.0,43.5095,43.5688,43.4766,43.5424,569300.0
2015-05-15 11:25:00,66.12,66.17,66.11,66.16,401700.0,43.5424,43.5754,43.5359,43.5688,401700.0
2015-05-15 11:30:00,66.15,66.29,66.12,66.22,38600.0,43.5622,43.6544,43.5424,43.6083,38600.0
2015-05-15 11:35:00,66.22,66.27,66.18,66.19,27600.0,43.6083,43.6412,43.582,43.5885,27600.0
2015-05-15 11:40:00,66.2,66.22,66.16,66.21,22300.0,43.5951,43.6083,43.5688,43.6017,22300.0
2015-05-15 11:45:00,66.21,66.27,66.16,66.23,90300.0,43.6017,43.6412,43.5688,43.6149,90300.0
2015-05-15 11:50:00,66.23,66.31,66.22,66.29,41700.0,43.6149,43.6676,43.6083,43.6544,41700.0
2015-05-15 11:55:00,66.3,66.3,66.19,66.25,56700.0,43.661,43.661,43.5885,43.628,56700.0
2015-05-15 12:00:00,66.25,66.26,66.14,66.14,36600.0,43.628,43.6346,43.5556,43.5556,36600.0
2015-05-15 12:05:00,66.14,66.17,66.11,66.17,41500.0,43.5556,43.5754,43.5359,43.5754,41500.0
2015-05-15 12:10:00,66.15,66.22,66.15,66.16,35600.0,43.5622,43.6083,43.5622,43.5688,35600.0
2015-05-15 12:15:00,66.17,66.21,66.15,66.16,27400.0,43.5754,43.6017,43.5622,43.5688,27400.0
2015-05-15 12:20:00,66.15,66.23,66.14,66.19,35000.0,43.5622,43.6149,43.5556,43.5885,35000.0
2015-05-15 12:25:00,66.19,66.21,66.14,66.14,32500.0,43.5885,43.6017,43.5556,43.5556,32500.0
2015-05-15 12:30:00,66.14,66.15,66.11,66.15,20300.0,43.5556,43.5622,43.5359,43.5622,20300.0
2015-05-15 12:35:00,66.16,66.17,66.11,66.11,30900.0,43.5688,43.5754,43.5359,43.5359,30900.0
2015-05-15 12:40:00,66.11,66.2,66.1,66.2,29900.0,43.5359,43.5951,43.5293,43.5951,29900.0
2015-05-15 12:45:00,66.21,66.22,66.17,66.18,24900.0,43.6017,43.6083,43.5754,43.582,24900.0
2015-05-15 12:50:00,66.17,66.19,66.13,66.17,38200.0,43.5754,43.5885,43.549,43.5754,38200.0
2015-05-15 12:55:00,66.17,66.18,66.07,66.08,26200.0,43.5754,43.582,43.5095,43.5161,26200.0
2015-05-15 13:00:00,66.08,66.14,66.07,66.11,31600.0,43.5161,43.5556,43.5095,43.5359,31600.0
2015-05-15 13:05:00,66.09,66.21,66.09,66.17,24400.0,43.5227,43.6017,43.5227,43.5754,24400.0
2015-05-15 13:10:00,66.15,66.17,66.14,66.15,16700.0,43.5622,43.5754,43.5556,43.5622,16700.0
2015-05-15 13:15:00,66.13,66.13,66.06,66.06,22800.0,43.549,43.549,43.5029,43.5029,22800.0
2015-05-15 13:20:00,66.08,66.08,66.04,66.04,34400.0,43.5161,43.5161,43.4898,43.4898,34400.0
2015-05-15 13:25:00,66.04,66.04,65.95,65.97,41000.0,43.4898,43.4898,43.4305,43.4437,41000.0
2015-05-15 13:30:00,65.97,66.01,65.92,65.92,150100.0,43.4437,43.47,43.4107,43.4107,150100.0
2015-05-15 13:35:00,65.92,65.98,65.91,65.93,39300.0,43.4107,43.4502,43.4041,43.4173,39300.0
2015-05-15 13:40:00,65.94,65.98,65.92,65.97,22200.0,43.4239,43.4502,43.4107,43.4437,22200.0
2015-05-15 13:45:00,65.98,66.0,65.92,65.96,20400.0,43.4502,43.4634,43.4107,43.4371,20400.0
2015-05-15 13:50:00,65.96,65.98,65.94,65.95,11800.0,43.4371,43.4502,43.4239,43.4305,11800.0
2015-05-15 13:55:00,65.95,65.97,65.93,65.95,20700.0,43.4305,43.4437,43.4173,43.4305,20700.0
2015-05-15 14:00:00,65.94,65.98,65.93,65.94,16200.0,43.4239,43.4502,43.4173,43.4239,16200.0
2015-05-15 14:05:00,65.94,65.96,65.92,65.95,27300.0,43.4239,43.4371,43.4107,43.4305,27300.0
2015-05-15 14:10:00,65.94,65.98,65.93,65.96,33400.0,43.4239,43.4502,43.4173,43.4371,33400.0
2015-05-15 14:15:00,65.96,66.0,65.96,66.0,11400.0,43.4371,43.4634,43.4371,43.4634,11400.0
2015-05-15 14:20:00,66.0,66.0,65.96,66.0,17900.0,43.4634,43.4634,43.4371,43.4634,17900.0
2015-05-15 14:25:00,65.99,66.01,65.97,66.0,67300.0,43.4568,43.47,43.4437,43.4634,67300.0
2015-05-15 14:30:00,66.0,66.01,65.96,65.99,39200.0,43.4634,43.47,43.4371,43.4568,39200.0
2015-05-15 14:35:00,65.98,66.01,65.97,66.0,42300.0,43.4502,43.47,43.4437,43.4634,42300.0
2015-05-15 14:40:00,66.0,66.01,65.97,66.0,38900.0,43.4634,43.47,43.4437,43.4634,38900.0
2015-05-15 14:45:00,66.0,66.01,65.98,65.99,33500.0,43.4634,43.47,43.4502,43.4568,33500.0
2015-05-15 14:50:00,66.0,66.01,65.97,66.0,31500.0,43.4634,43.47,43.4437,43.4634,31500.0
2015-05-15 14:55:00,66.01,66.13,66.0,66.09,52000.0,43.47,43.549,43.4634,43.5227,52000.0
2015-05-15 15:00:00,66.09,66.15,66.08,66.15,37500.0,43.5227,43.5622,43.5161,43.5622,37500.0
2015-05-15 15:05:00,66.15,66.21,66.14,66.2,57600.0,43.5622,43.6017,43.5556,43.5951,57600.0
2015-05-15 15:10:00,66.2,66.2,66.17,66.18,46400.0,43.5951,43.5951,43.5754,43.582,46400.0
2015-05-15 15:15:00,66.17,66.2,66.13,66.14,37400.0,43.5754,43.5951,43.549,43.5556,37400.0
2015-05-15 15:20:00,66.14,66.15,66.07,66.08,34200.0,43.5556,43.5622,43.5095,43.5161,34200.0
2015-05-15 15:25:00,66.08,66.08,66.03,66.05,32300.0,43.5161,43.5161,43.4832,43.4963,32300.0
2015-05-15 15:30:00,66.04,66.06,66.0,66.01,31300.0,43.4898,43.5029,43.4634,43.47,31300.0
2015-05-15 15:35:00,66.0,66.04,65.99,66.0,52900.0,43.4634,43.4898,43.4568,43.4634,52900.0
2015-05-15 15:40:00,65.99,66.02,65.98,66.0,60700.0,43.4568,43.4766,43.4502,43.4634,60700.0
2015-05-15 15:45:00,65.99,66.02,65.96,66.0,115900.0,43.4568,43.4766,43.4371,43.4634,115900.0
2015-05-15 15:50:00,66.0,66.01,65.96,66.0,121300.0,43.4634,43.47,43.4371,43.4634,121300.0
2015-05-15 15:55:00,65.99,66.03,65.98,65.99,333000.0,43.4568,43.4832,43.4502,43.4568,333000.0
2015-05-18 09:30:00,65.79,65.79,65.14,65.39,339500.0,43.3251,43.3251,42.8971,43.0617,339500.0
2015-05-18 09:35:00,65.4,65.63,65.31,65.53,139900.0,43.0683,43.2198,43.009,43.1539,139900.0
2015-05-18 09:40:00,65.55,65.7,65.46,65.5,109800.0,43.1671,43.2659,43.1078,43.1341,109800.0
2015-05-18 09:45:00,65.5,65.58,65.46,65.54,115300.0,43.1341,43.1868,43.1078,43.1605,115300.0
2015-05-18 09:50:00,65.53,65.76,65.51,65.62,91800.0,43.1539,43.3054,43.1407,43.2132,91800.0
2015-05-18 09:55:00,65.63,65.7,65.55,65.63,73500.0,43.2198,43.2659,43.1671,43.2198,73500.0
2015-05-18 10:00:00,65.63,65.74,65.63,65.66,117200.0,43.2198,43.2922,43.2198,43.2395,117200.0
2015-05-18 10:05:00,65.67,65.68,65.59,65.64,94500.0,43.2461,43.2527,43.1934,43.2263,94500.0
2015-05-18 10:10:00,65.63,65.68,65.6,65.66,78300.0,43.2198,43.2527,43.2,43.2395,78300.0
2015-05-18 10:15:00,65.66,65.67,65.61,65.64,96000.0,43.2395,43.2461,43.2066,43.2263,96000.0
2015-05-18 10:20:00,65.64,65.65,65.59,65.65,95800.0,43.2263,43.2329,43.1934,43.2329,95800.0
2015-05-18 10:25:00,65.65,65.69,65.64,65.67,89000.0,43.2329,43.2593,43.2263,43.2461,89000.0
2015-05-18 10:30:00,65.67,65.76,65.65,65.75,79300.0,43.2461,43.3054,43.2329,43.2988,79300.0
2015-05-18 10:35:00,65.76,65.83,65.75,65.76,56400.0,43.3054,43.3515,43.2988,43.3054,56400.0
2015-05-18 10:40:00,65.76,65.8,65.75,65.79,52800.0,43.3054,43.3317,43.2988,43.3251,52800.0
2015-05-18 10:45:00,65.79,65.8,65.76,65.8,57700.0,43.3251,43.3317,43.3054,43.3317,57700.0
2015-05-18 10:50:00,65.78,65.8,65.75,65.76,42100.0,43.3185,43.3317,43.2988,43.3054,42100.0
2015-05-18 10:55:00,65.76,65.78,65.66,65.71,91500.0,43.3054,43.3185,43.2395,43.2724,91500.0
2015-05-18 11:00:00,65.7,65.71,65.66,65.69,59700.0,43.2659,43.2724,43.2395,43.2593,59700.0
2015-05-18 11:05:00,65.68,65.71,65.66,65.7,41800.0,43.2527,43.2724,43.2395,43.2659,41800.0
2015-05-18 11:10:00,65.7,65.74,65.68,65.73,88500.0,43.2659,43.2922,43.2527,43.2856,88500.0
2015-05-18 11:15:00,65.72,65.8,65.69,65.79,84200.0,43.279,43.3317,43.2593,43.3251,84200.0
2015-05-18 11:20:00,65.8,65.8,65.74,65.75,53700.0,43.3317,43.3317,43.2922,43.2988,53700.0
2015-05-18 11:25:00,65.74,65.8,65.73,65.8,42400.0,43.2922,43.3317,43.2856,43.3317,42400.0
2015-05-18 11:30:00,65.79,65.81,65.75,65.8,78600.0,43.3251,43.3383,43.2988,43.3317,78600.0
2015-05-18 11:35:00,65.81,65.84,65.77,65.81,61700.0,43.3383,43.358,43.312,43.3383,61700.0
2015-05-18 11:40:00,65.81,65.85,65.79,65.79,64000.0,43.3383,43.3646,43.3251,43.3251,64000.0
2015-05-18 11:45:00,65.79,65.82,65.74,65.75,89500.0,43.3251,43.3449,43.2922,43.2988,89500.0
2015-05-18 11:50:00,65.76,65.79,65.7,65.78,92600.0,43.3054,43.3251,43.2659,43.3185,92600.0
2015-05-18 11:55:00,65.79,65.81,65.75,65.75,36600.0,43.3251,43.3383,43.2988,43.2988,36600.0
2015-05-18 12:00:00,65.75,65.78,65.71,65.75,101600.0,43.2988,43.3185,43.2724,43.2988,101600.0
2015-05-18 12:05:00,65.76,65.78,65.74,65.76,65200.0,43.3054,43.3185,43.2922,43.3054,65200.0
2015-05-18 12:10:00,65.76,65.8,65.74,65.75,46100.0,43.3054,43.3317,43.2922,43.2988,46100.0
2015-05-18 12:15:00,65.75,65.77,65.73,65.74,59700.0,43.2988,43.312,43.2856,43.2922,59700.0
2015-05-18 12:20:00,65.74,65.79,65.73,65.79,42900.0,43.2922,43.3251,43.2856,43.3251,42900.0
2015-05-18 12:25:00,65.79,65.83,65.77,65.83,77200.0,43.3251,43.3515,43.312,43.3515,77200.0
2015-05-18 12:30:00,65.83,65.91,65.82,65.89,63100.0,43.3515,43.4041,43.3449,43.391,63100.0
2015-05-18 12:35:00,65.88,65.9,65.8,65.8,58700.0,43.3844,43.3976,43.3317,43.3317,58700.0
2015-05-18 12:40:00,65.8,65.81,65.76,65.77,53800.0,43.3317,43.3383,43.3054,43.312,53800.0
2015-05-18 12:45:00,65.77,65.81,65.76,65.79,46300.0,43.312,43.3383,43.3054,43.3251,46300.0
2015-05-18 12:50:00,65.8,65.83,65.79,65.8,45500.0,43.3317,43.3515,43.3251,43.3317,45500.0
2015-05-18 12:55:00,65.8,65.81,65.76,65.79,49700.0,43.3317,43.3383,43.3054,43.3251,49700.0
2015-05-18 13:00:00,65.78,65.81,65.73,65.75,60000.0,43.3185,43.3383,43.2856,43.2988,60000.0
2015-05-18 13:05:00,65.74,65.76,65.7,65.72,53100.0,43.2922,43.3054,43.2659,43.279,53100.0
2015-05-18 13:10:00,65.72,65.75,65.71,65.75,49400.0,43.279,43.2988,43.2724,43.2988,49400.0
2015-05-18 13:15:00,65.74,65.75,65.72,65.73,22100.0,43.2922,43.2988,43.279,43.2856,22100.0
2015-05-18 13:20:00,65.74,65.78,65.73,65.77,35900.0,43.2922,43.3185,43.2856,43.312,35900.0
2015-05-18 13:25:00,65.76,65.81,65.75,65.78,69500.0,43.3054,43.3383,43.2988,43.3185,69500.0
2015-05-18 13:30:00,65.77,65.81,65.76,65.76,35000.0,43.312,43.3383,43.3054,43.3054,35000.0
2015-05-18 13:35:00,65.76,65.77,65.73,65.75,74200.0,43.3054,43.312,43.2856,43.2988,74200.0
2015-05-18 13:40:00,65.75,65.76,65.7,65.7,60700.0,43.2988,43.3054,43.2659,43.2659,60700.0
2015-05-18 13:45:00,65.71,65.74,65.7,65.71,40700.0,43.2724,43.2922,43.2659,43.2724,40700.0
2015-05-18 13:50:00,65.71,65.73,65.69,65.72,92700.0,43.2724,43.2856,43.2593,43.279,92700.0
2015-05-18 13:55:00,65.72,65.74,65.69,65.72,58200.0,43.279,43.2922,43.2593,43.279,58200.0
2015-05-18 14:00:00,65.72,65.74,65.7,65.73,62100.0,43.279,43.2922,43.2659,43.2856,62100.0
2015-05-18 14:05:00,65.73,65.74,65.69,65.71,75000.0,43.2856,43.2922,43.2593,43.2724,75000.0
2015-05-18 14:10:00,65.71,65.73,65.66,65.68,75500.0,43.2724,43.2856,43.2395,43.2527,75500.0
2015-05-18 14:15:00,65.69,65.7,65.62,65.63,58500.0,43.2593,43.2659,43.2132,43.2198,58500.0
2015-05-18 14:20:00,65.63,65.66,65.6,65.6,134200.0,43.2198,43.2395,43.2,43.2,134200.0
2015-05-18 14:25:00,65.6,65.68,65.59,65.63,52600.0,43.2,43.2527,43.1934,43.2198,52600.0
2015-05-18 14:30:00,65.64,65.65,65.6,65.61,59700.0,43.2263,43.2329,43.2,43.2066,59700.0
2015-05-18 14:35:00,65.61,65.63,65.59,65.61,122900.0,43.2066,43.2198,43.1934,43.2066,122900.0
2015-05-18 14:40:00,65.6,65.63,65.6,65.61,79400.0,43.2,43.2198,43.2,43.2066,79400.0
2015-05-18 14:45:00,65.62,65.63,65.59,65.62,80800.0,43.2132,43.2198,43.1934,43.2132,80800.0
2015-05-18 14:50:00,65.62,65.71,65.61,65.64,167000.0,43.2132,43.2724,43.2066,43.2263,167000.0
2015-05-18 14:55:00,65.64,65.67,65.64,65.66,80100.0,43.2263,43.2461,43.2263,43.2395,80100.0
2015-05-18 15:00:00,65.65,65.66,65.58,65.6,160100.0,43.2329,43.2395,43.1868,43.2,160100.0
2015-05-18 15:05:00,65.6,65.63,65.59,65.62,132000.0,43.2,43.2198,43.1934,43.2132,132000.0
2015-05-18 15:10:00,65.61,65.65,65.59,65.62,124700.0,43.2066,43.2329,43.1934,43.2132,124700.0
2015-05-18 15:15:00,65.62,65.64,65.59,65.63,150100.0,43.2132,43.2263,43.1934,43.2198,150100.0
2015-05-18 15:20:00,65.64,65.76,65.63,65.7,94600.0,43.2263,43.3054,43.2198,43.2659,94600.0
2015-05-18 15:25:00,65.7,65.72,65.66,65.69,82900.0,43.2659,43.279,43.2395,43.2593,82900.0
2015-05-18 15:30:00,65.69,65.71,65.64,65.69,75700.0,43.2593,43.2724,43.2263,43.2593,75700.0
2015-05-18 15:35:00,65.7,65.71,65.63,65.65,103100.0,43.2659,43.2724,43.2198,43.2329,103100.0
2015-05-18 15:40:00,65.64,65.65,65.58,65.6,215100.0,43.2263,43.2329,43.1868,43.2,215100.0
2015-05-18 15:45:00,65.6,65.61,65.57,65.6,126900.0,43.2,43.2066,43.1802,43.2,126900.0
2015-05-18 15:50:00,65.59,65.63,65.59,65.62,197200.0,43.1934,43.2198,43.1934,43.2132,197200.0
2015-05-18 15:55:00,65.63,65.63,65.59,65.6,388400.0,43.2198,43.2198,43.1934,43.2,388400.0
2015-05-19 09:30:00,65.71,65.75,65.45,65.47,217700.0,43.2724,43.2988,43.1012,43.1144,217700.0
2015-05-19 09:35:00,65.46,65.68,65.4,65.65,54900.0,43.1078,43.2527,43.0683,43.2329,54900.0
2015-05-19 09:40:00,65.65,65.79,65.64,65.79,65300.0,43.2329,43.3251,43.2263,43.3251,65300.0
2015-05-19 09:45:00,65.79,65.79,65.69,65.73,54300.0,43.3251,43.3251,43.2593,43.2856,54300.0
2015-05-19 09:50:00,65.73,65.75,65.67,65.72,42400.0,43.2856,43.2988,43.2461,43.279,42400.0
2015-05-19 09:55:00,65.73,65.8,65.69,65.78,68700.0,43.2856,43.3317,43.2593,43.3185,68700.0
2015-05-19 10:00:00,65.79,65.8,65.75,65.76,56400.0,43.3251,43.3317,43.2988,43.3054,56400.0
2015-05-19 10:05:00,65.75,65.84,65.7,65.84,116100.0,43.2988,43.358,43.2659,43.358,116100.0
2015-05-19 10:10:00,65.84,65.98,65.79,65.96,141700.0,43.358,43.4502,43.3251,43.4371,141700.0
2015-05-19 10:15:00,65.95,65.95,65.87,65.89,84800.0,43.4305,43.4305,43.3778,43.391,84800.0
2015-05-19 10:20:00,65.89,65.9,65.79,65.82,112600.0,43.391,43.3976,43.3251,43.3449,112600.0
2015-05-19 10:25:00,65.83,65.94,65.77,65.8,100300.0,43.3515,43.4239,43.312,43.3317,100300.0
2015-05-19 10:30:00,65.8,65.85,65.79,65.84,76300.0,43.3317,43.3646,43.3251,43.358,76300.0
2015-05-19 10:35:00,65.85,65.9,65.81,65.85,77400.0,43.3646,43.3976,43.3383,43.3646,77400.0
2015-05-19 10:40:00,65.85,65.96,65.85,65.89,94800.0,43.3646,43.4371,43.3646,43.391,94800.0
2015-05-19 10:45:00,65.89,65.94,65.87,65.93,57800.0,43.391,43.4239,43.3778,43.4173,57800.0
2015-05-19 10:50:00,65.92,65.93,65.89,65.91,72500.0,43.4107,43.4173,43.391,43.4041,72500.0
2015-05-19 10:55:00,65.92,65.93,65.89,65.92,75100.0,43.4107,43.4173,43.391,43.4107,75100.0
2015-05-19 11:00:00,65.91,65.95,65.89,65.89,43400.0,43.4041,43.4305,43.391,43.391,43400.0
2015-05-19 11:05:00,65.89,65.95,65.88,65.94,80300.0,43.391,43.4305,43.3844,43.4239,80300.0
2015-05-19 11:10:00,65.94,65.96,65.91,65.95,36800.0,43.4239,43.4371,43.4041,43.4305,36800.0
2015-05-19 11:15:00,65.95,65.97,65.95,65.95,53100.0,43.4305,43.4437,43.4305,43.4305,53100.0
2015-05-19 11:20:00,65.96,65.98,65.95,65.96,25200.0,43.4371,43.4502,43.4305,43.4371,25200.0
2015-05-19 11:25:00,65.97,66.06,65.96,66.05,130800.0,43.4437,43.5029,43.4371,43.4963,130800.0
2015-05-19 11:30:00,66.06,66.06,66.02,66.05,68000.0,43.5029,43.5029,43.4766,43.4963,68000.0
2015-05-19 11:35:00,66.05,66.11,66.03,66.1,89900.0,43.4963,43.5359,43.4832,43.5293,89900.0
2015-05-19 11:40:00,66.1,66.11,66.07,66.1,43700.0,43.5293,43.5359,43.5095,43.5293,43700.0
2015-05-19 11:45:00,66.09,66.1,66.05,66.05,57800.0,43.5227,43.5293,43.4963,43.4963,57800.0
2015-05-19 11:50:00,66.06,66.12,66.05,66.1,114600.0,43.5029,43.5424,43.4963,43.5293,114600.0
2015-05-19 11:55:00,66.09,66.12,66.08,66.09,55900.0,43.5227,43.5424,43.5161,43.5227,55900.0
2015-05-19 12:00:00,66.09,66.11,66.06,66.06,53500.0,43.5227,43.5359,43.5029,43.5029,53500.0
2015-05-19 12:05:00,66.06,66.07,65.97,66.02,110800.0,43.5029,43.5095,43.4437,43.4766,110800.0
2015-05-19 12:10:00,66.03,66.03,65.95,65.95,47200.0,43.4832,43.4832,43.4305,43.4305,47200.0
2015-05-19 12:15:00,65.95,65.96,65.9,65.93,49900.0,43.4305,43.4371,43.3976,43.4173,49900.0
2015-05-19 12:20:00,65.93,66.02,65.92,66.02,45000.0,43.4173,43.4766,43.4107,43.4766,45000.0
2015-05-19 12:25:00,66.02,66.05,66.01,66.03,70200.0,43.4766,43.4963,43.47,43.4832,70200.0
2015-05-19 12:30:00,66.03,66.05,66.02,66.04,28300.0,43.4832,43.4963,43.4766,43.4898,28300.0
2015-05-19 12:35:00,66.04,66.07,66.03,66.05,53200.0,43.4898,43.5095,43.4832,43.4963,53200.0
2015-05-19 12:40:00,66.06,66.07,66.05,66.07,54700.0,43.5029,43.5095,43.4963,43.5095,54700.0
2015-05-19 12:45:00,66.07,66.09,66.06,66.09,65100.0,43.5095,43.5227,43.5029,43.5227,65100.0
2015-05-19 12:50:00,66.08,66.09,66.0,66.01,66700.0,43.5161,43.5227,43.4634,43.47,66700.0
2015-05-19 12:55:00,66.02,66.03,65.99,65.99,42800.0,43.4766,43.4832,43.4568,43.4568,42800.0
2015-05-19 13:00:00,65.99,66.0,65.97,65.99,42400.0,43.4568,43.4634,43.4437,43.4568,42400.0
2015-05-19 13:05:00,65.99,65.99,65.95,65.99,52500.0,43.4568,43.4568,43.4305,43.4568,52500.0
2015-05-19 13:10:00,65.99,66.0,65.97,65.97,60500.0,43.4568,43.4634,43.4437,43.4437,60500.0
2015-05-19 13:15:00,65.97,65.98,65.9,65.9,72300.0,43.4437,43.4502,43.3976,43.3976,72300.0
2015-05-19 13:20:00,65.9,65.91,65.9,65.9,29700.0,43.3976,43.4041,43.3976,43.3976,29700.0
2015-05-19 13:25:00,65.91,65.97,65.9,65.95,73400.0,43.4041,43.4437,43.3976,43.4305,73400.0
2015-05-19 13:30:00,65.95,65.96,65.93,65.95,68300.0,43.4305,43.4371,43.4173,43.4305,68300.0
2015-05-19 13:35:00,65.95,65.97,65.93,65.95,98500.0,43.4305,43.4437,43.4173,43.4305,98500.0
2015-05-19 13:40:00,65.95,65.97,65.94,65.96,80700.0,43.4305,43.4437,43.4239,43.4371,80700.0
2015-05-19 13:45:00,65.96,65.96,65.95,65.95,57900.0,43.4371,43.4371,43.4305,43.4305,57900.0
2015-05-19 13:50:00,65.95,65.96,65.91,65.92,42200.0,43.4305,43.4371,43.4041,43.4107,42200.0
2015-05-19 13:55:00,65.92,65.93,65.89,65.9,32400.0,43.4107,43.4173,43.391,43.3976,32400.0
2015-05-19 14:00:00,65.89,65.92,65.88,65.9,44900.0,43.391,43.4107,43.3844,43.3976,44900.0
2015-05-19 14:05:00,65.91,65.95,65.9,65.92,86500.0,43.4041,43.4305,43.3976,43.4107,86500.0
2015-05-19 14:10:00,65.92,65.93,65.89,65.91,48900.0,43.4107,43.4173,43.391,43.4041,48900.0
2015-05-19 14:15:00,65.9,65.91,65.86,65.88,45400.0,43.3976,43.4041,43.3712,43.3844,45400.0
2015-05-19 14:20:00,65.87,65.92,65.87,65.87,122600.0,43.3778,43.4107,43.3778,43.3778,122600.0
2015-05-19 14:25:00,65.88,65.88,65.85,65.87,46200.0,43.3844,43.3844,43.3646,43.3778,46200.0
2015-05-19 14:30:00,65.87,65.87,65.83,65.84,63700.0,43.3778,43.3778,43.3515,43.358,63700.0
2015-05-19 14:35:00,65.84,65.85,65.73,65.77,90200.0,43.358,43.3646,43.2856,43.312,90200.0
2015-05-19 14:40:00,65.77,65.79,65.75,65.79,66300.0,43.312,43.3251,43.2988,43.3251,66300.0
2015-05-19 14:45:00,65.78,65.8,65.77,65.78,39400.0,43.3185,43.3317,43.312,43.3185,39400.0
2015-05-19 14:50:00,65.78,65.79,65.75,65.79,61500.0,43.3185,43.3251,43.2988,43.3251,61500.0
2015-05-19 14:55:00,65.79,65.8,65.78,65.8,49600.0,43.3251,43.3317,43.3185,43.3317,49600.0
2015-05-19 15:00:00,65.8,65.83,65.79,65.79,109600.0,43.3317,43.3515,43.3251,43.3251,109600.0
2015-05-19 15:05:00,65.79,65.79,65.7,65.7,137500.0,43.3251,43.3251,43.2659,43.2659,137500.0
2015-05-19 15:10:00,65.7,65.71,65.53,65.54,157400.0,43.2659,43.2724,43.1539,43.1605,157400.0
2015-05-19 15:15:00,65.55,65.64,65.54,65.64,239900.0,43.1671,43.2263,43.1605,43.2263,239900.0
2015-05-19 15:20:00,65.64,65.64,65.61,65.62,108000.0,43.2263,43.2263,43.2066,43.2132,108000.0
2015-05-19 15:25:00,65.62,65.7,65.57,65.69,74700.0,43.2132,43.2659,43.1802,43.2593,74700.0
2015-05-19 15:30:00,65.7,65.71,65.66,65.69,119000.0,43.2659,43.2724,43.2395,43.2593,119000.0
2015-05-19 15:35:00,65.7,65.71,65.67,65.68,156400.0,43.2659,43.2724,43.2461,43.2527,156400.0
2015-05-19 15:40:00,65.69,65.71,65.67,65.69,216700.0,43.2593,43.2724,43.2461,43.2593,216700.0
2015-05-19 15:45:00,65.68,65.71,65.67,65.69,184500.0,43.2527,43.2724,43.2461,43.2593,184500.0
2015-05-19 15:50:00,65.69,65.72,65.68,65.7,296200.0,43.2593,43.279,43.2527,43.2659,296200.0
2015-05-19 15:55:00,65.69,65.8,65.69,65.76,491600.0,43.2593,43.3317,43.2593,43.3054,491600.0
2015-05-20 09:30:00,65.91,65.95,65.66,65.67,157400.0,43.4041,43.4305,43.2395,43.2461,157400.0
2015-05-20 09:35:00,65.66,65.76,65.62,65.69,59000.0,43.2395,43.3054,43.2132,43.2593,59000.0
2015-05-20 09:40:00,65.71,65.71,65.51,65.61,126600.0,43.2724,43.2724,43.1407,43.2066,126600.0
2015-05-20 09:45:00,65.55,65.66,65.47,65.6,130600.0,43.1671,43.2395,43.1144,43.2,130600.0
2015-05-20 09:50:00,65.61,65.75,65.6,65.66,44500.0,43.2066,43.2988,43.2,43.2395,44500.0
2015-05-20 09:55:00,65.67,65.67,65.45,65.49,102300.0,43.2461,43.2461,43.1012,43.1276,102300.0
2015-05-20 10:00:00,65.47,65.66,65.47,65.65,42800.0,43.1144,43.2395,43.1144,43.2329,42800.0
2015-05-20 10:05:00,65.67,65.75,65.67,65.75,79700.0,43.2461,43.2988,43.2461,43.2988,79700.0
2015-05-20 10:10:00,65.75,65.85,65.62,65.63,69900.0,43.2988,43.3646,43.2132,43.2198,69900.0
2015-05-20 10:15:00,65.63,65.63,65.57,65.61,74900.0,43.2198,43.2198,43.1802,43.2066,74900.0
2015-05-20 10:20:00,65.59,65.61,65.49,65.5,62100.0,43.1934,43.2066,43.1276,43.1341,62100.0
2015-05-20 10:25:00,65.51,65.53,65.49,65.5,60300.0,43.1407,43.1539,43.1276,43.1341,60300.0
2015-05-20 10:30:00,65.5,65.51,65.39,65.44,356900.0,43.1341,43.1407,43.0617,43.0946,356900.0
2015-05-20 10:35:00,65.45,65.55,65.44,65.52,165200.0,43.1012,43.1671,43.0946,43.1473,165200.0
2015-05-20 10:40:00,65.52,65.75,65.52,65.69,193000.0,43.1473,43.2988,43.1473,43.2593,193000.0
2015-05-20 10:45:00,65.68,65.93,65.67,65.92,237900.0,43.2527,43.4173,43.2461,43.4107,237900.0
2015-05-20 10:50:00,65.93,66.19,65.93,66.09,318200.0,43.4173,43.5885,43.4173,43.5227,318200.0
2015-05-20 10:55:00,66.1,66.1,65.99,66.0,138000.0,43.5293,43.5293,43.4568,43.4634,138000.0
2015-05-20 11:00:00,66.0,66.04,65.97,66.02,78600.0,43.4634,43.4898,43.4437,43.4766,78600.0
2015-05-20 11:05:00,66.01,66.01,65.96,65.98,56700.0,43.47,43.47,43.4371,43.4502,56700.0
2015-05-20 11:10:00,65.98,66.1,65.98,66.08,136200.0,43.4502,43.5293,43.4502,43.5161,136200.0
2015-05-20 11:15:00,66.09,66.1,66.03,66.05,47300.0,43.5227,43.5293,43.4832,43.4963,47300.0
2015-05-20 11:20:00,66.04,66.07,65.98,66.01,84300.0,43.4898,43.5095,43.4502,43.47,84300.0
2015-05-20 11:25:00,66.0,66.04,65.95,66.01,186200.0,43.4634,43.4898,43.4305,43.47,186200.0
2015-05-20 11:30:00,66.0,66.01,65.96,65.98,93700.0,43.4634,43.47,43.4371,43.4502,93700.0
2015-05-20 11:35:00,65.98,65.99,65.92,65.95,69200.0,43.4502,43.4568,43.4107,43.4305,69200.0
2015-05-20 11:40:00,65.95,65.97,65.87,65.88,191100.0,43.4305,43.4437,43.3778,43.3844,191100.0
2015-05-20 11:45:00,65.88,65.94,65.87,65.91,40200.0,43.3844,43.4239,43.3778,43.4041,40200.0
2015-05-20 11:50:00,65.9,65.92,65.88,65.92,58800.0,43.3976,43.4107,43.3844,43.4107,58800.0
2015-05-20 11:55:00,65.92,65.95,65.9,65.92,52400.0,43.4107,43.4305,43.3976,43.4107,52400.0
2015-05-20 12:00:00,65.92,65.99,65.9,65.98,135400.0,43.4107,43.4568,43.3976,43.4502,135400.0
2015-05-20 12:05:00,65.98,66.0,65.95,65.97,66900.0,43.4502,43.4634,43.4305,43.4437,66900.0
2015-05-20 12:10:00,65.96,65.98,65.94,65.96,37700.0,43.4371,43.4502,43.4239,43.4371,37700.0
2015-05-20 12:15:00,65.96,65.98,65.89,65.91,76900.0,43.4371,43.4502,43.391,43.4041,76900.0
2015-05-20 12:20:00,65.91,65.97,65.9,65.93,17000.0,43.4041,43.4437,43.3976,43.4173,17000.0
2015-05-20 12:25:00,65.94,65.99,65.93,65.94,32900.0,43.4239,43.4568,43.4173,43.4239,32900.0
2015-05-20 12:30:00,65.94,65.97,65.88,65.89,34900.0,43.4239,43.4437,43.3844,43.391,34900.0
2015-05-20 12:35:00,65.88,65.89,65.84,65.86,56300.0,43.3844,43.391,43.358,43.3712,56300.0
2015-05-20 12:40:00,65.87,65.9,65.81,65.82,38800.0,43.3778,43.3976,43.3383,43.3449,38800.0
2015-05-20 12:45:00,65.82,65.87,65.82,65.87,129500.0,43.3449,43.3778,43.3449,43.3778,129500.0
2015-05-20 12:50:00,65.87,65.87,65.82,65.82,37300.0,43.3778,43.3778,43.3449,43.3449,37300.0
2015-05-20 12:55:00,65.83,65.83,65.78,65.8,40300.0,43.3515,43.3515,43.3185,43.3317,40300.0
2015-05-20 13:00:00,65.79,65.8,65.78,65.78,160100.0,43.3251,43.3317,43.3185,43.3185,160100.0
2015-05-20 13:05:00,65.8,65.8,65.71,65.74,64300.0,43.3317,43.3317,43.2724,43.2922,64300.0
2015-05-20 13:10:00,65.73,65.81,65.67,65.8,79900.0,43.2856,43.3383,43.2461,43.3317,79900.0
2015-05-20 13:15:00,65.79,65.79,65.74,65.75,23400.0,43.3251,43.3251,43.2922,43.2988,23400.0
2015-05-20 13:20:00,65.75,65.75,65.63,65.71,53300.0,43.2988,43.2988,43.2198,43.2724,53300.0
2015-05-20 13:25:00,65.7,65.85,65.69,65.83,47300.0,43.2659,43.3646,43.2593,43.3515,47300.0
2015-05-20 13:30:00,65.84,65.85,65.78,65.78,23900.0,43.358,43.3646,43.3185,43.3185,23900.0
2015-05-20 13:35:00,65.78,65.79,65.73,65.76,789900.0,43.3185,43.3251,43.2856,43.3054,789900.0
2015-05-20 13:40:00,65.75,65.8,65.74,65.8,55900.0,43.2988,43.3317,43.2922,43.3317,55900.0
2015-05-20 13:45:00,65.8,65.82,65.79,65.81,54900.0,43.3317,43.3449,43.3251,43.3383,54900.0
2015-05-20 13:50:00,65.81,65.84,65.81,65.81,43800.0,43.3383,43.358,43.3383,43.3383,43800.0
2015-05-20 13:55:00,65.82,65.83,65.81,65.83,61700.0,43.3449,43.3515,43.3383,43.3515,61700.0
2015-05-20 14:00:00,65.83,66.01,65.83,65.88,95600.0,43.3515,43.47,43.3515,43.3844,95600.0
2015-05-20 14:05:00,65.89,66.0,65.89,65.98,43400.0,43.391,43.4634,43.391,43.4502,43400.0
2015-05-20 14:10:00,65.98,65.99,65.94,65.97,36800.0,43.4502,43.4568,43.4239,43.4437,36800.0
2015-05-20 14:15:00,65.97,66.09,65.96,66.08,67500.0,43.4437,43.5227,43.4371,43.5161,67500.0
2015-05-20 14:20:00,66.09,66.13,66.08,66.1,113700.0,43.5227,43.549,43.5161,43.5293,113700.0
2015-05-20 14:25:00,66.11,66.2,66.1,66.14,77900.0,43.5359,43.5951,43.5293,43.5556,77900.0
2015-05-20 14:30:00,66.15,66.15,66.07,66.08,90400.0,43.5622,43.5622,43.5095,43.5161,90400.0
2015-05-20 14:35:00,66.09,66.1,66.05,66.05,65400.0,43.5227,43.5293,43.4963,43.4963,65400.0
2015-05-20 14:40:00,66.05,66.09,66.02,66.07,107600.0,43.4963,43.5227,43.4766,43.5095,107600.0
2015-05-20 14:45:00,66.08,66.15,66.08,66.08,65900.0,43.5161,43.5622,43.5161,43.5161,65900.0
2015-05-20 14:50:00,66.08,66.08,66.02,66.05,71100.0,43.5161,43.5161,43.4766,43.4963,71100.0
2015-05-20 14:55:00,66.06,66.09,66.05,66.06,36100.0,43.5029,43.5227,43.4963,43.5029,36100.0
2015-05-20 15:00:00,66.07,66.14,66.05,66.05,94200.0,43.5095,43.5556,43.4963,43.4963,94200.0
2015-05-20 15:05:00,66.06,66.15,66.05,66.11,98600.0,43.5029,43.5622,43.4963,43.5359,98600.0
2015-05-20 15:10:00,66.1,66.11,66.03,66.03,65200.0,43.5293,43.5359,43.4832,43.4832,65200.0
2015-05-20 15:15:00,66.03,66.03,65.85,65.89,104600.0,43.4832,43.4832,43.3646,43.391,104600.0
2015-05-20 15:20:00,65.88,65.89,65.82,65.86,82600.0,43.3844,43.391,43.3449,43.3712,82600.0
2015-05-20 15:25:00,65.86,65.97,65.86,65.95,44300.0,43.3712,43.4437,43.3712,43.4305,44300.0
2015-05-20 15:30:00,65.96,65.97,65.93,65.96,91800.0,43.4371,43.4437,43.4173,43.4371,91800.0
2015-05-20 15:35:00,65.96,65.97,65.94,65.96,79600.0,43.4371,43.4437,43.4239,43.4371,79600.0
2015-05-20 15:40:00,65.96,66.0,65.95,65.96,80300.0,43.4371,43.4634,43.4305,43.4371,80300.0
2015-05-20 15:45:00,65.96,65.99,65.94,65.99,106400.0,43.4371,43.4568,43.4239,43.4568,106400.0
2015-05-20 15:50:00,65.99,66.03,65.96,65.96,162600.0,43.4568,43.4832,43.4371,43.4371,162600.0
2015-05-20 15:55:00,65.96,65.98,65.89,65.89,267500.0,43.4371,43.4502,43.391,43.391,267500.0
2015-05-21 09:30:00,65.45,65.5,65.07,65.13,266900.0,43.1012,43.1341,42.851,42.8905,266900.0
2015-05-21 09:35:00,65.12,65.39,64.87,65.06,431900.0,42.8839,43.0617,42.7193,42.8444,431900.0
2015-05-21 09:40:00,65.04,65.26,64.99,65.2,431700.0,42.8312,42.9761,42.7983,42.9366,431700.0
2015-05-21 09:45:00,65.2,65.58,65.16,65.45,474100.0,42.9366,43.1868,42.9102,43.1012,474100.0
2015-05-21 09:50:00,65.44,65.51,65.38,65.4,127100.0,43.0946,43.1407,43.0551,43.0683,127100.0
2015-05-21 09:55:00,65.4,65.46,65.39,65.4,74200.0,43.0683,43.1078,43.0617,43.0683,74200.0
2015-05-21 10:00:00,65.41,65.45,65.33,65.37,87100.0,43.0749,43.1012,43.0222,43.0485,87100.0
2015-05-21 10:05:00,65.37,65.48,65.36,65.4,113000.0,43.0485,43.121,43.042,43.0683,113000.0
2015-05-21 10:10:00,65.4,65.42,65.36,65.4,87700.0,43.0683,43.0815,43.042,43.0683,87700.0
2015-05-21 10:15:00,65.4,65.43,65.39,65.41,101200.0,43.0683,43.088,43.0617,43.0749,101200.0
2015-05-21 10:20:00,65.42,65.5,65.42,65.48,132800.0,43.0815,43.1341,43.0815,43.121,132800.0
2015-05-21 10:25:00,65.48,65.49,65.45,65.47,167900.0,43.121,43.1276,43.1012,43.1144,167900.0
2015-05-21 10:30:00,65.47,65.5,65.44,65.47,143000.0,43.1144,43.1341,43.0946,43.1144,143000.0
2015-05-21 10:35:00,65.46,65.49,65.38,65.38,89600.0,43.1078,43.1276,43.0551,43.0551,89600.0
2015-05-21 10:40:00,65.39,65.41,65.34,65.35,51100.0,43.0617,43.0749,43.0288,43.0354,51100.0
2015-05-21 10:45:00,65.35,65.47,65.35,65.46,80200.0,43.0354,43.1144,43.0354,43.1078,80200.0
2015-05-21 10:50:00,65.47,65.47,65.43,65.45,60400.0,43.1144,43.1144,43.088,43.1012,60400.0
2015-05-21 10:55:00,65.45,65.47,65.43,65.45,59800.0,43.1012,43.1144,43.088,43.1012,59800.0
2015-05-21 11:00:00,65.46,65.48,65.45,65.48,59300.0,43.1078,43.121,43.1012,43.121,59300.0
2015-05-21 11:05:00,65.48,65.5,65.47,65.49,165600.0,43.121,43.1341,43.1144,43.1276,165600.0
2015-05-21 11:10:00,65.5,65.58,65.49,65.58,156500.0,43.1341,43.1868,43.1276,43.1868,156500.0
2015-05-21 11:15:00,65.58,65.69,65.57,65.61,277500.0,43.1868,43.2593,43.1802,43.2066,277500.0
2015-05-21 11:20:00,65.6,65.63,65.54,65.58,157300.0,43.2,43.2198,43.1605,43.1868,157300.0
2015-05-21 11:25:00,65.57,65.58,65.48,65.5,103200.0,43.1802,43.1868,43.121,43.1341,103200.0
2015-05-21 11:30:00,65.5,65.54,65.48,65.5,104800.0,43.1341,43.1605,43.121,43.1341,104800.0
2015-05-21 11:35:00,65.5,65.57,65.49,65.5,115900.0,43.1341,43.1802,43.1276,43.1341,115900.0
2015-05-21 11:40:00,65.5,65.52,65.46,65.52,85600.0,43.1341,43.1473,43.1078,43.1473,85600.0
2015-05-21 11:45:00,65.52,65.54,65.45,65.53,55500.0,43.1473,43.1605,43.1012,43.1539,55500.0
2015-05-21 11:50:00,65.54,65.63,65.53,65.61,117900.0,43.1605,43.2198,43.1539,43.2066,117900.0
2015-05-21 11:55:00,65.61,65.63,65.49,65.5,81000.0,43.2066,43.2198,43.1276,43.1341,81000.0
2015-05-21 12:00:00,65.5,65.55,65.44,65.52,71300.0,43.1341,43.1671,43.0946,43.1473,71300.0
2015-05-21 12:05:00,65.52,65.54,65.46,65.46,102200.0,43.1473,43.1605,43.1078,43.1078,102200.0
2015-05-21 12:10:00,65.46,65.5,65.44,65.44,98100.0,43.1078,43.1341,43.0946,43.0946,98100.0
2015-05-21 12:15:00,65.44,65.46,65.44,65.45,43400.0,43.0946,43.1078,43.0946,43.1012,43400.0
2015-05-21 12:20:00,65.46,65.48,65.44,65.46,41000.0,43.1078,43.121,43.0946,43.1078,41000.0
2015-05-21 12:25:00,65.47,65.49,65.44,65.48,65400.0,43.1144,43.1276,43.0946,43.121,65400.0
2015-05-21 12:30:00,65.49,65.58,65.49,65.56,110600.0,43.1276,43.1868,43.1276,43.1737,110600.0
2015-05-21 12:35:00,65.56,65.6,65.55,65.59,79800.0,43.1737,43.2,43.1671,43.1934,79800.0
2015-05-21 12:40:00,65.59,65.61,65.58,65.6,86200.0,43.1934,43.2066,43.1868,43.2,86200.0
2015-05-21 12:45:00,65.59,65.6,65.56,65.57,38200.0,43.1934,43.2,43.1737,43.1802,38200.0
2015-05-21 12:50:00,65.57,65.58,65.55,65.56,59100.0,43.1802,43.1868,43.1671,43.1737,59100.0
2015-05-21 12:55:00,65.57,65.57,65.53,65.54,45200.0,43.1802,43.1802,43.1539,43.1605,45200.0
2015-05-21 13:00:00,65.55,65.6,65.53,65.58,68100.0,43.1671,43.2,43.1539,43.1868,68100.0
2015-05-21 13:05:00,65.59,65.59,65.52,65.55,55900.0,43.1934,43.1934,43.1473,43.1671,55900.0
2015-05-21 13:10:00,65.53,65.55,65.52,65.53,43000.0,43.1539,43.1671,43.1473,43.1539,43000.0
2015-05-21 13:15:00,65.53,65.55,65.53,65.54,46700.0,43.1539,43.1671,43.1539,43.1605,46700.0
2015-05-21 13:20:00,65.55,65.55,65.53,65.54,31500.0,43.1671,43.1671,43.1539,43.1605,31500.0
2015-05-21 13:25:00,65.54,65.61,65.53,65.59,78300.0,43.1605,43.2066,43.1539,43.1934,78300.0
2015-05-21 13:30:00,65.6,65.61,65.59,65.6,61700.0,43.2,43.2066,43.1934,43.2,61700.0
2015-05-21 13:35:00,65.59,65.61,65.59,65.59,125500.0,43.1934,43.2066,43.1934,43.1934,125500.0
2015-05-21 13:40:00,65.59,65.62,65.58,65.59,55500.0,43.1934,43.2132,43.1868,43.1934,55500.0
2015-05-21 13:45:00,65.6,65.61,65.59,65.6,32800.0,43.2,43.2066,43.1934,43.2,32800.0
2015-05-21 13:50:00,65.6,65.65,65.59,65.62,56900.0,43.2,43.2329,43.1934,43.2132,56900.0
2015-05-21 13:55:00,65.63,65.63,65.59,65.6,93000.0,43.2198,43.2198,43.1934,43.2,93000.0
2015-05-21 14:00:00,65.61,65.61,65.54,65.54,71800.0,43.2066,43.2066,43.1605,43.1605,71800.0
2015-05-21 14:05:00,65.55,65.56,65.47,65.51,62800.0,43.1671,43.1737,43.1144,43.1407,62800.0
2015-05-21 14:10:00,65.52,65.53,65.51,65.53,23300.0,43.1473,43.1539,43.1407,43.1539,23300.0
2015-05-21 14:15:00,65.53,65.57,65.51,65.56,41300.0,43.1539,43.1802,43.1407,43.1737,41300.0
2015-05-21 14:20:00,65.57,65.64,65.55,65.62,40500.0,43.1802,43.2263,43.1671,43.2132,40500.0
2015-05-21 14:25:00,65.63,65.63,65.58,65.59,44000.0,43.2198,43.2198,43.1868,43.1934,44000.0
2015-05-21 14:30:00,65.59,65.61,65.56,65.57,62400.0,43.1934,43.2066,43.1737,43.1802,62400.0
2015-05-21 14:35:00,65.56,65.63,65.55,65.61,77300.0,43.1737,43.2198,43.1671,43.2066,77300.0
2015-05-21 14:40:00,65.62,65.62,65.59,65.59,42900.0,43.2132,43.2132,43.1934,43.1934,42900.0
2015-05-21 14:45:00,65.6,65.62,65.59,65.59,108800.0,43.2,43.2132,43.1934,43.1934,108800.0
2015-05-21 14:50:00,65.6,65.63,65.59,65.61,61600.0,43.2,43.2198,43.1934,43.2066,61600.0
2015-05-21 14:55:00,65.62,65.65,65.61,65.65,33300.0,43.2132,43.2329,43.2066,43.2329,33300.0
2015-05-21 15:00:00,65.65,65.65,65.62,65.63,66300.0,43.2329,43.2329,43.2132,43.2198,66300.0
2015-05-21 15:05:00,65.63,65.63,65.59,65.62,111000.0,43.2198,43.2198,43.1934,43.2132,111000.0
2015-05-21 15:10:00,65.62,65.63,65.58,65.61,74700.0,43.2132,43.2198,43.1868,43.2066,74700.0
2015-05-21 15:15:00,65.6,65.61,65.54,65.54,98900.0,43.2,43.2066,43.1605,43.1605,98900.0
2015-05-21 15:20:00,65.55,65.59,65.54,65.58,71400.0,43.1671,43.1934,43.1605,43.1868,71400.0
2015-05-21 15:25:00,65.58,65.65,65.57,65.65,128100.0,43.1868,43.2329,43.1802,43.2329,128100.0
2015-05-21 15:30:00,65.65,65.67,65.64,65.65,196500.0,43.2329,43.2461,43.2263,43.2329,196500.0
2015-05-21 15:35:00,65.66,65.73,65.65,65.68,213000.0,43.2395,43.2856,43.2329,43.2527,213000.0
2015-05-21 15:40:00,65.69,65.77,65.68,65.76,246200.0,43.2593,43.312,43.2527,43.3054,246200.0
2015-05-21 15:45:00,65.77,65.8,65.74,65.79,161200.0,43.312,43.3317,43.2922,43.3251,161200.0
2015-05-21 15:50:00,65.8,65.81,65.76,65.78,179600.0,43.3317,43.3383,43.3054,43.3185,179600.0
2015-05-21 15:55:00,65.78,65.79,65.64,65.68,594900.0,43.3185,43.3251,43.2263,43.2527,594900.0
2015-05-22 09:30:00,65.48,65.6,65.42,65.48,278900.0,43.121,43.2,43.0815,43.121,278900.0
2015-05-22 09:35:00,65.47,65.5,65.37,65.38,233800.0,43.1144,43.1341,43.0485,43.0551,233800.0
2015-05-22 09:40:00,65.37,65.43,65.31,65.41,133700.0,43.0485,43.088,43.009,43.0749,133700.0
2015-05-22 09:45:00,65.42,65.59,65.4,65.56,237500.0,43.0815,43.1934,43.0683,43.1737,237500.0
2015-05-22 09:50:00,65.56,65.58,65.53,65.54,436700.0,43.1737,43.1868,43.1539,43.1605,436700.0
2015-05-22 09:55:00,65.54,65.68,65.51,65.66,405400.0,43.1605,43.2527,43.1407,43.2395,405400.0
2015-05-22 10:00:00,65.66,65.67,65.55,65.65,262000.0,43.2395,43.2461,43.1671,43.2329,262000.0
2015-05-22 10:05:00,65.65,65.72,65.62,65.63,313200.0,43.2329,43.279,43.2132,43.2198,313200.0
2015-05-22 10:10:00,65.63,65.64,65.59,65.63,191300.0,43.2198,43.2263,43.1934,43.2198,191300.0
2015-05-22 10:15:00,65.63,65.65,65.57,65.59,144700.0,43.2198,43.2329,43.1802,43.1934,144700.0
2015-05-22 10:20:00,65.59,65.61,65.56,65.58,250500.0,43.1934,43.2066,43.1737,43.1868,250500.0
2015-05-22 10:25:00,65.59,65.6,65.55,65.59,199500.0,43.1934,43.2,43.1671,43.1934,199500.0
2015-05-22 10:30:00,65.59,65.61,65.56,65.59,153100.0,43.1934,43.2066,43.1737,43.1934,153100.0
2015-05-22 10:35:00,65.58,65.66,65.58,65.63,165500.0,43.1868,43.2395,43.1868,43.2198,165500.0
2015-05-22 10:40:00,65.63,65.67,65.62,65.65,139600.0,43.2198,43.2461,43.2132,43.2329,139600.0
2015-05-22 10:45:00,65.65,65.68,65.62,65.65,86100.0,43.2329,43.2527,43.2132,43.2329,86100.0
2015-05-22 10:50:00,65.65,65.75,65.64,65.75,126200.0,43.2329,43.2988,43.2263,43.2988,126200.0
2015-05-22 10:55:00,65.75,65.87,65.74,65.8,149900.0,43.2988,43.3778,43.2922,43.3317,149900.0
2015-05-22 11:00:00,65.81,65.84,65.78,65.82,186900.0,43.3383,43.358,43.3185,43.3449,186900.0
2015-05-22 11:05:00,65.81,65.84,65.73,65.74,201100.0,43.3383,43.358,43.2856,43.2922,201100.0
2015-05-22 11:10:00,65.74,65.74,65.67,65.68,114100.0,43.2922,43.2922,43.2461,43.2527,114100.0
2015-05-22 11:15:00,65.67,65.74,65.65,65.73,88500.0,43.2461,43.2922,43.2329,43.2856,88500.0
2015-05-22 11:20:00,65.74,65.76,65.72,65.73,84300.0,43.2922,43.3054,43.279,43.2856,84300.0
2015-05-22 11:25:00,65.73,65.75,65.69,65.72,97300.0,43.2856,43.2988,43.2593,43.279,97300.0
2015-05-22 11:30:00,65.72,65.72,65.68,65.7,99900.0,43.279,43.279,43.2527,43.2659,99900.0
2015-05-22 11:35:00,65.7,65.73,65.69,65.71,119600.0,43.2659,43.2856,43.2593,43.2724,119600.0
2015-05-22 11:40:00,65.72,65.74,65.7,65.71,138400.0,43.279,43.2922,43.2659,43.2724,138400.0
2015-05-22 11:45:00,65.72,65.76,65.71,65.75,97400.0,43.279,43.3054,43.2724,43.2988,97400.0
2015-05-22 11:50:00,65.75,65.78,65.73,65.77,86600.0,43.2988,43.3185,43.2856,43.312,86600.0
2015-05-22 11:55:00,65.78,65.78,65.73,65.77,81300.0,43.3185,43.3185,43.2856,43.312,81300.0
2015-05-22 12:00:00,65.77,65.77,65.72,65.74,145800.0,43.312,43.312,43.279,43.2922,145800.0
2015-05-22 12:05:00,65.73,65.73,65.65,65.65,99200.0,43.2856,43.2856,43.2329,43.2329,99200.0
2015-05-22 12:10:00,65.66,65.66,65.6,65.61,83000.0,43.2395,43.2395,43.2,43.2066,83000.0
2015-05-22 12:15:00,65.6,65.61,65.56,65.59,134600.0,43.2,43.2066,43.1737,43.1934,134600.0
2015-05-22 12:20:00,65.6,65.6,65.56,65.56,272300.0,43.2,43.2,43.1737,43.1737,272300.0
2015-05-22 12:25:00,65.57,65.57,65.52,65.54,114500.0,43.1802,43.1802,43.1473,43.1605,114500.0
2015-05-22 12:30:00,65.55,65.59,65.54,65.55,479500.0,43.1671,43.1934,43.1605,43.1671,479500.0
2015-05-22 12:35:00,65.54,65.56,65.52,65.53,68900.0,43.1605,43.1737,43.1473,43.1539,68900.0
2015-05-22 12:40:00,65.53,65.57,65.52,65.55,255200.0,43.1539,43.1802,43.1473,43.1671,255200.0
2015-05-22 12:45:00,65.54,65.56,65.54,65.55,58900.0,43.1605,43.1737,43.1605,43.1671,58900.0
2015-05-22 12:50:00,65.55,65.55,65.52,65.53,49100.0,43.1671,43.1671,43.1473,43.1539,49100.0
2015-05-22 12:55:00,65.54,65.54,65.5,65.5,89100.0,43.1605,43.1605,43.1341,43.1341,89100.0
2015-05-22 13:00:00,65.51,65.54,65.48,65.5,262000.0,43.1407,43.1605,43.121,43.1341,262000.0
2015-05-22 13:05:00,65.5,65.52,65.48,65.48,120600.0,43.1341,43.1473,43.121,43.121,120600.0
2015-05-22 13:10:00,65.49,65.49,65.4,65.41,209300.0,43.1276,43.1276,43.0683,43.0749,209300.0
2015-05-22 13:15:00,65.42,65.45,65.4,65.44,206000.0,43.0815,43.1012,43.0683,43.0946,206000.0
2015-05-22 13:20:00,65.45,65.45,65.4,65.42,84200.0,43.1012,43.1012,43.0683,43.0815,84200.0
2015-05-22 13:25:00,65.42,65.5,65.41,65.49,59300.0,43.0815,43.1341,43.0749,43.1276,59300.0
2015-05-22 13:30:00,65.49,65.51,65.47,65.51,72200.0,43.1276,43.1407,43.1144,43.1407,72200.0
2015-05-22 13:35:00,65.51,65.53,65.49,65.52,75500.0,43.1407,43.1539,43.1276,43.1473,75500.0
2015-05-22 13:40:00,65.52,65.52,65.5,65.51,43800.0,43.1473,43.1473,43.1341,43.1407,43800.0
2015-05-22 13:45:00,65.51,65.52,65.49,65.51,155900.0,43.1407,43.1473,43.1276,43.1407,155900.0
2015-05-22 13:50:00,65.51,65.52,65.49,65.52,83700.0,43.1407,43.1473,43.1276,43.1473,83700.0
2015-05-22 13:55:00,65.52,65.54,65.5,65.53,80700.0,43.1473,43.1605,43.1341,43.1539,80700.0
2015-05-22 14:00:00,65.53,65.54,65.5,65.53,50000.0,43.1539,43.1605,43.1341,43.1539,50000.0
2015-05-22 14:05:00,65.52,65.59,65.51,65.59,125600.0,43.1473,43.1934,43.1407,43.1934,125600.0
2015-05-22 14:10:00,65.59,65.61,65.55,65.6,139500.0,43.1934,43.2066,43.1671,43.2,139500.0
2015-05-22 14:15:00,65.6,65.64,65.58,65.64,83300.0,43.2,43.2263,43.1868,43.2263,83300.0
2015-05-22 14:20:00,65.64,65.65,65.6,65.62,92500.0,43.2263,43.2329,43.2,43.2132,92500.0
2015-05-22 14:25:00,65.62,65.63,65.58,65.61,115000.0,43.2132,43.2198,43.1868,43.2066,115000.0
2015-05-22 14:30:00,65.61,65.61,65.56,65.57,95500.0,43.2066,43.2066,43.1737,43.1802,95500.0
2015-05-22 14:35:00,65.57,65.58,65.54,65.55,124400.0,43.1802,43.1868,43.1605,43.1671,124400.0
2015-05-22 14:40:00,65.56,65.56,65.5,65.52,61400.0,43.1737,43.1737,43.1341,43.1473,61400.0
2015-05-22 14:45:00,65.53,65.54,65.52,65.53,82700.0,43.1539,43.1605,43.1473,43.1539,82700.0
2015-05-22 14:50:00,65.53,65.55,65.51,65.54,107400.0,43.1539,43.1671,43.1407,43.1605,107400.0
2015-05-22 14:55:00,65.54,65.55,65.52,65.54,92900.0,43.1605,43.1671,43.1473,43.1605,92900.0
2015-05-22 15:00:00,65.55,65.56,65.52,65.55,121700.0,43.1671,43.1737,43.1473,43.1671,121700.0
2015-05-22 15:05:00,65.55,65.56,65.53,65.55,92900.0,43.1671,43.1737,43.1539,43.1671,92900.0
2015-05-22 15:10:00,65.55,65.56,65.53,65.55,142400.0,43.1671,43.1737,43.1539,43.1671,142400.0
2015-05-22 15:15:00,65.55,65.63,65.54,65.63,178700.0,43.1671,43.2198,43.1605,43.2198,178700.0
2015-05-22 15:20:00,65.63,65.63,65.57,65.58,125100.0,43.2198,43.2198,43.1802,43.1868,125100.0
2015-05-22 15:25:00,65.58,65.6,65.56,65.59,124100.0,43.1868,43.2,43.1737,43.1934,124100.0
2015-05-22 15:30:00,65.59,65.6,65.53,65.58,209400.0,43.1934,43.2,43.1539,43.1868,209400.0
2015-05-22 15:35:00,65.57,65.59,65.52,65.55,161400.0,43.1802,43.1934,43.1473,43.1671,161400.0
2015-05-22 15:40:00,65.56,65.58,65.55,65.57,112900.0,43.1737,43.1868,43.1671,43.1802,112900.0
2015-05-22 15:45:00,65.56,65.57,65.49,65.51,177200.0,43.1737,43.1802,43.1276,43.1407,177200.0
2015-05-22 15:50:00,65.51,65.51,65.48,65.49,186600.0,43.1407,43.1407,43.121,43.1276,186600.0
2015-05-22 15:55:00,65.48,65.5,65.47,65.49,303500.0,43.121,43.1341,43.1144,43.1276,303500.0
2015-05-26 09:30:00,65.72,66.32,65.66,65.88,908400.0,43.279,43.6741,43.2395,43.3844,908400.0
2015-05-26 09:35:00,65.87,66.46,65.84,66.35,471500.0,43.3778,43.7663,43.358,43.6939,471500.0
2015-05-26 09:40:00,66.36,66.5,66.24,66.24,354700.0,43.7005,43.7927,43.6215,43.6215,354700.0
2015-05-26 09:45:00,66.25,66.46,66.23,66.29,373000.0,43.628,43.7663,43.6149,43.6544,373000.0
2015-05-26 09:50:00,66.29,66.32,66.2,66.24,240000.0,43.6544,43.6741,43.5951,43.6215,240000.0
2015-05-26 09:55:00,66.25,66.29,66.18,66.28,359600.0,43.628,43.6544,43.582,43.6478,359600.0
2015-05-26 10:00:00,66.28,66.44,66.21,66.41,306800.0,43.6478,43.7532,43.6017,43.7334,306800.0
2015-05-26 10:05:00,66.41,66.45,66.33,66.41,231300.0,43.7334,43.7598,43.6807,43.7334,231300.0
2015-05-26 10:10:00,66.41,66.41,66.27,66.4,202300.0,43.7334,43.7334,43.6412,43.7268,202300.0
2015-05-26 10:15:00,66.4,66.41,66.3,66.33,211400.0,43.7268,43.7334,43.661,43.6807,211400.0
2015-05-26 10:20:00,66.33,66.59,66.32,66.56,238600.0,43.6807,43.852,43.6741,43.8322,238600.0
2015-05-26 10:25:00,66.56,66.7,66.51,66.55,488100.0,43.8322,43.9244,43.7993,43.8256,488100.0
2015-05-26 10:30:00,66.55,66.56,66.41,66.42,146400.0,43.8256,43.8322,43.7334,43.74,146400.0
2015-05-26 10:35:00,66.43,66.6,66.36,66.54,356900.0,43.7466,43.8585,43.7005,43.819,356900.0
2015-05-26 10:40:00,66.54,66.64,66.46,66.64,211200.0,43.819,43.8849,43.7663,43.8849,211200.0
2015-05-26 10:45:00,66.64,66.7,66.56,66.7,169200.0,43.8849,43.9244,43.8322,43.9244,169200.0
2015-05-26 10:50:00,66.69,66.69,66.4,66.4,216300.0,43.9178,43.9178,43.7268,43.7268,216300.0
2015-05-26 10:55:00,66.39,66.43,66.25,66.38,251600.0,43.7202,43.7466,43.628,43.7137,251600.0
2015-05-26 11:00:00,66.39,66.39,66.26,66.34,186600.0,43.7202,43.7202,43.6346,43.6873,186600.0
2015-05-26 11:05:00,66.34,66.5,66.31,66.44,114600.0,43.6873,43.7927,43.6676,43.7532,114600.0
2015-05-26 11:10:00,66.43,66.5,66.41,66.42,132400.0,43.7466,43.7927,43.7334,43.74,132400.0
2015-05-26 11:15:00,66.43,66.46,66.36,66.41,123300.0,43.7466,43.7663,43.7005,43.7334,123300.0
2015-05-26 11:20:00,66.42,66.46,66.36,66.41,82800.0,43.74,43.7663,43.7005,43.7334,82800.0
2015-05-26 11:25:00,66.41,66.51,66.41,66.45,120400.0,43.7334,43.7993,43.7334,43.7598,120400.0
2015-05-26 11:30:00,66.44,66.55,66.41,66.54,108800.0,43.7532,43.8256,43.7334,43.819,108800.0
2015-05-26 11:35:00,66.54,66.62,66.53,66.61,98300.0,43.819,43.8717,43.8124,43.8651,98300.0
2015-05-26 11:40:00,66.6,66.71,66.6,66.7,251500.0,43.8585,43.931,43.8585,43.9244,251500.0
2015-05-26 11:45:00,66.7,66.71,66.63,66.64,132400.0,43.9244,43.931,43.8783,43.8849,132400.0
2015-05-26 11:50:00,66.64,66.68,66.61,66.65,99900.0,43.8849,43.9112,43.8651,43.8915,99900.0
2015-05-26 11:55:00,66.64,66.7,66.61,66.68,83800.0,43.8849,43.9244,43.8651,43.9112,83800.0
2015-05-26 12:00:00,66.69,66.8,66.69,66.79,146400.0,43.9178,43.9902,43.9178,43.9837,146400.0
2015-05-26 12:05:00,66.78,66.85,66.77,66.84,279600.0,43.9771,44.0232,43.9705,44.0166,279600.0
2015-05-26 12:10:00,66.84,66.85,66.71,66.73,150800.0,44.0166,44.0232,43.931,43.9441,150800.0
2015-05-26 12:15:00,66.74,66.83,66.74,66.83,94700.0,43.9507,44.01,43.9507,44.01,94700.0
2015-05-26 12:20:00,66.83,66.9,66.82,66.89,141600.0,44.01,44.0561,44.0034,44.0495,141600.0
2015-05-26 12:25:00,66.9,66.92,66.85,66.91,121400.0,44.0561,44.0693,44.0232,44.0627,121400.0
2015-05-26 12:30:00,66.91,66.92,66.78,66.87,125800.0,44.0627,44.0693,43.9771,44.0363,125800.0
2015-05-26 12:35:00,66.86,66.89,66.67,66.72,136700.0,44.0298,44.0495,43.9046,43.9376,136700.0
2015-05-26 12:40:00,66.73,66.89,66.71,66.88,174700.0,43.9441,44.0495,43.931,44.0429,174700.0
2015-05-26 12:45:00,66.89,66.97,66.85,66.97,219500.0,44.0495,44.1022,44.0232,44.1022,219500.0
2015-05-26 12:50:00,66.97,67.0,66.96,66.97,188900.0,44.1022,44.122,44.0956,44.1022,188900.0
2015-05-26 12:55:00,66.96,66.97,66.82,66.83,142200.0,44.0956,44.1022,44.0034,44.01,142200.0
2015-05-26 13:00:00,66.83,66.85,66.74,66.84,257900.0,44.01,44.0232,43.9507,44.0166,257900.0
2015-05-26 13:05:00,66.85,66.89,66.77,66.83,180100.0,44.0232,44.0495,43.9705,44.01,180100.0
2015-05-26 13:10:00,66.84,66.92,66.84,66.91,140000.0,44.0166,44.0693,44.0166,44.0627,140000.0
2015-05-26 13:15:00,66.91,66.92,66.79,66.81,198300.0,44.0627,44.0693,43.9837,43.9968,198300.0
2015-05-26 13:20:00,66.81,66.95,66.79,66.94,137500.0,43.9968,44.089,43.9837,44.0824,137500.0
2015-05-26 13:25:00,66.94,67.0,66.93,67.0,156100.0,44.0824,44.122,44.0759,44.122,156100.0
2015-05-26 13:30:00,67.0,67.0,66.89,66.89,153700.0,44.122,44.122,44.0495,44.0495,153700.0
2015-05-26 13:35:00,66.9,66.9,66.78,66.9,158200.0,44.0561,44.0561,43.9771,44.0561,158200.0
2015-05-26 13:40:00,66.9,66.9,66.84,66.87,193400.0,44.0561,44.0561,44.0166,44.0363,193400.0
2015-05-26 13:45:00,66.87,66.9,66.78,66.81,116200.0,44.0363,44.0561,43.9771,43.9968,116200.0
2015-05-26 13:50:00,66.8,66.81,66.72,66.73,146900.0,43.9902,43.9968,43.9376,43.9441,146900.0
2015-05-26 13:55:00,66.73,66.78,66.61,66.67,248800.0,43.9441,43.9771,43.8651,43.9046,248800.0
2015-05-26 14:00:00,66.67,66.68,66.54,66.54,238800.0,43.9046,43.9112,43.819,43.819,238800.0
2015-05-26 14:05:00,66.54,66.66,66.4,66.66,204500.0,43.819,43.898,43.7268,43.898,204500.0
2015-05-26 14:10:00,66.66,66.68,66.47,66.47,158700.0,43.898,43.9112,43.7729,43.7729,158700.0
2015-05-26 14:15:00,66.48,66.57,66.45,66.48,133500.0,43.7795,43.8388,43.7598,43.7795,133500.0
2015-05-26 14:20:00,66.49,66.51,66.38,66.4,166200.0,43.7861,43.7993,43.7137,43.7268,166200.0
2015-05-26 14:25:00,66.41,66.42,66.31,66.35,157700.0,43.7334,43.74,43.6676,43.6939,157700.0
2015-05-26 14:30:00,66.36,66.45,66.34,66.44,118200.0,43.7005,43.7598,43.6873,43.7532,118200.0
2015-05-26 14:35:00,66.44,66.49,66.34,66.4,143600.0,43.7532,43.7861,43.6873,43.7268,143600.0
2015-05-26 14:40:00,66.4,66.47,66.37,66.38,98900.0,43.7268,43.7729,43.7071,43.7137,98900.0
2015-05-26 14:45:00,66.38,66.49,66.34,66.34,145600.0,43.7137,43.7861,43.6873,43.6873,145600.0
2015-05-26 14:50:00,66.35,66.4,66.26,66.29,150200.0,43.6939,43.7268,43.6346,43.6544,150200.0
2015-05-26 14:55:00,66.29,66.33,66.13,66.19,191100.0,43.6544,43.6807,43.549,43.5885,191100.0
2015-05-26 15:00:00,66.18,66.38,66.11,66.38,199800.0,43.582,43.7137,43.5359,43.7137,199800.0
2015-05-26 15:05:00,66.39,66.44,66.32,66.32,137000.0,43.7202,43.7532,43.6741,43.6741,137000.0
2015-05-26 15:10:00,66.33,66.4,66.31,66.39,166300.0,43.6807,43.7268,43.6676,43.7202,166300.0
2015-05-26 15:15:00,66.39,66.49,66.37,66.39,151400.0,43.7202,43.7861,43.7071,43.7202,151400.0
2015-05-26 15:20:00,66.39,66.43,66.34,66.41,120300.0,43.7202,43.7466,43.6873,43.7334,120300.0
2015-05-26 15:25:00,66.41,66.5,66.38,66.5,141200.0,43.7334,43.7927,43.7137,43.7927,141200.0
2015-05-26 15:30:00,66.5,66.5,66.36,66.42,179300.0,43.7927,43.7927,43.7005,43.74,179300.0
2015-05-26 15:35:00,66.42,66.49,66.41,66.45,138700.0,43.74,43.7861,43.7334,43.7598,138700.0
2015-05-26 15:40:00,66.45,66.57,66.44,66.57,215900.0,43.7598,43.8388,43.7532,43.8388,215900.0
2015-05-26 15:45:00,66.57,66.58,66.38,66.4,366300.0,43.8388,43.8454,43.7137,43.7268,366300.0
2015-05-26 15:50:00,66.4,66.4,66.31,66.33,433800.0,43.7268,43.7268,43.6676,43.6807,433800.0
2015-05-26 15:55:00,66.32,66.33,66.11,66.12,1284100.0,43.6741,43.6807,43.5359,43.5424,1284100.0
2015-05-27 09:30:00,66.75,66.99,66.57,66.64,545600.0,43.9573,44.1154,43.8388,43.8849,545600.0
2015-05-27 09:35:00,66.65,67.14,66.61,66.97,486600.0,43.8915,44.2141,43.8651,44.1022,486600.0
2015-05-27 09:40:00,66.96,67.59,66.94,67.5,408200.0,44.0956,44.5105,44.0824,44.4512,408200.0
2015-05-27 09:45:00,67.5,67.86,67.36,67.57,639300.0,44.4512,44.6883,44.359,44.4973,639300.0
2015-05-27 09:50:00,67.56,67.6,67.42,67.43,394900.0,44.4907,44.5171,44.3985,44.4051,394900.0
2015-05-27 09:55:00,67.44,67.44,67.13,67.33,302300.0,44.4117,44.4117,44.2076,44.3393,302300.0
2015-05-27 10:00:00,67.32,67.53,67.21,67.27,297500.0,44.3327,44.471,44.2602,44.2998,297500.0
2015-05-27 10:05:00,67.28,67.44,67.21,67.34,347200.0,44.3063,44.4117,44.2602,44.3459,347200.0
2015-05-27 10:10:00,67.34,67.53,67.31,67.42,203400.0,44.3459,44.471,44.3261,44.3985,203400.0
2015-05-27 10:15:00,67.42,67.62,67.37,67.57,168400.0,44.3985,44.5302,44.3656,44.4973,168400.0
2015-05-27 10:20:00,67.57,67.61,67.49,67.59,201800.0,44.4973,44.5237,44.4446,44.5105,201800.0
2015-05-27 10:25:00,67.59,67.65,67.5,67.63,209800.0,44.5105,44.55,44.4512,44.5368,209800.0
2015-05-27 10:30:00,67.63,67.81,67.62,67.8,168200.0,44.5368,44.6554,44.5302,44.6488,168200.0
2015-05-27 10:35:00,67.81,67.89,67.69,67.84,265000.0,44.6554,44.708,44.5763,44.6751,265000.0
2015-05-27 10:40:00,67.84,67.99,67.81,67.9,238900.0,44.6751,44.7739,44.6554,44.7146,238900.0
2015-05-27 10:45:00,67.91,67.96,67.71,67.71,287900.0,44.7212,44.7541,44.5895,44.5895,287900.0
2015-05-27 10:50:00,67.72,67.85,67.68,67.84,248400.0,44.5961,44.6817,44.5698,44.6751,248400.0
2015-05-27 10:55:00,67.84,67.92,67.8,67.8,181800.0,44.6751,44.7278,44.6488,44.6488,181800.0
2015-05-27 11:00:00,67.8,67.8,67.72,67.78,182800.0,44.6488,44.6488,44.5961,44.6356,182800.0
2015-05-27 11:05:00,67.78,67.91,67.77,67.81,196300.0,44.6356,44.7212,44.629,44.6554,196300.0
2015-05-27 11:10:00,67.81,67.83,67.75,67.83,163000.0,44.6554,44.6685,44.6159,44.6685,163000.0
2015-05-27 11:15:00,67.82,67.83,67.65,67.71,222300.0,44.662,44.6685,44.55,44.5895,222300.0
2015-05-27 11:20:00,67.7,67.79,67.65,67.69,150800.0,44.5829,44.6422,44.55,44.5763,150800.0
2015-05-27 11:25:00,67.7,67.7,67.5,67.54,295600.0,44.5829,44.5829,44.4512,44.4776,295600.0
2015-05-27 11:30:00,67.53,67.73,67.52,67.73,175800.0,44.471,44.6027,44.4644,44.6027,175800.0
2015-05-27 11:35:00,67.73,67.76,67.69,67.69,196700.0,44.6027,44.6224,44.5763,44.5763,196700.0
2015-05-27 11:40:00,67.69,67.74,67.68,67.7,143700.0,44.5763,44.6093,44.5698,44.5829,143700.0
2015-05-27 11:45:00,67.7,67.71,67.64,67.69,134700.0,44.5829,44.5895,44.5434,44.5763,134700.0
2015-05-27 11:50:00,67.7,67.71,67.6,67.6,118700.0,44.5829,44.5895,44.5171,44.5171,118700.0
2015-05-27 11:55:00,67.6,67.6,67.46,67.46,147100.0,44.5171,44.5171,44.4249,44.4249,147100.0
2015-05-27 12:00:00,67.47,67.53,67.46,67.53,193300.0,44.4315,44.471,44.4249,44.471,193300.0
2015-05-27 12:05:00,67.52,67.54,67.49,67.53,143800.0,44.4644,44.4776,44.4446,44.471,143800.0
2015-05-27 12:10:00,67.53,67.53,67.48,67.48,131500.0,44.471,44.471,44.438,44.438,131500.0
2015-05-27 12:15:00,67.48,67.54,67.46,67.53,107700.0,44.438,44.4776,44.4249,44.471,107700.0
2015-05-27 12:20:00,67.54,67.54,67.45,67.46,144500.0,44.4776,44.4776,44.4183,44.4249,144500.0
2015-05-27 12:25:00,67.46,67.48,67.36,67.39,119100.0,44.4249,44.438,44.359,44.3788,119100.0
2015-05-27 12:30:00,67.4,67.41,67.29,67.37,142400.0,44.3854,44.392,44.3129,44.3656,142400.0
2015-05-27 12:35:00,67.36,67.4,67.34,67.4,121300.0,44.359,44.3854,44.3459,44.3854,121300.0
2015-05-27 12:40:00,67.4,67.5,67.37,67.5,135400.0,44.3854,44.4512,44.3656,44.4512,135400.0
2015-05-27 12:45:00,67.5,67.5,67.44,67.48,91400.0,44.4512,44.4512,44.4117,44.438,91400.0
2015-05-27 12:50:00,67.48,67.53,67.47,67.49,76400.0,44.438,44.471,44.4315,44.4446,76400.0
2015-05-27 12:55:00,67.5,67.54,67.48,67.54,86900.0,44.4512,44.4776,44.438,44.4776,86900.0
2015-05-27 13:00:00,67.54,67.61,67.54,67.6,88400.0,44.4776,44.5237,44.4776,44.5171,88400.0
2015-05-27 13:05:00,67.59,67.6,67.53,67.54,79700.0,44.5105,44.5171,44.471,44.4776,79700.0
2015-05-27 13:10:00,67.54,67.6,67.53,67.55,87200.0,44.4776,44.5171,44.471,44.4841,87200.0
2015-05-27 13:15:00,67.55,67.57,67.52,67.54,53000.0,44.4841,44.4973,44.4644,44.4776,53000.0
2015-05-27 13:20:00,67.54,67.55,67.48,67.53,93100.0,44.4776,44.4841,44.438,44.471,93100.0
2015-05-27 13:25:00,67.53,67.56,67.52,67.54,64200.0,44.471,44.4907,44.4644,44.4776,64200.0
2015-05-27 13:30:00,67.54,67.56,67.53,67.56,54300.0,44.4776,44.4907,44.471,44.4907,54300.0
2015-05-27 13:35:00,67.56,67.58,67.51,67.53,67400.0,44.4907,44.5039,44.4578,44.471,67400.0
2015-05-27 13:40:00,67.53,67.62,67.52,67.58,116200.0,44.471,44.5302,44.4644,44.5039,116200.0
2015-05-27 13:45:00,67.57,67.63,67.57,67.59,76000.0,44.4973,44.5368,44.4973,44.5105,76000.0
2015-05-27 13:50:00,67.59,67.68,67.59,67.65,141300.0,44.5105,44.5698,44.5105,44.55,141300.0
2015-05-27 13:55:00,67.66,67.71,67.65,67.67,81700.0,44.5566,44.5895,44.55,44.5632,81700.0
2015-05-27 14:00:00,67.67,67.69,67.63,67.67,112500.0,44.5632,44.5763,44.5368,44.5632,112500.0
2015-05-27 14:05:00,67.67,67.73,67.66,67.67,112400.0,44.5632,44.6027,44.5566,44.5632,112400.0
2015-05-27 14:10:00,67.68,67.75,67.67,67.73,141200.0,44.5698,44.6159,44.5632,44.6027,141200.0
2015-05-27 14:15:00,67.73,67.75,67.69,67.72,119600.0,44.6027,44.6159,44.5763,44.5961,119600.0
2015-05-27 14:20:00,67.72,67.75,67.71,67.71,121800.0,44.5961,44.6159,44.5895,44.5895,121800.0
2015-05-27 14:25:00,67.71,67.75,67.69,67.7,135800.0,44.5895,44.6159,44.5763,44.5829,135800.0
2015-05-27 14:30:00,67.69,67.75,67.67,67.73,201300.0,44.5763,44.6159,44.5632,44.6027,201300.0
2015-05-27 14:35:00,67.73,67.79,67.71,67.78,234500.0,44.6027,44.6422,44.5895,44.6356,234500.0
2015-05-27 14:40:00,67.77,67.89,67.75,67.83,276100.0,44.629,44.708,44.6159,44.6685,276100.0
2015-05-27 14:45:00,67.84,67.84,67.71,67.73,142900.0,44.6751,44.6751,44.5895,44.6027,142900.0
2015-05-27 14:50:00,67.73,67.79,67.69,67.76,190300.0,44.6027,44.6422,44.5763,44.6224,190300.0
2015-05-27 14:55:00,67.76,67.81,67.75,67.81,238500.0,44.6224,44.6554,44.6159,44.6554,238500.0
2015-05-27 15:00:00,67.82,67.95,67.82,67.9,215600.0,44.662,44.7476,44.662,44.7146,215600.0
2015-05-27 15:05:00,67.91,67.93,67.88,67.89,198200.0,44.7212,44.7344,44.7015,44.708,198200.0
2015-05-27 15:10:00,67.89,67.9,67.85,67.9,289900.0,44.708,44.7146,44.6817,44.7146,289900.0
2015-05-27 15:15:00,67.9,67.98,67.87,67.87,240800.0,44.7146,44.7673,44.6949,44.6949,240800.0
2015-05-27 15:20:00,67.87,67.88,67.78,67.79,186000.0,44.6949,44.7015,44.6356,44.6422,186000.0
2015-05-27 15:25:00,67.79,67.8,67.68,67.71,210900.0,44.6422,44.6488,44.5698,44.5895,210900.0
2015-05-27 15:30:00,67.72,67.75,67.69,67.72,248300.0,44.5961,44.6159,44.5763,44.5961,248300.0
2015-05-27 15:35:00,67.71,67.76,67.69,67.73,398200.0,44.5895,44.6224,44.5763,44.6027,398200.0
2015-05-27 15:40:00,67.74,67.79,67.73,67.73,490600.0,44.6093,44.6422,44.6027,44.6027,490600.0
2015-05-27 15:45:00,67.73,67.74,67.56,67.58,689300.0,44.6027,44.6093,44.4907,44.5039,689300.0
2015-05-27 15:50:00,67.59,67.64,67.42,67.47,870400.0,44.5105,44.5434,44.3985,44.4315,870400.0
2015-05-27 15:55:00,67.47,67.64,67.24,67.31,1826700.0,44.4315,44.5434,44.28,44.3261,1826700.0
2015-05-28 09:30:00,67.42,67.5,67.2,67.25,322000.0,44.3985,44.4512,44.2537,44.2866,322000.0
2015-05-28 09:35:00,67.26,67.3,67.07,67.14,282700.0,44.2932,44.3195,44.168,44.2141,282700.0
2015-05-28 09:40:00,67.16,67.26,66.95,66.96,183400.0,44.2273,44.2932,44.089,44.0956,183400.0
2015-05-28 09:45:00,66.96,67.15,66.89,66.96,229900.0,44.0956,44.2207,44.0495,44.0956,229900.0
2015-05-28 09:50:00,66.96,67.05,66.96,66.98,193100.0,44.0956,44.1549,44.0956,44.1088,193100.0
2015-05-28 09:55:00,66.98,66.99,66.8,66.8,146000.0,44.1088,44.1154,43.9902,43.9902,146000.0
2015-05-28 10:00:00,66.81,66.88,66.68,66.86,158200.0,43.9968,44.0429,43.9112,44.0298,158200.0
2015-05-28 10:05:00,66.85,66.96,66.8,66.96,156100.0,44.0232,44.0956,43.9902,44.0956,156100.0
2015-05-28 10:10:00,66.96,67.06,66.81,66.9,122900.0,44.0956,44.1615,43.9968,44.0561,122900.0
2015-05-28 10:15:00,66.9,66.91,66.73,66.81,257800.0,44.0561,44.0627,43.9441,43.9968,257800.0
2015-05-28 10:20:00,66.81,66.84,66.7,66.7,229800.0,43.9968,44.0166,43.9244,43.9244,229800.0
2015-05-28 10:25:00,66.7,66.84,66.7,66.75,129400.0,43.9244,44.0166,43.9244,43.9573,129400.0
2015-05-28 10:30:00,66.75,66.75,66.63,66.73,128000.0,43.9573,43.9573,43.8783,43.9441,128000.0
2015-05-28 10:35:00,66.73,66.76,66.65,66.7,154700.0,43.9441,43.9639,43.8915,43.9244,154700.0
2015-05-28 10:40:00,66.69,66.72,66.67,66.71,141400.0,43.9178,43.9376,43.9046,43.931,141400.0
2015-05-28 10:45:00,66.72,66.81,66.68,66.79,118200.0,43.9376,43.9968,43.9112,43.9837,118200.0
2015-05-28 10:50:00,66.8,66.87,66.79,66.83,100000.0,43.9902,44.0363,43.9837,44.01,100000.0
2015-05-28 10:55:00,66.84,66.87,66.8,66.82,117700.0,44.0166,44.0363,43.9902,44.0034,117700.0
2015-05-28 11:00:00,66.83,67.01,66.81,66.98,231300.0,44.01,44.1285,43.9968,44.1088,231300.0
2015-05-28 11:05:00,66.99,66.99,66.91,66.93,152800.0,44.1154,44.1154,44.0627,44.0759,152800.0
2015-05-28 11:10:00,66.93,67.12,66.92,67.11,111800.0,44.0759,44.201,44.0693,44.1944,111800.0
2015-05-28 11:15:00,67.12,67.14,67.07,67.12,99600.0,44.201,44.2141,44.168,44.201,99600.0
2015-05-28 11:20:00,67.12,67.16,67.1,67.14,99900.0,44.201,44.2273,44.1878,44.2141,99900.0
2015-05-28 11:25:00,67.13,67.17,67.09,67.09,95400.0,44.2076,44.2339,44.1812,44.1812,95400.0
2015-05-28 11:30:00,67.09,67.12,67.08,67.09,87800.0,44.1812,44.201,44.1746,44.1812,87800.0
2015-05-28 11:35:00,67.08,67.12,67.05,67.12,85100.0,44.1746,44.201,44.1549,44.201,85100.0
2015-05-28 11:40:00,67.12,67.18,67.11,67.16,70500.0,44.201,44.2405,44.1944,44.2273,70500.0
2015-05-28 11:45:00,67.16,67.17,67.0,67.01,96700.0,44.2273,44.2339,44.122,44.1285,96700.0
2015-05-28 11:50:00,67.0,67.07,66.99,67.06,116800.0,44.122,44.168,44.1154,44.1615,116800.0
2015-05-28 11:55:00,67.05,67.08,67.02,67.05,143300.0,44.1549,44.1746,44.1351,44.1549,143300.0
2015-05-28 12:00:00,67.05,67.23,67.04,67.23,121200.0,44.1549,44.2734,44.1483,44.2734,121200.0
2015-05-28 12:05:00,67.23,67.33,67.18,67.32,168600.0,44.2734,44.3393,44.2405,44.3327,168600.0
2015-05-28 12:10:00,67.32,67.35,67.23,67.25,126800.0,44.3327,44.3524,44.2734,44.2866,126800.0
2015-05-28 12:15:00,67.24,67.27,67.2,67.27,71500.0,44.28,44.2998,44.2537,44.2998,71500.0
2015-05-28 12:20:00,67.27,67.37,67.24,67.36,58800.0,44.2998,44.3656,44.28,44.359,58800.0
2015-05-28 12:25:00,67.37,67.4,67.35,67.36,62300.0,44.3656,44.3854,44.3524,44.359,62300.0
2015-05-28 12:30:00,67.36,67.36,67.2,67.22,72000.0,44.359,44.359,44.2537,44.2668,72000.0
2015-05-28 12:35:00,67.22,67.23,67.15,67.17,50900.0,44.2668,44.2734,44.2207,44.2339,50900.0
2015-05-28 12:40:00,67.16,67.17,67.09,67.1,111900.0,44.2273,44.2339,44.1812,44.1878,111900.0
2015-05-28 12:45:00,67.1,67.1,67.04,67.08,110000.0,44.1878,44.1878,44.1483,44.1746,110000.0
2015-05-28 12:50:00,67.08,67.14,67.0,67.02,81300.0,44.1746,44.2141,44.122,44.1351,81300.0
2015-05-28 12:55:00,67.03,67.07,66.99,67.01,91200.0,44.1417,44.168,44.1154,44.1285,91200.0
2015-05-28 13:00:00,67.0,67.07,66.99,67.07,49300.0,44.122,44.168,44.1154,44.168,49300.0
2015-05-28 13:05:00,67.08,67.19,67.07,67.18,61500.0,44.1746,44.2471,44.168,44.2405,61500.0
2015-05-28 13:10:00,67.18,67.24,67.16,67.23,53500.0,44.2405,44.28,44.2273,44.2734,53500.0
2015-05-28 13:15:00,67.23,67.23,67.06,67.09,66300.0,44.2734,44.2734,44.1615,44.1812,66300.0
2015-05-28 13:20:00,67.09,67.14,67.05,67.12,71700.0,44.1812,44.2141,44.1549,44.201,71700.0
2015-05-28 13:25:00,67.13,67.21,67.12,67.21,44100.0,44.2076,44.2602,44.201,44.2602,44100.0
2015-05-28 13:30:00,67.21,67.22,67.18,67.21,84000.0,44.2602,44.2668,44.2405,44.2602,84000.0
2015-05-28 13:35:00,67.22,67.3,67.21,67.3,58400.0,44.2668,44.3195,44.2602,44.3195,58400.0
2015-05-28 13:40:00,67.29,67.36,67.28,67.31,68500.0,44.3129,44.359,44.3063,44.3261,68500.0
2015-05-28 13:45:00,67.31,67.31,67.24,67.24,61600.0,44.3261,44.3261,44.28,44.28,61600.0
2015-05-28 13:50:00,67.24,67.25,67.18,67.22,71400.0,44.28,44.2866,44.2405,44.2668,71400.0
2015-05-28 13:55:00,67.23,67.31,67.18,67.19,82700.0,44.2734,44.3261,44.2405,44.2471,82700.0
2015-05-28 14:00:00,67.19,67.22,67.18,67.18,55200.0,44.2471,44.2668,44.2405,44.2405,55200.0
2015-05-28 14:05:00,67.18,67.22,67.15,67.17,62800.0,44.2405,44.2668,44.2207,44.2339,62800.0
2015-05-28 14:10:00,67.17,67.2,67.16,67.18,79500.0,44.2339,44.2537,44.2273,44.2405,79500.0
2015-05-28 14:15:00,67.18,67.26,67.17,67.26,58200.0,44.2405,44.2932,44.2339,44.2932,58200.0
2015-05-28 14:20:00,67.25,67.29,67.22,67.26,66100.0,44.2866,44.3129,44.2668,44.2932,66100.0
2015-05-28 14:25:00,67.25,67.3,67.23,67.28,63700.0,44.2866,44.3195,44.2734,44.3063,63700.0
2015-05-28 14:30:00,67.29,67.29,67.21,67.26,79500.0,44.3129,44.3129,44.2602,44.2932,79500.0
2015-05-28 14:35:00,67.26,67.34,67.26,67.3,105700.0,44.2932,44.3459,44.2932,44.3195,105700.0
2015-05-28 14:40:00,67.31,67.32,67.29,67.31,67100.0,44.3261,44.3327,44.3129,44.3261,67100.0
2015-05-28 14:45:00,67.3,67.31,67.25,67.25,118600.0,44.3195,44.3261,44.2866,44.2866,118600.0
2015-05-28 14:50:00,67.25,67.26,67.17,67.17,94100.0,44.2866,44.2932,44.2339,44.2339,94100.0
2015-05-28 14:55:00,67.17,67.22,67.17,67.2,73500.0,44.2339,44.2668,44.2339,44.2537,73500.0
2015-05-28 15:00:00,67.19,67.27,67.19,67.25,68300.0,44.2471,44.2998,44.2471,44.2866,68300.0
2015-05-28 15:05:00,67.25,67.31,67.23,67.24,95400.0,44.2866,44.3261,44.2734,44.28,95400.0
2015-05-28 15:10:00,67.23,67.32,67.23,67.32,90200.0,44.2734,44.3327,44.2734,44.3327,90200.0
2015-05-28 15:15:00,67.32,67.36,67.29,67.33,145600.0,44.3327,44.359,44.3129,44.3393,145600.0
2015-05-28 15:20:00,67.33,67.34,67.21,67.23,157900.0,44.3393,44.3459,44.2602,44.2734,157900.0
2015-05-28 15:25:00,67.24,67.31,67.19,67.3,160100.0,44.28,44.3261,44.2471,44.3195,160100.0
2015-05-28 15:30:00,67.3,67.33,67.27,67.33,234300.0,44.3195,44.3393,44.2998,44.3393,234300.0
2015-05-28 15:35:00,67.32,67.38,67.32,67.37,194700.0,44.3327,44.3722,44.3327,44.3656,194700.0
2015-05-28 15:40:00,67.37,67.49,67.36,67.48,393000.0,44.3656,44.4446,44.359,44.438,393000.0
2015-05-28 15:45:00,67.49,67.53,67.47,67.49,210900.0,44.4446,44.471,44.4315,44.4446,210900.0
2015-05-28 15:50:00,67.49,67.49,67.44,67.45,299600.0,44.4446,44.4446,44.4117,44.4183,299600.0
2015-05-28 15:55:00,67.46,67.5,67.39,67.48,376900.0,44.4249,44.4512,44.3788,44.438,376900.0
2015-05-29 09:30:00,67.22,67.5,67.19,67.33,286718.0,44.2668,44.4512,44.2471,44.3393,286718.0
2015-05-29 09:35:00,67.33,67.45,67.26,67.44,90536.0,44.3393,44.4183,44.2932,44.4117,90536.0
2015-05-29 09:40:00,67.4,67.5,67.31,67.33,83791.0,44.3854,44.4512,44.3261,44.3393,83791.0
2015-05-29 09:45:00,67.3,67.44,67.22,67.43,78453.0,44.3195,44.4117,44.2668,44.4051,78453.0
2015-05-29 09:50:00,67.44,67.52,67.35,67.43,108589.0,44.4117,44.4644,44.3524,44.4051,108589.0
2015-05-29 09:55:00,67.44,67.51,67.4,67.41,60927.0,44.4117,44.4578,44.3854,44.392,60927.0
2015-05-29 10:00:00,67.41,67.45,67.31,67.43,63634.0,44.392,44.4183,44.3261,44.4051,63634.0
2015-05-29 10:05:00,67.44,67.44,67.26,67.3,55118.0,44.4117,44.4117,44.2932,44.3195,55118.0
2015-05-29 10:10:00,67.32,67.37,67.27,67.3,60399.0,44.3327,44.3656,44.2998,44.3195,60399.0
2015-05-29 10:15:00,67.31,67.33,67.26,67.32,54201.0,44.3261,44.3393,44.2932,44.3327,54201.0
2015-05-29 10:20:00,67.31,67.32,67.24,67.26,80383.0,44.3261,44.3327,44.28,44.2932,80383.0
2015-05-29 10:25:00,67.27,67.29,67.21,67.22,51617.0,44.2998,44.3129,44.2602,44.2668,51617.0
2015-05-29 10:30:00,67.21,67.28,67.18,67.26,128901.0,44.2602,44.3063,44.2405,44.2932,128901.0
2015-05-29 10:35:00,67.27,67.28,67.21,67.24,81962.0,44.2998,44.3063,44.2602,44.28,81962.0
2015-05-29 10:40:00,67.24,67.27,67.1,67.11,104263.0,44.28,44.2998,44.1878,44.1944,104263.0
2015-05-29 10:45:00,67.11,67.12,66.97,66.98,74590.0,44.1944,44.201,44.1022,44.1088,74590.0
2015-05-29 10:50:00,66.97,66.99,66.89,66.93,115745.0,44.1022,44.1154,44.0495,44.0759,115745.0
2015-05-29 10:55:00,66.93,67.0,66.91,66.97,66604.0,44.0759,44.122,44.0627,44.1022,66604.0
2015-05-29 11:00:00,66.96,67.0,66.92,67.0,85022.0,44.0956,44.122,44.0693,44.122,85022.0
2015-05-29 11:05:00,67.0,67.0,66.95,66.97,97982.0,44.122,44.122,44.089,44.1022,97982.0
2015-05-29 11:10:00,66.97,67.0,66.96,66.98,72520.0,44.1022,44.122,44.0956,44.1088,72520.0
2015-05-29 11:15:00,66.98,67.0,66.95,66.98,65691.0,44.1088,44.122,44.089,44.1088,65691.0
2015-05-29 11:20:00,66.99,66.99,66.91,66.91,47904.0,44.1154,44.1154,44.0627,44.0627,47904.0
2015-05-29 11:25:00,66.91,66.92,66.75,66.76,126755.0,44.0627,44.0693,43.9573,43.9639,126755.0
2015-05-29 11:30:00,66.76,66.82,66.75,66.81,60121.0,43.9639,44.0034,43.9573,43.9968,60121.0
2015-05-29 11:35:00,66.81,66.82,66.71,66.76,92704.0,43.9968,44.0034,43.931,43.9639,92704.0
2015-05-29 11:40:00,66.76,66.96,66.76,66.95,47557.0,43.9639,44.0956,43.9639,44.089,47557.0
2015-05-29 11:45:00,66.96,67.0,66.92,66.93,75238.0,44.0956,44.122,44.0693,44.0759,75238.0
2015-05-29 11:50:00,66.94,66.97,66.89,66.9,41693.0,44.0824,44.1022,44.0495,44.0561,41693.0
2015-05-29 11:55:00,66.9,66.96,66.9,66.92,39299.0,44.0561,44.0956,44.0561,44.0693,39299.0
2015-05-29 12:00:00,66.92,67.01,66.92,66.99,87049.0,44.0693,44.1285,44.0693,44.1154,87049.0
2015-05-29 12:05:00,67.0,67.0,66.97,66.98,66884.0,44.122,44.122,44.1022,44.1088,66884.0
2015-05-29 12:10:00,66.98,67.01,66.92,66.92,93415.0,44.1088,44.1285,44.0693,44.0693,93415.0
2015-05-29 12:15:00,66.92,66.94,66.89,66.92,82227.0,44.0693,44.0824,44.0495,44.0693,82227.0
2015-05-29 12:20:00,66.92,66.96,66.89,66.94,41894.0,44.0693,44.0956,44.0495,44.0824,41894.0
2015-05-29 12:25:00,66.95,67.0,66.94,66.98,37453.0,44.089,44.122,44.0824,44.1088,37453.0
2015-05-29 12:30:00,66.98,67.02,66.98,66.99,70170.0,44.1088,44.1351,44.1088,44.1154,70170.0
2015-05-29 12:35:00,66.99,67.0,66.95,66.97,56795.0,44.1154,44.122,44.089,44.1022,56795.0
2015-05-29 12:40:00,66.98,67.01,66.95,67.0,178665.0,44.1088,44.1285,44.089,44.122,178665.0
2015-05-29 12:45:00,67.0,67.06,67.0,67.03,42440.0,44.122,44.1615,44.122,44.1417,42440.0
2015-05-29 12:50:00,67.03,67.04,66.99,66.99,57276.0,44.1417,44.1483,44.1154,44.1154,57276.0
2015-05-29 12:55:00,66.99,67.02,66.99,66.99,33983.0,44.1154,44.1351,44.1154,44.1154,33983.0
2015-05-29 13:00:00,67.0,67.01,66.98,67.0,43586.0,44.122,44.1285,44.1088,44.122,43586.0
2015-05-29 13:05:00,67.01,67.07,66.99,67.07,75835.0,44.1285,44.168,44.1154,44.168,75835.0
2015-05-29 13:10:00,67.06,67.12,67.0,67.12,100047.0,44.1615,44.201,44.122,44.201,100047.0
2015-05-29 13:15:00,67.12,67.16,67.1,67.15,50674.0,44.201,44.2273,44.1878,44.2207,50674.0
2015-05-29 13:20:00,67.15,67.18,67.13,67.15,66000.0,44.2207,44.2405,44.2076,44.2207,66000.0
2015-05-29 13:25:00,67.15,67.23,67.15,67.21,56359.0,44.2207,44.2734,44.2207,44.2602,56359.0
2015-05-29 13:30:00,67.21,67.22,67.16,67.17,53262.0,44.2602,44.2668,44.2273,44.2339,53262.0
2015-05-29 13:35:00,67.17,67.22,67.15,67.17,50244.0,44.2339,44.2668,44.2207,44.2339,50244.0
2015-05-29 13:40:00,67.17,67.19,67.12,67.18,61359.0,44.2339,44.2471,44.201,44.2405,61359.0
2015-05-29 13:45:00,67.18,67.19,67.14,67.16,40455.0,44.2405,44.2471,44.2141,44.2273,40455.0
2015-05-29 13:50:00,67.17,67.17,67.09,67.12,40268.0,44.2339,44.2339,44.1812,44.201,40268.0
2015-05-29 13:55:00,67.12,67.12,67.0,67.01,67465.0,44.201,44.201,44.122,44.1285,67465.0
2015-05-29 14:00:00,67.02,67.03,66.92,66.92,45479.0,44.1351,44.1417,44.0693,44.0693,45479.0
2015-05-29 14:05:00,66.92,67.0,66.92,66.99,70261.0,44.0693,44.122,44.0693,44.1154,70261.0
2015-05-29 14:10:00,66.99,67.0,66.76,66.82,106237.0,44.1154,44.122,43.9639,44.0034,106237.0
2015-05-29 14:15:00,66.83,66.92,66.79,66.89,92277.0,44.01,44.0693,43.9837,44.0495,92277.0
2015-05-29 14:20:00,66.89,66.89,66.66,66.67,110702.0,44.0495,44.0495,43.898,43.9046,110702.0
2015-05-29 14:25:00,66.67,66.74,66.66,66.7,95393.0,43.9046,43.9507,43.898,43.9244,95393.0
2015-05-29 14:30:00,66.69,66.81,66.68,66.74,93961.0,43.9178,43.9968,43.9112,43.9507,93961.0
2015-05-29 14:35:00,66.73,66.75,66.69,66.7,92037.0,43.9441,43.9573,43.9178,43.9244,92037.0
2015-05-29 14:40:00,66.71,66.71,66.54,66.54,110901.0,43.931,43.931,43.819,43.819,110901.0
2015-05-29 14:45:00,66.53,66.57,66.39,66.45,136924.0,43.8124,43.8388,43.7202,43.7598,136924.0
2015-05-29 14:50:00,66.45,66.51,66.39,66.51,110032.0,43.7598,43.7993,43.7202,43.7993,110032.0
2015-05-29 14:55:00,66.51,66.59,66.49,66.57,80984.0,43.7993,43.852,43.7861,43.8388,80984.0
2015-05-29 15:00:00,66.56,66.6,66.47,66.49,100167.0,43.8322,43.8585,43.7729,43.7861,100167.0
2015-05-29 15:05:00,66.5,66.62,66.47,66.56,86375.0,43.7927,43.8717,43.7729,43.8322,86375.0
2015-05-29 15:10:00,66.55,66.73,66.52,66.64,127374.0,43.8256,43.9441,43.8059,43.8849,127374.0
2015-05-29 15:15:00,66.64,66.68,66.55,66.57,97440.0,43.8849,43.9112,43.8256,43.8388,97440.0
2015-05-29 15:20:00,66.58,66.65,66.56,66.65,89470.0,43.8454,43.8915,43.8322,43.8915,89470.0
2015-05-29 15:25:00,66.66,66.73,66.62,66.71,74550.0,43.898,43.9441,43.8717,43.931,74550.0
2015-05-29 15:30:00,66.72,66.76,66.64,66.71,133989.0,43.9376,43.9639,43.8849,43.931,133989.0
2015-05-29 15:35:00,66.7,66.79,66.68,66.78,147217.0,43.9244,43.9837,43.9112,43.9771,147217.0
2015-05-29 15:40:00,66.78,66.84,66.75,66.79,197296.0,43.9771,44.0166,43.9573,43.9837,197296.0
2015-05-29 15:45:00,66.8,66.81,66.72,66.76,157277.0,43.9902,43.9968,43.9376,43.9639,157277.0
2015-05-29 15:50:00,66.76,66.77,66.68,66.69,151192.0,43.9639,43.9705,43.9112,43.9178,151192.0
2015-05-29 15:55:00,66.69,66.73,66.58,66.59,572760.0,43.9178,43.9441,43.8454,43.852,572760.0
2015-06-01 09:30:00,66.8,66.85,66.27,66.37,446623.0,43.9902,44.0232,43.6412,43.7071,446623.0
2015-06-01 09:35:00,66.38,66.77,66.26,66.69,211456.0,43.7137,43.9705,43.6346,43.9178,211456.0
2015-06-01 09:40:00,66.69,66.85,66.56,66.83,268366.0,43.9178,44.0232,43.8322,44.01,268366.0
2015-06-01 09:45:00,66.83,67.12,66.82,67.11,435778.0,44.01,44.201,44.0034,44.1944,435778.0
2015-06-01 09:50:00,67.1,67.1,66.9,67.08,402431.0,44.1878,44.1878,44.0561,44.1746,402431.0
2015-06-01 09:55:00,67.08,67.19,67.08,67.17,97244.0,44.1746,44.2471,44.1746,44.2339,97244.0
2015-06-01 10:00:00,67.18,67.26,67.07,67.07,201418.0,44.2405,44.2932,44.168,44.168,201418.0
2015-06-01 10:05:00,67.07,67.22,67.04,67.12,131436.0,44.168,44.2668,44.1483,44.201,131436.0
2015-06-01 10:10:00,67.12,67.13,66.78,66.78,343195.0,44.201,44.2076,43.9771,43.9771,343195.0
2015-06-01 10:15:00,66.76,66.82,66.71,66.81,167325.0,43.9639,44.0034,43.931,43.9968,167325.0
2015-06-01 10:20:00,66.79,66.99,66.75,66.97,131630.0,43.9837,44.1154,43.9573,44.1022,131630.0
2015-06-01 10:25:00,66.96,67.04,66.84,67.01,152294.0,44.0956,44.1483,44.0166,44.1285,152294.0
2015-06-01 10:30:00,67.01,67.1,66.91,66.99,133159.0,44.1285,44.1878,44.0627,44.1154,133159.0
2015-06-01 10:35:00,66.99,67.2,66.99,67.1,268383.0,44.1154,44.2537,44.1154,44.1878,268383.0
2015-06-01 10:40:00,67.1,67.14,67.01,67.05,224164.0,44.1878,44.2141,44.1285,44.1549,224164.0
2015-06-01 10:45:00,67.05,67.09,66.97,67.02,144025.0,44.1549,44.1812,44.1022,44.1351,144025.0
2015-06-01 10:50:00,67.02,67.05,66.96,67.05,94599.0,44.1351,44.1549,44.0956,44.1549,94599.0
2015-06-01 10:55:00,67.05,67.1,67.0,67.06,132351.0,44.1549,44.1878,44.122,44.1615,132351.0
2015-06-01 11:00:00,67.06,67.14,67.05,67.13,170933.0,44.1615,44.2141,44.1549,44.2076,170933.0
2015-06-01 11:05:00,67.12,67.13,66.99,67.0,247910.0,44.201,44.2076,44.1154,44.122,247910.0
2015-06-01 11:10:00,66.99,67.06,66.99,67.05,75557.0,44.1154,44.1615,44.1154,44.1549,75557.0
2015-06-01 11:15:00,67.04,67.1,67.01,67.02,136657.0,44.1483,44.1878,44.1285,44.1351,136657.0
2015-06-01 11:20:00,67.02,67.1,67.02,67.1,53778.0,44.1351,44.1878,44.1351,44.1878,53778.0
2015-06-01 11:25:00,67.09,67.17,67.08,67.1,81502.0,44.1812,44.2339,44.1746,44.1878,81502.0
2015-06-01 11:30:00,67.1,67.14,67.1,67.1,73069.0,44.1878,44.2141,44.1878,44.1878,73069.0
2015-06-01 11:35:00,67.1,67.22,67.1,67.17,99359.0,44.1878,44.2668,44.1878,44.2339,99359.0
2015-06-01 11:40:00,67.16,67.24,67.12,67.21,84166.0,44.2273,44.28,44.201,44.2602,84166.0
2015-06-01 11:45:00,67.21,67.21,67.14,67.14,84006.0,44.2602,44.2602,44.2141,44.2141,84006.0
2015-06-01 11:50:00,67.14,67.18,67.03,67.03,83231.0,44.2141,44.2405,44.1417,44.1417,83231.0
2015-06-01 11:55:00,67.04,67.06,66.99,67.05,85452.0,44.1483,44.1615,44.1154,44.1549,85452.0
2015-06-01 12:00:00,67.06,67.14,67.01,67.14,43581.0,44.1615,44.2141,44.1285,44.2141,43581.0
2015-06-01 12:05:00,67.13,67.16,67.04,67.09,38750.0,44.2076,44.2273,44.1483,44.1812,38750.0
2015-06-01 12:10:00,67.1,67.1,66.99,67.0,43819.0,44.1878,44.1878,44.1154,44.122,43819.0
2015-06-01 12:15:00,67.0,67.1,67.0,67.09,53540.0,44.122,44.1878,44.122,44.1812,53540.0
2015-06-01 12:20:00,67.1,67.11,67.02,67.06,46614.0,44.1878,44.1944,44.1351,44.1615,46614.0
2015-06-01 12:25:00,67.06,67.07,67.02,67.05,64566.0,44.1615,44.168,44.1351,44.1549,64566.0
2015-06-01 12:30:00,67.04,67.05,66.96,66.98,54037.0,44.1483,44.1549,44.0956,44.1088,54037.0
2015-06-01 12:35:00,66.98,66.99,66.94,66.97,29152.0,44.1088,44.1154,44.0824,44.1022,29152.0
2015-06-01 12:40:00,66.97,67.01,66.94,66.95,67914.0,44.1022,44.1285,44.0824,44.089,67914.0
2015-06-01 12:45:00,66.95,66.98,66.91,66.95,34688.0,44.089,44.1088,44.0627,44.089,34688.0
2015-06-01 12:50:00,66.96,66.96,66.91,66.95,52540.0,44.0956,44.0956,44.0627,44.089,52540.0
2015-06-01 12:55:00,66.95,66.98,66.92,66.96,94420.0,44.089,44.1088,44.0693,44.0956,94420.0
2015-06-01 13:00:00,66.96,67.01,66.94,66.95,57207.0,44.0956,44.1285,44.0824,44.089,57207.0
2015-06-01 13:05:00,66.95,66.96,66.92,66.94,59196.0,44.089,44.0956,44.0693,44.0824,59196.0
2015-06-01 13:10:00,66.94,66.97,66.93,66.94,35453.0,44.0824,44.1022,44.0759,44.0824,35453.0
2015-06-01 13:15:00,66.94,66.96,66.83,66.87,66230.0,44.0824,44.0956,44.01,44.0363,66230.0
2015-06-01 13:20:00,66.87,66.95,66.86,66.94,44479.0,44.0363,44.089,44.0298,44.0824,44479.0
2015-06-01 13:25:00,66.95,66.97,66.9,66.96,77831.0,44.089,44.1022,44.0561,44.0956,77831.0
2015-06-01 13:30:00,66.96,66.98,66.91,66.91,83531.0,44.0956,44.1088,44.0627,44.0627,83531.0
2015-06-01 13:35:00,66.91,67.02,66.91,67.02,48044.0,44.0627,44.1351,44.0627,44.1351,48044.0
2015-06-01 13:40:00,67.02,67.03,66.95,66.99,58586.0,44.1351,44.1417,44.089,44.1154,58586.0
2015-06-01 13:45:00,66.99,67.06,66.96,67.06,134830.0,44.1154,44.1615,44.0956,44.1615,134830.0
2015-06-01 13:50:00,67.05,67.13,67.04,67.09,64422.0,44.1549,44.2076,44.1483,44.1812,64422.0
2015-06-01 13:55:00,67.09,67.11,67.04,67.11,45508.0,44.1812,44.1944,44.1483,44.1944,45508.0
2015-06-01 14:00:00,67.11,67.11,67.03,67.07,82921.0,44.1944,44.1944,44.1417,44.168,82921.0
2015-06-01 14:05:00,67.07,67.09,67.03,67.07,53786.0,44.168,44.1812,44.1417,44.168,53786.0
2015-06-01 14:10:00,67.07,67.11,67.05,67.09,50001.0,44.168,44.1944,44.1549,44.1812,50001.0
2015-06-01 14:15:00,67.09,67.09,67.05,67.05,69717.0,44.1812,44.1812,44.1549,44.1549,69717.0
2015-06-01 14:20:00,67.04,67.13,67.04,67.06,137008.0,44.1483,44.2076,44.1483,44.1615,137008.0
2015-06-01 14:25:00,67.07,67.14,67.06,67.14,39463.0,44.168,44.2141,44.1615,44.2141,39463.0
2015-06-01 14:30:00,67.14,67.16,67.08,67.13,128934.0,44.2141,44.2273,44.1746,44.2076,128934.0
2015-06-01 14:35:00,67.12,67.16,67.06,67.07,74115.0,44.201,44.2273,44.1615,44.168,74115.0
2015-06-01 14:40:00,67.07,67.1,67.04,67.1,67260.0,44.168,44.1878,44.1483,44.1878,67260.0
2015-06-01 14:45:00,67.1,67.13,67.08,67.1,95833.0,44.1878,44.2076,44.1746,44.1878,95833.0
2015-06-01 14:50:00,67.09,67.11,67.05,67.11,60655.0,44.1812,44.1944,44.1549,44.1944,60655.0
2015-06-01 14:55:00,67.1,67.12,67.05,67.08,78773.0,44.1878,44.201,44.1549,44.1746,78773.0
2015-06-01 15:00:00,67.09,67.12,67.06,67.1,94692.0,44.1812,44.201,44.1615,44.1878,94692.0
2015-06-01 15:05:00,67.11,67.21,67.1,67.16,225548.0,44.1944,44.2602,44.1878,44.2273,225548.0
2015-06-01 15:10:00,67.15,67.18,67.08,67.16,200816.0,44.2207,44.2405,44.1746,44.2273,200816.0
2015-06-01 15:15:00,67.16,67.17,67.08,67.13,55177.0,44.2273,44.2339,44.1746,44.2076,55177.0
2015-06-01 15:20:00,67.13,67.15,67.02,67.05,144466.0,44.2076,44.2207,44.1351,44.1549,144466.0
2015-06-01 15:25:00,67.05,67.1,67.05,67.1,124702.0,44.1549,44.1878,44.1549,44.1878,124702.0
2015-06-01 15:30:00,67.1,67.11,67.05,67.08,141375.0,44.1878,44.1944,44.1549,44.1746,141375.0
2015-06-01 15:35:00,67.08,67.08,67.06,67.08,100084.0,44.1746,44.1746,44.1615,44.1746,100084.0
2015-06-01 15:40:00,67.08,67.09,67.04,67.08,164070.0,44.1746,44.1812,44.1483,44.1746,164070.0
2015-06-01 15:45:00,67.09,67.09,66.95,66.97,227797.0,44.1812,44.1812,44.089,44.1022,227797.0
2015-06-01 15:50:00,66.97,66.98,66.9,66.93,196682.0,44.1022,44.1088,44.0561,44.0759,196682.0
2015-06-01 15:55:00,66.93,66.95,66.91,66.95,345783.0,44.0759,44.089,44.0627,44.089,345783.0
2015-06-02 09:30:00,66.7,66.76,66.33,66.47,190172.0,43.9244,43.9639,43.6807,43.7729,190172.0
2015-06-02 09:35:00,66.48,66.55,66.35,66.38,193799.0,43.7795,43.8256,43.6939,43.7137,193799.0
2015-06-02 09:40:00,66.37,66.51,66.36,66.5,73549.0,43.7071,43.7993,43.7005,43.7927,73549.0
2015-06-02 09:45:00,66.5,66.61,66.43,66.58,113980.0,43.7927,43.8651,43.7466,43.8454,113980.0
2015-06-02 09:50:00,66.57,66.59,66.45,66.59,90059.0,43.8388,43.852,43.7598,43.852,90059.0
2015-06-02 09:55:00,66.59,66.9,66.59,66.85,159511.0,43.852,44.0561,43.852,44.0232,159511.0
2015-06-02 10:00:00,66.85,66.9,66.73,66.86,96742.0,44.0232,44.0561,43.9441,44.0298,96742.0
2015-06-02 10:05:00,66.86,66.86,66.7,66.76,91379.0,44.0298,44.0298,43.9244,43.9639,91379.0
2015-06-02 10:10:00,66.75,66.86,66.74,66.77,124790.0,43.9573,44.0298,43.9507,43.9705,124790.0
2015-06-02 10:15:00,66.77,66.87,66.76,66.81,88469.0,43.9705,44.0363,43.9639,43.9968,88469.0
2015-06-02 10:20:00,66.81,66.86,66.75,66.86,89985.0,43.9968,44.0298,43.9573,44.0298,89985.0
2015-06-02 10:25:00,66.86,66.92,66.8,66.83,87949.0,44.0298,44.0693,43.9902,44.01,87949.0
2015-06-02 10:30:00,66.83,66.85,66.78,66.8,94864.0,44.01,44.0232,43.9771,43.9902,94864.0
2015-06-02 10:35:00,66.8,67.02,66.79,67.02,166211.0,43.9902,44.1351,43.9837,44.1351,166211.0
2015-06-02 10:40:00,67.02,67.03,66.9,66.91,206751.0,44.1351,44.1417,44.0561,44.0627,206751.0
2015-06-02 10:45:00,66.9,67.06,66.88,67.05,119831.0,44.0561,44.1615,44.0429,44.1549,119831.0
2015-06-02 10:50:00,67.06,67.1,66.96,66.96,189588.0,44.1615,44.1878,44.0956,44.0956,189588.0
2015-06-02 10:55:00,66.96,67.05,66.9,66.9,174936.0,44.0956,44.1549,44.0561,44.0561,174936.0
2015-06-02 11:00:00,66.9,66.94,66.83,66.93,111094.0,44.0561,44.0824,44.01,44.0759,111094.0
2015-06-02 11:05:00,66.93,67.08,66.89,67.07,104302.0,44.0759,44.1746,44.0495,44.168,104302.0
2015-06-02 11:10:00,67.08,67.12,67.03,67.03,93637.0,44.1746,44.201,44.1417,44.1417,93637.0
2015-06-02 11:15:00,67.03,67.04,66.85,66.85,46639.0,44.1417,44.1483,44.0232,44.0232,46639.0
2015-06-02 11:20:00,66.86,66.88,66.79,66.79,139024.0,44.0298,44.0429,43.9837,43.9837,139024.0
2015-06-02 11:25:00,66.79,66.86,66.75,66.82,60573.0,43.9837,44.0298,43.9573,44.0034,60573.0
2015-06-02 11:30:00,66.82,66.87,66.8,66.83,66462.0,44.0034,44.0363,43.9902,44.01,66462.0
2015-06-02 11:35:00,66.82,66.86,66.81,66.81,33930.0,44.0034,44.0298,43.9968,43.9968,33930.0
2015-06-02 11:40:00,66.81,66.9,66.81,66.9,44945.0,43.9968,44.0561,43.9968,44.0561,44945.0
2015-06-02 11:45:00,66.9,66.97,66.89,66.95,71464.0,44.0561,44.1022,44.0495,44.089,71464.0
2015-06-02 11:50:00,66.95,66.95,66.89,66.92,58675.0,44.089,44.089,44.0495,44.0693,58675.0
2015-06-02 11:55:00,66.92,66.93,66.86,66.89,47791.0,44.0693,44.0759,44.0298,44.0495,47791.0
2015-06-02 12:00:00,66.89,66.96,66.83,66.93,76062.0,44.0495,44.0956,44.01,44.0759,76062.0
2015-06-02 12:05:00,66.94,67.03,66.93,66.96,50378.0,44.0824,44.1417,44.0759,44.0956,50378.0
2015-06-02 12:10:00,66.97,67.03,66.92,66.92,35710.0,44.1022,44.1417,44.0693,44.0693,35710.0
2015-06-02 12:15:00,66.93,66.96,66.9,66.91,37478.0,44.0759,44.0956,44.0561,44.0627,37478.0
2015-06-02 12:20:00,66.92,66.96,66.86,66.88,49304.0,44.0693,44.0956,44.0298,44.0429,49304.0
2015-06-02 12:25:00,66.88,66.92,66.81,66.84,39616.0,44.0429,44.0693,43.9968,44.0166,39616.0
2015-06-02 12:30:00,66.84,66.86,66.81,66.81,31835.0,44.0166,44.0298,43.9968,43.9968,31835.0
2015-06-02 12:35:00,66.81,66.86,66.81,66.83,48484.0,43.9968,44.0298,43.9968,44.01,48484.0
2015-06-02 12:40:00,66.83,66.87,66.81,66.83,31088.0,44.01,44.0363,43.9968,44.01,31088.0
2015-06-02 12:45:00,66.82,66.85,66.8,66.84,41686.0,44.0034,44.0232,43.9902,44.0166,41686.0
2015-06-02 12:50:00,66.84,66.89,66.81,66.84,47583.0,44.0166,44.0495,43.9968,44.0166,47583.0
2015-06-02 12:55:00,66.85,66.92,66.84,66.91,34297.0,44.0232,44.0693,44.0166,44.0627,34297.0
2015-06-02 13:00:00,66.91,67.01,66.91,66.98,57090.0,44.0627,44.1285,44.0627,44.1088,57090.0
2015-06-02 13:05:00,66.97,67.01,66.91,67.01,44068.0,44.1022,44.1285,44.0627,44.1285,44068.0
2015-06-02 13:10:00,67.0,67.07,67.0,67.0,90594.0,44.122,44.168,44.122,44.122,90594.0
2015-06-02 13:15:00,67.01,67.12,66.99,67.1,81895.0,44.1285,44.201,44.1154,44.1878,81895.0
2015-06-02 13:20:00,67.1,67.19,67.09,67.16,83973.0,44.1878,44.2471,44.1812,44.2273,83973.0
2015-06-02 13:25:00,67.15,67.21,67.15,67.19,96333.0,44.2207,44.2602,44.2207,44.2471,96333.0
2015-06-02 13:30:00,67.19,67.22,67.1,67.11,63722.0,44.2471,44.2668,44.1878,44.1944,63722.0
2015-06-02 13:35:00,67.11,67.12,67.07,67.12,42590.0,44.1944,44.201,44.168,44.201,42590.0
2015-06-02 13:40:00,67.12,67.15,67.09,67.15,38121.0,44.201,44.2207,44.1812,44.2207,38121.0
2015-06-02 13:45:00,67.15,67.2,67.14,67.17,57652.0,44.2207,44.2537,44.2141,44.2339,57652.0
2015-06-02 13:50:00,67.16,67.23,67.15,67.19,81817.0,44.2273,44.2734,44.2207,44.2471,81817.0
2015-06-02 13:55:00,67.2,67.22,67.16,67.19,47106.0,44.2537,44.2668,44.2273,44.2471,47106.0
2015-06-02 14:00:00,67.18,67.2,67.16,67.2,37141.0,44.2405,44.2537,44.2273,44.2537,37141.0
2015-06-02 14:05:00,67.19,67.21,67.15,67.17,52879.0,44.2471,44.2602,44.2207,44.2339,52879.0
2015-06-02 14:10:00,67.17,67.17,67.11,67.13,45487.0,44.2339,44.2339,44.1944,44.2076,45487.0
2015-06-02 14:15:00,67.14,67.15,67.11,67.14,54788.0,44.2141,44.2207,44.1944,44.2141,54788.0
2015-06-02 14:20:00,67.14,67.15,67.11,67.15,146141.0,44.2141,44.2207,44.1944,44.2207,146141.0
2015-06-02 14:25:00,67.15,67.15,67.12,67.15,56262.0,44.2207,44.2207,44.201,44.2207,56262.0
2015-06-02 14:30:00,67.15,67.16,67.12,67.15,64317.0,44.2207,44.2273,44.201,44.2207,64317.0
2015-06-02 14:35:00,67.16,67.16,67.07,67.07,88804.0,44.2273,44.2273,44.168,44.168,88804.0
2015-06-02 14:40:00,67.07,67.07,67.01,67.02,43105.0,44.168,44.168,44.1285,44.1351,43105.0
2015-06-02 14:45:00,67.01,67.03,66.98,67.01,108715.0,44.1285,44.1417,44.1088,44.1285,108715.0
2015-06-02 14:50:00,67.01,67.03,66.98,67.03,42772.0,44.1285,44.1417,44.1088,44.1417,42772.0
2015-06-02 14:55:00,67.03,67.04,67.0,67.02,38468.0,44.1417,44.1483,44.122,44.1351,38468.0
2015-06-02 15:00:00,67.02,67.02,66.94,66.94,84070.0,44.1351,44.1351,44.0824,44.0824,84070.0
2015-06-02 15:05:00,66.94,66.95,66.8,66.85,100297.0,44.0824,44.089,43.9902,44.0232,100297.0
2015-06-02 15:10:00,66.86,66.9,66.81,66.82,86373.0,44.0298,44.0561,43.9968,44.0034,86373.0
2015-06-02 15:15:00,66.82,66.89,66.78,66.8,86123.0,44.0034,44.0495,43.9771,43.9902,86123.0
2015-06-02 15:20:00,66.81,66.84,66.76,66.78,55666.0,43.9968,44.0166,43.9639,43.9771,55666.0
2015-06-02 15:25:00,66.79,66.8,66.72,66.73,111054.0,43.9837,43.9902,43.9376,43.9441,111054.0
2015-06-02 15:30:00,66.72,66.72,66.67,66.7,113198.0,43.9376,43.9376,43.9046,43.9244,113198.0
2015-06-02 15:35:00,66.71,66.77,66.68,66.7,84921.0,43.931,43.9705,43.9112,43.9244,84921.0
2015-06-02 15:40:00,66.7,66.77,66.7,66.7,59792.0,43.9244,43.9705,43.9244,43.9244,59792.0
2015-06-02 15:45:00,66.7,66.73,66.65,66.65,163529.0,43.9244,43.9441,43.8915,43.8915,163529.0
2015-06-02 15:50:00,66.65,66.66,66.64,66.65,96986.0,43.8915,43.898,43.8849,43.8915,96986.0
2015-06-02 15:55:00,66.66,66.67,66.61,66.63,322845.0,43.898,43.9046,43.8651,43.8783,322845.0
2015-06-03 09:30:00,66.9,67.18,66.67,66.69,156422.0,44.0561,44.2405,43.9046,43.9178,156422.0
2015-06-03 09:35:00,66.67,66.9,66.62,66.89,109546.0,43.9046,44.0561,43.8717,44.0495,109546.0
2015-06-03 09:40:00,66.89,67.0,66.73,66.77,146263.0,44.0495,44.122,43.9441,43.9705,146263.0
2015-06-03 09:45:00,66.79,66.88,66.73,66.81,125487.0,43.9837,44.0429,43.9441,43.9968,125487.0
2015-06-03 09:50:00,66.81,66.97,66.78,66.89,104714.0,43.9968,44.1022,43.9771,44.0495,104714.0
2015-06-03 09:55:00,66.87,67.08,66.87,67.06,91861.0,44.0363,44.1746,44.0363,44.1615,91861.0
2015-06-03 10:00:00,67.06,67.06,66.83,66.88,96320.0,44.1615,44.1615,44.01,44.0429,96320.0
2015-06-03 10:05:00,66.87,66.88,66.66,66.68,85532.0,44.0363,44.0429,43.898,43.9112,85532.0
2015-06-03 10:10:00,66.69,66.74,66.66,66.72,128850.0,43.9178,43.9507,43.898,43.9376,128850.0
2015-06-03 10:15:00,66.73,66.82,66.73,66.79,58617.0,43.9441,44.0034,43.9441,43.9837,58617.0
2015-06-03 10:20:00,66.79,66.87,66.77,66.77,40118.0,43.9837,44.0363,43.9705,43.9705,40118.0
2015-06-03 10:25:00,66.77,66.8,66.66,66.79,62776.0,43.9705,43.9902,43.898,43.9837,62776.0
2015-06-03 10:30:00,66.79,66.89,66.71,66.85,80436.0,43.9837,44.0495,43.931,44.0232,80436.0
2015-06-03 10:35:00,66.86,67.04,66.85,67.02,72655.0,44.0298,44.1483,44.0232,44.1351,72655.0
2015-06-03 10:40:00,67.0,67.04,66.98,67.03,86158.0,44.122,44.1483,44.1088,44.1417,86158.0
2015-06-03 10:45:00,67.04,67.11,67.01,67.08,138320.0,44.1483,44.1944,44.1285,44.1746,138320.0
2015-06-03 10:50:00,67.09,67.13,67.06,67.11,94129.0,44.1812,44.2076,44.1615,44.1944,94129.0
2015-06-03 10:55:00,67.12,67.27,67.1,67.27,100000.0,44.201,44.2998,44.1878,44.2998,100000.0
2015-06-03 11:00:00,67.27,67.27,67.06,67.07,79302.0,44.2998,44.2998,44.1615,44.168,79302.0
2015-06-03 11:05:00,67.08,67.09,66.98,67.03,60844.0,44.1746,44.1812,44.1088,44.1417,60844.0
2015-06-03 11:10:00,67.03,67.08,66.97,66.98,66090.0,44.1417,44.1746,44.1022,44.1088,66090.0
2015-06-03 11:15:00,66.98,66.98,66.9,66.97,50956.0,44.1088,44.1088,44.0561,44.1022,50956.0
2015-06-03 11:20:00,66.98,67.01,66.93,67.01,59073.0,44.1088,44.1285,44.0759,44.1285,59073.0
2015-06-03 11:25:00,67.01,67.06,67.0,67.0,49083.0,44.1285,44.1615,44.122,44.122,49083.0
2015-06-03 11:30:00,67.0,67.11,66.99,67.1,53568.0,44.122,44.1944,44.1154,44.1878,53568.0
2015-06-03 11:35:00,67.1,67.11,66.99,66.99,61587.0,44.1878,44.1944,44.1154,44.1154,61587.0
2015-06-03 11:40:00,67.0,67.02,66.91,67.02,73593.0,44.122,44.1351,44.0627,44.1351,73593.0
2015-06-03 11:45:00,67.01,67.04,66.96,67.03,64437.0,44.1285,44.1483,44.0956,44.1417,64437.0
2015-06-03 11:50:00,67.03,67.03,66.98,67.02,58640.0,44.1417,44.1417,44.1088,44.1351,58640.0
2015-06-03 11:55:00,67.02,67.14,66.99,67.14,65279.0,44.1351,44.2141,44.1154,44.2141,65279.0
2015-06-03 12:00:00,67.14,67.18,67.09,67.17,60864.0,44.2141,44.2405,44.1812,44.2339,60864.0
2015-06-03 12:05:00,67.17,67.18,67.1,67.14,41844.0,44.2339,44.2405,44.1878,44.2141,41844.0
2015-06-03 12:10:00,67.14,67.15,67.02,67.02,35261.0,44.2141,44.2207,44.1351,44.1351,35261.0
2015-06-03 12:15:00,67.02,67.05,66.95,66.95,27981.0,44.1351,44.1549,44.089,44.089,27981.0
2015-06-03 12:20:00,66.95,66.97,66.86,66.89,26202.0,44.089,44.1022,44.0298,44.0495,26202.0
2015-06-03 12:25:00,66.89,66.98,66.88,66.97,80179.0,44.0495,44.1088,44.0429,44.1022,80179.0
2015-06-03 12:30:00,66.97,67.0,66.93,66.99,93008.0,44.1022,44.122,44.0759,44.1154,93008.0
2015-06-03 12:35:00,66.99,67.06,66.99,67.05,25784.0,44.1154,44.1615,44.1154,44.1549,25784.0
2015-06-03 12:40:00,67.05,67.05,66.95,66.98,48548.0,44.1549,44.1549,44.089,44.1088,48548.0
2015-06-03 12:45:00,66.98,67.02,66.97,67.02,123662.0,44.1088,44.1351,44.1022,44.1351,123662.0
2015-06-03 12:50:00,67.0,67.02,66.95,66.96,44922.0,44.122,44.1351,44.089,44.0956,44922.0
2015-06-03 12:55:00,66.96,67.08,66.94,67.07,42730.0,44.0956,44.1746,44.0824,44.168,42730.0
2015-06-03 13:00:00,67.08,67.16,67.06,67.1,97203.0,44.1746,44.2273,44.1615,44.1878,97203.0
2015-06-03 13:05:00,67.09,67.15,67.06,67.12,33272.0,44.1812,44.2207,44.1615,44.201,33272.0
2015-06-03 13:10:00,67.12,67.16,67.11,67.15,28172.0,44.201,44.2273,44.1944,44.2207,28172.0
2015-06-03 13:15:00,67.14,67.22,67.14,67.16,38031.0,44.2141,44.2668,44.2141,44.2273,38031.0
2015-06-03 13:20:00,67.17,67.17,67.09,67.15,58482.0,44.2339,44.2339,44.1812,44.2207,58482.0
2015-06-03 13:25:00,67.16,67.19,67.08,67.09,84372.0,44.2273,44.2471,44.1746,44.1812,84372.0
2015-06-03 13:30:00,67.08,67.08,67.02,67.03,71408.0,44.1746,44.1746,44.1351,44.1417,71408.0
2015-06-03 13:35:00,67.04,67.12,67.03,67.08,35974.0,44.1483,44.201,44.1417,44.1746,35974.0
2015-06-03 13:40:00,67.08,67.1,67.05,67.06,81557.0,44.1746,44.1878,44.1549,44.1615,81557.0
2015-06-03 13:45:00,67.06,67.07,67.01,67.03,30041.0,44.1615,44.168,44.1285,44.1417,30041.0
2015-06-03 13:50:00,67.04,67.06,66.98,67.03,88413.0,44.1483,44.1615,44.1088,44.1417,88413.0
2015-06-03 13:55:00,67.03,67.08,67.01,67.04,34148.0,44.1417,44.1746,44.1285,44.1483,34148.0
2015-06-03 14:00:00,67.05,67.2,67.05,67.2,87411.0,44.1549,44.2537,44.1549,44.2537,87411.0
2015-06-03 14:05:00,67.2,67.21,67.19,67.19,107650.0,44.2537,44.2602,44.2471,44.2471,107650.0
2015-06-03 14:10:00,67.2,67.22,67.19,67.2,50721.0,44.2537,44.2668,44.2471,44.2537,50721.0
2015-06-03 14:15:00,67.2,67.25,67.19,67.24,133227.0,44.2537,44.2866,44.2471,44.28,133227.0
2015-06-03 14:20:00,67.24,67.29,67.18,67.29,90129.0,44.28,44.3129,44.2405,44.3129,90129.0
2015-06-03 14:25:00,67.29,67.3,67.26,67.28,54073.0,44.3129,44.3195,44.2932,44.3063,54073.0
2015-06-03 14:30:00,67.29,67.3,67.24,67.26,83676.0,44.3129,44.3195,44.28,44.2932,83676.0
2015-06-03 14:35:00,67.25,67.27,67.24,67.26,56892.0,44.2866,44.2998,44.28,44.2932,56892.0
2015-06-03 14:40:00,67.26,67.27,67.21,67.22,47528.0,44.2932,44.2998,44.2602,44.2668,47528.0
2015-06-03 14:45:00,67.22,67.26,67.14,67.2,132930.0,44.2668,44.2932,44.2141,44.2537,132930.0
2015-06-03 14:50:00,67.21,67.25,67.21,67.23,58218.0,44.2602,44.2866,44.2602,44.2734,58218.0
2015-06-03 14:55:00,67.22,67.23,67.18,67.2,63274.0,44.2668,44.2734,44.2405,44.2537,63274.0
2015-06-03 15:00:00,67.21,67.27,67.19,67.22,62837.0,44.2602,44.2998,44.2471,44.2668,62837.0
2015-06-03 15:05:00,67.21,67.25,67.14,67.14,70071.0,44.2602,44.2866,44.2141,44.2141,70071.0
2015-06-03 15:10:00,67.14,67.16,67.12,67.14,85760.0,44.2141,44.2273,44.201,44.2141,85760.0
2015-06-03 15:15:00,67.14,67.14,67.01,67.03,95999.0,44.2141,44.2141,44.1285,44.1417,95999.0
2015-06-03 15:20:00,67.04,67.05,66.96,66.97,99460.0,44.1483,44.1549,44.0956,44.1022,99460.0
2015-06-03 15:25:00,66.97,67.04,66.97,67.0,74850.0,44.1022,44.1483,44.1022,44.122,74850.0
2015-06-03 15:30:00,67.0,67.03,66.99,67.02,91725.0,44.122,44.1417,44.1154,44.1351,91725.0
2015-06-03 15:35:00,67.03,67.05,67.01,67.04,115808.0,44.1417,44.1549,44.1285,44.1483,115808.0
2015-06-03 15:40:00,67.05,67.09,67.02,67.05,131887.0,44.1549,44.1812,44.1351,44.1549,131887.0
2015-06-03 15:45:00,67.04,67.05,67.0,67.01,114116.0,44.1483,44.1549,44.122,44.1285,114116.0
2015-06-03 15:50:00,67.0,67.03,66.96,66.98,106661.0,44.122,44.1417,44.0956,44.1088,106661.0
2015-06-03 15:55:00,66.97,67.03,66.95,67.03,223119.0,44.1022,44.1417,44.089,44.1417,223119.0
2015-06-04 09:30:00,66.55,67.27,66.52,67.24,212806.0,43.8256,44.2998,43.8059,44.28,212806.0
2015-06-04 09:35:00,67.25,67.27,67.04,67.2,117896.0,44.2866,44.2998,44.1483,44.2537,117896.0
2015-06-04 09:40:00,67.23,67.34,67.19,67.33,166586.0,44.2734,44.3459,44.2471,44.3393,166586.0
2015-06-04 09:45:00,67.32,67.43,67.25,67.41,198783.0,44.3327,44.4051,44.2866,44.392,198783.0
2015-06-04 09:50:00,67.38,67.5,67.31,67.49,141789.0,44.3722,44.4512,44.3261,44.4446,141789.0
2015-06-04 09:55:00,67.47,67.63,67.47,67.58,113310.0,44.4315,44.5368,44.4315,44.5039,113310.0
2015-06-04 10:00:00,67.58,67.66,67.55,67.64,181291.0,44.5039,44.5566,44.4841,44.5434,181291.0
2015-06-04 10:05:00,67.63,67.68,67.57,67.68,115539.0,44.5368,44.5698,44.4973,44.5698,115539.0
2015-06-04 10:10:00,67.67,67.68,67.57,67.57,117685.0,44.5632,44.5698,44.4973,44.4973,117685.0
2015-06-04 10:15:00,67.58,67.66,67.58,67.63,176877.0,44.5039,44.5566,44.5039,44.5368,176877.0
2015-06-04 10:20:00,67.63,67.75,67.63,67.73,112223.0,44.5368,44.6159,44.5368,44.6027,112223.0
2015-06-04 10:25:00,67.73,67.78,67.66,67.67,142499.0,44.6027,44.6356,44.5566,44.5632,142499.0
2015-06-04 10:30:00,67.67,67.68,67.46,67.58,105765.0,44.5632,44.5698,44.4249,44.5039,105765.0
2015-06-04 10:35:00,67.58,67.61,67.46,67.53,121544.0,44.5039,44.5237,44.4249,44.471,121544.0
2015-06-04 10:40:00,67.54,67.64,67.38,67.41,184808.0,44.4776,44.5434,44.3722,44.392,184808.0
2015-06-04 10:45:00,67.42,67.67,67.42,67.67,129023.0,44.3985,44.5632,44.3985,44.5632,129023.0
2015-06-04 10:50:00,67.67,67.67,67.55,67.65,159512.0,44.5632,44.5632,44.4841,44.55,159512.0
2015-06-04 10:55:00,67.65,67.67,67.5,67.52,67995.0,44.55,44.5632,44.4512,44.4644,67995.0
2015-06-04 11:00:00,67.51,67.6,67.5,67.55,95976.0,44.4578,44.5171,44.4512,44.4841,95976.0
2015-06-04 11:05:00,67.55,67.56,67.47,67.51,144260.0,44.4841,44.4907,44.4315,44.4578,144260.0
2015-06-04 11:10:00,67.52,67.67,67.5,67.62,140718.0,44.4644,44.5632,44.4512,44.5302,140718.0
2015-06-04 11:15:00,67.61,67.62,67.49,67.51,110442.0,44.5237,44.5302,44.4446,44.4578,110442.0
2015-06-04 11:20:00,67.51,67.66,67.51,67.66,64320.0,44.4578,44.5566,44.4578,44.5566,64320.0
2015-06-04 11:25:00,67.65,67.69,67.58,67.63,172926.0,44.55,44.5763,44.5039,44.5368,172926.0
2015-06-04 11:30:00,67.63,67.68,67.6,67.6,113321.0,44.5368,44.5698,44.5171,44.5171,113321.0
2015-06-04 11:35:00,67.6,67.62,67.51,67.59,104709.0,44.5171,44.5302,44.4578,44.5105,104709.0
2015-06-04 11:40:00,67.59,67.65,67.51,67.52,153610.0,44.5105,44.55,44.4578,44.4644,153610.0
2015-06-04 11:45:00,67.51,67.62,67.5,67.59,132809.0,44.4578,44.5302,44.4512,44.5105,132809.0
2015-06-04 11:50:00,67.59,67.66,67.56,67.59,98459.0,44.5105,44.5566,44.4907,44.5105,98459.0
2015-06-04 11:55:00,67.59,67.65,67.58,67.61,103791.0,44.5105,44.55,44.5039,44.5237,103791.0
2015-06-04 12:00:00,67.62,67.63,67.56,67.56,58508.0,44.5302,44.5368,44.4907,44.4907,58508.0
2015-06-04 12:05:00,67.57,67.63,67.57,67.6,51720.0,44.4973,44.5368,44.4973,44.5171,51720.0
2015-06-04 12:10:00,67.61,67.63,67.54,67.6,64486.0,44.5237,44.5368,44.4776,44.5171,64486.0
2015-06-04 12:15:00,67.6,67.64,67.59,67.61,51058.0,44.5171,44.5434,44.5105,44.5237,51058.0
2015-06-04 12:20:00,67.6,67.67,67.59,67.65,125015.0,44.5171,44.5632,44.5105,44.55,125015.0
2015-06-04 12:25:00,67.66,67.73,67.66,67.71,89651.0,44.5566,44.6027,44.5566,44.5895,89651.0
2015-06-04 12:30:00,67.71,67.77,67.65,67.76,121954.0,44.5895,44.629,44.55,44.6224,121954.0
2015-06-04 12:35:00,67.77,67.77,67.65,67.69,73401.0,44.629,44.629,44.55,44.5763,73401.0
2015-06-04 12:40:00,67.7,67.8,67.69,67.79,119913.0,44.5829,44.6488,44.5763,44.6422,119913.0
2015-06-04 12:45:00,67.79,67.83,67.75,67.77,100240.0,44.6422,44.6685,44.6159,44.629,100240.0
2015-06-04 12:50:00,67.77,67.87,67.73,67.83,94306.0,44.629,44.6949,44.6027,44.6685,94306.0
2015-06-04 12:55:00,67.84,67.86,67.8,67.82,90269.0,44.6751,44.6883,44.6488,44.662,90269.0
2015-06-04 13:00:00,67.82,67.85,67.74,67.77,94253.0,44.662,44.6817,44.6093,44.629,94253.0
2015-06-04 13:05:00,67.77,67.81,67.58,67.61,116991.0,44.629,44.6554,44.5039,44.5237,116991.0
2015-06-04 13:10:00,67.61,67.76,67.61,67.71,92426.0,44.5237,44.6224,44.5237,44.5895,92426.0
2015-06-04 13:15:00,67.7,67.72,67.55,67.58,105658.0,44.5829,44.5961,44.4841,44.5039,105658.0
2015-06-04 13:20:00,67.57,67.6,67.5,67.6,113648.0,44.4973,44.5171,44.4512,44.5171,113648.0
2015-06-04 13:25:00,67.6,67.64,67.54,67.6,132556.0,44.5171,44.5434,44.4776,44.5171,132556.0
2015-06-04 13:30:00,67.6,67.66,67.55,67.57,107363.0,44.5171,44.5566,44.4841,44.4973,107363.0
2015-06-04 13:35:00,67.58,67.62,67.52,67.6,62793.0,44.5039,44.5302,44.4644,44.5171,62793.0
2015-06-04 13:40:00,67.6,67.62,67.55,67.58,70564.0,44.5171,44.5302,44.4841,44.5039,70564.0
2015-06-04 13:45:00,67.59,67.6,67.44,67.49,73285.0,44.5105,44.5171,44.4117,44.4446,73285.0
2015-06-04 13:50:00,67.49,67.56,67.48,67.51,72900.0,44.4446,44.4907,44.438,44.4578,72900.0
2015-06-04 13:55:00,67.5,67.56,67.48,67.54,71865.0,44.4512,44.4907,44.438,44.4776,71865.0
2015-06-04 14:00:00,67.53,67.54,67.42,67.48,56667.0,44.471,44.4776,44.3985,44.438,56667.0
2015-06-04 14:05:00,67.47,67.48,67.32,67.38,96145.0,44.4315,44.438,44.3327,44.3722,96145.0
2015-06-04 14:10:00,67.38,67.56,67.38,67.56,67715.0,44.3722,44.4907,44.3722,44.4907,67715.0
2015-06-04 14:15:00,67.56,67.62,67.55,67.61,108724.0,44.4907,44.5302,44.4841,44.5237,108724.0
2015-06-04 14:20:00,67.62,67.72,67.61,67.72,74221.0,44.5302,44.5961,44.5237,44.5961,74221.0
2015-06-04 14:25:00,67.72,67.76,67.59,67.63,90566.0,44.5961,44.6224,44.5105,44.5368,90566.0
2015-06-04 14:30:00,67.63,67.65,67.54,67.58,64859.0,44.5368,44.55,44.4776,44.5039,64859.0
2015-06-04 14:35:00,67.59,67.59,67.5,67.53,63395.0,44.5105,44.5105,44.4512,44.471,63395.0
2015-06-04 14:40:00,67.54,67.64,67.53,67.54,80449.0,44.4776,44.5434,44.471,44.4776,80449.0
2015-06-04 14:45:00,67.54,67.63,67.52,67.53,66943.0,44.4776,44.5368,44.4644,44.471,66943.0
2015-06-04 14:50:00,67.53,67.55,67.43,67.46,118604.0,44.471,44.4841,44.4051,44.4249,118604.0
2015-06-04 14:55:00,67.47,67.52,67.41,67.49,67813.0,44.4315,44.4644,44.392,44.4446,67813.0
2015-06-04 15:00:00,67.49,67.52,67.45,67.45,109744.0,44.4446,44.4644,44.4183,44.4183,109744.0
2015-06-04 15:05:00,67.46,67.47,67.39,67.43,112369.0,44.4249,44.4315,44.3788,44.4051,112369.0
2015-06-04 15:10:00,67.44,67.48,67.39,67.47,93450.0,44.4117,44.438,44.3788,44.4315,93450.0
2015-06-04 15:15:00,67.47,67.47,67.37,67.43,144040.0,44.4315,44.4315,44.3656,44.4051,144040.0
2015-06-04 15:20:00,67.43,67.45,67.38,67.39,111207.0,44.4051,44.4183,44.3722,44.3788,111207.0
2015-06-04 15:25:00,67.39,67.42,67.28,67.28,128157.0,44.3788,44.3985,44.3063,44.3063,128157.0
2015-06-04 15:30:00,67.28,67.3,67.23,67.3,107449.0,44.3063,44.3195,44.2734,44.3195,107449.0
2015-06-04 15:35:00,67.3,67.35,67.26,67.34,117559.0,44.3195,44.3524,44.2932,44.3459,117559.0
2015-06-04 15:40:00,67.34,67.39,67.31,67.36,116702.0,44.3459,44.3788,44.3261,44.359,116702.0
2015-06-04 15:45:00,67.36,67.41,67.35,67.39,255591.0,44.359,44.392,44.3524,44.3788,255591.0
2015-06-04 15:50:00,67.4,67.4,67.29,67.36,225418.0,44.3854,44.3854,44.3129,44.359,225418.0
2015-06-04 15:55:00,67.35,67.46,67.33,67.44,505002.0,44.3524,44.4249,44.3393,44.4117,505002.0
2015-06-05 09:30:00,66.98,67.35,66.9,66.92,167502.0,44.1088,44.3524,44.0561,44.0693,167502.0
2015-06-05 09:35:00,66.93,67.02,66.7,66.7,189903.0,44.0759,44.1351,43.9244,43.9244,189903.0
2015-06-05 09:40:00,66.7,66.88,66.67,66.7,113767.0,43.9244,44.0429,43.9046,43.9244,113767.0
2015-06-05 09:45:00,66.7,66.77,66.62,66.64,113020.0,43.9244,43.9705,43.8717,43.8849,113020.0
2015-06-05 09:50:00,66.65,66.82,66.63,66.78,75035.0,43.8915,44.0034,43.8783,43.9771,75035.0
2015-06-05 09:55:00,66.78,66.88,66.75,66.79,73813.0,43.9771,44.0429,43.9573,43.9837,73813.0
2015-06-05 10:00:00,66.78,67.06,66.78,66.99,68658.0,43.9771,44.1615,43.9771,44.1154,68658.0
2015-06-05 10:05:00,66.97,67.04,66.9,66.9,66764.0,44.1022,44.1483,44.0561,44.0561,66764.0
2015-06-05 10:10:00,66.9,66.99,66.84,66.98,54965.0,44.0561,44.1154,44.0166,44.1088,54965.0
2015-06-05 10:15:00,66.97,67.05,66.97,67.05,61176.0,44.1022,44.1549,44.1022,44.1549,61176.0
2015-06-05 10:20:00,67.05,67.15,67.04,67.14,64695.0,44.1549,44.2207,44.1483,44.2141,64695.0
2015-06-05 10:25:00,67.14,67.21,67.08,67.2,102285.0,44.2141,44.2602,44.1746,44.2537,102285.0
2015-06-05 10:30:00,67.2,67.32,67.2,67.3,69286.0,44.2537,44.3327,44.2537,44.3195,69286.0
2015-06-05 10:35:00,67.31,67.38,67.28,67.3,88422.0,44.3261,44.3722,44.3063,44.3195,88422.0
2015-06-05 10:40:00,67.31,67.35,67.19,67.21,64982.0,44.3261,44.3524,44.2471,44.2602,64982.0
2015-06-05 10:45:00,67.23,67.27,67.19,67.25,72071.0,44.2734,44.2998,44.2471,44.2866,72071.0
2015-06-05 10:50:00,67.25,67.3,67.16,67.2,146540.0,44.2866,44.3195,44.2273,44.2537,146540.0
2015-06-05 10:55:00,67.2,67.32,67.19,67.27,102599.0,44.2537,44.3327,44.2471,44.2998,102599.0
2015-06-05 11:00:00,67.27,67.31,67.2,67.29,63708.0,44.2998,44.3261,44.2537,44.3129,63708.0
2015-06-05 11:05:00,67.28,67.29,67.21,67.24,104198.0,44.3063,44.3129,44.2602,44.28,104198.0
2015-06-05 11:10:00,67.25,67.32,67.24,67.24,205112.0,44.2866,44.3327,44.28,44.28,205112.0
2015-06-05 11:15:00,67.24,67.32,67.2,67.31,104363.0,44.28,44.3327,44.2537,44.3261,104363.0
2015-06-05 11:20:00,67.31,67.53,67.31,67.39,213333.0,44.3261,44.471,44.3261,44.3788,213333.0
2015-06-05 11:25:00,67.38,67.52,67.33,67.36,123351.0,44.3722,44.4644,44.3393,44.359,123351.0
2015-06-05 11:30:00,67.37,67.53,67.37,67.46,150028.0,44.3656,44.471,44.3656,44.4249,150028.0
2015-06-05 11:35:00,67.45,67.5,67.42,67.49,131790.0,44.4183,44.4512,44.3985,44.4446,131790.0
2015-06-05 11:40:00,67.5,67.53,67.48,67.51,111254.0,44.4512,44.471,44.438,44.4578,111254.0
2015-06-05 11:45:00,67.51,67.52,67.4,67.41,95252.0,44.4578,44.4644,44.3854,44.392,95252.0
2015-06-05 11:50:00,67.4,67.53,67.38,67.51,91118.0,44.3854,44.471,44.3722,44.4578,91118.0
2015-06-05 11:55:00,67.5,67.52,67.42,67.51,57993.0,44.4512,44.4644,44.3985,44.4578,57993.0
2015-06-05 12:00:00,67.5,67.53,67.39,67.39,113969.0,44.4512,44.471,44.3788,44.3788,113969.0
2015-06-05 12:05:00,67.4,67.54,67.39,67.54,57571.0,44.3854,44.4776,44.3788,44.4776,57571.0
2015-06-05 12:10:00,67.55,67.58,67.54,67.55,115091.0,44.4841,44.5039,44.4776,44.4841,115091.0
2015-06-05 12:15:00,67.55,67.59,67.52,67.56,55375.0,44.4841,44.5105,44.4644,44.4907,55375.0
2015-06-05 12:20:00,67.56,67.57,67.48,67.53,92150.0,44.4907,44.4973,44.438,44.471,92150.0
2015-06-05 12:25:00,67.53,67.54,67.48,67.48,72332.0,44.471,44.4776,44.438,44.438,72332.0
2015-06-05 12:30:00,67.48,67.49,67.4,67.44,56663.0,44.438,44.4446,44.3854,44.4117,56663.0
2015-06-05 12:35:00,67.43,67.55,67.41,67.52,69440.0,44.4051,44.4841,44.392,44.4644,69440.0
2015-06-05 12:40:00,67.52,67.62,67.46,67.59,75922.0,44.4644,44.5302,44.4249,44.5105,75922.0
2015-06-05 12:45:00,67.58,67.59,67.52,67.57,50689.0,44.5039,44.5105,44.4644,44.4973,50689.0
2015-06-05 12:50:00,67.58,67.61,67.55,67.6,46103.0,44.5039,44.5237,44.4841,44.5171,46103.0
2015-06-05 12:55:00,67.6,67.6,67.52,67.52,42373.0,44.5171,44.5171,44.4644,44.4644,42373.0
2015-06-05 13:00:00,67.53,67.56,67.52,67.53,47187.0,44.471,44.4907,44.4644,44.471,47187.0
2015-06-05 13:05:00,67.52,67.57,67.52,67.52,46703.0,44.4644,44.4973,44.4644,44.4644,46703.0
2015-06-05 13:10:00,67.52,67.55,67.48,67.5,62818.0,44.4644,44.4841,44.438,44.4512,62818.0
2015-06-05 13:15:00,67.5,67.58,67.47,67.57,82984.0,44.4512,44.5039,44.4315,44.4973,82984.0
2015-06-05 13:20:00,67.57,67.64,67.55,67.61,49550.0,44.4973,44.5434,44.4841,44.5237,49550.0
2015-06-05 13:25:00,67.61,67.62,67.53,67.53,121142.0,44.5237,44.5302,44.471,44.471,121142.0
2015-06-05 13:30:00,67.53,67.64,67.53,67.64,50513.0,44.471,44.5434,44.471,44.5434,50513.0
2015-06-05 13:35:00,67.63,67.64,67.55,67.59,61388.0,44.5368,44.5434,44.4841,44.5105,61388.0
2015-06-05 13:40:00,67.58,67.6,67.54,67.6,57646.0,44.5039,44.5171,44.4776,44.5171,57646.0
2015-06-05 13:45:00,67.6,67.61,67.56,67.56,72019.0,44.5171,44.5237,44.4907,44.4907,72019.0
2015-06-05 13:50:00,67.57,67.59,67.55,67.59,47308.0,44.4973,44.5105,44.4841,44.5105,47308.0
2015-06-05 13:55:00,67.6,67.64,67.57,67.59,42383.0,44.5171,44.5434,44.4973,44.5105,42383.0
2015-06-05 14:00:00,67.59,67.68,67.59,67.68,51744.0,44.5105,44.5698,44.5105,44.5698,51744.0
2015-06-05 14:05:00,67.68,67.69,67.66,67.68,37096.0,44.5698,44.5763,44.5566,44.5698,37096.0
2015-06-05 14:10:00,67.69,67.72,67.66,67.68,64215.0,44.5763,44.5961,44.5566,44.5698,64215.0
2015-06-05 14:15:00,67.69,67.7,67.66,67.69,62311.0,44.5763,44.5829,44.5566,44.5763,62311.0
2015-06-05 14:20:00,67.69,67.69,67.64,67.64,57085.0,44.5763,44.5763,44.5434,44.5434,57085.0
2015-06-05 14:25:00,67.65,67.7,67.63,67.7,72180.0,44.55,44.5829,44.5368,44.5829,72180.0
2015-06-05 14:30:00,67.7,67.72,67.66,67.67,53726.0,44.5829,44.5961,44.5566,44.5632,53726.0
2015-06-05 14:35:00,67.67,67.68,67.64,67.65,54614.0,44.5632,44.5698,44.5434,44.55,54614.0
2015-06-05 14:40:00,67.65,67.73,67.64,67.65,69949.0,44.55,44.6027,44.5434,44.55,69949.0
2015-06-05 14:45:00,67.65,67.69,67.64,67.65,121700.0,44.55,44.5763,44.5434,44.55,121700.0
2015-06-05 14:50:00,67.66,67.76,67.65,67.75,74881.0,44.5566,44.6224,44.55,44.6159,74881.0
2015-06-05 14:55:00,67.75,67.76,67.66,67.69,76732.0,44.6159,44.6224,44.5566,44.5763,76732.0
2015-06-05 15:00:00,67.69,67.73,67.67,67.67,68485.0,44.5763,44.6027,44.5632,44.5632,68485.0
2015-06-05 15:05:00,67.68,67.76,67.65,67.67,179159.0,44.5698,44.6224,44.55,44.5632,179159.0
2015-06-05 15:10:00,67.68,67.74,67.68,67.71,76891.0,44.5698,44.6093,44.5698,44.5895,76891.0
2015-06-05 15:15:00,67.71,67.75,67.66,67.66,70624.0,44.5895,44.6159,44.5566,44.5566,70624.0
2015-06-05 15:20:00,67.66,67.67,67.6,67.62,113349.0,44.5566,44.5632,44.5171,44.5302,113349.0
2015-06-05 15:25:00,67.63,67.63,67.58,67.6,86326.0,44.5368,44.5368,44.5039,44.5171,86326.0
2015-06-05 15:30:00,67.6,67.63,67.55,67.59,114408.0,44.5171,44.5368,44.4841,44.5105,114408.0
2015-06-05 15:35:00,67.59,67.6,67.46,67.46,127123.0,44.5105,44.5171,44.4249,44.4249,127123.0
2015-06-05 15:40:00,67.47,67.53,67.46,67.48,109327.0,44.4315,44.471,44.4249,44.438,109327.0
2015-06-05 15:45:00,67.47,67.51,67.45,67.48,134069.0,44.4315,44.4578,44.4183,44.438,134069.0
2015-06-05 15:50:00,67.47,67.49,67.41,67.41,265393.0,44.4315,44.4446,44.392,44.392,265393.0
2015-06-05 15:55:00,67.41,67.46,67.38,67.38,642835.0,44.392,44.4249,44.3722,44.3722,642835.0
2015-06-08 09:30:00,67.86,67.93,67.57,67.71,341505.0,44.6883,44.7344,44.4973,44.5895,341505.0
2015-06-08 09:35:00,67.7,67.85,67.68,67.74,120449.0,44.5829,44.6817,44.5698,44.6093,120449.0
2015-06-08 09:40:00,67.77,67.83,67.65,67.68,155451.0,44.629,44.6685,44.55,44.5698,155451.0
2015-06-08 09:45:00,67.66,67.92,67.59,67.8,397834.0,44.5566,44.7278,44.5105,44.6488,397834.0
2015-06-08 09:50:00,67.8,67.81,67.71,67.74,136241.0,44.6488,44.6554,44.5895,44.6093,136241.0
2015-06-08 09:55:00,67.75,67.83,67.71,67.75,115309.0,44.6159,44.6685,44.5895,44.6159,115309.0
2015-06-08 10:00:00,67.75,67.81,67.7,67.81,112100.0,44.6159,44.6554,44.5829,44.6554,112100.0
2015-06-08 10:05:00,67.8,67.82,67.7,67.73,78957.0,44.6488,44.662,44.5829,44.6027,78957.0
2015-06-08 10:10:00,67.73,67.86,67.72,67.72,103209.0,44.6027,44.6883,44.5961,44.5961,103209.0
2015-06-08 10:15:00,67.72,67.75,67.64,67.67,172166.0,44.5961,44.6159,44.5434,44.5632,172166.0
2015-06-08 10:20:00,67.66,67.68,67.6,67.62,90737.0,44.5566,44.5698,44.5171,44.5302,90737.0
2015-06-08 10:25:00,67.61,67.69,67.6,67.65,82852.0,44.5237,44.5763,44.5171,44.55,82852.0
2015-06-08 10:30:00,67.64,67.72,67.62,67.72,82291.0,44.5434,44.5961,44.5302,44.5961,82291.0
2015-06-08 10:35:00,67.71,67.74,67.68,67.73,84504.0,44.5895,44.6093,44.5698,44.6027,84504.0
2015-06-08 10:40:00,67.74,67.76,67.65,67.66,70758.0,44.6093,44.6224,44.55,44.5566,70758.0
2015-06-08 10:45:00,67.67,67.72,67.66,67.72,57279.0,44.5632,44.5961,44.5566,44.5961,57279.0
2015-06-08 10:50:00,67.72,67.72,67.62,67.65,79221.0,44.5961,44.5961,44.5302,44.55,79221.0
2015-06-08 10:55:00,67.64,67.7,67.62,67.64,74120.0,44.5434,44.5829,44.5302,44.5434,74120.0
2015-06-08 11:00:00,67.64,67.67,67.6,67.61,84989.0,44.5434,44.5632,44.5171,44.5237,84989.0
2015-06-08 11:05:00,67.6,67.72,67.53,67.71,70561.0,44.5171,44.5961,44.471,44.5895,70561.0
2015-06-08 11:10:00,67.71,67.73,67.62,67.66,69554.0,44.5895,44.6027,44.5302,44.5566,69554.0
2015-06-08 11:15:00,67.67,67.73,67.62,67.72,76112.0,44.5632,44.6027,44.5302,44.5961,76112.0
2015-06-08 11:20:00,67.73,67.77,67.73,67.76,42664.0,44.6027,44.629,44.6027,44.6224,42664.0
2015-06-08 11:25:00,67.77,67.83,67.73,67.74,65478.0,44.629,44.6685,44.6027,44.6093,65478.0
2015-06-08 11:30:00,67.75,67.78,67.69,67.7,56200.0,44.6159,44.6356,44.5763,44.5829,56200.0
2015-06-08 11:35:00,67.7,67.81,67.69,67.79,74220.0,44.5829,44.6554,44.5763,44.6422,74220.0
2015-06-08 11:40:00,67.78,67.82,67.71,67.82,46582.0,44.6356,44.662,44.5895,44.662,46582.0
2015-06-08 11:45:00,67.82,67.83,67.76,67.78,67861.0,44.662,44.6685,44.6224,44.6356,67861.0
2015-06-08 11:50:00,67.78,67.79,67.69,67.7,66167.0,44.6356,44.6422,44.5763,44.5829,66167.0
2015-06-08 11:55:00,67.71,67.78,67.67,67.68,149791.0,44.5895,44.6356,44.5632,44.5698,149791.0
2015-06-08 12:00:00,67.68,67.76,67.67,67.71,37694.0,44.5698,44.6224,44.5632,44.5895,37694.0
2015-06-08 12:05:00,67.71,67.82,67.7,67.81,51682.0,44.5895,44.662,44.5829,44.6554,51682.0
2015-06-08 12:10:00,67.81,67.85,67.78,67.78,44655.0,44.6554,44.6817,44.6356,44.6356,44655.0
2015-06-08 12:15:00,67.78,67.82,67.71,67.71,35629.0,44.6356,44.662,44.5895,44.5895,35629.0
2015-06-08 12:20:00,67.7,67.76,67.69,67.75,50477.0,44.5829,44.6224,44.5763,44.6159,50477.0
2015-06-08 12:25:00,67.76,67.8,67.74,67.79,92557.0,44.6224,44.6488,44.6093,44.6422,92557.0
2015-06-08 12:30:00,67.78,67.85,67.74,67.84,40660.0,44.6356,44.6817,44.6093,44.6751,40660.0
2015-06-08 12:35:00,67.83,67.84,67.79,67.8,37286.0,44.6685,44.6751,44.6422,44.6488,37286.0
2015-06-08 12:40:00,67.8,67.84,67.75,67.77,41094.0,44.6488,44.6751,44.6159,44.629,41094.0
2015-06-08 12:45:00,67.77,67.77,67.69,67.73,51297.0,44.629,44.629,44.5763,44.6027,51297.0
2015-06-08 12:50:00,67.71,67.73,67.67,67.68,51675.0,44.5895,44.6027,44.5632,44.5698,51675.0
2015-06-08 12:55:00,67.67,67.67,67.62,67.67,73952.0,44.5632,44.5632,44.5302,44.5632,73952.0
2015-06-08 13:00:00,67.67,67.69,67.65,67.66,36216.0,44.5632,44.5763,44.55,44.5566,36216.0
2015-06-08 13:05:00,67.65,67.67,67.64,67.67,102386.0,44.55,44.5632,44.5434,44.5632,102386.0
2015-06-08 13:10:00,67.67,67.68,67.65,67.68,37549.0,44.5632,44.5698,44.55,44.5698,37549.0
2015-06-08 13:15:00,67.68,67.69,67.58,67.66,37617.0,44.5698,44.5763,44.5039,44.5566,37617.0
2015-06-08 13:20:00,67.66,67.74,67.66,67.71,40112.0,44.5566,44.6093,44.5566,44.5895,40112.0
2015-06-08 13:25:00,67.71,67.72,67.64,67.64,34221.0,44.5895,44.5961,44.5434,44.5434,34221.0
2015-06-08 13:30:00,67.65,67.65,67.6,67.63,69034.0,44.55,44.55,44.5171,44.5368,69034.0
2015-06-08 13:35:00,67.63,67.69,67.62,67.68,115397.0,44.5368,44.5763,44.5302,44.5698,115397.0
2015-06-08 13:40:00,67.68,67.71,67.66,67.71,38261.0,44.5698,44.5895,44.5566,44.5895,38261.0
2015-06-08 13:45:00,67.71,67.75,67.67,67.75,38669.0,44.5895,44.6159,44.5632,44.6159,38669.0
2015-06-08 13:50:00,67.75,67.8,67.73,67.8,74122.0,44.6159,44.6488,44.6027,44.6488,74122.0
2015-06-08 13:55:00,67.79,67.86,67.78,67.81,102452.0,44.6422,44.6883,44.6356,44.6554,102452.0
2015-06-08 14:00:00,67.81,67.85,67.8,67.84,64536.0,44.6554,44.6817,44.6488,44.6751,64536.0
2015-06-08 14:05:00,67.84,67.85,67.73,67.75,60837.0,44.6751,44.6817,44.6027,44.6159,60837.0
2015-06-08 14:10:00,67.75,67.86,67.75,67.84,102194.0,44.6159,44.6883,44.6159,44.6751,102194.0
2015-06-08 14:15:00,67.84,67.9,67.83,67.89,93868.0,44.6751,44.7146,44.6685,44.708,93868.0
2015-06-08 14:20:00,67.88,67.9,67.84,67.87,86368.0,44.7015,44.7146,44.6751,44.6949,86368.0
2015-06-08 14:25:00,67.86,67.87,67.83,67.87,59641.0,44.6883,44.6949,44.6685,44.6949,59641.0
2015-06-08 14:30:00,67.88,67.95,67.87,67.95,109791.0,44.7015,44.7476,44.6949,44.7476,109791.0
2015-06-08 14:35:00,67.96,68.0,67.95,67.96,256066.0,44.7541,44.7805,44.7476,44.7541,256066.0
2015-06-08 14:40:00,67.95,68.15,67.93,68.14,247251.0,44.7476,44.8793,44.7344,44.8727,247251.0
2015-06-08 14:45:00,68.14,68.17,68.05,68.15,140884.0,44.8727,44.8924,44.8134,44.8793,140884.0
2015-06-08 14:50:00,68.15,68.18,68.15,68.18,83841.0,44.8793,44.899,44.8793,44.899,83841.0
2015-06-08 14:55:00,68.17,68.19,68.15,68.17,99593.0,44.8924,44.9056,44.8793,44.8924,99593.0
2015-06-08 15:00:00,68.17,68.19,68.14,68.16,159321.0,44.8924,44.9056,44.8727,44.8859,159321.0
2015-06-08 15:05:00,68.15,68.2,68.15,68.16,98878.0,44.8793,44.9122,44.8793,44.8859,98878.0
2015-06-08 15:10:00,68.17,68.17,68.09,68.13,176420.0,44.8924,44.8924,44.8398,44.8661,176420.0
2015-06-08 15:15:00,68.12,68.14,68.05,68.07,98432.0,44.8595,44.8727,44.8134,44.8266,98432.0
2015-06-08 15:20:00,68.07,68.11,68.01,68.03,106364.0,44.8266,44.8529,44.7871,44.8002,106364.0
2015-06-08 15:25:00,68.02,68.03,67.93,67.97,243341.0,44.7937,44.8002,44.7344,44.7607,243341.0
2015-06-08 15:30:00,67.97,67.98,67.87,67.88,81659.0,44.7607,44.7673,44.6949,44.7015,81659.0
2015-06-08 15:35:00,67.87,67.87,67.76,67.77,126139.0,44.6949,44.6949,44.6224,44.629,126139.0
2015-06-08 15:40:00,67.76,67.77,67.72,67.74,256704.0,44.6224,44.629,44.5961,44.6093,256704.0
2015-06-08 15:45:00,67.74,67.82,67.72,67.81,218334.0,44.6093,44.662,44.5961,44.6554,218334.0
2015-06-08 15:50:00,67.81,67.86,67.77,67.78,134477.0,44.6554,44.6883,44.629,44.6356,134477.0
2015-06-08 15:55:00,67.77,67.83,67.75,67.79,449402.0,44.629,44.6685,44.6159,44.6422,449402.0
2015-06-09 09:30:00,67.52,67.87,67.52,67.83,287758.0,44.4644,44.6949,44.4644,44.6685,287758.0
2015-06-09 09:35:00,67.82,67.96,67.59,67.85,185577.0,44.662,44.7541,44.5105,44.6817,185577.0
2015-06-09 09:40:00,67.84,67.98,67.64,67.7,211654.0,44.6751,44.7673,44.5434,44.5829,211654.0
2015-06-09 09:45:00,67.7,67.73,67.51,67.7,117863.0,44.5829,44.6027,44.4578,44.5829,117863.0
2015-06-09 09:50:00,67.68,67.83,67.63,67.67,150286.0,44.5698,44.6685,44.5368,44.5632,150286.0
2015-06-09 09:55:00,67.67,67.8,67.67,67.77,106621.0,44.5632,44.6488,44.5632,44.629,106621.0
2015-06-09 10:00:00,67.76,67.82,67.67,67.74,122205.0,44.6224,44.662,44.5632,44.6093,122205.0
2015-06-09 10:05:00,67.73,67.74,67.63,67.72,204108.0,44.6027,44.6093,44.5368,44.5961,204108.0
2015-06-09 10:10:00,67.73,67.84,67.71,67.77,210281.0,44.6027,44.6751,44.5895,44.629,210281.0
2015-06-09 10:15:00,67.78,67.85,67.77,67.8,119630.0,44.6356,44.6817,44.629,44.6488,119630.0
2015-06-09 10:20:00,67.8,67.94,67.8,67.92,129510.0,44.6488,44.741,44.6488,44.7278,129510.0
2015-06-09 10:25:00,67.92,67.93,67.83,67.88,156491.0,44.7278,44.7344,44.6685,44.7015,156491.0
2015-06-09 10:30:00,67.88,67.91,67.73,67.74,187443.0,44.7015,44.7212,44.6027,44.6093,187443.0
2015-06-09 10:35:00,67.73,67.83,67.71,67.82,151295.0,44.6027,44.6685,44.5895,44.662,151295.0
2015-06-09 10:40:00,67.83,67.9,67.79,67.89,119268.0,44.6685,44.7146,44.6422,44.708,119268.0
2015-06-09 10:45:00,67.89,67.9,67.83,67.83,98857.0,44.708,44.7146,44.6685,44.6685,98857.0
2015-06-09 10:50:00,67.84,67.91,67.83,67.9,84279.0,44.6751,44.7212,44.6685,44.7146,84279.0
2015-06-09 10:55:00,67.91,68.0,67.9,68.0,96707.0,44.7212,44.7805,44.7146,44.7805,96707.0
2015-06-09 11:00:00,68.0,68.08,67.97,67.98,108252.0,44.7805,44.8332,44.7607,44.7673,108252.0
2015-06-09 11:05:00,67.98,67.99,67.84,67.85,76954.0,44.7673,44.7739,44.6751,44.6817,76954.0
2015-06-09 11:10:00,67.84,67.93,67.84,67.86,96049.0,44.6751,44.7344,44.6751,44.6883,96049.0
2015-06-09 11:15:00,67.85,67.86,67.79,67.81,94713.0,44.6817,44.6883,44.6422,44.6554,94713.0
2015-06-09 11:20:00,67.81,67.81,67.72,67.77,95422.0,44.6554,44.6554,44.5961,44.629,95422.0
2015-06-09 11:25:00,67.77,67.84,67.76,67.84,53012.0,44.629,44.6751,44.6224,44.6751,53012.0
2015-06-09 11:30:00,67.84,67.95,67.84,67.88,92477.0,44.6751,44.7476,44.6751,44.7015,92477.0
2015-06-09 11:35:00,67.87,67.92,67.83,67.89,69223.0,44.6949,44.7278,44.6685,44.708,69223.0
2015-06-09 11:40:00,67.9,67.96,67.85,67.95,56756.0,44.7146,44.7541,44.6817,44.7476,56756.0
2015-06-09 11:45:00,67.95,67.99,67.89,67.9,74730.0,44.7476,44.7739,44.708,44.7146,74730.0
2015-06-09 11:50:00,67.9,67.99,67.89,67.91,68973.0,44.7146,44.7739,44.708,44.7212,68973.0
2015-06-09 11:55:00,67.92,67.96,67.89,67.96,41180.0,44.7278,44.7541,44.708,44.7541,41180.0
2015-06-09 12:00:00,67.96,67.98,67.87,67.91,76750.0,44.7541,44.7673,44.6949,44.7212,76750.0
2015-06-09 12:05:00,67.91,67.92,67.86,67.88,52683.0,44.7212,44.7278,44.6883,44.7015,52683.0
2015-06-09 12:10:00,67.87,67.88,67.82,67.85,76271.0,44.6949,44.7015,44.662,44.6817,76271.0
2015-06-09 12:15:00,67.85,67.85,67.82,67.83,56359.0,44.6817,44.6817,44.662,44.6685,56359.0
2015-06-09 12:20:00,67.83,67.89,67.82,67.89,36496.0,44.6685,44.708,44.662,44.708,36496.0
2015-06-09 12:25:00,67.89,67.9,67.83,67.86,41891.0,44.708,44.7146,44.6685,44.6883,41891.0
2015-06-09 12:30:00,67.85,67.9,67.83,67.9,34374.0,44.6817,44.7146,44.6685,44.7146,34374.0
2015-06-09 12:35:00,67.9,67.9,67.84,67.9,40621.0,44.7146,44.7146,44.6751,44.7146,40621.0
2015-06-09 12:40:00,67.9,67.9,67.83,67.85,40354.0,44.7146,44.7146,44.6685,44.6817,40354.0
2015-06-09 12:45:00,67.84,67.87,67.81,67.86,49541.0,44.6751,44.6949,44.6554,44.6883,49541.0
2015-06-09 12:50:00,67.86,67.89,67.8,67.86,151280.0,44.6883,44.708,44.6488,44.6883,151280.0
2015-06-09 12:55:00,67.87,67.9,67.81,67.9,47989.0,44.6949,44.7146,44.6554,44.7146,47989.0
2015-06-09 13:00:00,67.9,67.94,67.85,67.9,74643.0,44.7146,44.741,44.6817,44.7146,74643.0
2015-06-09 13:05:00,67.9,67.93,67.89,67.93,51535.0,44.7146,44.7344,44.708,44.7344,51535.0
2015-06-09 13:10:00,67.93,67.95,67.89,67.93,34848.0,44.7344,44.7476,44.708,44.7344,34848.0
2015-06-09 13:15:00,67.93,67.99,67.89,67.97,52890.0,44.7344,44.7739,44.708,44.7607,52890.0
2015-06-09 13:20:00,67.96,67.98,67.93,67.96,44543.0,44.7541,44.7673,44.7344,44.7541,44543.0
2015-06-09 13:25:00,67.96,68.0,67.94,67.99,48076.0,44.7541,44.7805,44.741,44.7739,48076.0
2015-06-09 13:30:00,67.99,68.02,67.96,67.97,47801.0,44.7739,44.7937,44.7541,44.7607,47801.0
2015-06-09 13:35:00,67.98,68.04,67.96,67.97,54870.0,44.7673,44.8068,44.7541,44.7607,54870.0
2015-06-09 13:40:00,67.97,68.0,67.95,67.98,55119.0,44.7607,44.7805,44.7476,44.7673,55119.0
2015-06-09 13:45:00,67.98,67.98,67.9,67.91,65711.0,44.7673,44.7673,44.7146,44.7212,65711.0
2015-06-09 13:50:00,67.91,67.92,67.9,67.91,58400.0,44.7212,44.7278,44.7146,44.7212,58400.0
2015-06-09 13:55:00,67.9,67.91,67.86,67.89,65968.0,44.7146,44.7212,44.6883,44.708,65968.0
2015-06-09 14:00:00,67.89,67.9,67.88,67.9,43322.0,44.708,44.7146,44.7015,44.7146,43322.0
2015-06-09 14:05:00,67.89,67.91,67.85,67.85,77877.0,44.708,44.7212,44.6817,44.6817,77877.0
2015-06-09 14:10:00,67.86,67.89,67.8,67.84,53353.0,44.6883,44.708,44.6488,44.6751,53353.0
2015-06-09 14:15:00,67.84,67.85,67.79,67.84,61769.0,44.6751,44.6817,44.6422,44.6751,61769.0
2015-06-09 14:20:00,67.83,67.85,67.73,67.73,72505.0,44.6685,44.6817,44.6027,44.6027,72505.0
2015-06-09 14:25:00,67.73,67.82,67.71,67.82,85104.0,44.6027,44.662,44.5895,44.662,85104.0
2015-06-09 14:30:00,67.83,67.88,67.83,67.86,45915.0,44.6685,44.7015,44.6685,44.6883,45915.0
2015-06-09 14:35:00,67.86,67.92,67.85,67.92,52561.0,44.6883,44.7278,44.6817,44.7278,52561.0
2015-06-09 14:40:00,67.92,67.97,67.91,67.96,63256.0,44.7278,44.7607,44.7212,44.7541,63256.0
2015-06-09 14:45:00,67.96,67.97,67.91,67.96,54092.0,44.7541,44.7607,44.7212,44.7541,54092.0
2015-06-09 14:50:00,67.96,67.96,67.83,67.85,50212.0,44.7541,44.7541,44.6685,44.6817,50212.0
2015-06-09 14:55:00,67.84,67.9,67.81,67.87,59239.0,44.6751,44.7146,44.6554,44.6949,59239.0
2015-06-09 15:00:00,67.86,67.86,67.75,67.75,92414.0,44.6883,44.6883,44.6159,44.6159,92414.0
2015-06-09 15:05:00,67.74,67.76,67.67,67.67,80759.0,44.6093,44.6224,44.5632,44.5632,80759.0
2015-06-09 15:10:00,67.67,67.7,67.63,67.65,76097.0,44.5632,44.5829,44.5368,44.55,76097.0
2015-06-09 15:15:00,67.65,67.68,67.6,67.68,96328.0,44.55,44.5698,44.5171,44.5698,96328.0
2015-06-09 15:20:00,67.67,67.68,67.58,67.65,127820.0,44.5632,44.5698,44.5039,44.55,127820.0
2015-06-09 15:25:00,67.64,67.66,67.6,67.66,88873.0,44.5434,44.5566,44.5171,44.5566,88873.0
2015-06-09 15:30:00,67.66,67.66,67.6,67.61,107421.0,44.5566,44.5566,44.5171,44.5237,107421.0
2015-06-09 15:35:00,67.61,67.67,67.6,67.67,114925.0,44.5237,44.5632,44.5171,44.5632,114925.0
2015-06-09 15:40:00,67.67,67.71,67.64,67.7,141269.0,44.5632,44.5895,44.5434,44.5829,141269.0
2015-06-09 15:45:00,67.69,67.71,67.66,67.68,128166.0,44.5763,44.5895,44.5566,44.5698,128166.0
2015-06-09 15:50:00,67.67,67.71,67.67,67.68,144908.0,44.5632,44.5895,44.5632,44.5698,144908.0
2015-06-09 15:55:00,67.68,67.73,67.65,67.65,371549.0,44.5698,44.6027,44.55,44.55,371549.0
2015-06-10 09:30:00,67.66,68.24,67.66,68.18,240550.0,44.5566,44.9385,44.5566,44.899,240550.0
2015-06-10 09:35:00,68.19,68.31,68.07,68.07,123030.0,44.9056,44.9846,44.8266,44.8266,123030.0
2015-06-10 09:40:00,68.06,68.12,67.99,68.03,130998.0,44.82,44.8595,44.7739,44.8002,130998.0
2015-06-10 09:45:00,68.03,68.18,68.01,68.04,63058.0,44.8002,44.899,44.7871,44.8068,63058.0
2015-06-10 09:50:00,68.04,68.09,67.89,67.95,77526.0,44.8068,44.8398,44.708,44.7476,77526.0
2015-06-10 09:55:00,67.94,67.95,67.83,67.86,76334.0,44.741,44.7476,44.6685,44.6883,76334.0
2015-06-10 10:00:00,67.86,67.88,67.76,67.77,76939.0,44.6883,44.7015,44.6224,44.629,76939.0
2015-06-10 10:05:00,67.77,67.96,67.77,67.92,57714.0,44.629,44.7541,44.629,44.7278,57714.0
2015-06-10 10:10:00,67.91,67.95,67.86,67.86,47332.0,44.7212,44.7476,44.6883,44.6883,47332.0
2015-06-10 10:15:00,67.87,67.9,67.77,67.78,153100.0,44.6949,44.7146,44.629,44.6356,153100.0
2015-06-10 10:20:00,67.77,67.79,67.73,67.75,48988.0,44.629,44.6422,44.6027,44.6159,48988.0
2015-06-10 10:25:00,67.75,67.76,67.54,67.7,105475.0,44.6159,44.6224,44.4776,44.5829,105475.0
2015-06-10 10:30:00,67.7,67.72,67.64,67.7,152844.0,44.5829,44.5961,44.5434,44.5829,152844.0
2015-06-10 10:35:00,67.7,67.81,67.7,67.73,110697.0,44.5829,44.6554,44.5829,44.6027,110697.0
2015-06-10 10:40:00,67.73,67.75,67.65,67.7,144015.0,44.6027,44.6159,44.55,44.5829,144015.0
2015-06-10 10:45:00,67.7,67.72,67.66,67.68,85200.0,44.5829,44.5961,44.5566,44.5698,85200.0
2015-06-10 10:50:00,67.69,67.74,67.65,67.71,85251.0,44.5763,44.6093,44.55,44.5895,85251.0
2015-06-10 10:55:00,67.71,67.78,67.7,67.76,62686.0,44.5895,44.6356,44.5829,44.6224,62686.0
2015-06-10 11:00:00,67.76,67.9,67.75,67.89,99893.0,44.6224,44.7146,44.6159,44.708,99893.0
2015-06-10 11:05:00,67.9,67.92,67.84,67.92,90803.0,44.7146,44.7278,44.6751,44.7278,90803.0
2015-06-10 11:10:00,67.92,68.19,67.91,68.05,164211.0,44.7278,44.9056,44.7212,44.8134,164211.0
2015-06-10 11:15:00,68.05,68.15,68.03,68.1,81537.0,44.8134,44.8793,44.8002,44.8463,81537.0
2015-06-10 11:20:00,68.1,68.14,68.03,68.14,56740.0,44.8463,44.8727,44.8002,44.8727,56740.0
2015-06-10 11:25:00,68.13,68.19,68.09,68.14,54611.0,44.8661,44.9056,44.8398,44.8727,54611.0
2015-06-10 11:30:00,68.14,68.16,67.96,67.97,94495.0,44.8727,44.8859,44.7541,44.7607,94495.0
2015-06-10 11:35:00,67.97,67.98,67.89,67.95,95217.0,44.7607,44.7673,44.708,44.7476,95217.0
2015-06-10 11:40:00,67.96,68.05,67.9,68.03,50450.0,44.7541,44.8134,44.7146,44.8002,50450.0
2015-06-10 11:45:00,68.02,68.03,67.96,67.99,35718.0,44.7937,44.8002,44.7541,44.7739,35718.0
2015-06-10 11:50:00,67.99,68.07,67.97,68.07,36901.0,44.7739,44.8266,44.7607,44.8266,36901.0
2015-06-10 11:55:00,68.08,68.1,68.07,68.08,26750.0,44.8332,44.8463,44.8266,44.8332,26750.0
2015-06-10 12:00:00,68.08,68.1,68.06,68.1,39962.0,44.8332,44.8463,44.82,44.8463,39962.0
2015-06-10 12:05:00,68.09,68.15,68.05,68.08,51974.0,44.8398,44.8793,44.8134,44.8332,51974.0
2015-06-10 12:10:00,68.07,68.14,68.07,68.13,26571.0,44.8266,44.8727,44.8266,44.8661,26571.0
2015-06-10 12:15:00,68.13,68.15,68.09,68.09,49348.0,44.8661,44.8793,44.8398,44.8398,49348.0
2015-06-10 12:20:00,68.1,68.16,68.09,68.11,65442.0,44.8463,44.8859,44.8398,44.8529,65442.0
2015-06-10 12:25:00,68.12,68.21,68.1,68.17,40443.0,44.8595,44.9188,44.8463,44.8924,40443.0
2015-06-10 12:30:00,68.18,68.23,68.17,68.22,41311.0,44.899,44.932,44.8924,44.9254,41311.0
2015-06-10 12:35:00,68.22,68.22,68.16,68.16,28747.0,44.9254,44.9254,44.8859,44.8859,28747.0
2015-06-10 12:40:00,68.16,68.25,68.16,68.23,41128.0,44.8859,44.9451,44.8859,44.932,41128.0
2015-06-10 12:45:00,68.23,68.25,68.23,68.23,49114.0,44.932,44.9451,44.932,44.932,49114.0
2015-06-10 12:50:00,68.24,68.25,68.22,68.25,23729.0,44.9385,44.9451,44.9254,44.9451,23729.0
2015-06-10 12:55:00,68.25,68.34,68.24,68.33,44834.0,44.9451,45.0044,44.9385,44.9978,44834.0
2015-06-10 13:00:00,68.33,68.34,68.22,68.27,37903.0,44.9978,45.0044,44.9254,44.9583,37903.0
2015-06-10 13:05:00,68.27,68.34,68.27,68.34,35926.0,44.9583,45.0044,44.9583,45.0044,35926.0
2015-06-10 13:10:00,68.33,68.33,68.28,68.29,50369.0,44.9978,44.9978,44.9649,44.9715,50369.0
2015-06-10 13:15:00,68.29,68.34,68.24,68.26,68781.0,44.9715,45.0044,44.9385,44.9517,68781.0
2015-06-10 13:20:00,68.25,68.35,68.25,68.32,66984.0,44.9451,45.011,44.9451,44.9912,66984.0
2015-06-10 13:25:00,68.31,68.32,68.24,68.26,42174.0,44.9846,44.9912,44.9385,44.9517,42174.0
2015-06-10 13:30:00,68.26,68.26,68.21,68.25,29195.0,44.9517,44.9517,44.9188,44.9451,29195.0
2015-06-10 13:35:00,68.25,68.32,68.24,68.3,41929.0,44.9451,44.9912,44.9385,44.978,41929.0
2015-06-10 13:40:00,68.3,68.38,68.28,68.3,52861.0,44.978,45.0307,44.9649,44.978,52861.0
2015-06-10 13:45:00,68.3,68.32,68.28,68.3,40763.0,44.978,44.9912,44.9649,44.978,40763.0
2015-06-10 13:50:00,68.31,68.32,68.26,68.31,29420.0,44.9846,44.9912,44.9517,44.9846,29420.0
2015-06-10 13:55:00,68.32,68.33,68.29,68.31,38395.0,44.9912,44.9978,44.9715,44.9846,38395.0
2015-06-10 14:00:00,68.32,68.4,68.32,68.4,47586.0,44.9912,45.0439,44.9912,45.0439,47586.0
2015-06-10 14:05:00,68.4,68.4,68.3,68.3,48410.0,45.0439,45.0439,44.978,44.978,48410.0
2015-06-10 14:10:00,68.31,68.32,68.26,68.3,41031.0,44.9846,44.9912,44.9517,44.978,41031.0
2015-06-10 14:15:00,68.31,68.38,68.3,68.38,32472.0,44.9846,45.0307,44.978,45.0307,32472.0
2015-06-10 14:20:00,68.39,68.41,68.34,68.39,45667.0,45.0373,45.0505,45.0044,45.0373,45667.0
2015-06-10 14:25:00,68.39,68.44,68.38,68.4,66575.0,45.0373,45.0702,45.0307,45.0439,66575.0
2015-06-10 14:30:00,68.4,68.41,68.36,68.38,42689.0,45.0439,45.0505,45.0176,45.0307,42689.0
2015-06-10 14:35:00,68.37,68.41,68.37,68.39,45413.0,45.0241,45.0505,45.0241,45.0373,45413.0
2015-06-10 14:40:00,68.39,68.4,68.36,68.4,31505.0,45.0373,45.0439,45.0176,45.0439,31505.0
2015-06-10 14:45:00,68.4,68.4,68.34,68.35,36171.0,45.0439,45.0439,45.0044,45.011,36171.0
2015-06-10 14:50:00,68.34,68.39,68.34,68.39,53169.0,45.0044,45.0373,45.0044,45.0373,53169.0
2015-06-10 14:55:00,68.4,68.4,68.32,68.35,42897.0,45.0439,45.0439,44.9912,45.011,42897.0
2015-06-10 15:00:00,68.35,68.37,68.26,68.28,71138.0,45.011,45.0241,44.9517,44.9649,71138.0
2015-06-10 15:05:00,68.29,68.32,68.28,68.28,31229.0,44.9715,44.9912,44.9649,44.9649,31229.0
2015-06-10 15:10:00,68.29,68.37,68.28,68.37,54324.0,44.9715,45.0241,44.9649,45.0241,54324.0
2015-06-10 15:15:00,68.37,68.37,68.3,68.3,61776.0,45.0241,45.0241,44.978,44.978,61776.0
2015-06-10 15:20:00,68.31,68.35,68.29,68.32,68995.0,44.9846,45.011,44.9715,44.9912,68995.0
2015-06-10 15:25:00,68.32,68.36,68.31,68.34,68280.0,44.9912,45.0176,44.9846,45.0044,68280.0
2015-06-10 15:30:00,68.35,68.35,68.23,68.25,94947.0,45.011,45.011,44.932,44.9451,94947.0
2015-06-10 15:35:00,68.25,68.25,68.13,68.15,84567.0,44.9451,44.9451,44.8661,44.8793,84567.0
2015-06-10 15:40:00,68.15,68.24,68.14,68.22,118061.0,44.8793,44.9385,44.8727,44.9254,118061.0
2015-06-10 15:45:00,68.23,68.27,68.21,68.24,120060.0,44.932,44.9583,44.9188,44.9385,120060.0
2015-06-10 15:50:00,68.24,68.28,68.21,68.21,164898.0,44.9385,44.9649,44.9188,44.9188,164898.0
2015-06-10 15:55:00,68.21,68.28,68.15,68.17,547660.0,44.9188,44.9649,44.8793,44.8924,547660.0
2015-06-11 09:30:00,68.67,68.67,68.04,68.14,207013.0,45.2217,45.2217,44.8068,44.8727,207013.0
2015-06-11 09:35:00,68.15,68.44,68.14,68.19,154130.0,44.8793,45.0702,44.8727,44.9056,154130.0
2015-06-11 09:40:00,68.18,68.24,68.09,68.16,91572.0,44.899,44.9385,44.8398,44.8859,91572.0
2015-06-11 09:45:00,68.16,68.24,68.04,68.05,88166.0,44.8859,44.9385,44.8068,44.8134,88166.0
2015-06-11 09:50:00,68.06,68.16,68.01,68.02,174784.0,44.82,44.8859,44.7871,44.7937,174784.0
2015-06-11 09:55:00,68.01,68.02,67.88,68.0,99345.0,44.7871,44.7937,44.7015,44.7805,99345.0
2015-06-11 10:00:00,68.0,68.09,67.92,68.0,228310.0,44.7805,44.8398,44.7278,44.7805,228310.0
2015-06-11 10:05:00,68.0,68.09,67.9,67.99,107327.0,44.7805,44.8398,44.7146,44.7739,107327.0
2015-06-11 10:10:00,68.0,68.06,67.94,67.98,79054.0,44.7805,44.82,44.741,44.7673,79054.0
2015-06-11 10:15:00,67.99,68.0,67.88,67.92,80597.0,44.7739,44.7805,44.7015,44.7278,80597.0
2015-06-11 10:20:00,67.92,67.94,67.85,67.85,190094.0,44.7278,44.741,44.6817,44.6817,190094.0
2015-06-11 10:25:00,67.85,67.88,67.76,67.77,98134.0,44.6817,44.7015,44.6224,44.629,98134.0
2015-06-11 10:30:00,67.77,67.81,67.67,67.73,157558.0,44.629,44.6554,44.5632,44.6027,157558.0
2015-06-11 10:35:00,67.72,67.86,67.69,67.81,82305.0,44.5961,44.6883,44.5763,44.6554,82305.0
2015-06-11 10:40:00,67.8,67.93,67.73,67.73,78648.0,44.6488,44.7344,44.6027,44.6027,78648.0
2015-06-11 10:45:00,67.73,67.98,67.73,67.98,71159.0,44.6027,44.7673,44.6027,44.7673,71159.0
2015-06-11 10:50:00,67.97,68.01,67.8,67.8,73415.0,44.7607,44.7871,44.6488,44.6488,73415.0
2015-06-11 10:55:00,67.8,67.81,67.65,67.68,105678.0,44.6488,44.6554,44.55,44.5698,105678.0
2015-06-11 11:00:00,67.69,67.79,67.65,67.74,92058.0,44.5763,44.6422,44.55,44.6093,92058.0
2015-06-11 11:05:00,67.74,67.89,67.73,67.89,64335.0,44.6093,44.708,44.6027,44.708,64335.0
2015-06-11 11:10:00,67.88,67.93,67.82,67.87,46640.0,44.7015,44.7344,44.662,44.6949,46640.0
2015-06-11 11:15:00,67.87,67.95,67.87,67.91,47580.0,44.6949,44.7476,44.6949,44.7212,47580.0
2015-06-11 11:20:00,67.91,67.93,67.79,67.83,61098.0,44.7212,44.7344,44.6422,44.6685,61098.0
2015-06-11 11:25:00,67.83,67.95,67.83,67.87,46290.0,44.6685,44.7476,44.6685,44.6949,46290.0
2015-06-11 11:30:00,67.87,67.94,67.87,67.93,30775.0,44.6949,44.741,44.6949,44.7344,30775.0
2015-06-11 11:35:00,67.92,67.95,67.87,67.88,42795.0,44.7278,44.7476,44.6949,44.7015,42795.0
2015-06-11 11:40:00,67.88,67.89,67.79,67.82,63526.0,44.7015,44.708,44.6422,44.662,63526.0
2015-06-11 11:45:00,67.82,67.91,67.82,67.9,39251.0,44.662,44.7212,44.662,44.7146,39251.0
2015-06-11 11:50:00,67.9,67.97,67.89,67.93,49243.0,44.7146,44.7607,44.708,44.7344,49243.0
2015-06-11 11:55:00,67.94,67.95,67.89,67.93,163390.0,44.741,44.7476,44.708,44.7344,163390.0
2015-06-11 12:00:00,67.92,68.01,67.92,68.01,33598.0,44.7278,44.7871,44.7278,44.7871,33598.0
2015-06-11 12:05:00,68.01,68.05,67.97,67.98,45844.0,44.7871,44.8134,44.7607,44.7673,45844.0
2015-06-11 12:10:00,67.98,68.0,67.95,67.99,23171.0,44.7673,44.7805,44.7476,44.7739,23171.0
2015-06-11 12:15:00,68.0,68.03,67.95,68.02,40509.0,44.7805,44.8002,44.7476,44.7937,40509.0
2015-06-11 12:20:00,68.01,68.04,67.99,68.02,31409.0,44.7871,44.8068,44.7739,44.7937,31409.0
2015-06-11 12:25:00,68.03,68.05,67.99,68.03,32377.0,44.8002,44.8134,44.7739,44.8002,32377.0
2015-06-11 12:30:00,68.04,68.05,68.0,68.03,27736.0,44.8068,44.8134,44.7805,44.8002,27736.0
2015-06-11 12:35:00,68.03,68.06,68.03,68.06,20461.0,44.8002,44.82,44.8002,44.82,20461.0
2015-06-11 12:40:00,68.06,68.07,68.03,68.05,33284.0,44.82,44.8266,44.8002,44.8134,33284.0
2015-06-11 12:45:00,68.05,68.05,68.02,68.03,32946.0,44.8134,44.8134,44.7937,44.8002,32946.0
2015-06-11 12:50:00,68.03,68.06,68.02,68.05,25248.0,44.8002,44.82,44.7937,44.8134,25248.0
2015-06-11 12:55:00,68.05,68.13,68.04,68.13,24425.0,44.8134,44.8661,44.8068,44.8661,24425.0
2015-06-11 13:00:00,68.12,68.13,68.08,68.11,28574.0,44.8595,44.8661,44.8332,44.8529,28574.0
2015-06-11 13:05:00,68.11,68.15,68.07,68.07,40970.0,44.8529,44.8793,44.8266,44.8266,40970.0
2015-06-11 13:10:00,68.08,68.11,68.06,68.1,23605.0,44.8332,44.8529,44.82,44.8463,23605.0
2015-06-11 13:15:00,68.1,68.17,68.09,68.17,26664.0,44.8463,44.8924,44.8398,44.8924,26664.0
2015-06-11 13:20:00,68.17,68.18,68.1,68.11,43259.0,44.8924,44.899,44.8463,44.8529,43259.0
2015-06-11 13:25:00,68.11,68.22,68.1,68.21,48014.0,44.8529,44.9254,44.8463,44.9188,48014.0
2015-06-11 13:30:00,68.22,68.24,68.18,68.2,30786.0,44.9254,44.9385,44.899,44.9122,30786.0
2015-06-11 13:35:00,68.2,68.2,68.18,68.19,38300.0,44.9122,44.9122,44.899,44.9056,38300.0
2015-06-11 13:40:00,68.19,68.22,68.15,68.2,66237.0,44.9056,44.9254,44.8793,44.9122,66237.0
2015-06-11 13:45:00,68.2,68.27,68.18,68.22,70966.0,44.9122,44.9583,44.899,44.9254,70966.0
2015-06-11 13:50:00,68.22,68.26,68.18,68.22,249058.0,44.9254,44.9517,44.899,44.9254,249058.0
2015-06-11 13:55:00,68.22,68.25,68.19,68.23,42368.0,44.9254,44.9451,44.9056,44.932,42368.0
2015-06-11 14:00:00,68.24,68.26,68.21,68.22,28689.0,44.9385,44.9517,44.9188,44.9254,28689.0
2015-06-11 14:05:00,68.21,68.24,68.21,68.22,40044.0,44.9188,44.9385,44.9188,44.9254,40044.0
2015-06-11 14:10:00,68.22,68.24,68.2,68.21,48709.0,44.9254,44.9385,44.9122,44.9188,48709.0
2015-06-11 14:15:00,68.22,68.23,68.2,68.22,31410.0,44.9254,44.932,44.9122,44.9254,31410.0
2015-06-11 14:20:00,68.21,68.23,68.19,68.19,47685.0,44.9188,44.932,44.9056,44.9056,47685.0
2015-06-11 14:25:00,68.18,68.2,68.16,68.17,45195.0,44.899,44.9122,44.8859,44.8924,45195.0
2015-06-11 14:30:00,68.17,68.21,68.17,68.2,30623.0,44.8924,44.9188,44.8924,44.9122,30623.0
2015-06-11 14:35:00,68.2,68.25,68.2,68.22,41724.0,44.9122,44.9451,44.9122,44.9254,41724.0
2015-06-11 14:40:00,68.22,68.25,68.21,68.22,37835.0,44.9254,44.9451,44.9188,44.9254,37835.0
2015-06-11 14:45:00,68.21,68.26,68.19,68.26,45313.0,44.9188,44.9517,44.9056,44.9517,45313.0
2015-06-11 14:50:00,68.26,68.29,68.24,68.25,33614.0,44.9517,44.9715,44.9385,44.9451,33614.0
2015-06-11 14:55:00,68.25,68.26,68.21,68.25,37454.0,44.9451,44.9517,44.9188,44.9451,37454.0
2015-06-11 15:00:00,68.25,68.25,68.17,68.19,54930.0,44.9451,44.9451,44.8924,44.9056,54930.0
2015-06-11 15:05:00,68.18,68.2,68.16,68.18,24675.0,44.899,44.9122,44.8859,44.899,24675.0
2015-06-11 15:10:00,68.19,68.24,68.16,68.23,44372.0,44.9056,44.9385,44.8859,44.932,44372.0
2015-06-11 15:15:00,68.23,68.23,68.16,68.18,51145.0,44.932,44.932,44.8859,44.899,51145.0
2015-06-11 15:20:00,68.19,68.22,68.17,68.18,46509.0,44.9056,44.9254,44.8924,44.899,46509.0
2015-06-11 15:25:00,68.17,68.18,68.13,68.17,59933.0,44.8924,44.899,44.8661,44.8924,59933.0
2015-06-11 15:30:00,68.17,68.18,68.11,68.11,61550.0,44.8924,44.899,44.8529,44.8529,61550.0
2015-06-11 15:35:00,68.11,68.16,68.1,68.16,59401.0,44.8529,44.8859,44.8463,44.8859,59401.0
2015-06-11 15:40:00,68.16,68.17,68.12,68.15,79810.0,44.8859,44.8924,44.8595,44.8793,79810.0
2015-06-11 15:45:00,68.14,68.16,68.01,68.01,112943.0,44.8727,44.8859,44.7871,44.7871,112943.0
2015-06-11 15:50:00,68.02,68.02,67.97,68.01,177812.0,44.7937,44.7937,44.7607,44.7871,177812.0
2015-06-11 15:55:00,68.0,68.06,67.98,68.05,313045.0,44.7805,44.82,44.7673,44.8134,313045.0
2015-06-12 09:30:00,67.89,67.89,67.2,67.35,335913.0,44.708,44.708,44.2537,44.3524,335913.0
2015-06-12 09:35:00,67.35,67.41,67.21,67.23,188669.0,44.3524,44.392,44.2602,44.2734,188669.0
2015-06-12 09:40:00,67.2,67.27,67.05,67.06,97066.0,44.2537,44.2998,44.1549,44.1615,97066.0
2015-06-12 09:45:00,67.06,67.21,67.06,67.14,76242.0,44.1615,44.2602,44.1615,44.2141,76242.0
2015-06-12 09:50:00,67.14,67.3,67.06,67.16,283697.0,44.2141,44.3195,44.1615,44.2273,283697.0
2015-06-12 09:55:00,67.16,67.25,66.96,67.0,280057.0,44.2273,44.2866,44.0956,44.122,280057.0
2015-06-12 10:00:00,67.02,67.18,66.97,67.12,256376.0,44.1351,44.2405,44.1022,44.201,256376.0
2015-06-12 10:05:00,67.14,67.29,67.12,67.24,122738.0,44.2141,44.3129,44.201,44.28,122738.0
2015-06-12 10:10:00,67.24,67.27,67.15,67.16,107756.0,44.28,44.2998,44.2207,44.2273,107756.0
2015-06-12 10:15:00,67.17,67.29,67.14,67.19,353336.0,44.2339,44.3129,44.2141,44.2471,353336.0
2015-06-12 10:20:00,67.18,67.18,67.07,67.07,90998.0,44.2405,44.2405,44.168,44.168,90998.0
2015-06-12 10:25:00,67.06,67.13,66.96,66.96,60428.0,44.1615,44.2076,44.0956,44.0956,60428.0
2015-06-12 10:30:00,66.97,67.02,66.84,66.84,117772.0,44.1022,44.1351,44.0166,44.0166,117772.0
2015-06-12 10:35:00,66.84,66.87,66.79,66.84,80967.0,44.0166,44.0363,43.9837,44.0166,80967.0
2015-06-12 10:40:00,66.83,66.84,66.76,66.77,55348.0,44.01,44.0166,43.9639,43.9705,55348.0
2015-06-12 10:45:00,66.78,66.79,66.69,66.72,81018.0,43.9771,43.9837,43.9178,43.9376,81018.0
2015-06-12 10:50:00,66.72,66.77,66.71,66.73,121491.0,43.9376,43.9705,43.931,43.9441,121491.0
2015-06-12 10:55:00,66.73,66.73,66.61,66.68,148173.0,43.9441,43.9441,43.8651,43.9112,148173.0
2015-06-12 11:00:00,66.68,66.69,66.62,66.65,58675.0,43.9112,43.9178,43.8717,43.8915,58675.0
2015-06-12 11:05:00,66.66,66.66,66.59,66.64,593656.0,43.898,43.898,43.852,43.8849,593656.0
2015-06-12 11:10:00,66.64,66.65,66.61,66.65,96968.0,43.8849,43.8915,43.8651,43.8915,96968.0
2015-06-12 11:15:00,66.65,66.68,66.62,66.65,161465.0,43.8915,43.9112,43.8717,43.8915,161465.0
2015-06-12 11:20:00,66.65,66.68,66.6,66.66,79362.0,43.8915,43.9112,43.8585,43.898,79362.0
2015-06-12 11:25:00,66.66,66.83,66.66,66.75,110392.0,43.898,44.01,43.898,43.9573,110392.0
2015-06-12 11:30:00,66.77,66.82,66.73,66.81,95085.0,43.9705,44.0034,43.9441,43.9968,95085.0
2015-06-12 11:35:00,66.8,66.92,66.79,66.92,57508.0,43.9902,44.0693,43.9837,44.0693,57508.0
2015-06-12 11:40:00,66.92,67.0,66.91,66.98,56543.0,44.0693,44.122,44.0627,44.1088,56543.0
2015-06-12 11:45:00,66.98,67.0,66.97,66.97,63689.0,44.1088,44.122,44.1022,44.1022,63689.0
2015-06-12 11:50:00,66.98,67.05,66.98,67.0,114990.0,44.1088,44.1549,44.1088,44.122,114990.0
2015-06-12 11:55:00,67.0,67.06,66.98,67.05,56960.0,44.122,44.1615,44.1088,44.1549,56960.0
2015-06-12 12:00:00,67.06,67.15,67.05,67.15,77053.0,44.1615,44.2207,44.1549,44.2207,77053.0
2015-06-12 12:05:00,67.15,67.16,67.08,67.11,41325.0,44.2207,44.2273,44.1746,44.1944,41325.0
2015-06-12 12:10:00,67.11,67.11,67.01,67.02,40972.0,44.1944,44.1944,44.1285,44.1351,40972.0
2015-06-12 12:15:00,67.02,67.13,67.02,67.12,25955.0,44.1351,44.2076,44.1351,44.201,25955.0
2015-06-12 12:20:00,67.12,67.15,67.08,67.15,22099.0,44.201,44.2207,44.1746,44.2207,22099.0
2015-06-12 12:25:00,67.15,67.18,67.08,67.1,80469.0,44.2207,44.2405,44.1746,44.1878,80469.0
2015-06-12 12:30:00,67.1,67.12,67.06,67.11,27469.0,44.1878,44.201,44.1615,44.1944,27469.0
2015-06-12 12:35:00,67.12,67.16,67.11,67.15,47296.0,44.201,44.2273,44.1944,44.2207,47296.0
2015-06-12 12:40:00,67.15,67.15,67.07,67.11,30167.0,44.2207,44.2207,44.168,44.1944,30167.0
2015-06-12 12:45:00,67.1,67.13,67.09,67.13,23532.0,44.1878,44.2076,44.1812,44.2076,23532.0
2015-06-12 12:50:00,67.13,67.17,67.08,67.11,25992.0,44.2076,44.2339,44.1746,44.1944,25992.0
2015-06-12 12:55:00,67.11,67.13,67.09,67.09,16640.0,44.1944,44.2076,44.1812,44.1812,16640.0
2015-06-12 13:00:00,67.1,67.11,67.06,67.07,40549.0,44.1878,44.1944,44.1615,44.168,40549.0
2015-06-12 13:05:00,67.06,67.11,67.02,67.09,27171.0,44.1615,44.1944,44.1351,44.1812,27171.0
2015-06-12 13:10:00,67.09,67.12,67.07,67.1,16903.0,44.1812,44.201,44.168,44.1878,16903.0
2015-06-12 13:15:00,67.1,67.11,67.07,67.08,20491.0,44.1878,44.1944,44.168,44.1746,20491.0
2015-06-12 13:20:00,67.09,67.11,67.07,67.1,26653.0,44.1812,44.1944,44.168,44.1878,26653.0
2015-06-12 13:25:00,67.11,67.17,67.1,67.16,18434.0,44.1944,44.2339,44.1878,44.2273,18434.0
2015-06-12 13:30:00,67.17,67.23,67.17,67.21,50091.0,44.2339,44.2734,44.2339,44.2602,50091.0
2015-06-12 13:35:00,67.22,67.23,67.18,67.22,35036.0,44.2668,44.2734,44.2405,44.2668,35036.0
2015-06-12 13:40:00,67.22,67.22,67.18,67.18,78615.0,44.2668,44.2668,44.2405,44.2405,78615.0
2015-06-12 13:45:00,67.18,67.2,67.16,67.16,23505.0,44.2405,44.2537,44.2273,44.2273,23505.0
2015-06-12 13:50:00,67.16,67.17,67.09,67.16,42447.0,44.2273,44.2339,44.1812,44.2273,42447.0
2015-06-12 13:55:00,67.16,67.17,67.14,67.17,25535.0,44.2273,44.2339,44.2141,44.2339,25535.0
2015-06-12 14:00:00,67.17,67.18,67.13,67.17,24787.0,44.2339,44.2405,44.2076,44.2339,24787.0
2015-06-12 14:05:00,67.17,67.18,67.03,67.04,68137.0,44.2339,44.2405,44.1417,44.1483,68137.0
2015-06-12 14:10:00,67.04,67.09,67.03,67.06,25920.0,44.1483,44.1812,44.1417,44.1615,25920.0
2015-06-12 14:15:00,67.06,67.1,67.05,67.06,26789.0,44.1615,44.1878,44.1549,44.1615,26789.0
2015-06-12 14:20:00,67.06,67.08,67.05,67.08,18716.0,44.1615,44.1746,44.1549,44.1746,18716.0
2015-06-12 14:25:00,67.07,67.08,67.03,67.03,26693.0,44.168,44.1746,44.1417,44.1417,26693.0
2015-06-12 14:30:00,67.03,67.04,66.91,66.97,65411.0,44.1417,44.1483,44.0627,44.1022,65411.0
2015-06-12 14:35:00,66.96,67.02,66.95,67.01,30636.0,44.0956,44.1351,44.089,44.1285,30636.0
2015-06-12 14:40:00,67.02,67.06,67.01,67.04,46081.0,44.1351,44.1615,44.1285,44.1483,46081.0
2015-06-12 14:45:00,67.05,67.05,67.0,67.01,30009.0,44.1549,44.1549,44.122,44.1285,30009.0
2015-06-12 14:50:00,67.01,67.03,67.0,67.03,29401.0,44.1285,44.1417,44.122,44.1417,29401.0
2015-06-12 14:55:00,67.02,67.05,66.94,66.99,57390.0,44.1351,44.1549,44.0824,44.1154,57390.0
2015-06-12 15:00:00,66.98,67.0,66.95,66.97,44055.0,44.1088,44.122,44.089,44.1022,44055.0
2015-06-12 15:05:00,66.97,67.0,66.95,66.98,31664.0,44.1022,44.122,44.089,44.1088,31664.0
2015-06-12 15:10:00,66.97,67.03,66.94,66.96,60615.0,44.1022,44.1417,44.0824,44.0956,60615.0
2015-06-12 15:15:00,66.96,67.0,66.94,66.99,39441.0,44.0956,44.122,44.0824,44.1154,39441.0
2015-06-12 15:20:00,67.0,67.04,66.99,67.03,38339.0,44.122,44.1483,44.1154,44.1417,38339.0
2015-06-12 15:25:00,67.02,67.11,67.02,67.1,50614.0,44.1351,44.1944,44.1351,44.1878,50614.0
2015-06-12 15:30:00,67.11,67.14,67.1,67.12,55748.0,44.1944,44.2141,44.1878,44.201,55748.0
2015-06-12 15:35:00,67.13,67.16,67.04,67.06,116943.0,44.2076,44.2273,44.1483,44.1615,116943.0
2015-06-12 15:40:00,67.05,67.09,67.04,67.06,66468.0,44.1549,44.1812,44.1483,44.1615,66468.0
2015-06-12 15:45:00,67.06,67.08,67.04,67.08,97075.0,44.1615,44.1746,44.1483,44.1746,97075.0
2015-06-12 15:50:00,67.07,67.1,67.05,67.09,113336.0,44.168,44.1878,44.1549,44.1812,113336.0
2015-06-12 15:55:00,67.09,67.1,67.04,67.05,239262.0,44.1812,44.1878,44.1483,44.1549,239262.0
2015-06-15 09:30:00,66.66,66.76,66.1,66.37,222569.0,43.898,43.9639,43.5293,43.7071,222569.0
2015-06-15 09:35:00,66.28,66.56,66.26,66.56,66502.0,43.6478,43.8322,43.6346,43.8322,66502.0
2015-06-15 09:40:00,66.54,66.57,66.34,66.38,77894.0,43.819,43.8388,43.6873,43.7137,77894.0
2015-06-15 09:45:00,66.39,66.53,66.31,66.41,85873.0,43.7202,43.8124,43.6676,43.7334,85873.0
2015-06-15 09:50:00,66.4,66.5,66.27,66.5,85270.0,43.7268,43.7927,43.6412,43.7927,85270.0
2015-06-15 09:55:00,66.52,66.65,66.5,66.63,65902.0,43.8059,43.8915,43.7927,43.8783,65902.0
2015-06-15 10:00:00,66.62,66.74,66.53,66.69,66022.0,43.8717,43.9507,43.8124,43.9178,66022.0
2015-06-15 10:05:00,66.69,66.75,66.63,66.7,50088.0,43.9178,43.9573,43.8783,43.9244,50088.0
2015-06-15 10:10:00,66.7,66.72,66.64,66.65,83151.0,43.9244,43.9376,43.8849,43.8915,83151.0
2015-06-15 10:15:00,66.65,66.72,66.61,66.62,70830.0,43.8915,43.9376,43.8651,43.8717,70830.0
2015-06-15 10:20:00,66.61,66.67,66.55,66.56,59121.0,43.8651,43.9046,43.8256,43.8322,59121.0
2015-06-15 10:25:00,66.57,66.58,66.48,66.53,55336.0,43.8388,43.8454,43.7795,43.8124,55336.0
2015-06-15 10:30:00,66.54,66.54,66.41,66.43,69547.0,43.819,43.819,43.7334,43.7466,69547.0
2015-06-15 10:35:00,66.43,66.6,66.42,66.55,64688.0,43.7466,43.8585,43.74,43.8256,64688.0
2015-06-15 10:40:00,66.53,66.55,66.45,66.45,49794.0,43.8124,43.8256,43.7598,43.7598,49794.0
2015-06-15 10:45:00,66.45,66.61,66.45,66.6,45314.0,43.7598,43.8651,43.7598,43.8585,45314.0
2015-06-15 10:50:00,66.6,66.62,66.53,66.56,36045.0,43.8585,43.8717,43.8124,43.8322,36045.0
2015-06-15 10:55:00,66.55,66.71,66.55,66.7,48774.0,43.8256,43.931,43.8256,43.9244,48774.0
2015-06-15 11:00:00,66.7,66.88,66.7,66.76,60532.0,43.9244,44.0429,43.9244,43.9639,60532.0
2015-06-15 11:05:00,66.76,66.82,66.74,66.8,67815.0,43.9639,44.0034,43.9507,43.9902,67815.0
2015-06-15 11:10:00,66.81,66.91,66.81,66.84,41108.0,43.9968,44.0627,43.9968,44.0166,41108.0
2015-06-15 11:15:00,66.85,66.88,66.76,66.78,64513.0,44.0232,44.0429,43.9639,43.9771,64513.0
2015-06-15 11:20:00,66.78,66.82,66.65,66.7,42221.0,43.9771,44.0034,43.8915,43.9244,42221.0
2015-06-15 11:25:00,66.69,66.7,66.59,66.6,46379.0,43.9178,43.9244,43.852,43.8585,46379.0
2015-06-15 11:30:00,66.6,66.66,66.6,66.63,39686.0,43.8585,43.898,43.8585,43.8783,39686.0
2015-06-15 11:35:00,66.64,66.76,66.64,66.73,57326.0,43.8849,43.9639,43.8849,43.9441,57326.0
2015-06-15 11:40:00,66.73,66.77,66.71,66.75,33429.0,43.9441,43.9705,43.931,43.9573,33429.0
2015-06-15 11:45:00,66.75,66.8,66.73,66.8,35607.0,43.9573,43.9902,43.9441,43.9902,35607.0
2015-06-15 11:50:00,66.8,66.83,66.74,66.81,54676.0,43.9902,44.01,43.9507,43.9968,54676.0
2015-06-15 11:55:00,66.81,66.82,66.73,66.76,32981.0,43.9968,44.0034,43.9441,43.9639,32981.0
2015-06-15 12:00:00,66.76,66.81,66.74,66.81,42839.0,43.9639,43.9968,43.9507,43.9968,42839.0
2015-06-15 12:05:00,66.8,66.89,66.79,66.87,35924.0,43.9902,44.0495,43.9837,44.0363,35924.0
2015-06-15 12:10:00,66.86,66.88,66.81,66.88,28707.0,44.0298,44.0429,43.9968,44.0429,28707.0
2015-06-15 12:15:00,66.88,66.89,66.86,66.89,17888.0,44.0429,44.0495,44.0298,44.0495,17888.0
2015-06-15 12:20:00,66.89,66.93,66.86,66.89,30218.0,44.0495,44.0759,44.0298,44.0495,30218.0
2015-06-15 12:25:00,66.89,66.9,66.83,66.84,32928.0,44.0495,44.0561,44.01,44.0166,32928.0
2015-06-15 12:30:00,66.84,66.86,66.83,66.84,20780.0,44.0166,44.0298,44.01,44.0166,20780.0
2015-06-15 12:35:00,66.84,66.85,66.77,66.84,40940.0,44.0166,44.0232,43.9705,44.0166,40940.0
2015-06-15 12:40:00,66.84,66.87,66.8,66.85,32755.0,44.0166,44.0363,43.9902,44.0232,32755.0
2015-06-15 12:45:00,66.84,66.86,66.84,66.85,58999.0,44.0166,44.0298,44.0166,44.0232,58999.0
2015-06-15 12:50:00,66.86,66.96,66.85,66.94,45066.0,44.0298,44.0956,44.0232,44.0824,45066.0
2015-06-15 12:55:00,66.94,66.95,66.89,66.9,35721.0,44.0824,44.089,44.0495,44.0561,35721.0
2015-06-15 13:00:00,66.91,66.91,66.89,66.89,25720.0,44.0627,44.0627,44.0495,44.0495,25720.0
2015-06-15 13:05:00,66.89,66.9,66.85,66.88,26839.0,44.0495,44.0561,44.0232,44.0429,26839.0
2015-06-15 13:10:00,66.87,66.9,66.84,66.86,33063.0,44.0363,44.0561,44.0166,44.0298,33063.0
2015-06-15 13:15:00,66.86,66.88,66.86,66.87,38584.0,44.0298,44.0429,44.0298,44.0363,38584.0
2015-06-15 13:20:00,66.87,66.88,66.85,66.87,31771.0,44.0363,44.0429,44.0232,44.0363,31771.0
2015-06-15 13:25:00,66.87,66.88,66.84,66.85,36785.0,44.0363,44.0429,44.0166,44.0232,36785.0
2015-06-15 13:30:00,66.85,66.86,66.83,66.84,29090.0,44.0232,44.0298,44.01,44.0166,29090.0
2015-06-15 13:35:00,66.84,66.87,66.84,66.85,57870.0,44.0166,44.0363,44.0166,44.0232,57870.0
2015-06-15 13:40:00,66.85,66.86,66.77,66.85,86429.0,44.0232,44.0298,43.9705,44.0232,86429.0
2015-06-15 13:45:00,66.85,66.86,66.83,66.84,47616.0,44.0232,44.0298,44.01,44.0166,47616.0
2015-06-15 13:50:00,66.84,66.9,66.64,66.77,226647.0,44.0166,44.0561,43.8849,43.9705,226647.0
2015-06-15 13:55:00,66.79,66.82,66.74,66.79,446326.0,43.9837,44.0034,43.9507,43.9837,446326.0
2015-06-15 14:00:00,66.8,66.84,66.72,66.8,88891.0,43.9902,44.0166,43.9376,43.9902,88891.0
2015-06-15 14:05:00,66.79,66.8,66.73,66.75,121231.0,43.9837,43.9902,43.9441,43.9573,121231.0
2015-06-15 14:10:00,66.76,66.83,66.75,66.79,67168.0,43.9639,44.01,43.9573,43.9837,67168.0
2015-06-15 14:15:00,66.8,66.88,66.79,66.87,74771.0,43.9902,44.0429,43.9837,44.0363,74771.0
2015-06-15 14:20:00,66.88,66.92,66.85,66.88,66627.0,44.0429,44.0693,44.0232,44.0429,66627.0
2015-06-15 14:25:00,66.87,66.9,66.85,66.88,77775.0,44.0363,44.0561,44.0232,44.0429,77775.0
2015-06-15 14:30:00,66.88,67.0,66.88,66.93,61200.0,44.0429,44.122,44.0429,44.0759,61200.0
2015-06-15 14:35:00,66.94,66.96,66.91,66.95,66245.0,44.0824,44.0956,44.0627,44.089,66245.0
2015-06-15 14:40:00,66.96,66.98,66.91,66.98,43907.0,44.0956,44.1088,44.0627,44.1088,43907.0
2015-06-15 14:45:00,66.97,66.99,66.95,66.96,46673.0,44.1022,44.1154,44.089,44.0956,46673.0
2015-06-15 14:50:00,66.95,66.97,66.89,66.92,105233.0,44.089,44.1022,44.0495,44.0693,105233.0
2015-06-15 14:55:00,66.92,66.95,66.9,66.95,80407.0,44.0693,44.089,44.0561,44.089,80407.0
2015-06-15 15:00:00,66.94,66.95,66.9,66.9,69660.0,44.0824,44.089,44.0561,44.0561,69660.0
2015-06-15 15:05:00,66.9,66.92,66.87,66.9,111480.0,44.0561,44.0693,44.0363,44.0561,111480.0
2015-06-15 15:10:00,66.91,66.94,66.89,66.94,82106.0,44.0627,44.0824,44.0495,44.0824,82106.0
2015-06-15 15:15:00,66.93,66.94,66.88,66.9,63434.0,44.0759,44.0824,44.0429,44.0561,63434.0
2015-06-15 15:20:00,66.89,66.91,66.86,66.87,55990.0,44.0495,44.0627,44.0298,44.0363,55990.0
2015-06-15 15:25:00,66.87,66.92,66.87,66.91,44610.0,44.0363,44.0693,44.0363,44.0627,44610.0
2015-06-15 15:30:00,66.92,66.94,66.89,66.94,85826.0,44.0693,44.0824,44.0495,44.0824,85826.0
2015-06-15 15:35:00,66.93,66.96,66.92,66.95,75207.0,44.0759,44.0956,44.0693,44.089,75207.0
2015-06-15 15:40:00,66.95,67.0,66.93,66.95,69056.0,44.089,44.122,44.0759,44.089,69056.0
2015-06-15 15:45:00,66.94,67.0,66.9,66.98,120720.0,44.0824,44.122,44.0561,44.1088,120720.0
2015-06-15 15:50:00,66.98,67.05,66.97,67.02,128204.0,44.1088,44.1549,44.1022,44.1351,128204.0
2015-06-15 15:55:00,67.01,67.01,66.91,66.92,277232.0,44.1285,44.1285,44.0627,44.0693,277232.0
2015-06-16 09:30:00,66.72,66.98,66.62,66.65,189301.0,43.9376,44.1088,43.8717,43.8915,189301.0
2015-06-16 09:35:00,66.67,67.16,66.65,67.11,97972.0,43.9046,44.2273,43.8915,44.1944,97972.0
2015-06-16 09:40:00,67.1,67.29,67.08,67.1,67949.0,44.1878,44.3129,44.1746,44.1878,67949.0
2015-06-16 09:45:00,67.11,67.27,67.1,67.23,81435.0,44.1944,44.2998,44.1878,44.2734,81435.0
2015-06-16 09:50:00,67.23,67.23,67.14,67.22,67689.0,44.2734,44.2734,44.2141,44.2668,67689.0
2015-06-16 09:55:00,67.23,67.4,67.19,67.31,77098.0,44.2734,44.3854,44.2471,44.3261,77098.0
2015-06-16 10:00:00,67.29,67.29,67.17,67.19,56977.0,44.3129,44.3129,44.2339,44.2471,56977.0
2015-06-16 10:05:00,67.2,67.25,67.17,67.19,53461.0,44.2537,44.2866,44.2339,44.2471,53461.0
2015-06-16 10:10:00,67.2,67.2,66.86,66.93,44172.0,44.2537,44.2537,44.0298,44.0759,44172.0
2015-06-16 10:15:00,66.93,67.0,66.91,66.99,25516.0,44.0759,44.122,44.0627,44.1154,25516.0
2015-06-16 10:20:00,67.0,67.02,66.97,67.01,41017.0,44.122,44.1351,44.1022,44.1285,41017.0
2015-06-16 10:25:00,67.01,67.07,66.97,67.0,23929.0,44.1285,44.168,44.1022,44.122,23929.0
2015-06-16 10:30:00,67.0,67.13,66.97,66.99,31960.0,44.122,44.2076,44.1022,44.1154,31960.0
2015-06-16 10:35:00,66.98,67.03,66.97,67.0,30548.0,44.1088,44.1417,44.1022,44.122,30548.0
2015-06-16 10:40:00,66.99,67.16,66.99,67.1,35219.0,44.1154,44.2273,44.1154,44.1878,35219.0
2015-06-16 10:45:00,67.09,67.12,66.98,66.98,29491.0,44.1812,44.201,44.1088,44.1088,29491.0
2015-06-16 10:50:00,66.98,66.99,66.9,66.95,50052.0,44.1088,44.1154,44.0561,44.089,50052.0
2015-06-16 10:55:00,66.96,67.0,66.93,66.98,33607.0,44.0956,44.122,44.0759,44.1088,33607.0
2015-06-16 11:00:00,66.98,66.99,66.92,66.95,19013.0,44.1088,44.1154,44.0693,44.089,19013.0
2015-06-16 11:05:00,66.94,67.02,66.93,66.94,37266.0,44.0824,44.1351,44.0759,44.0824,37266.0
2015-06-16 11:10:00,66.95,67.07,66.95,67.06,28100.0,44.089,44.168,44.089,44.1615,28100.0
2015-06-16 11:15:00,67.07,67.11,67.04,67.06,23294.0,44.168,44.1944,44.1483,44.1615,23294.0
2015-06-16 11:20:00,67.07,67.08,66.98,67.0,36291.0,44.168,44.1746,44.1088,44.122,36291.0
2015-06-16 11:25:00,67.0,67.05,66.99,67.02,28523.0,44.122,44.1549,44.1154,44.1351,28523.0
2015-06-16 11:30:00,67.02,67.04,66.95,66.98,18823.0,44.1351,44.1483,44.089,44.1088,18823.0
2015-06-16 11:35:00,66.96,66.99,66.94,66.95,19365.0,44.0956,44.1154,44.0824,44.089,19365.0
2015-06-16 11:40:00,66.95,66.98,66.91,66.91,35538.0,44.089,44.1088,44.0627,44.0627,35538.0
2015-06-16 11:45:00,66.92,66.97,66.89,66.97,38203.0,44.0693,44.1022,44.0495,44.1022,38203.0
2015-06-16 11:50:00,66.96,66.98,66.91,66.94,27838.0,44.0956,44.1088,44.0627,44.0824,27838.0
2015-06-16 11:55:00,66.93,66.96,66.92,66.96,22787.0,44.0759,44.0956,44.0693,44.0956,22787.0
2015-06-16 12:00:00,66.97,66.99,66.94,66.95,31398.0,44.1022,44.1154,44.0824,44.089,31398.0
2015-06-16 12:05:00,66.95,66.95,66.88,66.88,46432.0,44.089,44.089,44.0429,44.0429,46432.0
2015-06-16 12:10:00,66.87,66.92,66.87,66.9,27928.0,44.0363,44.0693,44.0363,44.0561,27928.0
2015-06-16 12:15:00,66.9,66.91,66.87,66.89,26754.0,44.0561,44.0627,44.0363,44.0495,26754.0
2015-06-16 12:20:00,66.89,66.91,66.88,66.89,24587.0,44.0495,44.0627,44.0429,44.0495,24587.0
2015-06-16 12:25:00,66.89,66.92,66.88,66.9,25761.0,44.0495,44.0693,44.0429,44.0561,25761.0
2015-06-16 12:30:00,66.91,66.92,66.89,66.9,35321.0,44.0627,44.0693,44.0495,44.0561,35321.0
2015-06-16 12:35:00,66.9,66.92,66.89,66.91,34147.0,44.0561,44.0693,44.0495,44.0627,34147.0
2015-06-16 12:40:00,66.9,66.92,66.9,66.9,43138.0,44.0561,44.0693,44.0561,44.0561,43138.0
2015-06-16 12:45:00,66.91,66.92,66.89,66.91,31704.0,44.0627,44.0693,44.0495,44.0627,31704.0
2015-06-16 12:50:00,66.9,66.91,66.89,66.9,36033.0,44.0561,44.0627,44.0495,44.0561,36033.0
2015-06-16 12:55:00,66.91,66.93,66.9,66.91,46503.0,44.0627,44.0759,44.0561,44.0627,46503.0
2015-06-16 13:00:00,66.91,66.93,66.88,66.88,53499.0,44.0627,44.0759,44.0429,44.0429,53499.0
2015-06-16 13:05:00,66.88,66.92,66.86,66.91,28703.0,44.0429,44.0693,44.0298,44.0627,28703.0
2015-06-16 13:10:00,66.91,66.93,66.88,66.9,30568.0,44.0627,44.0759,44.0429,44.0561,30568.0
2015-06-16 13:15:00,66.91,66.91,66.89,66.9,19351.0,44.0627,44.0627,44.0495,44.0561,19351.0
2015-06-16 13:20:00,66.9,66.92,66.89,66.9,30671.0,44.0561,44.0693,44.0495,44.0561,30671.0
2015-06-16 13:25:00,66.91,66.93,66.9,66.93,34662.0,44.0627,44.0759,44.0561,44.0759,34662.0
2015-06-16 13:30:00,66.92,66.93,66.91,66.91,51515.0,44.0693,44.0759,44.0627,44.0627,51515.0
2015-06-16 13:35:00,66.92,66.93,66.87,66.87,135558.0,44.0693,44.0759,44.0363,44.0363,135558.0
2015-06-16 13:40:00,66.87,66.88,66.79,66.8,49977.0,44.0363,44.0429,43.9837,43.9902,49977.0
2015-06-16 13:45:00,66.81,66.81,66.77,66.81,20558.0,43.9968,43.9968,43.9705,43.9968,20558.0
2015-06-16 13:50:00,66.81,66.86,66.8,66.82,26834.0,43.9968,44.0298,43.9902,44.0034,26834.0
2015-06-16 13:55:00,66.83,66.85,66.82,66.82,19086.0,44.01,44.0232,44.0034,44.0034,19086.0
2015-06-16 14:00:00,66.82,66.85,66.82,66.84,16431.0,44.0034,44.0232,44.0034,44.0166,16431.0
2015-06-16 14:05:00,66.84,66.9,66.81,66.87,33009.0,44.0166,44.0561,43.9968,44.0363,33009.0
2015-06-16 14:10:00,66.87,66.88,66.8,66.8,41822.0,44.0363,44.0429,43.9902,43.9902,41822.0
2015-06-16 14:15:00,66.81,66.82,66.77,66.79,31844.0,43.9968,44.0034,43.9705,43.9837,31844.0
2015-06-16 14:20:00,66.79,66.82,66.78,66.8,20102.0,43.9837,44.0034,43.9771,43.9902,20102.0
2015-06-16 14:25:00,66.81,66.84,66.79,66.81,30234.0,43.9968,44.0166,43.9837,43.9968,30234.0
2015-06-16 14:30:00,66.81,66.83,66.79,66.81,31212.0,43.9968,44.01,43.9837,43.9968,31212.0
2015-06-16 14:35:00,66.81,66.82,66.76,66.78,38760.0,43.9968,44.0034,43.9639,43.9771,38760.0
2015-06-16 14:40:00,66.78,66.82,66.77,66.79,32281.0,43.9771,44.0034,43.9705,43.9837,32281.0
2015-06-16 14:45:00,66.8,66.82,66.78,66.79,38222.0,43.9902,44.0034,43.9771,43.9837,38222.0
2015-06-16 14:50:00,66.79,66.83,66.78,66.81,30711.0,43.9837,44.01,43.9771,43.9968,30711.0
2015-06-16 14:55:00,66.81,66.83,66.8,66.83,34439.0,43.9968,44.01,43.9902,44.01,34439.0
2015-06-16 15:00:00,66.83,66.84,66.78,66.81,45160.0,44.01,44.0166,43.9771,43.9968,45160.0
2015-06-16 15:05:00,66.81,66.83,66.78,66.8,61053.0,43.9968,44.01,43.9771,43.9902,61053.0
2015-06-16 15:10:00,66.8,66.82,66.78,66.78,44519.0,43.9902,44.0034,43.9771,43.9771,44519.0
2015-06-16 15:15:00,66.78,66.78,66.74,66.76,52301.0,43.9771,43.9771,43.9507,43.9639,52301.0
2015-06-16 15:20:00,66.77,66.81,66.75,66.8,35192.0,43.9705,43.9968,43.9573,43.9902,35192.0
2015-06-16 15:25:00,66.8,66.81,66.73,66.75,81988.0,43.9902,43.9968,43.9441,43.9573,81988.0
2015-06-16 15:30:00,66.75,66.79,66.74,66.77,59122.0,43.9573,43.9837,43.9507,43.9705,59122.0
2015-06-16 15:35:00,66.78,66.8,66.77,66.78,57155.0,43.9771,43.9902,43.9705,43.9771,57155.0
2015-06-16 15:40:00,66.77,66.78,66.73,66.73,139060.0,43.9705,43.9771,43.9441,43.9441,139060.0
2015-06-16 15:45:00,66.74,66.79,66.72,66.75,153130.0,43.9507,43.9837,43.9376,43.9573,153130.0
2015-06-16 15:50:00,66.75,66.75,66.68,66.68,133936.0,43.9573,43.9573,43.9112,43.9112,133936.0
2015-06-16 15:55:00,66.69,66.77,66.66,66.75,307854.0,43.9178,43.9705,43.898,43.9573,307854.0
2015-06-17 09:30:00,66.97,67.0,66.9,66.92,254854.0,44.1022,44.122,44.0561,44.0693,254854.0
2015-06-17 09:35:00,66.92,66.97,66.88,66.95,68799.0,44.0693,44.1022,44.0429,44.089,68799.0
2015-06-17 09:40:00,66.95,66.99,66.93,66.99,100453.0,44.089,44.1154,44.0759,44.1154,100453.0
2015-06-17 09:45:00,66.99,67.1,66.98,67.09,127429.0,44.1154,44.1878,44.1088,44.1812,127429.0
2015-06-17 09:50:00,67.09,67.1,67.03,67.09,82227.0,44.1812,44.1878,44.1417,44.1812,82227.0
2015-06-17 09:55:00,67.09,67.25,67.08,67.25,84220.0,44.1812,44.2866,44.1746,44.2866,84220.0
2015-06-17 10:00:00,67.24,67.4,67.21,67.33,101750.0,44.28,44.3854,44.2602,44.3393,101750.0
2015-06-17 10:05:00,67.34,67.43,67.3,67.42,64580.0,44.3459,44.4051,44.3195,44.3985,64580.0
2015-06-17 10:10:00,67.42,67.66,67.41,67.56,127787.0,44.3985,44.5566,44.392,44.4907,127787.0
2015-06-17 10:15:00,67.55,67.58,67.5,67.56,67452.0,44.4841,44.5039,44.4512,44.4907,67452.0
2015-06-17 10:20:00,67.56,67.6,67.55,67.56,115022.0,44.4907,44.5171,44.4841,44.4907,115022.0
2015-06-17 10:25:00,67.56,67.68,67.55,67.67,122310.0,44.4907,44.5698,44.4841,44.5632,122310.0
2015-06-17 10:30:00,67.66,67.79,67.65,67.78,85750.0,44.5566,44.6422,44.55,44.6356,85750.0
2015-06-17 10:35:00,67.77,67.81,67.73,67.76,65915.0,44.629,44.6554,44.6027,44.6224,65915.0
2015-06-17 10:40:00,67.76,67.86,67.76,67.86,90089.0,44.6224,44.6883,44.6224,44.6883,90089.0
2015-06-17 10:45:00,67.86,67.99,67.86,67.95,106671.0,44.6883,44.7739,44.6883,44.7476,106671.0
2015-06-17 10:50:00,67.94,67.97,67.86,67.88,112192.0,44.741,44.7607,44.6883,44.7015,112192.0
2015-06-17 10:55:00,67.89,67.92,67.84,67.9,98292.0,44.708,44.7278,44.6751,44.7146,98292.0
2015-06-17 11:00:00,67.89,67.91,67.84,67.84,44237.0,44.708,44.7212,44.6751,44.6751,44237.0
2015-06-17 11:05:00,67.84,67.89,67.83,67.85,50235.0,44.6751,44.708,44.6685,44.6817,50235.0
2015-06-17 11:10:00,67.85,67.87,67.84,67.85,50918.0,44.6817,44.6949,44.6751,44.6817,50918.0
2015-06-17 11:15:00,67.84,67.86,67.81,67.84,64815.0,44.6751,44.6883,44.6554,44.6751,64815.0
2015-06-17 11:20:00,67.85,67.85,67.7,67.77,68785.0,44.6817,44.6817,44.5829,44.629,68785.0
2015-06-17 11:25:00,67.76,67.77,67.57,67.69,106999.0,44.6224,44.629,44.4973,44.5763,106999.0
2015-06-17 11:30:00,67.68,67.76,67.66,67.74,55896.0,44.5698,44.6224,44.5566,44.6093,55896.0
2015-06-17 11:35:00,67.74,67.79,67.73,67.78,56063.0,44.6093,44.6422,44.6027,44.6356,56063.0
2015-06-17 11:40:00,67.78,67.85,67.76,67.84,73464.0,44.6356,44.6817,44.6224,44.6751,73464.0
2015-06-17 11:45:00,67.84,67.84,67.79,67.82,124247.0,44.6751,44.6751,44.6422,44.662,124247.0
2015-06-17 11:50:00,67.83,67.86,67.81,67.84,62653.0,44.6685,44.6883,44.6554,44.6751,62653.0
2015-06-17 11:55:00,67.84,67.84,67.79,67.83,42532.0,44.6751,44.6751,44.6422,44.6685,42532.0
2015-06-17 12:00:00,67.83,67.84,67.8,67.81,48110.0,44.6685,44.6751,44.6488,44.6554,48110.0
2015-06-17 12:05:00,67.81,67.82,67.67,67.71,70545.0,44.6554,44.662,44.5632,44.5895,70545.0
2015-06-17 12:10:00,67.72,67.73,67.68,67.7,43493.0,44.5961,44.6027,44.5698,44.5829,43493.0
2015-06-17 12:15:00,67.71,67.71,67.65,67.67,35614.0,44.5895,44.5895,44.55,44.5632,35614.0
2015-06-17 12:20:00,67.67,67.73,67.66,67.71,48512.0,44.5632,44.6027,44.5566,44.5895,48512.0
2015-06-17 12:25:00,67.71,67.73,67.7,67.71,31138.0,44.5895,44.6027,44.5829,44.5895,31138.0
2015-06-17 12:30:00,67.7,67.71,67.64,67.64,45736.0,44.5829,44.5895,44.5434,44.5434,45736.0
2015-06-17 12:35:00,67.64,67.68,67.6,67.66,38021.0,44.5434,44.5698,44.5171,44.5566,38021.0
2015-06-17 12:40:00,67.66,67.68,67.55,67.56,37708.0,44.5566,44.5698,44.4841,44.4907,37708.0
2015-06-17 12:45:00,67.56,67.57,67.5,67.55,46996.0,44.4907,44.4973,44.4512,44.4841,46996.0
2015-06-17 12:50:00,67.55,67.57,67.5,67.55,45204.0,44.4841,44.4973,44.4512,44.4841,45204.0
2015-06-17 12:55:00,67.55,67.58,67.52,67.56,46997.0,44.4841,44.5039,44.4644,44.4907,46997.0
2015-06-17 13:00:00,67.56,67.58,67.53,67.58,58583.0,44.4907,44.5039,44.471,44.5039,58583.0
2015-06-17 13:05:00,67.58,67.58,67.54,67.55,31438.0,44.5039,44.5039,44.4776,44.4841,31438.0
2015-06-17 13:10:00,67.56,67.58,67.53,67.54,31508.0,44.4907,44.5039,44.471,44.4776,31508.0
2015-06-17 13:15:00,67.54,67.56,67.53,67.55,38299.0,44.4776,44.4907,44.471,44.4841,38299.0
2015-06-17 13:20:00,67.54,67.55,67.5,67.55,30994.0,44.4776,44.4841,44.4512,44.4841,30994.0
2015-06-17 13:25:00,67.55,67.6,67.53,67.55,46431.0,44.4841,44.5171,44.471,44.4841,46431.0
2015-06-17 13:30:00,67.55,67.61,67.54,67.61,29478.0,44.4841,44.5237,44.4776,44.5237,29478.0
2015-06-17 13:35:00,67.62,67.63,67.6,67.62,47014.0,44.5302,44.5368,44.5171,44.5302,47014.0
2015-06-17 13:40:00,67.62,67.65,67.59,67.6,71327.0,44.5302,44.55,44.5105,44.5171,71327.0
2015-06-17 13:45:00,67.61,67.61,67.54,67.55,74795.0,44.5237,44.5237,44.4776,44.4841,74795.0
2015-06-17 13:50:00,67.54,67.62,67.53,67.61,49154.0,44.4776,44.5302,44.471,44.5237,49154.0
2015-06-17 13:55:00,67.62,67.66,67.59,67.64,67124.0,44.5302,44.5566,44.5105,44.5434,67124.0
2015-06-17 14:00:00,67.63,67.89,67.4,67.87,148026.0,44.5368,44.708,44.3854,44.6949,148026.0
2015-06-17 14:05:00,67.86,67.91,67.81,67.88,95244.0,44.6883,44.7212,44.6554,44.7015,95244.0
2015-06-17 14:10:00,67.87,67.87,67.73,67.76,79971.0,44.6949,44.6949,44.6027,44.6224,79971.0
2015-06-17 14:15:00,67.76,67.77,67.68,67.69,55962.0,44.6224,44.629,44.5698,44.5763,55962.0
2015-06-17 14:20:00,67.69,67.7,67.55,67.57,65981.0,44.5763,44.5829,44.4841,44.4973,65981.0
2015-06-17 14:25:00,67.58,67.69,67.57,67.66,51493.0,44.5039,44.5763,44.4973,44.5566,51493.0
2015-06-17 14:30:00,67.64,67.74,67.61,67.73,83799.0,44.5434,44.6093,44.5237,44.6027,83799.0
2015-06-17 14:35:00,67.73,67.77,67.7,67.73,126547.0,44.6027,44.629,44.5829,44.6027,126547.0
2015-06-17 14:40:00,67.74,67.97,67.73,67.9,212336.0,44.6093,44.7607,44.6027,44.7146,212336.0
2015-06-17 14:45:00,67.89,67.98,67.89,67.93,72160.0,44.708,44.7673,44.708,44.7344,72160.0
2015-06-17 14:50:00,67.93,67.95,67.9,67.91,68987.0,44.7344,44.7476,44.7146,44.7212,68987.0
2015-06-17 14:55:00,67.91,67.92,67.85,67.86,64482.0,44.7212,44.7278,44.6817,44.6883,64482.0
2015-06-17 15:00:00,67.86,67.88,67.83,67.85,74516.0,44.6883,44.7015,44.6685,44.6817,74516.0
2015-06-17 15:05:00,67.85,67.9,67.83,67.84,90214.0,44.6817,44.7146,44.6685,44.6751,90214.0
2015-06-17 15:10:00,67.84,67.9,67.81,67.89,98459.0,44.6751,44.7146,44.6554,44.708,98459.0
2015-06-17 15:15:00,67.89,67.99,67.88,67.95,79763.0,44.708,44.7739,44.7015,44.7476,79763.0
2015-06-17 15:20:00,67.94,67.96,67.92,67.95,82157.0,44.741,44.7541,44.7278,44.7476,82157.0
2015-06-17 15:25:00,67.94,67.97,67.92,67.96,87860.0,44.741,44.7607,44.7278,44.7541,87860.0
2015-06-17 15:30:00,67.96,67.97,67.87,67.91,79840.0,44.7541,44.7607,44.6949,44.7212,79840.0
2015-06-17 15:35:00,67.91,67.98,67.9,67.93,107677.0,44.7212,44.7673,44.7146,44.7344,107677.0
2015-06-17 15:40:00,67.93,67.95,67.9,67.93,174013.0,44.7344,44.7476,44.7146,44.7344,174013.0
2015-06-17 15:45:00,67.92,67.93,67.83,67.86,159136.0,44.7278,44.7344,44.6685,44.6883,159136.0
2015-06-17 15:50:00,67.86,67.89,67.84,67.87,216177.0,44.6883,44.708,44.6751,44.6949,216177.0
2015-06-17 15:55:00,67.87,67.87,67.76,67.77,439903.0,44.6949,44.6949,44.6224,44.629,439903.0
2015-06-18 09:30:00,67.79,68.2,67.79,68.12,219135.0,44.6422,44.9122,44.6422,44.8595,219135.0
2015-06-18 09:35:00,68.12,68.16,68.06,68.13,130386.0,44.8595,44.8859,44.82,44.8661,130386.0
2015-06-18 09:40:00,68.13,68.17,68.02,68.15,150542.0,44.8661,44.8924,44.7937,44.8793,150542.0
2015-06-18 09:45:00,68.16,68.36,68.09,68.32,250652.0,44.8859,45.0176,44.8398,44.9912,250652.0
2015-06-18 09:50:00,68.33,68.4,68.28,68.39,105945.0,44.9978,45.0439,44.9649,45.0373,105945.0
2015-06-18 09:55:00,68.37,68.41,68.32,68.4,89945.0,45.0241,45.0505,44.9912,45.0439,89945.0
2015-06-18 10:00:00,68.4,68.64,68.39,68.51,129606.0,45.0439,45.202,45.0373,45.1163,129606.0
2015-06-18 10:05:00,68.51,68.62,68.47,68.48,102105.0,45.1163,45.1888,45.09,45.0966,102105.0
2015-06-18 10:10:00,68.49,68.61,68.48,68.56,82825.0,45.1032,45.1822,45.0966,45.1493,82825.0
2015-06-18 10:15:00,68.58,68.72,68.58,68.65,99596.0,45.1624,45.2546,45.1624,45.2085,99596.0
2015-06-18 10:20:00,68.66,68.77,68.66,68.77,55667.0,45.2151,45.2876,45.2151,45.2876,55667.0
2015-06-18 10:25:00,68.77,68.8,68.7,68.78,48398.0,45.2876,45.3073,45.2415,45.2941,48398.0
2015-06-18 10:30:00,68.79,68.84,68.7,68.72,64709.0,45.3007,45.3337,45.2415,45.2546,64709.0
2015-06-18 10:35:00,68.71,68.82,68.69,68.8,68036.0,45.248,45.3205,45.2349,45.3073,68036.0
2015-06-18 10:40:00,68.8,68.93,68.78,68.92,164814.0,45.3073,45.3929,45.2941,45.3863,164814.0
2015-06-18 10:45:00,68.93,69.05,68.92,69.01,187497.0,45.3929,45.472,45.3863,45.4456,187497.0
2015-06-18 10:50:00,69.01,69.05,68.96,69.0,236340.0,45.4456,45.472,45.4127,45.439,236340.0
2015-06-18 10:55:00,69.0,69.04,68.99,69.0,119542.0,45.439,45.4654,45.4324,45.439,119542.0
2015-06-18 11:00:00,69.0,69.01,68.95,68.98,79188.0,45.439,45.4456,45.4061,45.4259,79188.0
2015-06-18 11:05:00,68.98,69.05,68.97,69.02,121719.0,45.4259,45.472,45.4193,45.4522,121719.0
2015-06-18 11:10:00,69.01,69.05,69.0,69.03,69976.0,45.4456,45.472,45.439,45.4588,69976.0
2015-06-18 11:15:00,69.04,69.06,69.0,69.0,78254.0,45.4654,45.4785,45.439,45.439,78254.0
2015-06-18 11:20:00,69.01,69.07,69.0,69.0,132227.0,45.4456,45.4851,45.439,45.439,132227.0
2015-06-18 11:25:00,69.0,69.04,68.97,68.97,90545.0,45.439,45.4654,45.4193,45.4193,90545.0
2015-06-18 11:30:00,68.97,68.99,68.95,68.95,95252.0,45.4193,45.4324,45.4061,45.4061,95252.0
2015-06-18 11:35:00,68.95,69.04,68.94,69.01,112707.0,45.4061,45.4654,45.3995,45.4456,112707.0
2015-06-18 11:40:00,69.01,69.06,68.96,69.01,113189.0,45.4456,45.4785,45.4127,45.4456,113189.0
2015-06-18 11:45:00,69.0,69.05,68.98,68.98,62567.0,45.439,45.472,45.4259,45.4259,62567.0
2015-06-18 11:50:00,68.98,69.06,68.98,69.0,109280.0,45.4259,45.4785,45.4259,45.439,109280.0
2015-06-18 11:55:00,69.0,69.02,68.99,69.01,82430.0,45.439,45.4522,45.4324,45.4456,82430.0
2015-06-18 12:00:00,69.0,69.01,68.9,68.91,51907.0,45.439,45.4456,45.3732,45.3798,51907.0
2015-06-18 12:05:00,68.91,68.95,68.85,68.86,74982.0,45.3798,45.4061,45.3402,45.3468,74982.0
2015-06-18 12:10:00,68.85,68.91,68.85,68.91,47496.0,45.3402,45.3798,45.3402,45.3798,47496.0
2015-06-18 12:15:00,68.91,68.96,68.9,68.91,47525.0,45.3798,45.4127,45.3732,45.3798,47525.0
2015-06-18 12:20:00,68.92,69.04,68.89,69.01,65256.0,45.3863,45.4654,45.3666,45.4456,65256.0
2015-06-18 12:25:00,69.0,69.01,68.9,68.9,91276.0,45.439,45.4456,45.3732,45.3732,91276.0
2015-06-18 12:30:00,68.9,69.03,68.89,69.01,115928.0,45.3732,45.4588,45.3666,45.4456,115928.0
2015-06-18 12:35:00,69.01,69.03,68.95,68.98,146630.0,45.4456,45.4588,45.4061,45.4259,146630.0
2015-06-18 12:40:00,68.98,68.98,68.86,68.89,43364.0,45.4259,45.4259,45.3468,45.3666,43364.0
2015-06-18 12:45:00,68.89,68.91,68.86,68.87,107302.0,45.3666,45.3798,45.3468,45.3534,107302.0
2015-06-18 12:50:00,68.88,68.91,68.86,68.88,75703.0,45.36,45.3798,45.3468,45.36,75703.0
2015-06-18 12:55:00,68.88,68.9,68.73,68.73,119742.0,45.36,45.3732,45.2612,45.2612,119742.0
2015-06-18 13:00:00,68.74,68.86,68.74,68.83,57472.0,45.2678,45.3468,45.2678,45.3271,57472.0
2015-06-18 13:05:00,68.83,68.83,68.74,68.74,58100.0,45.3271,45.3271,45.2678,45.2678,58100.0
2015-06-18 13:10:00,68.73,68.75,68.67,68.69,172651.0,45.2612,45.2744,45.2217,45.2349,172651.0
2015-06-18 13:15:00,68.68,68.69,68.59,68.61,66539.0,45.2283,45.2349,45.169,45.1822,66539.0
2015-06-18 13:20:00,68.59,68.62,68.45,68.5,124177.0,45.169,45.1888,45.0768,45.1098,124177.0
2015-06-18 13:25:00,68.5,68.52,68.47,68.5,75833.0,45.1098,45.1229,45.09,45.1098,75833.0
2015-06-18 13:30:00,68.5,68.57,68.49,68.56,67971.0,45.1098,45.1559,45.1032,45.1493,67971.0
2015-06-18 13:35:00,68.56,68.68,68.56,68.62,73868.0,45.1493,45.2283,45.1493,45.1888,73868.0
2015-06-18 13:40:00,68.62,68.67,68.59,68.59,45209.0,45.1888,45.2217,45.169,45.169,45209.0
2015-06-18 13:45:00,68.59,68.62,68.57,68.59,53162.0,45.169,45.1888,45.1559,45.169,53162.0
2015-06-18 13:50:00,68.6,68.6,68.58,68.58,63947.0,45.1756,45.1756,45.1624,45.1624,63947.0
2015-06-18 13:55:00,68.59,68.59,68.51,68.52,78683.0,45.169,45.169,45.1163,45.1229,78683.0
2015-06-18 14:00:00,68.52,68.54,68.49,68.51,68944.0,45.1229,45.1361,45.1032,45.1163,68944.0
2015-06-18 14:05:00,68.5,68.54,68.48,68.48,34049.0,45.1098,45.1361,45.0966,45.0966,34049.0
2015-06-18 14:10:00,68.48,68.5,68.44,68.45,62005.0,45.0966,45.1098,45.0702,45.0768,62005.0
2015-06-18 14:15:00,68.44,68.46,68.4,68.42,57863.0,45.0702,45.0834,45.0439,45.0571,57863.0
2015-06-18 14:20:00,68.42,68.53,68.39,68.51,52231.0,45.0571,45.1295,45.0373,45.1163,52231.0
2015-06-18 14:25:00,68.51,68.57,68.48,68.56,48364.0,45.1163,45.1559,45.0966,45.1493,48364.0
2015-06-18 14:30:00,68.56,68.56,68.52,68.53,53610.0,45.1493,45.1493,45.1229,45.1295,53610.0
2015-06-18 14:35:00,68.54,68.57,68.51,68.56,103589.0,45.1361,45.1559,45.1163,45.1493,103589.0
2015-06-18 14:40:00,68.57,68.69,68.56,68.67,79085.0,45.1559,45.2349,45.1493,45.2217,79085.0
2015-06-18 14:45:00,68.68,68.7,68.66,68.68,45952.0,45.2283,45.2415,45.2151,45.2283,45952.0
2015-06-18 14:50:00,68.68,68.72,68.64,68.66,82515.0,45.2283,45.2546,45.202,45.2151,82515.0
2015-06-18 14:55:00,68.66,68.71,68.63,68.7,81047.0,45.2151,45.248,45.1954,45.2415,81047.0
2015-06-18 15:00:00,68.71,68.76,68.7,68.75,83740.0,45.248,45.281,45.2415,45.2744,83740.0
2015-06-18 15:05:00,68.75,68.8,68.73,68.79,192963.0,45.2744,45.3073,45.2612,45.3007,192963.0
2015-06-18 15:10:00,68.8,68.83,68.79,68.82,93425.0,45.3073,45.3271,45.3007,45.3205,93425.0
2015-06-18 15:15:00,68.83,68.9,68.82,68.85,188084.0,45.3271,45.3732,45.3205,45.3402,188084.0
2015-06-18 15:20:00,68.85,68.9,68.84,68.89,67653.0,45.3402,45.3732,45.3337,45.3666,67653.0
2015-06-18 15:25:00,68.89,68.98,68.88,68.97,95274.0,45.3666,45.4259,45.36,45.4193,95274.0
2015-06-18 15:30:00,68.97,69.0,68.9,68.97,241223.0,45.4193,45.439,45.3732,45.4193,241223.0
2015-06-18 15:35:00,68.97,68.98,68.9,68.92,109736.0,45.4193,45.4259,45.3732,45.3863,109736.0
2015-06-18 15:40:00,68.91,69.0,68.9,68.98,117174.0,45.3798,45.439,45.3732,45.4259,117174.0
2015-06-18 15:45:00,68.98,69.0,68.97,68.98,156116.0,45.4259,45.439,45.4193,45.4259,156116.0
2015-06-18 15:50:00,68.98,68.99,68.96,68.96,238633.0,45.4259,45.4324,45.4127,45.4127,238633.0
2015-06-18 15:55:00,68.97,69.0,68.94,68.98,430798.0,45.4193,45.439,45.3995,45.4259,430798.0
2015-06-19 09:30:00,68.5,69.13,68.5,69.09,1529118.0,45.1098,45.5246,45.1098,45.4983,1529118.0
2015-06-19 09:35:00,69.13,69.3,69.04,69.23,107513.0,45.5246,45.6366,45.4654,45.5905,107513.0
2015-06-19 09:40:00,69.27,69.6,69.26,69.57,130660.0,45.6168,45.8341,45.6102,45.8144,130660.0
2015-06-19 09:45:00,69.59,69.6,69.32,69.32,139364.0,45.8276,45.8341,45.6498,45.6498,139364.0
2015-06-19 09:50:00,69.34,69.53,69.26,69.53,135704.0,45.6629,45.788,45.6102,45.788,135704.0
2015-06-19 09:55:00,69.54,69.75,69.45,69.47,215862.0,45.7946,45.9329,45.7354,45.7485,215862.0
2015-06-19 10:00:00,69.47,69.47,69.35,69.38,121555.0,45.7485,45.7485,45.6695,45.6893,121555.0
2015-06-19 10:05:00,69.37,69.42,69.26,69.26,134327.0,45.6827,45.7156,45.6102,45.6102,134327.0
2015-06-19 10:10:00,69.27,69.48,69.24,69.45,105776.0,45.6168,45.7551,45.5971,45.7354,105776.0
2015-06-19 10:15:00,69.46,69.49,69.28,69.32,110449.0,45.742,45.7617,45.6234,45.6498,110449.0
2015-06-19 10:20:00,69.33,69.47,69.31,69.39,104855.0,45.6563,45.7485,45.6432,45.6959,104855.0
2015-06-19 10:25:00,69.39,69.4,69.3,69.32,180789.0,45.6959,45.7024,45.6366,45.6498,180789.0
2015-06-19 10:30:00,69.31,69.36,69.28,69.34,60985.0,45.6432,45.6761,45.6234,45.6629,60985.0
2015-06-19 10:35:00,69.34,69.38,69.19,69.23,71793.0,45.6629,45.6893,45.5641,45.5905,71793.0
2015-06-19 10:40:00,69.23,69.3,69.21,69.3,65754.0,45.5905,45.6366,45.5773,45.6366,65754.0
2015-06-19 10:45:00,69.31,69.39,69.3,69.38,41904.0,45.6432,45.6959,45.6366,45.6893,41904.0
2015-06-19 10:50:00,69.39,69.48,69.39,69.47,53987.0,45.6959,45.7551,45.6959,45.7485,53987.0
2015-06-19 10:55:00,69.46,69.52,69.42,69.48,67667.0,45.742,45.7815,45.7156,45.7551,67667.0
2015-06-19 11:00:00,69.48,69.5,69.42,69.5,51376.0,45.7551,45.7683,45.7156,45.7683,51376.0
2015-06-19 11:05:00,69.5,69.5,69.39,69.4,63483.0,45.7683,45.7683,45.6959,45.7024,63483.0
2015-06-19 11:10:00,69.4,69.42,69.38,69.41,60451.0,45.7024,45.7156,45.6893,45.709,60451.0
2015-06-19 11:15:00,69.41,69.43,69.35,69.38,52398.0,45.709,45.7222,45.6695,45.6893,52398.0
2015-06-19 11:20:00,69.38,69.4,69.37,69.39,28910.0,45.6893,45.7024,45.6827,45.6959,28910.0
2015-06-19 11:25:00,69.39,69.45,69.38,69.41,57194.0,45.6959,45.7354,45.6893,45.709,57194.0
2015-06-19 11:30:00,69.42,69.44,69.4,69.41,44789.0,45.7156,45.7288,45.7024,45.709,44789.0
2015-06-19 11:35:00,69.41,69.42,69.36,69.37,37520.0,45.709,45.7156,45.6761,45.6827,37520.0
2015-06-19 11:40:00,69.37,69.38,69.35,69.36,31454.0,45.6827,45.6893,45.6695,45.6761,31454.0
2015-06-19 11:45:00,69.36,69.38,69.29,69.32,43095.0,45.6761,45.6893,45.63,45.6498,43095.0
2015-06-19 11:50:00,69.32,69.36,69.29,69.36,52715.0,45.6498,45.6761,45.63,45.6761,52715.0
2015-06-19 11:55:00,69.36,69.39,69.34,69.38,45776.0,45.6761,45.6959,45.6629,45.6893,45776.0
2015-06-19 12:00:00,69.37,69.44,69.34,69.44,33626.0,45.6827,45.7288,45.6629,45.7288,33626.0
2015-06-19 12:05:00,69.44,69.5,69.41,69.49,42342.0,45.7288,45.7683,45.709,45.7617,42342.0
2015-06-19 12:10:00,69.49,69.54,69.47,69.47,32158.0,45.7617,45.7946,45.7485,45.7485,32158.0
2015-06-19 12:15:00,69.48,69.56,69.47,69.56,44651.0,45.7551,45.8078,45.7485,45.8078,44651.0
2015-06-19 12:20:00,69.56,69.57,69.5,69.5,62148.0,45.8078,45.8144,45.7683,45.7683,62148.0
2015-06-19 12:25:00,69.5,69.56,69.5,69.53,59134.0,45.7683,45.8078,45.7683,45.788,59134.0
2015-06-19 12:30:00,69.53,69.56,69.51,69.56,27248.0,45.788,45.8078,45.7749,45.8078,27248.0
2015-06-19 12:35:00,69.56,69.59,69.54,69.56,53141.0,45.8078,45.8276,45.7946,45.8078,53141.0
2015-06-19 12:40:00,69.56,69.59,69.55,69.56,34264.0,45.8078,45.8276,45.8012,45.8078,34264.0
2015-06-19 12:45:00,69.56,69.6,69.53,69.59,39947.0,45.8078,45.8341,45.788,45.8276,39947.0
2015-06-19 12:50:00,69.59,69.61,69.57,69.58,85523.0,45.8276,45.8407,45.8144,45.821,85523.0
2015-06-19 12:55:00,69.57,69.6,69.57,69.59,179786.0,45.8144,45.8341,45.8144,45.8276,179786.0
2015-06-19 13:00:00,69.59,69.61,69.53,69.56,67695.0,45.8276,45.8407,45.788,45.8078,67695.0
2015-06-19 13:05:00,69.55,69.56,69.5,69.53,27307.0,45.8012,45.8078,45.7683,45.788,27307.0
2015-06-19 13:10:00,69.53,69.54,69.5,69.52,42170.0,45.788,45.7946,45.7683,45.7815,42170.0
2015-06-19 13:15:00,69.52,69.57,69.51,69.56,30587.0,45.7815,45.8144,45.7749,45.8078,30587.0
2015-06-19 13:20:00,69.57,69.58,69.54,69.55,68592.0,45.8144,45.821,45.7946,45.8012,68592.0
2015-06-19 13:25:00,69.55,69.56,69.49,69.52,68533.0,45.8012,45.8078,45.7617,45.7815,68533.0
2015-06-19 13:30:00,69.52,69.53,69.49,69.53,92070.0,45.7815,45.788,45.7617,45.788,92070.0
2015-06-19 13:35:00,69.52,69.56,69.52,69.53,60491.0,45.7815,45.8078,45.7815,45.788,60491.0
2015-06-19 13:40:00,69.53,69.56,69.53,69.55,34942.0,45.788,45.8078,45.788,45.8012,34942.0
2015-06-19 13:45:00,69.55,69.63,69.55,69.62,39768.0,45.8012,45.8539,45.8012,45.8473,39768.0
2015-06-19 13:50:00,69.63,69.63,69.57,69.59,41863.0,45.8539,45.8539,45.8144,45.8276,41863.0
2015-06-19 13:55:00,69.58,69.6,69.55,69.56,51434.0,45.821,45.8341,45.8012,45.8078,51434.0
2015-06-19 14:00:00,69.55,69.6,69.55,69.57,24063.0,45.8012,45.8341,45.8012,45.8144,24063.0
2015-06-19 14:05:00,69.56,69.58,69.54,69.54,39655.0,45.8078,45.821,45.7946,45.7946,39655.0
2015-06-19 14:10:00,69.54,69.59,69.54,69.59,51174.0,45.7946,45.8276,45.7946,45.8276,51174.0
2015-06-19 14:15:00,69.59,69.59,69.54,69.54,36878.0,45.8276,45.8276,45.7946,45.7946,36878.0
2015-06-19 14:20:00,69.55,69.56,69.46,69.47,61696.0,45.8012,45.8078,45.742,45.7485,61696.0
2015-06-19 14:25:00,69.45,69.46,69.39,69.42,53575.0,45.7354,45.742,45.6959,45.7156,53575.0
2015-06-19 14:30:00,69.43,69.47,69.4,69.46,59445.0,45.7222,45.7485,45.7024,45.742,59445.0
2015-06-19 14:35:00,69.46,69.51,69.42,69.51,41543.0,45.742,45.7749,45.7156,45.7749,41543.0
2015-06-19 14:40:00,69.51,69.52,69.44,69.47,59655.0,45.7749,45.7815,45.7288,45.7485,59655.0
2015-06-19 14:45:00,69.47,69.53,69.44,69.5,74602.0,45.7485,45.788,45.7288,45.7683,74602.0
2015-06-19 14:50:00,69.5,69.5,69.4,69.42,43239.0,45.7683,45.7683,45.7024,45.7156,43239.0
2015-06-19 14:55:00,69.41,69.42,69.38,69.42,47215.0,45.709,45.7156,45.6893,45.7156,47215.0
2015-06-19 15:00:00,69.42,69.43,69.35,69.37,73905.0,45.7156,45.7222,45.6695,45.6827,73905.0
2015-06-19 15:05:00,69.36,69.43,69.35,69.42,47047.0,45.6761,45.7222,45.6695,45.7156,47047.0
2015-06-19 15:10:00,69.43,69.44,69.36,69.38,61893.0,45.7222,45.7288,45.6761,45.6893,61893.0
2015-06-19 15:15:00,69.38,69.41,69.35,69.41,79841.0,45.6893,45.709,45.6695,45.709,79841.0
2015-06-19 15:20:00,69.4,69.46,69.4,69.46,43572.0,45.7024,45.742,45.7024,45.742,43572.0
2015-06-19 15:25:00,69.45,69.46,69.38,69.4,124485.0,45.7354,45.742,45.6893,45.7024,124485.0
2015-06-19 15:30:00,69.41,69.48,69.37,69.47,128747.0,45.709,45.7551,45.6827,45.7485,128747.0
2015-06-19 15:35:00,69.47,69.5,69.42,69.5,71908.0,45.7485,45.7683,45.7156,45.7683,71908.0
2015-06-19 15:40:00,69.5,69.53,69.49,69.51,141205.0,45.7683,45.788,45.7617,45.7749,141205.0
2015-06-19 15:45:00,69.52,69.61,69.5,69.61,191117.0,45.7815,45.8407,45.7683,45.8407,191117.0
2015-06-19 15:50:00,69.61,69.65,69.55,69.65,236123.0,45.8407,45.8671,45.8012,45.8671,236123.0
2015-06-19 15:55:00,69.65,69.66,69.45,69.46,559143.0,45.8671,45.8737,45.7354,45.742,559143.0
2015-06-22 09:30:00,69.85,70.2,69.8,70.14,466410.0,45.9988,46.2293,45.9659,46.1898,466410.0
2015-06-22 09:35:00,70.15,70.15,69.76,69.84,133943.0,46.1963,46.1963,45.9395,45.9922,133943.0
2015-06-22 09:40:00,69.84,69.99,69.73,69.97,125910.0,45.9922,46.091,45.9198,46.0778,125910.0
2015-06-22 09:45:00,69.96,70.11,69.94,70.09,117711.0,46.0712,46.17,46.058,46.1568,117711.0
2015-06-22 09:50:00,70.09,70.12,70.0,70.02,100175.0,46.1568,46.1766,46.0976,46.1107,100175.0
2015-06-22 09:55:00,70.03,70.19,70.02,70.16,85403.0,46.1173,46.2227,46.1107,46.2029,85403.0
2015-06-22 10:00:00,70.16,70.16,69.92,69.98,72173.0,46.2029,46.2029,46.0449,46.0844,72173.0
2015-06-22 10:05:00,69.98,70.16,69.97,70.16,143099.0,46.0844,46.2029,46.0778,46.2029,143099.0
2015-06-22 10:10:00,70.14,70.2,70.04,70.15,108760.0,46.1898,46.2293,46.1239,46.1963,108760.0
2015-06-22 10:15:00,70.15,70.23,70.12,70.15,116753.0,46.1963,46.249,46.1766,46.1963,116753.0
2015-06-22 10:20:00,70.15,70.18,70.02,70.08,68876.0,46.1963,46.2161,46.1107,46.1502,68876.0
2015-06-22 10:25:00,70.08,70.11,69.96,69.97,79203.0,46.1502,46.17,46.0712,46.0778,79203.0
2015-06-22 10:30:00,69.98,70.0,69.9,69.95,117282.0,46.0844,46.0976,46.0317,46.0646,117282.0
2015-06-22 10:35:00,69.93,69.99,69.89,69.99,115255.0,46.0515,46.091,46.0251,46.091,115255.0
2015-06-22 10:40:00,69.98,70.11,69.98,70.09,84572.0,46.0844,46.17,46.0844,46.1568,84572.0
2015-06-22 10:45:00,70.11,70.32,70.1,70.23,223048.0,46.17,46.3083,46.1634,46.249,223048.0
2015-06-22 10:50:00,70.23,70.32,70.22,70.3,113238.0,46.249,46.3083,46.2424,46.2951,113238.0
2015-06-22 10:55:00,70.3,70.43,70.19,70.41,190071.0,46.2951,46.3807,46.2227,46.3676,190071.0
2015-06-22 11:00:00,70.41,70.5,70.39,70.49,123606.0,46.3676,46.4268,46.3544,46.4202,123606.0
2015-06-22 11:05:00,70.5,70.54,70.38,70.42,150248.0,46.4268,46.4532,46.3478,46.3741,150248.0
2015-06-22 11:10:00,70.42,70.44,70.28,70.42,99369.0,46.3741,46.3873,46.282,46.3741,99369.0
2015-06-22 11:15:00,70.41,70.5,70.35,70.48,63429.0,46.3676,46.4268,46.328,46.4137,63429.0
2015-06-22 11:20:00,70.47,70.54,70.45,70.52,242650.0,46.4071,46.4532,46.3939,46.44,242650.0
2015-06-22 11:25:00,70.53,70.56,70.48,70.54,51688.0,46.4466,46.4663,46.4137,46.4532,51688.0
2015-06-22 11:30:00,70.54,70.59,70.53,70.59,70109.0,46.4532,46.4861,46.4466,46.4861,70109.0
2015-06-22 11:35:00,70.59,70.6,70.51,70.55,52856.0,46.4861,46.4927,46.4334,46.4598,52856.0
2015-06-22 11:40:00,70.55,70.57,70.47,70.5,47512.0,46.4598,46.4729,46.4071,46.4268,47512.0
2015-06-22 11:45:00,70.5,70.51,70.38,70.42,63319.0,46.4268,46.4334,46.3478,46.3741,63319.0
2015-06-22 11:50:00,70.43,70.52,70.42,70.43,55071.0,46.3807,46.44,46.3741,46.3807,55071.0
2015-06-22 11:55:00,70.44,70.46,70.33,70.37,73874.0,46.3873,46.4005,46.3149,46.3412,73874.0
2015-06-22 12:00:00,70.37,70.38,70.26,70.27,61105.0,46.3412,46.3478,46.2688,46.2754,61105.0
2015-06-22 12:05:00,70.27,70.38,70.23,70.38,113535.0,46.2754,46.3478,46.249,46.3478,113535.0
2015-06-22 12:10:00,70.38,70.46,70.35,70.46,132367.0,46.3478,46.4005,46.328,46.4005,132367.0
2015-06-22 12:15:00,70.46,70.58,70.46,70.54,133867.0,46.4005,46.4795,46.4005,46.4532,133867.0
2015-06-22 12:20:00,70.54,70.55,70.44,70.46,50204.0,46.4532,46.4598,46.3873,46.4005,50204.0
2015-06-22 12:25:00,70.46,70.47,70.39,70.42,61007.0,46.4005,46.4071,46.3544,46.3741,61007.0
2015-06-22 12:30:00,70.42,70.46,70.38,70.4,69397.0,46.3741,46.4005,46.3478,46.361,69397.0
2015-06-22 12:35:00,70.4,70.47,70.4,70.42,110449.0,46.361,46.4071,46.361,46.3741,110449.0
2015-06-22 12:40:00,70.43,70.46,70.37,70.41,57949.0,46.3807,46.4005,46.3412,46.3676,57949.0
2015-06-22 12:45:00,70.41,70.47,70.39,70.45,78008.0,46.3676,46.4071,46.3544,46.3939,78008.0
2015-06-22 12:50:00,70.46,70.47,70.4,70.4,56978.0,46.4005,46.4071,46.361,46.361,56978.0
2015-06-22 12:55:00,70.4,70.44,70.39,70.43,57264.0,46.361,46.3873,46.3544,46.3807,57264.0
2015-06-22 13:00:00,70.42,70.45,70.4,70.45,107519.0,46.3741,46.3939,46.361,46.3939,107519.0
2015-06-22 13:05:00,70.44,70.45,70.32,70.33,38984.0,46.3873,46.3939,46.3083,46.3149,38984.0
2015-06-22 13:10:00,70.33,70.34,70.27,70.27,52717.0,46.3149,46.3215,46.2754,46.2754,52717.0
2015-06-22 13:15:00,70.27,70.32,70.26,70.31,48318.0,46.2754,46.3083,46.2688,46.3017,48318.0
2015-06-22 13:20:00,70.31,70.31,70.21,70.22,35519.0,46.3017,46.3017,46.2359,46.2424,35519.0
2015-06-22 13:25:00,70.22,70.22,70.14,70.19,56297.0,46.2424,46.2424,46.1898,46.2227,56297.0
2015-06-22 13:30:00,70.2,70.22,70.16,70.18,51533.0,46.2293,46.2424,46.2029,46.2161,51533.0
2015-06-22 13:35:00,70.19,70.2,70.14,70.18,50643.0,46.2227,46.2293,46.1898,46.2161,50643.0
2015-06-22 13:40:00,70.18,70.21,70.18,70.2,42290.0,46.2161,46.2359,46.2161,46.2293,42290.0
2015-06-22 13:45:00,70.19,70.21,70.14,70.16,64712.0,46.2227,46.2359,46.1898,46.2029,64712.0
2015-06-22 13:50:00,70.16,70.21,70.15,70.21,48734.0,46.2029,46.2359,46.1963,46.2359,48734.0
2015-06-22 13:55:00,70.21,70.23,70.12,70.23,70040.0,46.2359,46.249,46.1766,46.249,70040.0
2015-06-22 14:00:00,70.24,70.25,70.21,70.24,50139.0,46.2556,46.2622,46.2359,46.2556,50139.0
2015-06-22 14:05:00,70.25,70.31,70.25,70.3,39622.0,46.2622,46.3017,46.2622,46.2951,39622.0
2015-06-22 14:10:00,70.3,70.33,70.26,70.3,43315.0,46.2951,46.3149,46.2688,46.2951,43315.0
2015-06-22 14:15:00,70.3,70.36,70.28,70.35,114297.0,46.2951,46.3346,46.282,46.328,114297.0
2015-06-22 14:20:00,70.35,70.43,70.34,70.41,112333.0,46.328,46.3807,46.3215,46.3676,112333.0
2015-06-22 14:25:00,70.41,70.42,70.38,70.4,74233.0,46.3676,46.3741,46.3478,46.361,74233.0
2015-06-22 14:30:00,70.39,70.4,70.3,70.33,84044.0,46.3544,46.361,46.2951,46.3149,84044.0
2015-06-22 14:35:00,70.33,70.39,70.3,70.32,80934.0,46.3149,46.3544,46.2951,46.3083,80934.0
2015-06-22 14:40:00,70.31,70.33,70.28,70.28,68823.0,46.3017,46.3149,46.282,46.282,68823.0
2015-06-22 14:45:00,70.28,70.3,70.24,70.29,39931.0,46.282,46.2951,46.2556,46.2885,39931.0
2015-06-22 14:50:00,70.29,70.31,70.26,70.27,77354.0,46.2885,46.3017,46.2688,46.2754,77354.0
2015-06-22 14:55:00,70.26,70.31,70.26,70.27,48344.0,46.2688,46.3017,46.2688,46.2754,48344.0
2015-06-22 15:00:00,70.28,70.3,70.19,70.21,107412.0,46.282,46.2951,46.2227,46.2359,107412.0
2015-06-22 15:05:00,70.2,70.22,70.17,70.19,75396.0,46.2293,46.2424,46.2095,46.2227,75396.0
2015-06-22 15:10:00,70.2,70.31,70.19,70.29,116278.0,46.2293,46.3017,46.2227,46.2885,116278.0
2015-06-22 15:15:00,70.29,70.35,70.29,70.34,80283.0,46.2885,46.328,46.2885,46.3215,80283.0
2015-06-22 15:20:00,70.35,70.38,70.28,70.36,158469.0,46.328,46.3478,46.282,46.3346,158469.0
2015-06-22 15:25:00,70.36,70.4,70.33,70.39,134181.0,46.3346,46.361,46.3149,46.3544,134181.0
2015-06-22 15:30:00,70.39,70.4,70.26,70.31,113467.0,46.3544,46.361,46.2688,46.3017,113467.0
2015-06-22 15:35:00,70.31,70.31,70.22,70.26,116424.0,46.3017,46.3017,46.2424,46.2688,116424.0
2015-06-22 15:40:00,70.26,70.33,70.26,70.33,143607.0,46.2688,46.3149,46.2688,46.3149,143607.0
2015-06-22 15:45:00,70.32,70.34,70.22,70.24,175650.0,46.3083,46.3215,46.2424,46.2556,175650.0
2015-06-22 15:50:00,70.24,70.25,70.14,70.15,110042.0,46.2556,46.2622,46.1898,46.1963,110042.0
2015-06-22 15:55:00,70.14,70.16,70.09,70.12,464507.0,46.1898,46.2029,46.1568,46.1766,464507.0
2015-06-23 09:30:00,70.01,70.42,69.99,70.29,224638.0,46.1041,46.3741,46.091,46.2885,224638.0
2015-06-23 09:35:00,70.29,70.44,70.27,70.3,102527.0,46.2885,46.3873,46.2754,46.2951,102527.0
2015-06-23 09:40:00,70.3,70.34,70.12,70.32,99400.0,46.2951,46.3215,46.1766,46.3083,99400.0
2015-06-23 09:45:00,70.31,70.48,70.3,70.45,76042.0,46.3017,46.4137,46.2951,46.3939,76042.0
2015-06-23 09:50:00,70.46,70.49,70.34,70.4,94567.0,46.4005,46.4202,46.3215,46.361,94567.0
2015-06-23 09:55:00,70.4,70.42,70.33,70.39,62472.0,46.361,46.3741,46.3149,46.3544,62472.0
2015-06-23 10:00:00,70.37,70.38,70.2,70.26,79606.0,46.3412,46.3478,46.2293,46.2688,79606.0
2015-06-23 10:05:00,70.26,70.34,70.25,70.33,62909.0,46.2688,46.3215,46.2622,46.3149,62909.0
2015-06-23 10:10:00,70.33,70.46,70.28,70.45,65769.0,46.3149,46.4005,46.282,46.3939,65769.0
2015-06-23 10:15:00,70.44,70.48,70.26,70.26,82085.0,46.3873,46.4137,46.2688,46.2688,82085.0
2015-06-23 10:20:00,70.26,70.34,70.26,70.32,49850.0,46.2688,46.3215,46.2688,46.3083,49850.0
2015-06-23 10:25:00,70.32,70.33,70.16,70.19,52403.0,46.3083,46.3149,46.2029,46.2227,52403.0
2015-06-23 10:30:00,70.18,70.23,70.18,70.2,52162.0,46.2161,46.249,46.2161,46.2293,52162.0
2015-06-23 10:35:00,70.2,70.21,70.04,70.05,65004.0,46.2293,46.2359,46.1239,46.1305,65004.0
2015-06-23 10:40:00,70.05,70.06,69.94,70.02,59202.0,46.1305,46.1371,46.058,46.1107,59202.0
2015-06-23 10:45:00,70.02,70.12,70.01,70.1,70352.0,46.1107,46.1766,46.1041,46.1634,70352.0
2015-06-23 10:50:00,70.11,70.17,70.09,70.13,84402.0,46.17,46.2095,46.1568,46.1832,84402.0
2015-06-23 10:55:00,70.14,70.14,70.01,70.03,85644.0,46.1898,46.1898,46.1041,46.1173,85644.0
2015-06-23 11:00:00,70.03,70.03,69.93,69.93,65140.0,46.1173,46.1173,46.0515,46.0515,65140.0
2015-06-23 11:05:00,69.94,69.96,69.89,69.92,103779.0,46.058,46.0712,46.0251,46.0449,103779.0
2015-06-23 11:10:00,69.92,70.0,69.91,69.95,64546.0,46.0449,46.0976,46.0383,46.0646,64546.0
2015-06-23 11:15:00,69.95,69.95,69.83,69.92,67532.0,46.0646,46.0646,45.9856,46.0449,67532.0
2015-06-23 11:20:00,69.92,69.94,69.85,69.9,40216.0,46.0449,46.058,45.9988,46.0317,40216.0
2015-06-23 11:25:00,69.9,69.92,69.8,69.8,59724.0,46.0317,46.0449,45.9659,45.9659,59724.0
2015-06-23 11:30:00,69.81,69.87,69.8,69.81,66949.0,45.9724,46.012,45.9659,45.9724,66949.0
2015-06-23 11:35:00,69.82,69.82,69.7,69.72,103875.0,45.979,45.979,45.9,45.9132,103875.0
2015-06-23 11:40:00,69.72,69.85,69.72,69.77,70195.0,45.9132,45.9988,45.9132,45.9461,70195.0
2015-06-23 11:45:00,69.77,69.84,69.7,69.82,66786.0,45.9461,45.9922,45.9,45.979,66786.0
2015-06-23 11:50:00,69.82,69.89,69.82,69.88,32108.0,45.979,46.0251,45.979,46.0185,32108.0
2015-06-23 11:55:00,69.88,69.91,69.87,69.9,31683.0,46.0185,46.0383,46.012,46.0317,31683.0
2015-06-23 12:00:00,69.89,69.9,69.82,69.84,82451.0,46.0251,46.0317,45.979,45.9922,82451.0
2015-06-23 12:05:00,69.85,69.85,69.76,69.79,43635.0,45.9988,45.9988,45.9395,45.9593,43635.0
2015-06-23 12:10:00,69.79,69.83,69.71,69.72,57179.0,45.9593,45.9856,45.9066,45.9132,57179.0
2015-06-23 12:15:00,69.72,69.76,69.7,69.7,44878.0,45.9132,45.9395,45.9,45.9,44878.0
2015-06-23 12:20:00,69.7,69.73,69.65,69.66,54631.0,45.9,45.9198,45.8671,45.8737,54631.0
2015-06-23 12:25:00,69.65,69.85,69.65,69.8,33794.0,45.8671,45.9988,45.8671,45.9659,33794.0
2015-06-23 12:30:00,69.81,69.85,69.74,69.77,95086.0,45.9724,45.9988,45.9263,45.9461,95086.0
2015-06-23 12:35:00,69.78,69.82,69.75,69.81,28734.0,45.9527,45.979,45.9329,45.9724,28734.0
2015-06-23 12:40:00,69.81,69.82,69.74,69.78,39893.0,45.9724,45.979,45.9263,45.9527,39893.0
2015-06-23 12:45:00,69.78,69.79,69.73,69.75,33710.0,45.9527,45.9593,45.9198,45.9329,33710.0
2015-06-23 12:50:00,69.75,69.83,69.75,69.81,48971.0,45.9329,45.9856,45.9329,45.9724,48971.0
2015-06-23 12:55:00,69.81,69.83,69.76,69.8,37089.0,45.9724,45.9856,45.9395,45.9659,37089.0
2015-06-23 13:00:00,69.8,69.81,69.75,69.76,32681.0,45.9659,45.9724,45.9329,45.9395,32681.0
2015-06-23 13:05:00,69.75,69.75,69.68,69.72,31110.0,45.9329,45.9329,45.8868,45.9132,31110.0
2015-06-23 13:10:00,69.71,69.74,69.69,69.7,44550.0,45.9066,45.9263,45.8934,45.9,44550.0
2015-06-23 13:15:00,69.7,69.74,69.7,69.74,41266.0,45.9,45.9263,45.9,45.9263,41266.0
2015-06-23 13:20:00,69.73,69.74,69.65,69.66,72031.0,45.9198,45.9263,45.8671,45.8737,72031.0
2015-06-23 13:25:00,69.66,69.67,69.62,69.62,52152.0,45.8737,45.8802,45.8473,45.8473,52152.0
2015-06-23 13:30:00,69.62,69.66,69.62,69.66,59651.0,45.8473,45.8737,45.8473,45.8737,59651.0
2015-06-23 13:35:00,69.66,69.66,69.65,69.66,28206.0,45.8737,45.8737,45.8671,45.8737,28206.0
2015-06-23 13:40:00,69.66,69.66,69.63,69.64,63360.0,45.8737,45.8737,45.8539,45.8605,63360.0
2015-06-23 13:45:00,69.64,69.64,69.57,69.57,91549.0,45.8605,45.8605,45.8144,45.8144,91549.0
2015-06-23 13:50:00,69.58,69.66,69.56,69.65,36073.0,45.821,45.8737,45.8078,45.8671,36073.0
2015-06-23 13:55:00,69.65,69.69,69.65,69.68,33178.0,45.8671,45.8934,45.8671,45.8868,33178.0
2015-06-23 14:00:00,69.68,69.73,69.68,69.7,41142.0,45.8868,45.9198,45.8868,45.9,41142.0
2015-06-23 14:05:00,69.7,69.71,69.64,69.65,37696.0,45.9,45.9066,45.8605,45.8671,37696.0
2015-06-23 14:10:00,69.64,69.71,69.63,69.68,41478.0,45.8605,45.9066,45.8539,45.8868,41478.0
2015-06-23 14:15:00,69.69,69.7,69.63,69.68,45172.0,45.8934,45.9,45.8539,45.8868,45172.0
2015-06-23 14:20:00,69.67,69.71,69.67,69.69,35298.0,45.8802,45.9066,45.8802,45.8934,35298.0
2015-06-23 14:25:00,69.69,69.7,69.68,69.69,42001.0,45.8934,45.9,45.8868,45.8934,42001.0
2015-06-23 14:30:00,69.69,69.73,69.67,69.73,55198.0,45.8934,45.9198,45.8802,45.9198,55198.0
2015-06-23 14:35:00,69.72,69.88,69.72,69.87,61762.0,45.9132,46.0185,45.9132,46.012,61762.0
2015-06-23 14:40:00,69.87,69.92,69.87,69.91,57913.0,46.012,46.0449,46.012,46.0383,57913.0
2015-06-23 14:45:00,69.91,69.94,69.87,69.92,77646.0,46.0383,46.058,46.012,46.0449,77646.0
2015-06-23 14:50:00,69.92,69.95,69.91,69.94,47911.0,46.0449,46.0646,46.0383,46.058,47911.0
2015-06-23 14:55:00,69.94,69.96,69.87,69.9,56540.0,46.058,46.0712,46.012,46.0317,56540.0
2015-06-23 15:00:00,69.9,69.94,69.89,69.92,51462.0,46.0317,46.058,46.0251,46.0449,51462.0
2015-06-23 15:05:00,69.92,69.93,69.9,69.93,51364.0,46.0449,46.0515,46.0317,46.0515,51364.0
2015-06-23 15:10:00,69.92,69.94,69.88,69.92,72437.0,46.0449,46.058,46.0185,46.0449,72437.0
2015-06-23 15:15:00,69.92,69.93,69.9,69.91,60082.0,46.0449,46.0515,46.0317,46.0383,60082.0
2015-06-23 15:20:00,69.91,69.94,69.9,69.9,52581.0,46.0383,46.058,46.0317,46.0317,52581.0
2015-06-23 15:25:00,69.9,70.01,69.89,70.0,104936.0,46.0317,46.1041,46.0251,46.0976,104936.0
2015-06-23 15:30:00,70.01,70.07,69.99,70.06,161894.0,46.1041,46.1437,46.091,46.1371,161894.0
2015-06-23 15:35:00,70.06,70.17,70.05,70.17,206680.0,46.1371,46.2095,46.1305,46.2095,206680.0
2015-06-23 15:40:00,70.17,70.2,70.07,70.09,111914.0,46.2095,46.2293,46.1437,46.1568,111914.0
2015-06-23 15:45:00,70.09,70.13,70.01,70.05,215477.0,46.1568,46.1832,46.1041,46.1305,215477.0
2015-06-23 15:50:00,70.06,70.1,70.05,70.09,199231.0,46.1371,46.1634,46.1305,46.1568,199231.0
2015-06-23 15:55:00,70.1,70.1,69.97,70.05,559312.0,46.1634,46.1634,46.0778,46.1305,559312.0
2015-06-24 09:30:00,70.52,70.75,70.28,70.37,364170.0,46.44,46.5915,46.282,46.3412,364170.0
2015-06-24 09:35:00,70.37,70.47,70.26,70.27,142794.0,46.3412,46.4071,46.2688,46.2754,142794.0
2015-06-24 09:40:00,70.28,70.32,70.0,70.08,69631.0,46.282,46.3083,46.0976,46.1502,69631.0
2015-06-24 09:45:00,70.08,70.29,70.07,70.28,133131.0,46.1502,46.2885,46.1437,46.282,133131.0
2015-06-24 09:50:00,70.29,70.41,70.25,70.37,145033.0,46.2885,46.3676,46.2622,46.3412,145033.0
2015-06-24 09:55:00,70.36,70.47,70.34,70.41,66644.0,46.3346,46.4071,46.3215,46.3676,66644.0
2015-06-24 10:00:00,70.41,70.54,70.38,70.54,69646.0,46.3676,46.4532,46.3478,46.4532,69646.0
2015-06-24 10:05:00,70.54,70.57,70.4,70.43,105203.0,46.4532,46.4729,46.361,46.3807,105203.0
2015-06-24 10:10:00,70.43,70.47,70.41,70.46,53288.0,46.3807,46.4071,46.3676,46.4005,53288.0
2015-06-24 10:15:00,70.46,70.49,70.38,70.4,82355.0,46.4005,46.4202,46.3478,46.361,82355.0
2015-06-24 10:20:00,70.41,70.42,70.24,70.24,151888.0,46.3676,46.3741,46.2556,46.2556,151888.0
2015-06-24 10:25:00,70.24,70.44,70.24,70.41,94248.0,46.2556,46.3873,46.2556,46.3676,94248.0
2015-06-24 10:30:00,70.42,70.49,70.36,70.48,98946.0,46.3741,46.4202,46.3346,46.4137,98946.0
2015-06-24 10:35:00,70.48,70.52,70.45,70.5,95969.0,46.4137,46.44,46.3939,46.4268,95969.0
2015-06-24 10:40:00,70.49,70.54,70.44,70.45,113578.0,46.4202,46.4532,46.3873,46.3939,113578.0
2015-06-24 10:45:00,70.44,70.45,70.37,70.41,89183.0,46.3873,46.3939,46.3412,46.3676,89183.0
2015-06-24 10:50:00,70.41,70.49,70.36,70.39,200163.0,46.3676,46.4202,46.3346,46.3544,200163.0
2015-06-24 10:55:00,70.4,70.5,70.36,70.5,52275.0,46.361,46.4268,46.3346,46.4268,52275.0
2015-06-24 11:00:00,70.49,70.5,70.31,70.37,73477.0,46.4202,46.4268,46.3017,46.3412,73477.0
2015-06-24 11:05:00,70.38,70.5,70.37,70.48,61690.0,46.3478,46.4268,46.3412,46.4137,61690.0
2015-06-24 11:10:00,70.48,70.49,70.4,70.41,59178.0,46.4137,46.4202,46.361,46.3676,59178.0
2015-06-24 11:15:00,70.41,70.45,70.35,70.41,49018.0,46.3676,46.3939,46.328,46.3676,49018.0
2015-06-24 11:20:00,70.42,70.42,70.36,70.37,48320.0,46.3741,46.3741,46.3346,46.3412,48320.0
2015-06-24 11:25:00,70.38,70.47,70.37,70.47,46019.0,46.3478,46.4071,46.3412,46.4071,46019.0
2015-06-24 11:30:00,70.48,70.49,70.38,70.4,44202.0,46.4137,46.4202,46.3478,46.361,44202.0
2015-06-24 11:35:00,70.4,70.45,70.35,70.38,76223.0,46.361,46.3939,46.328,46.3478,76223.0
2015-06-24 11:40:00,70.37,70.46,70.36,70.46,141294.0,46.3412,46.4005,46.3346,46.4005,141294.0
2015-06-24 11:45:00,70.46,70.47,70.41,70.42,34550.0,46.4005,46.4071,46.3676,46.3741,34550.0
2015-06-24 11:50:00,70.42,70.48,70.41,70.43,41058.0,46.3741,46.4137,46.3676,46.3807,41058.0
2015-06-24 11:55:00,70.43,70.46,70.33,70.37,50358.0,46.3807,46.4005,46.3149,46.3412,50358.0
2015-06-24 12:00:00,70.36,70.36,70.24,70.27,53476.0,46.3346,46.3346,46.2556,46.2754,53476.0
2015-06-24 12:05:00,70.28,70.3,70.2,70.22,40744.0,46.282,46.2951,46.2293,46.2424,40744.0
2015-06-24 12:10:00,70.21,70.34,70.19,70.33,50179.0,46.2359,46.3215,46.2227,46.3149,50179.0
2015-06-24 12:15:00,70.33,70.38,70.29,70.31,40656.0,46.3149,46.3478,46.2885,46.3017,40656.0
2015-06-24 12:20:00,70.31,70.31,70.21,70.25,43944.0,46.3017,46.3017,46.2359,46.2622,43944.0
2015-06-24 12:25:00,70.24,70.26,70.2,70.24,36697.0,46.2556,46.2688,46.2293,46.2556,36697.0
2015-06-24 12:30:00,70.23,70.27,70.19,70.24,116777.0,46.249,46.2754,46.2227,46.2556,116777.0
2015-06-24 12:35:00,70.25,70.33,70.22,70.33,39902.0,46.2622,46.3149,46.2424,46.3149,39902.0
2015-06-24 12:40:00,70.34,70.36,70.3,70.3,49784.0,46.3215,46.3346,46.2951,46.2951,49784.0
2015-06-24 12:45:00,70.3,70.33,70.29,70.33,52727.0,46.2951,46.3149,46.2885,46.3149,52727.0
2015-06-24 12:50:00,70.32,70.33,70.27,70.31,39948.0,46.3083,46.3149,46.2754,46.3017,39948.0
2015-06-24 12:55:00,70.32,70.32,70.26,70.26,30703.0,46.3083,46.3083,46.2688,46.2688,30703.0
2015-06-24 13:00:00,70.26,70.26,70.2,70.23,40569.0,46.2688,46.2688,46.2293,46.249,40569.0
2015-06-24 13:05:00,70.23,70.28,70.22,70.28,46490.0,46.249,46.282,46.2424,46.282,46490.0
2015-06-24 13:10:00,70.28,70.3,70.25,70.25,47880.0,46.282,46.2951,46.2622,46.2622,47880.0
2015-06-24 13:15:00,70.25,70.25,70.17,70.19,540887.0,46.2622,46.2622,46.2095,46.2227,540887.0
2015-06-24 13:20:00,70.19,70.25,70.17,70.17,53566.0,46.2227,46.2622,46.2095,46.2095,53566.0
2015-06-24 13:25:00,70.16,70.18,70.01,70.05,60516.0,46.2029,46.2161,46.1041,46.1305,60516.0
2015-06-24 13:30:00,70.04,70.08,70.02,70.04,80737.0,46.1239,46.1502,46.1107,46.1239,80737.0
2015-06-24 13:35:00,70.03,70.04,69.87,69.91,97233.0,46.1173,46.1239,46.012,46.0383,97233.0
2015-06-24 13:40:00,69.91,69.91,69.78,69.8,107351.0,46.0383,46.0383,45.9527,45.9659,107351.0
2015-06-24 13:45:00,69.79,69.84,69.76,69.78,75730.0,45.9593,45.9922,45.9395,45.9527,75730.0
2015-06-24 13:50:00,69.78,69.87,69.76,69.78,57632.0,45.9527,46.012,45.9395,45.9527,57632.0
2015-06-24 13:55:00,69.79,69.8,69.68,69.75,71779.0,45.9593,45.9659,45.8868,45.9329,71779.0
2015-06-24 14:00:00,69.74,69.76,69.71,69.74,65165.0,45.9263,45.9395,45.9066,45.9263,65165.0
2015-06-24 14:05:00,69.74,69.76,69.65,69.7,81452.0,45.9263,45.9395,45.8671,45.9,81452.0
2015-06-24 14:10:00,69.71,69.71,69.61,69.66,69218.0,45.9066,45.9066,45.8407,45.8737,69218.0
2015-06-24 14:15:00,69.65,69.67,69.64,69.66,86747.0,45.8671,45.8802,45.8605,45.8737,86747.0
2015-06-24 14:20:00,69.65,69.66,69.52,69.52,75154.0,45.8671,45.8737,45.7815,45.7815,75154.0
2015-06-24 14:25:00,69.52,69.61,69.52,69.59,70385.0,45.7815,45.8407,45.7815,45.8276,70385.0
2015-06-24 14:30:00,69.59,69.68,69.58,69.63,69373.0,45.8276,45.8868,45.821,45.8539,69373.0
2015-06-24 14:35:00,69.62,69.66,69.56,69.61,78262.0,45.8473,45.8737,45.8078,45.8407,78262.0
2015-06-24 14:40:00,69.61,69.65,69.56,69.58,53586.0,45.8407,45.8671,45.8078,45.821,53586.0
2015-06-24 14:45:00,69.57,69.6,69.51,69.53,76532.0,45.8144,45.8341,45.7749,45.788,76532.0
2015-06-24 14:50:00,69.52,69.61,69.47,69.57,107371.0,45.7815,45.8407,45.7485,45.8144,107371.0
2015-06-24 14:55:00,69.57,69.6,69.5,69.52,66879.0,45.8144,45.8341,45.7683,45.7815,66879.0
2015-06-24 15:00:00,69.52,69.53,69.4,69.43,94243.0,45.7815,45.788,45.7024,45.7222,94243.0
2015-06-24 15:05:00,69.43,69.44,69.24,69.28,147704.0,45.7222,45.7288,45.5971,45.6234,147704.0
2015-06-24 15:10:00,69.3,69.32,69.24,69.25,122633.0,45.6366,45.6498,45.5971,45.6037,122633.0
2015-06-24 15:15:00,69.25,69.3,69.22,69.23,132733.0,45.6037,45.6366,45.5839,45.5905,132733.0
2015-06-24 15:20:00,69.23,69.25,69.15,69.24,152685.0,45.5905,45.6037,45.5378,45.5971,152685.0
2015-06-24 15:25:00,69.23,69.27,69.2,69.23,229187.0,45.5905,45.6168,45.5707,45.5905,229187.0
2015-06-24 15:30:00,69.24,69.36,69.23,69.34,124101.0,45.5971,45.6761,45.5905,45.6629,124101.0
2015-06-24 15:35:00,69.34,69.35,69.25,69.25,133487.0,45.6629,45.6695,45.6037,45.6037,133487.0
2015-06-24 15:40:00,69.25,69.26,69.15,69.16,161252.0,45.6037,45.6102,45.5378,45.5444,161252.0
2015-06-24 15:45:00,69.15,69.23,69.03,69.06,211225.0,45.5378,45.5905,45.4588,45.4785,211225.0
2015-06-24 15:50:00,69.06,69.21,69.06,69.21,314770.0,45.4785,45.5773,45.4785,45.5773,314770.0
2015-06-24 15:55:00,69.2,69.31,69.17,69.2,410989.0,45.5707,45.6432,45.551,45.5707,410989.0
2015-06-25 09:30:00,69.49,70.15,69.49,69.96,227774.0,45.7617,46.1963,45.7617,46.0712,227774.0
2015-06-25 09:35:00,69.95,70.0,69.59,69.65,83160.0,46.0646,46.0976,45.8276,45.8671,83160.0
2015-06-25 09:40:00,69.66,69.75,69.55,69.57,61533.0,45.8737,45.9329,45.8012,45.8144,61533.0
2015-06-25 09:45:00,69.56,69.58,69.29,69.45,81321.0,45.8078,45.821,45.63,45.7354,81321.0
2015-06-25 09:50:00,69.44,69.6,69.4,69.51,107442.0,45.7288,45.8341,45.7024,45.7749,107442.0
2015-06-25 09:55:00,69.51,69.61,69.49,69.59,63058.0,45.7749,45.8407,45.7617,45.8276,63058.0
2015-06-25 10:00:00,69.59,69.76,69.58,69.65,92427.0,45.8276,45.9395,45.821,45.8671,92427.0
2015-06-25 10:05:00,69.65,69.81,69.6,69.8,70244.0,45.8671,45.9724,45.8341,45.9659,70244.0
2015-06-25 10:10:00,69.81,70.16,69.8,70.07,109040.0,45.9724,46.2029,45.9659,46.1437,109040.0
2015-06-25 10:15:00,70.07,70.13,69.96,70.08,66965.0,46.1437,46.1832,46.0712,46.1502,66965.0
2015-06-25 10:20:00,70.08,70.11,70.03,70.1,60250.0,46.1502,46.17,46.1173,46.1634,60250.0
2015-06-25 10:25:00,70.11,70.11,70.02,70.03,61764.0,46.17,46.17,46.1107,46.1173,61764.0
2015-06-25 10:30:00,70.03,70.06,69.89,69.93,55547.0,46.1173,46.1371,46.0251,46.0515,55547.0
2015-06-25 10:35:00,69.92,69.94,69.85,69.94,49179.0,46.0449,46.058,45.9988,46.058,49179.0
2015-06-25 10:40:00,69.94,69.99,69.93,69.97,44727.0,46.058,46.091,46.0515,46.0778,44727.0
2015-06-25 10:45:00,69.97,70.04,69.9,70.01,69165.0,46.0778,46.1239,46.0317,46.1041,69165.0
2015-06-25 10:50:00,70.01,70.11,70.01,70.06,45219.0,46.1041,46.17,46.1041,46.1371,45219.0
2015-06-25 10:55:00,70.06,70.24,70.06,70.2,94086.0,46.1371,46.2556,46.1371,46.2293,94086.0
2015-06-25 11:00:00,70.21,70.28,70.19,70.26,66685.0,46.2359,46.282,46.2227,46.2688,66685.0
2015-06-25 11:05:00,70.25,70.31,70.23,70.29,76285.0,46.2622,46.3017,46.249,46.2885,76285.0
2015-06-25 11:10:00,70.29,70.38,70.22,70.22,86717.0,46.2885,46.3478,46.2424,46.2424,86717.0
2015-06-25 11:15:00,70.22,70.25,70.08,70.14,70877.0,46.2424,46.2622,46.1502,46.1898,70877.0
2015-06-25 11:20:00,70.14,70.16,70.06,70.09,37049.0,46.1898,46.2029,46.1371,46.1568,37049.0
2015-06-25 11:25:00,70.09,70.11,70.02,70.07,68601.0,46.1568,46.17,46.1107,46.1437,68601.0
2015-06-25 11:30:00,70.07,70.08,70.02,70.04,57871.0,46.1437,46.1502,46.1107,46.1239,57871.0
2015-06-25 11:35:00,70.05,70.06,70.04,70.05,71322.0,46.1305,46.1371,46.1239,46.1305,71322.0
2015-06-25 11:40:00,70.05,70.05,69.97,70.0,81935.0,46.1305,46.1305,46.0778,46.0976,81935.0
2015-06-25 11:45:00,70.0,70.02,69.99,69.99,50841.0,46.0976,46.1107,46.091,46.091,50841.0
2015-06-25 11:50:00,69.99,70.01,69.98,70.0,52579.0,46.091,46.1041,46.0844,46.0976,52579.0
2015-06-25 11:55:00,70.0,70.06,69.99,70.01,55095.0,46.0976,46.1371,46.091,46.1041,55095.0
2015-06-25 12:00:00,70.01,70.05,69.99,69.99,52787.0,46.1041,46.1305,46.091,46.091,52787.0
2015-06-25 12:05:00,69.99,70.03,69.98,70.0,37967.0,46.091,46.1173,46.0844,46.0976,37967.0
2015-06-25 12:10:00,70.0,70.01,69.99,70.0,33393.0,46.0976,46.1041,46.091,46.0976,33393.0
2015-06-25 12:15:00,70.0,70.01,69.99,70.0,42745.0,46.0976,46.1041,46.091,46.0976,42745.0
2015-06-25 12:20:00,70.0,70.0,69.98,70.0,43139.0,46.0976,46.0976,46.0844,46.0976,43139.0
2015-06-25 12:25:00,70.0,70.0,69.99,69.99,41887.0,46.0976,46.0976,46.091,46.091,41887.0
2015-06-25 12:30:00,70.0,70.03,69.99,70.01,56101.0,46.0976,46.1173,46.091,46.1041,56101.0
2015-06-25 12:35:00,70.0,70.02,69.99,70.01,57171.0,46.0976,46.1107,46.091,46.1041,57171.0
2015-06-25 12:40:00,70.01,70.02,69.98,69.99,57398.0,46.1041,46.1107,46.0844,46.091,57398.0
2015-06-25 12:45:00,69.99,70.01,69.99,70.01,29548.0,46.091,46.1041,46.091,46.1041,29548.0
2015-06-25 12:50:00,70.01,70.06,70.0,70.06,38390.0,46.1041,46.1371,46.0976,46.1371,38390.0
2015-06-25 12:55:00,70.06,70.1,70.06,70.09,27811.0,46.1371,46.1634,46.1371,46.1568,27811.0
2015-06-25 13:00:00,70.08,70.09,70.01,70.02,34187.0,46.1502,46.1568,46.1041,46.1107,34187.0
2015-06-25 13:05:00,70.03,70.07,70.03,70.06,36321.0,46.1173,46.1437,46.1173,46.1371,36321.0
2015-06-25 13:10:00,70.07,70.1,70.06,70.09,36407.0,46.1437,46.1634,46.1371,46.1568,36407.0
2015-06-25 13:15:00,70.1,70.1,70.08,70.09,23101.0,46.1634,46.1634,46.1502,46.1568,23101.0
2015-06-25 13:20:00,70.09,70.1,70.08,70.09,30483.0,46.1568,46.1634,46.1502,46.1568,30483.0
2015-06-25 13:25:00,70.09,70.1,70.05,70.06,35378.0,46.1568,46.1634,46.1305,46.1371,35378.0
2015-06-25 13:30:00,70.05,70.07,69.98,69.99,42923.0,46.1305,46.1437,46.0844,46.091,42923.0
2015-06-25 13:35:00,69.98,70.05,69.98,70.02,40999.0,46.0844,46.1305,46.0844,46.1107,40999.0
2015-06-25 13:40:00,70.02,70.05,69.99,70.03,35922.0,46.1107,46.1305,46.091,46.1173,35922.0
2015-06-25 13:45:00,70.03,70.06,70.0,70.05,38688.0,46.1173,46.1371,46.0976,46.1305,38688.0
2015-06-25 13:50:00,70.05,70.06,69.98,69.99,38842.0,46.1305,46.1371,46.0844,46.091,38842.0
2015-06-25 13:55:00,69.99,70.0,69.95,69.97,56208.0,46.091,46.0976,46.0646,46.0778,56208.0
2015-06-25 14:00:00,69.97,70.02,69.96,70.02,72950.0,46.0778,46.1107,46.0712,46.1107,72950.0
2015-06-25 14:05:00,70.02,70.06,70.01,70.04,49085.0,46.1107,46.1371,46.1041,46.1239,49085.0
2015-06-25 14:10:00,70.03,70.03,69.94,69.97,76823.0,46.1173,46.1173,46.058,46.0778,76823.0
2015-06-25 14:15:00,69.96,69.96,69.88,69.92,34343.0,46.0712,46.0712,46.0185,46.0449,34343.0
2015-06-25 14:20:00,69.92,69.92,69.82,69.85,35440.0,46.0449,46.0449,45.979,45.9988,35440.0
2015-06-25 14:25:00,69.85,69.85,69.71,69.76,86435.0,45.9988,45.9988,45.9066,45.9395,86435.0
2015-06-25 14:30:00,69.75,69.79,69.74,69.78,47477.0,45.9329,45.9593,45.9263,45.9527,47477.0
2015-06-25 14:35:00,69.78,69.79,69.74,69.75,52573.0,45.9527,45.9593,45.9263,45.9329,52573.0
2015-06-25 14:40:00,69.76,69.8,69.73,69.73,87572.0,45.9395,45.9659,45.9198,45.9198,87572.0
2015-06-25 14:45:00,69.73,69.77,69.72,69.73,50211.0,45.9198,45.9461,45.9132,45.9198,50211.0
2015-06-25 14:50:00,69.74,69.74,69.67,69.69,59278.0,45.9263,45.9263,45.8802,45.8934,59278.0
2015-06-25 14:55:00,69.69,69.71,69.67,69.7,79924.0,45.8934,45.9066,45.8802,45.9,79924.0
2015-06-25 15:00:00,69.7,69.82,69.7,69.82,64290.0,45.9,45.979,45.9,45.979,64290.0
2015-06-25 15:05:00,69.81,69.81,69.75,69.78,84852.0,45.9724,45.9724,45.9329,45.9527,84852.0
2015-06-25 15:10:00,69.78,69.84,69.75,69.77,73816.0,45.9527,45.9922,45.9329,45.9461,73816.0
2015-06-25 15:15:00,69.76,69.79,69.75,69.78,50485.0,45.9395,45.9593,45.9329,45.9527,50485.0
2015-06-25 15:20:00,69.78,69.88,69.78,69.86,44024.0,45.9527,46.0185,45.9527,46.0054,44024.0
2015-06-25 15:25:00,69.85,69.86,69.78,69.81,58261.0,45.9988,46.0054,45.9527,45.9724,58261.0
2015-06-25 15:30:00,69.81,69.85,69.78,69.82,104402.0,45.9724,45.9988,45.9527,45.979,104402.0
2015-06-25 15:35:00,69.82,69.83,69.78,69.81,69531.0,45.979,45.9856,45.9527,45.9724,69531.0
2015-06-25 15:40:00,69.81,69.84,69.78,69.84,92126.0,45.9724,45.9922,45.9527,45.9922,92126.0
2015-06-25 15:45:00,69.84,69.86,69.8,69.84,100130.0,45.9922,46.0054,45.9659,45.9922,100130.0
2015-06-25 15:50:00,69.84,69.87,69.81,69.85,131799.0,45.9922,46.012,45.9724,45.9988,131799.0
2015-06-25 15:55:00,69.85,69.9,69.81,69.85,323740.0,45.9988,46.0317,45.9724,45.9988,323740.0
2015-06-26 09:30:00,69.95,70.09,69.83,69.94,192268.0,46.0646,46.1568,45.9856,46.058,192268.0
2015-06-26 09:35:00,69.95,69.98,69.71,69.87,72787.0,46.0646,46.0844,45.9066,46.012,72787.0
2015-06-26 09:40:00,69.87,70.09,69.68,70.06,107403.0,46.012,46.1568,45.8868,46.1371,107403.0
2015-06-26 09:45:00,70.06,70.3,70.01,70.23,181814.0,46.1371,46.2951,46.1041,46.249,181814.0
2015-06-26 09:50:00,70.22,70.23,69.89,70.03,82289.0,46.2424,46.249,46.0251,46.1173,82289.0
2015-06-26 09:55:00,70.02,70.22,70.02,70.22,52781.0,46.1107,46.2424,46.1107,46.2424,52781.0
2015-06-26 10:00:00,70.21,70.28,70.13,70.23,69585.0,46.2359,46.282,46.1832,46.249,69585.0
2015-06-26 10:05:00,70.23,70.23,70.03,70.19,58896.0,46.249,46.249,46.1173,46.2227,58896.0
2015-06-26 10:10:00,70.2,70.25,70.07,70.11,75024.0,46.2293,46.2622,46.1437,46.17,75024.0
2015-06-26 10:15:00,70.12,70.24,70.12,70.24,81637.0,46.1766,46.2556,46.1766,46.2556,81637.0
2015-06-26 10:20:00,70.21,70.26,70.13,70.22,101857.0,46.2359,46.2688,46.1832,46.2424,101857.0
2015-06-26 10:25:00,70.21,70.4,70.2,70.38,96136.0,46.2359,46.361,46.2293,46.3478,96136.0
2015-06-26 10:30:00,70.38,70.41,70.28,70.28,53951.0,46.3478,46.3676,46.282,46.282,53951.0
2015-06-26 10:35:00,70.28,70.45,70.28,70.37,114985.0,46.282,46.3939,46.282,46.3412,114985.0
2015-06-26 10:40:00,70.38,70.45,70.32,70.41,104456.0,46.3478,46.3939,46.3083,46.3676,104456.0
2015-06-26 10:45:00,70.41,70.41,70.32,70.34,87348.0,46.3676,46.3676,46.3083,46.3215,87348.0
2015-06-26 10:50:00,70.35,70.39,70.32,70.36,124246.0,46.328,46.3544,46.3083,46.3346,124246.0
2015-06-26 10:55:00,70.36,70.4,70.23,70.24,96256.0,46.3346,46.361,46.249,46.2556,96256.0
2015-06-26 11:00:00,70.24,70.34,70.2,70.34,46642.0,46.2556,46.3215,46.2293,46.3215,46642.0
2015-06-26 11:05:00,70.34,70.51,70.33,70.51,97177.0,46.3215,46.4334,46.3149,46.4334,97177.0
2015-06-26 11:10:00,70.5,70.51,70.39,70.44,88592.0,46.4268,46.4334,46.3544,46.3873,88592.0
2015-06-26 11:15:00,70.45,70.57,70.44,70.45,78948.0,46.3939,46.4729,46.3873,46.3939,78948.0
2015-06-26 11:20:00,70.45,70.47,70.4,70.4,61343.0,46.3939,46.4071,46.361,46.361,61343.0
2015-06-26 11:25:00,70.41,70.47,70.38,70.44,69590.0,46.3676,46.4071,46.3478,46.3873,69590.0
2015-06-26 11:30:00,70.44,70.48,70.37,70.42,82162.0,46.3873,46.4137,46.3412,46.3741,82162.0
2015-06-26 11:35:00,70.42,70.43,70.33,70.38,52792.0,46.3741,46.3807,46.3149,46.3478,52792.0
2015-06-26 11:40:00,70.39,70.44,70.38,70.41,79191.0,46.3544,46.3873,46.3478,46.3676,79191.0
2015-06-26 11:45:00,70.41,70.46,70.35,70.35,86576.0,46.3676,46.4005,46.328,46.328,86576.0
2015-06-26 11:50:00,70.35,70.38,70.31,70.32,107446.0,46.328,46.3478,46.3017,46.3083,107446.0
2015-06-26 11:55:00,70.32,70.42,70.31,70.4,51819.0,46.3083,46.3741,46.3017,46.361,51819.0
2015-06-26 12:00:00,70.4,70.46,70.37,70.45,80099.0,46.361,46.4005,46.3412,46.3939,80099.0
2015-06-26 12:05:00,70.45,70.48,70.4,70.43,59399.0,46.3939,46.4137,46.361,46.3807,59399.0
2015-06-26 12:10:00,70.43,70.51,70.42,70.5,60523.0,46.3807,46.4334,46.3741,46.4268,60523.0
2015-06-26 12:15:00,70.49,70.53,70.48,70.52,54222.0,46.4202,46.4466,46.4137,46.44,54222.0
2015-06-26 12:20:00,70.52,70.52,70.46,70.49,42079.0,46.44,46.44,46.4005,46.4202,42079.0
2015-06-26 12:25:00,70.49,70.53,70.48,70.51,52895.0,46.4202,46.4466,46.4137,46.4334,52895.0
2015-06-26 12:30:00,70.51,70.53,70.45,70.45,46071.0,46.4334,46.4466,46.3939,46.3939,46071.0
2015-06-26 12:35:00,70.45,70.46,70.35,70.35,42827.0,46.3939,46.4005,46.328,46.328,42827.0
2015-06-26 12:40:00,70.36,70.45,70.36,70.38,61929.0,46.3346,46.3939,46.3346,46.3478,61929.0
2015-06-26 12:45:00,70.4,70.4,70.34,70.38,35057.0,46.361,46.361,46.3215,46.3478,35057.0
2015-06-26 12:50:00,70.38,70.42,70.32,70.32,50907.0,46.3478,46.3741,46.3083,46.3083,50907.0
2015-06-26 12:55:00,70.32,70.36,70.23,70.26,50137.0,46.3083,46.3346,46.249,46.2688,50137.0
2015-06-26 13:00:00,70.25,70.36,70.21,70.26,73054.0,46.2622,46.3346,46.2359,46.2688,73054.0
2015-06-26 13:05:00,70.25,70.26,70.17,70.18,42895.0,46.2622,46.2688,46.2095,46.2161,42895.0
2015-06-26 13:10:00,70.18,70.19,70.12,70.15,42454.0,46.2161,46.2227,46.1766,46.1963,42454.0
2015-06-26 13:15:00,70.15,70.22,70.15,70.16,45390.0,46.1963,46.2424,46.1963,46.2029,45390.0
2015-06-26 13:20:00,70.15,70.18,70.11,70.15,62153.0,46.1963,46.2161,46.17,46.1963,62153.0
2015-06-26 13:25:00,70.15,70.3,70.14,70.27,57922.0,46.1963,46.2951,46.1898,46.2754,57922.0
2015-06-26 13:30:00,70.26,70.27,70.21,70.25,72862.0,46.2688,46.2754,46.2359,46.2622,72862.0
2015-06-26 13:35:00,70.26,70.27,70.24,70.25,37170.0,46.2688,46.2754,46.2556,46.2622,37170.0
2015-06-26 13:40:00,70.25,70.46,70.25,70.43,69991.0,46.2622,46.4005,46.2622,46.3807,69991.0
2015-06-26 13:45:00,70.43,70.44,70.37,70.38,58983.0,46.3807,46.3873,46.3412,46.3478,58983.0
2015-06-26 13:50:00,70.39,70.43,70.36,70.38,54176.0,46.3544,46.3807,46.3346,46.3478,54176.0
2015-06-26 13:55:00,70.38,70.44,70.37,70.38,48375.0,46.3478,46.3873,46.3412,46.3478,48375.0
2015-06-26 14:00:00,70.39,70.4,70.36,70.38,90386.0,46.3544,46.361,46.3346,46.3478,90386.0
2015-06-26 14:05:00,70.38,70.43,70.32,70.35,133725.0,46.3478,46.3807,46.3083,46.328,133725.0
2015-06-26 14:10:00,70.36,70.37,70.32,70.35,62294.0,46.3346,46.3412,46.3083,46.328,62294.0
2015-06-26 14:15:00,70.34,70.43,70.34,70.37,98425.0,46.3215,46.3807,46.3215,46.3412,98425.0
2015-06-26 14:20:00,70.36,70.37,70.32,70.37,39128.0,46.3346,46.3412,46.3083,46.3412,39128.0
2015-06-26 14:25:00,70.36,70.44,70.33,70.37,97346.0,46.3346,46.3873,46.3149,46.3412,97346.0
2015-06-26 14:30:00,70.37,70.46,70.37,70.46,48292.0,46.3412,46.4005,46.3412,46.4005,48292.0
2015-06-26 14:35:00,70.46,70.48,70.38,70.48,52104.0,46.4005,46.4137,46.3478,46.4137,52104.0
2015-06-26 14:40:00,70.48,70.48,70.35,70.36,48483.0,46.4137,46.4137,46.328,46.3346,48483.0
2015-06-26 14:45:00,70.36,70.4,70.3,70.37,67830.0,46.3346,46.361,46.2951,46.3412,67830.0
2015-06-26 14:50:00,70.37,70.41,70.34,70.41,65729.0,46.3412,46.3676,46.3215,46.3676,65729.0
2015-06-26 14:55:00,70.41,70.44,70.35,70.43,47012.0,46.3676,46.3873,46.328,46.3807,47012.0
2015-06-26 15:00:00,70.42,70.48,70.38,70.46,63936.0,46.3741,46.4137,46.3478,46.4005,63936.0
2015-06-26 15:05:00,70.47,70.52,70.46,70.51,54650.0,46.4071,46.44,46.4005,46.4334,54650.0
2015-06-26 15:10:00,70.51,70.54,70.45,70.45,88447.0,46.4334,46.4532,46.3939,46.3939,88447.0
2015-06-26 15:15:00,70.46,70.55,70.46,70.52,84052.0,46.4005,46.4598,46.4005,46.44,84052.0
2015-06-26 15:20:00,70.52,70.57,70.5,70.55,122699.0,46.44,46.4729,46.4268,46.4598,122699.0
2015-06-26 15:25:00,70.56,70.59,70.54,70.55,83385.0,46.4663,46.4861,46.4532,46.4598,83385.0
2015-06-26 15:30:00,70.56,70.6,70.54,70.57,125169.0,46.4663,46.4927,46.4532,46.4729,125169.0
2015-06-26 15:35:00,70.57,70.57,70.5,70.51,153072.0,46.4729,46.4729,46.4268,46.4334,153072.0
2015-06-26 15:40:00,70.51,70.53,70.44,70.51,150428.0,46.4334,46.4466,46.3873,46.4334,150428.0
2015-06-26 15:45:00,70.51,70.52,70.42,70.5,263196.0,46.4334,46.44,46.3741,46.4268,263196.0
2015-06-26 15:50:00,70.49,70.49,70.4,70.42,269764.0,46.4202,46.4202,46.361,46.3741,269764.0
2015-06-26 15:55:00,70.41,70.5,70.4,70.43,559151.0,46.3676,46.4268,46.361,46.3807,559151.0
2015-06-29 09:30:00,69.27,69.69,69.27,69.53,203127.0,45.6168,45.8934,45.6168,45.788,203127.0
2015-06-29 09:35:00,69.59,69.68,69.5,69.68,75655.0,45.8276,45.8868,45.7683,45.8868,75655.0
2015-06-29 09:40:00,69.69,69.95,69.69,69.95,101461.0,45.8934,46.0646,45.8934,46.0646,101461.0
2015-06-29 09:45:00,69.95,70.02,69.82,69.89,93469.0,46.0646,46.1107,45.979,46.0251,93469.0
2015-06-29 09:50:00,69.89,69.98,69.7,69.7,86864.0,46.0251,46.0844,45.9,45.9,86864.0
2015-06-29 09:55:00,69.72,69.85,69.71,69.77,117672.0,45.9132,45.9988,45.9066,45.9461,117672.0
2015-06-29 10:00:00,69.78,69.81,69.66,69.8,68934.0,45.9527,45.9724,45.8737,45.9659,68934.0
2015-06-29 10:05:00,69.79,69.88,69.52,69.57,190999.0,45.9593,46.0185,45.7815,45.8144,190999.0
2015-06-29 10:10:00,69.56,69.56,69.47,69.52,178539.0,45.8078,45.8078,45.7485,45.7815,178539.0
2015-06-29 10:15:00,69.52,69.66,69.37,69.4,102677.0,45.7815,45.8737,45.6827,45.7024,102677.0
2015-06-29 10:20:00,69.4,69.42,69.29,69.36,100479.0,45.7024,45.7156,45.63,45.6761,100479.0
2015-06-29 10:25:00,69.36,69.36,69.14,69.17,115026.0,45.6761,45.6761,45.5312,45.551,115026.0
2015-06-29 10:30:00,69.17,69.25,69.12,69.18,83962.0,45.551,45.6037,45.518,45.5576,83962.0
2015-06-29 10:35:00,69.18,69.21,69.05,69.08,118616.0,45.5576,45.5773,45.472,45.4917,118616.0
2015-06-29 10:40:00,69.09,69.14,69.05,69.08,86690.0,45.4983,45.5312,45.472,45.4917,86690.0
2015-06-29 10:45:00,69.07,69.19,69.06,69.09,91610.0,45.4851,45.5641,45.4785,45.4983,91610.0
2015-06-29 10:50:00,69.09,69.14,69.05,69.09,160448.0,45.4983,45.5312,45.472,45.4983,160448.0
2015-06-29 10:55:00,69.09,69.1,69.06,69.09,171241.0,45.4983,45.5049,45.4785,45.4983,171241.0
2015-06-29 11:00:00,69.09,69.13,68.91,68.95,140054.0,45.4983,45.5246,45.3798,45.4061,140054.0
2015-06-29 11:05:00,68.94,69.05,68.94,69.03,115476.0,45.3995,45.472,45.3995,45.4588,115476.0
2015-06-29 11:10:00,69.03,69.08,68.99,69.03,89563.0,45.4588,45.4917,45.4324,45.4588,89563.0
2015-06-29 11:15:00,69.04,69.06,68.96,68.97,78362.0,45.4654,45.4785,45.4127,45.4193,78362.0
2015-06-29 11:20:00,68.96,69.05,68.94,69.02,54783.0,45.4127,45.472,45.3995,45.4522,54783.0
2015-06-29 11:25:00,69.02,69.03,68.96,68.99,68142.0,45.4522,45.4588,45.4127,45.4324,68142.0
2015-06-29 11:30:00,68.99,69.04,68.96,68.98,65045.0,45.4324,45.4654,45.4127,45.4259,65045.0
2015-06-29 11:35:00,68.98,69.01,68.95,68.95,63922.0,45.4259,45.4456,45.4061,45.4061,63922.0
2015-06-29 11:40:00,68.95,68.96,68.67,68.75,158678.0,45.4061,45.4127,45.2217,45.2744,158678.0
2015-06-29 11:45:00,68.76,68.85,68.72,68.82,110922.0,45.281,45.3402,45.2546,45.3205,110922.0
2015-06-29 11:50:00,68.83,68.84,68.7,68.71,98091.0,45.3271,45.3337,45.2415,45.248,98091.0
2015-06-29 11:55:00,68.72,68.79,68.68,68.76,89569.0,45.2546,45.3007,45.2283,45.281,89569.0
2015-06-29 12:00:00,68.77,68.81,68.72,68.78,60069.0,45.2876,45.3139,45.2546,45.2941,60069.0
2015-06-29 12:05:00,68.77,68.89,68.77,68.89,51702.0,45.2876,45.3666,45.2876,45.3666,51702.0
2015-06-29 12:10:00,68.89,68.9,68.75,68.75,32329.0,45.3666,45.3732,45.2744,45.2744,32329.0
2015-06-29 12:15:00,68.75,68.84,68.73,68.75,44104.0,45.2744,45.3337,45.2612,45.2744,44104.0
2015-06-29 12:20:00,68.74,68.79,68.72,68.75,50338.0,45.2678,45.3007,45.2546,45.2744,50338.0
2015-06-29 12:25:00,68.75,68.8,68.74,68.74,68857.0,45.2744,45.3073,45.2678,45.2678,68857.0
2015-06-29 12:30:00,68.75,68.75,68.65,68.66,76019.0,45.2744,45.2744,45.2085,45.2151,76019.0
2015-06-29 12:35:00,68.65,68.76,68.65,68.7,54469.0,45.2085,45.281,45.2085,45.2415,54469.0
2015-06-29 12:40:00,68.71,68.79,68.7,68.73,45614.0,45.248,45.3007,45.2415,45.2612,45614.0
2015-06-29 12:45:00,68.73,68.74,68.66,68.68,54490.0,45.2612,45.2678,45.2151,45.2283,54490.0
2015-06-29 12:50:00,68.67,68.71,68.62,68.69,51080.0,45.2217,45.248,45.1888,45.2349,51080.0
2015-06-29 12:55:00,68.7,68.7,68.63,68.66,27952.0,45.2415,45.2415,45.1954,45.2151,27952.0
2015-06-29 13:00:00,68.66,68.67,68.63,68.67,81227.0,45.2151,45.2217,45.1954,45.2217,81227.0
2015-06-29 13:05:00,68.67,68.68,68.58,68.58,120061.0,45.2217,45.2283,45.1624,45.1624,120061.0
2015-06-29 13:10:00,68.58,68.59,68.47,68.48,80888.0,45.1624,45.169,45.09,45.0966,80888.0
2015-06-29 13:15:00,68.48,68.58,68.48,68.55,99289.0,45.0966,45.1624,45.0966,45.1427,99289.0
2015-06-29 13:20:00,68.57,68.68,68.56,68.66,50643.0,45.1559,45.2283,45.1493,45.2151,50643.0
2015-06-29 13:25:00,68.65,68.65,68.52,68.56,37874.0,45.2085,45.2085,45.1229,45.1493,37874.0
2015-06-29 13:30:00,68.55,68.61,68.54,68.58,29146.0,45.1427,45.1822,45.1361,45.1624,29146.0
2015-06-29 13:35:00,68.59,68.61,68.56,68.6,43608.0,45.169,45.1822,45.1493,45.1756,43608.0
2015-06-29 13:40:00,68.6,68.6,68.44,68.46,43672.0,45.1756,45.1756,45.0702,45.0834,43672.0
2015-06-29 13:45:00,68.47,68.54,68.46,68.49,33865.0,45.09,45.1361,45.0834,45.1032,33865.0
2015-06-29 13:50:00,68.5,68.5,68.32,68.36,134426.0,45.1098,45.1098,44.9912,45.0176,134426.0
2015-06-29 13:55:00,68.36,68.42,68.28,68.38,136791.0,45.0176,45.0571,44.9649,45.0307,136791.0
2015-06-29 14:00:00,68.39,68.41,68.34,68.34,67938.0,45.0373,45.0505,45.0044,45.0044,67938.0
2015-06-29 14:05:00,68.34,68.38,68.29,68.32,94093.0,45.0044,45.0307,44.9715,44.9912,94093.0
2015-06-29 14:10:00,68.32,68.36,68.24,68.24,176300.0,44.9912,45.0176,44.9385,44.9385,176300.0
2015-06-29 14:15:00,68.23,68.23,68.11,68.14,104015.0,44.932,44.932,44.8529,44.8727,104015.0
2015-06-29 14:20:00,68.15,68.15,67.93,67.95,222870.0,44.8793,44.8793,44.7344,44.7476,222870.0
2015-06-29 14:25:00,67.95,67.96,67.81,67.82,100513.0,44.7476,44.7541,44.6554,44.662,100513.0
2015-06-29 14:30:00,67.83,67.89,67.7,67.71,120063.0,44.6685,44.708,44.5829,44.5895,120063.0
2015-06-29 14:35:00,67.72,67.96,67.67,67.91,160631.0,44.5961,44.7541,44.5632,44.7212,160631.0
2015-06-29 14:40:00,67.92,67.93,67.8,67.82,150588.0,44.7278,44.7344,44.6488,44.662,150588.0
2015-06-29 14:45:00,67.82,67.92,67.82,67.86,121719.0,44.662,44.7278,44.662,44.6883,121719.0
2015-06-29 14:50:00,67.86,67.89,67.72,67.72,68392.0,44.6883,44.708,44.5961,44.5961,68392.0
2015-06-29 14:55:00,67.72,67.78,67.69,67.76,131047.0,44.5961,44.6356,44.5763,44.6224,131047.0
2015-06-29 15:00:00,67.76,67.86,67.69,67.69,118445.0,44.6224,44.6883,44.5763,44.5763,118445.0
2015-06-29 15:05:00,67.68,67.75,67.68,67.73,147037.0,44.5698,44.6159,44.5698,44.6027,147037.0
2015-06-29 15:10:00,67.72,67.77,67.65,67.71,151898.0,44.5961,44.629,44.55,44.5895,151898.0
2015-06-29 15:15:00,67.7,67.7,67.59,67.62,150252.0,44.5829,44.5829,44.5105,44.5302,150252.0
2015-06-29 15:20:00,67.62,67.7,67.6,67.67,144076.0,44.5302,44.5829,44.5171,44.5632,144076.0
2015-06-29 15:25:00,67.67,67.67,67.46,67.49,212250.0,44.5632,44.5632,44.4249,44.4446,212250.0
2015-06-29 15:30:00,67.48,67.55,67.42,67.48,250402.0,44.438,44.4841,44.3985,44.438,250402.0
2015-06-29 15:35:00,67.48,67.6,67.45,67.53,402017.0,44.438,44.5171,44.4183,44.471,402017.0
2015-06-29 15:40:00,67.52,67.53,67.27,67.27,274884.0,44.4644,44.471,44.2998,44.2998,274884.0
2015-06-29 15:45:00,67.28,67.34,67.21,67.3,292734.0,44.3063,44.3459,44.2602,44.3195,292734.0
2015-06-29 15:50:00,67.3,67.42,67.25,67.27,506014.0,44.3195,44.3985,44.2866,44.2998,506014.0
2015-06-29 15:55:00,67.27,67.27,67.08,67.19,951466.0,44.2998,44.2998,44.1746,44.2471,951466.0
2015-06-30 09:30:00,68.0,68.16,67.76,68.13,234320.0,44.7805,44.8859,44.6224,44.8661,234320.0
2015-06-30 09:35:00,68.14,68.22,68.01,68.07,159659.0,44.8727,44.9254,44.7871,44.8266,159659.0
2015-06-30 09:40:00,68.1,68.1,67.72,67.73,115833.0,44.8463,44.8463,44.5961,44.6027,115833.0
2015-06-30 09:45:00,67.72,67.83,67.59,67.77,160407.0,44.5961,44.6685,44.5105,44.629,160407.0
2015-06-30 09:50:00,67.78,67.93,67.64,67.65,126845.0,44.6356,44.7344,44.5434,44.55,126845.0
2015-06-30 09:55:00,67.65,67.65,67.51,67.53,69874.0,44.55,44.55,44.4578,44.471,69874.0
2015-06-30 10:00:00,67.53,67.59,67.36,67.4,89982.0,44.471,44.5105,44.359,44.3854,89982.0
2015-06-30 10:05:00,67.39,67.42,67.31,67.36,107881.0,44.3788,44.3985,44.3261,44.359,107881.0
2015-06-30 10:10:00,67.38,67.45,67.1,67.14,156542.0,44.3722,44.4183,44.1878,44.2141,156542.0
2015-06-30 10:15:00,67.14,67.14,66.96,67.0,274702.0,44.2141,44.2141,44.0956,44.122,274702.0
2015-06-30 10:20:00,67.01,67.13,66.93,67.05,164163.0,44.1285,44.2076,44.0759,44.1549,164163.0
2015-06-30 10:25:00,67.05,67.32,67.04,67.3,93950.0,44.1549,44.3327,44.1483,44.3195,93950.0
2015-06-30 10:30:00,67.3,67.39,67.28,67.3,96919.0,44.3195,44.3788,44.3063,44.3195,96919.0
2015-06-30 10:35:00,67.3,67.35,67.14,67.23,67523.0,44.3195,44.3524,44.2141,44.2734,67523.0
2015-06-30 10:40:00,67.23,67.23,67.05,67.13,134010.0,44.2734,44.2734,44.1549,44.2076,134010.0
2015-06-30 10:45:00,67.14,67.24,66.97,67.03,105220.0,44.2141,44.28,44.1022,44.1417,105220.0
2015-06-30 10:50:00,67.02,67.02,66.86,66.96,147314.0,44.1351,44.1351,44.0298,44.0956,147314.0
2015-06-30 10:55:00,66.96,67.15,66.95,67.11,155103.0,44.0956,44.2207,44.089,44.1944,155103.0
2015-06-30 11:00:00,67.12,67.12,67.01,67.02,95395.0,44.201,44.201,44.1285,44.1351,95395.0
2015-06-30 11:05:00,67.03,67.1,67.0,67.05,89274.0,44.1417,44.1878,44.122,44.1549,89274.0
2015-06-30 11:10:00,67.06,67.09,66.98,67.08,97243.0,44.1615,44.1812,44.1088,44.1746,97243.0
2015-06-30 11:15:00,67.08,67.15,67.07,67.12,120839.0,44.1746,44.2207,44.168,44.201,120839.0
2015-06-30 11:20:00,67.13,67.16,67.07,67.1,98218.0,44.2076,44.2273,44.168,44.1878,98218.0
2015-06-30 11:25:00,67.1,67.11,66.92,66.93,82799.0,44.1878,44.1944,44.0693,44.0759,82799.0
2015-06-30 11:30:00,66.92,67.04,66.91,66.92,65879.0,44.0693,44.1483,44.0627,44.0693,65879.0
2015-06-30 11:35:00,66.92,67.03,66.92,67.02,60853.0,44.0693,44.1417,44.0693,44.1351,60853.0
2015-06-30 11:40:00,67.03,67.09,66.99,67.07,68531.0,44.1417,44.1812,44.1154,44.168,68531.0
2015-06-30 11:45:00,67.07,67.11,67.04,67.1,58881.0,44.168,44.1944,44.1483,44.1878,58881.0
2015-06-30 11:50:00,67.1,67.11,66.98,67.04,85317.0,44.1878,44.1944,44.1088,44.1483,85317.0
2015-06-30 11:55:00,67.04,67.09,66.95,66.95,117574.0,44.1483,44.1812,44.089,44.089,117574.0
2015-06-30 12:00:00,66.95,67.01,66.93,66.95,73920.0,44.089,44.1285,44.0759,44.089,73920.0
2015-06-30 12:05:00,66.95,67.02,66.95,67.0,90052.0,44.089,44.1351,44.089,44.122,90052.0
2015-06-30 12:10:00,67.0,67.01,66.95,66.98,74949.0,44.122,44.1285,44.089,44.1088,74949.0
2015-06-30 12:15:00,66.99,67.01,66.96,66.99,63493.0,44.1154,44.1285,44.0956,44.1154,63493.0
2015-06-30 12:20:00,67.0,67.0,66.86,66.94,99440.0,44.122,44.122,44.0298,44.0824,99440.0
2015-06-30 12:25:00,66.93,66.98,66.75,66.78,107653.0,44.0759,44.1088,43.9573,43.9771,107653.0
2015-06-30 12:30:00,66.78,66.86,66.75,66.83,86326.0,43.9771,44.0298,43.9573,44.01,86326.0
2015-06-30 12:35:00,66.83,66.84,66.72,66.78,91245.0,44.01,44.0166,43.9376,43.9771,91245.0
2015-06-30 12:40:00,66.78,66.88,66.78,66.86,52785.0,43.9771,44.0429,43.9771,44.0298,52785.0
2015-06-30 12:45:00,66.86,66.9,66.81,66.86,58855.0,44.0298,44.0561,43.9968,44.0298,58855.0
2015-06-30 12:50:00,66.86,66.91,66.81,66.86,50372.0,44.0298,44.0627,43.9968,44.0298,50372.0
2015-06-30 12:55:00,66.86,66.92,66.85,66.92,49814.0,44.0298,44.0693,44.0232,44.0693,49814.0
2015-06-30 13:00:00,66.92,67.01,66.9,66.98,55623.0,44.0693,44.1285,44.0561,44.1088,55623.0
2015-06-30 13:05:00,66.98,66.98,66.77,66.81,72497.0,44.1088,44.1088,43.9705,43.9968,72497.0
2015-06-30 13:10:00,66.81,66.84,66.76,66.76,69132.0,43.9968,44.0166,43.9639,43.9639,69132.0
2015-06-30 13:15:00,66.77,66.8,66.66,66.74,86152.0,43.9705,43.9902,43.898,43.9507,86152.0
2015-06-30 13:20:00,66.74,66.78,66.7,66.74,122636.0,43.9507,43.9771,43.9244,43.9507,122636.0
2015-06-30 13:25:00,66.73,66.86,66.72,66.85,81183.0,43.9441,44.0298,43.9376,44.0232,81183.0
2015-06-30 13:30:00,66.84,66.97,66.83,66.97,69910.0,44.0166,44.1022,44.01,44.1022,69910.0
2015-06-30 13:35:00,66.97,67.07,66.96,67.05,90682.0,44.1022,44.168,44.0956,44.1549,90682.0
2015-06-30 13:40:00,67.05,67.07,67.0,67.02,89368.0,44.1549,44.168,44.122,44.1351,89368.0
2015-06-30 13:45:00,67.02,67.07,66.99,67.04,89331.0,44.1351,44.168,44.1154,44.1483,89331.0
2015-06-30 13:50:00,67.05,67.19,67.03,67.13,101887.0,44.1549,44.2471,44.1417,44.2076,101887.0
2015-06-30 13:55:00,67.12,67.13,67.03,67.1,138364.0,44.201,44.2076,44.1417,44.1878,138364.0
2015-06-30 14:00:00,67.1,67.21,67.1,67.19,62939.0,44.1878,44.2602,44.1878,44.2471,62939.0
2015-06-30 14:05:00,67.18,67.32,67.16,67.24,209051.0,44.2405,44.3327,44.2273,44.28,209051.0
2015-06-30 14:10:00,67.25,67.34,67.21,67.32,185487.0,44.2866,44.3459,44.2602,44.3327,185487.0
2015-06-30 14:15:00,67.31,67.32,67.17,67.17,130686.0,44.3261,44.3327,44.2339,44.2339,130686.0
2015-06-30 14:20:00,67.17,67.24,67.13,67.19,139471.0,44.2339,44.28,44.2076,44.2471,139471.0
2015-06-30 14:25:00,67.18,67.22,67.12,67.18,114866.0,44.2405,44.2668,44.201,44.2405,114866.0
2015-06-30 14:30:00,67.19,67.21,67.11,67.16,124182.0,44.2471,44.2602,44.1944,44.2273,124182.0
2015-06-30 14:35:00,67.16,67.3,67.16,67.23,102813.0,44.2273,44.3195,44.2273,44.2734,102813.0
2015-06-30 14:40:00,67.23,67.24,67.13,67.17,121831.0,44.2734,44.28,44.2076,44.2339,121831.0
2015-06-30 14:45:00,67.17,67.18,67.06,67.12,97502.0,44.2339,44.2405,44.1615,44.201,97502.0
2015-06-30 14:50:00,67.11,67.14,67.05,67.05,114239.0,44.1944,44.2141,44.1549,44.1549,114239.0
2015-06-30 14:55:00,67.05,67.16,67.05,67.1,109614.0,44.1549,44.2273,44.1549,44.1878,109614.0
2015-06-30 15:00:00,67.1,67.19,67.07,67.16,124637.0,44.1878,44.2471,44.168,44.2273,124637.0
2015-06-30 15:05:00,67.17,67.17,67.1,67.13,140654.0,44.2339,44.2339,44.1878,44.2076,140654.0
2015-06-30 15:10:00,67.13,67.17,67.1,67.11,114114.0,44.2076,44.2339,44.1878,44.1944,114114.0
2015-06-30 15:15:00,67.12,67.15,67.06,67.06,136824.0,44.201,44.2207,44.1615,44.1615,136824.0
2015-06-30 15:20:00,67.06,67.08,67.0,67.04,140213.0,44.1615,44.1746,44.122,44.1483,140213.0
2015-06-30 15:25:00,67.04,67.19,67.03,67.16,172610.0,44.1483,44.2471,44.1417,44.2273,172610.0
2015-06-30 15:30:00,67.16,67.27,67.15,67.22,183746.0,44.2273,44.2998,44.2207,44.2668,183746.0
2015-06-30 15:35:00,67.22,67.22,67.14,67.15,184227.0,44.2668,44.2668,44.2141,44.2207,184227.0
2015-06-30 15:40:00,67.14,67.16,67.06,67.14,318183.0,44.2141,44.2273,44.1615,44.2141,318183.0
2015-06-30 15:45:00,67.14,67.24,67.12,67.24,369038.0,44.2141,44.28,44.201,44.28,369038.0
2015-06-30 15:50:00,67.23,67.31,67.21,67.28,398066.0,44.2734,44.3261,44.2602,44.3063,398066.0
2015-06-30 15:55:00,67.29,67.3,67.17,67.17,739793.0,44.3129,44.3195,44.2339,44.2339,739793.0
2015-07-01 09:30:00,67.9,68.27,67.68,68.18,244503.0,44.7146,44.9583,44.5698,44.899,244503.0
2015-07-01 09:35:00,68.18,68.44,68.18,68.36,180805.0,44.899,45.0702,44.899,45.0176,180805.0
2015-07-01 09:40:00,68.4,68.48,68.13,68.27,171157.0,45.0439,45.0966,44.8661,44.9583,171157.0
2015-07-01 09:45:00,68.28,68.29,68.13,68.26,93968.0,44.9649,44.9715,44.8661,44.9517,93968.0
2015-07-01 09:50:00,68.26,68.29,68.15,68.26,78555.0,44.9517,44.9715,44.8793,44.9517,78555.0
2015-07-01 09:55:00,68.26,68.37,68.2,68.36,98863.0,44.9517,45.0241,44.9122,45.0176,98863.0
2015-07-01 10:00:00,68.36,68.5,68.27,68.49,107997.0,45.0176,45.1098,44.9583,45.1032,107997.0
2015-07-01 10:05:00,68.49,68.49,68.35,68.42,98757.0,45.1032,45.1032,45.011,45.0571,98757.0
2015-07-01 10:10:00,68.42,68.44,68.22,68.44,145456.0,45.0571,45.0702,44.9254,45.0702,145456.0
2015-07-01 10:15:00,68.44,68.44,68.28,68.33,93680.0,45.0702,45.0702,44.9649,44.9978,93680.0
2015-07-01 10:20:00,68.33,68.4,68.3,68.38,56886.0,44.9978,45.0439,44.978,45.0307,56886.0
2015-07-01 10:25:00,68.38,68.43,68.29,68.36,68248.0,45.0307,45.0637,44.9715,45.0176,68248.0
2015-07-01 10:30:00,68.37,68.44,68.33,68.4,238292.0,45.0241,45.0702,44.9978,45.0439,238292.0
2015-07-01 10:35:00,68.4,68.48,68.35,68.35,107435.0,45.0439,45.0966,45.011,45.011,107435.0
2015-07-01 10:40:00,68.36,68.38,68.23,68.28,159882.0,45.0176,45.0307,44.932,44.9649,159882.0
2015-07-01 10:45:00,68.29,68.29,68.13,68.15,57915.0,44.9715,44.9715,44.8661,44.8793,57915.0
2015-07-01 10:50:00,68.15,68.16,68.01,68.05,180052.0,44.8793,44.8859,44.7871,44.8134,180052.0
2015-07-01 10:55:00,68.06,68.11,68.04,68.06,61202.0,44.82,44.8529,44.8068,44.82,61202.0
2015-07-01 11:00:00,68.07,68.12,68.04,68.1,66724.0,44.8266,44.8595,44.8068,44.8463,66724.0
2015-07-01 11:05:00,68.11,68.18,68.08,68.17,43247.0,44.8529,44.899,44.8332,44.8924,43247.0
2015-07-01 11:10:00,68.17,68.25,68.09,68.19,94680.0,44.8924,44.9451,44.8398,44.9056,94680.0
2015-07-01 11:15:00,68.2,68.32,68.19,68.27,66414.0,44.9122,44.9912,44.9056,44.9583,66414.0
2015-07-01 11:20:00,68.26,68.32,68.2,68.29,55928.0,44.9517,44.9912,44.9122,44.9715,55928.0
2015-07-01 11:25:00,68.3,68.32,68.22,68.3,53577.0,44.978,44.9912,44.9254,44.978,53577.0
2015-07-01 11:30:00,68.29,68.33,68.23,68.27,60831.0,44.9715,44.9978,44.932,44.9583,60831.0
2015-07-01 11:35:00,68.28,68.28,68.16,68.19,61131.0,44.9649,44.9649,44.8859,44.9056,61131.0
2015-07-01 11:40:00,68.18,68.22,68.16,68.18,43988.0,44.899,44.9254,44.8859,44.899,43988.0
2015-07-01 11:45:00,68.17,68.29,68.17,68.28,36623.0,44.8924,44.9715,44.8924,44.9649,36623.0
2015-07-01 11:50:00,68.28,68.3,68.24,68.24,43856.0,44.9649,44.978,44.9385,44.9385,43856.0
2015-07-01 11:55:00,68.25,68.29,68.18,68.19,41442.0,44.9451,44.9715,44.899,44.9056,41442.0
2015-07-01 12:00:00,68.18,68.24,68.14,68.21,36602.0,44.899,44.9385,44.8727,44.9188,36602.0
2015-07-01 12:05:00,68.2,68.29,68.2,68.26,43913.0,44.9122,44.9715,44.9122,44.9517,43913.0
2015-07-01 12:10:00,68.25,68.3,68.23,68.28,36413.0,44.9451,44.978,44.932,44.9649,36413.0
2015-07-01 12:15:00,68.27,68.3,68.25,68.25,46030.0,44.9583,44.978,44.9451,44.9451,46030.0
2015-07-01 12:20:00,68.26,68.26,68.15,68.18,47973.0,44.9517,44.9517,44.8793,44.899,47973.0
2015-07-01 12:25:00,68.19,68.26,68.19,68.25,38549.0,44.9056,44.9517,44.9056,44.9451,38549.0
2015-07-01 12:30:00,68.24,68.25,68.18,68.25,44242.0,44.9385,44.9451,44.899,44.9451,44242.0
2015-07-01 12:35:00,68.25,68.25,68.16,68.16,38446.0,44.9451,44.9451,44.8859,44.8859,38446.0
2015-07-01 12:40:00,68.17,68.18,68.05,68.06,60748.0,44.8924,44.899,44.8134,44.82,60748.0
2015-07-01 12:45:00,68.05,68.15,68.04,68.08,42585.0,44.8134,44.8793,44.8068,44.8332,42585.0
2015-07-01 12:50:00,68.08,68.13,68.07,68.08,29243.0,44.8332,44.8661,44.8266,44.8332,29243.0
2015-07-01 12:55:00,68.09,68.09,67.98,68.02,58914.0,44.8398,44.8398,44.7673,44.7937,58914.0
2015-07-01 13:00:00,68.01,68.01,67.93,67.99,54528.0,44.7871,44.7871,44.7344,44.7739,54528.0
2015-07-01 13:05:00,67.99,68.02,67.97,67.98,55595.0,44.7739,44.7937,44.7607,44.7673,55595.0
2015-07-01 13:10:00,67.98,68.02,67.95,67.97,62551.0,44.7673,44.7937,44.7476,44.7607,62551.0
2015-07-01 13:15:00,67.97,68.05,67.96,68.05,44053.0,44.7607,44.8134,44.7541,44.8134,44053.0
2015-07-01 13:20:00,68.04,68.17,68.04,68.15,41993.0,44.8068,44.8924,44.8068,44.8793,41993.0
2015-07-01 13:25:00,68.15,68.15,68.08,68.09,31364.0,44.8793,44.8793,44.8332,44.8398,31364.0
2015-07-01 13:30:00,68.09,68.18,68.09,68.12,38357.0,44.8398,44.899,44.8398,44.8595,38357.0
2015-07-01 13:35:00,68.12,68.17,68.11,68.16,27036.0,44.8595,44.8924,44.8529,44.8859,27036.0
2015-07-01 13:40:00,68.16,68.24,68.15,68.24,39565.0,44.8859,44.9385,44.8793,44.9385,39565.0
2015-07-01 13:45:00,68.25,68.27,68.21,68.25,52130.0,44.9451,44.9583,44.9188,44.9451,52130.0
2015-07-01 13:50:00,68.25,68.25,68.18,68.25,42005.0,44.9451,44.9451,44.899,44.9451,42005.0
2015-07-01 13:55:00,68.24,68.29,68.17,68.17,63983.0,44.9385,44.9715,44.8924,44.8924,63983.0
2015-07-01 14:00:00,68.15,68.2,68.03,68.07,51708.0,44.8793,44.9122,44.8002,44.8266,51708.0
2015-07-01 14:05:00,68.08,68.16,68.07,68.14,48445.0,44.8332,44.8859,44.8266,44.8727,48445.0
2015-07-01 14:10:00,68.14,68.27,68.11,68.25,85008.0,44.8727,44.9583,44.8529,44.9451,85008.0
2015-07-01 14:15:00,68.24,68.3,68.24,68.28,52154.0,44.9385,44.978,44.9385,44.9649,52154.0
2015-07-01 14:20:00,68.28,68.33,68.27,68.27,59800.0,44.9649,44.9978,44.9583,44.9583,59800.0
2015-07-01 14:25:00,68.26,68.33,68.25,68.28,49415.0,44.9517,44.9978,44.9451,44.9649,49415.0
2015-07-01 14:30:00,68.28,68.31,68.27,68.3,53095.0,44.9649,44.9846,44.9583,44.978,53095.0
2015-07-01 14:35:00,68.3,68.34,68.25,68.32,81482.0,44.978,45.0044,44.9451,44.9912,81482.0
2015-07-01 14:40:00,68.32,68.35,68.29,68.31,72777.0,44.9912,45.011,44.9715,44.9846,72777.0
2015-07-01 14:45:00,68.31,68.38,68.26,68.34,88842.0,44.9846,45.0307,44.9517,45.0044,88842.0
2015-07-01 14:50:00,68.34,68.38,68.28,68.38,92502.0,45.0044,45.0307,44.9649,45.0307,92502.0
2015-07-01 14:55:00,68.38,68.38,68.29,68.33,111336.0,45.0307,45.0307,44.9715,44.9978,111336.0
2015-07-01 15:00:00,68.33,68.38,68.31,68.38,73357.0,44.9978,45.0307,44.9846,45.0307,73357.0
2015-07-01 15:05:00,68.38,68.47,68.38,68.47,101868.0,45.0307,45.09,45.0307,45.09,101868.0
2015-07-01 15:10:00,68.47,68.51,68.44,68.49,97629.0,45.09,45.1163,45.0702,45.1032,97629.0
2015-07-01 15:15:00,68.5,68.5,68.42,68.45,66359.0,45.1098,45.1098,45.0571,45.0768,66359.0
2015-07-01 15:20:00,68.44,68.48,68.43,68.47,111954.0,45.0702,45.0966,45.0637,45.09,111954.0
2015-07-01 15:25:00,68.47,68.5,68.44,68.49,53736.0,45.09,45.1098,45.0702,45.1032,53736.0
2015-07-01 15:30:00,68.5,68.5,68.44,68.46,88677.0,45.1098,45.1098,45.0702,45.0834,88677.0
2015-07-01 15:35:00,68.47,68.47,68.42,68.45,135067.0,45.09,45.09,45.0571,45.0768,135067.0
2015-07-01 15:40:00,68.45,68.47,68.41,68.46,144408.0,45.0768,45.09,45.0505,45.0834,144408.0
2015-07-01 15:45:00,68.47,68.59,68.46,68.57,146138.0,45.09,45.169,45.0834,45.1559,146138.0
2015-07-01 15:50:00,68.56,68.6,68.53,68.58,190658.0,45.1493,45.1756,45.1295,45.1624,190658.0
2015-07-01 15:55:00,68.57,68.58,68.49,68.52,481145.0,45.1559,45.1624,45.1032,45.1229,481145.0
2015-07-02 09:30:00,68.68,68.9,68.62,68.64,106371.0,45.2283,45.3732,45.1888,45.202,106371.0
2015-07-02 09:35:00,68.65,68.78,68.62,68.75,65887.0,45.2085,45.2941,45.1888,45.2744,65887.0
2015-07-02 09:40:00,68.73,68.73,68.53,68.63,66456.0,45.2612,45.2612,45.1295,45.1954,66456.0
2015-07-02 09:45:00,68.62,68.69,68.56,68.59,56464.0,45.1888,45.2349,45.1493,45.169,56464.0
2015-07-02 09:50:00,68.59,68.61,68.36,68.4,99982.0,45.169,45.1822,45.0176,45.0439,99982.0
2015-07-02 09:55:00,68.42,68.59,68.42,68.57,55628.0,45.0571,45.169,45.0571,45.1559,55628.0
2015-07-02 10:00:00,68.56,68.67,68.53,68.64,69236.0,45.1493,45.2217,45.1295,45.202,69236.0
2015-07-02 10:05:00,68.62,68.63,68.44,68.45,61368.0,45.1888,45.1954,45.0702,45.0768,61368.0
2015-07-02 10:10:00,68.46,68.6,68.46,68.54,44400.0,45.0834,45.1756,45.0834,45.1361,44400.0
2015-07-02 10:15:00,68.54,68.63,68.53,68.56,47447.0,45.1361,45.1954,45.1295,45.1493,47447.0
2015-07-02 10:20:00,68.56,68.66,68.55,68.6,55943.0,45.1493,45.2151,45.1427,45.1756,55943.0
2015-07-02 10:25:00,68.6,68.63,68.59,68.62,42369.0,45.1756,45.1954,45.169,45.1888,42369.0
2015-07-02 10:30:00,68.62,68.63,68.58,68.61,50815.0,45.1888,45.1954,45.1624,45.1822,50815.0
2015-07-02 10:35:00,68.61,68.62,68.45,68.49,57635.0,45.1822,45.1888,45.0768,45.1032,57635.0
2015-07-02 10:40:00,68.5,68.56,68.48,68.54,46518.0,45.1098,45.1493,45.0966,45.1361,46518.0
2015-07-02 10:45:00,68.54,68.58,68.44,68.45,52216.0,45.1361,45.1624,45.0702,45.0768,52216.0
2015-07-02 10:50:00,68.44,68.45,68.31,68.4,71818.0,45.0702,45.0768,44.9846,45.0439,71818.0
2015-07-02 10:55:00,68.4,68.42,68.35,68.35,42696.0,45.0439,45.0571,45.011,45.011,42696.0
2015-07-02 11:00:00,68.36,68.36,68.18,68.2,92317.0,45.0176,45.0176,44.899,44.9122,92317.0
2015-07-02 11:05:00,68.2,68.29,68.18,68.24,64511.0,44.9122,44.9715,44.899,44.9385,64511.0
2015-07-02 11:10:00,68.23,68.23,68.1,68.12,66658.0,44.932,44.932,44.8463,44.8595,66658.0
2015-07-02 11:15:00,68.11,68.24,68.11,68.21,38180.0,44.8529,44.9385,44.8529,44.9188,38180.0
2015-07-02 11:20:00,68.21,68.22,68.16,68.21,40992.0,44.9188,44.9254,44.8859,44.9188,40992.0
2015-07-02 11:25:00,68.22,68.27,68.2,68.25,39812.0,44.9254,44.9583,44.9122,44.9451,39812.0
2015-07-02 11:30:00,68.26,68.29,68.24,68.28,55121.0,44.9517,44.9715,44.9385,44.9649,55121.0
2015-07-02 11:35:00,68.28,68.4,68.27,68.38,66115.0,44.9649,45.0439,44.9583,45.0307,66115.0
2015-07-02 11:40:00,68.36,68.41,68.34,68.39,34726.0,45.0176,45.0505,45.0044,45.0373,34726.0
2015-07-02 11:45:00,68.39,68.44,68.39,68.41,35504.0,45.0373,45.0702,45.0373,45.0505,35504.0
2015-07-02 11:50:00,68.41,68.42,68.34,68.36,29971.0,45.0505,45.0571,45.0044,45.0176,29971.0
2015-07-02 11:55:00,68.36,68.38,68.3,68.38,33250.0,45.0176,45.0307,44.978,45.0307,33250.0
2015-07-02 12:00:00,68.37,68.39,68.28,68.31,39263.0,45.0241,45.0373,44.9649,44.9846,39263.0
2015-07-02 12:05:00,68.31,68.35,68.3,68.3,36970.0,44.9846,45.011,44.978,44.978,36970.0
2015-07-02 12:10:00,68.31,68.32,68.3,68.31,33189.0,44.9846,44.9912,44.978,44.9846,33189.0
2015-07-02 12:15:00,68.31,68.32,68.21,68.22,39579.0,44.9846,44.9912,44.9188,44.9254,39579.0
2015-07-02 12:20:00,68.22,68.24,68.13,68.13,36601.0,44.9254,44.9385,44.8661,44.8661,36601.0
2015-07-02 12:25:00,68.13,68.17,68.12,68.15,59246.0,44.8661,44.8924,44.8595,44.8793,59246.0
2015-07-02 12:30:00,68.14,68.18,68.06,68.08,69751.0,44.8727,44.899,44.82,44.8332,69751.0
2015-07-02 12:35:00,68.09,68.09,68.0,68.03,70564.0,44.8398,44.8398,44.7805,44.8002,70564.0
2015-07-02 12:40:00,68.02,68.09,68.02,68.09,22293.0,44.7937,44.8398,44.7937,44.8398,22293.0
2015-07-02 12:45:00,68.08,68.12,68.06,68.11,29701.0,44.8332,44.8595,44.82,44.8529,29701.0
2015-07-02 12:50:00,68.11,68.11,68.07,68.09,18436.0,44.8529,44.8529,44.8266,44.8398,18436.0
2015-07-02 12:55:00,68.09,68.15,68.08,68.15,29442.0,44.8398,44.8793,44.8332,44.8793,29442.0
2015-07-02 13:00:00,68.15,68.15,68.1,68.1,34591.0,44.8793,44.8793,44.8463,44.8463,34591.0
2015-07-02 13:05:00,68.1,68.16,68.09,68.15,38175.0,44.8463,44.8859,44.8398,44.8793,38175.0
2015-07-02 13:10:00,68.15,68.18,68.05,68.05,30471.0,44.8793,44.899,44.8134,44.8134,30471.0
2015-07-02 13:15:00,68.04,68.06,67.99,68.0,64570.0,44.8068,44.82,44.7739,44.7805,64570.0
2015-07-02 13:20:00,67.99,68.05,67.98,68.04,32847.0,44.7739,44.8134,44.7673,44.8068,32847.0
2015-07-02 13:25:00,68.04,68.12,68.03,68.1,38297.0,44.8068,44.8595,44.8002,44.8463,38297.0
2015-07-02 13:30:00,68.1,68.16,68.07,68.07,45847.0,44.8463,44.8859,44.8266,44.8266,45847.0
2015-07-02 13:35:00,68.07,68.08,68.0,68.01,34566.0,44.8266,44.8332,44.7805,44.7871,34566.0
2015-07-02 13:40:00,68.01,68.01,67.94,67.95,66745.0,44.7871,44.7871,44.741,44.7476,66745.0
2015-07-02 13:45:00,67.95,67.97,67.93,67.95,60850.0,44.7476,44.7607,44.7344,44.7476,60850.0
2015-07-02 13:50:00,67.95,67.95,67.88,67.88,46445.0,44.7476,44.7476,44.7015,44.7015,46445.0
2015-07-02 13:55:00,67.89,67.9,67.81,67.88,97396.0,44.708,44.7146,44.6554,44.7015,97396.0
2015-07-02 14:00:00,67.88,67.9,67.87,67.9,44068.0,44.7015,44.7146,44.6949,44.7146,44068.0
2015-07-02 14:05:00,67.9,67.9,67.85,67.89,98241.0,44.7146,44.7146,44.6817,44.708,98241.0
2015-07-02 14:10:00,67.89,67.92,67.85,67.88,54292.0,44.708,44.7278,44.6817,44.7015,54292.0
2015-07-02 14:15:00,67.88,67.91,67.84,67.84,52073.0,44.7015,44.7212,44.6751,44.6751,52073.0
2015-07-02 14:20:00,67.84,67.89,67.82,67.89,50547.0,44.6751,44.708,44.662,44.708,50547.0
2015-07-02 14:25:00,67.89,67.89,67.79,67.82,61678.0,44.708,44.708,44.6422,44.662,61678.0
2015-07-02 14:30:00,67.81,67.83,67.79,67.82,84295.0,44.6554,44.6685,44.6422,44.662,84295.0
2015-07-02 14:35:00,67.82,67.91,67.82,67.9,57307.0,44.662,44.7212,44.662,44.7146,57307.0
2015-07-02 14:40:00,67.9,67.91,67.8,67.81,68833.0,44.7146,44.7212,44.6488,44.6554,68833.0
2015-07-02 14:45:00,67.81,67.9,67.8,67.88,70206.0,44.6554,44.7146,44.6488,44.7015,70206.0
2015-07-02 14:50:00,67.87,67.88,67.8,67.8,68833.0,44.6949,44.7015,44.6488,44.6488,68833.0
2015-07-02 14:55:00,67.8,67.95,67.8,67.89,106303.0,44.6488,44.7476,44.6488,44.708,106303.0
2015-07-02 15:00:00,67.89,67.95,67.88,67.9,83090.0,44.708,44.7476,44.7015,44.7146,83090.0
2015-07-02 15:05:00,67.9,68.0,67.89,67.95,83886.0,44.7146,44.7805,44.708,44.7476,83886.0
2015-07-02 15:10:00,67.95,68.03,67.94,68.02,58036.0,44.7476,44.8002,44.741,44.7937,58036.0
2015-07-02 15:15:00,68.02,68.02,67.95,67.97,54434.0,44.7937,44.7937,44.7476,44.7607,54434.0
2015-07-02 15:20:00,67.97,68.12,67.96,68.12,87970.0,44.7607,44.8595,44.7541,44.8595,87970.0
2015-07-02 15:25:00,68.12,68.13,68.09,68.11,79322.0,44.8595,44.8661,44.8398,44.8529,79322.0
2015-07-02 15:30:00,68.11,68.12,68.03,68.07,79026.0,44.8529,44.8595,44.8002,44.8266,79026.0
2015-07-02 15:35:00,68.08,68.11,68.04,68.11,82780.0,44.8332,44.8529,44.8068,44.8529,82780.0
2015-07-02 15:40:00,68.11,68.19,68.08,68.18,232429.0,44.8529,44.9056,44.8332,44.899,232429.0
2015-07-02 15:45:00,68.18,68.28,68.16,68.26,154612.0,44.899,44.9649,44.8859,44.9517,154612.0
2015-07-02 15:50:00,68.26,68.28,68.19,68.23,225057.0,44.9517,44.9649,44.9056,44.932,225057.0
2015-07-02 15:55:00,68.23,68.36,68.18,68.2,467196.0,44.932,45.0176,44.899,44.9122,467196.0
2015-07-06 09:30:00,67.53,68.39,67.49,68.27,230298.0,44.471,45.0373,44.4446,44.9583,230298.0
2015-07-06 09:35:00,68.28,68.7,68.23,68.61,139141.0,44.9649,45.2415,44.932,45.1822,139141.0
2015-07-06 09:40:00,68.61,68.77,68.55,68.72,97189.0,45.1822,45.2876,45.1427,45.2546,97189.0
2015-07-06 09:45:00,68.73,68.79,68.55,68.78,108752.0,45.2612,45.3007,45.1427,45.2941,108752.0
2015-07-06 09:50:00,68.77,68.97,68.76,68.86,111738.0,45.2876,45.4193,45.281,45.3468,111738.0
2015-07-06 09:55:00,68.85,68.9,68.81,68.85,218640.0,45.3402,45.3732,45.3139,45.3402,218640.0
2015-07-06 10:00:00,68.85,68.85,68.73,68.79,125502.0,45.3402,45.3402,45.2612,45.3007,125502.0
2015-07-06 10:05:00,68.78,68.79,68.73,68.78,108422.0,45.2941,45.3007,45.2612,45.2941,108422.0
2015-07-06 10:10:00,68.78,68.9,68.66,68.88,99951.0,45.2941,45.3732,45.2151,45.36,99951.0
2015-07-06 10:15:00,68.88,68.88,68.79,68.82,56222.0,45.36,45.36,45.3007,45.3205,56222.0
2015-07-06 10:20:00,68.81,68.84,68.59,68.61,89745.0,45.3139,45.3337,45.169,45.1822,89745.0
2015-07-06 10:25:00,68.59,68.83,68.57,68.83,61512.0,45.169,45.3271,45.1559,45.3271,61512.0
2015-07-06 10:30:00,68.83,68.85,68.77,68.83,60333.0,45.3271,45.3402,45.2876,45.3271,60333.0
2015-07-06 10:35:00,68.83,68.86,68.75,68.82,48380.0,45.3271,45.3468,45.2744,45.3205,48380.0
2015-07-06 10:40:00,68.83,68.9,68.74,68.89,75995.0,45.3271,45.3732,45.2678,45.3666,75995.0
2015-07-06 10:45:00,68.89,69.01,68.82,68.9,102422.0,45.3666,45.4456,45.3205,45.3732,102422.0
2015-07-06 10:50:00,68.87,68.88,68.81,68.84,42166.0,45.3534,45.36,45.3139,45.3337,42166.0
2015-07-06 10:55:00,68.84,68.85,68.57,68.61,39960.0,45.3337,45.3402,45.1559,45.1822,39960.0
2015-07-06 11:00:00,68.62,68.7,68.56,68.58,39745.0,45.1888,45.2415,45.1493,45.1624,39745.0
2015-07-06 11:05:00,68.59,68.63,68.48,68.5,48135.0,45.169,45.1954,45.0966,45.1098,48135.0
2015-07-06 11:10:00,68.5,68.5,68.41,68.42,34726.0,45.1098,45.1098,45.0505,45.0571,34726.0
2015-07-06 11:15:00,68.43,68.46,68.29,68.32,46270.0,45.0637,45.0834,44.9715,44.9912,46270.0
2015-07-06 11:20:00,68.33,68.43,68.33,68.4,46928.0,44.9978,45.0637,44.9978,45.0439,46928.0
2015-07-06 11:25:00,68.4,68.43,68.37,68.37,53916.0,45.0439,45.0637,45.0241,45.0241,53916.0
2015-07-06 11:30:00,68.37,68.38,68.25,68.37,63749.0,45.0241,45.0307,44.9451,45.0241,63749.0
2015-07-06 11:35:00,68.37,68.45,68.33,68.44,45360.0,45.0241,45.0768,44.9978,45.0702,45360.0
2015-07-06 11:40:00,68.45,68.45,68.35,68.36,41460.0,45.0768,45.0768,45.011,45.0176,41460.0
2015-07-06 11:45:00,68.35,68.37,68.28,68.31,63519.0,45.011,45.0241,44.9649,44.9846,63519.0
2015-07-06 11:50:00,68.32,68.33,68.27,68.29,53194.0,44.9912,44.9978,44.9583,44.9715,53194.0
2015-07-06 11:55:00,68.29,68.36,68.28,68.36,47326.0,44.9715,45.0176,44.9649,45.0176,47326.0
2015-07-06 12:00:00,68.36,68.37,68.31,68.36,49305.0,45.0176,45.0241,44.9846,45.0176,49305.0
2015-07-06 12:05:00,68.36,68.44,68.36,68.42,39820.0,45.0176,45.0702,45.0176,45.0571,39820.0
2015-07-06 12:10:00,68.42,68.45,68.4,68.43,25003.0,45.0571,45.0768,45.0439,45.0637,25003.0
2015-07-06 12:15:00,68.43,68.56,68.39,68.48,51502.0,45.0637,45.1493,45.0373,45.0966,51502.0
2015-07-06 12:20:00,68.48,68.51,68.46,68.48,26871.0,45.0966,45.1163,45.0834,45.0966,26871.0
2015-07-06 12:25:00,68.48,68.5,68.4,68.43,21798.0,45.0966,45.1098,45.0439,45.0637,21798.0
2015-07-06 12:30:00,68.43,68.44,68.39,68.41,38622.0,45.0637,45.0702,45.0373,45.0505,38622.0
2015-07-06 12:35:00,68.41,68.45,68.4,68.45,35052.0,45.0505,45.0768,45.0439,45.0768,35052.0
2015-07-06 12:40:00,68.45,68.47,68.37,68.38,34130.0,45.0768,45.09,45.0241,45.0307,34130.0
2015-07-06 12:45:00,68.38,68.4,68.35,68.36,36239.0,45.0307,45.0439,45.011,45.0176,36239.0
2015-07-06 12:50:00,68.36,68.36,68.33,68.33,30011.0,45.0176,45.0176,44.9978,44.9978,30011.0
2015-07-06 12:55:00,68.34,68.41,68.33,68.38,38862.0,45.0044,45.0505,44.9978,45.0307,38862.0
2015-07-06 13:00:00,68.38,68.4,68.38,68.4,26570.0,45.0307,45.0439,45.0307,45.0439,26570.0
2015-07-06 13:05:00,68.4,68.41,68.37,68.37,50670.0,45.0439,45.0505,45.0241,45.0241,50670.0
2015-07-06 13:10:00,68.37,68.4,68.36,68.37,32491.0,45.0241,45.0439,45.0176,45.0241,32491.0
2015-07-06 13:15:00,68.38,68.39,68.17,68.19,54507.0,45.0307,45.0373,44.8924,44.9056,54507.0
2015-07-06 13:20:00,68.19,68.22,68.15,68.18,36965.0,44.9056,44.9254,44.8793,44.899,36965.0
2015-07-06 13:25:00,68.18,68.22,68.15,68.21,29812.0,44.899,44.9254,44.8793,44.9188,29812.0
2015-07-06 13:30:00,68.21,68.21,68.12,68.13,44976.0,44.9188,44.9188,44.8595,44.8661,44976.0
2015-07-06 13:35:00,68.13,68.16,68.1,68.12,39848.0,44.8661,44.8859,44.8463,44.8595,39848.0
2015-07-06 13:40:00,68.11,68.11,68.03,68.08,44981.0,44.8529,44.8529,44.8002,44.8332,44981.0
2015-07-06 13:45:00,68.07,68.08,68.02,68.04,49017.0,44.8266,44.8332,44.7937,44.8068,49017.0
2015-07-06 13:50:00,68.04,68.06,68.0,68.0,71490.0,44.8068,44.82,44.7805,44.7805,71490.0
2015-07-06 13:55:00,68.0,68.01,67.94,67.96,41389.0,44.7805,44.7871,44.741,44.7541,41389.0
2015-07-06 14:00:00,67.97,67.97,67.86,67.91,58576.0,44.7607,44.7607,44.6883,44.7212,58576.0
2015-07-06 14:05:00,67.92,67.99,67.91,67.98,54845.0,44.7278,44.7739,44.7212,44.7673,54845.0
2015-07-06 14:10:00,67.98,68.03,67.97,68.03,53173.0,44.7673,44.8002,44.7607,44.8002,53173.0
2015-07-06 14:15:00,68.03,68.06,67.95,67.97,53270.0,44.8002,44.82,44.7476,44.7607,53270.0
2015-07-06 14:20:00,67.98,68.06,67.97,67.98,46392.0,44.7673,44.82,44.7607,44.7673,46392.0
2015-07-06 14:25:00,67.97,68.01,67.9,67.94,45919.0,44.7607,44.7871,44.7146,44.741,45919.0
2015-07-06 14:30:00,67.93,67.96,67.91,67.94,44782.0,44.7344,44.7541,44.7212,44.741,44782.0
2015-07-06 14:35:00,67.95,67.95,67.89,67.89,88121.0,44.7476,44.7476,44.708,44.708,88121.0
2015-07-06 14:40:00,67.9,67.94,67.86,67.87,65985.0,44.7146,44.741,44.6883,44.6949,65985.0
2015-07-06 14:45:00,67.87,68.01,67.86,67.99,61872.0,44.6949,44.7871,44.6883,44.7739,61872.0
2015-07-06 14:50:00,67.99,68.01,67.89,67.93,56658.0,44.7739,44.7871,44.708,44.7344,56658.0
2015-07-06 14:55:00,67.93,67.94,67.88,67.9,140087.0,44.7344,44.741,44.7015,44.7146,140087.0
2015-07-06 15:00:00,67.91,67.94,67.86,67.86,91816.0,44.7212,44.741,44.6883,44.6883,91816.0
2015-07-06 15:05:00,67.87,67.99,67.86,67.98,54161.0,44.6949,44.7739,44.6883,44.7673,54161.0
2015-07-06 15:10:00,67.99,68.05,67.97,68.04,71355.0,44.7739,44.8134,44.7607,44.8068,71355.0
2015-07-06 15:15:00,68.03,68.12,67.98,68.0,103756.0,44.8002,44.8595,44.7673,44.7805,103756.0
2015-07-06 15:20:00,68.01,68.1,68.01,68.06,89501.0,44.7871,44.8463,44.7871,44.82,89501.0
2015-07-06 15:25:00,68.06,68.08,68.04,68.05,75110.0,44.82,44.8332,44.8068,44.8134,75110.0
2015-07-06 15:30:00,68.06,68.25,68.05,68.2,132097.0,44.82,44.9451,44.8134,44.9122,132097.0
2015-07-06 15:35:00,68.2,68.2,68.1,68.14,105405.0,44.9122,44.9122,44.8463,44.8727,105405.0
2015-07-06 15:40:00,68.14,68.15,68.1,68.14,82714.0,44.8727,44.8793,44.8463,44.8727,82714.0
2015-07-06 15:45:00,68.14,68.21,68.13,68.17,133191.0,44.8727,44.9188,44.8661,44.8924,133191.0
2015-07-06 15:50:00,68.18,68.27,68.17,68.19,135474.0,44.899,44.9583,44.8924,44.9056,135474.0
2015-07-06 15:55:00,68.19,68.25,68.16,68.23,229351.0,44.9056,44.9451,44.8859,44.932,229351.0
2015-07-07 09:30:00,68.42,68.55,68.18,68.42,182748.0,45.0571,45.1427,44.899,45.0571,182748.0
2015-07-07 09:35:00,68.45,68.5,68.15,68.22,155630.0,45.0768,45.1098,44.8793,44.9254,155630.0
2015-07-07 09:40:00,68.17,68.45,68.06,68.35,88606.0,44.8924,45.0768,44.82,45.011,88606.0
2015-07-07 09:45:00,68.37,68.41,68.23,68.39,54151.0,45.0241,45.0505,44.932,45.0373,54151.0
2015-07-07 09:50:00,68.4,68.42,68.3,68.39,97139.0,45.0439,45.0571,44.978,45.0373,97139.0
2015-07-07 09:55:00,68.37,68.4,68.14,68.28,51334.0,45.0241,45.0439,44.8727,44.9649,51334.0
2015-07-07 10:00:00,68.29,68.36,68.22,68.31,62060.0,44.9715,45.0176,44.9254,44.9846,62060.0
2015-07-07 10:05:00,68.3,68.34,68.1,68.23,72994.0,44.978,45.0044,44.8463,44.932,72994.0
2015-07-07 10:10:00,68.23,68.32,68.15,68.18,76913.0,44.932,44.9912,44.8793,44.899,76913.0
2015-07-07 10:15:00,68.18,68.18,68.09,68.11,67912.0,44.899,44.899,44.8398,44.8529,67912.0
2015-07-07 10:20:00,68.11,68.26,68.1,68.2,56065.0,44.8529,44.9517,44.8463,44.9122,56065.0
2015-07-07 10:25:00,68.19,68.19,68.04,68.05,56192.0,44.9056,44.9056,44.8068,44.8134,56192.0
2015-07-07 10:30:00,68.06,68.07,67.9,67.96,60632.0,44.82,44.8266,44.7146,44.7541,60632.0
2015-07-07 10:35:00,67.95,68.01,67.85,67.89,58326.0,44.7476,44.7871,44.6817,44.708,58326.0
2015-07-07 10:40:00,67.86,67.92,67.74,67.82,55669.0,44.6883,44.7278,44.6093,44.662,55669.0
2015-07-07 10:45:00,67.83,67.99,67.81,67.95,81590.0,44.6685,44.7739,44.6554,44.7476,81590.0
2015-07-07 10:50:00,67.96,68.05,67.91,68.04,74915.0,44.7541,44.8134,44.7212,44.8068,74915.0
2015-07-07 10:55:00,68.04,68.04,67.82,67.83,135698.0,44.8068,44.8068,44.662,44.6685,135698.0
2015-07-07 11:00:00,67.84,67.84,67.66,67.67,51680.0,44.6751,44.6751,44.5566,44.5632,51680.0
2015-07-07 11:05:00,67.68,67.8,67.66,67.77,61875.0,44.5698,44.6488,44.5566,44.629,61875.0
2015-07-07 11:10:00,67.77,67.93,67.77,67.85,59392.0,44.629,44.7344,44.629,44.6817,59392.0
2015-07-07 11:15:00,67.86,67.94,67.85,67.91,41648.0,44.6883,44.741,44.6817,44.7212,41648.0
2015-07-07 11:20:00,67.9,67.91,67.75,67.81,46938.0,44.7146,44.7212,44.6159,44.6554,46938.0
2015-07-07 11:25:00,67.81,67.82,67.67,67.67,40548.0,44.6554,44.662,44.5632,44.5632,40548.0
2015-07-07 11:30:00,67.65,67.68,67.55,67.6,49623.0,44.55,44.5698,44.4841,44.5171,49623.0
2015-07-07 11:35:00,67.59,67.7,67.5,67.67,71382.0,44.5105,44.5829,44.4512,44.5632,71382.0
2015-07-07 11:40:00,67.67,67.74,67.63,67.67,137705.0,44.5632,44.6093,44.5368,44.5632,137705.0
2015-07-07 11:45:00,67.67,67.68,67.57,67.63,64876.0,44.5632,44.5698,44.4973,44.5368,64876.0
2015-07-07 11:50:00,67.63,67.64,67.58,67.59,74095.0,44.5368,44.5434,44.5039,44.5105,74095.0
2015-07-07 11:55:00,67.59,67.85,67.55,67.72,211660.0,44.5105,44.6817,44.4841,44.5961,211660.0
2015-07-07 12:00:00,67.71,67.76,67.69,67.72,66434.0,44.5895,44.6224,44.5763,44.5961,66434.0
2015-07-07 12:05:00,67.72,67.73,67.56,67.56,60525.0,44.5961,44.6027,44.4907,44.4907,60525.0
2015-07-07 12:10:00,67.56,67.58,67.38,67.4,87533.0,44.4907,44.5039,44.3722,44.3854,87533.0
2015-07-07 12:15:00,67.41,67.56,67.4,67.54,64828.0,44.392,44.4907,44.3854,44.4776,64828.0
2015-07-07 12:20:00,67.54,67.64,67.54,67.59,34763.0,44.4776,44.5434,44.4776,44.5105,34763.0
2015-07-07 12:25:00,67.59,67.61,67.47,67.51,72822.0,44.5105,44.5237,44.4315,44.4578,72822.0
2015-07-07 12:30:00,67.51,67.62,67.32,67.61,216805.0,44.4578,44.5302,44.3327,44.5237,216805.0
2015-07-07 12:35:00,67.62,67.65,67.59,67.63,53154.0,44.5302,44.55,44.5105,44.5368,53154.0
2015-07-07 12:40:00,67.62,67.73,67.6,67.72,67673.0,44.5302,44.6027,44.5171,44.5961,67673.0
2015-07-07 12:45:00,67.72,67.77,67.71,67.73,64846.0,44.5961,44.629,44.5895,44.6027,64846.0
2015-07-07 12:50:00,67.74,67.86,67.74,67.86,52867.0,44.6093,44.6883,44.6093,44.6883,52867.0
2015-07-07 12:55:00,67.87,67.99,67.83,67.94,81519.0,44.6949,44.7739,44.6685,44.741,81519.0
2015-07-07 13:00:00,67.94,67.95,67.88,67.94,87920.0,44.741,44.7476,44.7015,44.741,87920.0
2015-07-07 13:05:00,67.94,67.98,67.9,67.96,81532.0,44.741,44.7673,44.7146,44.7541,81532.0
2015-07-07 13:10:00,67.94,68.28,67.93,68.25,151777.0,44.741,44.9649,44.7344,44.9451,151777.0
2015-07-07 13:15:00,68.25,68.33,68.06,68.09,71128.0,44.9451,44.9978,44.82,44.8398,71128.0
2015-07-07 13:20:00,68.1,68.17,68.03,68.15,87703.0,44.8463,44.8924,44.8002,44.8793,87703.0
2015-07-07 13:25:00,68.14,68.15,68.07,68.12,53198.0,44.8727,44.8793,44.8266,44.8595,53198.0
2015-07-07 13:30:00,68.13,68.22,68.04,68.05,82713.0,44.8661,44.9254,44.8068,44.8134,82713.0
2015-07-07 13:35:00,68.06,68.12,68.04,68.09,54942.0,44.82,44.8595,44.8068,44.8398,54942.0
2015-07-07 13:40:00,68.1,68.23,68.05,68.21,65716.0,44.8463,44.932,44.8134,44.9188,65716.0
2015-07-07 13:45:00,68.21,68.29,68.19,68.24,38237.0,44.9188,44.9715,44.9056,44.9385,38237.0
2015-07-07 13:50:00,68.25,68.27,68.16,68.18,48014.0,44.9451,44.9583,44.8859,44.899,48014.0
2015-07-07 13:55:00,68.18,68.21,68.14,68.15,62441.0,44.899,44.9188,44.8727,44.8793,62441.0
2015-07-07 14:00:00,68.15,68.21,68.14,68.19,58694.0,44.8793,44.9188,44.8727,44.9056,58694.0
2015-07-07 14:05:00,68.2,68.2,68.06,68.13,108725.0,44.9122,44.9122,44.82,44.8661,108725.0
2015-07-07 14:10:00,68.13,68.2,68.11,68.11,49933.0,44.8661,44.9122,44.8529,44.8529,49933.0
2015-07-07 14:15:00,68.11,68.14,67.99,67.99,46584.0,44.8529,44.8727,44.7739,44.7739,46584.0
2015-07-07 14:20:00,67.99,68.02,67.89,67.91,45421.0,44.7739,44.7937,44.708,44.7212,45421.0
2015-07-07 14:25:00,67.9,67.98,67.88,67.96,63102.0,44.7146,44.7673,44.7015,44.7541,63102.0
2015-07-07 14:30:00,67.98,68.09,67.95,68.08,47862.0,44.7673,44.8398,44.7476,44.8332,47862.0
2015-07-07 14:35:00,68.08,68.14,68.04,68.08,59997.0,44.8332,44.8727,44.8068,44.8332,59997.0
2015-07-07 14:40:00,68.08,68.32,68.08,68.31,101615.0,44.8332,44.9912,44.8332,44.9846,101615.0
2015-07-07 14:45:00,68.32,68.4,68.27,68.28,54461.0,44.9912,45.0439,44.9583,44.9649,54461.0
2015-07-07 14:50:00,68.29,68.36,68.28,68.32,62485.0,44.9715,45.0176,44.9649,44.9912,62485.0
2015-07-07 14:55:00,68.33,68.59,68.3,68.53,89209.0,44.9978,45.169,44.978,45.1295,89209.0
2015-07-07 15:00:00,68.53,68.6,68.44,68.53,121678.0,45.1295,45.1756,45.0702,45.1295,121678.0
2015-07-07 15:05:00,68.53,68.58,68.47,68.56,108932.0,45.1295,45.1624,45.09,45.1493,108932.0
2015-07-07 15:10:00,68.56,68.59,68.47,68.55,90742.0,45.1493,45.169,45.09,45.1427,90742.0
2015-07-07 15:15:00,68.54,68.67,68.51,68.65,103579.0,45.1361,45.2217,45.1163,45.2085,103579.0
2015-07-07 15:20:00,68.65,68.67,68.56,68.66,82801.0,45.2085,45.2217,45.1493,45.2151,82801.0
2015-07-07 15:25:00,68.66,68.74,68.62,68.69,139539.0,45.2151,45.2678,45.1888,45.2349,139539.0
2015-07-07 15:30:00,68.69,68.79,68.69,68.73,95747.0,45.2349,45.3007,45.2349,45.2612,95747.0
2015-07-07 15:35:00,68.73,68.78,68.58,68.59,70661.0,45.2612,45.2941,45.1624,45.169,70661.0
2015-07-07 15:40:00,68.59,68.6,68.46,68.52,92959.0,45.169,45.1756,45.0834,45.1229,92959.0
2015-07-07 15:45:00,68.52,68.56,68.45,68.5,132043.0,45.1229,45.1493,45.0768,45.1098,132043.0
2015-07-07 15:50:00,68.5,68.65,68.49,68.56,144156.0,45.1098,45.2085,45.1032,45.1493,144156.0
2015-07-07 15:55:00,68.56,68.59,68.52,68.57,243395.0,45.1493,45.169,45.1229,45.1559,243395.0
2015-07-08 09:30:00,67.79,68.38,67.75,68.38,133676.0,44.6422,45.0307,44.6159,45.0307,133676.0
2015-07-08 09:35:00,68.39,68.44,68.09,68.21,62948.0,45.0373,45.0702,44.8398,44.9188,62948.0
2015-07-08 09:40:00,68.18,68.36,67.99,68.03,112064.0,44.899,45.0176,44.7739,44.8002,112064.0
2015-07-08 09:45:00,68.04,68.15,68.01,68.09,61833.0,44.8068,44.8793,44.7871,44.8398,61833.0
2015-07-08 09:50:00,68.08,68.14,68.01,68.1,70242.0,44.8332,44.8727,44.7871,44.8463,70242.0
2015-07-08 09:55:00,68.11,68.27,68.09,68.21,57896.0,44.8529,44.9583,44.8398,44.9188,57896.0
2015-07-08 10:00:00,68.21,68.22,67.95,67.96,72273.0,44.9188,44.9254,44.7476,44.7541,72273.0
2015-07-08 10:05:00,67.95,68.05,67.9,68.02,48865.0,44.7476,44.8134,44.7146,44.7937,48865.0
2015-07-08 10:10:00,68.01,68.02,67.87,67.97,50512.0,44.7871,44.7937,44.6949,44.7607,50512.0
2015-07-08 10:15:00,67.95,68.04,67.88,68.04,39084.0,44.7476,44.8068,44.7015,44.8068,39084.0
2015-07-08 10:20:00,68.04,68.11,67.93,68.11,49322.0,44.8068,44.8529,44.7344,44.8529,49322.0
2015-07-08 10:25:00,68.1,68.13,68.03,68.11,40232.0,44.8463,44.8661,44.8002,44.8529,40232.0
2015-07-08 10:30:00,68.12,68.12,67.75,67.79,80416.0,44.8595,44.8595,44.6159,44.6422,80416.0
2015-07-08 10:35:00,67.79,67.88,67.69,67.81,89880.0,44.6422,44.7015,44.5763,44.6554,89880.0
2015-07-08 10:40:00,67.8,68.03,67.79,67.99,52687.0,44.6488,44.8002,44.6422,44.7739,52687.0
2015-07-08 10:45:00,67.99,68.08,67.95,67.99,58452.0,44.7739,44.8332,44.7476,44.7739,58452.0
2015-07-08 10:50:00,68.0,68.12,67.98,68.1,79376.0,44.7805,44.8595,44.7673,44.8463,79376.0
2015-07-08 10:55:00,68.11,68.23,68.11,68.21,49881.0,44.8529,44.932,44.8529,44.9188,49881.0
2015-07-08 11:00:00,68.17,68.18,68.01,68.02,45303.0,44.8924,44.899,44.7871,44.7937,45303.0
2015-07-08 11:05:00,68.04,68.09,67.9,67.9,42349.0,44.8068,44.8398,44.7146,44.7146,42349.0
2015-07-08 11:10:00,67.91,67.97,67.86,67.92,41985.0,44.7212,44.7607,44.6883,44.7278,41985.0
2015-07-08 11:15:00,67.92,67.92,67.85,67.89,45096.0,44.7278,44.7278,44.6817,44.708,45096.0
2015-07-08 11:20:00,67.88,67.89,67.75,67.81,39074.0,44.7015,44.708,44.6159,44.6554,39074.0
2015-07-08 11:25:00,67.81,67.88,67.78,67.82,40205.0,44.6554,44.7015,44.6356,44.662,40205.0
2015-07-08 11:30:00,67.81,67.94,67.8,67.87,30971.0,44.6554,44.741,44.6488,44.6949,30971.0
2015-07-08 11:35:00,67.87,67.9,67.75,67.76,37901.0,44.6949,44.7146,44.6159,44.6224,37901.0
2015-07-08 11:40:00,67.78,67.78,67.58,67.65,49093.0,44.6356,44.6356,44.5039,44.55,49093.0
2015-07-08 11:45:00,67.65,67.77,67.65,67.76,35896.0,44.55,44.629,44.55,44.6224,35896.0
2015-07-08 11:50:00,67.76,67.77,67.68,67.73,58564.0,44.6224,44.629,44.5698,44.6027,58564.0
2015-07-08 11:55:00,67.73,67.8,67.66,67.8,82581.0,44.6027,44.6488,44.5566,44.6488,82581.0
2015-07-08 12:00:00,67.8,67.91,67.76,67.84,30766.0,44.6488,44.7212,44.6224,44.6751,30766.0
2015-07-08 12:05:00,67.83,67.85,67.75,67.78,22337.0,44.6685,44.6817,44.6159,44.6356,22337.0
2015-07-08 12:10:00,67.78,67.79,67.72,67.76,29724.0,44.6356,44.6422,44.5961,44.6224,29724.0
2015-07-08 12:15:00,67.78,67.79,67.75,67.79,25631.0,44.6356,44.6422,44.6159,44.6422,25631.0
2015-07-08 12:20:00,67.8,67.93,67.79,67.88,51756.0,44.6488,44.7344,44.6422,44.7015,51756.0
2015-07-08 12:25:00,67.87,67.96,67.77,67.78,39381.0,44.6949,44.7541,44.629,44.6356,39381.0
2015-07-08 12:30:00,67.77,67.77,67.68,67.7,34284.0,44.629,44.629,44.5698,44.5829,34284.0
2015-07-08 12:35:00,67.7,67.81,67.7,67.75,24508.0,44.5829,44.6554,44.5829,44.6159,24508.0
2015-07-08 12:40:00,67.77,67.86,67.77,67.77,39569.0,44.629,44.6883,44.629,44.629,39569.0
2015-07-08 12:45:00,67.77,67.88,67.74,67.85,29981.0,44.629,44.7015,44.6093,44.6817,29981.0
2015-07-08 12:50:00,67.85,67.92,67.78,67.9,20556.0,44.6817,44.7278,44.6356,44.7146,20556.0
2015-07-08 12:55:00,67.91,68.08,67.84,68.04,51482.0,44.7212,44.8332,44.6751,44.8068,51482.0
2015-07-08 13:00:00,68.03,68.03,67.89,67.9,29873.0,44.8002,44.8002,44.708,44.7146,29873.0
2015-07-08 13:05:00,67.9,67.95,67.86,67.92,27408.0,44.7146,44.7476,44.6883,44.7278,27408.0
2015-07-08 13:10:00,67.93,68.09,67.93,68.05,36779.0,44.7344,44.8398,44.7344,44.8134,36779.0
2015-07-08 13:15:00,68.03,68.12,68.01,68.07,25054.0,44.8002,44.8595,44.7871,44.8266,25054.0
2015-07-08 13:20:00,68.07,68.09,68.02,68.04,31722.0,44.8266,44.8398,44.7937,44.8068,31722.0
2015-07-08 13:25:00,68.04,68.14,68.02,68.13,50028.0,44.8068,44.8727,44.7937,44.8661,50028.0
2015-07-08 13:30:00,68.12,68.12,68.02,68.06,24350.0,44.8595,44.8595,44.7937,44.82,24350.0
2015-07-08 13:35:00,68.07,68.14,68.07,68.14,38316.0,44.8266,44.8727,44.8266,44.8727,38316.0
2015-07-08 13:40:00,68.14,68.2,68.13,68.17,26965.0,44.8727,44.9122,44.8661,44.8924,26965.0
2015-07-08 13:45:00,68.17,68.18,68.13,68.18,32773.0,44.8924,44.899,44.8661,44.899,32773.0
2015-07-08 13:50:00,68.19,68.24,68.18,68.24,28379.0,44.9056,44.9385,44.899,44.9385,28379.0
2015-07-08 13:55:00,68.24,68.31,68.23,68.23,29920.0,44.9385,44.9846,44.932,44.932,29920.0
2015-07-08 14:00:00,68.23,68.25,68.0,68.07,48836.0,44.932,44.9451,44.7805,44.8266,48836.0
2015-07-08 14:05:00,68.06,68.18,67.94,68.06,34143.0,44.82,44.899,44.741,44.82,34143.0
2015-07-08 14:10:00,68.05,68.13,68.04,68.1,32734.0,44.8134,44.8661,44.8068,44.8463,32734.0
2015-07-08 14:15:00,68.13,68.18,68.03,68.04,27181.0,44.8661,44.899,44.8002,44.8068,27181.0
2015-07-08 14:20:00,68.01,68.09,67.97,68.05,22279.0,44.7871,44.8398,44.7607,44.8134,22279.0
2015-07-08 14:25:00,68.05,68.09,67.98,68.07,37318.0,44.8134,44.8398,44.7673,44.8266,37318.0
2015-07-08 14:30:00,68.08,68.09,67.94,67.94,41188.0,44.8332,44.8398,44.741,44.741,41188.0
2015-07-08 14:35:00,67.93,67.93,67.86,67.88,33697.0,44.7344,44.7344,44.6883,44.7015,33697.0
2015-07-08 14:40:00,67.88,67.9,67.81,67.81,36376.0,44.7015,44.7146,44.6554,44.6554,36376.0
2015-07-08 14:45:00,67.81,67.82,67.63,67.64,55520.0,44.6554,44.662,44.5368,44.5434,55520.0
2015-07-08 14:50:00,67.64,67.68,67.59,67.68,41458.0,44.5434,44.5698,44.5105,44.5698,41458.0
2015-07-08 14:55:00,67.68,67.88,67.66,67.66,46814.0,44.5698,44.7015,44.5566,44.5566,46814.0
2015-07-08 15:00:00,67.67,67.81,67.66,67.7,43418.0,44.5632,44.6554,44.5566,44.5829,43418.0
2015-07-08 15:05:00,67.71,67.84,67.67,67.8,48517.0,44.5895,44.6751,44.5632,44.6488,48517.0
2015-07-08 15:10:00,67.8,67.97,67.79,67.95,69030.0,44.6488,44.7607,44.6422,44.7476,69030.0
2015-07-08 15:15:00,67.94,67.98,67.77,67.77,63438.0,44.741,44.7673,44.629,44.629,63438.0
2015-07-08 15:20:00,67.8,67.81,67.69,67.75,59506.0,44.6488,44.6554,44.5763,44.6159,59506.0
2015-07-08 15:25:00,67.74,67.79,67.6,67.6,67419.0,44.6093,44.6422,44.5171,44.5171,67419.0
2015-07-08 15:30:00,67.6,67.78,67.59,67.67,73095.0,44.5171,44.6356,44.5105,44.5632,73095.0
2015-07-08 15:35:00,67.66,67.79,67.59,67.7,79647.0,44.5566,44.6422,44.5105,44.5829,79647.0
2015-07-08 15:40:00,67.7,67.89,67.69,67.84,109189.0,44.5829,44.708,44.5763,44.6751,109189.0
2015-07-08 15:45:00,67.84,67.84,67.69,67.81,113778.0,44.6751,44.6751,44.5763,44.6554,113778.0
2015-07-08 15:50:00,67.81,67.84,67.71,67.83,134655.0,44.6554,44.6751,44.5895,44.6685,134655.0
2015-07-08 15:55:00,67.84,67.85,67.62,67.65,264034.0,44.6751,44.6817,44.5302,44.55,264034.0
2015-07-09 09:30:00,68.48,68.88,68.32,68.72,294802.0,45.0966,45.36,44.9912,45.2546,294802.0
2015-07-09 09:35:00,68.72,68.92,68.68,68.68,75451.0,45.2546,45.3863,45.2283,45.2283,75451.0
2015-07-09 09:40:00,68.71,68.78,68.54,68.62,97533.0,45.248,45.2941,45.1361,45.1888,97533.0
2015-07-09 09:45:00,68.63,68.67,68.36,68.39,173300.0,45.1954,45.2217,45.0176,45.0373,173300.0
2015-07-09 09:50:00,68.4,68.47,68.31,68.33,99346.0,45.0439,45.09,44.9846,44.9978,99346.0
2015-07-09 09:55:00,68.34,68.4,68.19,68.23,92011.0,45.0044,45.0439,44.9056,44.932,92011.0
2015-07-09 10:00:00,68.23,68.35,68.22,68.34,85749.0,44.932,45.011,44.9254,45.0044,85749.0
2015-07-09 10:05:00,68.34,68.36,68.2,68.26,87858.0,45.0044,45.0176,44.9122,44.9517,87858.0
2015-07-09 10:10:00,68.25,68.28,68.17,68.28,137030.0,44.9451,44.9649,44.8924,44.9649,137030.0
2015-07-09 10:15:00,68.29,68.29,68.13,68.19,85043.0,44.9715,44.9715,44.8661,44.9056,85043.0
2015-07-09 10:20:00,68.19,68.25,68.17,68.18,106427.0,44.9056,44.9451,44.8924,44.899,106427.0
2015-07-09 10:25:00,68.17,68.22,68.15,68.18,75057.0,44.8924,44.9254,44.8793,44.899,75057.0
2015-07-09 10:30:00,68.18,68.24,68.17,68.19,87542.0,44.899,44.9385,44.8924,44.9056,87542.0
2015-07-09 10:35:00,68.19,68.21,68.1,68.1,69383.0,44.9056,44.9188,44.8463,44.8463,69383.0
2015-07-09 10:40:00,68.1,68.23,68.05,68.2,62841.0,44.8463,44.932,44.8134,44.9122,62841.0
2015-07-09 10:45:00,68.18,68.22,68.15,68.16,54334.0,44.899,44.9254,44.8793,44.8859,54334.0
2015-07-09 10:50:00,68.15,68.24,68.13,68.19,58179.0,44.8793,44.9385,44.8661,44.9056,58179.0
2015-07-09 10:55:00,68.2,68.3,68.2,68.26,81997.0,44.9122,44.978,44.9122,44.9517,81997.0
2015-07-09 11:00:00,68.27,68.39,68.26,68.37,57020.0,44.9583,45.0373,44.9517,45.0241,57020.0
2015-07-09 11:05:00,68.37,68.4,68.34,68.38,109147.0,45.0241,45.0439,45.0044,45.0307,109147.0
2015-07-09 11:10:00,68.38,68.41,68.36,68.36,69522.0,45.0307,45.0505,45.0176,45.0176,69522.0
2015-07-09 11:15:00,68.36,68.37,68.26,68.3,77327.0,45.0176,45.0241,44.9517,44.978,77327.0
2015-07-09 11:20:00,68.31,68.31,68.17,68.23,61617.0,44.9846,44.9846,44.8924,44.932,61617.0
2015-07-09 11:25:00,68.22,68.23,68.14,68.17,33141.0,44.9254,44.932,44.8727,44.8924,33141.0
2015-07-09 11:30:00,68.19,68.25,68.17,68.2,47255.0,44.9056,44.9451,44.8924,44.9122,47255.0
2015-07-09 11:35:00,68.18,68.22,68.16,68.18,32737.0,44.899,44.9254,44.8859,44.899,32737.0
2015-07-09 11:40:00,68.19,68.24,68.19,68.22,46144.0,44.9056,44.9385,44.9056,44.9254,46144.0
2015-07-09 11:45:00,68.21,68.24,68.17,68.17,39092.0,44.9188,44.9385,44.8924,44.8924,39092.0
2015-07-09 11:50:00,68.18,68.24,68.16,68.22,33572.0,44.899,44.9385,44.8859,44.9254,33572.0
2015-07-09 11:55:00,68.24,68.25,68.15,68.15,45755.0,44.9385,44.9451,44.8793,44.8793,45755.0
2015-07-09 12:00:00,68.15,68.22,68.09,68.19,41769.0,44.8793,44.9254,44.8398,44.9056,41769.0
2015-07-09 12:05:00,68.2,68.23,68.08,68.12,46672.0,44.9122,44.932,44.8332,44.8595,46672.0
2015-07-09 12:10:00,68.13,68.16,68.03,68.03,69128.0,44.8661,44.8859,44.8002,44.8002,69128.0
2015-07-09 12:15:00,68.02,68.14,67.93,68.12,73368.0,44.7937,44.8727,44.7344,44.8595,73368.0
2015-07-09 12:20:00,68.12,68.12,68.03,68.04,27867.0,44.8595,44.8595,44.8002,44.8068,27867.0
2015-07-09 12:25:00,68.03,68.05,68.0,68.02,21161.0,44.8002,44.8134,44.7805,44.7937,21161.0
2015-07-09 12:30:00,68.02,68.15,67.99,68.15,29186.0,44.7937,44.8793,44.7739,44.8793,29186.0
2015-07-09 12:35:00,68.16,68.16,68.08,68.08,39892.0,44.8859,44.8859,44.8332,44.8332,39892.0
2015-07-09 12:40:00,68.08,68.13,68.07,68.12,24751.0,44.8332,44.8661,44.8266,44.8595,24751.0
2015-07-09 12:45:00,68.12,68.16,68.11,68.11,42628.0,44.8595,44.8859,44.8529,44.8529,42628.0
2015-07-09 12:50:00,68.11,68.14,68.08,68.09,43956.0,44.8529,44.8727,44.8332,44.8398,43956.0
2015-07-09 12:55:00,68.1,68.1,68.02,68.02,56676.0,44.8463,44.8463,44.7937,44.7937,56676.0
2015-07-09 13:00:00,68.02,68.09,68.0,68.04,59041.0,44.7937,44.8398,44.7805,44.8068,59041.0
2015-07-09 13:05:00,68.04,68.04,67.91,67.94,40791.0,44.8068,44.8068,44.7212,44.741,40791.0
2015-07-09 13:10:00,67.95,68.0,67.95,67.99,31356.0,44.7476,44.7805,44.7476,44.7739,31356.0
2015-07-09 13:15:00,67.98,67.99,67.87,67.9,40193.0,44.7673,44.7739,44.6949,44.7146,40193.0
2015-07-09 13:20:00,67.9,67.91,67.85,67.9,42291.0,44.7146,44.7212,44.6817,44.7146,42291.0
2015-07-09 13:25:00,67.9,67.95,67.87,67.88,40802.0,44.7146,44.7476,44.6949,44.7015,40802.0
2015-07-09 13:30:00,67.87,67.93,67.87,67.92,38427.0,44.6949,44.7344,44.6949,44.7278,38427.0
2015-07-09 13:35:00,67.92,68.01,67.92,68.0,75888.0,44.7278,44.7871,44.7278,44.7805,75888.0
2015-07-09 13:40:00,67.99,68.0,67.92,67.92,35629.0,44.7739,44.7805,44.7278,44.7278,35629.0
2015-07-09 13:45:00,67.93,67.99,67.92,67.98,33327.0,44.7344,44.7739,44.7278,44.7673,33327.0
2015-07-09 13:50:00,67.98,67.98,67.91,67.91,27233.0,44.7673,44.7673,44.7212,44.7212,27233.0
2015-07-09 13:55:00,67.91,68.05,67.9,68.04,35586.0,44.7212,44.8134,44.7146,44.8068,35586.0
2015-07-09 14:00:00,68.03,68.08,68.0,68.08,31933.0,44.8002,44.8332,44.7805,44.8332,31933.0
2015-07-09 14:05:00,68.08,68.1,67.98,67.99,37306.0,44.8332,44.8463,44.7673,44.7739,37306.0
2015-07-09 14:10:00,68.0,68.04,67.89,67.89,42394.0,44.7805,44.8068,44.708,44.708,42394.0
2015-07-09 14:15:00,67.9,67.93,67.86,67.87,37277.0,44.7146,44.7344,44.6883,44.6949,37277.0
2015-07-09 14:20:00,67.88,67.89,67.81,67.82,44250.0,44.7015,44.708,44.6554,44.662,44250.0
2015-07-09 14:25:00,67.82,67.85,67.81,67.84,61589.0,44.662,44.6817,44.6554,44.6751,61589.0
2015-07-09 14:30:00,67.84,67.85,67.8,67.83,71866.0,44.6751,44.6817,44.6488,44.6685,71866.0
2015-07-09 14:35:00,67.83,67.9,67.82,67.87,48310.0,44.6685,44.7146,44.662,44.6949,48310.0
2015-07-09 14:40:00,67.88,67.95,67.87,67.94,43346.0,44.7015,44.7476,44.6949,44.741,43346.0
2015-07-09 14:45:00,67.95,67.95,67.86,67.91,39730.0,44.7476,44.7476,44.6883,44.7212,39730.0
2015-07-09 14:50:00,67.9,68.08,67.87,68.06,51301.0,44.7146,44.8332,44.6949,44.82,51301.0
2015-07-09 14:55:00,68.06,68.11,68.04,68.07,51282.0,44.82,44.8529,44.8068,44.8266,51282.0
2015-07-09 15:00:00,68.07,68.12,68.05,68.09,95545.0,44.8266,44.8595,44.8134,44.8398,95545.0
2015-07-09 15:05:00,68.1,68.18,68.07,68.18,53942.0,44.8463,44.899,44.8266,44.899,53942.0
2015-07-09 15:10:00,68.17,68.21,68.14,68.17,69984.0,44.8924,44.9188,44.8727,44.8924,69984.0
2015-07-09 15:15:00,68.16,68.21,68.12,68.2,62572.0,44.8859,44.9188,44.8595,44.9122,62572.0
2015-07-09 15:20:00,68.21,68.22,68.19,68.2,58861.0,44.9188,44.9254,44.9056,44.9122,58861.0
2015-07-09 15:25:00,68.19,68.21,68.11,68.14,59651.0,44.9056,44.9188,44.8529,44.8727,59651.0
2015-07-09 15:30:00,68.14,68.16,68.05,68.06,59082.0,44.8727,44.8859,44.8134,44.82,59082.0
2015-07-09 15:35:00,68.06,68.14,68.05,68.1,79560.0,44.82,44.8727,44.8134,44.8463,79560.0
2015-07-09 15:40:00,68.1,68.17,68.07,68.11,137896.0,44.8463,44.8924,44.8266,44.8529,137896.0
2015-07-09 15:45:00,68.1,68.1,68.04,68.05,159232.0,44.8463,44.8463,44.8068,44.8134,159232.0
2015-07-09 15:50:00,68.04,68.07,68.0,68.03,142860.0,44.8068,44.8266,44.7805,44.8002,142860.0
2015-07-09 15:55:00,68.02,68.1,67.93,67.93,428805.0,44.7937,44.8463,44.7344,44.7344,428805.0
2015-07-10 09:30:00,68.94,69.21,68.87,69.03,137779.0,45.3995,45.5773,45.3534,45.4588,137779.0
2015-07-10 09:35:00,69.03,69.23,68.87,68.87,126849.0,45.4588,45.5905,45.3534,45.3534,126849.0
2015-07-10 09:40:00,68.86,68.94,68.61,68.65,82536.0,45.3468,45.3995,45.1822,45.2085,82536.0
2015-07-10 09:45:00,68.65,68.75,68.57,68.58,72999.0,45.2085,45.2744,45.1559,45.1624,72999.0
2015-07-10 09:50:00,68.56,68.71,68.56,68.64,36848.0,45.1493,45.248,45.1493,45.202,36848.0
2015-07-10 09:55:00,68.62,68.68,68.57,68.67,48762.0,45.1888,45.2283,45.1559,45.2217,48762.0
2015-07-10 10:00:00,68.65,68.66,68.55,68.62,64267.0,45.2085,45.2151,45.1427,45.1888,64267.0
2015-07-10 10:05:00,68.62,68.65,68.59,68.63,25764.0,45.1888,45.2085,45.169,45.1954,25764.0
2015-07-10 10:10:00,68.62,68.65,68.57,68.6,62670.0,45.1888,45.2085,45.1559,45.1756,62670.0
2015-07-10 10:15:00,68.58,68.68,68.58,68.66,38631.0,45.1624,45.2283,45.1624,45.2151,38631.0
2015-07-10 10:20:00,68.66,68.69,68.64,68.69,24825.0,45.2151,45.2349,45.202,45.2349,24825.0
2015-07-10 10:25:00,68.7,68.75,68.66,68.75,104853.0,45.2415,45.2744,45.2151,45.2744,104853.0
2015-07-10 10:30:00,68.75,68.77,68.66,68.67,29129.0,45.2744,45.2876,45.2151,45.2217,29129.0
2015-07-10 10:35:00,68.68,68.7,68.65,68.65,35815.0,45.2283,45.2415,45.2085,45.2085,35815.0
2015-07-10 10:40:00,68.65,68.66,68.53,68.55,76723.0,45.2085,45.2151,45.1295,45.1427,76723.0
2015-07-10 10:45:00,68.58,68.67,68.54,68.65,48403.0,45.1624,45.2217,45.1361,45.2085,48403.0
2015-07-10 10:50:00,68.66,68.69,68.63,68.65,22607.0,45.2151,45.2349,45.1954,45.2085,22607.0
2015-07-10 10:55:00,68.65,68.72,68.61,68.69,37436.0,45.2085,45.2546,45.1822,45.2349,37436.0
2015-07-10 11:00:00,68.69,68.77,68.68,68.73,34588.0,45.2349,45.2876,45.2283,45.2612,34588.0
2015-07-10 11:05:00,68.73,68.86,68.72,68.84,119760.0,45.2612,45.3468,45.2546,45.3337,119760.0
2015-07-10 11:10:00,68.84,68.92,68.84,68.89,46942.0,45.3337,45.3863,45.3337,45.3666,46942.0
2015-07-10 11:15:00,68.88,68.89,68.81,68.84,23945.0,45.36,45.3666,45.3139,45.3337,23945.0
2015-07-10 11:20:00,68.85,68.95,68.85,68.91,37782.0,45.3402,45.4061,45.3402,45.3798,37782.0
2015-07-10 11:25:00,68.9,68.95,68.89,68.91,40120.0,45.3732,45.4061,45.3666,45.3798,40120.0
2015-07-10 11:30:00,68.9,68.92,68.85,68.87,82370.0,45.3732,45.3863,45.3402,45.3534,82370.0
2015-07-10 11:35:00,68.87,68.91,68.87,68.89,64047.0,45.3534,45.3798,45.3534,45.3666,64047.0
2015-07-10 11:40:00,68.9,68.92,68.87,68.91,54396.0,45.3732,45.3863,45.3534,45.3798,54396.0
2015-07-10 11:45:00,68.9,68.95,68.87,68.88,48140.0,45.3732,45.4061,45.3534,45.36,48140.0
2015-07-10 11:50:00,68.88,68.9,68.84,68.84,39893.0,45.36,45.3732,45.3337,45.3337,39893.0
2015-07-10 11:55:00,68.84,68.88,68.83,68.88,109066.0,45.3337,45.36,45.3271,45.36,109066.0
2015-07-10 12:00:00,68.87,68.98,68.87,68.97,47115.0,45.3534,45.4259,45.3534,45.4193,47115.0
2015-07-10 12:05:00,68.97,69.07,68.97,69.07,46502.0,45.4193,45.4851,45.4193,45.4851,46502.0
2015-07-10 12:10:00,69.06,69.14,69.06,69.12,47327.0,45.4785,45.5312,45.4785,45.518,47327.0
2015-07-10 12:15:00,69.14,69.19,69.11,69.13,57144.0,45.5312,45.5641,45.5115,45.5246,57144.0
2015-07-10 12:20:00,69.13,69.23,69.13,69.21,74853.0,45.5246,45.5905,45.5246,45.5773,74853.0
2015-07-10 12:25:00,69.21,69.23,69.15,69.16,85260.0,45.5773,45.5905,45.5378,45.5444,85260.0
2015-07-10 12:30:00,69.16,69.17,69.07,69.12,43510.0,45.5444,45.551,45.4851,45.518,43510.0
2015-07-10 12:35:00,69.12,69.13,69.03,69.04,86664.0,45.518,45.5246,45.4588,45.4654,86664.0
2015-07-10 12:40:00,69.05,69.06,68.94,68.98,149732.0,45.472,45.4785,45.3995,45.4259,149732.0
2015-07-10 12:45:00,68.98,69.14,68.97,69.12,72459.0,45.4259,45.5312,45.4193,45.518,72459.0
2015-07-10 12:50:00,69.13,69.18,69.11,69.17,48292.0,45.5246,45.5576,45.5115,45.551,48292.0
2015-07-10 12:55:00,69.18,69.21,69.12,69.19,74418.0,45.5576,45.5773,45.518,45.5641,74418.0
2015-07-10 13:00:00,69.19,69.3,69.19,69.29,54342.0,45.5641,45.6366,45.5641,45.63,54342.0
2015-07-10 13:05:00,69.3,69.41,69.28,69.31,97421.0,45.6366,45.709,45.6234,45.6432,97421.0
2015-07-10 13:10:00,69.31,69.35,69.24,69.35,29619.0,45.6432,45.6695,45.5971,45.6695,29619.0
2015-07-10 13:15:00,69.34,69.35,69.12,69.16,77080.0,45.6629,45.6695,45.518,45.5444,77080.0
2015-07-10 13:20:00,69.16,69.18,69.11,69.17,50392.0,45.5444,45.5576,45.5115,45.551,50392.0
2015-07-10 13:25:00,69.18,69.18,69.12,69.14,44326.0,45.5576,45.5576,45.518,45.5312,44326.0
2015-07-10 13:30:00,69.15,69.25,69.15,69.25,51429.0,45.5378,45.6037,45.5378,45.6037,51429.0
2015-07-10 13:35:00,69.24,69.25,69.23,69.25,52179.0,45.5971,45.6037,45.5905,45.6037,52179.0
2015-07-10 13:40:00,69.25,69.3,69.24,69.27,63871.0,45.6037,45.6366,45.5971,45.6168,63871.0
2015-07-10 13:45:00,69.28,69.28,69.16,69.18,58564.0,45.6234,45.6234,45.5444,45.5576,58564.0
2015-07-10 13:50:00,69.17,69.26,69.17,69.25,42991.0,45.551,45.6102,45.551,45.6037,42991.0
2015-07-10 13:55:00,69.26,69.29,69.17,69.28,51396.0,45.6102,45.63,45.551,45.6234,51396.0
2015-07-10 14:00:00,69.28,69.29,69.22,69.28,69206.0,45.6234,45.63,45.5839,45.6234,69206.0
2015-07-10 14:05:00,69.28,69.32,69.26,69.31,41210.0,45.6234,45.6498,45.6102,45.6432,41210.0
2015-07-10 14:10:00,69.32,69.34,69.27,69.33,52484.0,45.6498,45.6629,45.6168,45.6563,52484.0
2015-07-10 14:15:00,69.34,69.41,69.33,69.34,65566.0,45.6629,45.709,45.6563,45.6629,65566.0
2015-07-10 14:20:00,69.35,69.37,69.32,69.34,52047.0,45.6695,45.6827,45.6498,45.6629,52047.0
2015-07-10 14:25:00,69.34,69.35,69.3,69.31,73013.0,45.6629,45.6695,45.6366,45.6432,73013.0
2015-07-10 14:30:00,69.31,69.44,69.3,69.34,102249.0,45.6432,45.7288,45.6366,45.6629,102249.0
2015-07-10 14:35:00,69.33,69.41,69.29,69.4,80819.0,45.6563,45.709,45.63,45.7024,80819.0
2015-07-10 14:40:00,69.39,69.48,69.36,69.45,45003.0,45.6959,45.7551,45.6761,45.7354,45003.0
2015-07-10 14:45:00,69.45,69.49,69.43,69.45,32817.0,45.7354,45.7617,45.7222,45.7354,32817.0
2015-07-10 14:50:00,69.45,69.46,69.38,69.42,44385.0,45.7354,45.742,45.6893,45.7156,44385.0
2015-07-10 14:55:00,69.42,69.45,69.41,69.44,33997.0,45.7156,45.7354,45.709,45.7288,33997.0
2015-07-10 15:00:00,69.44,69.48,69.41,69.42,40142.0,45.7288,45.7551,45.709,45.7156,40142.0
2015-07-10 15:05:00,69.41,69.45,69.41,69.43,48123.0,45.709,45.7354,45.709,45.7222,48123.0
2015-07-10 15:10:00,69.43,69.5,69.42,69.45,79835.0,45.7222,45.7683,45.7156,45.7354,79835.0
2015-07-10 15:15:00,69.45,69.45,69.41,69.42,102057.0,45.7354,45.7354,45.709,45.7156,102057.0
2015-07-10 15:20:00,69.42,69.43,69.39,69.4,95308.0,45.7156,45.7222,45.6959,45.7024,95308.0
2015-07-10 15:25:00,69.4,69.41,69.34,69.36,66479.0,45.7024,45.709,45.6629,45.6761,66479.0
2015-07-10 15:30:00,69.35,69.35,69.23,69.29,96584.0,45.6695,45.6695,45.5905,45.63,96584.0
2015-07-10 15:35:00,69.29,69.31,69.28,69.29,98857.0,45.63,45.6432,45.6234,45.63,98857.0
2015-07-10 15:40:00,69.28,69.38,69.27,69.37,87690.0,45.6234,45.6893,45.6168,45.6827,87690.0
2015-07-10 15:45:00,69.37,69.38,69.33,69.36,108342.0,45.6827,45.6893,45.6563,45.6761,108342.0
2015-07-10 15:50:00,69.37,69.39,69.36,69.36,187262.0,45.6827,45.6959,45.6761,45.6761,187262.0
2015-07-10 15:55:00,69.36,69.36,69.19,69.2,615586.0,45.6761,45.6761,45.5641,45.5707,615586.0
2015-07-13 09:30:00,69.42,69.48,69.23,69.42,142388.0,46.0507,46.0905,45.9247,46.0507,142388.0
2015-07-13 09:35:00,69.4,69.5,69.33,69.34,102619.0,46.0375,46.1038,45.991,45.9977,102619.0
2015-07-13 09:40:00,69.33,69.5,69.33,69.48,57757.0,45.991,46.1038,45.991,46.0905,57757.0
2015-07-13 09:45:00,69.48,69.58,69.46,69.52,68972.0,46.0905,46.1569,46.0773,46.1171,68972.0
2015-07-13 09:50:00,69.53,69.54,69.36,69.43,62460.0,46.1237,46.1303,46.0109,46.0574,62460.0
2015-07-13 09:55:00,69.42,69.56,69.38,69.56,70664.0,46.0507,46.1436,46.0242,46.1436,70664.0
2015-07-13 10:00:00,69.56,69.65,69.54,69.6,68799.0,46.1436,46.2033,46.1303,46.1701,68799.0
2015-07-13 10:05:00,69.6,69.69,69.6,69.67,70159.0,46.1701,46.2298,46.1701,46.2166,70159.0
2015-07-13 10:10:00,69.68,69.68,69.61,69.63,78080.0,46.2232,46.2232,46.1768,46.19,78080.0
2015-07-13 10:15:00,69.64,69.7,69.6,69.62,69126.0,46.1967,46.2365,46.1701,46.1834,69126.0
2015-07-13 10:20:00,69.62,69.62,69.45,69.45,40906.0,46.1834,46.1834,46.0706,46.0706,40906.0
2015-07-13 10:25:00,69.46,69.49,69.34,69.36,46009.0,46.0773,46.0972,45.9977,46.0109,46009.0
2015-07-13 10:30:00,69.37,69.48,69.36,69.42,22541.0,46.0176,46.0905,46.0109,46.0507,22541.0
2015-07-13 10:35:00,69.42,69.42,69.24,69.26,47138.0,46.0507,46.0507,45.9313,45.9446,47138.0
2015-07-13 10:40:00,69.26,69.38,69.2,69.36,61771.0,45.9446,46.0242,45.9048,46.0109,61771.0
2015-07-13 10:45:00,69.36,69.38,69.21,69.25,28998.0,46.0109,46.0242,45.9114,45.938,28998.0
2015-07-13 10:50:00,69.24,69.35,69.23,69.32,26844.0,45.9313,46.0043,45.9247,45.9844,26844.0
2015-07-13 10:55:00,69.31,69.33,69.24,69.25,24807.0,45.9778,45.991,45.9313,45.938,24807.0
2015-07-13 11:00:00,69.25,69.29,69.22,69.25,40506.0,45.938,45.9645,45.9181,45.938,40506.0
2015-07-13 11:05:00,69.25,69.27,69.22,69.27,56230.0,45.938,45.9512,45.9181,45.9512,56230.0
2015-07-13 11:10:00,69.27,69.31,69.24,69.26,64529.0,45.9512,45.9778,45.9313,45.9446,64529.0
2015-07-13 11:15:00,69.25,69.25,69.17,69.21,40691.0,45.938,45.938,45.8849,45.9114,40691.0
2015-07-13 11:20:00,69.2,69.34,69.18,69.33,49507.0,45.9048,45.9977,45.8915,45.991,49507.0
2015-07-13 11:25:00,69.34,69.37,69.26,69.37,52413.0,45.9977,46.0176,45.9446,46.0176,52413.0
2015-07-13 11:30:00,69.36,69.4,69.33,69.4,43458.0,46.0109,46.0375,45.991,46.0375,43458.0
2015-07-13 11:35:00,69.42,69.46,69.38,69.45,34119.0,46.0507,46.0773,46.0242,46.0706,34119.0
2015-07-13 11:40:00,69.45,69.46,69.36,69.39,28074.0,46.0706,46.0773,46.0109,46.0308,28074.0
2015-07-13 11:45:00,69.39,69.47,69.39,69.4,33370.0,46.0308,46.0839,46.0308,46.0375,33370.0
2015-07-13 11:50:00,69.41,69.43,69.36,69.37,35102.0,46.0441,46.0574,46.0109,46.0176,35102.0
2015-07-13 11:55:00,69.37,69.4,69.3,69.38,34959.0,46.0176,46.0375,45.9711,46.0242,34959.0
2015-07-13 12:00:00,69.39,69.42,69.33,69.42,33935.0,46.0308,46.0507,45.991,46.0507,33935.0
2015-07-13 12:05:00,69.41,69.42,69.35,69.4,35790.0,46.0441,46.0507,46.0043,46.0375,35790.0
2015-07-13 12:10:00,69.4,69.45,69.39,69.45,33833.0,46.0375,46.0706,46.0308,46.0706,33833.0
2015-07-13 12:15:00,69.46,69.5,69.45,69.45,32277.0,46.0773,46.1038,46.0706,46.0706,32277.0
2015-07-13 12:20:00,69.45,69.47,69.43,69.47,25786.0,46.0706,46.0839,46.0574,46.0839,25786.0
2015-07-13 12:25:00,69.48,69.5,69.47,69.5,31454.0,46.0905,46.1038,46.0839,46.1038,31454.0
2015-07-13 12:30:00,69.49,69.52,69.4,69.44,37100.0,46.0972,46.1171,46.0375,46.064,37100.0
2015-07-13 12:35:00,69.45,69.45,69.4,69.41,29965.0,46.0706,46.0706,46.0375,46.0441,29965.0
2015-07-13 12:40:00,69.42,69.42,69.34,69.35,48445.0,46.0507,46.0507,45.9977,46.0043,48445.0
2015-07-13 12:45:00,69.36,69.42,69.35,69.39,35422.0,46.0109,46.0507,46.0043,46.0308,35422.0
2015-07-13 12:50:00,69.39,69.39,69.3,69.34,40305.0,46.0308,46.0308,45.9711,45.9977,40305.0
2015-07-13 12:55:00,69.33,69.41,69.33,69.4,33430.0,45.991,46.0441,45.991,46.0375,33430.0
2015-07-13 13:00:00,69.4,69.42,69.31,69.33,37140.0,46.0375,46.0507,45.9778,45.991,37140.0
2015-07-13 13:05:00,69.33,69.42,69.32,69.41,32193.0,45.991,46.0507,45.9844,46.0441,32193.0
2015-07-13 13:10:00,69.41,69.42,69.35,69.4,37945.0,46.0441,46.0507,46.0043,46.0375,37945.0
2015-07-13 13:15:00,69.39,69.45,69.39,69.4,30462.0,46.0308,46.0706,46.0308,46.0375,30462.0
2015-07-13 13:20:00,69.4,69.48,69.39,69.47,25594.0,46.0375,46.0905,46.0308,46.0839,25594.0
2015-07-13 13:25:00,69.47,69.51,69.46,69.48,44624.0,46.0839,46.1104,46.0773,46.0905,44624.0
2015-07-13 13:30:00,69.48,69.52,69.44,69.46,28598.0,46.0905,46.1171,46.064,46.0773,28598.0
2015-07-13 13:35:00,69.46,69.52,69.45,69.51,34215.0,46.0773,46.1171,46.0706,46.1104,34215.0
2015-07-13 13:40:00,69.5,69.5,69.43,69.45,52451.0,46.1038,46.1038,46.0574,46.0706,52451.0
2015-07-13 13:45:00,69.45,69.49,69.42,69.45,38973.0,46.0706,46.0972,46.0507,46.0706,38973.0
2015-07-13 13:50:00,69.46,69.52,69.43,69.52,32146.0,46.0773,46.1171,46.0574,46.1171,32146.0
2015-07-13 13:55:00,69.52,69.52,69.45,69.48,38703.0,46.1171,46.1171,46.0706,46.0905,38703.0
2015-07-13 14:00:00,69.48,69.56,69.48,69.53,26242.0,46.0905,46.1436,46.0905,46.1237,26242.0
2015-07-13 14:05:00,69.52,69.55,69.49,69.55,25928.0,46.1171,46.137,46.0972,46.137,25928.0
2015-07-13 14:10:00,69.54,69.57,69.51,69.52,24744.0,46.1303,46.1502,46.1104,46.1171,24744.0
2015-07-13 14:15:00,69.51,69.53,69.49,69.53,29301.0,46.1104,46.1237,46.0972,46.1237,29301.0
2015-07-13 14:20:00,69.53,69.56,69.49,69.5,32279.0,46.1237,46.1436,46.0972,46.1038,32279.0
2015-07-13 14:25:00,69.5,69.51,69.48,69.51,28702.0,46.1038,46.1104,46.0905,46.1104,28702.0
2015-07-13 14:30:00,69.5,69.52,69.47,69.48,52070.0,46.1038,46.1171,46.0839,46.0905,52070.0
2015-07-13 14:35:00,69.48,69.53,69.46,69.51,93895.0,46.0905,46.1237,46.0773,46.1104,93895.0
2015-07-13 14:40:00,69.51,69.51,69.47,69.48,38705.0,46.1104,46.1104,46.0839,46.0905,38705.0
2015-07-13 14:45:00,69.48,69.51,69.47,69.51,62302.0,46.0905,46.1104,46.0839,46.1104,62302.0
2015-07-13 14:50:00,69.51,69.56,69.5,69.55,36556.0,46.1104,46.1436,46.1038,46.137,36556.0
2015-07-13 14:55:00,69.56,69.61,69.54,69.59,37735.0,46.1436,46.1768,46.1303,46.1635,37735.0
2015-07-13 15:00:00,69.59,69.6,69.53,69.57,37747.0,46.1635,46.1701,46.1237,46.1502,37747.0
2015-07-13 15:05:00,69.57,69.57,69.51,69.54,39789.0,46.1502,46.1502,46.1104,46.1303,39789.0
2015-07-13 15:10:00,69.54,69.55,69.5,69.52,29619.0,46.1303,46.137,46.1038,46.1171,29619.0
2015-07-13 15:15:00,69.52,69.55,69.5,69.53,42185.0,46.1171,46.137,46.1038,46.1237,42185.0
2015-07-13 15:20:00,69.53,69.6,69.52,69.6,58627.0,46.1237,46.1701,46.1171,46.1701,58627.0
2015-07-13 15:25:00,69.6,69.63,69.54,69.59,60251.0,46.1701,46.19,46.1303,46.1635,60251.0
2015-07-13 15:30:00,69.6,69.63,69.52,69.56,79054.0,46.1701,46.19,46.1171,46.1436,79054.0
2015-07-13 15:35:00,69.56,69.63,69.55,69.57,89609.0,46.1436,46.19,46.137,46.1502,89609.0
2015-07-13 15:40:00,69.57,69.63,69.57,69.6,84469.0,46.1502,46.19,46.1502,46.1701,84469.0
2015-07-13 15:45:00,69.59,69.68,69.58,69.59,228439.0,46.1635,46.2232,46.1569,46.1635,228439.0
2015-07-13 15:50:00,69.6,69.65,69.59,69.63,119288.0,46.1701,46.2033,46.1635,46.19,119288.0
2015-07-13 15:55:00,69.62,69.63,69.57,69.57,421951.0,46.1834,46.19,46.1502,46.1502,421951.0
2015-07-14 09:30:00,69.71,69.83,69.4,69.7,332952.0,46.2431,46.3227,46.0375,46.2365,332952.0
2015-07-14 09:35:00,69.68,69.98,69.6,69.95,59204.0,46.2232,46.4222,46.1701,46.4023,59204.0
2015-07-14 09:40:00,69.97,70.19,69.96,70.16,200619.0,46.4156,46.5615,46.409,46.5416,200619.0
2015-07-14 09:45:00,70.17,70.38,70.14,70.37,126425.0,46.5483,46.6876,46.5284,46.6809,126425.0
2015-07-14 09:50:00,70.38,70.52,70.33,70.36,188724.0,46.6876,46.7804,46.6544,46.6743,188724.0
2015-07-14 09:55:00,70.37,70.43,70.27,70.37,65607.0,46.6809,46.7207,46.6146,46.6809,65607.0
2015-07-14 10:00:00,70.38,70.51,70.34,70.48,174056.0,46.6876,46.7738,46.661,46.7539,174056.0
2015-07-14 10:05:00,70.48,70.5,70.27,70.27,104984.0,46.7539,46.7672,46.6146,46.6146,104984.0
2015-07-14 10:10:00,70.27,70.27,70.03,70.11,109729.0,46.6146,46.6146,46.4554,46.5085,109729.0
2015-07-14 10:15:00,70.09,70.33,70.07,70.21,45662.0,46.4952,46.6544,46.4819,46.5748,45662.0
2015-07-14 10:20:00,70.22,70.47,70.22,70.46,56362.0,46.5814,46.7473,46.5814,46.7406,56362.0
2015-07-14 10:25:00,70.47,70.49,70.34,70.42,73523.0,46.7473,46.7605,46.661,46.7141,73523.0
2015-07-14 10:30:00,70.41,70.48,70.31,70.41,52479.0,46.7075,46.7539,46.6411,46.7075,52479.0
2015-07-14 10:35:00,70.41,70.49,70.39,70.46,39945.0,46.7075,46.7605,46.6942,46.7406,39945.0
2015-07-14 10:40:00,70.46,70.48,70.3,70.33,63159.0,46.7406,46.7539,46.6345,46.6544,63159.0
2015-07-14 10:45:00,70.33,70.38,70.29,70.29,54462.0,46.6544,46.6876,46.6279,46.6279,54462.0
2015-07-14 10:50:00,70.29,70.33,70.26,70.32,68479.0,46.6279,46.6544,46.608,46.6478,68479.0
2015-07-14 10:55:00,70.33,70.34,70.22,70.25,43806.0,46.6544,46.661,46.5814,46.6013,43806.0
2015-07-14 11:00:00,70.26,70.27,70.22,70.23,52989.0,46.608,46.6146,46.5814,46.5881,52989.0
2015-07-14 11:05:00,70.23,70.23,70.16,70.17,51941.0,46.5881,46.5881,46.5416,46.5483,51941.0
2015-07-14 11:10:00,70.16,70.23,70.13,70.21,58374.0,46.5416,46.5881,46.5217,46.5748,58374.0
2015-07-14 11:15:00,70.22,70.26,70.18,70.18,55049.0,46.5814,46.608,46.5549,46.5549,55049.0
2015-07-14 11:20:00,70.17,70.18,70.15,70.17,33417.0,46.5483,46.5549,46.535,46.5483,33417.0
2015-07-14 11:25:00,70.17,70.17,70.11,70.13,69924.0,46.5483,46.5483,46.5085,46.5217,69924.0
2015-07-14 11:30:00,70.14,70.16,70.12,70.14,68034.0,46.5284,46.5416,46.5151,46.5284,68034.0
2015-07-14 11:35:00,70.15,70.16,70.07,70.07,58964.0,46.535,46.5416,46.4819,46.4819,58964.0
2015-07-14 11:40:00,70.08,70.08,70.05,70.06,58038.0,46.4886,46.4886,46.4687,46.4753,58038.0
2015-07-14 11:45:00,70.06,70.08,69.99,70.0,68036.0,46.4753,46.4886,46.4289,46.4355,68036.0
2015-07-14 11:50:00,70.0,70.05,70.0,70.03,56574.0,46.4355,46.4687,46.4355,46.4554,56574.0
2015-07-14 11:55:00,70.03,70.04,69.99,70.01,38204.0,46.4554,46.462,46.4289,46.4421,38204.0
2015-07-14 12:00:00,70.02,70.04,69.99,70.01,61483.0,46.4488,46.462,46.4289,46.4421,61483.0
2015-07-14 12:05:00,70.0,70.01,69.96,69.96,55745.0,46.4355,46.4421,46.409,46.409,55745.0
2015-07-14 12:10:00,69.96,69.99,69.94,69.99,24606.0,46.409,46.4289,46.3957,46.4289,24606.0
2015-07-14 12:15:00,69.99,70.01,69.99,70.0,27431.0,46.4289,46.4421,46.4289,46.4355,27431.0
2015-07-14 12:20:00,70.0,70.02,69.98,69.98,35986.0,46.4355,46.4488,46.4222,46.4222,35986.0
2015-07-14 12:25:00,69.98,70.01,69.98,69.99,29422.0,46.4222,46.4421,46.4222,46.4289,29422.0
2015-07-14 12:30:00,69.99,70.02,69.99,70.0,24495.0,46.4289,46.4488,46.4289,46.4355,24495.0
2015-07-14 12:35:00,70.0,70.0,69.98,70.0,17775.0,46.4355,46.4355,46.4222,46.4355,17775.0
2015-07-14 12:40:00,69.99,70.0,69.96,69.97,24955.0,46.4289,46.4355,46.409,46.4156,24955.0
2015-07-14 12:45:00,69.96,69.97,69.92,69.95,24930.0,46.409,46.4156,46.3824,46.4023,24930.0
2015-07-14 12:50:00,69.95,69.96,69.9,69.91,48510.0,46.4023,46.409,46.3692,46.3758,48510.0
2015-07-14 12:55:00,69.91,69.95,69.91,69.92,42700.0,46.3758,46.4023,46.3758,46.3824,42700.0
2015-07-14 13:00:00,69.91,69.95,69.91,69.92,40185.0,46.3758,46.4023,46.3758,46.3824,40185.0
2015-07-14 13:05:00,69.91,69.94,69.86,69.87,50929.0,46.3758,46.3957,46.3426,46.3493,50929.0
2015-07-14 13:10:00,69.87,69.92,69.87,69.9,34772.0,46.3493,46.3824,46.3493,46.3692,34772.0
2015-07-14 13:15:00,69.9,69.91,69.87,69.9,26461.0,46.3692,46.3758,46.3493,46.3692,26461.0
2015-07-14 13:20:00,69.9,69.9,69.85,69.87,38098.0,46.3692,46.3692,46.336,46.3493,38098.0
2015-07-14 13:25:00,69.87,69.9,69.84,69.86,48303.0,46.3493,46.3692,46.3294,46.3426,48303.0
2015-07-14 13:30:00,69.86,69.93,69.86,69.93,45010.0,46.3426,46.3891,46.3426,46.3891,45010.0
2015-07-14 13:35:00,69.92,69.92,69.89,69.91,33332.0,46.3824,46.3824,46.3625,46.3758,33332.0
2015-07-14 13:40:00,69.91,69.91,69.87,69.87,28297.0,46.3758,46.3758,46.3493,46.3493,28297.0
2015-07-14 13:45:00,69.86,69.93,69.85,69.92,37511.0,46.3426,46.3891,46.336,46.3824,37511.0
2015-07-14 13:50:00,69.91,69.92,69.87,69.89,36055.0,46.3758,46.3824,46.3493,46.3625,36055.0
2015-07-14 13:55:00,69.9,69.91,69.88,69.91,45334.0,46.3692,46.3758,46.3559,46.3758,45334.0
2015-07-14 14:00:00,69.91,69.91,69.87,69.9,41002.0,46.3758,46.3758,46.3493,46.3692,41002.0
2015-07-14 14:05:00,69.89,69.93,69.89,69.92,53374.0,46.3625,46.3891,46.3625,46.3824,53374.0
2015-07-14 14:10:00,69.93,69.93,69.92,69.92,60152.0,46.3891,46.3891,46.3824,46.3824,60152.0
2015-07-14 14:15:00,69.92,69.94,69.92,69.94,47248.0,46.3824,46.3957,46.3824,46.3957,47248.0
2015-07-14 14:20:00,69.94,69.95,69.93,69.95,64826.0,46.3957,46.4023,46.3891,46.4023,64826.0
2015-07-14 14:25:00,69.95,69.95,69.92,69.95,57591.0,46.4023,46.4023,46.3824,46.4023,57591.0
2015-07-14 14:30:00,69.95,69.96,69.92,69.92,117539.0,46.4023,46.409,46.3824,46.3824,117539.0
2015-07-14 14:35:00,69.92,69.95,69.89,69.9,67924.0,46.3824,46.4023,46.3625,46.3692,67924.0
2015-07-14 14:40:00,69.91,69.93,69.88,69.89,37821.0,46.3758,46.3891,46.3559,46.3625,37821.0
2015-07-14 14:45:00,69.9,69.91,69.88,69.89,36268.0,46.3692,46.3758,46.3559,46.3625,36268.0
2015-07-14 14:50:00,69.89,69.9,69.87,69.9,62008.0,46.3625,46.3692,46.3493,46.3692,62008.0
2015-07-14 14:55:00,69.9,69.9,69.89,69.9,36185.0,46.3692,46.3692,46.3625,46.3692,36185.0
2015-07-14 15:00:00,69.9,69.91,69.87,69.91,75439.0,46.3692,46.3758,46.3493,46.3758,75439.0
2015-07-14 15:05:00,69.91,69.92,69.89,69.91,93200.0,46.3758,46.3824,46.3625,46.3758,93200.0
2015-07-14 15:10:00,69.9,69.91,69.9,69.91,55651.0,46.3692,46.3758,46.3692,46.3758,55651.0
2015-07-14 15:15:00,69.9,69.91,69.89,69.89,71287.0,46.3692,46.3758,46.3625,46.3625,71287.0
2015-07-14 15:20:00,69.9,69.91,69.89,69.91,96281.0,46.3692,46.3758,46.3625,46.3758,96281.0
2015-07-14 15:25:00,69.9,69.97,69.88,69.97,97928.0,46.3692,46.4156,46.3559,46.4156,97928.0
2015-07-14 15:30:00,69.97,69.97,69.87,69.88,71900.0,46.4156,46.4156,46.3493,46.3559,71900.0
2015-07-14 15:35:00,69.87,69.88,69.8,69.81,70902.0,46.3493,46.3559,46.3028,46.3095,70902.0
2015-07-14 15:40:00,69.81,69.85,69.77,69.78,80262.0,46.3095,46.336,46.2829,46.2896,80262.0
2015-07-14 15:45:00,69.79,69.86,69.79,69.86,147474.0,46.2962,46.3426,46.2962,46.3426,147474.0
2015-07-14 15:50:00,69.86,69.89,69.76,69.78,201470.0,46.3426,46.3625,46.2763,46.2896,201470.0
2015-07-14 15:55:00,69.79,69.81,69.78,69.81,375927.0,46.2962,46.3095,46.2896,46.3095,375927.0
2015-07-15 09:30:00,69.81,69.9,69.61,69.69,239894.0,46.3095,46.3692,46.1768,46.2298,239894.0
2015-07-15 09:35:00,69.69,69.82,69.65,69.81,121561.0,46.2298,46.3161,46.2033,46.3095,121561.0
2015-07-15 09:40:00,69.81,69.99,69.73,69.84,151228.0,46.3095,46.4289,46.2564,46.3294,151228.0
2015-07-15 09:45:00,69.85,70.0,69.85,69.99,153802.0,46.336,46.4355,46.336,46.4289,153802.0
2015-07-15 09:50:00,69.98,69.98,69.9,69.95,92482.0,46.4222,46.4222,46.3692,46.4023,92482.0
2015-07-15 09:55:00,69.94,69.98,69.85,69.98,202450.0,46.3957,46.4222,46.336,46.4222,202450.0
2015-07-15 10:00:00,69.98,70.0,69.89,69.89,123093.0,46.4222,46.4355,46.3625,46.3625,123093.0
2015-07-15 10:05:00,69.89,69.98,69.89,69.95,56977.0,46.3625,46.4222,46.3625,46.4023,56977.0
2015-07-15 10:10:00,69.95,69.95,69.89,69.92,73812.0,46.4023,46.4023,46.3625,46.3824,73812.0
2015-07-15 10:15:00,69.92,69.95,69.92,69.94,88626.0,46.3824,46.4023,46.3824,46.3957,88626.0
2015-07-15 10:20:00,69.93,69.99,69.93,69.99,59182.0,46.3891,46.4289,46.3891,46.4289,59182.0
2015-07-15 10:25:00,69.99,70.0,69.95,70.0,113461.0,46.4289,46.4355,46.4023,46.4355,113461.0
2015-07-15 10:30:00,70.0,70.02,69.93,69.94,256992.0,46.4355,46.4488,46.3891,46.3957,256992.0
2015-07-15 10:35:00,69.95,70.04,69.95,70.03,86675.0,46.4023,46.462,46.4023,46.4554,86675.0
2015-07-15 10:40:00,70.03,70.04,69.98,69.99,185512.0,46.4554,46.462,46.4222,46.4289,185512.0
2015-07-15 10:45:00,69.99,70.03,69.96,69.97,76021.0,46.4289,46.4554,46.409,46.4156,76021.0
2015-07-15 10:50:00,69.98,70.04,69.97,70.0,61373.0,46.4222,46.462,46.4156,46.4355,61373.0
2015-07-15 10:55:00,70.0,70.04,70.0,70.02,60254.0,46.4355,46.462,46.4355,46.4488,60254.0
2015-07-15 11:00:00,70.02,70.03,69.99,70.0,58296.0,46.4488,46.4554,46.4289,46.4355,58296.0
2015-07-15 11:05:00,70.0,70.02,69.99,70.0,70274.0,46.4355,46.4488,46.4289,46.4355,70274.0
2015-07-15 11:10:00,70.02,70.03,69.98,69.98,88927.0,46.4488,46.4554,46.4222,46.4222,88927.0
2015-07-15 11:15:00,69.98,70.02,69.97,69.98,58064.0,46.4222,46.4488,46.4156,46.4222,58064.0
2015-07-15 11:20:00,69.98,69.99,69.92,69.92,65293.0,46.4222,46.4289,46.3824,46.3824,65293.0
2015-07-15 11:25:00,69.92,69.92,69.88,69.88,70939.0,46.3824,46.3824,46.3559,46.3559,70939.0
2015-07-15 11:30:00,69.87,69.87,69.77,69.8,85354.0,46.3493,46.3493,46.2829,46.3028,85354.0
2015-07-15 11:35:00,69.81,69.82,69.78,69.81,36023.0,46.3095,46.3161,46.2896,46.3095,36023.0
2015-07-15 11:40:00,69.8,69.82,69.78,69.81,25714.0,46.3028,46.3161,46.2896,46.3095,25714.0
2015-07-15 11:45:00,69.81,69.84,69.77,69.77,44982.0,46.3095,46.3294,46.2829,46.2829,44982.0
2015-07-15 11:50:00,69.79,69.81,69.77,69.79,49842.0,46.2962,46.3095,46.2829,46.2962,49842.0
2015-07-15 11:55:00,69.79,69.79,69.7,69.72,42135.0,46.2962,46.2962,46.2365,46.2497,42135.0
2015-07-15 12:00:00,69.71,69.74,69.67,69.73,28990.0,46.2431,46.263,46.2166,46.2564,28990.0
2015-07-15 12:05:00,69.73,69.73,69.61,69.62,44334.0,46.2564,46.2564,46.1768,46.1834,44334.0
2015-07-15 12:10:00,69.63,69.69,69.62,69.69,34447.0,46.19,46.2298,46.1834,46.2298,34447.0
2015-07-15 12:15:00,69.69,69.7,69.63,69.63,31699.0,46.2298,46.2365,46.19,46.19,31699.0
2015-07-15 12:20:00,69.63,69.69,69.61,69.67,33926.0,46.19,46.2298,46.1768,46.2166,33926.0
2015-07-15 12:25:00,69.67,69.73,69.67,69.71,36122.0,46.2166,46.2564,46.2166,46.2431,36122.0
2015-07-15 12:30:00,69.71,69.72,69.68,69.7,36982.0,46.2431,46.2497,46.2232,46.2365,36982.0
2015-07-15 12:35:00,69.7,69.76,69.7,69.75,25209.0,46.2365,46.2763,46.2365,46.2697,25209.0
2015-07-15 12:40:00,69.76,69.8,69.75,69.8,32364.0,46.2763,46.3028,46.2697,46.3028,32364.0
2015-07-15 12:45:00,69.8,69.81,69.79,69.79,43230.0,46.3028,46.3095,46.2962,46.2962,43230.0
2015-07-15 12:50:00,69.79,69.81,69.79,69.8,96006.0,46.2962,46.3095,46.2962,46.3028,96006.0
2015-07-15 12:55:00,69.8,69.8,69.76,69.79,30941.0,46.3028,46.3028,46.2763,46.2962,30941.0
2015-07-15 13:00:00,69.79,69.8,69.76,69.78,25428.0,46.2962,46.3028,46.2763,46.2896,25428.0
2015-07-15 13:05:00,69.79,69.8,69.74,69.78,37741.0,46.2962,46.3028,46.263,46.2896,37741.0
2015-07-15 13:10:00,69.77,69.8,69.75,69.79,43088.0,46.2829,46.3028,46.2697,46.2962,43088.0
2015-07-15 13:15:00,69.79,69.8,69.76,69.79,25394.0,46.2962,46.3028,46.2763,46.2962,25394.0
2015-07-15 13:20:00,69.79,69.8,69.78,69.78,27372.0,46.2962,46.3028,46.2896,46.2896,27372.0
2015-07-15 13:25:00,69.79,69.82,69.77,69.78,32280.0,46.2962,46.3161,46.2829,46.2896,32280.0
2015-07-15 13:30:00,69.78,69.8,69.77,69.79,25972.0,46.2896,46.3028,46.2829,46.2962,25972.0
2015-07-15 13:35:00,69.8,69.8,69.75,69.76,40344.0,46.3028,46.3028,46.2697,46.2763,40344.0
2015-07-15 13:40:00,69.77,69.77,69.73,69.77,24670.0,46.2829,46.2829,46.2564,46.2829,24670.0
2015-07-15 13:45:00,69.78,69.79,69.73,69.75,37372.0,46.2896,46.2962,46.2564,46.2697,37372.0
2015-07-15 13:50:00,69.74,69.78,69.74,69.76,28551.0,46.263,46.2896,46.263,46.2763,28551.0
2015-07-15 13:55:00,69.76,69.78,69.76,69.78,26750.0,46.2763,46.2896,46.2763,46.2896,26750.0
2015-07-15 14:00:00,69.78,69.79,69.74,69.76,43554.0,46.2896,46.2962,46.263,46.2763,43554.0
2015-07-15 14:05:00,69.76,69.77,69.73,69.74,32856.0,46.2763,46.2829,46.2564,46.263,32856.0
2015-07-15 14:10:00,69.74,69.78,69.74,69.77,26881.0,46.263,46.2896,46.263,46.2829,26881.0
2015-07-15 14:15:00,69.77,69.8,69.75,69.75,40522.0,46.2829,46.3028,46.2697,46.2697,40522.0
2015-07-15 14:20:00,69.75,69.79,69.74,69.77,43581.0,46.2697,46.2962,46.263,46.2829,43581.0
2015-07-15 14:25:00,69.77,69.78,69.72,69.74,43146.0,46.2829,46.2896,46.2497,46.263,43146.0
2015-07-15 14:30:00,69.74,69.75,69.63,69.65,59902.0,46.263,46.2697,46.19,46.2033,59902.0
2015-07-15 14:35:00,69.64,69.64,69.56,69.61,40335.0,46.1967,46.1967,46.1436,46.1768,40335.0
2015-07-15 14:40:00,69.62,69.65,69.44,69.5,94556.0,46.1834,46.2033,46.064,46.1038,94556.0
2015-07-15 14:45:00,69.49,69.51,69.45,69.51,52556.0,46.0972,46.1104,46.0706,46.1104,52556.0
2015-07-15 14:50:00,69.51,69.51,69.4,69.46,42663.0,46.1104,46.1104,46.0375,46.0773,42663.0
2015-07-15 14:55:00,69.47,69.52,69.31,69.52,96837.0,46.0839,46.1171,45.9778,46.1171,96837.0
2015-07-15 15:00:00,69.51,69.55,69.49,69.55,74858.0,46.1104,46.137,46.0972,46.137,74858.0
2015-07-15 15:05:00,69.55,69.58,69.51,69.54,82705.0,46.137,46.1569,46.1104,46.1303,82705.0
2015-07-15 15:10:00,69.53,69.6,69.52,69.57,75982.0,46.1237,46.1701,46.1171,46.1502,75982.0
2015-07-15 15:15:00,69.56,69.61,69.54,69.59,75877.0,46.1436,46.1768,46.1303,46.1635,75877.0
2015-07-15 15:20:00,69.59,69.62,69.54,69.58,116226.0,46.1635,46.1834,46.1303,46.1569,116226.0
2015-07-15 15:25:00,69.58,69.6,69.48,69.6,150663.0,46.1569,46.1701,46.0905,46.1701,150663.0
2015-07-15 15:30:00,69.6,69.72,69.59,69.71,113753.0,46.1701,46.2497,46.1635,46.2431,113753.0
2015-07-15 15:35:00,69.71,69.72,69.65,69.66,128193.0,46.2431,46.2497,46.2033,46.2099,128193.0
2015-07-15 15:40:00,69.65,69.68,69.61,69.65,179601.0,46.2033,46.2232,46.1768,46.2033,179601.0
2015-07-15 15:45:00,69.65,69.67,69.64,69.66,168201.0,46.2033,46.2166,46.1967,46.2099,168201.0
2015-07-15 15:50:00,69.66,69.75,69.63,69.75,164723.0,46.2099,46.2697,46.19,46.2697,164723.0
2015-07-15 15:55:00,69.75,69.77,69.67,69.77,238545.0,46.2697,46.2829,46.2166,46.2829,238545.0
2015-07-16 09:30:00,70.14,70.3,69.86,69.98,211744.0,46.5284,46.6345,46.3426,46.4222,211744.0
2015-07-16 09:35:00,69.98,69.98,69.83,69.87,84789.0,46.4222,46.4222,46.3227,46.3493,84789.0
2015-07-16 09:40:00,69.88,69.98,69.86,69.95,88797.0,46.3559,46.4222,46.3426,46.4023,88797.0
2015-07-16 09:45:00,69.95,69.96,69.91,69.93,66131.0,46.4023,46.409,46.3758,46.3891,66131.0
2015-07-16 09:50:00,69.94,69.96,69.9,69.92,78321.0,46.3957,46.409,46.3692,46.3824,78321.0
2015-07-16 09:55:00,69.93,69.95,69.88,69.92,63274.0,46.3891,46.4023,46.3559,46.3824,63274.0
2015-07-16 10:00:00,69.93,69.96,69.92,69.95,101010.0,46.3891,46.409,46.3824,46.4023,101010.0
2015-07-16 10:05:00,69.96,69.99,69.92,69.98,78452.0,46.409,46.4289,46.3824,46.4222,78452.0
2015-07-16 10:10:00,69.98,69.99,69.88,69.89,108966.0,46.4222,46.4289,46.3559,46.3625,108966.0
2015-07-16 10:15:00,69.88,69.95,69.86,69.92,35590.0,46.3559,46.4023,46.3426,46.3824,35590.0
2015-07-16 10:20:00,69.93,69.94,69.91,69.92,60545.0,46.3891,46.3957,46.3758,46.3824,60545.0
2015-07-16 10:25:00,69.92,69.95,69.91,69.93,95916.0,46.3824,46.4023,46.3758,46.3891,95916.0
2015-07-16 10:30:00,69.95,69.96,69.93,69.93,34259.0,46.4023,46.409,46.3891,46.3891,34259.0
2015-07-16 10:35:00,69.94,69.94,69.93,69.94,31167.0,46.3957,46.3957,46.3891,46.3957,31167.0
2015-07-16 10:40:00,69.94,69.94,69.88,69.94,43826.0,46.3957,46.3957,46.3559,46.3957,43826.0
2015-07-16 10:45:00,69.95,69.96,69.91,69.92,92136.0,46.4023,46.409,46.3758,46.3824,92136.0
2015-07-16 10:50:00,69.93,69.94,69.92,69.94,40014.0,46.3891,46.3957,46.3824,46.3957,40014.0
2015-07-16 10:55:00,69.94,69.94,69.92,69.92,52728.0,46.3957,46.3957,46.3824,46.3824,52728.0
2015-07-16 11:00:00,69.92,69.94,69.92,69.92,33896.0,46.3824,46.3957,46.3824,46.3824,33896.0
2015-07-16 11:05:00,69.92,69.93,69.9,69.9,79694.0,46.3824,46.3891,46.3692,46.3692,79694.0
2015-07-16 11:10:00,69.91,69.93,69.9,69.91,45711.0,46.3758,46.3891,46.3692,46.3758,45711.0
2015-07-16 11:15:00,69.92,69.93,69.91,69.92,44429.0,46.3824,46.3891,46.3758,46.3824,44429.0
2015-07-16 11:20:00,69.92,69.95,69.91,69.92,38631.0,46.3824,46.4023,46.3758,46.3824,38631.0
2015-07-16 11:25:00,69.92,69.93,69.91,69.91,45447.0,46.3824,46.3891,46.3758,46.3758,45447.0
2015-07-16 11:30:00,69.92,69.94,69.92,69.92,51390.0,46.3824,46.3957,46.3824,46.3824,51390.0
2015-07-16 11:35:00,69.92,69.95,69.91,69.95,65781.0,46.3824,46.4023,46.3758,46.4023,65781.0
2015-07-16 11:40:00,69.95,69.96,69.9,69.92,104926.0,46.4023,46.409,46.3692,46.3824,104926.0
2015-07-16 11:45:00,69.92,69.95,69.91,69.92,43748.0,46.3824,46.4023,46.3758,46.3824,43748.0
2015-07-16 11:50:00,69.92,69.95,69.92,69.94,110100.0,46.3824,46.4023,46.3824,46.3957,110100.0
2015-07-16 11:55:00,69.94,69.96,69.94,69.94,59401.0,46.3957,46.409,46.3957,46.3957,59401.0
2015-07-16 12:00:00,69.95,69.97,69.94,69.96,71047.0,46.4023,46.4156,46.3957,46.409,71047.0
2015-07-16 12:05:00,69.97,69.98,69.96,69.96,49843.0,46.4156,46.4222,46.409,46.409,49843.0
2015-07-16 12:10:00,69.97,69.99,69.96,69.98,63202.0,46.4156,46.4289,46.409,46.4222,63202.0
2015-07-16 12:15:00,69.98,69.99,69.98,69.98,51530.0,46.4222,46.4289,46.4222,46.4222,51530.0
2015-07-16 12:20:00,69.99,70.0,69.98,70.0,69188.0,46.4289,46.4355,46.4222,46.4355,69188.0
2015-07-16 12:25:00,70.0,70.01,69.98,69.99,60453.0,46.4355,46.4421,46.4222,46.4289,60453.0
2015-07-16 12:30:00,70.0,70.02,69.98,70.0,73725.0,46.4355,46.4488,46.4222,46.4355,73725.0
2015-07-16 12:35:00,70.0,70.01,69.98,70.01,60129.0,46.4355,46.4421,46.4222,46.4421,60129.0
2015-07-16 12:40:00,70.01,70.01,69.97,70.0,62853.0,46.4421,46.4421,46.4156,46.4355,62853.0
2015-07-16 12:45:00,70.0,70.0,69.98,70.0,34203.0,46.4355,46.4355,46.4222,46.4355,34203.0
2015-07-16 12:50:00,70.0,70.0,69.95,69.97,47718.0,46.4355,46.4355,46.4023,46.4156,47718.0
2015-07-16 12:55:00,69.97,69.97,69.95,69.96,266931.0,46.4156,46.4156,46.4023,46.409,266931.0
2015-07-16 13:00:00,69.96,69.97,69.93,69.95,52366.0,46.409,46.4156,46.3891,46.4023,52366.0
2015-07-16 13:05:00,69.94,70.02,69.94,70.01,44779.0,46.3957,46.4488,46.3957,46.4421,44779.0
2015-07-16 13:10:00,70.01,70.12,70.01,70.11,40176.0,46.4421,46.5151,46.4421,46.5085,40176.0
2015-07-16 13:15:00,70.12,70.12,70.05,70.07,46998.0,46.5151,46.5151,46.4687,46.4819,46998.0
2015-07-16 13:20:00,70.07,70.13,70.04,70.12,51685.0,46.4819,46.5217,46.462,46.5151,51685.0
2015-07-16 13:25:00,70.12,70.13,70.05,70.11,113584.0,46.5151,46.5217,46.4687,46.5085,113584.0
2015-07-16 13:30:00,70.12,70.14,70.1,70.12,36603.0,46.5151,46.5284,46.5018,46.5151,36603.0
2015-07-16 13:35:00,70.12,70.12,70.07,70.08,59032.0,46.5151,46.5151,46.4819,46.4886,59032.0
2015-07-16 13:40:00,70.09,70.12,70.08,70.09,61679.0,46.4952,46.5151,46.4886,46.4952,61679.0
2015-07-16 13:45:00,70.09,70.09,70.06,70.07,94777.0,46.4952,46.4952,46.4753,46.4819,94777.0
2015-07-16 13:50:00,70.07,70.09,70.06,70.09,66588.0,46.4819,46.4952,46.4753,46.4952,66588.0
2015-07-16 13:55:00,70.09,70.09,70.02,70.04,61752.0,46.4952,46.4952,46.4488,46.462,61752.0
2015-07-16 14:00:00,70.03,70.07,70.01,70.06,66177.0,46.4554,46.4819,46.4421,46.4753,66177.0
2015-07-16 14:05:00,70.06,70.06,70.03,70.03,42256.0,46.4753,46.4753,46.4554,46.4554,42256.0
2015-07-16 14:10:00,70.04,70.04,70.02,70.04,65799.0,46.462,46.462,46.4488,46.462,65799.0
2015-07-16 14:15:00,70.03,70.06,70.03,70.05,66369.0,46.4554,46.4753,46.4554,46.4687,66369.0
2015-07-16 14:20:00,70.05,70.05,70.04,70.05,31181.0,46.4687,46.4687,46.462,46.4687,31181.0
2015-07-16 14:25:00,70.05,70.08,70.04,70.08,46923.0,46.4687,46.4886,46.462,46.4886,46923.0
2015-07-16 14:30:00,70.08,70.1,70.06,70.1,73578.0,46.4886,46.5018,46.4753,46.5018,73578.0
2015-07-16 14:35:00,70.1,70.1,70.08,70.1,61872.0,46.5018,46.5018,46.4886,46.5018,61872.0
2015-07-16 14:40:00,70.1,70.12,70.06,70.08,109343.0,46.5018,46.5151,46.4753,46.4886,109343.0
2015-07-16 14:45:00,70.09,70.11,70.07,70.11,51237.0,46.4952,46.5085,46.4819,46.5085,51237.0
2015-07-16 14:50:00,70.11,70.11,70.1,70.11,57978.0,46.5085,46.5085,46.5018,46.5085,57978.0
2015-07-16 14:55:00,70.11,70.12,70.1,70.11,59473.0,46.5085,46.5151,46.5018,46.5085,59473.0
2015-07-16 15:00:00,70.12,70.13,70.11,70.13,50245.0,46.5151,46.5217,46.5085,46.5217,50245.0
2015-07-16 15:05:00,70.13,70.13,70.08,70.08,63828.0,46.5217,46.5217,46.4886,46.4886,63828.0
2015-07-16 15:10:00,70.08,70.12,70.08,70.12,77708.0,46.4886,46.5151,46.4886,46.5151,77708.0
2015-07-16 15:15:00,70.11,70.13,70.09,70.09,81915.0,46.5085,46.5217,46.4952,46.4952,81915.0
2015-07-16 15:20:00,70.09,70.12,70.09,70.12,44888.0,46.4952,46.5151,46.4952,46.5151,44888.0
2015-07-16 15:25:00,70.12,70.12,70.08,70.12,76908.0,46.5151,46.5151,46.4886,46.5151,76908.0
2015-07-16 15:30:00,70.12,70.13,70.09,70.11,97168.0,46.5151,46.5217,46.4952,46.5085,97168.0
2015-07-16 15:35:00,70.11,70.12,70.09,70.11,80256.0,46.5085,46.5151,46.4952,46.5085,80256.0
2015-07-16 15:40:00,70.11,70.11,70.07,70.08,71838.0,46.5085,46.5085,46.4819,46.4886,71838.0
2015-07-16 15:45:00,70.08,70.09,70.04,70.05,149049.0,46.4886,46.4952,46.462,46.4687,149049.0
2015-07-16 15:50:00,70.05,70.05,69.99,70.02,232242.0,46.4687,46.4687,46.4289,46.4488,232242.0
2015-07-16 15:55:00,70.02,70.03,69.96,69.99,404845.0,46.4488,46.4554,46.409,46.4289,404845.0
2015-07-17 09:30:00,69.99,69.99,69.73,69.83,392352.0,46.4289,46.4289,46.2564,46.3227,392352.0
2015-07-17 09:35:00,69.83,69.87,69.7,69.76,44658.0,46.3227,46.3493,46.2365,46.2763,44658.0
2015-07-17 09:40:00,69.8,70.01,69.75,70.01,63865.0,46.3028,46.4421,46.2697,46.4421,63865.0
2015-07-17 09:45:00,70.0,70.05,69.98,70.05,66049.0,46.4355,46.4687,46.4222,46.4687,66049.0
2015-07-17 09:50:00,70.05,70.05,70.02,70.03,68433.0,46.4687,46.4687,46.4488,46.4554,68433.0
2015-07-17 09:55:00,70.03,70.05,69.98,70.05,122702.0,46.4554,46.4687,46.4222,46.4687,122702.0
2015-07-17 10:00:00,70.05,70.09,70.01,70.06,62826.0,46.4687,46.4952,46.4421,46.4753,62826.0
2015-07-17 10:05:00,70.06,70.1,70.06,70.09,54037.0,46.4753,46.5018,46.4753,46.4952,54037.0
2015-07-17 10:10:00,70.09,70.13,69.97,69.98,79536.0,46.4952,46.5217,46.4156,46.4222,79536.0
2015-07-17 10:15:00,69.97,70.01,69.9,70.01,58862.0,46.4156,46.4421,46.3692,46.4421,58862.0
2015-07-17 10:20:00,70.0,70.06,70.0,70.05,60039.0,46.4355,46.4753,46.4355,46.4687,60039.0
2015-07-17 10:25:00,70.05,70.07,70.03,70.04,56509.0,46.4687,46.4819,46.4554,46.462,56509.0
2015-07-17 10:30:00,70.04,70.07,70.0,70.05,73772.0,46.462,46.4819,46.4355,46.4687,73772.0
2015-07-17 10:35:00,70.04,70.05,69.98,70.04,68164.0,46.462,46.4687,46.4222,46.462,68164.0
2015-07-17 10:40:00,70.03,70.04,69.94,69.95,78681.0,46.4554,46.462,46.3957,46.4023,78681.0
2015-07-17 10:45:00,69.97,70.0,69.93,69.96,86232.0,46.4156,46.4355,46.3891,46.409,86232.0
2015-07-17 10:50:00,69.96,70.0,69.96,69.98,27854.0,46.409,46.4355,46.409,46.4222,27854.0
2015-07-17 10:55:00,69.98,70.0,69.93,69.96,59095.0,46.4222,46.4355,46.3891,46.409,59095.0
2015-07-17 11:00:00,69.97,70.01,69.97,70.01,34716.0,46.4156,46.4421,46.4156,46.4421,34716.0
2015-07-17 11:05:00,70.01,70.02,69.97,69.99,33575.0,46.4421,46.4488,46.4156,46.4289,33575.0
2015-07-17 11:10:00,70.0,70.01,69.96,69.96,76507.0,46.4355,46.4421,46.409,46.409,76507.0
2015-07-17 11:15:00,69.97,70.01,69.94,69.96,61411.0,46.4156,46.4421,46.3957,46.409,61411.0
2015-07-17 11:20:00,69.96,70.02,69.95,69.96,68238.0,46.409,46.4488,46.4023,46.409,68238.0
2015-07-17 11:25:00,69.97,69.98,69.95,69.97,64597.0,46.4156,46.4222,46.4023,46.4156,64597.0
2015-07-17 11:30:00,69.97,69.98,69.94,69.95,71669.0,46.4156,46.4222,46.3957,46.4023,71669.0
2015-07-17 11:35:00,69.95,69.95,69.9,69.91,77330.0,46.4023,46.4023,46.3692,46.3758,77330.0
2015-07-17 11:40:00,69.9,69.97,69.88,69.94,83858.0,46.3692,46.4156,46.3559,46.3957,83858.0
2015-07-17 11:45:00,69.94,69.95,69.89,69.94,24326.0,46.3957,46.4023,46.3625,46.3957,24326.0
2015-07-17 11:50:00,69.94,69.95,69.87,69.92,33593.0,46.3957,46.4023,46.3493,46.3824,33593.0
2015-07-17 11:55:00,69.92,69.96,69.87,69.92,28118.0,46.3824,46.409,46.3493,46.3824,28118.0
2015-07-17 12:00:00,69.92,69.92,69.87,69.89,24933.0,46.3824,46.3824,46.3493,46.3625,24933.0
2015-07-17 12:05:00,69.89,69.91,69.87,69.89,16404.0,46.3625,46.3758,46.3493,46.3625,16404.0
2015-07-17 12:10:00,69.89,69.9,69.83,69.85,19104.0,46.3625,46.3692,46.3227,46.336,19104.0
2015-07-17 12:15:00,69.86,69.91,69.85,69.86,23129.0,46.3426,46.3758,46.336,46.3426,23129.0
2015-07-17 12:20:00,69.86,69.86,69.8,69.85,36675.0,46.3426,46.3426,46.3028,46.336,36675.0
2015-07-17 12:25:00,69.85,69.86,69.82,69.83,21694.0,46.336,46.3426,46.3161,46.3227,21694.0
2015-07-17 12:30:00,69.84,69.85,69.81,69.84,40505.0,46.3294,46.336,46.3095,46.3294,40505.0
2015-07-17 12:35:00,69.84,69.91,69.84,69.88,15323.0,46.3294,46.3758,46.3294,46.3559,15323.0
2015-07-17 12:40:00,69.89,69.89,69.83,69.86,24041.0,46.3625,46.3625,46.3227,46.3426,24041.0
2015-07-17 12:45:00,69.86,69.91,69.85,69.88,15472.0,46.3426,46.3758,46.336,46.3559,15472.0
2015-07-17 12:50:00,69.87,69.92,69.85,69.89,12492.0,46.3493,46.3824,46.336,46.3625,12492.0
2015-07-17 12:55:00,69.89,69.91,69.85,69.89,18804.0,46.3625,46.3758,46.336,46.3625,18804.0
2015-07-17 13:00:00,69.9,69.92,69.88,69.89,29188.0,46.3692,46.3824,46.3559,46.3625,29188.0
2015-07-17 13:05:00,69.89,69.89,69.83,69.86,51905.0,46.3625,46.3625,46.3227,46.3426,51905.0
2015-07-17 13:10:00,69.85,69.9,69.85,69.9,23786.0,46.336,46.3692,46.336,46.3692,23786.0
2015-07-17 13:15:00,69.89,69.92,69.85,69.85,46919.0,46.3625,46.3824,46.336,46.336,46919.0
2015-07-17 13:20:00,69.85,69.88,69.84,69.86,41096.0,46.336,46.3559,46.3294,46.3426,41096.0
2015-07-17 13:25:00,69.86,69.89,69.81,69.85,51241.0,46.3426,46.3625,46.3095,46.336,51241.0
2015-07-17 13:30:00,69.86,69.93,69.85,69.91,33393.0,46.3426,46.3891,46.336,46.3758,33393.0
2015-07-17 13:35:00,69.91,69.96,69.9,69.91,20117.0,46.3758,46.409,46.3692,46.3758,20117.0
2015-07-17 13:40:00,69.91,69.91,69.84,69.87,28232.0,46.3758,46.3758,46.3294,46.3493,28232.0
2015-07-17 13:45:00,69.87,69.9,69.85,69.87,35038.0,46.3493,46.3692,46.336,46.3493,35038.0
2015-07-17 13:50:00,69.88,69.89,69.83,69.84,30348.0,46.3559,46.3625,46.3227,46.3294,30348.0
2015-07-17 13:55:00,69.83,69.89,69.81,69.88,34565.0,46.3227,46.3625,46.3095,46.3559,34565.0
2015-07-17 14:00:00,69.89,69.9,69.86,69.88,30200.0,46.3625,46.3692,46.3426,46.3559,30200.0
2015-07-17 14:05:00,69.87,69.89,69.86,69.89,36959.0,46.3493,46.3625,46.3426,46.3625,36959.0
2015-07-17 14:10:00,69.88,69.95,69.87,69.94,40626.0,46.3559,46.4023,46.3493,46.3957,40626.0
2015-07-17 14:15:00,69.94,69.95,69.9,69.94,23260.0,46.3957,46.4023,46.3692,46.3957,23260.0
2015-07-17 14:20:00,69.94,69.95,69.91,69.94,25133.0,46.3957,46.4023,46.3758,46.3957,25133.0
2015-07-17 14:25:00,69.95,69.98,69.93,69.97,23633.0,46.4023,46.4222,46.3891,46.4156,23633.0
2015-07-17 14:30:00,69.98,69.98,69.94,69.95,19906.0,46.4222,46.4222,46.3957,46.4023,19906.0
2015-07-17 14:35:00,69.96,69.99,69.95,69.97,18472.0,46.409,46.4289,46.4023,46.4156,18472.0
2015-07-17 14:40:00,69.96,69.99,69.94,69.96,29113.0,46.409,46.4289,46.3957,46.409,29113.0
2015-07-17 14:45:00,69.96,69.99,69.95,69.98,20213.0,46.409,46.4289,46.4023,46.4222,20213.0
2015-07-17 14:50:00,69.97,69.98,69.93,69.98,29482.0,46.4156,46.4222,46.3891,46.4222,29482.0
2015-07-17 14:55:00,69.99,70.0,69.97,70.0,19157.0,46.4289,46.4355,46.4156,46.4355,19157.0
2015-07-17 15:00:00,70.0,70.0,69.95,69.95,44600.0,46.4355,46.4355,46.4023,46.4023,44600.0
2015-07-17 15:05:00,69.95,69.98,69.95,69.97,37049.0,46.4023,46.4222,46.4023,46.4156,37049.0
2015-07-17 15:10:00,69.97,70.0,69.97,69.99,17703.0,46.4156,46.4355,46.4156,46.4289,17703.0
2015-07-17 15:15:00,69.99,70.0,69.97,69.98,27272.0,46.4289,46.4355,46.4156,46.4222,27272.0
2015-07-17 15:20:00,69.99,70.0,69.98,69.99,37621.0,46.4289,46.4355,46.4222,46.4289,37621.0
2015-07-17 15:25:00,69.99,70.0,69.97,69.98,47140.0,46.4289,46.4355,46.4156,46.4222,47140.0
2015-07-17 15:30:00,69.98,70.0,69.97,69.98,56687.0,46.4222,46.4355,46.4156,46.4222,56687.0
2015-07-17 15:35:00,69.99,70.0,69.99,69.99,44523.0,46.4289,46.4355,46.4289,46.4289,44523.0
2015-07-17 15:40:00,70.0,70.0,69.99,70.0,56043.0,46.4355,46.4355,46.4289,46.4355,56043.0
2015-07-17 15:45:00,70.0,70.01,69.99,70.0,95002.0,46.4355,46.4421,46.4289,46.4355,95002.0
2015-07-17 15:50:00,70.0,70.0,69.99,70.0,170449.0,46.4355,46.4355,46.4289,46.4355,170449.0
2015-07-17 15:55:00,70.0,70.01,69.98,69.99,476754.0,46.4355,46.4421,46.4222,46.4289,476754.0
2015-07-20 09:30:00,70.0,70.23,69.86,70.05,237917.0,46.4355,46.5881,46.3426,46.4687,237917.0
2015-07-20 09:35:00,70.07,70.17,69.98,70.13,66632.0,46.4819,46.5483,46.4222,46.5217,66632.0
2015-07-20 09:40:00,70.12,70.3,70.11,70.21,109094.0,46.5151,46.6345,46.5085,46.5748,109094.0
2015-07-20 09:45:00,70.23,70.41,70.21,70.36,71514.0,46.5881,46.7075,46.5748,46.6743,71514.0
2015-07-20 09:50:00,70.38,70.49,70.36,70.49,117220.0,46.6876,46.7605,46.6743,46.7605,117220.0
2015-07-20 09:55:00,70.48,70.6,70.48,70.55,120289.0,46.7539,46.8335,46.7539,46.8003,120289.0
2015-07-20 10:00:00,70.53,70.57,70.46,70.48,65683.0,46.7871,46.8136,46.7406,46.7539,65683.0
2015-07-20 10:05:00,70.48,70.56,70.46,70.48,62330.0,46.7539,46.807,46.7406,46.7539,62330.0
2015-07-20 10:10:00,70.47,70.58,70.44,70.58,69835.0,46.7473,46.8202,46.7274,46.8202,69835.0
2015-07-20 10:15:00,70.59,70.69,70.58,70.59,79888.0,46.8269,46.8932,46.8202,46.8269,79888.0
2015-07-20 10:20:00,70.59,70.64,70.52,70.64,45472.0,46.8269,46.86,46.7804,46.86,45472.0
2015-07-20 10:25:00,70.64,70.64,70.54,70.56,47785.0,46.86,46.86,46.7937,46.807,47785.0
2015-07-20 10:30:00,70.55,70.66,70.53,70.63,45938.0,46.8003,46.8733,46.7871,46.8534,45938.0
2015-07-20 10:35:00,70.63,70.65,70.55,70.55,46664.0,46.8534,46.8667,46.8003,46.8003,46664.0
2015-07-20 10:40:00,70.55,70.56,70.51,70.52,41159.0,46.8003,46.807,46.7738,46.7804,41159.0
2015-07-20 10:45:00,70.52,70.62,70.51,70.61,34216.0,46.7804,46.8468,46.7738,46.8401,34216.0
2015-07-20 10:50:00,70.61,70.63,70.61,70.63,32943.0,46.8401,46.8534,46.8401,46.8534,32943.0
2015-07-20 10:55:00,70.64,70.69,70.63,70.68,62419.0,46.86,46.8932,46.8534,46.8866,62419.0
2015-07-20 11:00:00,70.69,70.74,70.68,70.72,58960.0,46.8932,46.9264,46.8866,46.9131,58960.0
2015-07-20 11:05:00,70.73,70.76,70.72,70.74,74571.0,46.9197,46.9396,46.9131,46.9264,74571.0
2015-07-20 11:10:00,70.75,70.78,70.72,70.77,63030.0,46.933,46.9529,46.9131,46.9463,63030.0
2015-07-20 11:15:00,70.76,70.76,70.68,70.73,63770.0,46.9396,46.9396,46.8866,46.9197,63770.0
2015-07-20 11:20:00,70.72,70.76,70.71,70.72,42765.0,46.9131,46.9396,46.9065,46.9131,42765.0
2015-07-20 11:25:00,70.73,70.76,70.71,70.72,55766.0,46.9197,46.9396,46.9065,46.9131,55766.0
2015-07-20 11:30:00,70.73,70.77,70.7,70.75,134017.0,46.9197,46.9463,46.8998,46.933,134017.0
2015-07-20 11:35:00,70.74,70.8,70.73,70.79,150262.0,46.9264,46.9662,46.9197,46.9595,150262.0
2015-07-20 11:40:00,70.8,70.86,70.79,70.86,36313.0,46.9662,47.006,46.9595,47.006,36313.0
2015-07-20 11:45:00,70.87,70.91,70.85,70.88,47650.0,47.0126,47.0392,46.9994,47.0193,47650.0
2015-07-20 11:50:00,70.88,70.89,70.85,70.88,36795.0,47.0193,47.0259,46.9994,47.0193,36795.0
2015-07-20 11:55:00,70.88,70.89,70.8,70.83,46015.0,47.0193,47.0259,46.9662,46.9861,46015.0
2015-07-20 12:00:00,70.83,70.83,70.77,70.83,31067.0,46.9861,46.9861,46.9463,46.9861,31067.0
2015-07-20 12:05:00,70.83,70.9,70.83,70.87,56080.0,46.9861,47.0325,46.9861,47.0126,56080.0
2015-07-20 12:10:00,70.87,70.92,70.87,70.92,37283.0,47.0126,47.0458,47.0126,47.0458,37283.0
2015-07-20 12:15:00,70.92,70.94,70.9,70.92,34688.0,47.0458,47.0591,47.0325,47.0458,34688.0
2015-07-20 12:20:00,70.92,70.92,70.88,70.92,41358.0,47.0458,47.0458,47.0193,47.0458,41358.0
2015-07-20 12:25:00,70.91,70.92,70.89,70.91,33395.0,47.0392,47.0458,47.0259,47.0392,33395.0
2015-07-20 12:30:00,70.9,70.99,70.89,70.98,98348.0,47.0325,47.0922,47.0259,47.0856,98348.0
2015-07-20 12:35:00,70.98,70.99,70.94,70.95,33728.0,47.0856,47.0922,47.0591,47.0657,33728.0
2015-07-20 12:40:00,70.96,71.0,70.95,71.0,26458.0,47.0723,47.0989,47.0657,47.0989,26458.0
2015-07-20 12:45:00,70.99,71.0,70.96,70.98,40939.0,47.0922,47.0989,47.0723,47.0856,40939.0
2015-07-20 12:50:00,70.99,71.04,70.97,71.0,134650.0,47.0922,47.1254,47.079,47.0989,134650.0
2015-07-20 12:55:00,71.0,71.02,70.97,70.99,121495.0,47.0989,47.1121,47.079,47.0922,121495.0
2015-07-20 13:00:00,71.0,71.02,70.98,71.01,91204.0,47.0989,47.1121,47.0856,47.1055,91204.0
2015-07-20 13:05:00,71.01,71.02,70.98,71.02,68166.0,47.1055,47.1121,47.0856,47.1121,68166.0
2015-07-20 13:10:00,71.02,71.02,71.0,71.01,67170.0,47.1121,47.1121,47.0989,47.1055,67170.0
2015-07-20 13:15:00,71.01,71.11,71.01,71.08,69597.0,47.1055,47.1718,47.1055,47.1519,69597.0
2015-07-20 13:20:00,71.08,71.09,71.03,71.07,51408.0,47.1519,47.1586,47.1188,47.1453,51408.0
2015-07-20 13:25:00,71.07,71.1,71.07,71.09,43290.0,47.1453,47.1652,47.1453,47.1586,43290.0
2015-07-20 13:30:00,71.09,71.11,71.04,71.11,51989.0,47.1586,47.1718,47.1254,47.1718,51989.0
2015-07-20 13:35:00,71.1,71.11,71.01,71.04,32606.0,47.1652,47.1718,47.1055,47.1254,32606.0
2015-07-20 13:40:00,71.03,71.06,71.02,71.03,36646.0,47.1188,47.1387,47.1121,47.1188,36646.0
2015-07-20 13:45:00,71.03,71.03,70.87,70.92,69900.0,47.1188,47.1188,47.0126,47.0458,69900.0
2015-07-20 13:50:00,70.92,70.96,70.92,70.93,38106.0,47.0458,47.0723,47.0458,47.0524,38106.0
2015-07-20 13:55:00,70.94,70.94,70.88,70.91,47832.0,47.0591,47.0591,47.0193,47.0392,47832.0
2015-07-20 14:00:00,70.91,70.96,70.9,70.96,46541.0,47.0392,47.0723,47.0325,47.0723,46541.0
2015-07-20 14:05:00,70.96,70.97,70.93,70.95,46610.0,47.0723,47.079,47.0524,47.0657,46610.0
2015-07-20 14:10:00,70.95,70.97,70.93,70.94,35640.0,47.0657,47.079,47.0524,47.0591,35640.0
2015-07-20 14:15:00,70.94,70.98,70.93,70.95,35881.0,47.0591,47.0856,47.0524,47.0657,35881.0
2015-07-20 14:20:00,70.95,70.98,70.94,70.95,40678.0,47.0657,47.0856,47.0591,47.0657,40678.0
2015-07-20 14:25:00,70.95,70.97,70.93,70.96,40179.0,47.0657,47.079,47.0524,47.0723,40179.0
2015-07-20 14:30:00,70.96,71.0,70.95,70.97,70424.0,47.0723,47.0989,47.0657,47.079,70424.0
2015-07-20 14:35:00,70.98,71.0,70.95,70.95,55974.0,47.0856,47.0989,47.0657,47.0657,55974.0
2015-07-20 14:40:00,70.95,70.97,70.93,70.95,79152.0,47.0657,47.079,47.0524,47.0657,79152.0
2015-07-20 14:45:00,70.95,70.96,70.93,70.95,127936.0,47.0657,47.0723,47.0524,47.0657,127936.0
2015-07-20 14:50:00,70.96,70.96,70.93,70.94,48923.0,47.0723,47.0723,47.0524,47.0591,48923.0
2015-07-20 14:55:00,70.95,70.97,70.94,70.95,71648.0,47.0657,47.079,47.0591,47.0657,71648.0
2015-07-20 15:00:00,70.95,70.96,70.95,70.95,34569.0,47.0657,47.0723,47.0657,47.0657,34569.0
2015-07-20 15:05:00,70.95,70.97,70.92,70.97,155201.0,47.0657,47.079,47.0458,47.079,155201.0
2015-07-20 15:10:00,70.96,70.99,70.94,70.97,74042.0,47.0723,47.0922,47.0591,47.079,74042.0
2015-07-20 15:15:00,70.97,71.0,70.96,70.98,50902.0,47.079,47.0989,47.0723,47.0856,50902.0
2015-07-20 15:20:00,70.98,70.98,70.91,70.96,75206.0,47.0856,47.0856,47.0392,47.0723,75206.0
2015-07-20 15:25:00,70.96,70.98,70.95,70.95,59569.0,47.0723,47.0856,47.0657,47.0657,59569.0
2015-07-20 15:30:00,70.96,70.98,70.93,70.96,65718.0,47.0723,47.0856,47.0524,47.0723,65718.0
2015-07-20 15:35:00,70.95,70.96,70.83,70.89,100717.0,47.0657,47.0723,46.9861,47.0259,100717.0
2015-07-20 15:40:00,70.89,70.91,70.8,70.81,96733.0,47.0259,47.0392,46.9662,46.9728,96733.0
2015-07-20 15:45:00,70.81,70.82,70.76,70.76,154644.0,46.9728,46.9794,46.9396,46.9396,154644.0
2015-07-20 15:50:00,70.77,70.8,70.75,70.75,95262.0,46.9463,46.9662,46.933,46.933,95262.0
2015-07-20 15:55:00,70.76,70.83,70.71,70.79,308181.0,46.9396,46.9861,46.9065,46.9595,308181.0
2015-07-21 09:30:00,70.81,71.53,70.74,71.5,321691.0,46.9728,47.4504,46.9264,47.4305,321691.0
2015-07-21 09:35:00,71.49,71.6,71.46,71.48,119902.0,47.4239,47.4969,47.404,47.4173,119902.0
2015-07-21 09:40:00,71.49,71.5,71.22,71.43,50716.0,47.4239,47.4305,47.2448,47.3841,50716.0
2015-07-21 09:45:00,71.43,71.52,71.34,71.36,77949.0,47.3841,47.4438,47.3244,47.3377,77949.0
2015-07-21 09:50:00,71.36,71.4,71.09,71.15,127196.0,47.3377,47.3642,47.1586,47.1984,127196.0
2015-07-21 09:55:00,71.15,71.21,71.08,71.19,36403.0,47.1984,47.2382,47.1519,47.2249,36403.0
2015-07-21 10:00:00,71.19,71.27,71.19,71.26,51761.0,47.2249,47.278,47.2249,47.2713,51761.0
2015-07-21 10:05:00,71.26,71.28,71.03,71.04,49343.0,47.2713,47.2846,47.1188,47.1254,49343.0
2015-07-21 10:10:00,71.05,71.05,70.69,70.83,100538.0,47.132,47.132,46.8932,46.9861,100538.0
2015-07-21 10:15:00,70.83,70.89,70.83,70.87,53182.0,46.9861,47.0259,46.9861,47.0126,53182.0
2015-07-21 10:20:00,70.87,70.91,70.81,70.89,57714.0,47.0126,47.0392,46.9728,47.0259,57714.0
2015-07-21 10:25:00,70.89,70.92,70.84,70.89,45241.0,47.0259,47.0458,46.9927,47.0259,45241.0
2015-07-21 10:30:00,70.89,70.92,70.84,70.92,39191.0,47.0259,47.0458,46.9927,47.0458,39191.0
2015-07-21 10:35:00,70.92,70.94,70.9,70.9,53440.0,47.0458,47.0591,47.0325,47.0325,53440.0
2015-07-21 10:40:00,70.89,70.9,70.85,70.86,68973.0,47.0259,47.0325,46.9994,47.006,68973.0
2015-07-21 10:45:00,70.86,70.93,70.82,70.92,55431.0,47.006,47.0524,46.9794,47.0458,55431.0
2015-07-21 10:50:00,70.92,70.92,70.75,70.77,58239.0,47.0458,47.0458,46.933,46.9463,58239.0
2015-07-21 10:55:00,70.77,70.85,70.75,70.79,45800.0,46.9463,46.9994,46.933,46.9595,45800.0
2015-07-21 11:00:00,70.79,70.8,70.72,70.74,34344.0,46.9595,46.9662,46.9131,46.9264,34344.0
2015-07-21 11:05:00,70.74,70.78,70.59,70.61,50395.0,46.9264,46.9529,46.8269,46.8401,50395.0
2015-07-21 11:10:00,70.61,70.63,70.47,70.48,80612.0,46.8401,46.8534,46.7473,46.7539,80612.0
2015-07-21 11:15:00,70.48,70.49,70.42,70.48,45312.0,46.7539,46.7605,46.7141,46.7539,45312.0
2015-07-21 11:20:00,70.47,70.52,70.44,70.52,32149.0,46.7473,46.7804,46.7274,46.7804,32149.0
2015-07-21 11:25:00,70.52,70.58,70.49,70.5,41361.0,46.7804,46.8202,46.7605,46.7672,41361.0
2015-07-21 11:30:00,70.49,70.55,70.48,70.55,36093.0,46.7605,46.8003,46.7539,46.8003,36093.0
2015-07-21 11:35:00,70.55,70.56,70.41,70.42,37739.0,46.8003,46.807,46.7075,46.7141,37739.0
2015-07-21 11:40:00,70.43,70.49,70.42,70.49,22281.0,46.7207,46.7605,46.7141,46.7605,22281.0
2015-07-21 11:45:00,70.49,70.58,70.48,70.58,36266.0,46.7605,46.8202,46.7539,46.8202,36266.0
2015-07-21 11:50:00,70.57,70.58,70.52,70.56,31672.0,46.8136,46.8202,46.7804,46.807,31672.0
2015-07-21 11:55:00,70.56,70.57,70.53,70.57,25546.0,46.807,46.8136,46.7871,46.8136,25546.0
2015-07-21 12:00:00,70.57,70.59,70.56,70.59,22249.0,46.8136,46.8269,46.807,46.8269,22249.0
2015-07-21 12:05:00,70.59,70.64,70.59,70.6,40481.0,46.8269,46.86,46.8269,46.8335,40481.0
2015-07-21 12:10:00,70.6,70.61,70.56,70.57,20082.0,46.8335,46.8401,46.807,46.8136,20082.0
2015-07-21 12:15:00,70.58,70.72,70.58,70.71,47768.0,46.8202,46.9131,46.8202,46.9065,47768.0
2015-07-21 12:20:00,70.71,70.77,70.69,70.77,32511.0,46.9065,46.9463,46.8932,46.9463,32511.0
2015-07-21 12:25:00,70.76,70.82,70.74,70.82,32358.0,46.9396,46.9794,46.9264,46.9794,32358.0
2015-07-21 12:30:00,70.82,70.85,70.79,70.79,28914.0,46.9794,46.9994,46.9595,46.9595,28914.0
2015-07-21 12:35:00,70.8,70.8,70.72,70.74,20372.0,46.9662,46.9662,46.9131,46.9264,20372.0
2015-07-21 12:40:00,70.74,70.75,70.67,70.7,27877.0,46.9264,46.933,46.8799,46.8998,27877.0
2015-07-21 12:45:00,70.7,70.72,70.66,70.66,28356.0,46.8998,46.9131,46.8733,46.8733,28356.0
2015-07-21 12:50:00,70.67,70.67,70.54,70.55,30374.0,46.8799,46.8799,46.7937,46.8003,30374.0
2015-07-21 12:55:00,70.55,70.58,70.54,70.55,31043.0,46.8003,46.8202,46.7937,46.8003,31043.0
2015-07-21 13:00:00,70.55,70.55,70.52,70.52,67830.0,46.8003,46.8003,46.7804,46.7804,67830.0
2015-07-21 13:05:00,70.53,70.53,70.42,70.44,58912.0,46.7871,46.7871,46.7141,46.7274,58912.0
2015-07-21 13:10:00,70.45,70.46,70.41,70.46,26287.0,46.734,46.7406,46.7075,46.7406,26287.0
2015-07-21 13:15:00,70.46,70.51,70.44,70.48,38645.0,46.7406,46.7738,46.7274,46.7539,38645.0
2015-07-21 13:20:00,70.48,70.51,70.47,70.5,25774.0,46.7539,46.7738,46.7473,46.7672,25774.0
2015-07-21 13:25:00,70.5,70.51,70.47,70.51,34340.0,46.7672,46.7738,46.7473,46.7738,34340.0
2015-07-21 13:30:00,70.5,70.51,70.46,70.47,28737.0,46.7672,46.7738,46.7406,46.7473,28737.0
2015-07-21 13:35:00,70.47,70.48,70.42,70.44,48583.0,46.7473,46.7539,46.7141,46.7274,48583.0
2015-07-21 13:40:00,70.45,70.55,70.44,70.55,29935.0,46.734,46.8003,46.7274,46.8003,29935.0
2015-07-21 13:45:00,70.55,70.57,70.53,70.53,25015.0,46.8003,46.8136,46.7871,46.7871,25015.0
2015-07-21 13:50:00,70.53,70.54,70.5,70.51,34764.0,46.7871,46.7937,46.7672,46.7738,34764.0
2015-07-21 13:55:00,70.51,70.52,70.5,70.52,37832.0,46.7738,46.7804,46.7672,46.7804,37832.0
2015-07-21 14:00:00,70.51,70.52,70.44,70.46,44811.0,46.7738,46.7804,46.7274,46.7406,44811.0
2015-07-21 14:05:00,70.46,70.51,70.46,70.5,28594.0,46.7406,46.7738,46.7406,46.7672,28594.0
2015-07-21 14:10:00,70.5,70.51,70.49,70.5,26268.0,46.7672,46.7738,46.7605,46.7672,26268.0
2015-07-21 14:15:00,70.5,70.53,70.5,70.52,43729.0,46.7672,46.7871,46.7672,46.7804,43729.0
2015-07-21 14:20:00,70.53,70.53,70.46,70.51,131825.0,46.7871,46.7871,46.7406,46.7738,131825.0
2015-07-21 14:25:00,70.5,70.54,70.47,70.5,92495.0,46.7672,46.7937,46.7473,46.7672,92495.0
2015-07-21 14:30:00,70.51,70.53,70.48,70.48,42502.0,46.7738,46.7871,46.7539,46.7539,42502.0
2015-07-21 14:35:00,70.48,70.49,70.34,70.37,79122.0,46.7539,46.7605,46.661,46.6809,79122.0
2015-07-21 14:40:00,70.37,70.47,70.37,70.39,34059.0,46.6809,46.7473,46.6809,46.6942,34059.0
2015-07-21 14:45:00,70.39,70.41,70.32,70.35,57451.0,46.6942,46.7075,46.6478,46.6677,57451.0
2015-07-21 14:50:00,70.35,70.36,70.27,70.28,78662.0,46.6677,46.6743,46.6146,46.6212,78662.0
2015-07-21 14:55:00,70.28,70.31,70.25,70.29,62605.0,46.6212,46.6411,46.6013,46.6279,62605.0
2015-07-21 15:00:00,70.3,70.33,70.24,70.29,44232.0,46.6345,46.6544,46.5947,46.6279,44232.0
2015-07-21 15:05:00,70.29,70.32,70.22,70.24,54709.0,46.6279,46.6478,46.5814,46.5947,54709.0
2015-07-21 15:10:00,70.25,70.28,70.22,70.27,48088.0,46.6013,46.6212,46.5814,46.6146,48088.0
2015-07-21 15:15:00,70.27,70.32,70.25,70.31,41043.0,46.6146,46.6478,46.6013,46.6411,41043.0
2015-07-21 15:20:00,70.31,70.35,70.29,70.34,43414.0,46.6411,46.6677,46.6279,46.661,43414.0
2015-07-21 15:25:00,70.33,70.4,70.3,70.4,37509.0,46.6544,46.7008,46.6345,46.7008,37509.0
2015-07-21 15:30:00,70.4,70.49,70.39,70.47,51371.0,46.7008,46.7605,46.6942,46.7473,51371.0
2015-07-21 15:35:00,70.47,70.52,70.44,70.52,59095.0,46.7473,46.7804,46.7274,46.7804,59095.0
2015-07-21 15:40:00,70.52,70.53,70.49,70.5,43296.0,46.7804,46.7871,46.7605,46.7672,43296.0
2015-07-21 15:45:00,70.5,70.54,70.49,70.53,83921.0,46.7672,46.7937,46.7605,46.7871,83921.0
2015-07-21 15:50:00,70.54,70.56,70.51,70.51,99685.0,46.7937,46.807,46.7738,46.7738,99685.0
2015-07-21 15:55:00,70.51,70.56,70.51,70.52,275738.0,46.7738,46.807,46.7738,46.7804,275738.0
2015-07-22 09:30:00,70.26,70.47,70.15,70.24,181919.0,46.608,46.7473,46.535,46.5947,181919.0
2015-07-22 09:35:00,70.21,70.41,70.21,70.27,71547.0,46.5748,46.7075,46.5748,46.6146,71547.0
2015-07-22 09:40:00,70.28,70.62,70.28,70.48,112732.0,46.6212,46.8468,46.6212,46.7539,112732.0
2015-07-22 09:45:00,70.48,70.51,70.4,70.42,70948.0,46.7539,46.7738,46.7008,46.7141,70948.0
2015-07-22 09:50:00,70.42,70.42,70.3,70.35,61653.0,46.7141,46.7141,46.6345,46.6677,61653.0
2015-07-22 09:55:00,70.35,70.36,70.31,70.31,45067.0,46.6677,46.6743,46.6411,46.6411,45067.0
2015-07-22 10:00:00,70.31,70.34,70.27,70.3,50607.0,46.6411,46.661,46.6146,46.6345,50607.0
2015-07-22 10:05:00,70.3,70.42,70.29,70.32,67661.0,46.6345,46.7141,46.6279,46.6478,67661.0
2015-07-22 10:10:00,70.32,70.43,70.32,70.39,54989.0,46.6478,46.7207,46.6478,46.6942,54989.0
2015-07-22 10:15:00,70.39,70.5,70.39,70.49,50450.0,46.6942,46.7672,46.6942,46.7605,50450.0
2015-07-22 10:20:00,70.48,70.53,70.47,70.51,50864.0,46.7539,46.7871,46.7473,46.7738,50864.0
2015-07-22 10:25:00,70.5,70.51,70.22,70.24,104611.0,46.7672,46.7738,46.5814,46.5947,104611.0
2015-07-22 10:30:00,70.25,70.25,70.16,70.19,42757.0,46.6013,46.6013,46.5416,46.5615,42757.0
2015-07-22 10:35:00,70.2,70.26,70.03,70.1,122582.0,46.5682,46.608,46.4554,46.5018,122582.0
2015-07-22 10:40:00,70.1,70.23,70.04,70.18,67600.0,46.5018,46.5881,46.462,46.5549,67600.0
2015-07-22 10:45:00,70.19,70.3,70.1,70.3,51223.0,46.5615,46.6345,46.5018,46.6345,51223.0
2015-07-22 10:50:00,70.3,70.44,70.25,70.4,66123.0,46.6345,46.7274,46.6013,46.7008,66123.0
2015-07-22 10:55:00,70.4,70.53,70.4,70.52,44950.0,46.7008,46.7871,46.7008,46.7804,44950.0
2015-07-22 11:00:00,70.52,70.53,70.41,70.47,50919.0,46.7804,46.7871,46.7075,46.7473,50919.0
2015-07-22 11:05:00,70.49,70.5,70.4,70.4,49225.0,46.7605,46.7672,46.7008,46.7008,49225.0
2015-07-22 11:10:00,70.41,70.53,70.4,70.52,39415.0,46.7075,46.7871,46.7008,46.7804,39415.0
2015-07-22 11:15:00,70.52,70.57,70.48,70.56,31186.0,46.7804,46.8136,46.7539,46.807,31186.0
2015-07-22 11:20:00,70.56,70.57,70.4,70.43,48714.0,46.807,46.8136,46.7008,46.7207,48714.0
2015-07-22 11:25:00,70.43,70.43,70.3,70.34,64356.0,46.7207,46.7207,46.6345,46.661,64356.0
2015-07-22 11:30:00,70.35,70.47,70.28,70.47,54393.0,46.6677,46.7473,46.6212,46.7473,54393.0
2015-07-22 11:35:00,70.48,70.53,70.47,70.52,35316.0,46.7539,46.7871,46.7473,46.7804,35316.0
2015-07-22 11:40:00,70.52,70.55,70.47,70.51,38647.0,46.7804,46.8003,46.7473,46.7738,38647.0
2015-07-22 11:45:00,70.51,70.51,70.46,70.46,37163.0,46.7738,46.7738,46.7406,46.7406,37163.0
2015-07-22 11:50:00,70.46,70.51,70.31,70.32,63601.0,46.7406,46.7738,46.6411,46.6478,63601.0
2015-07-22 11:55:00,70.32,70.46,70.3,70.45,30730.0,46.6478,46.7406,46.6345,46.734,30730.0
2015-07-22 12:00:00,70.46,70.52,70.46,70.51,30293.0,46.7406,46.7804,46.7406,46.7738,30293.0
2015-07-22 12:05:00,70.5,70.51,70.37,70.42,35103.0,46.7672,46.7738,46.6809,46.7141,35103.0
2015-07-22 12:10:00,70.43,70.51,70.43,70.45,31674.0,46.7207,46.7738,46.7207,46.734,31674.0
2015-07-22 12:15:00,70.46,70.51,70.45,70.49,38841.0,46.7406,46.7738,46.734,46.7605,38841.0
2015-07-22 12:20:00,70.5,70.54,70.46,70.53,39853.0,46.7672,46.7937,46.7406,46.7871,39853.0
2015-07-22 12:25:00,70.53,70.6,70.52,70.59,26328.0,46.7871,46.8335,46.7804,46.8269,26328.0
2015-07-22 12:30:00,70.59,70.6,70.55,70.56,25491.0,46.8269,46.8335,46.8003,46.807,25491.0
2015-07-22 12:35:00,70.57,70.58,70.52,70.56,31850.0,46.8136,46.8202,46.7804,46.807,31850.0
2015-07-22 12:40:00,70.56,70.56,70.52,70.54,30166.0,46.807,46.807,46.7804,46.7937,30166.0
2015-07-22 12:45:00,70.55,70.56,70.48,70.53,25110.0,46.8003,46.807,46.7539,46.7871,25110.0
2015-07-22 12:50:00,70.52,70.56,70.52,70.56,28429.0,46.7804,46.807,46.7804,46.807,28429.0
2015-07-22 12:55:00,70.56,70.59,70.5,70.55,24272.0,46.807,46.8269,46.7672,46.8003,24272.0
2015-07-22 13:00:00,70.55,70.62,70.53,70.61,42613.0,46.8003,46.8468,46.7871,46.8401,42613.0
2015-07-22 13:05:00,70.61,70.64,70.59,70.63,22882.0,46.8401,46.86,46.8269,46.8534,22882.0
2015-07-22 13:10:00,70.64,70.64,70.55,70.56,41975.0,46.86,46.86,46.8003,46.807,41975.0
2015-07-22 13:15:00,70.55,70.56,70.51,70.55,31752.0,46.8003,46.807,46.7738,46.8003,31752.0
2015-07-22 13:20:00,70.56,70.61,70.55,70.58,29023.0,46.807,46.8401,46.8003,46.8202,29023.0
2015-07-22 13:25:00,70.59,70.6,70.57,70.59,18282.0,46.8269,46.8335,46.8136,46.8269,18282.0
2015-07-22 13:30:00,70.6,70.64,70.57,70.61,34895.0,46.8335,46.86,46.8136,46.8401,34895.0
2015-07-22 13:35:00,70.61,70.63,70.6,70.62,19279.0,46.8401,46.8534,46.8335,46.8468,19279.0
2015-07-22 13:40:00,70.62,70.65,70.62,70.63,40041.0,46.8468,46.8667,46.8468,46.8534,40041.0
2015-07-22 13:45:00,70.63,70.63,70.55,70.56,32555.0,46.8534,46.8534,46.8003,46.807,32555.0
2015-07-22 13:50:00,70.55,70.55,70.5,70.53,26799.0,46.8003,46.8003,46.7672,46.7871,26799.0
2015-07-22 13:55:00,70.53,70.58,70.52,70.57,37000.0,46.7871,46.8202,46.7804,46.8136,37000.0
2015-07-22 14:00:00,70.57,70.58,70.49,70.51,28268.0,46.8136,46.8202,46.7605,46.7738,28268.0
2015-07-22 14:05:00,70.5,70.51,70.47,70.49,36954.0,46.7672,46.7738,46.7473,46.7605,36954.0
2015-07-22 14:10:00,70.48,70.51,70.44,70.45,37300.0,46.7539,46.7738,46.7274,46.734,37300.0
2015-07-22 14:15:00,70.45,70.55,70.45,70.55,30498.0,46.734,46.8003,46.734,46.8003,30498.0
2015-07-22 14:20:00,70.55,70.59,70.54,70.56,36412.0,46.8003,46.8269,46.7937,46.807,36412.0
2015-07-22 14:25:00,70.56,70.57,70.47,70.48,36010.0,46.807,46.8136,46.7473,46.7539,36010.0
2015-07-22 14:30:00,70.48,70.55,70.47,70.55,39876.0,46.7539,46.8003,46.7473,46.8003,39876.0
2015-07-22 14:35:00,70.55,70.63,70.54,70.62,50532.0,46.8003,46.8534,46.7937,46.8468,50532.0
2015-07-22 14:40:00,70.62,70.63,70.53,70.56,53543.0,46.8468,46.8534,46.7871,46.807,53543.0
2015-07-22 14:45:00,70.57,70.61,70.57,70.61,33507.0,46.8136,46.8401,46.8136,46.8401,33507.0
2015-07-22 14:50:00,70.61,70.62,70.55,70.57,38001.0,46.8401,46.8468,46.8003,46.8136,38001.0
2015-07-22 14:55:00,70.58,70.6,70.55,70.57,41315.0,46.8202,46.8335,46.8003,46.8136,41315.0
2015-07-22 15:00:00,70.58,70.6,70.56,70.57,38764.0,46.8202,46.8335,46.807,46.8136,38764.0
2015-07-22 15:05:00,70.57,70.59,70.56,70.58,41054.0,46.8136,46.8269,46.807,46.8202,41054.0
2015-07-22 15:10:00,70.58,70.58,70.45,70.46,61527.0,46.8202,46.8202,46.734,46.7406,61527.0
2015-07-22 15:15:00,70.46,70.51,70.45,70.51,51314.0,46.7406,46.7738,46.734,46.7738,51314.0
2015-07-22 15:20:00,70.51,70.57,70.5,70.57,47435.0,46.7738,46.8136,46.7672,46.8136,47435.0
2015-07-22 15:25:00,70.57,70.57,70.5,70.5,47998.0,46.8136,46.8136,46.7672,46.7672,47998.0
2015-07-22 15:30:00,70.51,70.54,70.48,70.54,56347.0,46.7738,46.7937,46.7539,46.7937,56347.0
2015-07-22 15:35:00,70.53,70.54,70.44,70.48,63149.0,46.7871,46.7937,46.7274,46.7539,63149.0
2015-07-22 15:40:00,70.48,70.51,70.44,70.51,98020.0,46.7539,46.7738,46.7274,46.7738,98020.0
2015-07-22 15:45:00,70.51,70.56,70.48,70.55,110398.0,46.7738,46.807,46.7539,46.8003,110398.0
2015-07-22 15:50:00,70.55,70.57,70.47,70.48,93157.0,46.8003,46.8136,46.7473,46.7539,93157.0
2015-07-22 15:55:00,70.48,70.64,70.47,70.57,577607.0,46.7539,46.86,46.7473,46.8136,577607.0
2015-07-23 09:30:00,70.25,70.67,70.25,70.66,214138.0,46.6013,46.8799,46.6013,46.8733,214138.0
2015-07-23 09:35:00,70.65,70.8,70.56,70.63,48850.0,46.8667,46.9662,46.807,46.8534,48850.0
2015-07-23 09:40:00,70.63,70.65,70.45,70.5,116639.0,46.8534,46.8667,46.734,46.7672,116639.0
2015-07-23 09:45:00,70.52,70.57,70.45,70.49,62539.0,46.7804,46.8136,46.734,46.7605,62539.0
2015-07-23 09:50:00,70.49,70.5,70.31,70.36,66815.0,46.7605,46.7672,46.6411,46.6743,66815.0
2015-07-23 09:55:00,70.35,70.36,70.23,70.3,63482.0,46.6677,46.6743,46.5881,46.6345,63482.0
2015-07-23 10:00:00,70.3,70.4,70.29,70.31,65428.0,46.6345,46.7008,46.6279,46.6411,65428.0
2015-07-23 10:05:00,70.31,70.54,70.28,70.53,35366.0,46.6411,46.7937,46.6212,46.7871,35366.0
2015-07-23 10:10:00,70.54,70.67,70.52,70.66,65263.0,46.7937,46.8799,46.7804,46.8733,65263.0
2015-07-23 10:15:00,70.66,70.71,70.57,70.7,58054.0,46.8733,46.9065,46.8136,46.8998,58054.0
2015-07-23 10:20:00,70.7,70.85,70.7,70.71,98288.0,46.8998,46.9994,46.8998,46.9065,98288.0
2015-07-23 10:25:00,70.71,70.82,70.55,70.82,47821.0,46.9065,46.9794,46.8003,46.9794,47821.0
2015-07-23 10:30:00,70.82,70.85,70.65,70.85,43600.0,46.9794,46.9994,46.8667,46.9994,43600.0
2015-07-23 10:35:00,70.85,70.91,70.77,70.82,52725.0,46.9994,47.0392,46.9463,46.9794,52725.0
2015-07-23 10:40:00,70.83,70.88,70.78,70.81,44269.0,46.9861,47.0193,46.9529,46.9728,44269.0
2015-07-23 10:45:00,70.81,70.84,70.79,70.8,35117.0,46.9728,46.9927,46.9595,46.9662,35117.0
2015-07-23 10:50:00,70.81,70.92,70.81,70.91,48216.0,46.9728,47.0458,46.9728,47.0392,48216.0
2015-07-23 10:55:00,70.91,70.93,70.86,70.89,32703.0,47.0392,47.0524,47.006,47.0259,32703.0
2015-07-23 11:00:00,70.88,70.91,70.82,70.85,33722.0,47.0193,47.0392,46.9794,46.9994,33722.0
2015-07-23 11:05:00,70.84,70.85,70.76,70.78,46684.0,46.9927,46.9994,46.9396,46.9529,46684.0
2015-07-23 11:10:00,70.79,70.81,70.72,70.77,60712.0,46.9595,46.9728,46.9131,46.9463,60712.0
2015-07-23 11:15:00,70.78,70.79,70.65,70.67,69236.0,46.9529,46.9595,46.8667,46.8799,69236.0
2015-07-23 11:20:00,70.68,70.77,70.62,70.76,36147.0,46.8866,46.9463,46.8468,46.9396,36147.0
2015-07-23 11:25:00,70.76,70.78,70.55,70.62,56213.0,46.9396,46.9529,46.8003,46.8468,56213.0
2015-07-23 11:30:00,70.62,70.62,70.55,70.6,37828.0,46.8468,46.8468,46.8003,46.8335,37828.0
2015-07-23 11:35:00,70.61,70.63,70.58,70.59,32194.0,46.8401,46.8534,46.8202,46.8269,32194.0
2015-07-23 11:40:00,70.59,70.6,70.48,70.6,38876.0,46.8269,46.8335,46.7539,46.8335,38876.0
2015-07-23 11:45:00,70.61,70.64,70.59,70.59,31944.0,46.8401,46.86,46.8269,46.8269,31944.0
2015-07-23 11:50:00,70.58,70.64,70.56,70.58,30302.0,46.8202,46.86,46.807,46.8202,30302.0
2015-07-23 11:55:00,70.57,70.63,70.56,70.61,27310.0,46.8136,46.8534,46.807,46.8401,27310.0
2015-07-23 12:00:00,70.61,70.65,70.5,70.57,33827.0,46.8401,46.8667,46.7672,46.8136,33827.0
2015-07-23 12:05:00,70.58,70.58,70.22,70.32,67995.0,46.8202,46.8202,46.5814,46.6478,67995.0
2015-07-23 12:10:00,70.29,70.3,70.17,70.2,47098.0,46.6279,46.6345,46.5483,46.5682,47098.0
2015-07-23 12:15:00,70.2,70.24,70.16,70.23,32410.0,46.5682,46.5947,46.5416,46.5881,32410.0
2015-07-23 12:20:00,70.24,70.25,70.14,70.23,44901.0,46.5947,46.6013,46.5284,46.5881,44901.0
2015-07-23 12:25:00,70.24,70.26,70.18,70.25,50464.0,46.5947,46.608,46.5549,46.6013,50464.0
2015-07-23 12:30:00,70.25,70.26,70.15,70.17,57024.0,46.6013,46.608,46.535,46.5483,57024.0
2015-07-23 12:35:00,70.17,70.2,70.13,70.2,50567.0,46.5483,46.5682,46.5217,46.5682,50567.0
2015-07-23 12:40:00,70.2,70.26,70.19,70.26,30475.0,46.5682,46.608,46.5615,46.608,30475.0
2015-07-23 12:45:00,70.26,70.33,70.25,70.29,38722.0,46.608,46.6544,46.6013,46.6279,38722.0
2015-07-23 12:50:00,70.29,70.32,70.22,70.31,26981.0,46.6279,46.6478,46.5814,46.6411,26981.0
2015-07-23 12:55:00,70.31,70.39,70.31,70.37,24697.0,46.6411,46.6942,46.6411,46.6809,24697.0
2015-07-23 13:00:00,70.36,70.37,70.3,70.33,27138.0,46.6743,46.6809,46.6345,46.6544,27138.0
2015-07-23 13:05:00,70.32,70.39,70.31,70.39,25761.0,46.6478,46.6942,46.6411,46.6942,25761.0
2015-07-23 13:10:00,70.38,70.4,70.35,70.37,23834.0,46.6876,46.7008,46.6677,46.6809,23834.0
2015-07-23 13:15:00,70.37,70.43,70.35,70.43,22941.0,46.6809,46.7207,46.6677,46.7207,22941.0
2015-07-23 13:20:00,70.43,70.45,70.4,70.43,22403.0,46.7207,46.734,46.7008,46.7207,22403.0
2015-07-23 13:25:00,70.43,70.47,70.38,70.46,35282.0,46.7207,46.7473,46.6876,46.7406,35282.0
2015-07-23 13:30:00,70.46,70.48,70.41,70.44,24551.0,46.7406,46.7539,46.7075,46.7274,24551.0
2015-07-23 13:35:00,70.42,70.43,70.38,70.43,18120.0,46.7141,46.7207,46.6876,46.7207,18120.0
2015-07-23 13:40:00,70.44,70.48,70.41,70.43,29177.0,46.7274,46.7539,46.7075,46.7207,29177.0
2015-07-23 13:45:00,70.44,70.51,70.43,70.5,40291.0,46.7274,46.7738,46.7207,46.7672,40291.0
2015-07-23 13:50:00,70.5,70.59,70.49,70.58,44767.0,46.7672,46.8269,46.7605,46.8202,44767.0
2015-07-23 13:55:00,70.59,70.68,70.58,70.67,45500.0,46.8269,46.8866,46.8202,46.8799,45500.0
2015-07-23 14:00:00,70.67,70.69,70.53,70.53,51638.0,46.8799,46.8932,46.7871,46.7871,51638.0
2015-07-23 14:05:00,70.53,70.54,70.49,70.54,38430.0,46.7871,46.7937,46.7605,46.7937,38430.0
2015-07-23 14:10:00,70.53,70.55,70.47,70.51,50637.0,46.7871,46.8003,46.7473,46.7738,50637.0
2015-07-23 14:15:00,70.5,70.56,70.48,70.55,32498.0,46.7672,46.807,46.7539,46.8003,32498.0
2015-07-23 14:20:00,70.56,70.58,70.51,70.53,39675.0,46.807,46.8202,46.7738,46.7871,39675.0
2015-07-23 14:25:00,70.54,70.54,70.48,70.53,26975.0,46.7937,46.7937,46.7539,46.7871,26975.0
2015-07-23 14:30:00,70.53,70.58,70.52,70.56,31332.0,46.7871,46.8202,46.7804,46.807,31332.0
2015-07-23 14:35:00,70.57,70.64,70.56,70.62,45428.0,46.8136,46.86,46.807,46.8468,45428.0
2015-07-23 14:40:00,70.62,70.63,70.57,70.57,40721.0,46.8468,46.8534,46.8136,46.8136,40721.0
2015-07-23 14:45:00,70.57,70.61,70.56,70.6,37082.0,46.8136,46.8401,46.807,46.8335,37082.0
2015-07-23 14:50:00,70.6,70.61,70.47,70.53,46972.0,46.8335,46.8401,46.7473,46.7871,46972.0
2015-07-23 14:55:00,70.53,70.57,70.51,70.55,55655.0,46.7871,46.8136,46.7738,46.8003,55655.0
2015-07-23 15:00:00,70.55,70.58,70.53,70.56,60819.0,46.8003,46.8202,46.7871,46.807,60819.0
2015-07-23 15:05:00,70.56,70.57,70.52,70.53,48216.0,46.807,46.8136,46.7804,46.7871,48216.0
2015-07-23 15:10:00,70.53,70.53,70.41,70.46,48672.0,46.7871,46.7871,46.7075,46.7406,48672.0
2015-07-23 15:15:00,70.46,70.56,70.45,70.52,46558.0,46.7406,46.807,46.734,46.7804,46558.0
2015-07-23 15:20:00,70.51,70.56,70.49,70.53,46687.0,46.7738,46.807,46.7605,46.7871,46687.0
2015-07-23 15:25:00,70.53,70.55,70.48,70.51,36823.0,46.7871,46.8003,46.7539,46.7738,36823.0
2015-07-23 15:30:00,70.52,70.56,70.47,70.49,93956.0,46.7804,46.807,46.7473,46.7605,93956.0
2015-07-23 15:35:00,70.49,70.63,70.47,70.58,175628.0,46.7605,46.8534,46.7473,46.8202,175628.0
2015-07-23 15:40:00,70.58,70.62,70.51,70.51,100694.0,46.8202,46.8468,46.7738,46.7738,100694.0
2015-07-23 15:45:00,70.51,70.51,70.4,70.48,172250.0,46.7738,46.7738,46.7008,46.7539,172250.0
2015-07-23 15:50:00,70.48,70.48,70.39,70.41,199941.0,46.7539,46.7539,46.6942,46.7075,199941.0
2015-07-23 15:55:00,70.41,70.58,70.36,70.55,440420.0,46.7075,46.8202,46.6743,46.8003,440420.0
2015-07-24 09:30:00,67.53,67.79,67.35,67.63,540585.0,44.797,44.9695,44.6776,44.8633,540585.0
2015-07-24 09:35:00,67.63,68.09,67.53,67.63,468196.0,44.8633,45.1685,44.797,44.8633,468196.0
2015-07-24 09:40:00,67.6,67.74,67.35,67.72,465574.0,44.8434,44.9363,44.6776,44.923,465574.0
2015-07-24 09:45:00,67.75,68.2,67.66,68.19,322255.0,44.9429,45.2414,44.8832,45.2348,322255.0
2015-07-24 09:50:00,68.19,69.0,68.15,68.9,481148.0,45.2348,45.7721,45.2083,45.7058,481148.0
2015-07-24 09:55:00,68.91,69.02,68.56,68.67,198366.0,45.7124,45.7854,45.4802,45.5532,198366.0
2015-07-24 10:00:00,68.67,68.68,68.35,68.61,152301.0,45.5532,45.5599,45.3409,45.5134,152301.0
2015-07-24 10:05:00,68.61,68.72,68.47,68.65,196542.0,45.5134,45.5864,45.4205,45.5399,196542.0
2015-07-24 10:10:00,68.62,68.86,68.59,68.78,140024.0,45.52,45.6793,45.5001,45.6262,140024.0
2015-07-24 10:15:00,68.78,68.92,68.54,68.58,128567.0,45.6262,45.7191,45.467,45.4935,128567.0
2015-07-24 10:20:00,68.59,68.69,68.3,68.34,176613.0,45.5001,45.5665,45.3078,45.3343,176613.0
2015-07-24 10:25:00,68.34,68.57,68.33,68.57,178452.0,45.3343,45.4869,45.3277,45.4869,178452.0
2015-07-24 10:30:00,68.57,68.6,68.36,68.36,143532.0,45.4869,45.5068,45.3476,45.3476,143532.0
2015-07-24 10:35:00,68.36,68.71,68.35,68.53,86297.0,45.3476,45.5798,45.3409,45.4603,86297.0
2015-07-24 10:40:00,68.53,68.55,68.13,68.3,159497.0,45.4603,45.4736,45.195,45.3078,159497.0
2015-07-24 10:45:00,68.3,68.3,68.12,68.14,136237.0,45.3078,45.3078,45.1884,45.2016,136237.0
2015-07-24 10:50:00,68.13,68.25,68.05,68.1,171487.0,45.195,45.2746,45.1419,45.1751,171487.0
2015-07-24 10:55:00,68.13,68.18,68.01,68.02,72995.0,45.195,45.2282,45.1154,45.122,72995.0
2015-07-24 11:00:00,68.02,68.15,68.01,68.13,60867.0,45.122,45.2083,45.1154,45.195,60867.0
2015-07-24 11:05:00,68.13,68.34,68.08,68.27,218340.0,45.195,45.3343,45.1618,45.2879,218340.0
2015-07-24 11:10:00,68.27,68.28,68.05,68.07,86905.0,45.2879,45.2945,45.1419,45.1552,86905.0
2015-07-24 11:15:00,68.07,68.35,68.07,68.31,115045.0,45.1552,45.3409,45.1552,45.3144,115045.0
2015-07-24 11:20:00,68.3,68.43,68.28,68.42,117603.0,45.3078,45.394,45.2945,45.3874,117603.0
2015-07-24 11:25:00,68.43,68.64,68.38,68.62,92701.0,45.394,45.5333,45.3608,45.52,92701.0
2015-07-24 11:30:00,68.64,68.67,68.43,68.53,89669.0,45.5333,45.5532,45.394,45.4603,89669.0
2015-07-24 11:35:00,68.52,68.52,68.43,68.48,59138.0,45.4537,45.4537,45.394,45.4272,59138.0
2015-07-24 11:40:00,68.48,68.51,68.28,68.29,90333.0,45.4272,45.4471,45.2945,45.3011,90333.0
2015-07-24 11:45:00,68.29,68.3,68.21,68.24,60231.0,45.3011,45.3078,45.2481,45.268,60231.0
2015-07-24 11:50:00,68.24,68.35,68.23,68.23,76896.0,45.268,45.3409,45.2613,45.2613,76896.0
2015-07-24 11:55:00,68.23,68.3,68.23,68.28,51352.0,45.2613,45.3078,45.2613,45.2945,51352.0
2015-07-24 12:00:00,68.29,68.46,68.29,68.42,60293.0,45.3011,45.4139,45.3011,45.3874,60293.0
2015-07-24 12:05:00,68.41,68.52,68.41,68.52,57406.0,45.3807,45.4537,45.3807,45.4537,57406.0
2015-07-24 12:10:00,68.52,68.65,68.49,68.6,73170.0,45.4537,45.5399,45.4338,45.5068,73170.0
2015-07-24 12:15:00,68.6,68.78,68.56,68.72,114243.0,45.5068,45.6262,45.4802,45.5864,114243.0
2015-07-24 12:20:00,68.74,68.76,68.63,68.64,75434.0,45.5997,45.6129,45.5267,45.5333,75434.0
2015-07-24 12:25:00,68.65,68.74,68.63,68.74,64347.0,45.5399,45.5997,45.5267,45.5997,64347.0
2015-07-24 12:30:00,68.74,68.87,68.71,68.72,65075.0,45.5997,45.6859,45.5798,45.5864,65075.0
2015-07-24 12:35:00,68.69,68.69,68.61,68.65,63257.0,45.5665,45.5665,45.5134,45.5399,63257.0
2015-07-24 12:40:00,68.65,68.83,68.65,68.76,81361.0,45.5399,45.6594,45.5399,45.6129,81361.0
2015-07-24 12:45:00,68.76,68.78,68.56,68.66,156523.0,45.6129,45.6262,45.4802,45.5466,156523.0
2015-07-24 12:50:00,68.65,68.73,68.6,68.62,157270.0,45.5399,45.593,45.5068,45.52,157270.0
2015-07-24 12:55:00,68.61,68.62,68.44,68.49,183028.0,45.5134,45.52,45.4006,45.4338,183028.0
2015-07-24 13:00:00,68.5,68.71,68.5,68.71,74133.0,45.4404,45.5798,45.4404,45.5798,74133.0
2015-07-24 13:05:00,68.71,68.72,68.47,68.5,140680.0,45.5798,45.5864,45.4205,45.4404,140680.0
2015-07-24 13:10:00,68.52,68.54,68.39,68.46,96855.0,45.4537,45.467,45.3675,45.4139,96855.0
2015-07-24 13:15:00,68.45,68.55,68.45,68.53,89129.0,45.4073,45.4736,45.4073,45.4603,89129.0
2015-07-24 13:20:00,68.53,68.53,68.43,68.44,60219.0,45.4603,45.4603,45.394,45.4006,60219.0
2015-07-24 13:25:00,68.44,68.47,68.29,68.3,100702.0,45.4006,45.4205,45.3011,45.3078,100702.0
2015-07-24 13:30:00,68.3,68.38,68.27,68.35,73365.0,45.3078,45.3608,45.2879,45.3409,73365.0
2015-07-24 13:35:00,68.35,68.36,68.0,68.11,341443.0,45.3409,45.3476,45.1088,45.1817,341443.0
2015-07-24 13:40:00,68.12,68.14,68.08,68.11,185960.0,45.1884,45.2016,45.1618,45.1817,185960.0
2015-07-24 13:45:00,68.11,68.17,68.09,68.14,230348.0,45.1817,45.2215,45.1685,45.2016,230348.0
2015-07-24 13:50:00,68.14,68.22,68.06,68.06,95116.0,45.2016,45.2547,45.1486,45.1486,95116.0
2015-07-24 13:55:00,68.05,68.09,68.01,68.04,202284.0,45.1419,45.1685,45.1154,45.1353,202284.0
2015-07-24 14:00:00,68.04,68.08,67.99,68.04,385350.0,45.1353,45.1618,45.1021,45.1353,385350.0
2015-07-24 14:05:00,68.05,68.07,68.02,68.05,87602.0,45.1419,45.1552,45.122,45.1419,87602.0
2015-07-24 14:10:00,68.05,68.11,68.03,68.03,114597.0,45.1419,45.1817,45.1287,45.1287,114597.0
2015-07-24 14:15:00,68.03,68.07,67.87,67.89,186213.0,45.1287,45.1552,45.0225,45.0358,186213.0
2015-07-24 14:20:00,67.88,67.95,67.71,67.92,103339.0,45.0292,45.0756,44.9164,45.0557,103339.0
2015-07-24 14:25:00,67.93,68.0,67.91,67.93,114681.0,45.0623,45.1088,45.0491,45.0623,114681.0
2015-07-24 14:30:00,67.94,68.05,67.93,67.98,86350.0,45.069,45.1419,45.0623,45.0955,86350.0
2015-07-24 14:35:00,67.98,68.02,67.95,68.01,136428.0,45.0955,45.122,45.0756,45.1154,136428.0
2015-07-24 14:40:00,68.02,68.02,67.97,68.01,76288.0,45.122,45.122,45.0889,45.1154,76288.0
2015-07-24 14:45:00,68.01,68.01,67.86,67.92,138578.0,45.1154,45.1154,45.0159,45.0557,138578.0
2015-07-24 14:50:00,67.92,67.93,67.78,67.82,100519.0,45.0557,45.0623,44.9628,44.9894,100519.0
2015-07-24 14:55:00,67.83,67.98,67.83,67.96,99747.0,44.996,45.0955,44.996,45.0822,99747.0
2015-07-24 15:00:00,67.95,67.97,67.89,67.97,89742.0,45.0756,45.0889,45.0358,45.0889,89742.0
2015-07-24 15:05:00,67.98,68.12,67.93,68.05,134521.0,45.0955,45.1884,45.0623,45.1419,134521.0
2015-07-24 15:10:00,68.04,68.1,68.02,68.07,78331.0,45.1353,45.1751,45.122,45.1552,78331.0
2015-07-24 15:15:00,68.08,68.1,68.04,68.08,53553.0,45.1618,45.1751,45.1353,45.1618,53553.0
2015-07-24 15:20:00,68.09,68.14,67.99,68.08,182298.0,45.1685,45.2016,45.1021,45.1618,182298.0
2015-07-24 15:25:00,68.07,68.1,67.95,67.97,159704.0,45.1552,45.1751,45.0756,45.0889,159704.0
2015-07-24 15:30:00,67.97,68.03,67.95,68.0,161483.0,45.0889,45.1287,45.0756,45.1088,161483.0
2015-07-24 15:35:00,68.0,68.01,67.9,67.91,253764.0,45.1088,45.1154,45.0424,45.0491,253764.0
2015-07-24 15:40:00,67.91,67.98,67.88,67.97,185990.0,45.0491,45.0955,45.0292,45.0889,185990.0
2015-07-24 15:45:00,67.98,68.14,67.97,68.1,246129.0,45.0955,45.2016,45.0889,45.1751,246129.0
2015-07-24 15:50:00,68.1,68.21,68.0,68.2,427405.0,45.1751,45.2481,45.1088,45.2414,427405.0
2015-07-24 15:55:00,68.19,68.2,68.05,68.1,487041.0,45.2348,45.2414,45.1419,45.1751,487041.0
2015-07-27 09:30:00,68.46,70.96,68.46,69.39,663797.0,45.4139,47.0723,45.4139,46.0308,663797.0
2015-07-27 09:35:00,69.35,69.36,68.91,68.94,434824.0,46.0043,46.0109,45.7124,45.7323,434824.0
2015-07-27 09:40:00,68.99,69.12,68.74,68.88,133906.0,45.7655,45.8517,45.5997,45.6925,133906.0
2015-07-27 09:45:00,68.87,69.1,68.87,69.02,269719.0,45.6859,45.8385,45.6859,45.7854,269719.0
2015-07-27 09:50:00,69.02,69.27,68.99,69.01,332886.0,45.7854,45.9512,45.7655,45.7788,332886.0
2015-07-27 09:55:00,69.01,69.14,69.01,69.05,200912.0,45.7788,45.865,45.7788,45.8053,200912.0
2015-07-27 10:00:00,69.05,69.16,68.82,68.82,124499.0,45.8053,45.8783,45.6527,45.6527,124499.0
2015-07-27 10:05:00,68.83,69.09,68.81,69.01,239918.0,45.6594,45.8318,45.6461,45.7788,239918.0
2015-07-27 10:10:00,69.0,69.15,69.0,69.06,206933.0,45.7721,45.8716,45.7721,45.8119,206933.0
2015-07-27 10:15:00,69.06,69.28,69.04,69.22,224707.0,45.8119,45.9579,45.7987,45.9181,224707.0
2015-07-27 10:20:00,69.24,69.25,68.98,69.04,77240.0,45.9313,45.938,45.7589,45.7987,77240.0
2015-07-27 10:25:00,69.03,69.11,68.99,69.1,74437.0,45.792,45.8451,45.7655,45.8385,74437.0
2015-07-27 10:30:00,69.1,69.26,69.07,69.1,197230.0,45.8385,45.9446,45.8186,45.8385,197230.0
2015-07-27 10:35:00,69.1,69.21,69.07,69.21,95085.0,45.8385,45.9114,45.8186,45.9114,95085.0
2015-07-27 10:40:00,69.21,69.34,69.17,69.19,129305.0,45.9114,45.9977,45.8849,45.8982,129305.0
2015-07-27 10:45:00,69.2,69.26,69.14,69.17,163947.0,45.9048,45.9446,45.865,45.8849,163947.0
2015-07-27 10:50:00,69.18,69.24,69.17,69.23,85931.0,45.8915,45.9313,45.8849,45.9247,85931.0
2015-07-27 10:55:00,69.24,69.34,69.21,69.3,103303.0,45.9313,45.9977,45.9114,45.9711,103303.0
2015-07-27 11:00:00,69.29,69.3,69.22,69.29,201851.0,45.9645,45.9711,45.9181,45.9645,201851.0
2015-07-27 11:05:00,69.3,69.39,69.22,69.26,255929.0,45.9711,46.0308,45.9181,45.9446,255929.0
2015-07-27 11:10:00,69.26,69.27,69.11,69.14,105539.0,45.9446,45.9512,45.8451,45.865,105539.0
2015-07-27 11:15:00,69.14,69.27,69.04,69.13,73600.0,45.865,45.9512,45.7987,45.8584,73600.0
2015-07-27 11:20:00,69.12,69.21,69.05,69.18,82169.0,45.8517,45.9114,45.8053,45.8915,82169.0
2015-07-27 11:25:00,69.17,69.28,69.14,69.15,66954.0,45.8849,45.9579,45.865,45.8716,66954.0
2015-07-27 11:30:00,69.15,69.15,68.93,68.97,171962.0,45.8716,45.8716,45.7257,45.7522,171962.0
2015-07-27 11:35:00,68.97,69.01,68.88,69.0,81262.0,45.7522,45.7788,45.6925,45.7721,81262.0
2015-07-27 11:40:00,68.99,69.09,68.96,69.02,55045.0,45.7655,45.8318,45.7456,45.7854,55045.0
2015-07-27 11:45:00,69.02,69.05,68.94,68.97,131035.0,45.7854,45.8053,45.7323,45.7522,131035.0
2015-07-27 11:50:00,68.97,69.01,68.92,69.0,53626.0,45.7522,45.7788,45.7191,45.7721,53626.0
2015-07-27 11:55:00,69.0,69.17,68.97,69.07,54895.0,45.7721,45.8849,45.7522,45.8186,54895.0
2015-07-27 12:00:00,69.07,69.12,69.01,69.01,71915.0,45.8186,45.8517,45.7788,45.7788,71915.0
2015-07-27 12:05:00,69.01,69.12,69.01,69.1,89736.0,45.7788,45.8517,45.7788,45.8385,89736.0
2015-07-27 12:10:00,69.09,69.11,69.06,69.07,37716.0,45.8318,45.8451,45.8119,45.8186,37716.0
2015-07-27 12:15:00,69.06,69.2,69.04,69.18,72262.0,45.8119,45.9048,45.7987,45.8915,72262.0
2015-07-27 12:20:00,69.21,69.25,69.19,69.21,41257.0,45.9114,45.938,45.8982,45.9114,41257.0
2015-07-27 12:25:00,69.2,69.3,68.98,69.0,218654.0,45.9048,45.9711,45.7589,45.7721,218654.0
2015-07-27 12:30:00,68.99,69.12,68.99,69.12,52068.0,45.7655,45.8517,45.7655,45.8517,52068.0
2015-07-27 12:35:00,69.11,69.18,69.09,69.13,41074.0,45.8451,45.8915,45.8318,45.8584,41074.0
2015-07-27 12:40:00,69.13,69.19,69.07,69.13,28941.0,45.8584,45.8982,45.8186,45.8584,28941.0
2015-07-27 12:45:00,69.13,69.2,69.1,69.13,44687.0,45.8584,45.9048,45.8385,45.8584,44687.0
2015-07-27 12:50:00,69.13,69.16,69.06,69.06,54671.0,45.8584,45.8783,45.8119,45.8119,54671.0
2015-07-27 12:55:00,69.07,69.08,69.03,69.06,51701.0,45.8186,45.8252,45.792,45.8119,51701.0
2015-07-27 13:00:00,69.06,69.14,69.04,69.11,76817.0,45.8119,45.865,45.7987,45.8451,76817.0
2015-07-27 13:05:00,69.12,69.14,69.06,69.13,44799.0,45.8517,45.865,45.8119,45.8584,44799.0
2015-07-27 13:10:00,69.13,69.16,69.06,69.15,67499.0,45.8584,45.8783,45.8119,45.8716,67499.0
2015-07-27 13:15:00,69.16,69.2,69.12,69.12,46920.0,45.8783,45.9048,45.8517,45.8517,46920.0
2015-07-27 13:20:00,69.13,69.14,69.01,69.04,52932.0,45.8584,45.865,45.7788,45.7987,52932.0
2015-07-27 13:25:00,69.05,69.08,69.01,69.03,62367.0,45.8053,45.8252,45.7788,45.792,62367.0
2015-07-27 13:30:00,69.03,69.04,68.93,69.0,74990.0,45.792,45.7987,45.7257,45.7721,74990.0
2015-07-27 13:35:00,69.0,69.04,68.9,68.95,158283.0,45.7721,45.7987,45.7058,45.739,158283.0
2015-07-27 13:40:00,68.95,69.0,68.95,68.97,89630.0,45.739,45.7721,45.739,45.7522,89630.0
2015-07-27 13:45:00,68.97,69.02,68.95,68.98,32050.0,45.7522,45.7854,45.739,45.7589,32050.0
2015-07-27 13:50:00,68.99,69.07,68.93,68.99,62277.0,45.7655,45.8186,45.7257,45.7655,62277.0
2015-07-27 13:55:00,68.98,68.99,68.91,68.92,85226.0,45.7589,45.7655,45.7124,45.7191,85226.0
2015-07-27 14:00:00,68.92,68.97,68.91,68.92,135868.0,45.7191,45.7522,45.7124,45.7191,135868.0
2015-07-27 14:05:00,68.92,69.15,68.89,69.11,232984.0,45.7191,45.8716,45.6992,45.8451,232984.0
2015-07-27 14:10:00,69.11,69.2,69.11,69.15,143628.0,45.8451,45.9048,45.8451,45.8716,143628.0
2015-07-27 14:15:00,69.16,69.24,69.13,69.2,163216.0,45.8783,45.9313,45.8584,45.9048,163216.0
2015-07-27 14:20:00,69.2,69.26,69.13,69.23,116267.0,45.9048,45.9446,45.8584,45.9247,116267.0
2015-07-27 14:25:00,69.22,69.37,69.18,69.24,140793.0,45.9181,46.0176,45.8915,45.9313,140793.0
2015-07-27 14:30:00,69.25,69.32,69.2,69.24,85944.0,45.938,45.9844,45.9048,45.9313,85944.0
2015-07-27 14:35:00,69.23,69.33,69.22,69.31,63375.0,45.9247,45.991,45.9181,45.9778,63375.0
2015-07-27 14:40:00,69.31,69.37,69.23,69.24,74677.0,45.9778,46.0176,45.9247,45.9313,74677.0
2015-07-27 14:45:00,69.24,69.36,69.24,69.34,95274.0,45.9313,46.0109,45.9313,45.9977,95274.0
2015-07-27 14:50:00,69.35,69.35,69.26,69.32,63134.0,46.0043,46.0043,45.9446,45.9844,63134.0
2015-07-27 14:55:00,69.32,69.33,69.2,69.22,66744.0,45.9844,45.991,45.9048,45.9181,66744.0
2015-07-27 15:00:00,69.22,69.23,69.05,69.06,110578.0,45.9181,45.9247,45.8053,45.8119,110578.0
2015-07-27 15:05:00,69.06,69.17,69.03,69.17,94413.0,45.8119,45.8849,45.792,45.8849,94413.0
2015-07-27 15:10:00,69.17,69.25,69.16,69.24,82182.0,45.8849,45.938,45.8783,45.9313,82182.0
2015-07-27 15:15:00,69.24,69.25,69.11,69.18,102000.0,45.9313,45.938,45.8451,45.8915,102000.0
2015-07-27 15:20:00,69.18,69.26,69.18,69.24,78964.0,45.8915,45.9446,45.8915,45.9313,78964.0
2015-07-27 15:25:00,69.24,69.27,69.14,69.16,72474.0,45.9313,45.9512,45.865,45.8783,72474.0
2015-07-27 15:30:00,69.15,69.18,69.1,69.12,84810.0,45.8716,45.8915,45.8385,45.8517,84810.0
2015-07-27 15:35:00,69.12,69.15,69.06,69.13,109631.0,45.8517,45.8716,45.8119,45.8584,109631.0
2015-07-27 15:40:00,69.12,69.13,69.0,69.06,113205.0,45.8517,45.8584,45.7721,45.8119,113205.0
2015-07-27 15:45:00,69.04,69.19,69.01,69.18,233264.0,45.7987,45.8982,45.7788,45.8915,233264.0
2015-07-27 15:50:00,69.18,69.2,69.17,69.2,406823.0,45.8915,45.9048,45.8849,45.9048,406823.0
2015-07-27 15:55:00,69.19,69.36,69.18,69.31,679952.0,45.8982,46.0109,45.8915,45.9778,679952.0
2015-07-28 09:30:00,69.5,69.71,69.41,69.5,212644.0,46.1038,46.2431,46.0441,46.1038,212644.0
2015-07-28 09:35:00,69.48,69.72,69.4,69.42,118869.0,46.0905,46.2497,46.0375,46.0507,118869.0
2015-07-28 09:40:00,69.41,69.42,69.08,69.34,162243.0,46.0441,46.0507,45.8252,45.9977,162243.0
2015-07-28 09:45:00,69.34,69.58,69.32,69.58,84483.0,45.9977,46.1569,45.9844,46.1569,84483.0
2015-07-28 09:50:00,69.58,69.58,69.33,69.55,69480.0,46.1569,46.1569,45.991,46.137,69480.0
2015-07-28 09:55:00,69.55,69.83,69.52,69.83,59074.0,46.137,46.3227,46.1171,46.3227,59074.0
2015-07-28 10:00:00,69.83,69.9,69.53,69.76,101747.0,46.3227,46.3692,46.1237,46.2763,101747.0
2015-07-28 10:05:00,69.77,69.8,69.56,69.61,99140.0,46.2829,46.3028,46.1436,46.1768,99140.0
2015-07-28 10:10:00,69.63,69.95,69.62,69.87,127630.0,46.19,46.4023,46.1834,46.3493,127630.0
2015-07-28 10:15:00,69.89,69.95,69.74,69.89,166491.0,46.3625,46.4023,46.263,46.3625,166491.0
2015-07-28 10:20:00,69.89,69.92,69.7,69.88,116463.0,46.3625,46.3824,46.2365,46.3559,116463.0
2015-07-28 10:25:00,69.88,69.89,69.72,69.85,64239.0,46.3559,46.3625,46.2497,46.336,64239.0
2015-07-28 10:30:00,69.85,69.97,69.82,69.95,59850.0,46.336,46.4156,46.3161,46.4023,59850.0
2015-07-28 10:35:00,69.94,70.16,69.94,70.02,114056.0,46.3957,46.5416,46.3957,46.4488,114056.0
2015-07-28 10:40:00,70.04,70.17,70.03,70.15,71661.0,46.462,46.5483,46.4554,46.535,71661.0
2015-07-28 10:45:00,70.15,70.36,70.15,70.32,144146.0,46.535,46.6743,46.535,46.6478,144146.0
2015-07-28 10:50:00,70.32,70.52,70.25,70.51,150272.0,46.6478,46.7804,46.6013,46.7738,150272.0
2015-07-28 10:55:00,70.52,70.64,70.38,70.46,210908.0,46.7804,46.86,46.6876,46.7406,210908.0
2015-07-28 11:00:00,70.41,70.46,70.21,70.27,204791.0,46.7075,46.7406,46.5748,46.6146,204791.0
2015-07-28 11:05:00,70.27,70.31,70.13,70.13,100717.0,46.6146,46.6411,46.5217,46.5217,100717.0
2015-07-28 11:10:00,70.13,70.42,70.13,70.4,166305.0,46.5217,46.7141,46.5217,46.7008,166305.0
2015-07-28 11:15:00,70.41,70.42,70.19,70.21,42327.0,46.7075,46.7141,46.5615,46.5748,42327.0
2015-07-28 11:20:00,70.22,70.28,70.19,70.25,59134.0,46.5814,46.6212,46.5615,46.6013,59134.0
2015-07-28 11:25:00,70.27,70.34,70.22,70.31,104688.0,46.6146,46.661,46.5814,46.6411,104688.0
2015-07-28 11:30:00,70.32,70.37,70.19,70.22,71346.0,46.6478,46.6809,46.5615,46.5814,71346.0
2015-07-28 11:35:00,70.22,70.26,70.15,70.26,56832.0,46.5814,46.608,46.535,46.608,56832.0
2015-07-28 11:40:00,70.27,70.37,70.27,70.35,57722.0,46.6146,46.6809,46.6146,46.6677,57722.0
2015-07-28 11:45:00,70.35,70.44,70.35,70.4,68142.0,46.6677,46.7274,46.6677,46.7008,68142.0
2015-07-28 11:50:00,70.4,70.41,70.35,70.38,55937.0,46.7008,46.7075,46.6677,46.6876,55937.0
2015-07-28 11:55:00,70.38,70.39,70.33,70.35,36620.0,46.6876,46.6942,46.6544,46.6677,36620.0
2015-07-28 12:00:00,70.35,70.42,70.34,70.36,62234.0,46.6677,46.7141,46.661,46.6743,62234.0
2015-07-28 12:05:00,70.36,70.44,70.35,70.35,59843.0,46.6743,46.7274,46.6677,46.6677,59843.0
2015-07-28 12:10:00,70.36,70.38,70.3,70.31,57749.0,46.6743,46.6876,46.6345,46.6411,57749.0
2015-07-28 12:15:00,70.32,70.4,70.3,70.36,52483.0,46.6478,46.7008,46.6345,46.6743,52483.0
2015-07-28 12:20:00,70.36,70.41,70.35,70.39,105555.0,46.6743,46.7075,46.6677,46.6942,105555.0
2015-07-28 12:25:00,70.39,70.41,70.38,70.4,75304.0,46.6942,46.7075,46.6876,46.7008,75304.0
2015-07-28 12:30:00,70.4,70.41,70.3,70.36,59377.0,46.7008,46.7075,46.6345,46.6743,59377.0
2015-07-28 12:35:00,70.36,70.38,70.32,70.38,33530.0,46.6743,46.6876,46.6478,46.6876,33530.0
2015-07-28 12:40:00,70.38,70.39,70.34,70.39,30304.0,46.6876,46.6942,46.661,46.6942,30304.0
2015-07-28 12:45:00,70.39,70.4,70.33,70.36,37697.0,46.6942,46.7008,46.6544,46.6743,37697.0
2015-07-28 12:50:00,70.36,70.41,70.35,70.39,57133.0,46.6743,46.7075,46.6677,46.6942,57133.0
2015-07-28 12:55:00,70.39,70.48,70.38,70.48,130693.0,46.6942,46.7539,46.6876,46.7539,130693.0
2015-07-28 13:00:00,70.48,70.55,70.47,70.52,76139.0,46.7539,46.8003,46.7473,46.7804,76139.0
2015-07-28 13:05:00,70.52,70.63,70.52,70.58,85857.0,46.7804,46.8534,46.7804,46.8202,85857.0
2015-07-28 13:10:00,70.6,70.63,70.6,70.62,38000.0,46.8335,46.8534,46.8335,46.8468,38000.0
2015-07-28 13:15:00,70.62,70.79,70.62,70.71,72089.0,46.8468,46.9595,46.8468,46.9065,72089.0
2015-07-28 13:20:00,70.71,70.76,70.7,70.75,55853.0,46.9065,46.9396,46.8998,46.933,55853.0
2015-07-28 13:25:00,70.75,70.77,70.71,70.73,56214.0,46.933,46.9463,46.9065,46.9197,56214.0
2015-07-28 13:30:00,70.72,70.73,70.64,70.71,51293.0,46.9131,46.9197,46.86,46.9065,51293.0
2015-07-28 13:35:00,70.71,70.83,70.7,70.83,73599.0,46.9065,46.9861,46.8998,46.9861,73599.0
2015-07-28 13:40:00,70.83,70.9,70.83,70.85,76923.0,46.9861,47.0325,46.9861,46.9994,76923.0
2015-07-28 13:45:00,70.85,70.86,70.83,70.86,75179.0,46.9994,47.006,46.9861,47.006,75179.0
2015-07-28 13:50:00,70.85,70.89,70.81,70.83,54745.0,46.9994,47.0259,46.9728,46.9861,54745.0
2015-07-28 13:55:00,70.83,70.92,70.83,70.92,45572.0,46.9861,47.0458,46.9861,47.0458,45572.0
2015-07-28 14:00:00,70.92,70.93,70.84,70.91,104265.0,47.0458,47.0524,46.9927,47.0392,104265.0
2015-07-28 14:05:00,70.91,70.97,70.88,70.91,76075.0,47.0392,47.079,47.0193,47.0392,76075.0
2015-07-28 14:10:00,70.91,70.91,70.79,70.86,95513.0,47.0392,47.0392,46.9595,47.006,95513.0
2015-07-28 14:15:00,70.86,70.9,70.83,70.86,77403.0,47.006,47.0325,46.9861,47.006,77403.0
2015-07-28 14:20:00,70.86,70.96,70.86,70.95,58223.0,47.006,47.0723,47.006,47.0657,58223.0
2015-07-28 14:25:00,70.96,70.97,70.85,70.88,61342.0,47.0723,47.079,46.9994,47.0193,61342.0
2015-07-28 14:30:00,70.87,70.89,70.71,70.77,75476.0,47.0126,47.0259,46.9065,46.9463,75476.0
2015-07-28 14:35:00,70.77,70.78,70.72,70.78,59904.0,46.9463,46.9529,46.9131,46.9529,59904.0
2015-07-28 14:40:00,70.78,70.87,70.77,70.83,89718.0,46.9529,47.0126,46.9463,46.9861,89718.0
2015-07-28 14:45:00,70.83,70.87,70.8,70.86,112691.0,46.9861,47.0126,46.9662,47.006,112691.0
2015-07-28 14:50:00,70.87,71.0,70.86,70.99,154598.0,47.0126,47.0989,47.006,47.0922,154598.0
2015-07-28 14:55:00,70.99,71.04,70.93,71.03,254002.0,47.0922,47.1254,47.0524,47.1188,254002.0
2015-07-28 15:00:00,71.03,71.14,70.99,71.13,120810.0,47.1188,47.1917,47.0922,47.1851,120810.0
2015-07-28 15:05:00,71.13,71.19,71.08,71.18,167301.0,47.1851,47.2249,47.1519,47.2183,167301.0
2015-07-28 15:10:00,71.19,71.21,71.15,71.17,175571.0,47.2249,47.2382,47.1984,47.2116,175571.0
2015-07-28 15:15:00,71.16,71.24,71.08,71.23,186893.0,47.205,47.2581,47.1519,47.2514,186893.0
2015-07-28 15:20:00,71.23,71.27,71.15,71.17,163150.0,47.2514,47.278,47.1984,47.2116,163150.0
2015-07-28 15:25:00,71.17,71.2,71.13,71.16,157851.0,47.2116,47.2315,47.1851,47.205,157851.0
2015-07-28 15:30:00,71.15,71.3,71.15,71.28,211065.0,47.1984,47.2979,47.1984,47.2846,211065.0
2015-07-28 15:35:00,71.28,71.4,71.25,71.38,166668.0,47.2846,47.3642,47.2647,47.3509,166668.0
2015-07-28 15:40:00,71.38,71.38,71.28,71.35,212829.0,47.3509,47.3509,47.2846,47.331,212829.0
2015-07-28 15:45:00,71.35,71.44,71.3,71.36,300170.0,47.331,47.3907,47.2979,47.3377,300170.0
2015-07-28 15:50:00,71.37,71.37,71.25,71.28,206368.0,47.3443,47.3443,47.2647,47.2846,206368.0
2015-07-28 15:55:00,71.28,71.3,71.2,71.21,465995.0,47.2846,47.2979,47.2315,47.2382,465995.0
2015-07-29 09:30:00,71.29,71.39,71.14,71.16,193734.0,47.2912,47.3576,47.1917,47.205,193734.0
2015-07-29 09:35:00,71.14,71.24,71.08,71.1,119331.0,47.1917,47.2581,47.1519,47.1652,119331.0
2015-07-29 09:40:00,71.09,71.12,71.0,71.12,199749.0,47.1586,47.1785,47.0989,47.1785,199749.0
2015-07-29 09:45:00,71.12,71.19,71.03,71.18,120241.0,47.1785,47.2249,47.1188,47.2183,120241.0
2015-07-29 09:50:00,71.19,71.19,71.04,71.14,88943.0,47.2249,47.2249,47.1254,47.1917,88943.0
2015-07-29 09:55:00,71.15,71.37,71.11,71.31,122679.0,47.1984,47.3443,47.1718,47.3045,122679.0
2015-07-29 10:00:00,71.31,71.36,71.26,71.27,76562.0,47.3045,47.3377,47.2713,47.278,76562.0
2015-07-29 10:05:00,71.28,71.49,71.19,71.45,56482.0,47.2846,47.4239,47.2249,47.3974,56482.0
2015-07-29 10:10:00,71.45,71.46,71.26,71.26,81606.0,47.3974,47.404,47.2713,47.2713,81606.0
2015-07-29 10:15:00,71.24,71.5,71.2,71.48,61472.0,47.2581,47.4305,47.2315,47.4173,61472.0
2015-07-29 10:20:00,71.48,71.51,71.35,71.37,59927.0,47.4173,47.4372,47.331,47.3443,59927.0
2015-07-29 10:25:00,71.38,71.42,71.32,71.33,53291.0,47.3509,47.3775,47.3111,47.3178,53291.0
2015-07-29 10:30:00,71.34,71.35,71.2,71.32,47743.0,47.3244,47.331,47.2315,47.3111,47743.0
2015-07-29 10:35:00,71.32,71.37,71.31,71.37,58392.0,47.3111,47.3443,47.3045,47.3443,58392.0
2015-07-29 10:40:00,71.38,71.41,71.31,71.37,54033.0,47.3509,47.3708,47.3045,47.3443,54033.0
2015-07-29 10:45:00,71.37,71.43,71.34,71.43,47664.0,47.3443,47.3841,47.3244,47.3841,47664.0
2015-07-29 10:50:00,71.43,71.49,71.41,71.41,56619.0,47.3841,47.4239,47.3708,47.3708,56619.0
2015-07-29 10:55:00,71.42,71.43,71.33,71.35,68691.0,47.3775,47.3841,47.3178,47.331,68691.0
2015-07-29 11:00:00,71.35,71.39,71.3,71.34,93384.0,47.331,47.3576,47.2979,47.3244,93384.0
2015-07-29 11:05:00,71.34,71.37,71.33,71.35,49539.0,47.3244,47.3443,47.3178,47.331,49539.0
2015-07-29 11:10:00,71.36,71.39,71.32,71.36,63717.0,47.3377,47.3576,47.3111,47.3377,63717.0
2015-07-29 11:15:00,71.35,71.38,71.33,71.35,45850.0,47.331,47.3509,47.3178,47.331,45850.0
2015-07-29 11:20:00,71.35,71.42,71.34,71.39,58879.0,47.331,47.3775,47.3244,47.3576,58879.0
2015-07-29 11:25:00,71.39,71.4,71.3,71.31,52834.0,47.3576,47.3642,47.2979,47.3045,52834.0
2015-07-29 11:30:00,71.31,71.35,71.29,71.34,53000.0,47.3045,47.331,47.2912,47.3244,53000.0
2015-07-29 11:35:00,71.34,71.35,71.32,71.33,39493.0,47.3244,47.331,47.3111,47.3178,39493.0
2015-07-29 11:40:00,71.34,71.36,71.3,71.32,47029.0,47.3244,47.3377,47.2979,47.3111,47029.0
2015-07-29 11:45:00,71.31,71.34,71.3,71.32,47658.0,47.3045,47.3244,47.2979,47.3111,47658.0
2015-07-29 11:50:00,71.32,71.36,71.24,71.31,36727.0,47.3111,47.3377,47.2581,47.3045,36727.0
2015-07-29 11:55:00,71.31,71.37,71.31,71.37,36963.0,47.3045,47.3443,47.3045,47.3443,36963.0
2015-07-29 12:00:00,71.37,71.39,71.29,71.31,34206.0,47.3443,47.3576,47.2912,47.3045,34206.0
2015-07-29 12:05:00,71.31,71.32,71.26,71.29,33290.0,47.3045,47.3111,47.2713,47.2912,33290.0
2015-07-29 12:10:00,71.3,71.32,71.29,71.32,26442.0,47.2979,47.3111,47.2912,47.3111,26442.0
2015-07-29 12:15:00,71.32,71.32,71.22,71.25,58925.0,47.3111,47.3111,47.2448,47.2647,58925.0
2015-07-29 12:20:00,71.25,71.31,71.25,71.27,29075.0,47.2647,47.3045,47.2647,47.278,29075.0
2015-07-29 12:25:00,71.27,71.4,71.25,71.36,65569.0,47.278,47.3642,47.2647,47.3377,65569.0
2015-07-29 12:30:00,71.35,71.42,71.32,71.33,36492.0,47.331,47.3775,47.3111,47.3178,36492.0
2015-07-29 12:35:00,71.34,71.34,71.23,71.27,36387.0,47.3244,47.3244,47.2514,47.278,36387.0
2015-07-29 12:40:00,71.28,71.34,71.27,71.28,25713.0,47.2846,47.3244,47.278,47.2846,25713.0
2015-07-29 12:45:00,71.29,71.42,71.29,71.39,35187.0,47.2912,47.3775,47.2912,47.3576,35187.0
2015-07-29 12:50:00,71.39,71.45,71.32,71.33,31211.0,47.3576,47.3974,47.3111,47.3178,31211.0
2015-07-29 12:55:00,71.34,71.44,71.34,71.42,24521.0,47.3244,47.3907,47.3244,47.3775,24521.0
2015-07-29 13:00:00,71.42,71.42,71.36,71.37,33999.0,47.3775,47.3775,47.3377,47.3443,33999.0
2015-07-29 13:05:00,71.38,71.41,71.31,71.33,36233.0,47.3509,47.3708,47.3045,47.3178,36233.0
2015-07-29 13:10:00,71.33,71.42,71.33,71.42,29334.0,47.3178,47.3775,47.3178,47.3775,29334.0
2015-07-29 13:15:00,71.41,71.42,71.38,71.39,32282.0,47.3708,47.3775,47.3509,47.3576,32282.0
2015-07-29 13:20:00,71.4,71.4,71.37,71.39,41646.0,47.3642,47.3642,47.3443,47.3576,41646.0
2015-07-29 13:25:00,71.39,71.4,71.35,71.4,80036.0,47.3576,47.3642,47.331,47.3642,80036.0
2015-07-29 13:30:00,71.4,71.4,71.29,71.33,146595.0,47.3642,47.3642,47.2912,47.3178,146595.0
2015-07-29 13:35:00,71.33,71.35,71.3,71.32,67375.0,47.3178,47.331,47.2979,47.3111,67375.0
2015-07-29 13:40:00,71.31,71.36,71.3,71.35,53599.0,47.3045,47.3377,47.2979,47.331,53599.0
2015-07-29 13:45:00,71.35,71.35,71.22,71.22,40782.0,47.331,47.331,47.2448,47.2448,40782.0
2015-07-29 13:50:00,71.22,71.27,71.19,71.23,46595.0,47.2448,47.278,47.2249,47.2514,46595.0
2015-07-29 13:55:00,71.22,71.23,71.04,71.11,64760.0,47.2448,47.2514,47.1254,47.1718,64760.0
2015-07-29 14:00:00,71.1,71.36,71.01,71.05,74740.0,47.1652,47.3377,47.1055,47.132,74740.0
2015-07-29 14:05:00,71.04,71.24,71.03,71.1,74844.0,47.1254,47.2581,47.1188,47.1652,74844.0
2015-07-29 14:10:00,71.06,71.2,71.06,71.18,47176.0,47.1387,47.2315,47.1387,47.2183,47176.0
2015-07-29 14:15:00,71.17,71.3,71.16,71.29,44222.0,47.2116,47.2979,47.205,47.2912,44222.0
2015-07-29 14:20:00,71.29,71.31,71.15,71.18,67999.0,47.2912,47.3045,47.1984,47.2183,67999.0
2015-07-29 14:25:00,71.18,71.21,71.05,71.15,52192.0,47.2183,47.2382,47.132,47.1984,52192.0
2015-07-29 14:30:00,71.15,71.22,71.15,71.22,42954.0,47.1984,47.2448,47.1984,47.2448,42954.0
2015-07-29 14:35:00,71.21,71.25,71.18,71.23,72629.0,47.2382,47.2647,47.2183,47.2514,72629.0
2015-07-29 14:40:00,71.24,71.33,71.22,71.26,105314.0,47.2581,47.3178,47.2448,47.2713,105314.0
2015-07-29 14:45:00,71.26,71.29,71.21,71.24,112219.0,47.2713,47.2912,47.2382,47.2581,112219.0
2015-07-29 14:50:00,71.25,71.32,71.2,71.21,82223.0,47.2647,47.3111,47.2315,47.2382,82223.0
2015-07-29 14:55:00,71.2,71.26,71.17,71.25,107584.0,47.2315,47.2713,47.2116,47.2647,107584.0
2015-07-29 15:00:00,71.26,71.26,71.17,71.17,116166.0,47.2713,47.2713,47.2116,47.2116,116166.0
2015-07-29 15:05:00,71.18,71.21,71.11,71.16,70564.0,47.2183,47.2382,47.1718,47.205,70564.0
2015-07-29 15:10:00,71.13,71.15,71.09,71.1,65373.0,47.1851,47.1984,47.1586,47.1652,65373.0
2015-07-29 15:15:00,71.1,71.1,71.01,71.04,79206.0,47.1652,47.1652,47.1055,47.1254,79206.0
2015-07-29 15:20:00,71.03,71.05,70.98,71.0,105542.0,47.1188,47.132,47.0856,47.0989,105542.0
2015-07-29 15:25:00,71.0,71.0,70.94,70.98,113556.0,47.0989,47.0989,47.0591,47.0856,113556.0
2015-07-29 15:30:00,70.97,70.97,70.83,70.88,98533.0,47.079,47.079,46.9861,47.0193,98533.0
2015-07-29 15:35:00,70.89,70.92,70.86,70.9,142006.0,47.0259,47.0458,47.006,47.0325,142006.0
2015-07-29 15:40:00,70.9,70.92,70.86,70.87,133706.0,47.0325,47.0458,47.006,47.0126,133706.0
2015-07-29 15:45:00,70.87,70.9,70.86,70.86,186686.0,47.0126,47.0325,47.006,47.006,186686.0
2015-07-29 15:50:00,70.87,70.88,70.83,70.83,221683.0,47.0126,47.0193,46.9861,46.9861,221683.0
2015-07-29 15:55:00,70.83,70.84,70.74,70.76,395715.0,46.9861,46.9927,46.9264,46.9396,395715.0
2015-07-30 09:30:00,70.86,70.88,70.44,70.44,231920.0,47.006,47.0193,46.7274,46.7274,231920.0
2015-07-30 09:35:00,70.47,70.52,70.2,70.23,63533.0,46.7473,46.7804,46.5682,46.5881,63533.0
2015-07-30 09:40:00,70.22,70.22,69.8,69.88,116210.0,46.5814,46.5814,46.3028,46.3559,116210.0
2015-07-30 09:45:00,69.89,69.92,69.65,69.77,165582.0,46.3625,46.3824,46.2033,46.2829,165582.0
2015-07-30 09:50:00,69.79,69.81,69.72,69.75,105547.0,46.2962,46.3095,46.2497,46.2697,105547.0
2015-07-30 09:55:00,69.76,69.78,69.66,69.66,135584.0,46.2763,46.2896,46.2099,46.2099,135584.0
2015-07-30 10:00:00,69.68,69.72,69.56,69.6,280536.0,46.2232,46.2497,46.1436,46.1701,280536.0
2015-07-30 10:05:00,69.6,70.12,69.6,69.99,162126.0,46.1701,46.5151,46.1701,46.4289,162126.0
2015-07-30 10:10:00,69.98,70.11,69.98,70.06,70818.0,46.4222,46.5085,46.4222,46.4753,70818.0
2015-07-30 10:15:00,70.04,70.11,70.0,70.04,226485.0,46.462,46.5085,46.4355,46.462,226485.0
2015-07-30 10:20:00,70.04,70.19,70.02,70.17,78187.0,46.462,46.5615,46.4488,46.5483,78187.0
2015-07-30 10:25:00,70.18,70.22,70.15,70.21,35516.0,46.5549,46.5814,46.535,46.5748,35516.0
2015-07-30 10:30:00,70.22,70.29,70.19,70.24,76789.0,46.5814,46.6279,46.5615,46.5947,76789.0
2015-07-30 10:35:00,70.24,70.29,70.16,70.19,35578.0,46.5947,46.6279,46.5416,46.5615,35578.0
2015-07-30 10:40:00,70.19,70.41,70.17,70.41,45841.0,46.5615,46.7075,46.5483,46.7075,45841.0
2015-07-30 10:45:00,70.41,70.45,70.3,70.33,47491.0,46.7075,46.734,46.6345,46.6544,47491.0
2015-07-30 10:50:00,70.34,70.37,70.23,70.35,42852.0,46.661,46.6809,46.5881,46.6677,42852.0
2015-07-30 10:55:00,70.35,70.37,70.15,70.17,37911.0,46.6677,46.6809,46.535,46.5483,37911.0
2015-07-30 11:00:00,70.17,70.2,70.12,70.19,29823.0,46.5483,46.5682,46.5151,46.5615,29823.0
2015-07-30 11:05:00,70.2,70.27,70.15,70.17,53336.0,46.5682,46.6146,46.535,46.5483,53336.0
2015-07-30 11:10:00,70.18,70.27,70.17,70.26,43171.0,46.5549,46.6146,46.5483,46.608,43171.0
2015-07-30 11:15:00,70.26,70.31,70.25,70.27,64868.0,46.608,46.6411,46.6013,46.6146,64868.0
2015-07-30 11:20:00,70.27,70.37,70.27,70.37,36040.0,46.6146,46.6809,46.6146,46.6809,36040.0
2015-07-30 11:25:00,70.37,70.47,70.32,70.34,52880.0,46.6809,46.7473,46.6478,46.661,52880.0
2015-07-30 11:30:00,70.35,70.41,70.32,70.38,31164.0,46.6677,46.7075,46.6478,46.6876,31164.0
2015-07-30 11:35:00,70.39,70.44,70.36,70.4,81428.0,46.6942,46.7274,46.6743,46.7008,81428.0
2015-07-30 11:40:00,70.4,70.44,70.37,70.41,30234.0,46.7008,46.7274,46.6809,46.7075,30234.0
2015-07-30 11:45:00,70.42,70.53,70.41,70.44,46075.0,46.7141,46.7871,46.7075,46.7274,46075.0
2015-07-30 11:50:00,70.44,70.46,70.33,70.33,41422.0,46.7274,46.7406,46.6544,46.6544,41422.0
2015-07-30 11:55:00,70.33,70.34,70.07,70.08,71093.0,46.6544,46.661,46.4819,46.4886,71093.0
2015-07-30 12:00:00,70.08,70.15,70.04,70.04,69261.0,46.4886,46.535,46.462,46.462,69261.0
2015-07-30 12:05:00,70.04,70.04,69.9,69.96,88787.0,46.462,46.462,46.3692,46.409,88787.0
2015-07-30 12:10:00,69.97,70.09,69.92,70.09,27423.0,46.4156,46.4952,46.3824,46.4952,27423.0
2015-07-30 12:15:00,70.09,70.12,70.02,70.07,33589.0,46.4952,46.5151,46.4488,46.4819,33589.0
2015-07-30 12:20:00,70.06,70.06,69.27,70.02,367095.0,46.4753,46.4753,45.9512,46.4488,367095.0
2015-07-30 12:25:00,70.03,70.19,70.01,70.15,34872.0,46.4554,46.5615,46.4421,46.535,34872.0
2015-07-30 12:30:00,70.16,70.22,70.1,70.15,32454.0,46.5416,46.5814,46.5018,46.535,32454.0
2015-07-30 12:35:00,70.14,70.18,70.08,70.15,31761.0,46.5284,46.5549,46.4886,46.535,31761.0
2015-07-30 12:40:00,70.15,70.31,70.14,70.31,35489.0,46.535,46.6411,46.5284,46.6411,35489.0
2015-07-30 12:45:00,70.3,70.38,70.3,70.33,42479.0,46.6345,46.6876,46.6345,46.6544,42479.0
2015-07-30 12:50:00,70.33,70.43,70.32,70.4,35241.0,46.6544,46.7207,46.6478,46.7008,35241.0
2015-07-30 12:55:00,70.4,70.47,70.39,70.41,43742.0,46.7008,46.7473,46.6942,46.7075,43742.0
2015-07-30 13:00:00,70.41,70.47,70.37,70.39,46510.0,46.7075,46.7473,46.6809,46.6942,46510.0
2015-07-30 13:05:00,70.38,70.39,70.32,70.38,30041.0,46.6876,46.6942,46.6478,46.6876,30041.0
2015-07-30 13:10:00,70.38,70.42,70.35,70.42,43980.0,46.6876,46.7141,46.6677,46.7141,43980.0
2015-07-30 13:15:00,70.42,70.44,70.35,70.38,36169.0,46.7141,46.7274,46.6677,46.6876,36169.0
2015-07-30 13:20:00,70.39,70.4,70.23,70.26,94961.0,46.6942,46.7008,46.5881,46.608,94961.0
2015-07-30 13:25:00,70.26,70.26,70.13,70.15,79021.0,46.608,46.608,46.5217,46.535,79021.0
2015-07-30 13:30:00,70.15,70.16,70.05,70.15,89975.0,46.535,46.5416,46.4687,46.535,89975.0
2015-07-30 13:35:00,70.15,70.21,70.14,70.17,45514.0,46.535,46.5748,46.5284,46.5483,45514.0
2015-07-30 13:40:00,70.18,70.18,70.11,70.15,48955.0,46.5549,46.5549,46.5085,46.535,48955.0
2015-07-30 13:45:00,70.14,70.18,70.14,70.14,55559.0,46.5284,46.5549,46.5284,46.5284,55559.0
2015-07-30 13:50:00,70.14,70.14,70.07,70.14,61071.0,46.5284,46.5284,46.4819,46.5284,61071.0
2015-07-30 13:55:00,70.14,70.16,70.07,70.07,43693.0,46.5284,46.5416,46.4819,46.4819,43693.0
2015-07-30 14:00:00,70.08,70.21,70.08,70.2,35758.0,46.4886,46.5748,46.4886,46.5682,35758.0
2015-07-30 14:05:00,70.2,70.21,70.08,70.13,46046.0,46.5682,46.5748,46.4886,46.5217,46046.0
2015-07-30 14:10:00,70.14,70.19,70.14,70.16,38225.0,46.5284,46.5615,46.5284,46.5416,38225.0
2015-07-30 14:15:00,70.15,70.21,70.14,70.19,36770.0,46.535,46.5748,46.5284,46.5615,36770.0
2015-07-30 14:20:00,70.19,70.21,70.11,70.13,45369.0,46.5615,46.5748,46.5085,46.5217,45369.0
2015-07-30 14:25:00,70.13,70.16,70.1,70.13,43837.0,46.5217,46.5416,46.5018,46.5217,43837.0
2015-07-30 14:30:00,70.13,70.15,70.09,70.11,47499.0,46.5217,46.535,46.4952,46.5085,47499.0
2015-07-30 14:35:00,70.11,70.14,70.1,70.14,43379.0,46.5085,46.5284,46.5018,46.5284,43379.0
2015-07-30 14:40:00,70.14,70.19,70.13,70.18,38006.0,46.5284,46.5615,46.5217,46.5549,38006.0
2015-07-30 14:45:00,70.18,70.23,70.17,70.23,35242.0,46.5549,46.5881,46.5483,46.5881,35242.0
2015-07-30 14:50:00,70.23,70.23,70.08,70.09,71318.0,46.5881,46.5881,46.4886,46.4952,71318.0
2015-07-30 14:55:00,70.08,70.19,70.03,70.19,63165.0,46.4886,46.5615,46.4554,46.5615,63165.0
2015-07-30 15:00:00,70.18,70.28,70.18,70.28,53409.0,46.5549,46.6212,46.5549,46.6212,53409.0
2015-07-30 15:05:00,70.27,70.3,70.23,70.24,45785.0,46.6146,46.6345,46.5881,46.5947,45785.0
2015-07-30 15:10:00,70.24,70.26,70.22,70.23,70754.0,46.5947,46.608,46.5814,46.5881,70754.0
2015-07-30 15:15:00,70.24,70.31,70.23,70.3,191494.0,46.5947,46.6411,46.5881,46.6345,191494.0
2015-07-30 15:20:00,70.3,70.34,70.28,70.31,91759.0,46.6345,46.661,46.6212,46.6411,91759.0
2015-07-30 15:25:00,70.31,70.39,70.29,70.38,64449.0,46.6411,46.6942,46.6279,46.6876,64449.0
2015-07-30 15:30:00,70.38,70.4,70.28,70.28,60792.0,46.6876,46.7008,46.6212,46.6212,60792.0
2015-07-30 15:35:00,70.28,70.35,70.26,70.34,87910.0,46.6212,46.6677,46.608,46.661,87910.0
2015-07-30 15:40:00,70.34,70.35,70.26,70.28,92751.0,46.661,46.6677,46.608,46.6212,92751.0
2015-07-30 15:45:00,70.27,70.27,70.19,70.25,202383.0,46.6146,46.6146,46.5615,46.6013,202383.0
2015-07-30 15:50:00,70.24,70.25,70.1,70.14,244207.0,46.5947,46.6013,46.5018,46.5284,244207.0
2015-07-30 15:55:00,70.13,70.19,70.11,70.18,333268.0,46.5217,46.5615,46.5085,46.5549,333268.0
2015-07-31 09:30:00,70.38,70.38,69.73,70.01,137184.0,46.6876,46.6876,46.2564,46.4421,137184.0
2015-07-31 09:35:00,69.97,70.12,69.93,70.02,44410.0,46.4156,46.5151,46.3891,46.4488,44410.0
2015-07-31 09:40:00,70.01,70.11,70.0,70.11,37200.0,46.4421,46.5085,46.4355,46.5085,37200.0
2015-07-31 09:45:00,70.1,70.32,69.99,70.12,43701.0,46.5018,46.6478,46.4289,46.5151,43701.0
2015-07-31 09:50:00,70.12,70.12,70.03,70.07,31152.0,46.5151,46.5151,46.4554,46.4819,31152.0
2015-07-31 09:55:00,70.06,70.1,69.89,69.96,53486.0,46.4753,46.5018,46.3625,46.409,53486.0
2015-07-31 10:00:00,69.94,70.15,69.93,70.04,57477.0,46.3957,46.535,46.3891,46.462,57477.0
2015-07-31 10:05:00,70.04,70.13,69.95,70.1,36068.0,46.462,46.5217,46.4023,46.5018,36068.0
2015-07-31 10:10:00,70.12,70.2,70.06,70.13,58468.0,46.5151,46.5682,46.4753,46.5217,58468.0
2015-07-31 10:15:00,70.13,70.14,70.06,70.1,30093.0,46.5217,46.5284,46.4753,46.5018,30093.0
2015-07-31 10:20:00,70.09,70.26,70.08,70.24,30110.0,46.4952,46.608,46.4886,46.5947,30110.0
2015-07-31 10:25:00,70.23,70.32,70.14,70.14,26865.0,46.5881,46.6478,46.5284,46.5284,26865.0
2015-07-31 10:30:00,70.13,70.15,70.02,70.09,41569.0,46.5217,46.535,46.4488,46.4952,41569.0
2015-07-31 10:35:00,70.07,70.11,70.01,70.03,54744.0,46.4819,46.5085,46.4421,46.4554,54744.0
2015-07-31 10:40:00,70.04,70.05,69.98,70.01,66709.0,46.462,46.4687,46.4222,46.4421,66709.0
2015-07-31 10:45:00,70.01,70.03,69.98,70.01,39053.0,46.4421,46.4554,46.4222,46.4421,39053.0
2015-07-31 10:50:00,70.02,70.08,69.98,70.06,37015.0,46.4488,46.4886,46.4222,46.4753,37015.0
2015-07-31 10:55:00,70.07,70.12,70.05,70.07,29836.0,46.4819,46.5151,46.4687,46.4819,29836.0
2015-07-31 11:00:00,70.07,70.19,70.07,70.17,38732.0,46.4819,46.5615,46.4819,46.5483,38732.0
2015-07-31 11:05:00,70.17,70.2,70.12,70.2,29574.0,46.5483,46.5682,46.5151,46.5682,29574.0
2015-07-31 11:10:00,70.2,70.22,70.04,70.08,33495.0,46.5682,46.5814,46.462,46.4886,33495.0
2015-07-31 11:15:00,70.08,70.18,70.05,70.16,24016.0,46.4886,46.5549,46.4687,46.5416,24016.0
2015-07-31 11:20:00,70.15,70.2,70.08,70.09,21790.0,46.535,46.5682,46.4886,46.4952,21790.0
2015-07-31 11:25:00,70.08,70.11,70.01,70.04,23715.0,46.4886,46.5085,46.4421,46.462,23715.0
2015-07-31 11:30:00,70.04,70.09,69.99,70.01,77863.0,46.462,46.4952,46.4289,46.4421,77863.0
2015-07-31 11:35:00,70.01,70.1,69.99,70.05,38604.0,46.4421,46.5018,46.4289,46.4687,38604.0
2015-07-31 11:40:00,70.06,70.06,69.98,70.01,25568.0,46.4753,46.4753,46.4222,46.4421,25568.0
2015-07-31 11:45:00,70.02,70.1,70.02,70.08,34906.0,46.4488,46.5018,46.4488,46.4886,34906.0
2015-07-31 11:50:00,70.08,70.13,70.06,70.11,35506.0,46.4886,46.5217,46.4753,46.5085,35506.0
2015-07-31 11:55:00,70.11,70.11,70.06,70.1,17270.0,46.5085,46.5085,46.4753,46.5018,17270.0
2015-07-31 12:00:00,70.1,70.16,70.1,70.14,34773.0,46.5018,46.5416,46.5018,46.5284,34773.0
2015-07-31 12:05:00,70.14,70.15,70.06,70.09,28320.0,46.5284,46.535,46.4753,46.4952,28320.0
2015-07-31 12:10:00,70.1,70.12,70.05,70.05,42347.0,46.5018,46.5151,46.4687,46.4687,42347.0
2015-07-31 12:15:00,70.06,70.12,70.02,70.06,43674.0,46.4753,46.5151,46.4488,46.4753,43674.0
2015-07-31 12:20:00,70.06,70.09,70.0,70.0,29097.0,46.4753,46.4952,46.4355,46.4355,29097.0
2015-07-31 12:25:00,70.0,70.06,70.0,70.03,41616.0,46.4355,46.4753,46.4355,46.4554,41616.0
2015-07-31 12:30:00,70.03,70.1,70.03,70.08,37103.0,46.4554,46.5018,46.4554,46.4886,37103.0
2015-07-31 12:35:00,70.09,70.11,70.03,70.07,27787.0,46.4952,46.5085,46.4554,46.4819,27787.0
2015-07-31 12:40:00,70.06,70.09,70.02,70.02,23410.0,46.4753,46.4952,46.4488,46.4488,23410.0
2015-07-31 12:45:00,70.01,70.03,70.0,70.01,56848.0,46.4421,46.4554,46.4355,46.4421,56848.0
2015-07-31 12:50:00,70.0,70.09,70.0,70.03,34314.0,46.4355,46.4952,46.4355,46.4554,34314.0
2015-07-31 12:55:00,70.02,70.11,70.0,70.05,50217.0,46.4488,46.5085,46.4355,46.4687,50217.0
2015-07-31 13:00:00,70.05,70.15,70.05,70.12,47069.0,46.4687,46.535,46.4687,46.5151,47069.0
2015-07-31 13:05:00,70.11,70.11,70.02,70.02,12370.0,46.5085,46.5085,46.4488,46.4488,12370.0
2015-07-31 13:10:00,70.01,70.08,69.99,70.03,39991.0,46.4421,46.4886,46.4289,46.4554,39991.0
2015-07-31 13:15:00,70.04,70.04,69.97,69.97,20953.0,46.462,46.462,46.4156,46.4156,20953.0
2015-07-31 13:20:00,69.97,69.98,69.92,69.92,44065.0,46.4156,46.4222,46.3824,46.3824,44065.0
2015-07-31 13:25:00,69.93,69.93,69.86,69.88,42573.0,46.3891,46.3891,46.3426,46.3559,42573.0
2015-07-31 13:30:00,69.88,69.91,69.8,69.91,60480.0,46.3559,46.3758,46.3028,46.3758,60480.0
2015-07-31 13:35:00,69.91,69.96,69.87,69.95,57727.0,46.3758,46.409,46.3493,46.4023,57727.0
2015-07-31 13:40:00,69.95,70.01,69.95,69.98,40506.0,46.4023,46.4421,46.4023,46.4222,40506.0
2015-07-31 13:45:00,69.97,70.03,69.95,69.95,24170.0,46.4156,46.4554,46.4023,46.4023,24170.0
2015-07-31 13:50:00,69.95,69.98,69.94,69.95,29215.0,46.4023,46.4222,46.3957,46.4023,29215.0
2015-07-31 13:55:00,69.96,70.03,69.95,69.96,32214.0,46.409,46.4554,46.4023,46.409,32214.0
2015-07-31 14:00:00,69.97,70.04,69.96,69.98,32354.0,46.4156,46.462,46.409,46.4222,32354.0
2015-07-31 14:05:00,69.98,69.99,69.95,69.95,47155.0,46.4222,46.4289,46.4023,46.4023,47155.0
2015-07-31 14:10:00,69.95,69.98,69.94,69.97,41736.0,46.4023,46.4222,46.3957,46.4156,41736.0
2015-07-31 14:15:00,69.97,70.03,69.96,70.0,34473.0,46.4156,46.4554,46.409,46.4355,34473.0
2015-07-31 14:20:00,70.0,70.01,69.92,69.96,98091.0,46.4355,46.4421,46.3824,46.409,98091.0
2015-07-31 14:25:00,69.97,70.08,69.97,70.06,22202.0,46.4156,46.4886,46.4156,46.4753,22202.0
2015-07-31 14:30:00,70.06,70.14,70.05,70.11,26494.0,46.4753,46.5284,46.4687,46.5085,26494.0
2015-07-31 14:35:00,70.1,70.1,69.97,70.01,33001.0,46.5018,46.5018,46.4156,46.4421,33001.0
2015-07-31 14:40:00,70.02,70.12,69.99,70.12,29101.0,46.4488,46.5151,46.4289,46.5151,29101.0
2015-07-31 14:45:00,70.11,70.13,70.01,70.08,48931.0,46.5085,46.5217,46.4421,46.4886,48931.0
2015-07-31 14:50:00,70.08,70.13,70.05,70.05,21178.0,46.4886,46.5217,46.4687,46.4687,21178.0
2015-07-31 14:55:00,70.06,70.11,70.03,70.07,136097.0,46.4753,46.5085,46.4554,46.4819,136097.0
2015-07-31 15:00:00,70.06,70.36,70.05,70.18,158170.0,46.4753,46.6743,46.4687,46.5549,158170.0
2015-07-31 15:05:00,70.19,70.19,70.08,70.09,39330.0,46.5615,46.5615,46.4886,46.4952,39330.0
2015-07-31 15:10:00,70.1,70.14,70.06,70.1,56689.0,46.5018,46.5284,46.4753,46.5018,56689.0
2015-07-31 15:15:00,70.1,70.13,70.08,70.11,22152.0,46.5018,46.5217,46.4886,46.5085,22152.0
2015-07-31 15:20:00,70.11,70.12,70.0,70.02,35344.0,46.5085,46.5151,46.4355,46.4488,35344.0
2015-07-31 15:25:00,70.02,70.03,69.97,69.99,71820.0,46.4488,46.4554,46.4156,46.4289,71820.0
2015-07-31 15:30:00,70.0,70.05,69.99,70.03,55824.0,46.4355,46.4687,46.4289,46.4554,55824.0
2015-07-31 15:35:00,70.02,70.04,70.01,70.03,35046.0,46.4488,46.462,46.4421,46.4554,35046.0
2015-07-31 15:40:00,70.03,70.04,69.97,69.98,74820.0,46.4554,46.462,46.4156,46.4222,74820.0
2015-07-31 15:45:00,69.96,70.01,69.95,69.98,239009.0,46.409,46.4421,46.4023,46.4222,239009.0
2015-07-31 15:50:00,69.98,70.02,69.96,70.02,170295.0,46.4222,46.4488,46.409,46.4488,170295.0
2015-07-31 15:55:00,70.02,70.08,69.98,70.04,550874.0,46.4488,46.4886,46.4222,46.462,550874.0
2015-08-03 09:30:00,70.19,70.19,69.86,70.08,135475.0,46.5615,46.5615,46.3426,46.4886,135475.0
2015-08-03 09:35:00,70.09,70.28,70.01,70.28,52274.0,46.4952,46.6212,46.4421,46.6212,52274.0
2015-08-03 09:40:00,70.28,70.38,70.01,70.1,111087.0,46.6212,46.6876,46.4421,46.5018,111087.0
2015-08-03 09:45:00,70.1,70.4,70.1,70.39,112456.0,46.5018,46.7008,46.5018,46.6942,112456.0
2015-08-03 09:50:00,70.37,70.66,70.34,70.58,97774.0,46.6809,46.8733,46.661,46.8202,97774.0
2015-08-03 09:55:00,70.58,70.79,70.58,70.79,52674.0,46.8202,46.9595,46.8202,46.9595,52674.0
2015-08-03 10:00:00,70.77,70.77,70.62,70.63,57389.0,46.9463,46.9463,46.8468,46.8534,57389.0
2015-08-03 10:05:00,70.64,70.64,70.51,70.52,46682.0,46.86,46.86,46.7738,46.7804,46682.0
2015-08-03 10:10:00,70.52,70.69,70.51,70.51,54143.0,46.7804,46.8932,46.7738,46.7738,54143.0
2015-08-03 10:15:00,70.52,70.55,70.41,70.48,64264.0,46.7804,46.8003,46.7075,46.7539,64264.0
2015-08-03 10:20:00,70.48,70.48,70.35,70.37,71725.0,46.7539,46.7539,46.6677,46.6809,71725.0
2015-08-03 10:25:00,70.35,70.43,70.34,70.42,40449.0,46.6677,46.7207,46.661,46.7141,40449.0
2015-08-03 10:30:00,70.43,70.44,70.31,70.35,40963.0,46.7207,46.7274,46.6411,46.6677,40963.0
2015-08-03 10:35:00,70.36,70.38,70.28,70.37,38971.0,46.6743,46.6876,46.6212,46.6809,38971.0
2015-08-03 10:40:00,70.37,70.38,70.28,70.32,32603.0,46.6809,46.6876,46.6212,46.6478,32603.0
2015-08-03 10:45:00,70.31,70.31,70.16,70.23,37651.0,46.6411,46.6411,46.5416,46.5881,37651.0
2015-08-03 10:50:00,70.24,70.28,70.2,70.24,40744.0,46.5947,46.6212,46.5682,46.5947,40744.0
2015-08-03 10:55:00,70.21,70.23,70.13,70.13,42500.0,46.5748,46.5881,46.5217,46.5217,42500.0
2015-08-03 11:00:00,70.14,70.17,70.0,70.01,46311.0,46.5284,46.5483,46.4355,46.4421,46311.0
2015-08-03 11:05:00,70.01,70.05,69.93,70.0,55811.0,46.4421,46.4687,46.3891,46.4355,55811.0
2015-08-03 11:10:00,70.0,70.02,69.91,69.94,66478.0,46.4355,46.4488,46.3758,46.3957,66478.0
2015-08-03 11:15:00,69.93,70.04,69.91,70.02,57991.0,46.3891,46.462,46.3758,46.4488,57991.0
2015-08-03 11:20:00,70.04,70.09,70.02,70.06,32988.0,46.462,46.4952,46.4488,46.4753,32988.0
2015-08-03 11:25:00,70.05,70.07,70.01,70.05,62652.0,46.4687,46.4819,46.4421,46.4687,62652.0
2015-08-03 11:30:00,70.05,70.19,70.04,70.18,42425.0,46.4687,46.5615,46.462,46.5549,42425.0
2015-08-03 11:35:00,70.19,70.19,70.14,70.16,53637.0,46.5615,46.5615,46.5284,46.5416,53637.0
2015-08-03 11:40:00,70.16,70.16,70.04,70.14,199954.0,46.5416,46.5416,46.462,46.5284,199954.0
2015-08-03 11:45:00,70.14,70.19,70.07,70.08,24799.0,46.5284,46.5615,46.4819,46.4886,24799.0
2015-08-03 11:50:00,70.08,70.18,70.05,70.18,37411.0,46.4886,46.5549,46.4687,46.5549,37411.0
2015-08-03 11:55:00,70.18,70.22,70.18,70.2,43401.0,46.5549,46.5814,46.5549,46.5682,43401.0
2015-08-03 12:00:00,70.2,70.31,70.2,70.3,232101.0,46.5682,46.6411,46.5682,46.6345,232101.0
2015-08-03 12:05:00,70.3,70.35,70.28,70.35,14633.0,46.6345,46.6677,46.6212,46.6677,14633.0
2015-08-03 12:10:00,70.35,70.4,70.3,70.33,28157.0,46.6677,46.7008,46.6345,46.6544,28157.0
2015-08-03 12:15:00,70.33,70.33,70.24,70.26,20392.0,46.6544,46.6544,46.5947,46.608,20392.0
2015-08-03 12:20:00,70.23,70.27,70.22,70.23,16779.0,46.5881,46.6146,46.5814,46.5881,16779.0
2015-08-03 12:25:00,70.23,70.27,70.14,70.16,38281.0,46.5881,46.6146,46.5284,46.5416,38281.0
2015-08-03 12:30:00,70.15,70.17,70.08,70.11,26035.0,46.535,46.5483,46.4886,46.5085,26035.0
2015-08-03 12:35:00,70.11,70.11,70.03,70.05,20328.0,46.5085,46.5085,46.4554,46.4687,20328.0
2015-08-03 12:40:00,70.05,70.08,70.0,70.06,22975.0,46.4687,46.4886,46.4355,46.4753,22975.0
2015-08-03 12:45:00,70.06,70.07,69.86,69.86,64075.0,46.4753,46.4819,46.3426,46.3426,64075.0
2015-08-03 12:50:00,69.85,69.88,69.75,69.77,28005.0,46.336,46.3559,46.2697,46.2829,28005.0
2015-08-03 12:55:00,69.78,69.79,69.65,69.67,46947.0,46.2896,46.2962,46.2033,46.2166,46947.0
2015-08-03 13:00:00,69.66,69.69,69.56,69.67,31638.0,46.2099,46.2298,46.1436,46.2166,31638.0
2015-08-03 13:05:00,69.67,69.67,69.51,69.52,35581.0,46.2166,46.2166,46.1104,46.1171,35581.0
2015-08-03 13:10:00,69.51,69.64,69.5,69.59,35676.0,46.1104,46.1967,46.1038,46.1635,35676.0
2015-08-03 13:15:00,69.59,69.6,69.52,69.55,22884.0,46.1635,46.1701,46.1171,46.137,22884.0
2015-08-03 13:20:00,69.53,69.65,69.53,69.62,31109.0,46.1237,46.2033,46.1237,46.1834,31109.0
2015-08-03 13:25:00,69.62,69.62,69.53,69.53,33940.0,46.1834,46.1834,46.1237,46.1237,33940.0
2015-08-03 13:30:00,69.52,69.66,69.5,69.65,46785.0,46.1171,46.2099,46.1038,46.2033,46785.0
2015-08-03 13:35:00,69.65,69.66,69.55,69.56,74191.0,46.2033,46.2099,46.137,46.1436,74191.0
2015-08-03 13:40:00,69.57,69.68,69.54,69.67,19546.0,46.1502,46.2232,46.1303,46.2166,19546.0
2015-08-03 13:45:00,69.66,69.68,69.61,69.68,22489.0,46.2099,46.2232,46.1768,46.2232,22489.0
2015-08-03 13:50:00,69.69,69.71,69.59,69.6,25861.0,46.2298,46.2431,46.1635,46.1701,25861.0
2015-08-03 13:55:00,69.59,69.62,69.48,69.48,35063.0,46.1635,46.1834,46.0905,46.0905,35063.0
2015-08-03 14:00:00,69.5,69.51,69.45,69.51,49700.0,46.1038,46.1104,46.0706,46.1104,49700.0
2015-08-03 14:05:00,69.5,69.51,69.36,69.37,44260.0,46.1038,46.1104,46.0109,46.0176,44260.0
2015-08-03 14:10:00,69.37,69.43,69.34,69.37,37167.0,46.0176,46.0574,45.9977,46.0176,37167.0
2015-08-03 14:15:00,69.36,69.42,69.32,69.38,51918.0,46.0109,46.0507,45.9844,46.0242,51918.0
2015-08-03 14:20:00,69.38,69.38,69.32,69.35,43533.0,46.0242,46.0242,45.9844,46.0043,43533.0
2015-08-03 14:25:00,69.34,69.36,69.3,69.34,43939.0,45.9977,46.0109,45.9711,45.9977,43939.0
2015-08-03 14:30:00,69.35,69.41,69.33,69.4,35036.0,46.0043,46.0441,45.991,46.0375,35036.0
2015-08-03 14:35:00,69.41,69.42,69.35,69.41,81853.0,46.0441,46.0507,46.0043,46.0441,81853.0
2015-08-03 14:40:00,69.41,69.5,69.4,69.4,58644.0,46.0441,46.1038,46.0375,46.0375,58644.0
2015-08-03 14:45:00,69.41,69.42,69.33,69.39,50417.0,46.0441,46.0507,45.991,46.0308,50417.0
2015-08-03 14:50:00,69.4,69.41,69.3,69.36,53410.0,46.0375,46.0441,45.9711,46.0109,53410.0
2015-08-03 14:55:00,69.36,69.39,69.28,69.38,88811.0,46.0109,46.0308,45.9579,46.0242,88811.0
2015-08-03 15:00:00,69.37,69.41,69.32,69.36,49691.0,46.0176,46.0441,45.9844,46.0109,49691.0
2015-08-03 15:05:00,69.36,69.38,69.29,69.34,67647.0,46.0109,46.0242,45.9645,45.9977,67647.0
2015-08-03 15:10:00,69.34,69.35,69.28,69.34,96602.0,45.9977,46.0043,45.9579,45.9977,96602.0
2015-08-03 15:15:00,69.34,69.38,69.27,69.38,69932.0,45.9977,46.0242,45.9512,46.0242,69932.0
2015-08-03 15:20:00,69.38,69.38,69.34,69.34,82076.0,46.0242,46.0242,45.9977,45.9977,82076.0
2015-08-03 15:25:00,69.34,69.41,69.34,69.39,70187.0,45.9977,46.0441,45.9977,46.0308,70187.0
2015-08-03 15:30:00,69.39,69.44,69.34,69.38,84320.0,46.0308,46.064,45.9977,46.0242,84320.0
2015-08-03 15:35:00,69.38,69.48,69.37,69.46,115319.0,46.0242,46.0905,46.0176,46.0773,115319.0
2015-08-03 15:40:00,69.47,69.57,69.45,69.53,68240.0,46.0839,46.1502,46.0706,46.1237,68240.0
2015-08-03 15:45:00,69.53,69.54,69.45,69.47,90346.0,46.1237,46.1303,46.0706,46.0839,90346.0
2015-08-03 15:50:00,69.46,69.53,69.45,69.52,191570.0,46.0773,46.1237,46.0706,46.1171,191570.0
2015-08-03 15:55:00,69.53,69.74,69.53,69.73,382147.0,46.1237,46.263,46.1237,46.2564,382147.0
2015-08-04 09:30:00,70.04,70.1,69.82,69.95,142698.0,46.462,46.5018,46.3161,46.4023,142698.0
2015-08-04 09:35:00,69.93,70.13,69.87,69.99,83070.0,46.3891,46.5217,46.3493,46.4289,83070.0
2015-08-04 09:40:00,69.98,70.17,69.88,70.16,76976.0,46.4222,46.5483,46.3559,46.5416,76976.0
2015-08-04 09:45:00,70.16,70.25,70.08,70.22,50504.0,46.5416,46.6013,46.4886,46.5814,50504.0
2015-08-04 09:50:00,70.22,70.31,70.22,70.28,41163.0,46.5814,46.6411,46.5814,46.6212,41163.0
2015-08-04 09:55:00,70.28,70.39,70.27,70.34,51275.0,46.6212,46.6942,46.6146,46.661,51275.0
2015-08-04 10:00:00,70.32,70.37,70.26,70.26,45994.0,46.6478,46.6809,46.608,46.608,45994.0
2015-08-04 10:05:00,70.25,70.31,70.18,70.26,55892.0,46.6013,46.6411,46.5549,46.608,55892.0
2015-08-04 10:10:00,70.25,70.32,70.19,70.31,65629.0,46.6013,46.6478,46.5615,46.6411,65629.0
2015-08-04 10:15:00,70.31,70.33,70.24,70.3,42644.0,46.6411,46.6544,46.5947,46.6345,42644.0
2015-08-04 10:20:00,70.29,70.29,70.15,70.21,75541.0,46.6279,46.6279,46.535,46.5748,75541.0
2015-08-04 10:25:00,70.2,70.31,70.19,70.31,62147.0,46.5682,46.6411,46.5615,46.6411,62147.0
2015-08-04 10:30:00,70.33,70.33,70.23,70.25,55245.0,46.6544,46.6544,46.5881,46.6013,55245.0
2015-08-04 10:35:00,70.25,70.31,70.24,70.25,42669.0,46.6013,46.6411,46.5947,46.6013,42669.0
2015-08-04 10:40:00,70.26,70.29,70.18,70.23,47403.0,46.608,46.6279,46.5549,46.5881,47403.0
2015-08-04 10:45:00,70.24,70.25,70.15,70.17,44377.0,46.5947,46.6013,46.535,46.5483,44377.0
2015-08-04 10:50:00,70.16,70.18,70.02,70.08,39982.0,46.5416,46.5549,46.4488,46.4886,39982.0
2015-08-04 10:55:00,70.08,70.08,69.92,69.95,47318.0,46.4886,46.4886,46.3824,46.4023,47318.0
2015-08-04 11:00:00,69.95,70.09,69.93,70.04,55941.0,46.4023,46.4952,46.3891,46.462,55941.0
2015-08-04 11:05:00,70.06,70.16,70.05,70.13,30713.0,46.4753,46.5416,46.4687,46.5217,30713.0
2015-08-04 11:10:00,70.13,70.23,70.11,70.19,36618.0,46.5217,46.5881,46.5085,46.5615,36618.0
2015-08-04 11:15:00,70.2,70.21,70.04,70.06,36600.0,46.5682,46.5748,46.462,46.4753,36600.0
2015-08-04 11:20:00,70.07,70.16,70.06,70.12,23398.0,46.4819,46.5416,46.4753,46.5151,23398.0
2015-08-04 11:25:00,70.13,70.17,70.06,70.15,27168.0,46.5217,46.5483,46.4753,46.535,27168.0
2015-08-04 11:30:00,70.15,70.22,70.11,70.2,37301.0,46.535,46.5814,46.5085,46.5682,37301.0
2015-08-04 11:35:00,70.2,70.26,70.19,70.2,44432.0,46.5682,46.608,46.5615,46.5682,44432.0
2015-08-04 11:40:00,70.2,70.23,70.15,70.17,34668.0,46.5682,46.5881,46.535,46.5483,34668.0
2015-08-04 11:45:00,70.16,70.16,70.03,70.12,28173.0,46.5416,46.5416,46.4554,46.5151,28173.0
2015-08-04 11:50:00,70.12,70.16,70.0,70.03,30732.0,46.5151,46.5416,46.4355,46.4554,30732.0
2015-08-04 11:55:00,70.04,70.13,70.04,70.11,32283.0,46.462,46.5217,46.462,46.5085,32283.0
2015-08-04 12:00:00,70.1,70.14,70.09,70.13,36937.0,46.5018,46.5284,46.4952,46.5217,36937.0
2015-08-04 12:05:00,70.14,70.22,70.14,70.21,40575.0,46.5284,46.5814,46.5284,46.5748,40575.0
2015-08-04 12:10:00,70.22,70.29,70.22,70.24,33380.0,46.5814,46.6279,46.5814,46.5947,33380.0
2015-08-04 12:15:00,70.24,70.25,70.18,70.18,28782.0,46.5947,46.6013,46.5549,46.5549,28782.0
2015-08-04 12:20:00,70.18,70.19,70.07,70.07,25786.0,46.5549,46.5615,46.4819,46.4819,25786.0
2015-08-04 12:25:00,70.07,70.17,70.07,70.16,31457.0,46.4819,46.5483,46.4819,46.5416,31457.0
2015-08-04 12:30:00,70.16,70.17,70.07,70.07,55440.0,46.5416,46.5483,46.4819,46.4819,55440.0
2015-08-04 12:35:00,70.06,70.12,70.0,70.12,32306.0,46.4753,46.5151,46.4355,46.5151,32306.0
2015-08-04 12:40:00,70.13,70.14,69.98,70.0,25538.0,46.5217,46.5284,46.4222,46.4355,25538.0
2015-08-04 12:45:00,69.99,70.03,69.97,70.03,38013.0,46.4289,46.4554,46.4156,46.4554,38013.0
2015-08-04 12:50:00,70.03,70.03,69.95,69.96,33666.0,46.4554,46.4554,46.4023,46.409,33666.0
2015-08-04 12:55:00,69.96,69.96,69.88,69.88,21686.0,46.409,46.409,46.3559,46.3559,21686.0
2015-08-04 13:00:00,69.88,69.91,69.86,69.91,13137.0,46.3559,46.3758,46.3426,46.3758,13137.0
2015-08-04 13:05:00,69.91,69.99,69.91,69.98,22210.0,46.3758,46.4289,46.3758,46.4222,22210.0
2015-08-04 13:10:00,69.99,70.04,69.98,70.01,38072.0,46.4289,46.462,46.4222,46.4421,38072.0
2015-08-04 13:15:00,70.01,70.1,70.01,70.07,68416.0,46.4421,46.5018,46.4421,46.4819,68416.0
2015-08-04 13:20:00,70.07,70.08,69.99,69.99,73059.0,46.4819,46.4886,46.4289,46.4289,73059.0
2015-08-04 13:25:00,70.0,70.02,69.98,69.99,28134.0,46.4355,46.4488,46.4222,46.4289,28134.0
2015-08-04 13:30:00,70.0,70.09,70.0,70.04,39655.0,46.4355,46.4952,46.4355,46.462,39655.0
2015-08-04 13:35:00,70.03,70.05,69.99,70.04,28423.0,46.4554,46.4687,46.4289,46.462,28423.0
2015-08-04 13:40:00,70.04,70.05,69.94,69.94,73686.0,46.462,46.4687,46.3957,46.3957,73686.0
2015-08-04 13:45:00,69.95,70.06,69.91,69.91,36038.0,46.4023,46.4753,46.3758,46.3758,36038.0
2015-08-04 13:50:00,69.91,69.91,69.74,69.77,116060.0,46.3758,46.3758,46.263,46.2829,116060.0
2015-08-04 13:55:00,69.77,69.85,69.74,69.83,68628.0,46.2829,46.336,46.263,46.3227,68628.0
2015-08-04 14:00:00,69.83,69.85,69.76,69.79,83635.0,46.3227,46.336,46.2763,46.2962,83635.0
2015-08-04 14:05:00,69.79,69.82,69.69,69.73,84819.0,46.2962,46.3161,46.2298,46.2564,84819.0
2015-08-04 14:10:00,69.73,69.78,69.67,69.73,80199.0,46.2564,46.2896,46.2166,46.2564,80199.0
2015-08-04 14:15:00,69.74,69.89,69.73,69.89,45804.0,46.263,46.3625,46.2564,46.3625,45804.0
2015-08-04 14:20:00,69.9,69.95,69.84,69.86,72442.0,46.3692,46.4023,46.3294,46.3426,72442.0
2015-08-04 14:25:00,69.88,70.0,69.87,70.0,76961.0,46.3559,46.4355,46.3493,46.4355,76961.0
2015-08-04 14:30:00,69.98,69.99,69.92,69.97,55050.0,46.4222,46.4289,46.3824,46.4156,55050.0
2015-08-04 14:35:00,69.97,70.12,69.94,70.1,62085.0,46.4156,46.5151,46.3957,46.5018,62085.0
2015-08-04 14:40:00,70.11,70.16,70.06,70.12,63336.0,46.5085,46.5416,46.4753,46.5151,63336.0
2015-08-04 14:45:00,70.12,70.24,70.07,70.24,63489.0,46.5151,46.5947,46.4819,46.5947,63489.0
2015-08-04 14:50:00,70.24,70.28,70.19,70.2,35388.0,46.5947,46.6212,46.5615,46.5682,35388.0
2015-08-04 14:55:00,70.2,70.22,70.1,70.21,32913.0,46.5682,46.5814,46.5018,46.5748,32913.0
2015-08-04 15:00:00,70.22,70.27,70.17,70.2,30933.0,46.5814,46.6146,46.5483,46.5682,30933.0
2015-08-04 15:05:00,70.19,70.21,70.14,70.21,50773.0,46.5615,46.5748,46.5284,46.5748,50773.0
2015-08-04 15:10:00,70.21,70.22,70.16,70.21,46466.0,46.5748,46.5814,46.5416,46.5748,46466.0
2015-08-04 15:15:00,70.21,70.23,70.18,70.2,54782.0,46.5748,46.5881,46.5549,46.5682,54782.0
2015-08-04 15:20:00,70.21,70.29,70.17,70.23,80681.0,46.5748,46.6279,46.5483,46.5881,80681.0
2015-08-04 15:25:00,70.23,70.27,70.21,70.25,53289.0,46.5881,46.6146,46.5748,46.6013,53289.0
2015-08-04 15:30:00,70.24,70.3,70.19,70.22,79797.0,46.5947,46.6345,46.5615,46.5814,79797.0
2015-08-04 15:35:00,70.21,70.24,70.19,70.21,60570.0,46.5748,46.5947,46.5615,46.5748,60570.0
2015-08-04 15:40:00,70.21,70.24,70.13,70.2,98958.0,46.5748,46.5947,46.5217,46.5682,98958.0
2015-08-04 15:45:00,70.19,70.19,70.08,70.1,139255.0,46.5615,46.5615,46.4886,46.5018,139255.0
2015-08-04 15:50:00,70.1,70.11,69.89,69.95,305118.0,46.5018,46.5085,46.3625,46.4023,305118.0
2015-08-04 15:55:00,69.95,70.0,69.9,69.95,476969.0,46.4023,46.4355,46.3692,46.4023,476969.0
2015-08-05 09:30:00,70.1,70.59,70.1,70.48,141728.0,46.5018,46.8269,46.5018,46.7539,141728.0
2015-08-05 09:35:00,70.5,70.62,70.45,70.46,72658.0,46.7672,46.8468,46.734,46.7406,72658.0
2015-08-05 09:40:00,70.45,70.52,70.25,70.26,53244.0,46.734,46.7804,46.6013,46.608,53244.0
2015-08-05 09:45:00,70.28,70.54,70.26,70.53,133087.0,46.6212,46.7937,46.608,46.7871,133087.0
2015-08-05 09:50:00,70.54,70.54,70.39,70.4,69005.0,46.7937,46.7937,46.6942,46.7008,69005.0
2015-08-05 09:55:00,70.41,70.53,70.41,70.48,64125.0,46.7075,46.7871,46.7075,46.7539,64125.0
2015-08-05 10:00:00,70.47,70.53,70.34,70.44,98189.0,46.7473,46.7871,46.661,46.7274,98189.0
2015-08-05 10:05:00,70.44,70.59,70.34,70.56,75989.0,46.7274,46.8269,46.661,46.807,75989.0
2015-08-05 10:10:00,70.56,70.58,70.51,70.52,67342.0,46.807,46.8202,46.7738,46.7804,67342.0
2015-08-05 10:15:00,70.51,70.55,70.45,70.52,134939.0,46.7738,46.8003,46.734,46.7804,134939.0
2015-08-05 10:20:00,70.51,70.59,70.49,70.51,52444.0,46.7738,46.8269,46.7605,46.7738,52444.0
2015-08-05 10:25:00,70.49,70.61,70.49,70.58,44052.0,46.7605,46.8401,46.7605,46.8202,44052.0
2015-08-05 10:30:00,70.59,70.64,70.53,70.53,130592.0,46.8269,46.86,46.7871,46.7871,130592.0
2015-08-05 10:35:00,70.54,70.55,70.44,70.48,63635.0,46.7937,46.8003,46.7274,46.7539,63635.0
2015-08-05 10:40:00,70.48,70.53,70.37,70.48,213106.0,46.7539,46.7871,46.6809,46.7539,213106.0
2015-08-05 10:45:00,70.48,70.51,70.45,70.48,136894.0,46.7539,46.7738,46.734,46.7539,136894.0
2015-08-05 10:50:00,70.48,70.49,70.45,70.48,127111.0,46.7539,46.7605,46.734,46.7539,127111.0
2015-08-05 10:55:00,70.48,70.49,70.46,70.48,89754.0,46.7539,46.7605,46.7406,46.7539,89754.0
2015-08-05 11:00:00,70.48,70.49,70.44,70.45,128855.0,46.7539,46.7605,46.7274,46.734,128855.0
2015-08-05 11:05:00,70.45,70.49,70.42,70.44,211814.0,46.734,46.7605,46.7141,46.7274,211814.0
2015-08-05 11:10:00,70.45,70.48,70.44,70.48,71498.0,46.734,46.7539,46.7274,46.7539,71498.0
2015-08-05 11:15:00,70.48,70.49,70.47,70.48,80108.0,46.7539,46.7605,46.7473,46.7539,80108.0
2015-08-05 11:20:00,70.48,70.5,70.47,70.5,94151.0,46.7539,46.7672,46.7473,46.7672,94151.0
2015-08-05 11:25:00,70.5,70.51,70.46,70.48,92123.0,46.7672,46.7738,46.7406,46.7539,92123.0
2015-08-05 11:30:00,70.48,70.48,70.45,70.45,84784.0,46.7539,46.7539,46.734,46.734,84784.0
2015-08-05 11:35:00,70.45,70.47,70.41,70.45,94560.0,46.734,46.7473,46.7075,46.734,94560.0
2015-08-05 11:40:00,70.45,70.49,70.42,70.47,68025.0,46.734,46.7605,46.7141,46.7473,68025.0
2015-08-05 11:45:00,70.46,70.46,70.43,70.45,36818.0,46.7406,46.7406,46.7207,46.734,36818.0
2015-08-05 11:50:00,70.45,70.47,70.38,70.38,56596.0,46.734,46.7473,46.6876,46.6876,56596.0
2015-08-05 11:55:00,70.38,70.39,70.26,70.29,50095.0,46.6876,46.6942,46.608,46.6279,50095.0
2015-08-05 12:00:00,70.29,70.29,70.21,70.24,51611.0,46.6279,46.6279,46.5748,46.5947,51611.0
2015-08-05 12:05:00,70.24,70.31,70.22,70.27,30963.0,46.5947,46.6411,46.5814,46.6146,30963.0
2015-08-05 12:10:00,70.26,70.34,70.23,70.29,52854.0,46.608,46.661,46.5881,46.6279,52854.0
2015-08-05 12:15:00,70.29,70.3,70.08,70.09,50996.0,46.6279,46.6345,46.4886,46.4952,50996.0
2015-08-05 12:20:00,70.09,70.23,70.05,70.14,48857.0,46.4952,46.5881,46.4687,46.5284,48857.0
2015-08-05 12:25:00,70.14,70.23,70.09,70.17,66130.0,46.5284,46.5881,46.4952,46.5483,66130.0
2015-08-05 12:30:00,70.18,70.23,70.16,70.23,38070.0,46.5549,46.5881,46.5416,46.5881,38070.0
2015-08-05 12:35:00,70.22,70.35,70.21,70.33,48658.0,46.5814,46.6677,46.5748,46.6544,48658.0
2015-08-05 12:40:00,70.33,70.41,70.25,70.4,47395.0,46.6544,46.7075,46.6013,46.7008,47395.0
2015-08-05 12:45:00,70.4,70.45,70.37,70.44,46285.0,46.7008,46.734,46.6809,46.7274,46285.0
2015-08-05 12:50:00,70.44,70.44,70.37,70.44,30568.0,46.7274,46.7274,46.6809,46.7274,30568.0
2015-08-05 12:55:00,70.44,70.48,70.36,70.4,63078.0,46.7274,46.7539,46.6743,46.7008,63078.0
2015-08-05 13:00:00,70.4,70.41,70.37,70.38,22449.0,46.7008,46.7075,46.6809,46.6876,22449.0
2015-08-05 13:05:00,70.38,70.41,70.34,70.4,33638.0,46.6876,46.7075,46.661,46.7008,33638.0
2015-08-05 13:10:00,70.4,70.42,70.3,70.34,25708.0,46.7008,46.7141,46.6345,46.661,25708.0
2015-08-05 13:15:00,70.34,70.35,70.26,70.31,25774.0,46.661,46.6677,46.608,46.6411,25774.0
2015-08-05 13:20:00,70.31,70.41,70.3,70.38,28589.0,46.6411,46.7075,46.6345,46.6876,28589.0
2015-08-05 13:25:00,70.37,70.38,70.28,70.36,33201.0,46.6809,46.6876,46.6212,46.6743,33201.0
2015-08-05 13:30:00,70.35,70.37,70.25,70.3,45394.0,46.6677,46.6809,46.6013,46.6345,45394.0
2015-08-05 13:35:00,70.31,70.36,70.28,70.29,34151.0,46.6411,46.6743,46.6212,46.6279,34151.0
2015-08-05 13:40:00,70.3,70.42,70.3,70.41,30268.0,46.6345,46.7141,46.6345,46.7075,30268.0
2015-08-05 13:45:00,70.4,70.4,70.3,70.34,38466.0,46.7008,46.7008,46.6345,46.661,38466.0
2015-08-05 13:50:00,70.34,70.35,70.28,70.29,30778.0,46.661,46.6677,46.6212,46.6279,30778.0
2015-08-05 13:55:00,70.3,70.37,70.29,70.37,29768.0,46.6345,46.6809,46.6279,46.6809,29768.0
2015-08-05 14:00:00,70.37,70.42,70.34,70.42,87734.0,46.6809,46.7141,46.661,46.7141,87734.0
2015-08-05 14:05:00,70.42,70.46,70.35,70.36,43663.0,46.7141,46.7406,46.6677,46.6743,43663.0
2015-08-05 14:10:00,70.36,70.44,70.36,70.42,35696.0,46.6743,46.7274,46.6743,46.7141,35696.0
2015-08-05 14:15:00,70.43,70.45,70.35,70.39,255796.0,46.7207,46.734,46.6677,46.6942,255796.0
2015-08-05 14:20:00,70.39,70.43,70.38,70.42,107350.0,46.6942,46.7207,46.6876,46.7141,107350.0
2015-08-05 14:25:00,70.43,70.44,70.41,70.42,52728.0,46.7207,46.7274,46.7075,46.7141,52728.0
2015-08-05 14:30:00,70.42,70.44,70.41,70.43,57012.0,46.7141,46.7274,46.7075,46.7207,57012.0
2015-08-05 14:35:00,70.43,70.45,70.4,70.41,88400.0,46.7207,46.734,46.7008,46.7075,88400.0
2015-08-05 14:40:00,70.41,70.46,70.39,70.43,90629.0,46.7075,46.7406,46.6942,46.7207,90629.0
2015-08-05 14:45:00,70.43,70.46,70.42,70.45,205584.0,46.7207,46.7406,46.7141,46.734,205584.0
2015-08-05 14:50:00,70.45,70.46,70.42,70.43,60838.0,46.734,46.7406,46.7141,46.7207,60838.0
2015-08-05 14:55:00,70.42,70.45,70.41,70.44,60364.0,46.7141,46.734,46.7075,46.7274,60364.0
2015-08-05 15:00:00,70.45,70.45,70.4,70.44,95975.0,46.734,46.734,46.7008,46.7274,95975.0
2015-08-05 15:05:00,70.43,70.45,70.42,70.45,76230.0,46.7207,46.734,46.7141,46.734,76230.0
2015-08-05 15:10:00,70.45,70.46,70.42,70.43,94807.0,46.734,46.7406,46.7141,46.7207,94807.0
2015-08-05 15:15:00,70.43,70.47,70.38,70.44,94087.0,46.7207,46.7473,46.6876,46.7274,94087.0
2015-08-05 15:20:00,70.44,70.46,70.4,70.45,69031.0,46.7274,46.7406,46.7008,46.734,69031.0
2015-08-05 15:25:00,70.45,70.46,70.4,70.45,110743.0,46.734,46.7406,46.7008,46.734,110743.0
2015-08-05 15:30:00,70.44,70.44,70.36,70.37,83901.0,46.7274,46.7274,46.6743,46.6809,83901.0
2015-08-05 15:35:00,70.37,70.42,70.36,70.38,102313.0,46.6809,46.7141,46.6743,46.6876,102313.0
2015-08-05 15:40:00,70.38,70.41,70.29,70.3,162668.0,46.6876,46.7075,46.6279,46.6345,162668.0
2015-08-05 15:45:00,70.29,70.34,70.24,70.33,190734.0,46.6279,46.661,46.5947,46.6544,190734.0
2015-08-05 15:50:00,70.33,70.35,70.32,70.32,158500.0,46.6544,46.6677,46.6478,46.6478,158500.0
2015-08-05 15:55:00,70.33,70.36,70.25,70.3,426641.0,46.6544,46.6743,46.6013,46.6345,426641.0
2015-08-06 09:30:00,70.37,70.78,70.2,70.77,133072.0,46.6809,46.9529,46.5682,46.9463,133072.0
2015-08-06 09:35:00,70.77,70.77,70.28,70.39,73071.0,46.9463,46.9463,46.6212,46.6942,73071.0
2015-08-06 09:40:00,70.41,70.6,70.36,70.51,141944.0,46.7075,46.8335,46.6743,46.7738,141944.0
2015-08-06 09:45:00,70.46,70.54,70.44,70.53,27369.0,46.7406,46.7937,46.7274,46.7871,27369.0
2015-08-06 09:50:00,70.54,70.63,70.45,70.45,43159.0,46.7937,46.8534,46.734,46.734,43159.0
2015-08-06 09:55:00,70.43,70.53,70.42,70.47,57830.0,46.7207,46.7871,46.7141,46.7473,57830.0
2015-08-06 10:00:00,70.49,70.5,70.35,70.47,31348.0,46.7605,46.7672,46.6677,46.7473,31348.0
2015-08-06 10:05:00,70.47,70.51,70.45,70.49,36140.0,46.7473,46.7738,46.734,46.7605,36140.0
2015-08-06 10:10:00,70.48,70.52,70.47,70.47,90331.0,46.7539,46.7804,46.7473,46.7473,90331.0
2015-08-06 10:15:00,70.46,70.49,70.31,70.32,37176.0,46.7406,46.7605,46.6411,46.6478,37176.0
2015-08-06 10:20:00,70.33,70.36,70.25,70.29,42356.0,46.6544,46.6743,46.6013,46.6279,42356.0
2015-08-06 10:25:00,70.27,70.3,70.04,70.07,122053.0,46.6146,46.6345,46.462,46.4819,122053.0
2015-08-06 10:30:00,70.07,70.11,69.98,70.03,81379.0,46.4819,46.5085,46.4222,46.4554,81379.0
2015-08-06 10:35:00,70.05,70.21,70.03,70.14,53980.0,46.4687,46.5748,46.4554,46.5284,53980.0
2015-08-06 10:40:00,70.14,70.16,70.08,70.12,66545.0,46.5284,46.5416,46.4886,46.5151,66545.0
2015-08-06 10:45:00,70.12,70.14,70.04,70.07,55334.0,46.5151,46.5284,46.462,46.4819,55334.0
2015-08-06 10:50:00,70.06,70.11,70.0,70.0,47707.0,46.4753,46.5085,46.4355,46.4355,47707.0
2015-08-06 10:55:00,70.0,70.01,69.92,69.97,34959.0,46.4355,46.4421,46.3824,46.4156,34959.0
2015-08-06 11:00:00,69.97,70.01,69.94,69.97,29393.0,46.4156,46.4421,46.3957,46.4156,29393.0
2015-08-06 11:05:00,69.96,69.98,69.81,69.81,42918.0,46.409,46.4222,46.3095,46.3095,42918.0
2015-08-06 11:10:00,69.82,69.86,69.79,69.82,40116.0,46.3161,46.3426,46.2962,46.3161,40116.0
2015-08-06 11:15:00,69.82,69.84,69.78,69.81,53058.0,46.3161,46.3294,46.2896,46.3095,53058.0
2015-08-06 11:20:00,69.81,69.81,69.71,69.72,75739.0,46.3095,46.3095,46.2431,46.2497,75739.0
2015-08-06 11:25:00,69.72,69.72,69.44,69.53,47532.0,46.2497,46.2497,46.064,46.1237,47532.0
2015-08-06 11:30:00,69.53,69.53,69.37,69.37,44799.0,46.1237,46.1237,46.0176,46.0176,44799.0
2015-08-06 11:35:00,69.37,69.37,69.25,69.28,67157.0,46.0176,46.0176,45.938,45.9579,67157.0
2015-08-06 11:40:00,69.27,69.47,69.27,69.45,138044.0,45.9512,46.0839,45.9512,46.0706,138044.0
2015-08-06 11:45:00,69.45,69.47,69.37,69.43,83800.0,46.0706,46.0839,46.0176,46.0574,83800.0
2015-08-06 11:50:00,69.43,69.46,69.4,69.44,113812.0,46.0574,46.0773,46.0375,46.064,113812.0
2015-08-06 11:55:00,69.44,69.44,69.02,69.04,120974.0,46.064,46.064,45.7854,45.7987,120974.0
2015-08-06 12:00:00,69.03,69.1,68.99,69.09,70930.0,45.792,45.8385,45.7655,45.8318,70930.0
2015-08-06 12:05:00,69.1,69.22,69.07,69.1,85129.0,45.8385,45.9181,45.8186,45.8385,85129.0
2015-08-06 12:10:00,69.12,69.12,69.05,69.08,50714.0,45.8517,45.8517,45.8053,45.8252,50714.0
2015-08-06 12:15:00,69.07,69.07,68.86,68.96,55227.0,45.8186,45.8186,45.6793,45.7456,55227.0
2015-08-06 12:20:00,68.97,68.98,68.8,68.85,96148.0,45.7522,45.7589,45.6395,45.6726,96148.0
2015-08-06 12:25:00,68.85,68.98,68.82,68.97,41126.0,45.6726,45.7589,45.6527,45.7522,41126.0
2015-08-06 12:30:00,68.97,69.01,68.9,69.0,44969.0,45.7522,45.7788,45.7058,45.7721,44969.0
2015-08-06 12:35:00,68.99,69.01,68.94,68.95,52397.0,45.7655,45.7788,45.7323,45.739,52397.0
2015-08-06 12:40:00,68.95,69.04,68.89,68.92,39911.0,45.739,45.7987,45.6992,45.7191,39911.0
2015-08-06 12:45:00,68.91,68.95,68.82,68.95,43946.0,45.7124,45.739,45.6527,45.739,43946.0
2015-08-06 12:50:00,68.95,69.0,68.92,69.0,27451.0,45.739,45.7721,45.7191,45.7721,27451.0
2015-08-06 12:55:00,69.0,69.07,68.97,68.98,73261.0,45.7721,45.8186,45.7522,45.7589,73261.0
2015-08-06 13:00:00,68.97,68.99,68.9,68.98,30209.0,45.7522,45.7655,45.7058,45.7589,30209.0
2015-08-06 13:05:00,68.98,69.11,68.97,69.09,49921.0,45.7589,45.8451,45.7522,45.8318,49921.0
2015-08-06 13:10:00,69.06,69.18,69.06,69.18,39309.0,45.8119,45.8915,45.8119,45.8915,39309.0
2015-08-06 13:15:00,69.19,69.3,69.17,69.28,63463.0,45.8982,45.9711,45.8849,45.9579,63463.0
2015-08-06 13:20:00,69.28,69.39,69.23,69.34,66652.0,45.9579,46.0308,45.9247,45.9977,66652.0
2015-08-06 13:25:00,69.34,69.36,69.32,69.32,53425.0,45.9977,46.0109,45.9844,45.9844,53425.0
2015-08-06 13:30:00,69.32,69.4,69.32,69.33,62376.0,45.9844,46.0375,45.9844,45.991,62376.0
2015-08-06 13:35:00,69.32,69.38,69.32,69.34,29878.0,45.9844,46.0242,45.9844,45.9977,29878.0
2015-08-06 13:40:00,69.36,69.38,69.32,69.36,22989.0,46.0109,46.0242,45.9844,46.0109,22989.0
2015-08-06 13:45:00,69.35,69.35,69.28,69.3,52051.0,46.0043,46.0043,45.9579,45.9711,52051.0
2015-08-06 13:50:00,69.3,69.31,69.2,69.21,167202.0,45.9711,45.9778,45.9048,45.9114,167202.0
2015-08-06 13:55:00,69.2,69.3,69.16,69.25,57052.0,45.9048,45.9711,45.8783,45.938,57052.0
2015-08-06 14:00:00,69.25,69.3,69.22,69.24,76151.0,45.938,45.9711,45.9181,45.9313,76151.0
2015-08-06 14:05:00,69.23,69.34,69.23,69.33,70486.0,45.9247,45.9977,45.9247,45.991,70486.0
2015-08-06 14:10:00,69.31,69.32,69.24,69.29,22336.0,45.9778,45.9844,45.9313,45.9645,22336.0
2015-08-06 14:15:00,69.29,69.3,69.22,69.25,34328.0,45.9645,45.9711,45.9181,45.938,34328.0
2015-08-06 14:20:00,69.27,69.33,69.24,69.3,27388.0,45.9512,45.991,45.9313,45.9711,27388.0
2015-08-06 14:25:00,69.3,69.43,69.3,69.42,31815.0,45.9711,46.0574,45.9711,46.0507,31815.0
2015-08-06 14:30:00,69.42,69.45,69.38,69.38,30057.0,46.0507,46.0706,46.0242,46.0242,30057.0
2015-08-06 14:35:00,69.39,69.42,69.36,69.39,25495.0,46.0308,46.0507,46.0109,46.0308,25495.0
2015-08-06 14:40:00,69.4,69.49,69.39,69.48,36142.0,46.0375,46.0972,46.0308,46.0905,36142.0
2015-08-06 14:45:00,69.47,69.49,69.42,69.43,28746.0,46.0839,46.0972,46.0507,46.0574,28746.0
2015-08-06 14:50:00,69.43,69.43,69.27,69.28,36935.0,46.0574,46.0574,45.9512,45.9579,36935.0
2015-08-06 14:55:00,69.27,69.35,69.27,69.33,46963.0,45.9512,46.0043,45.9512,45.991,46963.0
2015-08-06 15:00:00,69.33,69.37,69.31,69.32,43896.0,45.991,46.0176,45.9778,45.9844,43896.0
2015-08-06 15:05:00,69.32,69.33,69.26,69.29,36600.0,45.9844,45.991,45.9446,45.9645,36600.0
2015-08-06 15:10:00,69.28,69.33,69.24,69.27,48479.0,45.9579,45.991,45.9313,45.9512,48479.0
2015-08-06 15:15:00,69.25,69.3,69.24,69.25,50377.0,45.938,45.9711,45.9313,45.938,50377.0
2015-08-06 15:20:00,69.25,69.28,69.23,69.26,49475.0,45.938,45.9579,45.9247,45.9446,49475.0
2015-08-06 15:25:00,69.26,69.26,69.18,69.19,48876.0,45.9446,45.9446,45.8915,45.8982,48876.0
2015-08-06 15:30:00,69.2,69.21,69.12,69.16,56024.0,45.9048,45.9114,45.8517,45.8783,56024.0
2015-08-06 15:35:00,69.15,69.18,69.04,69.14,155089.0,45.8716,45.8915,45.7987,45.865,155089.0
2015-08-06 15:40:00,69.14,69.22,69.11,69.19,67729.0,45.865,45.9181,45.8451,45.8982,67729.0
2015-08-06 15:45:00,69.19,69.48,69.17,69.33,227017.0,45.8982,46.0905,45.8849,45.991,227017.0
2015-08-06 15:50:00,69.32,69.39,69.31,69.33,143143.0,45.9844,46.0308,45.9778,45.991,143143.0
2015-08-06 15:55:00,69.33,69.37,69.17,69.26,372204.0,45.991,46.0176,45.8849,45.9446,372204.0
2015-08-07 09:30:00,69.08,69.3,68.9,68.97,111463.0,45.8252,45.9711,45.7058,45.7522,111463.0
2015-08-07 09:35:00,68.96,68.98,68.33,68.58,248174.0,45.7456,45.7589,45.3277,45.4935,248174.0
2015-08-07 09:40:00,68.53,68.64,68.37,68.49,127039.0,45.4603,45.5333,45.3542,45.4338,127039.0
2015-08-07 09:45:00,68.43,68.53,68.17,68.28,105637.0,45.394,45.4603,45.2215,45.2945,105637.0
2015-08-07 09:50:00,68.29,68.71,68.29,68.65,62970.0,45.3011,45.5798,45.3011,45.5399,62970.0
2015-08-07 09:55:00,68.62,68.64,68.54,68.57,45289.0,45.52,45.5333,45.467,45.4869,45289.0
2015-08-07 10:00:00,68.55,68.58,68.27,68.45,148193.0,45.4736,45.4935,45.2879,45.4073,148193.0
2015-08-07 10:05:00,68.44,68.46,68.34,68.39,63072.0,45.4006,45.4139,45.3343,45.3675,63072.0
2015-08-07 10:10:00,68.35,68.43,68.18,68.19,100399.0,45.3409,45.394,45.2282,45.2348,100399.0
2015-08-07 10:15:00,68.22,68.25,67.9,68.14,126258.0,45.2547,45.2746,45.0424,45.2016,126258.0
2015-08-07 10:20:00,68.13,68.17,67.87,67.93,55091.0,45.195,45.2215,45.0225,45.0623,55091.0
2015-08-07 10:25:00,67.96,68.14,67.94,67.99,71699.0,45.0822,45.2016,45.069,45.1021,71699.0
2015-08-07 10:30:00,67.99,68.29,67.99,68.25,68270.0,45.1021,45.3011,45.1021,45.2746,68270.0
2015-08-07 10:35:00,68.24,68.43,68.21,68.41,53981.0,45.268,45.394,45.2481,45.3807,53981.0
2015-08-07 10:40:00,68.41,68.51,68.32,68.42,86867.0,45.3807,45.4471,45.321,45.3874,86867.0
2015-08-07 10:45:00,68.43,68.64,68.41,68.53,43502.0,45.394,45.5333,45.3807,45.4603,43502.0
2015-08-07 10:50:00,68.52,68.63,68.39,68.39,51241.0,45.4537,45.5267,45.3675,45.3675,51241.0
2015-08-07 10:55:00,68.39,68.4,68.25,68.29,52085.0,45.3675,45.3741,45.2746,45.3011,52085.0
2015-08-07 11:00:00,68.28,68.37,68.19,68.21,48521.0,45.2945,45.3542,45.2348,45.2481,48521.0
2015-08-07 11:05:00,68.21,68.31,68.2,68.26,62750.0,45.2481,45.3144,45.2414,45.2812,62750.0
2015-08-07 11:10:00,68.27,68.29,68.16,68.18,40696.0,45.2879,45.3011,45.2149,45.2282,40696.0
2015-08-07 11:15:00,68.16,68.23,68.11,68.16,48958.0,45.2149,45.2613,45.1817,45.2149,48958.0
2015-08-07 11:20:00,68.15,68.2,68.06,68.08,74432.0,45.2083,45.2414,45.1486,45.1618,74432.0
2015-08-07 11:25:00,68.09,68.23,68.06,68.21,68533.0,45.1685,45.2613,45.1486,45.2481,68533.0
2015-08-07 11:30:00,68.21,68.21,68.05,68.1,53434.0,45.2481,45.2481,45.1419,45.1751,53434.0
2015-08-07 11:35:00,68.1,68.17,68.03,68.03,108942.0,45.1751,45.2215,45.1287,45.1287,108942.0
2015-08-07 11:40:00,68.03,68.1,67.98,67.99,123035.0,45.1287,45.1751,45.0955,45.1021,123035.0
2015-08-07 11:45:00,67.98,67.99,67.92,67.95,46942.0,45.0955,45.1021,45.0557,45.0756,46942.0
2015-08-07 11:50:00,67.94,68.01,67.89,67.9,81449.0,45.069,45.1154,45.0358,45.0424,81449.0
2015-08-07 11:55:00,67.9,67.92,67.84,67.89,66209.0,45.0424,45.0557,45.0026,45.0358,66209.0
2015-08-07 12:00:00,67.88,67.91,67.77,67.77,132107.0,45.0292,45.0491,44.9562,44.9562,132107.0
2015-08-07 12:05:00,67.78,67.96,67.77,67.94,49333.0,44.9628,45.0822,44.9562,45.069,49333.0
2015-08-07 12:10:00,67.94,67.99,67.88,67.92,53550.0,45.069,45.1021,45.0292,45.0557,53550.0
2015-08-07 12:15:00,67.9,67.92,67.86,67.87,72717.0,45.0424,45.0557,45.0159,45.0225,72717.0
2015-08-07 12:20:00,67.87,67.9,67.82,67.89,82451.0,45.0225,45.0424,44.9894,45.0358,82451.0
2015-08-07 12:25:00,67.89,67.98,67.89,67.93,39025.0,45.0358,45.0955,45.0358,45.0623,39025.0
2015-08-07 12:30:00,67.93,67.94,67.86,67.91,27785.0,45.0623,45.069,45.0159,45.0491,27785.0
2015-08-07 12:35:00,67.91,67.94,67.85,67.91,68851.0,45.0491,45.069,45.0093,45.0491,68851.0
2015-08-07 12:40:00,67.91,67.95,67.89,67.94,79326.0,45.0491,45.0756,45.0358,45.069,79326.0
2015-08-07 12:45:00,67.95,67.96,67.86,67.87,34148.0,45.0756,45.0822,45.0159,45.0225,34148.0
2015-08-07 12:50:00,67.87,67.95,67.87,67.92,40231.0,45.0225,45.0756,45.0225,45.0557,40231.0
2015-08-07 12:55:00,67.92,67.96,67.9,67.93,33394.0,45.0557,45.0822,45.0424,45.0623,33394.0
2015-08-07 13:00:00,67.93,67.96,67.9,67.91,39081.0,45.0623,45.0822,45.0424,45.0491,39081.0
2015-08-07 13:05:00,67.91,67.99,67.9,67.95,35580.0,45.0491,45.1021,45.0424,45.0756,35580.0
2015-08-07 13:10:00,67.96,67.96,67.85,67.9,33971.0,45.0822,45.0822,45.0093,45.0424,33971.0
2015-08-07 13:15:00,67.9,67.96,67.9,67.92,23473.0,45.0424,45.0822,45.0424,45.0557,23473.0
2015-08-07 13:20:00,67.93,67.99,67.9,67.99,28972.0,45.0623,45.1021,45.0424,45.1021,28972.0
2015-08-07 13:25:00,67.98,67.99,67.87,67.94,37386.0,45.0955,45.1021,45.0225,45.069,37386.0
2015-08-07 13:30:00,67.94,68.01,67.93,68.0,42644.0,45.069,45.1154,45.0623,45.1088,42644.0
2015-08-07 13:35:00,67.99,68.02,67.99,68.0,37276.0,45.1021,45.122,45.1021,45.1088,37276.0
2015-08-07 13:40:00,68.0,68.02,67.95,67.97,43352.0,45.1088,45.122,45.0756,45.0889,43352.0
2015-08-07 13:45:00,67.98,68.09,67.97,68.07,42727.0,45.0955,45.1685,45.0889,45.1552,42727.0
2015-08-07 13:50:00,68.08,68.22,68.07,68.15,58278.0,45.1618,45.2547,45.1552,45.2083,58278.0
2015-08-07 13:55:00,68.14,68.14,68.0,68.07,33722.0,45.2016,45.2016,45.1088,45.1552,33722.0
2015-08-07 14:00:00,68.07,68.13,68.06,68.11,26491.0,45.1552,45.195,45.1486,45.1817,26491.0
2015-08-07 14:05:00,68.11,68.2,68.1,68.16,30691.0,45.1817,45.2414,45.1751,45.2149,30691.0
2015-08-07 14:10:00,68.16,68.18,68.06,68.17,34701.0,45.2149,45.2282,45.1486,45.2215,34701.0
2015-08-07 14:15:00,68.17,68.24,68.15,68.15,31469.0,45.2215,45.268,45.2083,45.2083,31469.0
2015-08-07 14:20:00,68.15,68.16,68.11,68.14,26238.0,45.2083,45.2149,45.1817,45.2016,26238.0
2015-08-07 14:25:00,68.14,68.21,68.12,68.14,31821.0,45.2016,45.2481,45.1884,45.2016,31821.0
2015-08-07 14:30:00,68.14,68.27,68.14,68.25,33432.0,45.2016,45.2879,45.2016,45.2746,33432.0
2015-08-07 14:35:00,68.25,68.33,68.24,68.25,35305.0,45.2746,45.3277,45.268,45.2746,35305.0
2015-08-07 14:40:00,68.26,68.35,68.22,68.34,46399.0,45.2812,45.3409,45.2547,45.3343,46399.0
2015-08-07 14:45:00,68.35,68.37,68.28,68.37,35671.0,45.3409,45.3542,45.2945,45.3542,35671.0
2015-08-07 14:50:00,68.37,68.44,68.31,68.33,52294.0,45.3542,45.4006,45.3144,45.3277,52294.0
2015-08-07 14:55:00,68.34,68.43,68.3,68.4,48990.0,45.3343,45.394,45.3078,45.3741,48990.0
2015-08-07 15:00:00,68.4,68.41,68.29,68.3,67978.0,45.3741,45.3807,45.3011,45.3078,67978.0
2015-08-07 15:05:00,68.3,68.31,68.22,68.28,88414.0,45.3078,45.3144,45.2547,45.2945,88414.0
2015-08-07 15:10:00,68.28,68.29,68.22,68.23,79761.0,45.2945,45.3011,45.2547,45.2613,79761.0
2015-08-07 15:15:00,68.23,68.25,68.16,68.24,103381.0,45.2613,45.2746,45.2149,45.268,103381.0
2015-08-07 15:20:00,68.24,68.4,68.23,68.39,84972.0,45.268,45.3741,45.2613,45.3675,84972.0
2015-08-07 15:25:00,68.39,68.52,68.37,68.49,86420.0,45.3675,45.4537,45.3542,45.4338,86420.0
2015-08-07 15:30:00,68.49,68.6,68.48,68.49,134960.0,45.4338,45.5068,45.4272,45.4338,134960.0
2015-08-07 15:35:00,68.48,68.6,68.44,68.6,166498.0,45.4272,45.5068,45.4006,45.5068,166498.0
2015-08-07 15:40:00,68.61,68.66,68.51,68.56,201128.0,45.5134,45.5466,45.4471,45.4802,201128.0
2015-08-07 15:45:00,68.55,68.66,68.53,68.64,129140.0,45.4736,45.5466,45.4603,45.5333,129140.0
2015-08-07 15:50:00,68.64,68.66,68.57,68.63,103953.0,45.5333,45.5466,45.4869,45.5267,103953.0
2015-08-07 15:55:00,68.63,68.65,68.56,68.64,223990.0,45.5267,45.5399,45.4802,45.5333,223990.0
2015-08-10 09:30:00,68.92,69.43,68.9,69.25,272044.0,45.7191,46.0574,45.7058,45.938,272044.0
2015-08-10 09:35:00,69.25,69.3,69.18,69.21,135640.0,45.938,45.9711,45.8915,45.9114,135640.0
2015-08-10 09:40:00,69.19,69.27,69.17,69.23,114462.0,45.8982,45.9512,45.8849,45.9247,114462.0
2015-08-10 09:45:00,69.25,69.28,69.19,69.24,172612.0,45.938,45.9579,45.8982,45.9313,172612.0
2015-08-10 09:50:00,69.24,69.39,69.22,69.3,115966.0,45.9313,46.0308,45.9181,45.9711,115966.0
2015-08-10 09:55:00,69.3,69.3,69.11,69.18,122204.0,45.9711,45.9711,45.8451,45.8915,122204.0
2015-08-10 10:00:00,69.18,69.2,69.06,69.09,138789.0,45.8915,45.9048,45.8119,45.8318,138789.0
2015-08-10 10:05:00,69.1,69.19,69.08,69.14,368863.0,45.8385,45.8982,45.8252,45.865,368863.0
2015-08-10 10:10:00,69.12,69.23,69.08,69.09,84028.0,45.8517,45.9247,45.8252,45.8318,84028.0
2015-08-10 10:15:00,69.1,69.1,69.04,69.08,48368.0,45.8385,45.8385,45.7987,45.8252,48368.0
2015-08-10 10:20:00,69.08,69.11,68.98,69.1,167052.0,45.8252,45.8451,45.7589,45.8385,167052.0
2015-08-10 10:25:00,69.13,69.15,69.04,69.06,373637.0,45.8584,45.8716,45.7987,45.8119,373637.0
2015-08-10 10:30:00,69.07,69.19,69.06,69.16,49055.0,45.8186,45.8982,45.8119,45.8783,49055.0
2015-08-10 10:35:00,69.16,69.17,69.0,69.05,49993.0,45.8783,45.8849,45.7721,45.8053,49993.0
2015-08-10 10:40:00,69.05,69.06,68.92,68.99,56950.0,45.8053,45.8119,45.7191,45.7655,56950.0
2015-08-10 10:45:00,68.99,69.08,68.98,69.07,34854.0,45.7655,45.8252,45.7589,45.8186,34854.0
2015-08-10 10:50:00,69.08,69.09,68.92,68.98,55268.0,45.8252,45.8318,45.7191,45.7589,55268.0
2015-08-10 10:55:00,68.98,69.0,68.85,68.92,86732.0,45.7589,45.7721,45.6726,45.7191,86732.0
2015-08-10 11:00:00,68.92,68.95,68.83,68.86,68950.0,45.7191,45.739,45.6594,45.6793,68950.0
2015-08-10 11:05:00,68.86,68.92,68.84,68.89,49089.0,45.6793,45.7191,45.666,45.6992,49089.0
2015-08-10 11:10:00,68.89,68.97,68.79,68.96,164299.0,45.6992,45.7522,45.6328,45.7456,164299.0
2015-08-10 11:15:00,68.98,69.08,68.97,69.03,75608.0,45.7589,45.8252,45.7522,45.792,75608.0
2015-08-10 11:20:00,69.02,69.05,68.99,69.03,52088.0,45.7854,45.8053,45.7655,45.792,52088.0
2015-08-10 11:25:00,69.03,69.07,69.0,69.03,42111.0,45.792,45.8186,45.7721,45.792,42111.0
2015-08-10 11:30:00,69.04,69.1,69.03,69.09,27860.0,45.7987,45.8385,45.792,45.8318,27860.0
2015-08-10 11:35:00,69.09,69.1,69.01,69.04,54154.0,45.8318,45.8385,45.7788,45.7987,54154.0
2015-08-10 11:40:00,69.04,69.05,68.97,69.0,43877.0,45.7987,45.8053,45.7522,45.7721,43877.0
2015-08-10 11:45:00,68.99,69.0,68.82,68.83,74855.0,45.7655,45.7721,45.6527,45.6594,74855.0
2015-08-10 11:50:00,68.82,68.91,68.76,68.81,54601.0,45.6527,45.7124,45.6129,45.6461,54601.0
2015-08-10 11:55:00,68.81,68.81,68.63,68.64,34432.0,45.6461,45.6461,45.5267,45.5333,34432.0
2015-08-10 12:00:00,68.63,68.63,68.5,68.59,112256.0,45.5267,45.5267,45.4404,45.5001,112256.0
2015-08-10 12:05:00,68.59,68.78,68.56,68.75,98293.0,45.5001,45.6262,45.4802,45.6063,98293.0
2015-08-10 12:10:00,68.74,68.9,68.71,68.9,244394.0,45.5997,45.7058,45.5798,45.7058,244394.0
2015-08-10 12:15:00,68.9,68.9,68.79,68.84,45547.0,45.7058,45.7058,45.6328,45.666,45547.0
2015-08-10 12:20:00,68.85,68.89,68.85,68.89,41349.0,45.6726,45.6992,45.6726,45.6992,41349.0
2015-08-10 12:25:00,68.88,68.89,68.78,68.88,195390.0,45.6925,45.6992,45.6262,45.6925,195390.0
2015-08-10 12:30:00,68.88,68.95,68.87,68.93,30037.0,45.6925,45.739,45.6859,45.7257,30037.0
2015-08-10 12:35:00,68.93,69.03,68.92,69.02,37448.0,45.7257,45.792,45.7191,45.7854,37448.0
2015-08-10 12:40:00,69.02,69.04,68.99,69.03,34484.0,45.7854,45.7987,45.7655,45.792,34484.0
2015-08-10 12:45:00,69.03,69.1,69.03,69.08,52560.0,45.792,45.8385,45.792,45.8252,52560.0
2015-08-10 12:50:00,69.07,69.07,69.01,69.03,53093.0,45.8186,45.8186,45.7788,45.792,53093.0
2015-08-10 12:55:00,69.04,69.05,69.02,69.04,25208.0,45.7987,45.8053,45.7854,45.7987,25208.0
2015-08-10 13:00:00,69.03,69.08,69.01,69.07,21218.0,45.792,45.8252,45.7788,45.8186,21218.0
2015-08-10 13:05:00,69.08,69.09,69.04,69.07,28717.0,45.8252,45.8318,45.7987,45.8186,28717.0
2015-08-10 13:10:00,69.07,69.1,69.06,69.09,43903.0,45.8186,45.8385,45.8119,45.8318,43903.0
2015-08-10 13:15:00,69.1,69.1,69.08,69.1,61479.0,45.8385,45.8385,45.8252,45.8385,61479.0
2015-08-10 13:20:00,69.09,69.1,69.07,69.09,40550.0,45.8318,45.8385,45.8186,45.8318,40550.0
2015-08-10 13:25:00,69.1,69.14,69.06,69.13,157815.0,45.8385,45.865,45.8119,45.8584,157815.0
2015-08-10 13:30:00,69.13,69.2,69.13,69.19,35164.0,45.8584,45.9048,45.8584,45.8982,35164.0
2015-08-10 13:35:00,69.2,69.2,69.12,69.18,36037.0,45.9048,45.9048,45.8517,45.8915,36037.0
2015-08-10 13:40:00,69.18,69.22,69.17,69.21,53651.0,45.8915,45.9181,45.8849,45.9114,53651.0
2015-08-10 13:45:00,69.21,69.24,69.19,69.23,36094.0,45.9114,45.9313,45.8982,45.9247,36094.0
2015-08-10 13:50:00,69.24,69.24,69.18,69.22,131461.0,45.9313,45.9313,45.8915,45.9181,131461.0
2015-08-10 13:55:00,69.22,69.22,69.19,69.2,80446.0,45.9181,45.9181,45.8982,45.9048,80446.0
2015-08-10 14:00:00,69.2,69.22,69.17,69.22,113119.0,45.9048,45.9181,45.8849,45.9181,113119.0
2015-08-10 14:05:00,69.22,69.23,69.19,69.23,43002.0,45.9181,45.9247,45.8982,45.9247,43002.0
2015-08-10 14:10:00,69.23,69.24,69.2,69.22,27212.0,45.9247,45.9313,45.9048,45.9181,27212.0
2015-08-10 14:15:00,69.22,69.24,69.2,69.23,125637.0,45.9181,45.9313,45.9048,45.9247,125637.0
2015-08-10 14:20:00,69.23,69.28,69.22,69.25,53254.0,45.9247,45.9579,45.9181,45.938,53254.0
2015-08-10 14:25:00,69.24,69.25,69.2,69.21,58518.0,45.9313,45.938,45.9048,45.9114,58518.0
2015-08-10 14:30:00,69.2,69.23,69.19,69.23,43902.0,45.9048,45.9247,45.8982,45.9247,43902.0
2015-08-10 14:35:00,69.23,69.23,69.19,69.23,50964.0,45.9247,45.9247,45.8982,45.9247,50964.0
2015-08-10 14:40:00,69.22,69.23,69.2,69.23,58467.0,45.9181,45.9247,45.9048,45.9247,58467.0
2015-08-10 14:45:00,69.23,69.24,69.2,69.23,48534.0,45.9247,45.9313,45.9048,45.9247,48534.0
2015-08-10 14:50:00,69.23,69.23,69.19,69.23,46374.0,45.9247,45.9247,45.8982,45.9247,46374.0
2015-08-10 14:55:00,69.22,69.23,69.2,69.22,85307.0,45.9181,45.9247,45.9048,45.9181,85307.0
2015-08-10 15:00:00,69.21,69.25,69.21,69.24,57640.0,45.9114,45.938,45.9114,45.9313,57640.0
2015-08-10 15:05:00,69.25,69.28,69.21,69.21,68778.0,45.938,45.9579,45.9114,45.9114,68778.0
2015-08-10 15:10:00,69.23,69.24,69.18,69.21,145535.0,45.9247,45.9313,45.8915,45.9114,145535.0
2015-08-10 15:15:00,69.21,69.27,69.21,69.24,61652.0,45.9114,45.9512,45.9114,45.9313,61652.0
2015-08-10 15:20:00,69.25,69.25,69.21,69.21,42354.0,45.938,45.938,45.9114,45.9114,42354.0
2015-08-10 15:25:00,69.21,69.23,69.14,69.14,89078.0,45.9114,45.9247,45.865,45.865,89078.0
2015-08-10 15:30:00,69.13,69.24,69.12,69.23,80918.0,45.8584,45.9313,45.8517,45.9247,80918.0
2015-08-10 15:35:00,69.22,69.22,69.18,69.22,92761.0,45.9181,45.9181,45.8915,45.9181,92761.0
2015-08-10 15:40:00,69.22,69.24,69.17,69.22,108410.0,45.9181,45.9313,45.8849,45.9181,108410.0
2015-08-10 15:45:00,69.22,69.26,69.21,69.24,282463.0,45.9181,45.9446,45.9114,45.9313,282463.0
2015-08-10 15:50:00,69.23,69.26,69.13,69.17,248861.0,45.9247,45.9446,45.8584,45.8849,248861.0
2015-08-10 15:55:00,69.17,69.23,69.14,69.22,238416.0,45.8849,45.9247,45.865,45.9181,238416.0
2015-08-11 09:30:00,68.5,69.21,68.5,69.1,158161.0,45.4404,45.9114,45.4404,45.8385,158161.0
2015-08-11 09:35:00,69.1,69.12,68.93,68.99,115119.0,45.8385,45.8517,45.7257,45.7655,115119.0
2015-08-11 09:40:00,69.01,69.29,68.97,69.26,61169.0,45.7788,45.9645,45.7522,45.9446,61169.0
2015-08-11 09:45:00,69.28,69.28,69.0,69.13,41665.0,45.9579,45.9579,45.7721,45.8584,41665.0
2015-08-11 09:50:00,69.13,69.13,68.99,69.01,75655.0,45.8584,45.8584,45.7655,45.7788,75655.0
2015-08-11 09:55:00,69.01,69.05,68.87,68.91,56124.0,45.7788,45.8053,45.6859,45.7124,56124.0
2015-08-11 10:00:00,68.89,69.01,68.86,68.91,95925.0,45.6992,45.7788,45.6793,45.7124,95925.0
2015-08-11 10:05:00,68.93,69.06,68.85,68.97,54765.0,45.7257,45.8119,45.6726,45.7522,54765.0
2015-08-11 10:10:00,68.95,69.01,68.84,69.0,50079.0,45.739,45.7788,45.666,45.7721,50079.0
2015-08-11 10:15:00,69.01,69.05,68.94,69.04,51628.0,45.7788,45.8053,45.7323,45.7987,51628.0
2015-08-11 10:20:00,69.04,69.15,68.92,69.04,56412.0,45.7987,45.8716,45.7191,45.7987,56412.0
2015-08-11 10:25:00,69.04,69.07,68.9,68.9,57868.0,45.7987,45.8186,45.7058,45.7058,57868.0
2015-08-11 10:30:00,68.9,68.94,68.84,68.85,62573.0,45.7058,45.7323,45.666,45.6726,62573.0
2015-08-11 10:35:00,68.84,68.9,68.81,68.88,67027.0,45.666,45.7058,45.6461,45.6925,67027.0
2015-08-11 10:40:00,68.87,69.08,68.85,68.99,72906.0,45.6859,45.8252,45.6726,45.7655,72906.0
2015-08-11 10:45:00,69.0,69.02,68.97,68.98,39553.0,45.7721,45.7854,45.7522,45.7589,39553.0
2015-08-11 10:50:00,68.98,69.01,68.94,69.01,45424.0,45.7589,45.7788,45.7323,45.7788,45424.0
2015-08-11 10:55:00,69.0,69.01,68.85,68.9,45371.0,45.7721,45.7788,45.6726,45.7058,45371.0
2015-08-11 11:00:00,68.91,68.94,68.81,68.83,57343.0,45.7124,45.7323,45.6461,45.6594,57343.0
2015-08-11 11:05:00,68.81,68.83,68.62,68.67,62302.0,45.6461,45.6594,45.52,45.5532,62302.0
2015-08-11 11:10:00,68.67,68.79,68.67,68.78,38791.0,45.5532,45.6328,45.5532,45.6262,38791.0
2015-08-11 11:15:00,68.78,68.78,68.7,68.77,60861.0,45.6262,45.6262,45.5731,45.6196,60861.0
2015-08-11 11:20:00,68.75,68.77,68.64,68.65,66814.0,45.6063,45.6196,45.5333,45.5399,66814.0
2015-08-11 11:25:00,68.65,68.65,68.51,68.57,58789.0,45.5399,45.5399,45.4471,45.4869,58789.0
2015-08-11 11:30:00,68.55,68.63,68.54,68.6,54001.0,45.4736,45.5267,45.467,45.5068,54001.0
2015-08-11 11:35:00,68.6,68.64,68.56,68.56,66566.0,45.5068,45.5333,45.4802,45.4802,66566.0
2015-08-11 11:40:00,68.57,68.57,68.45,68.45,50548.0,45.4869,45.4869,45.4073,45.4073,50548.0
2015-08-11 11:45:00,68.45,68.48,68.4,68.42,61431.0,45.4073,45.4272,45.3741,45.3874,61431.0
2015-08-11 11:50:00,68.41,68.51,68.4,68.47,146966.0,45.3807,45.4471,45.3741,45.4205,146966.0
2015-08-11 11:55:00,68.47,68.48,68.25,68.33,223706.0,45.4205,45.4272,45.2746,45.3277,223706.0
2015-08-11 12:00:00,68.33,68.37,68.28,68.33,60579.0,45.3277,45.3542,45.2945,45.3277,60579.0
2015-08-11 12:05:00,68.33,68.49,68.33,68.49,87502.0,45.3277,45.4338,45.3277,45.4338,87502.0
2015-08-11 12:10:00,68.48,68.54,68.46,68.49,94571.0,45.4272,45.467,45.4139,45.4338,94571.0
2015-08-11 12:15:00,68.5,68.52,68.47,68.47,45068.0,45.4404,45.4537,45.4205,45.4205,45068.0
2015-08-11 12:20:00,68.47,68.47,68.31,68.31,35625.0,45.4205,45.4205,45.3144,45.3144,35625.0
2015-08-11 12:25:00,68.3,68.49,68.29,68.43,35881.0,45.3078,45.4338,45.3011,45.394,35881.0
2015-08-11 12:30:00,68.42,68.55,68.42,68.5,39540.0,45.3874,45.4736,45.3874,45.4404,39540.0
2015-08-11 12:35:00,68.5,68.51,68.4,68.45,29223.0,45.4404,45.4471,45.3741,45.4073,29223.0
2015-08-11 12:40:00,68.44,68.49,68.43,68.43,27787.0,45.4006,45.4338,45.394,45.394,27787.0
2015-08-11 12:45:00,68.44,68.5,68.43,68.5,26931.0,45.4006,45.4404,45.394,45.4404,26931.0
2015-08-11 12:50:00,68.48,68.49,68.45,68.45,28375.0,45.4272,45.4338,45.4073,45.4073,28375.0
2015-08-11 12:55:00,68.45,68.45,68.31,68.33,28136.0,45.4073,45.4073,45.3144,45.3277,28136.0
2015-08-11 13:00:00,68.31,68.35,68.26,68.28,39119.0,45.3144,45.3409,45.2812,45.2945,39119.0
2015-08-11 13:05:00,68.29,68.33,68.23,68.29,62719.0,45.3011,45.3277,45.2613,45.3011,62719.0
2015-08-11 13:10:00,68.28,68.3,68.23,68.29,41247.0,45.2945,45.3078,45.2613,45.3011,41247.0
2015-08-11 13:15:00,68.28,68.29,68.15,68.2,60052.0,45.2945,45.3011,45.2083,45.2414,60052.0
2015-08-11 13:20:00,68.19,68.21,68.11,68.18,42648.0,45.2348,45.2481,45.1817,45.2282,42648.0
2015-08-11 13:25:00,68.18,68.23,68.14,68.17,36230.0,45.2282,45.2613,45.2016,45.2215,36230.0
2015-08-11 13:30:00,68.17,68.18,68.11,68.15,131705.0,45.2215,45.2282,45.1817,45.2083,131705.0
2015-08-11 13:35:00,68.15,68.22,68.13,68.17,46870.0,45.2083,45.2547,45.195,45.2215,46870.0
2015-08-11 13:40:00,68.17,68.17,68.09,68.11,117092.0,45.2215,45.2215,45.1685,45.1817,117092.0
2015-08-11 13:45:00,68.11,68.16,68.04,68.04,40809.0,45.1817,45.2149,45.1353,45.1353,40809.0
2015-08-11 13:50:00,68.05,68.07,68.0,68.03,83809.0,45.1419,45.1552,45.1088,45.1287,83809.0
2015-08-11 13:55:00,68.03,68.04,68.0,68.01,90274.0,45.1287,45.1353,45.1088,45.1154,90274.0
2015-08-11 14:00:00,68.0,68.06,67.97,67.97,156164.0,45.1088,45.1486,45.0889,45.0889,156164.0
2015-08-11 14:05:00,67.97,68.15,67.94,68.13,234968.0,45.0889,45.2083,45.069,45.195,234968.0
2015-08-11 14:10:00,68.14,68.15,68.02,68.03,41445.0,45.2016,45.2083,45.122,45.1287,41445.0
2015-08-11 14:15:00,68.03,68.06,68.01,68.02,48828.0,45.1287,45.1486,45.1154,45.122,48828.0
2015-08-11 14:20:00,68.02,68.1,68.01,68.1,46948.0,45.122,45.1751,45.1154,45.1751,46948.0
2015-08-11 14:25:00,68.1,68.19,68.05,68.09,146162.0,45.1751,45.2348,45.1419,45.1685,146162.0
2015-08-11 14:30:00,68.08,68.1,67.96,67.98,101477.0,45.1618,45.1751,45.0822,45.0955,101477.0
2015-08-11 14:35:00,67.98,68.14,67.98,68.06,96900.0,45.0955,45.2016,45.0955,45.1486,96900.0
2015-08-11 14:40:00,68.06,68.13,68.03,68.11,45143.0,45.1486,45.195,45.1287,45.1817,45143.0
2015-08-11 14:45:00,68.1,68.18,68.09,68.12,43514.0,45.1751,45.2282,45.1685,45.1884,43514.0
2015-08-11 14:50:00,68.12,68.18,68.1,68.17,52765.0,45.1884,45.2282,45.1751,45.2215,52765.0
2015-08-11 14:55:00,68.15,68.26,68.14,68.21,63790.0,45.2083,45.2812,45.2016,45.2481,63790.0
2015-08-11 15:00:00,68.21,68.25,68.17,68.18,61105.0,45.2481,45.2746,45.2215,45.2282,61105.0
2015-08-11 15:05:00,68.19,68.23,68.07,68.08,74715.0,45.2348,45.2613,45.1552,45.1618,74715.0
2015-08-11 15:10:00,68.09,68.18,68.04,68.18,68759.0,45.1685,45.2282,45.1353,45.2282,68759.0
2015-08-11 15:15:00,68.18,68.21,68.14,68.17,72618.0,45.2282,45.2481,45.2016,45.2215,72618.0
2015-08-11 15:20:00,68.18,68.19,68.11,68.17,63129.0,45.2282,45.2348,45.1817,45.2215,63129.0
2015-08-11 15:25:00,68.17,68.27,68.14,68.24,78804.0,45.2215,45.2879,45.2016,45.268,78804.0
2015-08-11 15:30:00,68.24,68.25,68.17,68.22,69062.0,45.268,45.2746,45.2215,45.2547,69062.0
2015-08-11 15:35:00,68.21,68.28,68.18,68.27,102946.0,45.2481,45.2945,45.2282,45.2879,102946.0
2015-08-11 15:40:00,68.27,68.36,68.24,68.29,128748.0,45.2879,45.3476,45.268,45.3011,128748.0
2015-08-11 15:45:00,68.29,68.38,68.22,68.31,220789.0,45.3011,45.3608,45.2547,45.3144,220789.0
2015-08-11 15:50:00,68.3,68.45,68.29,68.45,233583.0,45.3078,45.4073,45.3011,45.4073,233583.0
2015-08-11 15:55:00,68.44,68.44,68.2,68.25,641335.0,45.4006,45.4006,45.2414,45.2746,641335.0
2015-08-12 09:30:00,67.76,67.83,67.24,67.69,348981.0,44.9496,44.996,44.6046,44.9031,348981.0
2015-08-12 09:35:00,67.63,67.91,67.43,67.91,86283.0,44.8633,45.0491,44.7306,45.0491,86283.0
2015-08-12 09:40:00,67.91,68.16,67.82,67.9,69400.0,45.0491,45.2149,44.9894,45.0424,69400.0
2015-08-12 09:45:00,67.87,68.31,67.87,67.87,114873.0,45.0225,45.3144,45.0225,45.0225,114873.0
2015-08-12 09:50:00,67.86,68.05,67.75,68.02,97181.0,45.0159,45.1419,44.9429,45.122,97181.0
2015-08-12 09:55:00,68.03,68.19,67.98,67.98,47635.0,45.1287,45.2348,45.0955,45.0955,47635.0
2015-08-12 10:00:00,67.99,68.04,67.93,68.03,68043.0,45.1021,45.1353,45.0623,45.1287,68043.0
2015-08-12 10:05:00,68.03,68.04,67.79,67.8,79646.0,45.1287,45.1353,44.9695,44.9761,79646.0
2015-08-12 10:10:00,67.78,67.81,67.56,67.6,69201.0,44.9628,44.9827,44.8169,44.8434,69201.0
2015-08-12 10:15:00,67.6,67.76,67.59,67.64,112156.0,44.8434,44.9496,44.8368,44.87,112156.0
2015-08-12 10:20:00,67.66,67.7,67.37,67.39,181763.0,44.8832,44.9098,44.6908,44.7041,181763.0
2015-08-12 10:25:00,67.39,67.55,67.39,67.45,110434.0,44.7041,44.8102,44.7041,44.7439,110434.0
2015-08-12 10:30:00,67.45,67.6,67.37,67.6,62767.0,44.7439,44.8434,44.6908,44.8434,62767.0
2015-08-12 10:35:00,67.58,67.66,67.54,67.66,124064.0,44.8301,44.8832,44.8036,44.8832,124064.0
2015-08-12 10:40:00,67.66,67.71,67.6,67.66,135912.0,44.8832,44.9164,44.8434,44.8832,135912.0
2015-08-12 10:45:00,67.65,67.72,67.59,67.66,205917.0,44.8766,44.923,44.8368,44.8832,205917.0
2015-08-12 10:50:00,67.66,67.74,67.5,67.53,168256.0,44.8832,44.9363,44.7771,44.797,168256.0
2015-08-12 10:55:00,67.52,67.55,67.41,67.54,174106.0,44.7903,44.8102,44.7174,44.8036,174106.0
2015-08-12 11:00:00,67.52,67.55,67.5,67.53,69496.0,44.7903,44.8102,44.7771,44.797,69496.0
2015-08-12 11:05:00,67.53,67.71,67.5,67.7,83027.0,44.797,44.9164,44.7771,44.9098,83027.0
2015-08-12 11:10:00,67.7,67.78,67.69,67.7,84712.0,44.9098,44.9628,44.9031,44.9098,84712.0
2015-08-12 11:15:00,67.69,67.93,67.69,67.92,50903.0,44.9031,45.0623,44.9031,45.0557,50903.0
2015-08-12 11:20:00,67.91,67.98,67.9,67.95,71369.0,45.0491,45.0955,45.0424,45.0756,71369.0
2015-08-12 11:25:00,67.95,68.13,67.88,68.1,99374.0,45.0756,45.195,45.0292,45.1751,99374.0
2015-08-12 11:30:00,68.09,68.14,68.02,68.13,63857.0,45.1685,45.2016,45.122,45.195,63857.0
2015-08-12 11:35:00,68.14,68.23,68.01,68.01,80992.0,45.2016,45.2613,45.1154,45.1154,80992.0
2015-08-12 11:40:00,68.01,68.04,67.83,67.83,126199.0,45.1154,45.1353,44.996,44.996,126199.0
2015-08-12 11:45:00,67.83,67.85,67.8,67.84,53047.0,44.996,45.0093,44.9761,45.0026,53047.0
2015-08-12 11:50:00,67.85,67.91,67.8,67.84,95048.0,45.0093,45.0491,44.9761,45.0026,95048.0
2015-08-12 11:55:00,67.84,67.9,67.78,67.79,35580.0,45.0026,45.0424,44.9628,44.9695,35580.0
2015-08-12 12:00:00,67.79,67.88,67.76,67.78,29511.0,44.9695,45.0292,44.9496,44.9628,29511.0
2015-08-12 12:05:00,67.78,67.85,67.74,67.74,56840.0,44.9628,45.0093,44.9363,44.9363,56840.0
2015-08-12 12:10:00,67.74,67.93,67.7,67.91,57778.0,44.9363,45.0623,44.9098,45.0491,57778.0
2015-08-12 12:15:00,67.9,67.97,67.87,67.9,26590.0,45.0424,45.0889,45.0225,45.0424,26590.0
2015-08-12 12:20:00,67.93,67.95,67.88,67.92,53547.0,45.0623,45.0756,45.0292,45.0557,53547.0
2015-08-12 12:25:00,67.93,67.93,67.81,67.89,90586.0,45.0623,45.0623,44.9827,45.0358,90586.0
2015-08-12 12:30:00,67.9,68.03,67.88,68.02,58445.0,45.0424,45.1287,45.0292,45.122,58445.0
2015-08-12 12:35:00,68.02,68.13,68.02,68.13,79835.0,45.122,45.195,45.122,45.195,79835.0
2015-08-12 12:40:00,68.14,68.36,68.12,68.36,53940.0,45.2016,45.3476,45.1884,45.3476,53940.0
2015-08-12 12:45:00,68.36,68.42,68.25,68.26,106361.0,45.3476,45.3874,45.2746,45.2812,106361.0
2015-08-12 12:50:00,68.25,68.33,68.22,68.3,28689.0,45.2746,45.3277,45.2547,45.3078,28689.0
2015-08-12 12:55:00,68.28,68.3,68.21,68.25,34049.0,45.2945,45.3078,45.2481,45.2746,34049.0
2015-08-12 13:00:00,68.25,68.42,68.24,68.4,60200.0,45.2746,45.3874,45.268,45.3741,60200.0
2015-08-12 13:05:00,68.38,68.38,68.23,68.24,55859.0,45.3608,45.3608,45.2613,45.268,55859.0
2015-08-12 13:10:00,68.25,68.29,68.19,68.25,119057.0,45.2746,45.3011,45.2348,45.2746,119057.0
2015-08-12 13:15:00,68.24,68.31,68.2,68.29,40970.0,45.268,45.3144,45.2414,45.3011,40970.0
2015-08-12 13:20:00,68.28,68.38,68.27,68.38,18985.0,45.2945,45.3608,45.2879,45.3608,18985.0
2015-08-12 13:25:00,68.38,68.39,68.2,68.2,30780.0,45.3608,45.3675,45.2414,45.2414,30780.0
2015-08-12 13:30:00,68.21,68.4,68.16,68.38,71682.0,45.2481,45.3741,45.2149,45.3608,71682.0
2015-08-12 13:35:00,68.39,68.39,68.32,68.36,37252.0,45.3675,45.3675,45.321,45.3476,37252.0
2015-08-12 13:40:00,68.36,68.36,68.29,68.33,52089.0,45.3476,45.3476,45.3011,45.3277,52089.0
2015-08-12 13:45:00,68.33,68.37,68.27,68.35,101413.0,45.3277,45.3542,45.2879,45.3409,101413.0
2015-08-12 13:50:00,68.36,68.38,68.33,68.38,127498.0,45.3476,45.3608,45.3277,45.3608,127498.0
2015-08-12 13:55:00,68.38,68.41,68.36,68.4,95075.0,45.3608,45.3807,45.3476,45.3741,95075.0
2015-08-12 14:00:00,68.4,68.4,68.33,68.34,73153.0,45.3741,45.3741,45.3277,45.3343,73153.0
2015-08-12 14:05:00,68.34,68.44,68.31,68.44,75540.0,45.3343,45.4006,45.3144,45.4006,75540.0
2015-08-12 14:10:00,68.44,68.46,68.41,68.43,68943.0,45.4006,45.4139,45.3807,45.394,68943.0
2015-08-12 14:15:00,68.43,68.44,68.29,68.36,61377.0,45.394,45.4006,45.3011,45.3476,61377.0
2015-08-12 14:20:00,68.35,68.38,68.3,68.31,54843.0,45.3409,45.3608,45.3078,45.3144,54843.0
2015-08-12 14:25:00,68.31,68.51,68.3,68.37,233001.0,45.3144,45.4471,45.3078,45.3542,233001.0
2015-08-12 14:30:00,68.37,68.38,68.25,68.35,102230.0,45.3542,45.3608,45.2746,45.3409,102230.0
2015-08-12 14:35:00,68.34,68.46,68.32,68.45,97558.0,45.3343,45.4139,45.321,45.4073,97558.0
2015-08-12 14:40:00,68.47,68.5,68.4,68.5,166026.0,45.4205,45.4404,45.3741,45.4404,166026.0
2015-08-12 14:45:00,68.5,68.61,68.48,68.56,105410.0,45.4404,45.5134,45.4272,45.4802,105410.0
2015-08-12 14:50:00,68.56,68.65,68.5,68.65,76929.0,45.4802,45.5399,45.4404,45.5399,76929.0
2015-08-12 14:55:00,68.65,68.76,68.62,68.73,58853.0,45.5399,45.6129,45.52,45.593,58853.0
2015-08-12 15:00:00,68.73,68.77,68.63,68.64,97875.0,45.593,45.6196,45.5267,45.5333,97875.0
2015-08-12 15:05:00,68.64,68.71,68.6,68.68,56683.0,45.5333,45.5798,45.5068,45.5599,56683.0
2015-08-12 15:10:00,68.67,68.69,68.61,68.69,38905.0,45.5532,45.5665,45.5134,45.5665,38905.0
2015-08-12 15:15:00,68.69,68.75,68.62,68.75,55399.0,45.5665,45.6063,45.52,45.6063,55399.0
2015-08-12 15:20:00,68.75,68.81,68.72,68.81,88149.0,45.6063,45.6461,45.5864,45.6461,88149.0
2015-08-12 15:25:00,68.8,68.88,68.78,68.81,106040.0,45.6395,45.6925,45.6262,45.6461,106040.0
2015-08-12 15:30:00,68.81,68.91,68.78,68.9,137047.0,45.6461,45.7124,45.6262,45.7058,137047.0
2015-08-12 15:35:00,68.9,68.92,68.77,68.8,91240.0,45.7058,45.7191,45.6196,45.6395,91240.0
2015-08-12 15:40:00,68.8,68.83,68.79,68.82,161312.0,45.6395,45.6594,45.6328,45.6527,161312.0
2015-08-12 15:45:00,68.82,68.89,68.79,68.88,174435.0,45.6527,45.6992,45.6328,45.6925,174435.0
2015-08-12 15:50:00,68.88,68.88,68.69,68.81,330345.0,45.6925,45.6925,45.5665,45.6461,330345.0
2015-08-12 15:55:00,68.81,68.81,68.71,68.76,431310.0,45.6461,45.6461,45.5798,45.6129,431310.0
2015-08-13 09:30:00,68.68,69.03,68.52,68.98,113681.0,45.5599,45.792,45.4537,45.7589,113681.0
2015-08-13 09:35:00,68.96,69.03,68.74,68.75,115364.0,45.7456,45.792,45.5997,45.6063,115364.0
2015-08-13 09:40:00,68.74,68.92,68.65,68.77,92749.0,45.5997,45.7191,45.5399,45.6196,92749.0
2015-08-13 09:45:00,68.75,68.8,68.56,68.58,105216.0,45.6063,45.6395,45.4802,45.4935,105216.0
2015-08-13 09:50:00,68.56,68.7,68.41,68.64,117465.0,45.4802,45.5731,45.3807,45.5333,117465.0
2015-08-13 09:55:00,68.65,68.72,68.41,68.42,110297.0,45.5399,45.5864,45.3807,45.3874,110297.0
2015-08-13 10:00:00,68.38,68.41,68.21,68.23,98396.0,45.3608,45.3807,45.2481,45.2613,98396.0
2015-08-13 10:05:00,68.23,68.52,68.23,68.5,103896.0,45.2613,45.4537,45.2613,45.4404,103896.0
2015-08-13 10:10:00,68.49,68.55,68.39,68.43,133191.0,45.4338,45.4736,45.3675,45.394,133191.0
2015-08-13 10:15:00,68.42,68.54,68.36,68.43,73518.0,45.3874,45.467,45.3476,45.394,73518.0
2015-08-13 10:20:00,68.43,68.46,68.34,68.38,52907.0,45.394,45.4139,45.3343,45.3608,52907.0
2015-08-13 10:25:00,68.37,68.45,68.27,68.42,63048.0,45.3542,45.4073,45.2879,45.3874,63048.0
2015-08-13 10:30:00,68.43,68.44,68.27,68.27,72529.0,45.394,45.4006,45.2879,45.2879,72529.0
2015-08-13 10:35:00,68.28,68.49,68.27,68.45,66866.0,45.2945,45.4338,45.2879,45.4073,66866.0
2015-08-13 10:40:00,68.45,68.55,68.44,68.52,54054.0,45.4073,45.4736,45.4006,45.4537,54054.0
2015-08-13 10:45:00,68.54,68.67,68.53,68.6,73432.0,45.467,45.5532,45.4603,45.5068,73432.0
2015-08-13 10:50:00,68.6,68.75,68.55,68.73,77874.0,45.5068,45.6063,45.4736,45.593,77874.0
2015-08-13 10:55:00,68.72,68.81,68.63,68.72,47175.0,45.5864,45.6461,45.5267,45.5864,47175.0
2015-08-13 11:00:00,68.7,68.8,68.62,68.66,48012.0,45.5731,45.6395,45.52,45.5466,48012.0
2015-08-13 11:05:00,68.66,68.7,68.6,68.67,44660.0,45.5466,45.5731,45.5068,45.5532,44660.0
2015-08-13 11:10:00,68.66,68.77,68.58,68.77,54954.0,45.5466,45.6196,45.4935,45.6196,54954.0
2015-08-13 11:15:00,68.77,68.93,68.77,68.92,40524.0,45.6196,45.7257,45.6196,45.7191,40524.0
2015-08-13 11:20:00,68.93,68.93,68.85,68.92,45235.0,45.7257,45.7257,45.6726,45.7191,45235.0
2015-08-13 11:25:00,68.91,68.94,68.83,68.9,61289.0,45.7124,45.7323,45.6594,45.7058,61289.0
2015-08-13 11:30:00,68.9,68.97,68.83,68.96,49038.0,45.7058,45.7522,45.6594,45.7456,49038.0
2015-08-13 11:35:00,68.96,68.98,68.88,68.9,48279.0,45.7456,45.7589,45.6925,45.7058,48279.0
2015-08-13 11:40:00,68.89,68.98,68.87,68.97,39839.0,45.6992,45.7589,45.6859,45.7522,39839.0
2015-08-13 11:45:00,68.97,69.09,68.96,69.08,51702.0,45.7522,45.8318,45.7456,45.8252,51702.0
2015-08-13 11:50:00,69.08,69.09,69.0,69.03,91287.0,45.8252,45.8318,45.7721,45.792,91287.0
2015-08-13 11:55:00,69.03,69.03,68.93,68.97,63421.0,45.792,45.792,45.7257,45.7522,63421.0
2015-08-13 12:00:00,68.97,68.98,68.92,68.95,102745.0,45.7522,45.7589,45.7191,45.739,102745.0
2015-08-13 12:05:00,68.95,68.98,68.88,68.89,67854.0,45.739,45.7589,45.6925,45.6992,67854.0
2015-08-13 12:10:00,68.89,68.97,68.87,68.95,33040.0,45.6992,45.7522,45.6859,45.739,33040.0
2015-08-13 12:15:00,68.95,68.96,68.89,68.9,35724.0,45.739,45.7456,45.6992,45.7058,35724.0
2015-08-13 12:20:00,68.89,68.96,68.88,68.95,36179.0,45.6992,45.7456,45.6925,45.739,36179.0
2015-08-13 12:25:00,68.94,68.97,68.93,68.96,51107.0,45.7323,45.7522,45.7257,45.7456,51107.0
2015-08-13 12:30:00,68.97,68.97,68.92,68.97,40460.0,45.7522,45.7522,45.7191,45.7522,40460.0
2015-08-13 12:35:00,68.97,68.97,68.89,68.94,28476.0,45.7522,45.7522,45.6992,45.7323,28476.0
2015-08-13 12:40:00,68.93,68.95,68.84,68.91,35257.0,45.7257,45.739,45.666,45.7124,35257.0
2015-08-13 12:45:00,68.93,68.96,68.89,68.92,52105.0,45.7257,45.7456,45.6992,45.7191,52105.0
2015-08-13 12:50:00,68.93,68.96,68.89,68.93,51647.0,45.7257,45.7456,45.6992,45.7257,51647.0
2015-08-13 12:55:00,68.93,68.96,68.91,68.93,28480.0,45.7257,45.7456,45.7124,45.7257,28480.0
2015-08-13 13:00:00,68.92,68.96,68.9,68.94,32104.0,45.7191,45.7456,45.7058,45.7323,32104.0
2015-08-13 13:05:00,68.95,68.96,68.93,68.95,45115.0,45.739,45.7456,45.7257,45.739,45115.0
2015-08-13 13:10:00,68.95,68.96,68.91,68.95,71254.0,45.739,45.7456,45.7124,45.739,71254.0
2015-08-13 13:15:00,68.95,68.96,68.82,68.83,38215.0,45.739,45.7456,45.6527,45.6594,38215.0
2015-08-13 13:20:00,68.84,68.92,68.84,68.92,42024.0,45.666,45.7191,45.666,45.7191,42024.0
2015-08-13 13:25:00,68.92,68.92,68.89,68.91,29130.0,45.7191,45.7191,45.6992,45.7124,29130.0
2015-08-13 13:30:00,68.91,68.96,68.9,68.93,44865.0,45.7124,45.7456,45.7058,45.7257,44865.0
2015-08-13 13:35:00,68.93,68.93,68.89,68.93,40271.0,45.7257,45.7257,45.6992,45.7257,40271.0
2015-08-13 13:40:00,68.93,68.93,68.83,68.86,33688.0,45.7257,45.7257,45.6594,45.6793,33688.0
2015-08-13 13:45:00,68.86,68.96,68.84,68.92,30602.0,45.6793,45.7456,45.666,45.7191,30602.0
2015-08-13 13:50:00,68.92,68.94,68.81,68.88,33830.0,45.7191,45.7323,45.6461,45.6925,33830.0
2015-08-13 13:55:00,68.88,68.89,68.84,68.87,30760.0,45.6925,45.6992,45.666,45.6859,30760.0
2015-08-13 14:00:00,68.88,68.93,68.84,68.86,56698.0,45.6925,45.7257,45.666,45.6793,56698.0
2015-08-13 14:05:00,68.86,68.93,68.85,68.88,37273.0,45.6793,45.7257,45.6726,45.6925,37273.0
2015-08-13 14:10:00,68.88,68.89,68.84,68.85,37109.0,45.6925,45.6992,45.666,45.6726,37109.0
2015-08-13 14:15:00,68.85,68.88,68.82,68.86,33940.0,45.6726,45.6925,45.6527,45.6793,33940.0
2015-08-13 14:20:00,68.87,68.88,68.84,68.87,45179.0,45.6859,45.6925,45.666,45.6859,45179.0
2015-08-13 14:25:00,68.86,68.88,68.82,68.83,42374.0,45.6793,45.6925,45.6527,45.6594,42374.0
2015-08-13 14:30:00,68.83,68.85,68.8,68.81,48141.0,45.6594,45.6726,45.6395,45.6461,48141.0
2015-08-13 14:35:00,68.81,68.84,68.79,68.82,50817.0,45.6461,45.666,45.6328,45.6527,50817.0
2015-08-13 14:40:00,68.82,68.86,68.8,68.81,49857.0,45.6527,45.6793,45.6395,45.6461,49857.0
2015-08-13 14:45:00,68.81,68.82,68.77,68.82,42690.0,45.6461,45.6527,45.6196,45.6527,42690.0
2015-08-13 14:50:00,68.83,68.88,68.78,68.87,66598.0,45.6594,45.6925,45.6262,45.6859,66598.0
2015-08-13 14:55:00,68.87,68.87,68.82,68.84,36557.0,45.6859,45.6859,45.6527,45.666,36557.0
2015-08-13 15:00:00,68.84,68.87,68.8,68.81,61763.0,45.666,45.6859,45.6395,45.6461,61763.0
2015-08-13 15:05:00,68.8,68.81,68.74,68.75,85253.0,45.6395,45.6461,45.5997,45.6063,85253.0
2015-08-13 15:10:00,68.74,68.8,68.67,68.79,64723.0,45.5997,45.6395,45.5532,45.6328,64723.0
2015-08-13 15:15:00,68.78,68.79,68.72,68.75,62723.0,45.6262,45.6328,45.5864,45.6063,62723.0
2015-08-13 15:20:00,68.75,68.77,68.63,68.67,58490.0,45.6063,45.6196,45.5267,45.5532,58490.0
2015-08-13 15:25:00,68.67,68.75,68.66,68.68,73712.0,45.5532,45.6063,45.5466,45.5599,73712.0
2015-08-13 15:30:00,68.67,68.68,68.5,68.51,81376.0,45.5532,45.5599,45.4404,45.4471,81376.0
2015-08-13 15:35:00,68.52,68.53,68.41,68.53,82594.0,45.4537,45.4603,45.3807,45.4603,82594.0
2015-08-13 15:40:00,68.54,68.59,68.49,68.56,109531.0,45.467,45.5001,45.4338,45.4802,109531.0
2015-08-13 15:45:00,68.56,68.69,68.52,68.61,218814.0,45.4802,45.5665,45.4537,45.5134,218814.0
2015-08-13 15:50:00,68.61,68.7,68.58,68.69,123756.0,45.5134,45.5731,45.4935,45.5665,123756.0
2015-08-13 15:55:00,68.68,68.68,68.52,68.53,319824.0,45.5599,45.5599,45.4537,45.4603,319824.0
2015-08-14 09:30:00,68.56,69.0,68.46,68.93,290523.0,45.4802,45.7721,45.4139,45.7257,290523.0
2015-08-14 09:35:00,68.89,69.22,68.8,69.16,106809.0,45.6992,45.9181,45.6395,45.8783,106809.0
2015-08-14 09:40:00,69.13,69.39,68.99,69.32,207180.0,45.8584,46.0308,45.7655,45.9844,207180.0
2015-08-14 09:45:00,69.34,69.42,69.25,69.34,90146.0,45.9977,46.0507,45.938,45.9977,90146.0
2015-08-14 09:50:00,69.34,69.44,69.32,69.32,94353.0,45.9977,46.064,45.9844,45.9844,94353.0
2015-08-14 09:55:00,69.32,69.36,69.21,69.24,76970.0,45.9844,46.0109,45.9114,45.9313,76970.0
2015-08-14 10:00:00,69.24,69.29,69.14,69.22,88825.0,45.9313,45.9645,45.865,45.9181,88825.0
2015-08-14 10:05:00,69.22,69.23,68.96,68.98,70652.0,45.9181,45.9247,45.7456,45.7589,70652.0
2015-08-14 10:10:00,68.98,69.07,68.93,68.98,60796.0,45.7589,45.8186,45.7257,45.7589,60796.0
2015-08-14 10:15:00,68.99,69.07,68.95,69.04,62834.0,45.7655,45.8186,45.739,45.7987,62834.0
2015-08-14 10:20:00,69.05,69.12,68.99,69.11,64017.0,45.8053,45.8517,45.7655,45.8451,64017.0
2015-08-14 10:25:00,69.12,69.12,68.94,68.94,112259.0,45.8517,45.8517,45.7323,45.7323,112259.0
2015-08-14 10:30:00,68.94,69.07,68.94,69.03,47193.0,45.7323,45.8186,45.7323,45.792,47193.0
2015-08-14 10:35:00,69.02,69.06,68.9,68.97,47965.0,45.7854,45.8119,45.7058,45.7522,47965.0
2015-08-14 10:40:00,68.97,69.01,68.91,68.93,56145.0,45.7522,45.7788,45.7124,45.7257,56145.0
2015-08-14 10:45:00,68.93,68.93,68.75,68.79,52490.0,45.7257,45.7257,45.6063,45.6328,52490.0
2015-08-14 10:50:00,68.77,68.85,68.76,68.79,69639.0,45.6196,45.6726,45.6129,45.6328,69639.0
2015-08-14 10:55:00,68.76,68.84,68.73,68.73,43227.0,45.6129,45.666,45.593,45.593,43227.0
2015-08-14 11:00:00,68.73,68.77,68.68,68.69,39744.0,45.593,45.6196,45.5599,45.5665,39744.0
2015-08-14 11:05:00,68.68,68.68,68.5,68.53,134071.0,45.5599,45.5599,45.4404,45.4603,134071.0
2015-08-14 11:10:00,68.52,68.64,68.5,68.51,72033.0,45.4537,45.5333,45.4404,45.4471,72033.0
2015-08-14 11:15:00,68.51,68.52,68.41,68.48,72961.0,45.4471,45.4537,45.3807,45.4272,72961.0
2015-08-14 11:20:00,68.48,68.54,68.44,68.52,58912.0,45.4272,45.467,45.4006,45.4537,58912.0
2015-08-14 11:25:00,68.52,68.66,68.52,68.65,89294.0,45.4537,45.5466,45.4537,45.5399,89294.0
2015-08-14 11:30:00,68.65,68.66,68.44,68.5,92062.0,45.5399,45.5466,45.4006,45.4404,92062.0
2015-08-14 11:35:00,68.5,68.56,68.45,68.56,46275.0,45.4404,45.4802,45.4073,45.4802,46275.0
2015-08-14 11:40:00,68.57,68.77,68.57,68.77,48078.0,45.4869,45.6196,45.4869,45.6196,48078.0
2015-08-14 11:45:00,68.77,68.84,68.71,68.75,55039.0,45.6196,45.666,45.5798,45.6063,55039.0
2015-08-14 11:50:00,68.75,68.81,68.73,68.8,25888.0,45.6063,45.6461,45.593,45.6395,25888.0
2015-08-14 11:55:00,68.81,68.85,68.73,68.76,35251.0,45.6461,45.6726,45.593,45.6129,35251.0
2015-08-14 12:00:00,68.76,68.84,68.75,68.8,42077.0,45.6129,45.666,45.6063,45.6395,42077.0
2015-08-14 12:05:00,68.8,68.81,68.71,68.72,71063.0,45.6395,45.6461,45.5798,45.5864,71063.0
2015-08-14 12:10:00,68.73,68.73,68.62,68.65,40722.0,45.593,45.593,45.52,45.5399,40722.0
2015-08-14 12:15:00,68.65,68.89,68.62,68.87,49538.0,45.5399,45.6992,45.52,45.6859,49538.0
2015-08-14 12:20:00,68.86,68.86,68.73,68.77,30831.0,45.6793,45.6793,45.593,45.6196,30831.0
2015-08-14 12:25:00,68.77,68.88,68.77,68.88,42520.0,45.6196,45.6925,45.6196,45.6925,42520.0
2015-08-14 12:30:00,68.88,68.97,68.86,68.95,49135.0,45.6925,45.7522,45.6793,45.739,49135.0
2015-08-14 12:35:00,68.96,68.96,68.86,68.93,37226.0,45.7456,45.7456,45.6793,45.7257,37226.0
2015-08-14 12:40:00,68.93,68.96,68.87,68.88,51257.0,45.7257,45.7456,45.6859,45.6925,51257.0
2015-08-14 12:45:00,68.87,68.87,68.68,68.68,36620.0,45.6859,45.6859,45.5599,45.5599,36620.0
2015-08-14 12:50:00,68.68,68.89,68.67,68.89,38380.0,45.5599,45.6992,45.5532,45.6992,38380.0
2015-08-14 12:55:00,68.89,68.95,68.83,68.91,50110.0,45.6992,45.739,45.6594,45.7124,50110.0
2015-08-14 13:00:00,68.92,68.93,68.78,68.78,28148.0,45.7191,45.7257,45.6262,45.6262,28148.0
2015-08-14 13:05:00,68.79,68.85,68.78,68.78,21573.0,45.6328,45.6726,45.6262,45.6262,21573.0
2015-08-14 13:10:00,68.78,68.79,68.74,68.77,47861.0,45.6262,45.6328,45.5997,45.6196,47861.0
2015-08-14 13:15:00,68.77,68.83,68.71,68.73,54783.0,45.6196,45.6594,45.5798,45.593,54783.0
2015-08-14 13:20:00,68.73,68.75,68.7,68.73,32469.0,45.593,45.6063,45.5731,45.593,32469.0
2015-08-14 13:25:00,68.72,68.79,68.72,68.79,24209.0,45.5864,45.6328,45.5864,45.6328,24209.0
2015-08-14 13:30:00,68.79,68.86,68.78,68.83,37978.0,45.6328,45.6793,45.6262,45.6594,37978.0
2015-08-14 13:35:00,68.83,68.85,68.82,68.83,25909.0,45.6594,45.6726,45.6527,45.6594,25909.0
2015-08-14 13:40:00,68.84,68.84,68.71,68.72,57604.0,45.666,45.666,45.5798,45.5864,57604.0
2015-08-14 13:45:00,68.71,68.72,68.66,68.67,45736.0,45.5798,45.5864,45.5466,45.5532,45736.0
2015-08-14 13:50:00,68.68,68.7,68.61,68.68,42236.0,45.5599,45.5731,45.5134,45.5599,42236.0
2015-08-14 13:55:00,68.69,68.74,68.66,68.7,29982.0,45.5665,45.5997,45.5466,45.5731,29982.0
2015-08-14 14:00:00,68.71,68.72,68.65,68.71,34372.0,45.5798,45.5864,45.5399,45.5798,34372.0
2015-08-14 14:05:00,68.71,68.71,68.58,68.6,43785.0,45.5798,45.5798,45.4935,45.5068,43785.0
2015-08-14 14:10:00,68.61,68.74,68.61,68.74,42630.0,45.5134,45.5997,45.5134,45.5997,42630.0
2015-08-14 14:15:00,68.75,68.75,68.67,68.7,33973.0,45.6063,45.6063,45.5532,45.5731,33973.0
2015-08-14 14:20:00,68.7,68.71,68.63,68.65,38891.0,45.5731,45.5798,45.5267,45.5399,38891.0
2015-08-14 14:25:00,68.65,68.66,68.6,68.61,42878.0,45.5399,45.5466,45.5068,45.5134,42878.0
2015-08-14 14:30:00,68.61,68.71,68.54,68.69,38550.0,45.5134,45.5798,45.467,45.5665,38550.0
2015-08-14 14:35:00,68.69,68.7,68.64,68.7,43128.0,45.5665,45.5731,45.5333,45.5731,43128.0
2015-08-14 14:40:00,68.7,68.75,68.67,68.73,39885.0,45.5731,45.6063,45.5532,45.593,39885.0
2015-08-14 14:45:00,68.74,68.78,68.73,68.78,40896.0,45.5997,45.6262,45.593,45.6262,40896.0
2015-08-14 14:50:00,68.78,68.79,68.67,68.75,54738.0,45.6262,45.6328,45.5532,45.6063,54738.0
2015-08-14 14:55:00,68.75,68.78,68.7,68.74,60460.0,45.6063,45.6262,45.5731,45.5997,60460.0
2015-08-14 15:00:00,68.74,68.88,68.74,68.86,46916.0,45.5997,45.6925,45.5997,45.6793,46916.0
2015-08-14 15:05:00,68.87,68.88,68.79,68.81,41364.0,45.6859,45.6925,45.6328,45.6461,41364.0
2015-08-14 15:10:00,68.81,68.82,68.71,68.78,55424.0,45.6461,45.6527,45.5798,45.6262,55424.0
2015-08-14 15:15:00,68.77,68.81,68.72,68.74,78002.0,45.6196,45.6461,45.5864,45.5997,78002.0
2015-08-14 15:20:00,68.73,68.78,68.72,68.73,66943.0,45.593,45.6262,45.5864,45.593,66943.0
2015-08-14 15:25:00,68.73,68.77,68.68,68.75,100129.0,45.593,45.6196,45.5599,45.6063,100129.0
2015-08-14 15:30:00,68.75,68.78,68.72,68.72,80827.0,45.6063,45.6262,45.5864,45.5864,80827.0
2015-08-14 15:35:00,68.72,68.73,68.64,68.65,68451.0,45.5864,45.593,45.5333,45.5399,68451.0
2015-08-14 15:40:00,68.64,68.7,68.61,68.66,106560.0,45.5333,45.5731,45.5134,45.5466,106560.0
2015-08-14 15:45:00,68.66,68.7,68.65,68.68,153816.0,45.5466,45.5731,45.5399,45.5599,153816.0
2015-08-14 15:50:00,68.68,68.69,68.63,68.63,118360.0,45.5599,45.5665,45.5267,45.5267,118360.0
2015-08-14 15:55:00,68.63,68.67,68.59,68.67,317816.0,45.5267,45.5532,45.5001,45.5532,317816.0
2015-08-17 09:30:00,68.71,68.71,68.3,68.62,204690.0,45.5798,45.5798,45.3078,45.52,204690.0
2015-08-17 09:35:00,68.62,68.7,68.53,68.7,96034.0,45.52,45.5731,45.4603,45.5731,96034.0
2015-08-17 09:40:00,68.69,68.97,68.59,68.96,96134.0,45.5665,45.7522,45.5001,45.7456,96134.0
2015-08-17 09:45:00,68.92,68.94,68.72,68.93,74759.0,45.7191,45.7323,45.5864,45.7257,74759.0
2015-08-17 09:50:00,68.89,68.96,68.74,68.76,52586.0,45.6992,45.7456,45.5997,45.6129,52586.0
2015-08-17 09:55:00,68.73,68.83,68.72,68.82,89587.0,45.593,45.6594,45.5864,45.6527,89587.0
2015-08-17 10:00:00,68.83,68.94,68.79,68.92,120424.0,45.6594,45.7323,45.6328,45.7191,120424.0
2015-08-17 10:05:00,68.92,69.09,68.82,69.02,118987.0,45.7191,45.8318,45.6527,45.7854,118987.0
2015-08-17 10:10:00,69.04,69.19,68.98,69.17,121726.0,45.7987,45.8982,45.7589,45.8849,121726.0
2015-08-17 10:15:00,69.17,69.33,69.05,69.27,92508.0,45.8849,45.991,45.8053,45.9512,92508.0
2015-08-17 10:20:00,69.27,69.3,69.15,69.22,68527.0,45.9512,45.9711,45.8716,45.9181,68527.0
2015-08-17 10:25:00,69.22,69.3,69.2,69.22,72555.0,45.9181,45.9711,45.9048,45.9181,72555.0
2015-08-17 10:30:00,69.21,69.29,69.19,69.19,61636.0,45.9114,45.9645,45.8982,45.8982,61636.0
2015-08-17 10:35:00,69.19,69.34,69.19,69.31,124783.0,45.8982,45.9977,45.8982,45.9778,124783.0
2015-08-17 10:40:00,69.3,69.5,69.29,69.5,241453.0,45.9711,46.1038,45.9645,46.1038,241453.0
2015-08-17 10:45:00,69.49,69.6,69.46,69.54,115798.0,46.0972,46.1701,46.0773,46.1303,115798.0
2015-08-17 10:50:00,69.54,69.6,69.53,69.59,117307.0,46.1303,46.1701,46.1237,46.1635,117307.0
2015-08-17 10:55:00,69.6,69.76,69.59,69.72,171879.0,46.1701,46.2763,46.1635,46.2497,171879.0
2015-08-17 11:00:00,69.72,69.76,69.68,69.7,117748.0,46.2497,46.2763,46.2232,46.2365,117748.0
2015-08-17 11:05:00,69.7,69.72,69.66,69.7,132823.0,46.2365,46.2497,46.2099,46.2365,132823.0
2015-08-17 11:10:00,69.7,69.82,69.68,69.81,117638.0,46.2365,46.3161,46.2232,46.3095,117638.0
2015-08-17 11:15:00,69.81,69.82,69.68,69.77,133727.0,46.3095,46.3161,46.2232,46.2829,133727.0
2015-08-17 11:20:00,69.77,69.8,69.58,69.64,77213.0,46.2829,46.3028,46.1569,46.1967,77213.0
2015-08-17 11:25:00,69.64,69.67,69.61,69.66,62450.0,46.1967,46.2166,46.1768,46.2099,62450.0
2015-08-17 11:30:00,69.66,69.66,69.54,69.64,62083.0,46.2099,46.2099,46.1303,46.1967,62083.0
2015-08-17 11:35:00,69.63,69.68,69.62,69.66,65430.0,46.19,46.2232,46.1834,46.2099,65430.0
2015-08-17 11:40:00,69.66,69.67,69.59,69.67,49431.0,46.2099,46.2166,46.1635,46.2166,49431.0
2015-08-17 11:45:00,69.67,69.75,69.66,69.75,48309.0,46.2166,46.2697,46.2099,46.2697,48309.0
2015-08-17 11:50:00,69.74,69.75,69.54,69.57,80699.0,46.263,46.2697,46.1303,46.1502,80699.0
2015-08-17 11:55:00,69.56,69.62,69.56,69.6,53059.0,46.1436,46.1834,46.1436,46.1701,53059.0
2015-08-17 12:00:00,69.59,69.6,69.5,69.52,44922.0,46.1635,46.1701,46.1038,46.1171,44922.0
2015-08-17 12:05:00,69.52,69.59,69.52,69.56,47623.0,46.1171,46.1635,46.1171,46.1436,47623.0
2015-08-17 12:10:00,69.55,69.56,69.51,69.52,48478.0,46.137,46.1436,46.1104,46.1171,48478.0
2015-08-17 12:15:00,69.53,69.54,69.39,69.42,62045.0,46.1237,46.1303,46.0308,46.0507,62045.0
2015-08-17 12:20:00,69.43,69.5,69.43,69.48,41117.0,46.0574,46.1038,46.0574,46.0905,41117.0
2015-08-17 12:25:00,69.48,69.48,69.39,69.39,63885.0,46.0905,46.0905,46.0308,46.0308,63885.0
2015-08-17 12:30:00,69.4,69.5,69.4,69.45,32934.0,46.0375,46.1038,46.0375,46.0706,32934.0
2015-08-17 12:35:00,69.46,69.48,69.43,69.45,33908.0,46.0773,46.0905,46.0574,46.0706,33908.0
2015-08-17 12:40:00,69.46,69.47,69.39,69.43,85926.0,46.0773,46.0839,46.0308,46.0574,85926.0
2015-08-17 12:45:00,69.43,69.43,69.4,69.41,32815.0,46.0574,46.0574,46.0375,46.0441,32815.0
2015-08-17 12:50:00,69.41,69.42,69.31,69.41,43501.0,46.0441,46.0507,45.9778,46.0441,43501.0
2015-08-17 12:55:00,69.42,69.43,69.36,69.42,54184.0,46.0507,46.0574,46.0109,46.0507,54184.0
2015-08-17 13:00:00,69.42,69.47,69.41,69.43,85264.0,46.0507,46.0839,46.0441,46.0574,85264.0
2015-08-17 13:05:00,69.42,69.49,69.34,69.49,100264.0,46.0507,46.0972,45.9977,46.0972,100264.0
2015-08-17 13:10:00,69.5,69.52,69.49,69.5,37025.0,46.1038,46.1171,46.0972,46.1038,37025.0
2015-08-17 13:15:00,69.51,69.53,69.36,69.4,105648.0,46.1104,46.1237,46.0109,46.0375,105648.0
2015-08-17 13:20:00,69.4,69.48,69.4,69.47,33892.0,46.0375,46.0905,46.0375,46.0839,33892.0
2015-08-17 13:25:00,69.48,69.52,69.46,69.52,40611.0,46.0905,46.1171,46.0773,46.1171,40611.0
2015-08-17 13:30:00,69.52,69.52,69.44,69.49,38661.0,46.1171,46.1171,46.064,46.0972,38661.0
2015-08-17 13:35:00,69.49,69.51,69.43,69.48,33509.0,46.0972,46.1104,46.0574,46.0905,33509.0
2015-08-17 13:40:00,69.48,69.49,69.4,69.42,52285.0,46.0905,46.0972,46.0375,46.0507,52285.0
2015-08-17 13:45:00,69.4,69.48,69.4,69.48,52666.0,46.0375,46.0905,46.0375,46.0905,52666.0
2015-08-17 13:50:00,69.48,69.55,69.45,69.55,38119.0,46.0905,46.137,46.0706,46.137,38119.0
2015-08-17 13:55:00,69.55,69.58,69.52,69.52,51970.0,46.137,46.1569,46.1171,46.1171,51970.0
2015-08-17 14:00:00,69.52,69.56,69.5,69.54,40764.0,46.1171,46.1436,46.1038,46.1303,40764.0
2015-08-17 14:05:00,69.55,69.58,69.5,69.5,47013.0,46.137,46.1569,46.1038,46.1038,47013.0
2015-08-17 14:10:00,69.51,69.54,69.5,69.5,51741.0,46.1104,46.1303,46.1038,46.1038,51741.0
2015-08-17 14:15:00,69.5,69.59,69.5,69.58,52172.0,46.1038,46.1635,46.1038,46.1569,52172.0
2015-08-17 14:20:00,69.57,69.67,69.57,69.65,42645.0,46.1502,46.2166,46.1502,46.2033,42645.0
2015-08-17 14:25:00,69.66,69.66,69.55,69.55,57980.0,46.2099,46.2099,46.137,46.137,57980.0
2015-08-17 14:30:00,69.55,69.6,69.54,69.59,32601.0,46.137,46.1701,46.1303,46.1635,32601.0
2015-08-17 14:35:00,69.59,69.59,69.52,69.55,45166.0,46.1635,46.1635,46.1171,46.137,45166.0
2015-08-17 14:40:00,69.56,69.57,69.51,69.52,57786.0,46.1436,46.1502,46.1104,46.1171,57786.0
2015-08-17 14:45:00,69.52,69.55,69.51,69.54,57163.0,46.1171,46.137,46.1104,46.1303,57163.0
2015-08-17 14:50:00,69.55,69.55,69.46,69.51,49782.0,46.137,46.137,46.0773,46.1104,49782.0
2015-08-17 14:55:00,69.51,69.6,69.5,69.57,58962.0,46.1104,46.1701,46.1038,46.1502,58962.0
2015-08-17 15:00:00,69.57,69.61,69.56,69.61,41205.0,46.1502,46.1768,46.1436,46.1768,41205.0
2015-08-17 15:05:00,69.61,69.66,69.57,69.59,97999.0,46.1768,46.2099,46.1502,46.1635,97999.0
2015-08-17 15:10:00,69.59,69.62,69.58,69.61,40288.0,46.1635,46.1834,46.1569,46.1768,40288.0
2015-08-17 15:15:00,69.61,69.62,69.46,69.49,83267.0,46.1768,46.1834,46.0773,46.0972,83267.0
2015-08-17 15:20:00,69.49,69.49,69.4,69.43,71187.0,46.0972,46.0972,46.0375,46.0574,71187.0
2015-08-17 15:25:00,69.43,69.44,69.37,69.39,88461.0,46.0574,46.064,46.0176,46.0308,88461.0
2015-08-17 15:30:00,69.38,69.46,69.36,69.46,138722.0,46.0242,46.0773,46.0109,46.0773,138722.0
2015-08-17 15:35:00,69.46,69.48,69.37,69.37,85117.0,46.0773,46.0905,46.0176,46.0176,85117.0
2015-08-17 15:40:00,69.37,69.44,69.33,69.44,95597.0,46.0176,46.064,45.991,46.064,95597.0
2015-08-17 15:45:00,69.43,69.44,69.35,69.36,122342.0,46.0574,46.064,46.0043,46.0109,122342.0
2015-08-17 15:50:00,69.37,69.41,69.29,69.29,408598.0,46.0176,46.0441,45.9645,45.9645,408598.0
2015-08-17 15:55:00,69.3,69.41,69.29,69.38,381165.0,45.9711,46.0441,45.9645,46.0242,381165.0
2015-08-18 09:30:00,69.42,69.74,69.41,69.46,141405.0,46.0507,46.263,46.0441,46.0773,141405.0
2015-08-18 09:35:00,69.46,69.67,69.42,69.55,116833.0,46.0773,46.2166,46.0507,46.137,116833.0
2015-08-18 09:40:00,69.56,69.57,69.37,69.37,74200.0,46.1436,46.1502,46.0176,46.0176,74200.0
2015-08-18 09:45:00,69.39,69.53,69.32,69.45,64318.0,46.0308,46.1237,45.9844,46.0706,64318.0
2015-08-18 09:50:00,69.46,69.59,69.43,69.44,61693.0,46.0773,46.1635,46.0574,46.064,61693.0
2015-08-18 09:55:00,69.45,69.56,69.38,69.51,81841.0,46.0706,46.1436,46.0242,46.1104,81841.0
2015-08-18 10:00:00,69.51,69.57,69.39,69.54,250613.0,46.1104,46.1502,46.0308,46.1303,250613.0
2015-08-18 10:05:00,69.55,69.55,69.37,69.41,85872.0,46.137,46.137,46.0176,46.0441,85872.0
2015-08-18 10:10:00,69.42,69.51,69.33,69.49,53613.0,46.0507,46.1104,45.991,46.0972,53613.0
2015-08-18 10:15:00,69.48,69.49,69.33,69.39,55577.0,46.0905,46.0972,45.991,46.0308,55577.0
2015-08-18 10:20:00,69.4,69.44,69.3,69.33,51511.0,46.0375,46.064,45.9711,45.991,51511.0
2015-08-18 10:25:00,69.34,69.38,69.33,69.37,37843.0,45.9977,46.0242,45.991,46.0176,37843.0
2015-08-18 10:30:00,69.36,69.36,69.26,69.27,64464.0,46.0109,46.0109,45.9446,45.9512,64464.0
2015-08-18 10:35:00,69.28,69.39,69.18,69.29,59996.0,45.9579,46.0308,45.8915,45.9645,59996.0
2015-08-18 10:40:00,69.29,69.39,69.28,69.39,50733.0,45.9645,46.0308,45.9579,46.0308,50733.0
2015-08-18 10:45:00,69.38,69.46,69.38,69.43,49190.0,46.0242,46.0773,46.0242,46.0574,49190.0
2015-08-18 10:50:00,69.44,69.54,69.41,69.53,38893.0,46.064,46.1303,46.0441,46.1237,38893.0
2015-08-18 10:55:00,69.53,69.55,69.42,69.44,74906.0,46.1237,46.137,46.0507,46.064,74906.0
2015-08-18 11:00:00,69.44,69.45,69.32,69.34,39342.0,46.064,46.0706,45.9844,45.9977,39342.0
2015-08-18 11:05:00,69.34,69.4,69.31,69.34,58886.0,45.9977,46.0375,45.9778,45.9977,58886.0
2015-08-18 11:10:00,69.35,69.37,69.24,69.28,81294.0,46.0043,46.0176,45.9313,45.9579,81294.0
2015-08-18 11:15:00,69.29,69.34,69.11,69.12,75489.0,45.9645,45.9977,45.8451,45.8517,75489.0
2015-08-18 11:20:00,69.12,69.16,69.05,69.15,51230.0,45.8517,45.8783,45.8053,45.8716,51230.0
2015-08-18 11:25:00,69.16,69.27,69.14,69.17,52864.0,45.8783,45.9512,45.865,45.8849,52864.0
2015-08-18 11:30:00,69.16,69.18,69.05,69.08,49001.0,45.8783,45.8915,45.8053,45.8252,49001.0
2015-08-18 11:35:00,69.09,69.13,68.98,69.0,181408.0,45.8318,45.8584,45.7589,45.7721,181408.0
2015-08-18 11:40:00,68.99,69.1,68.99,69.06,60864.0,45.7655,45.8385,45.7655,45.8119,60864.0
2015-08-18 11:45:00,69.06,69.12,68.98,69.1,26315.0,45.8119,45.8517,45.7589,45.8385,26315.0
2015-08-18 11:50:00,69.11,69.15,69.06,69.07,44614.0,45.8451,45.8716,45.8119,45.8186,44614.0
2015-08-18 11:55:00,69.08,69.13,69.05,69.13,31210.0,45.8252,45.8584,45.8053,45.8584,31210.0
2015-08-18 12:00:00,69.14,69.17,69.02,69.05,66810.0,45.865,45.8849,45.7854,45.8053,66810.0
2015-08-18 12:05:00,69.04,69.13,69.04,69.13,32920.0,45.7987,45.8584,45.7987,45.8584,32920.0
2015-08-18 12:10:00,69.13,69.15,69.08,69.09,26151.0,45.8584,45.8716,45.8252,45.8318,26151.0
2015-08-18 12:15:00,69.09,69.1,68.99,68.99,35151.0,45.8318,45.8385,45.7655,45.7655,35151.0
2015-08-18 12:20:00,68.98,69.07,68.97,69.04,28388.0,45.7589,45.8186,45.7522,45.7987,28388.0
2015-08-18 12:25:00,69.05,69.13,69.05,69.09,26852.0,45.8053,45.8584,45.8053,45.8318,26852.0
2015-08-18 12:30:00,69.09,69.1,69.03,69.05,91123.0,45.8318,45.8385,45.792,45.8053,91123.0
2015-08-18 12:35:00,69.05,69.05,68.92,68.95,160574.0,45.8053,45.8053,45.7191,45.739,160574.0
2015-08-18 12:40:00,68.94,69.0,68.91,68.99,31670.0,45.7323,45.7721,45.7124,45.7655,31670.0
2015-08-18 12:45:00,68.99,69.0,68.93,68.95,28584.0,45.7655,45.7721,45.7257,45.739,28584.0
2015-08-18 12:50:00,68.96,69.0,68.94,68.94,29366.0,45.7456,45.7721,45.7323,45.7323,29366.0
2015-08-18 12:55:00,68.94,68.94,68.81,68.85,47213.0,45.7323,45.7323,45.6461,45.6726,47213.0
2015-08-18 13:00:00,68.84,68.9,68.8,68.84,51465.0,45.666,45.7058,45.6395,45.666,51465.0
2015-08-18 13:05:00,68.84,68.89,68.81,68.88,27820.0,45.666,45.6992,45.6461,45.6925,27820.0
2015-08-18 13:10:00,68.89,68.91,68.85,68.88,32308.0,45.6992,45.7124,45.6726,45.6925,32308.0
2015-08-18 13:15:00,68.87,68.91,68.85,68.91,32612.0,45.6859,45.7124,45.6726,45.7124,32612.0
2015-08-18 13:20:00,68.91,68.91,68.78,68.78,82481.0,45.7124,45.7124,45.6262,45.6262,82481.0
2015-08-18 13:25:00,68.79,68.85,68.79,68.83,35635.0,45.6328,45.6726,45.6328,45.6594,35635.0
2015-08-18 13:30:00,68.84,68.85,68.81,68.83,49836.0,45.666,45.6726,45.6461,45.6594,49836.0
2015-08-18 13:35:00,68.83,68.84,68.76,68.77,60176.0,45.6594,45.666,45.6129,45.6196,60176.0
2015-08-18 13:40:00,68.77,68.84,68.76,68.81,36479.0,45.6196,45.666,45.6129,45.6461,36479.0
2015-08-18 13:45:00,68.81,68.81,68.68,68.71,81244.0,45.6461,45.6461,45.5599,45.5798,81244.0
2015-08-18 13:50:00,68.7,68.73,68.67,68.72,66696.0,45.5731,45.593,45.5532,45.5864,66696.0
2015-08-18 13:55:00,68.71,68.78,68.71,68.72,57038.0,45.5798,45.6262,45.5798,45.5864,57038.0
2015-08-18 14:00:00,68.73,68.76,68.72,68.74,62793.0,45.593,45.6129,45.5864,45.5997,62793.0
2015-08-18 14:05:00,68.73,68.84,68.72,68.84,48882.0,45.593,45.666,45.5864,45.666,48882.0
2015-08-18 14:10:00,68.84,68.93,68.82,68.93,48290.0,45.666,45.7257,45.6527,45.7257,48290.0
2015-08-18 14:15:00,68.91,68.95,68.9,68.95,52571.0,45.7124,45.739,45.7058,45.739,52571.0
2015-08-18 14:20:00,68.94,68.99,68.93,68.96,39758.0,45.7323,45.7655,45.7257,45.7456,39758.0
2015-08-18 14:25:00,68.97,68.99,68.94,68.98,40598.0,45.7522,45.7655,45.7323,45.7589,40598.0
2015-08-18 14:30:00,68.98,69.01,68.91,68.93,51569.0,45.7589,45.7788,45.7124,45.7257,51569.0
2015-08-18 14:35:00,68.92,68.98,68.87,68.95,36189.0,45.7191,45.7589,45.6859,45.739,36189.0
2015-08-18 14:40:00,68.95,68.95,68.87,68.9,37449.0,45.739,45.739,45.6859,45.7058,37449.0
2015-08-18 14:45:00,68.9,68.95,68.88,68.94,34748.0,45.7058,45.739,45.6925,45.7323,34748.0
2015-08-18 14:50:00,68.95,68.95,68.85,68.87,40088.0,45.739,45.739,45.6726,45.6859,40088.0
2015-08-18 14:55:00,68.88,68.9,68.8,68.87,40266.0,45.6925,45.7058,45.6395,45.6859,40266.0
2015-08-18 15:00:00,68.87,68.9,68.84,68.88,51655.0,45.6859,45.7058,45.666,45.6925,51655.0
2015-08-18 15:05:00,68.88,68.92,68.87,68.92,51722.0,45.6925,45.7191,45.6859,45.7191,51722.0
2015-08-18 15:10:00,68.9,68.92,68.87,68.91,50913.0,45.7058,45.7191,45.6859,45.7124,50913.0
2015-08-18 15:15:00,68.91,68.91,68.85,68.88,40634.0,45.7124,45.7124,45.6726,45.6925,40634.0
2015-08-18 15:20:00,68.87,68.9,68.81,68.83,49140.0,45.6859,45.7058,45.6461,45.6594,49140.0
2015-08-18 15:25:00,68.83,68.89,68.78,68.88,57903.0,45.6594,45.6992,45.6262,45.6925,57903.0
2015-08-18 15:30:00,68.88,68.88,68.75,68.79,81017.0,45.6925,45.6925,45.6063,45.6328,81017.0
2015-08-18 15:35:00,68.79,68.83,68.76,68.81,67514.0,45.6328,45.6594,45.6129,45.6461,67514.0
2015-08-18 15:40:00,68.81,68.85,68.76,68.81,73764.0,45.6461,45.6726,45.6129,45.6461,73764.0
2015-08-18 15:45:00,68.81,68.89,68.8,68.88,65596.0,45.6461,45.6992,45.6395,45.6925,65596.0
2015-08-18 15:50:00,68.88,68.91,68.86,68.88,238435.0,45.6925,45.7124,45.6793,45.6925,238435.0
2015-08-18 15:55:00,68.89,68.92,68.81,68.85,311554.0,45.6992,45.7191,45.6461,45.6726,311554.0
2015-08-19 09:30:00,68.75,68.77,68.42,68.57,139215.0,45.6063,45.6196,45.3874,45.4869,139215.0
2015-08-19 09:35:00,68.56,68.59,68.41,68.52,81613.0,45.4802,45.5001,45.3807,45.4537,81613.0
2015-08-19 09:40:00,68.52,68.54,68.41,68.51,62330.0,45.4537,45.467,45.3807,45.4471,62330.0
2015-08-19 09:45:00,68.53,68.56,68.38,68.39,78116.0,45.4603,45.4802,45.3608,45.3675,78116.0
2015-08-19 09:50:00,68.38,68.54,68.3,68.53,97710.0,45.3608,45.467,45.3078,45.4603,97710.0
2015-08-19 09:55:00,68.54,68.7,68.5,68.6,78857.0,45.467,45.5731,45.4404,45.5068,78857.0
2015-08-19 10:00:00,68.58,68.79,68.41,68.73,68640.0,45.4935,45.6328,45.3807,45.593,68640.0
2015-08-19 10:05:00,68.73,68.84,68.65,68.7,56237.0,45.593,45.666,45.5399,45.5731,56237.0
2015-08-19 10:10:00,68.69,68.72,68.4,68.45,110532.0,45.5665,45.5864,45.3741,45.4073,110532.0
2015-08-19 10:15:00,68.43,68.52,68.33,68.48,97633.0,45.394,45.4537,45.3277,45.4272,97633.0
2015-08-19 10:20:00,68.48,68.63,68.46,68.61,78505.0,45.4272,45.5267,45.4139,45.5134,78505.0
2015-08-19 10:25:00,68.6,68.6,68.44,68.48,69957.0,45.5068,45.5068,45.4006,45.4272,69957.0
2015-08-19 10:30:00,68.49,68.58,68.41,68.56,46883.0,45.4338,45.4935,45.3807,45.4802,46883.0
2015-08-19 10:35:00,68.56,68.57,68.42,68.47,49805.0,45.4802,45.4869,45.3874,45.4205,49805.0
2015-08-19 10:40:00,68.47,68.51,68.31,68.38,56968.0,45.4205,45.4471,45.3144,45.3608,56968.0
2015-08-19 10:45:00,68.38,68.5,68.23,68.48,85283.0,45.3608,45.4404,45.2613,45.4272,85283.0
2015-08-19 10:50:00,68.48,68.5,68.37,68.4,103436.0,45.4272,45.4404,45.3542,45.3741,103436.0
2015-08-19 10:55:00,68.39,68.45,68.37,68.44,51045.0,45.3675,45.4073,45.3542,45.4006,51045.0
2015-08-19 11:00:00,68.45,68.57,68.45,68.5,49870.0,45.4073,45.4869,45.4073,45.4404,49870.0
2015-08-19 11:05:00,68.51,68.54,68.46,68.49,78238.0,45.4471,45.467,45.4139,45.4338,78238.0
2015-08-19 11:10:00,68.49,68.51,68.39,68.39,87610.0,45.4338,45.4471,45.3675,45.3675,87610.0
2015-08-19 11:15:00,68.39,68.41,68.33,68.37,59802.0,45.3675,45.3807,45.3277,45.3542,59802.0
2015-08-19 11:20:00,68.37,68.42,68.34,68.36,77963.0,45.3542,45.3874,45.3343,45.3476,77963.0
2015-08-19 11:25:00,68.35,68.35,68.24,68.29,73627.0,45.3409,45.3409,45.268,45.3011,73627.0
2015-08-19 11:30:00,68.29,68.3,68.22,68.3,72530.0,45.3011,45.3078,45.2547,45.3078,72530.0
2015-08-19 11:35:00,68.29,68.38,68.27,68.38,60862.0,45.3011,45.3608,45.2879,45.3608,60862.0
2015-08-19 11:40:00,68.38,68.38,68.26,68.28,112586.0,45.3608,45.3608,45.2812,45.2945,112586.0
2015-08-19 11:45:00,68.29,68.3,68.22,68.24,84176.0,45.3011,45.3078,45.2547,45.268,84176.0
2015-08-19 11:50:00,68.24,68.29,68.21,68.28,55868.0,45.268,45.3011,45.2481,45.2945,55868.0
2015-08-19 11:55:00,68.29,68.42,68.28,68.39,69926.0,45.3011,45.3874,45.2945,45.3675,69926.0
2015-08-19 12:00:00,68.4,68.48,68.39,68.4,73369.0,45.3741,45.4272,45.3675,45.3741,73369.0
2015-08-19 12:05:00,68.39,68.5,68.38,68.49,40351.0,45.3675,45.4404,45.3608,45.4338,40351.0
2015-08-19 12:10:00,68.48,68.49,68.42,68.42,64109.0,45.4272,45.4338,45.3874,45.3874,64109.0
2015-08-19 12:15:00,68.42,68.42,68.35,68.4,76121.0,45.3874,45.3874,45.3409,45.3741,76121.0
2015-08-19 12:20:00,68.4,68.44,68.38,68.4,63161.0,45.3741,45.4006,45.3608,45.3741,63161.0
2015-08-19 12:25:00,68.41,68.43,68.38,68.41,33375.0,45.3807,45.394,45.3608,45.3807,33375.0
2015-08-19 12:30:00,68.41,68.54,68.39,68.54,56444.0,45.3807,45.467,45.3675,45.467,56444.0
2015-08-19 12:35:00,68.54,68.54,68.47,68.52,45641.0,45.467,45.467,45.4205,45.4537,45641.0
2015-08-19 12:40:00,68.53,68.64,68.52,68.58,73276.0,45.4603,45.5333,45.4537,45.4935,73276.0
2015-08-19 12:45:00,68.6,68.63,68.55,68.61,38844.0,45.5068,45.5267,45.4736,45.5134,38844.0
2015-08-19 12:50:00,68.61,68.68,68.59,68.6,39622.0,45.5134,45.5599,45.5001,45.5068,39622.0
2015-08-19 12:55:00,68.61,68.63,68.53,68.57,36480.0,45.5134,45.5267,45.4603,45.4869,36480.0
2015-08-19 13:00:00,68.58,68.6,68.53,68.59,30419.0,45.4935,45.5068,45.4603,45.5001,30419.0
2015-08-19 13:05:00,68.59,68.63,68.56,68.61,33035.0,45.5001,45.5267,45.4802,45.5134,33035.0
2015-08-19 13:10:00,68.61,68.73,68.59,68.67,38945.0,45.5134,45.593,45.5001,45.5532,38945.0
2015-08-19 13:15:00,68.68,68.71,68.62,68.7,29863.0,45.5599,45.5798,45.52,45.5731,29863.0
2015-08-19 13:20:00,68.7,68.72,68.58,68.63,57864.0,45.5731,45.5864,45.4935,45.5267,57864.0
2015-08-19 13:25:00,68.64,68.68,68.54,68.54,28887.0,45.5333,45.5599,45.467,45.467,28887.0
2015-08-19 13:30:00,68.54,68.6,68.53,68.55,29661.0,45.467,45.5068,45.4603,45.4736,29661.0
2015-08-19 13:35:00,68.55,68.63,68.5,68.56,50641.0,45.4736,45.5267,45.4404,45.4802,50641.0
2015-08-19 13:40:00,68.56,68.7,68.53,68.68,44429.0,45.4802,45.5731,45.4603,45.5599,44429.0
2015-08-19 13:45:00,68.68,68.68,68.59,68.63,114318.0,45.5599,45.5599,45.5001,45.5267,114318.0
2015-08-19 13:50:00,68.64,68.64,68.51,68.58,57786.0,45.5333,45.5333,45.4471,45.4935,57786.0
2015-08-19 13:55:00,68.57,68.59,68.47,68.52,42602.0,45.4869,45.5001,45.4205,45.4537,42602.0
2015-08-19 14:00:00,68.53,68.69,68.49,68.67,51913.0,45.4603,45.5665,45.4338,45.5532,51913.0
2015-08-19 14:05:00,68.65,68.88,68.65,68.84,49372.0,45.5399,45.6925,45.5399,45.666,49372.0
2015-08-19 14:10:00,68.84,69.08,68.84,69.0,149923.0,45.666,45.8252,45.666,45.7721,149923.0
2015-08-19 14:15:00,68.98,69.0,68.86,68.88,84604.0,45.7589,45.7721,45.6793,45.6925,84604.0
2015-08-19 14:20:00,68.89,68.97,68.89,68.9,29162.0,45.6992,45.7522,45.6992,45.7058,29162.0
2015-08-19 14:25:00,68.91,68.93,68.79,68.82,76512.0,45.7124,45.7257,45.6328,45.6527,76512.0
2015-08-19 14:30:00,68.83,68.87,68.77,68.81,43758.0,45.6594,45.6859,45.6196,45.6461,43758.0
2015-08-19 14:35:00,68.81,68.91,68.79,68.89,36920.0,45.6461,45.7124,45.6328,45.6992,36920.0
2015-08-19 14:40:00,68.9,68.91,68.76,68.8,40276.0,45.7058,45.7124,45.6129,45.6395,40276.0
2015-08-19 14:45:00,68.81,68.87,68.74,68.86,42873.0,45.6461,45.6859,45.5997,45.6793,42873.0
2015-08-19 14:50:00,68.87,68.87,68.71,68.73,42871.0,45.6859,45.6859,45.5798,45.593,42871.0
2015-08-19 14:55:00,68.73,68.73,68.48,68.54,87009.0,45.593,45.593,45.4272,45.467,87009.0
2015-08-19 15:00:00,68.54,68.58,68.46,68.52,72210.0,45.467,45.4935,45.4139,45.4537,72210.0
2015-08-19 15:05:00,68.52,68.63,68.5,68.61,57856.0,45.4537,45.5267,45.4404,45.5134,57856.0
2015-08-19 15:10:00,68.6,68.64,68.55,68.61,59717.0,45.5068,45.5333,45.4736,45.5134,59717.0
2015-08-19 15:15:00,68.6,68.62,68.46,68.61,87857.0,45.5068,45.52,45.4139,45.5134,87857.0
2015-08-19 15:20:00,68.61,68.73,68.56,68.69,59369.0,45.5134,45.593,45.4802,45.5665,59369.0
2015-08-19 15:25:00,68.7,68.73,68.62,68.69,49996.0,45.5731,45.593,45.52,45.5665,49996.0
2015-08-19 15:30:00,68.69,68.78,68.65,68.72,65173.0,45.5665,45.6262,45.5399,45.5864,65173.0
2015-08-19 15:35:00,68.72,68.74,68.57,68.62,73818.0,45.5864,45.5997,45.4869,45.52,73818.0
2015-08-19 15:40:00,68.61,68.74,68.61,68.74,93028.0,45.5134,45.5997,45.5134,45.5997,93028.0
2015-08-19 15:45:00,68.74,68.83,68.72,68.8,97618.0,45.5997,45.6594,45.5864,45.6395,97618.0
2015-08-19 15:50:00,68.79,68.83,68.75,68.79,97373.0,45.6328,45.6594,45.6063,45.6328,97373.0
2015-08-19 15:55:00,68.79,68.79,68.58,68.58,238339.0,45.6328,45.6328,45.4935,45.4935,238339.0
2015-08-20 09:30:00,68.0,68.4,67.84,68.09,187820.0,45.1088,45.3741,45.0026,45.1685,187820.0
2015-08-20 09:35:00,68.08,68.28,67.87,68.27,83420.0,45.1618,45.2945,45.0225,45.2879,83420.0
2015-08-20 09:40:00,68.27,68.43,68.25,68.3,61335.0,45.2879,45.394,45.2746,45.3078,61335.0
2015-08-20 09:45:00,68.29,68.3,67.99,68.08,74765.0,45.3011,45.3078,45.1021,45.1618,74765.0
2015-08-20 09:50:00,68.1,68.22,68.08,68.18,46961.0,45.1751,45.2547,45.1618,45.2282,46961.0
2015-08-20 09:55:00,68.19,68.22,68.05,68.11,53162.0,45.2348,45.2547,45.1419,45.1817,53162.0
2015-08-20 10:00:00,68.12,68.23,67.94,67.97,98162.0,45.1884,45.2613,45.069,45.0889,98162.0
2015-08-20 10:05:00,67.97,68.07,67.93,67.94,102975.0,45.0889,45.1552,45.0623,45.069,102975.0
2015-08-20 10:10:00,67.95,68.08,67.87,68.04,83182.0,45.0756,45.1618,45.0225,45.1353,83182.0
2015-08-20 10:15:00,68.05,68.09,67.98,68.01,71978.0,45.1419,45.1685,45.0955,45.1154,71978.0
2015-08-20 10:20:00,68.0,68.05,67.88,67.9,89117.0,45.1088,45.1419,45.0292,45.0424,89117.0
2015-08-20 10:25:00,67.89,67.97,67.86,67.96,85746.0,45.0358,45.0889,45.0159,45.0822,85746.0
2015-08-20 10:30:00,67.96,67.97,67.89,67.92,99462.0,45.0822,45.0889,45.0358,45.0557,99462.0
2015-08-20 10:35:00,67.92,68.12,67.91,68.1,128988.0,45.0557,45.1884,45.0491,45.1751,128988.0
2015-08-20 10:40:00,68.11,68.11,68.0,68.08,70486.0,45.1817,45.1817,45.1088,45.1618,70486.0
2015-08-20 10:45:00,68.08,68.19,68.01,68.18,74057.0,45.1618,45.2348,45.1154,45.2282,74057.0
2015-08-20 10:50:00,68.16,68.24,68.1,68.1,97528.0,45.2149,45.268,45.1751,45.1751,97528.0
2015-08-20 10:55:00,68.1,68.15,68.02,68.1,56149.0,45.1751,45.2083,45.122,45.1751,56149.0
2015-08-20 11:00:00,68.11,68.12,68.02,68.06,132106.0,45.1817,45.1884,45.122,45.1486,132106.0
2015-08-20 11:05:00,68.05,68.1,68.02,68.02,72738.0,45.1419,45.1751,45.122,45.122,72738.0
2015-08-20 11:10:00,68.02,68.08,67.99,68.06,58027.0,45.122,45.1618,45.1021,45.1486,58027.0
2015-08-20 11:15:00,68.05,68.11,68.03,68.05,66391.0,45.1419,45.1817,45.1287,45.1419,66391.0
2015-08-20 11:20:00,68.05,68.11,68.04,68.09,62953.0,45.1419,45.1817,45.1353,45.1685,62953.0
2015-08-20 11:25:00,68.09,68.11,68.05,68.08,131676.0,45.1685,45.1817,45.1419,45.1618,131676.0
2015-08-20 11:30:00,68.08,68.1,68.06,68.07,58713.0,45.1618,45.1751,45.1486,45.1552,58713.0
2015-08-20 11:35:00,68.07,68.09,68.03,68.07,40967.0,45.1552,45.1685,45.1287,45.1552,40967.0
2015-08-20 11:40:00,68.06,68.11,68.02,68.02,63617.0,45.1486,45.1817,45.122,45.122,63617.0
2015-08-20 11:45:00,68.03,68.06,68.02,68.02,50086.0,45.1287,45.1486,45.122,45.122,50086.0
2015-08-20 11:50:00,68.03,68.03,67.97,68.03,45089.0,45.1287,45.1287,45.0889,45.1287,45089.0
2015-08-20 11:55:00,68.02,68.11,68.02,68.1,60398.0,45.122,45.1817,45.122,45.1751,60398.0
2015-08-20 12:00:00,68.1,68.1,67.99,68.01,58000.0,45.1751,45.1751,45.1021,45.1154,58000.0
2015-08-20 12:05:00,68.01,68.1,67.99,68.08,73636.0,45.1154,45.1751,45.1021,45.1618,73636.0
2015-08-20 12:10:00,68.07,68.08,68.01,68.01,41601.0,45.1552,45.1618,45.1154,45.1154,41601.0
2015-08-20 12:15:00,68.0,68.08,67.98,68.06,97941.0,45.1088,45.1618,45.0955,45.1486,97941.0
2015-08-20 12:20:00,68.06,68.07,67.99,68.03,60311.0,45.1486,45.1552,45.1021,45.1287,60311.0
2015-08-20 12:25:00,68.03,68.05,67.99,68.01,69610.0,45.1287,45.1419,45.1021,45.1154,69610.0
2015-08-20 12:30:00,68.02,68.11,68.01,68.05,49301.0,45.122,45.1817,45.1154,45.1419,49301.0
2015-08-20 12:35:00,68.05,68.07,68.02,68.06,49352.0,45.1419,45.1552,45.122,45.1486,49352.0
2015-08-20 12:40:00,68.05,68.06,68.0,68.01,46304.0,45.1419,45.1486,45.1088,45.1154,46304.0
2015-08-20 12:45:00,68.01,68.04,67.96,68.02,102382.0,45.1154,45.1353,45.0822,45.122,102382.0
2015-08-20 12:50:00,68.02,68.06,67.98,68.05,88597.0,45.122,45.1486,45.0955,45.1419,88597.0
2015-08-20 12:55:00,68.04,68.05,67.96,68.0,121987.0,45.1353,45.1419,45.0822,45.1088,121987.0
2015-08-20 13:00:00,67.99,68.01,67.93,67.94,62130.0,45.1021,45.1154,45.0623,45.069,62130.0
2015-08-20 13:05:00,67.93,67.97,67.82,67.83,95620.0,45.0623,45.0889,44.9894,44.996,95620.0
2015-08-20 13:10:00,67.82,67.88,67.75,67.86,123588.0,44.9894,45.0292,44.9429,45.0159,123588.0
2015-08-20 13:15:00,67.86,67.93,67.81,67.91,70392.0,45.0159,45.0623,44.9827,45.0491,70392.0
2015-08-20 13:20:00,67.91,68.01,67.89,67.98,66623.0,45.0491,45.1154,45.0358,45.0955,66623.0
2015-08-20 13:25:00,67.98,68.08,67.93,67.97,78071.0,45.0955,45.1618,45.0623,45.0889,78071.0
2015-08-20 13:30:00,67.97,68.08,67.95,68.06,60851.0,45.0889,45.1618,45.0756,45.1486,60851.0
2015-08-20 13:35:00,68.06,68.06,67.98,67.99,78243.0,45.1486,45.1486,45.0955,45.1021,78243.0
2015-08-20 13:40:00,67.99,68.0,67.91,67.98,58033.0,45.1021,45.1088,45.0491,45.0955,58033.0
2015-08-20 13:45:00,68.0,68.05,67.95,68.03,79230.0,45.1088,45.1419,45.0756,45.1287,79230.0
2015-08-20 13:50:00,68.04,68.08,67.99,68.03,87194.0,45.1353,45.1618,45.1021,45.1287,87194.0
2015-08-20 13:55:00,68.04,68.09,68.03,68.05,42044.0,45.1353,45.1685,45.1287,45.1419,42044.0
2015-08-20 14:00:00,68.05,68.07,67.97,67.98,67557.0,45.1419,45.1552,45.0889,45.0955,67557.0
2015-08-20 14:05:00,67.97,67.97,67.85,67.88,74412.0,45.0889,45.0889,45.0093,45.0292,74412.0
2015-08-20 14:10:00,67.88,67.94,67.87,67.88,50597.0,45.0292,45.069,45.0225,45.0292,50597.0
2015-08-20 14:15:00,67.87,67.89,67.79,67.87,62991.0,45.0225,45.0358,44.9695,45.0225,62991.0
2015-08-20 14:20:00,67.87,67.92,67.84,67.88,53876.0,45.0225,45.0557,45.0026,45.0292,53876.0
2015-08-20 14:25:00,67.87,67.9,67.84,67.85,73529.0,45.0225,45.0424,45.0026,45.0093,73529.0
2015-08-20 14:30:00,67.85,67.88,67.65,67.69,184073.0,45.0093,45.0292,44.8766,44.9031,184073.0
2015-08-20 14:35:00,67.69,67.81,67.63,67.81,246140.0,44.9031,44.9827,44.8633,44.9827,246140.0
2015-08-20 14:40:00,67.81,67.84,67.67,67.76,111300.0,44.9827,45.0026,44.8899,44.9496,111300.0
2015-08-20 14:45:00,67.76,67.77,67.69,67.7,98978.0,44.9496,44.9562,44.9031,44.9098,98978.0
2015-08-20 14:50:00,67.7,67.77,67.7,67.75,83396.0,44.9098,44.9562,44.9098,44.9429,83396.0
2015-08-20 14:55:00,67.75,67.77,67.68,67.72,162094.0,44.9429,44.9562,44.8965,44.923,162094.0
2015-08-20 15:00:00,67.73,67.82,67.71,67.82,191503.0,44.9297,44.9894,44.9164,44.9894,191503.0
2015-08-20 15:05:00,67.81,67.9,67.78,67.88,132734.0,44.9827,45.0424,44.9628,45.0292,132734.0
2015-08-20 15:10:00,67.88,67.91,67.8,67.84,127337.0,45.0292,45.0491,44.9761,45.0026,127337.0
2015-08-20 15:15:00,67.83,67.9,67.76,67.81,164420.0,44.996,45.0424,44.9496,44.9827,164420.0
2015-08-20 15:20:00,67.81,67.89,67.8,67.86,146106.0,44.9827,45.0358,44.9761,45.0159,146106.0
2015-08-20 15:25:00,67.87,67.88,67.8,67.86,143287.0,45.0225,45.0292,44.9761,45.0159,143287.0
2015-08-20 15:30:00,67.86,67.9,67.85,67.87,209015.0,45.0159,45.0424,45.0093,45.0225,209015.0
2015-08-20 15:35:00,67.88,67.9,67.74,67.74,212021.0,45.0292,45.0424,44.9363,44.9363,212021.0
2015-08-20 15:40:00,67.74,67.78,67.7,67.74,150954.0,44.9363,44.9628,44.9098,44.9363,150954.0
2015-08-20 15:45:00,67.73,67.74,67.66,67.7,167358.0,44.9297,44.9363,44.8832,44.9098,167358.0
2015-08-20 15:50:00,67.7,67.7,67.61,67.64,388449.0,44.9098,44.9098,44.8501,44.87,388449.0
2015-08-20 15:55:00,67.64,67.66,67.52,67.53,828028.0,44.87,44.8832,44.7903,44.797,828028.0
2015-08-21 09:30:00,66.74,66.76,66.14,66.45,863952.0,44.2729,44.2862,43.8749,44.0805,863952.0
2015-08-21 09:35:00,66.45,66.52,66.34,66.48,534802.0,44.0805,44.127,44.0076,44.1004,534802.0
2015-08-21 09:40:00,66.48,66.72,66.48,66.56,276371.0,44.1004,44.2597,44.1004,44.1535,276371.0
2015-08-21 09:45:00,66.56,66.67,66.31,66.63,170807.0,44.1535,44.2265,43.9877,44.2,170807.0
2015-08-21 09:50:00,66.63,66.84,66.54,66.83,142861.0,44.2,44.3393,44.1403,44.3326,142861.0
2015-08-21 09:55:00,66.81,66.82,66.6,66.65,179808.0,44.3194,44.326,44.1801,44.2132,179808.0
2015-08-21 10:00:00,66.66,67.07,66.63,67.03,240321.0,44.2199,44.4918,44.2,44.4653,240321.0
2015-08-21 10:05:00,67.04,67.16,66.89,66.95,132977.0,44.4719,44.5515,44.3724,44.4122,132977.0
2015-08-21 10:10:00,66.95,66.97,66.67,66.69,333956.0,44.4122,44.4255,44.2265,44.2398,333956.0
2015-08-21 10:15:00,66.68,66.8,66.6,66.75,271986.0,44.2331,44.3127,44.1801,44.2796,271986.0
2015-08-21 10:20:00,66.74,66.97,66.65,66.92,112028.0,44.2729,44.4255,44.2132,44.3923,112028.0
2015-08-21 10:25:00,66.92,66.93,66.8,66.8,82743.0,44.3923,44.399,44.3127,44.3127,82743.0
2015-08-21 10:30:00,66.79,66.86,66.73,66.74,162461.0,44.3061,44.3525,44.2663,44.2729,162461.0
2015-08-21 10:35:00,66.74,66.75,66.54,66.6,98448.0,44.2729,44.2796,44.1403,44.1801,98448.0
2015-08-21 10:40:00,66.6,66.67,66.5,66.56,200590.0,44.1801,44.2265,44.1137,44.1535,200590.0
2015-08-21 10:45:00,66.56,66.58,66.46,66.48,236227.0,44.1535,44.1668,44.0872,44.1004,236227.0
2015-08-21 10:50:00,66.49,66.6,66.41,66.55,230178.0,44.1071,44.1801,44.054,44.1469,230178.0
2015-08-21 10:55:00,66.55,66.57,66.4,66.56,145103.0,44.1469,44.1602,44.0474,44.1535,145103.0
2015-08-21 11:00:00,66.56,66.6,66.44,66.45,81471.0,44.1535,44.1801,44.0739,44.0805,81471.0
2015-08-21 11:05:00,66.45,66.47,66.27,66.3,225152.0,44.0805,44.0938,43.9611,43.981,225152.0
2015-08-21 11:10:00,66.32,66.37,66.21,66.35,538160.0,43.9943,44.0275,43.9213,44.0142,538160.0
2015-08-21 11:15:00,66.35,66.52,66.3,66.5,204167.0,44.0142,44.127,43.981,44.1137,204167.0
2015-08-21 11:20:00,66.5,66.52,66.29,66.32,260581.0,44.1137,44.127,43.9744,43.9943,260581.0
2015-08-21 11:25:00,66.31,66.49,66.31,66.42,223164.0,43.9877,44.1071,43.9877,44.0606,223164.0
2015-08-21 11:30:00,66.41,66.49,66.31,66.35,98800.0,44.054,44.1071,43.9877,44.0142,98800.0
2015-08-21 11:35:00,66.35,66.42,66.2,66.25,146673.0,44.0142,44.0606,43.9147,43.9479,146673.0
2015-08-21 11:40:00,66.24,66.47,66.21,66.47,159747.0,43.9412,44.0938,43.9213,44.0938,159747.0
2015-08-21 11:45:00,66.46,66.53,66.41,66.53,77276.0,44.0872,44.1336,44.054,44.1336,77276.0
2015-08-21 11:50:00,66.53,66.65,66.48,66.63,120590.0,44.1336,44.2132,44.1004,44.2,120590.0
2015-08-21 11:55:00,66.64,66.68,66.56,66.59,132634.0,44.2066,44.2331,44.1535,44.1734,132634.0
2015-08-21 12:00:00,66.59,66.77,66.55,66.74,195378.0,44.1734,44.2928,44.1469,44.2729,195378.0
2015-08-21 12:05:00,66.75,66.84,66.64,66.82,98567.0,44.2796,44.3393,44.2066,44.326,98567.0
2015-08-21 12:10:00,66.8,66.91,66.62,66.64,89445.0,44.3127,44.3857,44.1933,44.2066,89445.0
2015-08-21 12:15:00,66.63,66.64,66.49,66.58,70337.0,44.2,44.2066,44.1071,44.1668,70337.0
2015-08-21 12:20:00,66.59,66.6,66.44,66.54,104306.0,44.1734,44.1801,44.0739,44.1403,104306.0
2015-08-21 12:25:00,66.53,66.63,66.52,66.57,36811.0,44.1336,44.2,44.127,44.1602,36811.0
2015-08-21 12:30:00,66.57,66.77,66.55,66.66,56374.0,44.1602,44.2928,44.1469,44.2199,56374.0
2015-08-21 12:35:00,66.66,66.69,66.58,66.58,43432.0,44.2199,44.2398,44.1668,44.1668,43432.0
2015-08-21 12:40:00,66.57,66.57,66.36,66.42,65955.0,44.1602,44.1602,44.0208,44.0606,65955.0
2015-08-21 12:45:00,66.42,66.53,66.31,66.48,89811.0,44.0606,44.1336,43.9877,44.1004,89811.0
2015-08-21 12:50:00,66.47,66.47,66.29,66.4,84572.0,44.0938,44.0938,43.9744,44.0474,84572.0
2015-08-21 12:55:00,66.41,66.41,66.22,66.24,99024.0,44.054,44.054,43.928,43.9412,99024.0
2015-08-21 13:00:00,66.24,66.41,66.23,66.34,152545.0,43.9412,44.054,43.9346,44.0076,152545.0
2015-08-21 13:05:00,66.33,66.41,66.24,66.39,111501.0,44.0009,44.054,43.9412,44.0407,111501.0
2015-08-21 13:10:00,66.39,66.49,66.34,66.45,105555.0,44.0407,44.1071,44.0076,44.0805,105555.0
2015-08-21 13:15:00,66.45,66.45,66.35,66.36,71929.0,44.0805,44.0805,44.0142,44.0208,71929.0
2015-08-21 13:20:00,66.36,66.55,66.34,66.52,101351.0,44.0208,44.1469,44.0076,44.127,101351.0
2015-08-21 13:25:00,66.52,66.59,66.45,66.59,82031.0,44.127,44.1734,44.0805,44.1734,82031.0
2015-08-21 13:30:00,66.58,66.6,66.43,66.51,90933.0,44.1668,44.1801,44.0673,44.1204,90933.0
2015-08-21 13:35:00,66.52,66.63,66.45,66.58,69561.0,44.127,44.2,44.0805,44.1668,69561.0
2015-08-21 13:40:00,66.58,66.67,66.53,66.53,71608.0,44.1668,44.2265,44.1336,44.1336,71608.0
2015-08-21 13:45:00,66.55,66.61,66.39,66.39,96610.0,44.1469,44.1867,44.0407,44.0407,96610.0
2015-08-21 13:50:00,66.39,66.46,66.25,66.38,82374.0,44.0407,44.0872,43.9479,44.0341,82374.0
2015-08-21 13:55:00,66.37,66.5,66.36,66.5,104822.0,44.0275,44.1137,44.0208,44.1137,104822.0
2015-08-21 14:00:00,66.5,66.6,66.45,66.54,101854.0,44.1137,44.1801,44.0805,44.1403,101854.0
2015-08-21 14:05:00,66.53,66.55,66.39,66.43,103918.0,44.1336,44.1469,44.0407,44.0673,103918.0
2015-08-21 14:10:00,66.42,66.46,66.3,66.4,79066.0,44.0606,44.0872,43.981,44.0474,79066.0
2015-08-21 14:15:00,66.39,66.52,66.26,66.32,113255.0,44.0407,44.127,43.9545,43.9943,113255.0
2015-08-21 14:20:00,66.33,66.38,66.26,66.31,83732.0,44.0009,44.0341,43.9545,43.9877,83732.0
2015-08-21 14:25:00,66.32,66.34,66.27,66.32,78848.0,43.9943,44.0076,43.9611,43.9943,78848.0
2015-08-21 14:30:00,66.33,66.46,66.31,66.37,73693.0,44.0009,44.0872,43.9877,44.0275,73693.0
2015-08-21 14:35:00,66.36,66.38,66.24,66.27,120175.0,44.0208,44.0341,43.9412,43.9611,120175.0
2015-08-21 14:40:00,66.28,66.28,66.17,66.25,161338.0,43.9678,43.9678,43.8948,43.9479,161338.0
2015-08-21 14:45:00,66.23,66.25,66.12,66.12,218919.0,43.9346,43.9479,43.8616,43.8616,218919.0
2015-08-21 14:50:00,66.12,66.19,65.98,66.18,258496.0,43.8616,43.9081,43.7688,43.9014,258496.0
2015-08-21 14:55:00,66.18,66.26,66.14,66.17,92105.0,43.9014,43.9545,43.8749,43.8948,92105.0
2015-08-21 15:00:00,66.17,66.32,66.14,66.25,92307.0,43.8948,43.9943,43.8749,43.9479,92307.0
2015-08-21 15:05:00,66.26,66.26,66.1,66.14,183539.0,43.9545,43.9545,43.8484,43.8749,183539.0
2015-08-21 15:10:00,66.15,66.16,65.99,66.03,322870.0,43.8815,43.8882,43.7754,43.8019,322870.0
2015-08-21 15:15:00,66.03,66.11,65.84,66.09,284444.0,43.8019,43.855,43.6759,43.8417,284444.0
2015-08-21 15:20:00,66.09,66.2,66.03,66.08,148011.0,43.8417,43.9147,43.8019,43.8351,148011.0
2015-08-21 15:25:00,66.09,66.09,65.9,66.0,146383.0,43.8417,43.8417,43.7157,43.782,146383.0
2015-08-21 15:30:00,66.0,66.07,65.92,66.02,428642.0,43.782,43.8285,43.729,43.7953,428642.0
2015-08-21 15:35:00,66.01,66.11,65.93,66.02,283947.0,43.7887,43.855,43.7356,43.7953,283947.0
2015-08-21 15:40:00,66.03,66.38,66.02,66.34,336896.0,43.8019,44.0341,43.7953,44.0076,336896.0
2015-08-21 15:45:00,66.34,66.44,66.28,66.3,473673.0,44.0076,44.0739,43.9678,43.981,473673.0
2015-08-21 15:50:00,66.3,66.31,66.11,66.12,667641.0,43.981,43.9877,43.855,43.8616,667641.0
2015-08-21 15:55:00,66.12,66.13,65.86,65.91,940876.0,43.8616,43.8683,43.6892,43.7223,940876.0
2015-08-24 09:30:00,61.17,61.24,59.72,59.79,52489.0,40.578,40.6244,39.6161,39.6625,52489.0
2015-08-24 09:35:00,60.09,61.68,53.87,60.29,1748895.0,39.8616,40.9163,35.7354,39.9942,1748895.0
2015-08-24 09:40:00,60.28,62.62,60.18,62.62,835553.0,39.9876,41.5399,39.9213,41.5399,835553.0
2015-08-24 09:45:00,62.64,63.1,62.64,62.71,332273.0,41.5531,41.8583,41.5531,41.5996,332273.0
2015-08-24 09:50:00,62.7,62.72,62.25,62.42,296541.0,41.5929,41.6062,41.2944,41.4072,296541.0
2015-08-24 09:55:00,62.44,62.62,62.25,62.59,200307.0,41.4205,41.5399,41.2944,41.52,200307.0
2015-08-24 10:00:00,62.57,63.3,62.44,63.3,115412.0,41.5067,41.991,41.4205,41.991,115412.0
2015-08-24 10:05:00,63.27,64.06,63.19,64.04,187049.0,41.9711,42.4951,41.918,42.4818,187049.0
2015-08-24 10:10:00,64.04,64.11,63.74,63.78,235285.0,42.4818,42.5283,42.2828,42.3094,235285.0
2015-08-24 10:15:00,63.77,64.12,63.77,64.06,192064.0,42.3027,42.5349,42.3027,42.4951,192064.0
2015-08-24 10:20:00,64.05,64.51,63.96,64.48,171356.0,42.4885,42.7936,42.4288,42.7737,171356.0
2015-08-24 10:25:00,64.48,64.68,64.45,64.63,162680.0,42.7737,42.9064,42.7538,42.8732,162680.0
2015-08-24 10:30:00,64.63,64.63,63.75,63.76,223077.0,42.8732,42.8732,42.2895,42.2961,223077.0
2015-08-24 10:35:00,63.75,64.29,63.75,64.06,205678.0,42.2895,42.6477,42.2895,42.4951,205678.0
2015-08-24 10:40:00,64.06,64.16,63.86,64.11,202619.0,42.4951,42.5614,42.3624,42.5283,202619.0
2015-08-24 10:45:00,64.13,64.4,64.12,64.36,134258.0,42.5415,42.7207,42.5349,42.6941,134258.0
2015-08-24 10:50:00,64.37,64.43,64.27,64.31,119681.0,42.7008,42.7406,42.6344,42.6609,119681.0
2015-08-24 10:55:00,64.32,64.33,64.12,64.19,135248.0,42.6676,42.6742,42.5349,42.5813,135248.0
2015-08-24 11:00:00,64.19,64.29,64.03,64.11,215333.0,42.5813,42.6477,42.4752,42.5283,215333.0
2015-08-24 11:05:00,64.1,64.11,63.93,63.94,135816.0,42.5216,42.5283,42.4089,42.4155,135816.0
2015-08-24 11:10:00,63.94,63.94,63.79,63.82,129500.0,42.4155,42.4155,42.316,42.3359,129500.0
2015-08-24 11:15:00,63.82,63.83,63.41,63.54,127273.0,42.3359,42.3425,42.0639,42.1502,127273.0
2015-08-24 11:20:00,63.54,63.55,63.26,63.28,138894.0,42.1502,42.1568,41.9644,41.9777,138894.0
2015-08-24 11:25:00,63.26,63.42,63.24,63.3,141955.0,41.9644,42.0706,41.9511,41.991,141955.0
2015-08-24 11:30:00,63.3,63.39,63.26,63.36,145293.0,41.991,42.0507,41.9644,42.0308,145293.0
2015-08-24 11:35:00,63.36,63.59,63.35,63.57,132685.0,42.0308,42.1833,42.0241,42.1701,132685.0
2015-08-24 11:40:00,63.57,63.72,63.49,63.71,110614.0,42.1701,42.2696,42.117,42.2629,110614.0
2015-08-24 11:45:00,63.71,63.87,63.7,63.85,91960.0,42.2629,42.3691,42.2563,42.3558,91960.0
2015-08-24 11:50:00,63.84,64.53,63.82,64.52,117972.0,42.3492,42.8069,42.3359,42.8003,117972.0
2015-08-24 11:55:00,64.52,64.6,64.51,64.54,73662.0,42.8003,42.8533,42.7936,42.8135,73662.0
2015-08-24 12:00:00,64.53,64.54,64.1,64.1,159891.0,42.8069,42.8135,42.5216,42.5216,159891.0
2015-08-24 12:05:00,64.16,64.41,64.05,64.39,116671.0,42.5614,42.7273,42.4885,42.714,116671.0
2015-08-24 12:10:00,64.39,64.4,64.32,64.34,210265.0,42.714,42.7207,42.6676,42.6809,210265.0
2015-08-24 12:15:00,64.34,64.39,64.24,64.27,174491.0,42.6809,42.714,42.6145,42.6344,174491.0
2015-08-24 12:20:00,64.26,64.35,64.23,64.35,150239.0,42.6278,42.6875,42.6079,42.6875,150239.0
2015-08-24 12:25:00,64.34,64.64,64.34,64.63,175067.0,42.6809,42.8799,42.6809,42.8732,175067.0
2015-08-24 12:30:00,64.62,64.63,64.48,64.55,294890.0,42.8666,42.8732,42.7737,42.8202,294890.0
2015-08-24 12:35:00,64.55,64.69,64.5,64.69,184270.0,42.8202,42.913,42.787,42.913,184270.0
2015-08-24 12:40:00,64.69,64.85,64.68,64.74,163095.0,42.913,43.0192,42.9064,42.9462,163095.0
2015-08-24 12:45:00,64.73,64.77,64.58,64.58,121827.0,42.9396,42.9661,42.8401,42.8401,121827.0
2015-08-24 12:50:00,64.58,64.62,64.53,64.61,182750.0,42.8401,42.8666,42.8069,42.86,182750.0
2015-08-24 12:55:00,64.61,64.65,64.53,64.56,154419.0,42.86,42.8865,42.8069,42.8268,154419.0
2015-08-24 13:00:00,64.56,64.7,64.54,64.66,178037.0,42.8268,42.9197,42.8135,42.8931,178037.0
2015-08-24 13:05:00,64.65,64.79,64.65,64.76,103451.0,42.8865,42.9794,42.8865,42.9595,103451.0
2015-08-24 13:10:00,64.76,64.76,64.6,64.61,73353.0,42.9595,42.9595,42.8533,42.86,73353.0
2015-08-24 13:15:00,64.61,64.61,64.35,64.43,156106.0,42.86,42.86,42.6875,42.7406,156106.0
2015-08-24 13:20:00,64.42,64.43,64.35,64.36,192333.0,42.7339,42.7406,42.6875,42.6941,192333.0
2015-08-24 13:25:00,64.36,64.43,64.3,64.3,202136.0,42.6941,42.7406,42.6543,42.6543,202136.0
2015-08-24 13:30:00,64.3,64.3,64.24,64.28,43990.0,42.6543,42.6543,42.6145,42.641,43990.0
2015-08-24 13:35:00,64.27,64.28,64.19,64.21,160962.0,42.6344,42.641,42.5813,42.5946,160962.0
2015-08-24 13:40:00,64.21,64.22,64.04,64.04,108565.0,42.5946,42.6012,42.4818,42.4818,108565.0
2015-08-24 13:45:00,64.04,64.06,63.93,64.03,134818.0,42.4818,42.4951,42.4089,42.4752,134818.0
2015-08-24 13:50:00,64.02,64.03,63.73,63.74,180932.0,42.4686,42.4752,42.2762,42.2828,180932.0
2015-08-24 13:55:00,63.73,63.74,63.51,63.54,202742.0,42.2762,42.2828,42.1303,42.1502,202742.0
2015-08-24 14:00:00,63.54,63.55,63.46,63.54,239563.0,42.1502,42.1568,42.0971,42.1502,239563.0
2015-08-24 14:05:00,63.54,63.55,63.51,63.52,117869.0,42.1502,42.1568,42.1303,42.1369,117869.0
2015-08-24 14:10:00,63.53,63.56,63.52,63.55,145566.0,42.1435,42.1634,42.1369,42.1568,145566.0
2015-08-24 14:15:00,63.55,63.74,63.55,63.67,208552.0,42.1568,42.2828,42.1568,42.2364,208552.0
2015-08-24 14:20:00,63.67,63.7,63.54,63.54,146715.0,42.2364,42.2563,42.1502,42.1502,146715.0
2015-08-24 14:25:00,63.54,63.61,63.51,63.6,135725.0,42.1502,42.1966,42.1303,42.19,135725.0
2015-08-24 14:30:00,63.61,63.73,63.58,63.73,90041.0,42.1966,42.2762,42.1767,42.2762,90041.0
2015-08-24 14:35:00,63.73,63.98,63.72,63.84,105356.0,42.2762,42.442,42.2696,42.3492,105356.0
2015-08-24 14:40:00,63.84,63.85,63.58,63.59,124568.0,42.3492,42.3558,42.1767,42.1833,124568.0
2015-08-24 14:45:00,63.58,63.63,63.56,63.58,136783.0,42.1767,42.2099,42.1634,42.1767,136783.0
2015-08-24 14:50:00,63.57,63.58,63.56,63.57,146279.0,42.1701,42.1767,42.1634,42.1701,146279.0
2015-08-24 14:55:00,63.56,63.66,63.56,63.6,241579.0,42.1634,42.2298,42.1634,42.19,241579.0
2015-08-24 15:00:00,63.6,63.61,63.56,63.56,403288.0,42.19,42.1966,42.1634,42.1634,403288.0
2015-08-24 15:05:00,63.56,63.58,63.55,63.58,378808.0,42.1634,42.1767,42.1568,42.1767,378808.0
2015-08-24 15:10:00,63.58,63.58,63.53,63.53,289930.0,42.1767,42.1767,42.1435,42.1435,289930.0
2015-08-24 15:15:00,63.53,63.54,63.41,63.42,103271.0,42.1435,42.1502,42.0639,42.0706,103271.0
2015-08-24 15:20:00,63.41,63.42,63.27,63.28,341819.0,42.0639,42.0706,41.9711,41.9777,341819.0
2015-08-24 15:25:00,63.28,63.47,62.94,62.95,493214.0,41.9777,42.1037,41.7521,41.7588,493214.0
2015-08-24 15:30:00,62.95,62.95,62.85,62.85,264688.0,41.7588,41.7588,41.6924,41.6924,264688.0
2015-08-24 15:35:00,62.86,63.43,62.85,63.42,376769.0,41.6991,42.0772,41.6924,42.0706,376769.0
2015-08-24 15:40:00,63.43,64.03,63.32,64.03,313877.0,42.0772,42.4752,42.0042,42.4752,313877.0
2015-08-24 15:45:00,64.03,64.28,63.96,64.27,318379.0,42.4752,42.641,42.4288,42.6344,318379.0
2015-08-24 15:50:00,64.28,64.28,64.24,64.25,223169.0,42.641,42.641,42.6145,42.6211,223169.0
2015-08-24 15:55:00,64.25,64.25,63.45,63.46,584554.0,42.6211,42.6211,42.0905,42.0971,584554.0
2015-08-25 09:30:00,65.11,65.12,64.07,64.29,474717.0,43.1916,43.1983,42.5017,42.6477,474717.0
2015-08-25 09:35:00,64.29,64.93,64.23,64.88,194388.0,42.6477,43.0722,42.6079,43.0391,194388.0
2015-08-25 09:40:00,64.89,64.89,64.16,64.17,235442.0,43.0457,43.0457,42.5614,42.5681,235442.0
2015-08-25 09:45:00,64.17,64.81,64.17,64.54,168767.0,42.5681,42.9926,42.5681,42.8135,168767.0
2015-08-25 09:50:00,64.53,64.9,64.46,64.53,123833.0,42.8069,43.0523,42.7605,42.8069,123833.0
2015-08-25 09:55:00,64.5,64.59,64.29,64.46,119467.0,42.787,42.8467,42.6477,42.7605,119467.0
2015-08-25 10:00:00,64.45,64.49,64.11,64.31,264153.0,42.7538,42.7804,42.5283,42.6609,264153.0
2015-08-25 10:05:00,64.31,64.48,64.16,64.26,147479.0,42.6609,42.7737,42.5614,42.6278,147479.0
2015-08-25 10:10:00,64.26,64.39,63.95,64.39,170261.0,42.6278,42.714,42.4221,42.714,170261.0
2015-08-25 10:15:00,64.38,64.39,64.15,64.19,177249.0,42.7074,42.714,42.5548,42.5813,177249.0
2015-08-25 10:20:00,64.2,64.28,63.92,63.93,223877.0,42.588,42.641,42.4022,42.4089,223877.0
2015-08-25 10:25:00,63.93,63.97,63.72,63.83,91512.0,42.4089,42.4354,42.2696,42.3425,91512.0
2015-08-25 10:30:00,63.8,63.83,63.45,63.82,116632.0,42.3226,42.3425,42.0905,42.3359,116632.0
2015-08-25 10:35:00,63.8,63.9,63.72,63.85,87567.0,42.3226,42.389,42.2696,42.3558,87567.0
2015-08-25 10:40:00,63.85,64.01,63.78,63.85,63128.0,42.3558,42.4619,42.3094,42.3558,63128.0
2015-08-25 10:45:00,63.84,63.91,63.75,63.79,56051.0,42.3492,42.3956,42.2895,42.316,56051.0
2015-08-25 10:50:00,63.79,63.81,63.67,63.67,46183.0,42.316,42.3293,42.2364,42.2364,46183.0
2015-08-25 10:55:00,63.67,63.77,63.57,63.62,119228.0,42.2364,42.3027,42.1701,42.2032,119228.0
2015-08-25 11:00:00,63.62,63.74,63.59,63.67,148247.0,42.2032,42.2828,42.1833,42.2364,148247.0
2015-08-25 11:05:00,63.67,63.74,63.55,63.62,134800.0,42.2364,42.2828,42.1568,42.2032,134800.0
2015-08-25 11:10:00,63.64,63.92,63.64,63.9,104273.0,42.2165,42.4022,42.2165,42.389,104273.0
2015-08-25 11:15:00,63.92,63.98,63.84,63.89,126710.0,42.4022,42.442,42.3492,42.3823,126710.0
2015-08-25 11:20:00,63.9,64.1,63.89,63.96,99543.0,42.389,42.5216,42.3823,42.4288,99543.0
2015-08-25 11:25:00,63.96,64.07,63.95,63.96,260847.0,42.4288,42.5017,42.4221,42.4288,260847.0
2015-08-25 11:30:00,63.96,63.98,63.76,63.81,70490.0,42.4288,42.442,42.2961,42.3293,70490.0
2015-08-25 11:35:00,63.81,63.84,63.68,63.69,89390.0,42.3293,42.3492,42.243,42.2497,89390.0
2015-08-25 11:40:00,63.69,63.7,63.54,63.59,141794.0,42.2497,42.2563,42.1502,42.1833,141794.0
2015-08-25 11:45:00,63.59,63.85,63.56,63.79,87928.0,42.1833,42.3558,42.1634,42.316,87928.0
2015-08-25 11:50:00,63.79,63.79,63.63,63.64,80031.0,42.316,42.316,42.2099,42.2165,80031.0
2015-08-25 11:55:00,63.66,63.71,63.63,63.66,284429.0,42.2298,42.2629,42.2099,42.2298,284429.0
2015-08-25 12:00:00,63.66,63.7,63.55,63.64,60227.0,42.2298,42.2563,42.1568,42.2165,60227.0
2015-08-25 12:05:00,63.62,63.75,63.6,63.75,52282.0,42.2032,42.2895,42.19,42.2895,52282.0
2015-08-25 12:10:00,63.75,63.81,63.73,63.81,39405.0,42.2895,42.3293,42.2762,42.3293,39405.0
2015-08-25 12:15:00,63.81,63.86,63.7,63.72,61584.0,42.3293,42.3624,42.2563,42.2696,61584.0
2015-08-25 12:20:00,63.71,63.74,63.66,63.66,57514.0,42.2629,42.2828,42.2298,42.2298,57514.0
2015-08-25 12:25:00,63.65,63.67,63.58,63.65,56395.0,42.2231,42.2364,42.1767,42.2231,56395.0
2015-08-25 12:30:00,63.64,63.69,63.63,63.65,56774.0,42.2165,42.2497,42.2099,42.2231,56774.0
2015-08-25 12:35:00,63.66,63.66,63.46,63.51,101047.0,42.2298,42.2298,42.0971,42.1303,101047.0
2015-08-25 12:40:00,63.51,63.65,63.51,63.64,41496.0,42.1303,42.2231,42.1303,42.2165,41496.0
2015-08-25 12:45:00,63.63,63.66,63.55,63.59,87672.0,42.2099,42.2298,42.1568,42.1833,87672.0
2015-08-25 12:50:00,63.59,63.63,63.46,63.46,66768.0,42.1833,42.2099,42.0971,42.0971,66768.0
2015-08-25 12:55:00,63.47,63.59,63.46,63.49,62301.0,42.1037,42.1833,42.0971,42.117,62301.0
2015-08-25 13:00:00,63.49,63.51,63.41,63.45,65266.0,42.117,42.1303,42.0639,42.0905,65266.0
2015-08-25 13:05:00,63.45,63.49,63.44,63.48,74936.0,42.0905,42.117,42.0838,42.1104,74936.0
2015-08-25 13:10:00,63.48,63.5,63.45,63.49,120373.0,42.1104,42.1236,42.0905,42.117,120373.0
2015-08-25 13:15:00,63.48,63.5,63.41,63.41,75736.0,42.1104,42.1236,42.0639,42.0639,75736.0
2015-08-25 13:20:00,63.41,63.43,63.36,63.36,110466.0,42.0639,42.0772,42.0308,42.0308,110466.0
2015-08-25 13:25:00,63.35,63.35,62.62,62.74,203065.0,42.0241,42.0241,41.5399,41.6195,203065.0
2015-08-25 13:30:00,62.74,62.9,62.7,62.75,121824.0,41.6195,41.7256,41.5929,41.6261,121824.0
2015-08-25 13:35:00,62.76,62.79,62.7,62.75,119460.0,41.6327,41.6526,41.5929,41.6261,119460.0
2015-08-25 13:40:00,62.74,62.81,62.71,62.73,68304.0,41.6195,41.6659,41.5996,41.6128,68304.0
2015-08-25 13:45:00,62.73,62.78,62.65,62.78,65621.0,41.6128,41.646,41.5598,41.646,65621.0
2015-08-25 13:50:00,62.77,62.98,62.77,62.94,90365.0,41.6394,41.7787,41.6394,41.7521,90365.0
2015-08-25 13:55:00,62.96,63.1,62.96,62.98,115815.0,41.7654,41.8583,41.7654,41.7787,115815.0
2015-08-25 14:00:00,62.99,63.01,62.78,62.83,79065.0,41.7853,41.7986,41.646,41.6792,79065.0
2015-08-25 14:05:00,62.83,62.86,62.78,62.8,56013.0,41.6792,41.6991,41.646,41.6593,56013.0
2015-08-25 14:10:00,62.8,62.87,62.73,62.75,60975.0,41.6593,41.7057,41.6128,41.6261,60975.0
2015-08-25 14:15:00,62.76,62.95,62.64,62.92,89085.0,41.6327,41.7588,41.5531,41.7389,89085.0
2015-08-25 14:20:00,62.93,63.07,62.77,62.79,79040.0,41.7455,41.8384,41.6394,41.6526,79040.0
2015-08-25 14:25:00,62.79,62.86,62.73,62.8,85221.0,41.6526,41.6991,41.6128,41.6593,85221.0
2015-08-25 14:30:00,62.8,62.87,62.71,62.78,123254.0,41.6593,41.7057,41.5996,41.646,123254.0
2015-08-25 14:35:00,62.78,62.86,62.65,62.66,132845.0,41.646,41.6991,41.5598,41.5664,132845.0
2015-08-25 14:40:00,62.67,62.69,62.5,62.56,144300.0,41.573,41.5863,41.4603,41.5001,144300.0
2015-08-25 14:45:00,62.55,62.69,62.53,62.68,138907.0,41.4934,41.5863,41.4802,41.5797,138907.0
2015-08-25 14:50:00,62.68,62.98,62.66,62.66,177412.0,41.5797,41.7787,41.5664,41.5664,177412.0
2015-08-25 14:55:00,62.66,62.89,62.65,62.68,132148.0,41.5664,41.719,41.5598,41.5797,132148.0
2015-08-25 15:00:00,62.68,62.78,62.54,62.55,160548.0,41.5797,41.646,41.4868,41.4934,160548.0
2015-08-25 15:05:00,62.55,62.63,62.47,62.51,192577.0,41.4934,41.5465,41.4404,41.4669,192577.0
2015-08-25 15:10:00,62.51,62.59,62.49,62.52,240976.0,41.4669,41.52,41.4536,41.4735,240976.0
2015-08-25 15:15:00,62.53,62.56,62.38,62.43,307712.0,41.4802,41.5001,41.3807,41.4138,307712.0
2015-08-25 15:20:00,62.44,62.44,62.09,62.1,271890.0,41.4205,41.4205,41.1883,41.1949,271890.0
2015-08-25 15:25:00,62.09,62.25,62.01,62.03,320183.0,41.1883,41.2944,41.1352,41.1485,320183.0
2015-08-25 15:30:00,62.04,62.13,61.73,61.83,559240.0,41.1551,41.2148,40.9495,41.0158,559240.0
2015-08-25 15:35:00,61.82,62.02,61.8,61.81,452392.0,41.0092,41.1418,40.9959,41.0025,452392.0
2015-08-25 15:40:00,61.82,61.95,61.77,61.78,611949.0,41.0092,41.0954,40.976,40.9826,611949.0
2015-08-25 15:45:00,61.77,61.78,61.01,61.07,519946.0,40.976,40.9826,40.4718,40.5116,519946.0
2015-08-25 15:50:00,61.06,61.42,61.06,61.41,685928.0,40.505,40.7438,40.505,40.7372,685928.0
2015-08-25 15:55:00,61.41,61.41,60.65,60.73,1077861.0,40.7372,40.7372,40.233,40.2861,1077861.0
2015-08-26 09:30:00,62.47,62.97,62.11,62.7,308136.0,41.4404,41.772,41.2015,41.5929,308136.0
2015-08-26 09:35:00,62.73,62.74,62.14,62.49,112727.0,41.6128,41.6195,41.2214,41.4536,112727.0
2015-08-26 09:40:00,62.46,62.5,61.89,62.08,189189.0,41.4337,41.4603,41.0556,41.1816,189189.0
2015-08-26 09:45:00,62.1,62.55,61.97,62.44,229258.0,41.1949,41.4934,41.1087,41.4205,229258.0
2015-08-26 09:50:00,62.48,62.52,61.98,62.22,114052.0,41.447,41.4735,41.1153,41.2745,114052.0
2015-08-26 09:55:00,62.22,62.57,62.16,62.45,173500.0,41.2745,41.5067,41.2347,41.4271,173500.0
2015-08-26 10:00:00,62.45,62.63,62.31,62.46,162752.0,41.4271,41.5465,41.3342,41.4337,162752.0
2015-08-26 10:05:00,62.45,62.76,62.4,62.6,157063.0,41.4271,41.6327,41.3939,41.5266,157063.0
2015-08-26 10:10:00,62.6,62.7,62.36,62.57,106029.0,41.5266,41.5929,41.3674,41.5067,106029.0
2015-08-26 10:15:00,62.55,62.55,61.95,62.0,226515.0,41.4934,41.4934,41.0954,41.1286,226515.0
2015-08-26 10:20:00,62.03,62.14,61.85,61.99,129468.0,41.1485,41.2214,41.0291,41.1219,129468.0
2015-08-26 10:25:00,61.99,62.41,61.94,62.29,157800.0,41.1219,41.4006,41.0888,41.321,157800.0
2015-08-26 10:30:00,62.29,62.53,61.97,62.41,173166.0,41.321,41.4802,41.1087,41.4006,173166.0
2015-08-26 10:35:00,62.42,62.42,62.08,62.2,77703.0,41.4072,41.4072,41.1816,41.2613,77703.0
2015-08-26 10:40:00,62.21,62.24,62.05,62.14,101192.0,41.2679,41.2878,41.1617,41.2214,101192.0
2015-08-26 10:45:00,62.11,62.13,61.88,62.07,86407.0,41.2015,41.2148,41.049,41.175,86407.0
2015-08-26 10:50:00,62.11,62.4,62.01,62.37,78232.0,41.2015,41.3939,41.1352,41.374,78232.0
2015-08-26 10:55:00,62.36,62.38,61.87,61.97,109023.0,41.3674,41.3807,41.0423,41.1087,109023.0
2015-08-26 11:00:00,61.97,62.01,61.82,61.93,150844.0,41.1087,41.1352,41.0092,41.0821,150844.0
2015-08-26 11:05:00,61.93,62.01,61.78,61.8,103650.0,41.0821,41.1352,40.9826,40.9959,103650.0
2015-08-26 11:10:00,61.8,61.91,61.71,61.85,128242.0,40.9959,41.0689,40.9362,41.0291,128242.0
2015-08-26 11:15:00,61.82,62.02,61.8,61.94,79427.0,41.0092,41.1418,40.9959,41.0888,79427.0
2015-08-26 11:20:00,61.93,61.96,61.79,61.81,82405.0,41.0821,41.102,40.9893,41.0025,82405.0
2015-08-26 11:25:00,61.8,61.92,61.69,61.77,66338.0,40.9959,41.0755,40.9229,40.976,66338.0
2015-08-26 11:30:00,61.78,61.82,61.57,61.61,251046.0,40.9826,41.0092,40.8433,40.8699,251046.0
2015-08-26 11:35:00,61.61,61.61,61.35,61.4,254010.0,40.8699,40.8699,40.6974,40.7306,254010.0
2015-08-26 11:40:00,61.4,61.58,61.39,61.45,124161.0,40.7306,40.85,40.7239,40.7637,124161.0
2015-08-26 11:45:00,61.42,61.6,61.28,61.47,117391.0,40.7438,40.8632,40.651,40.777,117391.0
2015-08-26 11:50:00,61.46,61.53,61.32,61.39,117686.0,40.7704,40.8168,40.6775,40.7239,117686.0
2015-08-26 11:55:00,61.41,61.52,61.36,61.4,62622.0,40.7372,40.8102,40.704,40.7306,62622.0
2015-08-26 12:00:00,61.37,61.41,61.3,61.31,57933.0,40.7107,40.7372,40.6642,40.6709,57933.0
2015-08-26 12:05:00,61.31,61.49,61.23,61.4,114570.0,40.6709,40.7903,40.6178,40.7306,114570.0
2015-08-26 12:10:00,61.42,61.47,61.3,61.34,56427.0,40.7438,40.777,40.6642,40.6908,56427.0
2015-08-26 12:15:00,61.34,61.47,61.26,61.32,97598.0,40.6908,40.777,40.6377,40.6775,97598.0
2015-08-26 12:20:00,61.32,61.34,61.13,61.2,108128.0,40.6775,40.6908,40.5515,40.5979,108128.0
2015-08-26 12:25:00,61.21,61.23,61.06,61.11,187387.0,40.6045,40.6178,40.505,40.5382,187387.0
2015-08-26 12:30:00,61.1,61.17,61.0,61.01,313731.0,40.5316,40.578,40.4652,40.4718,313731.0
2015-08-26 12:35:00,61.0,61.08,60.94,61.0,183642.0,40.4652,40.5183,40.4254,40.4652,183642.0
2015-08-26 12:40:00,61.01,61.06,60.89,60.92,66348.0,40.4718,40.505,40.3922,40.4121,66348.0
2015-08-26 12:45:00,60.92,61.08,60.88,60.98,77395.0,40.4121,40.5183,40.3856,40.4519,77395.0
2015-08-26 12:50:00,60.98,61.07,60.92,61.04,81022.0,40.4519,40.5116,40.4121,40.4917,81022.0
2015-08-26 12:55:00,61.05,61.16,60.99,61.13,101192.0,40.4984,40.5714,40.4586,40.5515,101192.0
2015-08-26 13:00:00,61.15,61.29,61.1,61.13,134876.0,40.5647,40.6576,40.5316,40.5515,134876.0
2015-08-26 13:05:00,61.14,61.24,60.9,60.97,87295.0,40.5581,40.6244,40.3989,40.4453,87295.0
2015-08-26 13:10:00,60.97,61.1,60.89,61.0,98802.0,40.4453,40.5316,40.3922,40.4652,98802.0
2015-08-26 13:15:00,60.96,61.02,60.88,60.95,85403.0,40.4387,40.4785,40.3856,40.432,85403.0
2015-08-26 13:20:00,60.94,61.37,60.94,61.3,113631.0,40.4254,40.7107,40.4254,40.6642,113631.0
2015-08-26 13:25:00,61.29,61.37,61.19,61.37,95068.0,40.6576,40.7107,40.5913,40.7107,95068.0
2015-08-26 13:30:00,61.36,61.39,61.22,61.38,116838.0,40.704,40.7239,40.6112,40.7173,116838.0
2015-08-26 13:35:00,61.4,61.7,61.4,61.68,134618.0,40.7306,40.9296,40.7306,40.9163,134618.0
2015-08-26 13:40:00,61.66,61.72,61.55,61.57,95997.0,40.903,40.9428,40.8301,40.8433,95997.0
2015-08-26 13:45:00,61.54,61.68,61.42,61.44,105553.0,40.8234,40.9163,40.7438,40.7571,105553.0
2015-08-26 13:50:00,61.44,61.62,61.4,61.53,102749.0,40.7571,40.8765,40.7306,40.8168,102749.0
2015-08-26 13:55:00,61.54,61.73,61.51,61.68,60445.0,40.8234,40.9495,40.8035,40.9163,60445.0
2015-08-26 14:00:00,61.68,61.71,61.47,61.6,57419.0,40.9163,40.9362,40.777,40.8632,57419.0
2015-08-26 14:05:00,61.58,61.6,61.48,61.58,112911.0,40.85,40.8632,40.7836,40.85,112911.0
2015-08-26 14:10:00,61.56,61.64,61.34,61.34,99064.0,40.8367,40.8898,40.6908,40.6908,99064.0
2015-08-26 14:15:00,61.34,61.34,61.09,61.11,106337.0,40.6908,40.6908,40.5249,40.5382,106337.0
2015-08-26 14:20:00,61.11,61.18,61.02,61.15,123276.0,40.5382,40.5846,40.4785,40.5647,123276.0
2015-08-26 14:25:00,61.14,61.25,61.11,61.13,140440.0,40.5581,40.6311,40.5382,40.5515,140440.0
2015-08-26 14:30:00,61.13,61.28,61.03,61.25,135566.0,40.5515,40.651,40.4851,40.6311,135566.0
2015-08-26 14:35:00,61.25,61.49,61.25,61.45,102544.0,40.6311,40.7903,40.6311,40.7637,102544.0
2015-08-26 14:40:00,61.46,61.7,61.45,61.65,157173.0,40.7704,40.9296,40.7637,40.8964,157173.0
2015-08-26 14:45:00,61.65,61.88,61.65,61.83,252446.0,40.8964,41.049,40.8964,41.0158,252446.0
2015-08-26 14:50:00,61.82,61.96,61.8,61.89,149175.0,41.0092,41.102,40.9959,41.0556,149175.0
2015-08-26 14:55:00,61.88,61.98,61.66,61.96,105163.0,41.049,41.1153,40.903,41.102,105163.0
2015-08-26 15:00:00,61.96,61.98,61.86,61.97,119355.0,41.102,41.1153,41.0357,41.1087,119355.0
2015-08-26 15:05:00,61.97,62.38,61.96,62.36,161091.0,41.1087,41.3807,41.102,41.3674,161091.0
2015-08-26 15:10:00,62.36,62.64,62.33,62.55,193245.0,41.3674,41.5531,41.3475,41.4934,193245.0
2015-08-26 15:15:00,62.57,62.78,62.45,62.71,112714.0,41.5067,41.646,41.4271,41.5996,112714.0
2015-08-26 15:20:00,62.72,62.85,62.58,62.7,136163.0,41.6062,41.6924,41.5133,41.5929,136163.0
2015-08-26 15:25:00,62.69,62.73,62.54,62.62,131440.0,41.5863,41.6128,41.4868,41.5399,131440.0
2015-08-26 15:30:00,62.62,62.92,62.58,62.91,203851.0,41.5399,41.7389,41.5133,41.7322,203851.0
2015-08-26 15:35:00,62.9,62.9,62.62,62.68,295528.0,41.7256,41.7256,41.5399,41.5797,295528.0
2015-08-26 15:40:00,62.69,63.02,62.66,62.95,318275.0,41.5863,41.8052,41.5664,41.7588,318275.0
2015-08-26 15:45:00,62.94,63.15,62.78,62.88,232174.0,41.7521,41.8914,41.646,41.7123,232174.0
2015-08-26 15:50:00,62.87,63.22,62.87,63.16,274805.0,41.7057,41.9379,41.7057,41.8981,274805.0
2015-08-26 15:55:00,63.16,63.17,62.89,63.12,579048.0,41.8981,41.9047,41.719,41.8715,579048.0
2015-08-27 09:30:00,64.03,64.23,63.64,63.73,230909.0,42.4752,42.6079,42.2165,42.2762,230909.0
2015-08-27 09:35:00,63.72,63.88,63.6,63.75,89271.0,42.2696,42.3757,42.19,42.2895,89271.0
2015-08-27 09:40:00,63.76,63.99,63.7,63.96,112068.0,42.2961,42.4487,42.2563,42.4288,112068.0
2015-08-27 09:45:00,63.97,64.08,63.5,63.53,98480.0,42.4354,42.5084,42.1236,42.1435,98480.0
2015-08-27 09:50:00,63.54,63.66,63.35,63.39,84526.0,42.1502,42.2298,42.0241,42.0507,84526.0
2015-08-27 09:55:00,63.42,63.43,63.09,63.28,103223.0,42.0706,42.0772,41.8516,41.9777,103223.0
2015-08-27 10:00:00,63.24,63.29,63.11,63.13,72907.0,41.9511,41.9843,41.8649,41.8782,72907.0
2015-08-27 10:05:00,63.14,63.24,63.01,63.22,92856.0,41.8848,41.9511,41.7986,41.9379,92856.0
2015-08-27 10:10:00,63.23,63.45,63.18,63.24,101251.0,41.9445,42.0905,41.9113,41.9511,101251.0
2015-08-27 10:15:00,63.22,63.39,63.12,63.18,128382.0,41.9379,42.0507,41.8715,41.9113,128382.0
2015-08-27 10:20:00,63.18,63.46,63.06,63.45,132988.0,41.9113,42.0971,41.8317,42.0905,132988.0
2015-08-27 10:25:00,63.46,63.46,63.22,63.33,107898.0,42.0971,42.0971,41.9379,42.0109,107898.0
2015-08-27 10:30:00,63.31,63.39,63.16,63.29,134657.0,41.9976,42.0507,41.8981,41.9843,134657.0
2015-08-27 10:35:00,63.31,63.48,63.29,63.36,104123.0,41.9976,42.1104,41.9843,42.0308,104123.0
2015-08-27 10:40:00,63.36,63.44,63.2,63.29,77502.0,42.0308,42.0838,41.9246,41.9843,77502.0
2015-08-27 10:45:00,63.3,63.51,63.18,63.47,146444.0,41.991,42.1303,41.9113,42.1037,146444.0
2015-08-27 10:50:00,63.47,63.53,63.41,63.5,62402.0,42.1037,42.1435,42.0639,42.1236,62402.0
2015-08-27 10:55:00,63.51,63.55,63.44,63.46,55108.0,42.1303,42.1568,42.0838,42.0971,55108.0
2015-08-27 11:00:00,63.46,63.59,63.41,63.45,80567.0,42.0971,42.1833,42.0639,42.0905,80567.0
2015-08-27 11:05:00,63.46,63.57,63.4,63.41,184171.0,42.0971,42.1701,42.0573,42.0639,184171.0
2015-08-27 11:10:00,63.42,63.51,63.37,63.38,87703.0,42.0706,42.1303,42.0374,42.044,87703.0
2015-08-27 11:15:00,63.38,63.41,63.22,63.23,118715.0,42.044,42.0639,41.9379,41.9445,118715.0
2015-08-27 11:20:00,63.24,63.29,63.15,63.25,136881.0,41.9511,41.9843,41.8914,41.9578,136881.0
2015-08-27 11:25:00,63.26,63.35,63.15,63.3,81038.0,41.9644,42.0241,41.8914,41.991,81038.0
2015-08-27 11:30:00,63.32,63.41,63.27,63.36,61427.0,42.0042,42.0639,41.9711,42.0308,61427.0
2015-08-27 11:35:00,63.36,63.41,63.27,63.29,56462.0,42.0308,42.0639,41.9711,41.9843,56462.0
2015-08-27 11:40:00,63.3,63.35,63.16,63.31,86916.0,41.991,42.0241,41.8981,41.9976,86916.0
2015-08-27 11:45:00,63.3,63.42,63.29,63.38,55073.0,41.991,42.0706,41.9843,42.044,55073.0
2015-08-27 11:50:00,63.38,63.42,63.23,63.28,99995.0,42.044,42.0706,41.9445,41.9777,99995.0
2015-08-27 11:55:00,63.28,63.28,63.13,63.24,55426.0,41.9777,41.9777,41.8782,41.9511,55426.0
2015-08-27 12:00:00,63.21,63.44,63.21,63.44,45010.0,41.9312,42.0838,41.9312,42.0838,45010.0
2015-08-27 12:05:00,63.44,63.64,63.41,63.53,70867.0,42.0838,42.2165,42.0639,42.1435,70867.0
2015-08-27 12:10:00,63.54,63.64,63.52,63.53,99247.0,42.1502,42.2165,42.1369,42.1435,99247.0
2015-08-27 12:15:00,63.53,63.66,63.49,63.63,56963.0,42.1435,42.2298,42.117,42.2099,56963.0
2015-08-27 12:20:00,63.6,63.67,63.57,63.59,53908.0,42.19,42.2364,42.1701,42.1833,53908.0
2015-08-27 12:25:00,63.6,63.76,63.57,63.74,43095.0,42.19,42.2961,42.1701,42.2828,43095.0
2015-08-27 12:30:00,63.75,63.83,63.7,63.76,59766.0,42.2895,42.3425,42.2563,42.2961,59766.0
2015-08-27 12:35:00,63.75,63.93,63.75,63.91,84534.0,42.2895,42.4089,42.2895,42.3956,84534.0
2015-08-27 12:40:00,63.92,63.92,63.71,63.71,58566.0,42.4022,42.4022,42.2629,42.2629,58566.0
2015-08-27 12:45:00,63.71,63.83,63.68,63.78,89511.0,42.2629,42.3425,42.243,42.3094,89511.0
2015-08-27 12:50:00,63.79,64.04,63.78,63.97,146634.0,42.316,42.4818,42.3094,42.4354,146634.0
2015-08-27 12:55:00,63.99,64.02,63.87,63.99,49061.0,42.4487,42.4686,42.3691,42.4487,49061.0
2015-08-27 13:00:00,64.0,64.02,63.8,63.84,69401.0,42.4553,42.4686,42.3226,42.3492,69401.0
2015-08-27 13:05:00,63.84,63.94,63.79,63.89,52546.0,42.3492,42.4155,42.316,42.3823,52546.0
2015-08-27 13:10:00,63.89,63.9,63.77,63.79,153439.0,42.3823,42.389,42.3027,42.316,153439.0
2015-08-27 13:15:00,63.79,63.84,63.61,63.62,198614.0,42.316,42.3492,42.1966,42.2032,198614.0
2015-08-27 13:20:00,63.62,63.73,63.58,63.64,64064.0,42.2032,42.2762,42.1767,42.2165,64064.0
2015-08-27 13:25:00,63.66,63.72,63.6,63.71,47156.0,42.2298,42.2696,42.19,42.2629,47156.0
2015-08-27 13:30:00,63.7,63.78,63.62,63.63,48875.0,42.2563,42.3094,42.2032,42.2099,48875.0
2015-08-27 13:35:00,63.62,63.65,63.51,63.52,68279.0,42.2032,42.2231,42.1303,42.1369,68279.0
2015-08-27 13:40:00,63.52,63.68,63.51,63.63,82222.0,42.1369,42.243,42.1303,42.2099,82222.0
2015-08-27 13:45:00,63.63,63.64,63.45,63.54,62725.0,42.2099,42.2165,42.0905,42.1502,62725.0
2015-08-27 13:50:00,63.55,63.57,63.46,63.52,40435.0,42.1568,42.1701,42.0971,42.1369,40435.0
2015-08-27 13:55:00,63.52,63.76,63.51,63.71,56056.0,42.1369,42.2961,42.1303,42.2629,56056.0
2015-08-27 14:00:00,63.72,63.74,63.61,63.74,49940.0,42.2696,42.2828,42.1966,42.2828,49940.0
2015-08-27 14:05:00,63.74,63.82,63.68,63.69,191117.0,42.2828,42.3359,42.243,42.2497,191117.0
2015-08-27 14:10:00,63.69,63.8,63.69,63.76,146417.0,42.2497,42.3226,42.2497,42.2961,146417.0
2015-08-27 14:15:00,63.77,63.83,63.57,63.72,220118.0,42.3027,42.3425,42.1701,42.2696,220118.0
2015-08-27 14:20:00,63.69,63.93,63.69,63.84,179210.0,42.2497,42.4089,42.2497,42.3492,179210.0
2015-08-27 14:25:00,63.84,63.93,63.59,63.76,281884.0,42.3492,42.4089,42.1833,42.2961,281884.0
2015-08-27 14:30:00,63.76,63.91,63.73,63.75,90986.0,42.2961,42.3956,42.2762,42.2895,90986.0
2015-08-27 14:35:00,63.75,63.98,63.73,63.92,126905.0,42.2895,42.442,42.2762,42.4022,126905.0
2015-08-27 14:40:00,63.93,63.94,63.77,63.83,122742.0,42.4089,42.4155,42.3027,42.3425,122742.0
2015-08-27 14:45:00,63.82,63.93,63.55,63.56,99622.0,42.3359,42.4089,42.1568,42.1634,99622.0
2015-08-27 14:50:00,63.56,63.72,63.49,63.58,110812.0,42.1634,42.2696,42.117,42.1767,110812.0
2015-08-27 14:55:00,63.57,63.65,63.22,63.26,216450.0,42.1701,42.2231,41.9379,41.9644,216450.0
2015-08-27 15:00:00,63.27,63.49,63.15,63.15,164863.0,41.9711,42.117,41.8914,41.8914,164863.0
2015-08-27 15:05:00,63.15,63.41,63.0,63.38,145449.0,41.8914,42.0639,41.7919,42.044,145449.0
2015-08-27 15:10:00,63.37,63.43,63.22,63.26,98526.0,42.0374,42.0772,41.9379,41.9644,98526.0
2015-08-27 15:15:00,63.26,63.61,63.17,63.46,180146.0,41.9644,42.1966,41.9047,42.0971,180146.0
2015-08-27 15:20:00,63.45,63.5,63.31,63.33,95092.0,42.0905,42.1236,41.9976,42.0109,95092.0
2015-08-27 15:25:00,63.32,63.86,63.26,63.82,166515.0,42.0042,42.3624,41.9644,42.3359,166515.0
2015-08-27 15:30:00,63.82,64.14,63.72,64.04,228280.0,42.3359,42.5482,42.2696,42.4818,228280.0
2015-08-27 15:35:00,64.07,64.12,63.88,63.93,184450.0,42.5017,42.5349,42.3757,42.4089,184450.0
2015-08-27 15:40:00,63.94,64.24,63.85,64.22,202957.0,42.4155,42.6145,42.3558,42.6012,202957.0
2015-08-27 15:45:00,64.22,64.39,64.21,64.35,312731.0,42.6012,42.714,42.5946,42.6875,312731.0
2015-08-27 15:50:00,64.36,64.42,64.19,64.25,290278.0,42.6941,42.7339,42.5813,42.6211,290278.0
2015-08-27 15:55:00,64.26,64.55,64.25,64.51,482945.0,42.6278,42.8202,42.6211,42.7936,482945.0
2015-08-28 09:30:00,63.91,64.52,63.91,64.23,136554.0,42.3956,42.8003,42.3956,42.6079,136554.0
2015-08-28 09:35:00,64.21,64.46,64.17,64.36,70924.0,42.5946,42.7605,42.5681,42.6941,70924.0
2015-08-28 09:40:00,64.37,64.52,64.27,64.44,58916.0,42.7008,42.8003,42.6344,42.7472,58916.0
2015-08-28 09:45:00,64.44,64.47,64.25,64.28,52374.0,42.7472,42.7671,42.6211,42.641,52374.0
2015-08-28 09:50:00,64.28,64.47,64.28,64.41,103505.0,42.641,42.7671,42.641,42.7273,103505.0
2015-08-28 09:55:00,64.39,64.78,64.27,64.72,97534.0,42.714,42.9727,42.6344,42.9329,97534.0
2015-08-28 10:00:00,64.71,64.72,64.48,64.53,83326.0,42.9263,42.9329,42.7737,42.8069,83326.0
2015-08-28 10:05:00,64.54,64.58,64.18,64.34,78923.0,42.8135,42.8401,42.5747,42.6809,78923.0
2015-08-28 10:10:00,64.32,64.45,64.25,64.29,58569.0,42.6676,42.7538,42.6211,42.6477,58569.0
2015-08-28 10:15:00,64.31,64.46,64.29,64.36,47027.0,42.6609,42.7605,42.6477,42.6941,47027.0
2015-08-28 10:20:00,64.36,64.37,64.13,64.31,123138.0,42.6941,42.7008,42.5415,42.6609,123138.0
2015-08-28 10:25:00,64.32,64.59,64.32,64.49,65621.0,42.6676,42.8467,42.6676,42.7804,65621.0
2015-08-28 10:30:00,64.48,64.62,64.44,64.54,33105.0,42.7737,42.8666,42.7472,42.8135,33105.0
2015-08-28 10:35:00,64.54,64.55,64.32,64.38,44571.0,42.8135,42.8202,42.6676,42.7074,44571.0
2015-08-28 10:40:00,64.39,64.43,64.29,64.33,60491.0,42.714,42.7406,42.6477,42.6742,60491.0
2015-08-28 10:45:00,64.36,64.39,64.13,64.25,38277.0,42.6941,42.714,42.5415,42.6211,38277.0
2015-08-28 10:50:00,64.25,64.33,64.16,64.19,43115.0,42.6211,42.6742,42.5614,42.5813,43115.0
2015-08-28 10:55:00,64.22,64.27,64.16,64.18,30488.0,42.6012,42.6344,42.5614,42.5747,30488.0
2015-08-28 11:00:00,64.18,64.39,64.16,64.33,39822.0,42.5747,42.714,42.5614,42.6742,39822.0
2015-08-28 11:05:00,64.34,64.4,64.26,64.31,42712.0,42.6809,42.7207,42.6278,42.6609,42712.0
2015-08-28 11:10:00,64.32,64.43,64.27,64.32,38332.0,42.6676,42.7406,42.6344,42.6676,38332.0
2015-08-28 11:15:00,64.33,64.4,64.27,64.4,42204.0,42.6742,42.7207,42.6344,42.7207,42204.0
2015-08-28 11:20:00,64.41,64.43,64.35,64.38,47323.0,42.7273,42.7406,42.6875,42.7074,47323.0
2015-08-28 11:25:00,64.38,64.52,64.38,64.45,67331.0,42.7074,42.8003,42.7074,42.7538,67331.0
2015-08-28 11:30:00,64.45,64.53,64.38,64.48,41023.0,42.7538,42.8069,42.7074,42.7737,41023.0
2015-08-28 11:35:00,64.48,64.5,64.26,64.26,55589.0,42.7737,42.787,42.6278,42.6278,55589.0
2015-08-28 11:40:00,64.25,64.26,64.05,64.11,46299.0,42.6211,42.6278,42.4885,42.5283,46299.0
2015-08-28 11:45:00,64.12,64.12,64.01,64.03,41841.0,42.5349,42.5349,42.4619,42.4752,41841.0
2015-08-28 11:50:00,64.04,64.05,63.85,63.85,87070.0,42.4818,42.4885,42.3558,42.3558,87070.0
2015-08-28 11:55:00,63.84,63.91,63.83,63.88,54824.0,42.3492,42.3956,42.3425,42.3757,54824.0
2015-08-28 12:00:00,63.89,63.95,63.83,63.91,43249.0,42.3823,42.4221,42.3425,42.3956,43249.0
2015-08-28 12:05:00,63.9,63.93,63.81,63.83,49369.0,42.389,42.4089,42.3293,42.3425,49369.0
2015-08-28 12:10:00,63.84,63.88,63.78,63.84,41403.0,42.3492,42.3757,42.3094,42.3492,41403.0
2015-08-28 12:15:00,63.83,63.89,63.79,63.82,29013.0,42.3425,42.3823,42.316,42.3359,29013.0
2015-08-28 12:20:00,63.82,63.84,63.72,63.78,42326.0,42.3359,42.3492,42.2696,42.3094,42326.0
2015-08-28 12:25:00,63.78,63.84,63.74,63.82,42415.0,42.3094,42.3492,42.2828,42.3359,42415.0
2015-08-28 12:30:00,63.82,63.93,63.79,63.85,32698.0,42.3359,42.4089,42.316,42.3558,32698.0
2015-08-28 12:35:00,63.86,63.89,63.81,63.81,32748.0,42.3624,42.3823,42.3293,42.3293,32748.0
2015-08-28 12:40:00,63.82,63.93,63.82,63.86,35942.0,42.3359,42.4089,42.3359,42.3624,35942.0
2015-08-28 12:45:00,63.85,63.93,63.82,63.93,40753.0,42.3558,42.4089,42.3359,42.4089,40753.0
2015-08-28 12:50:00,63.92,63.96,63.87,63.88,40683.0,42.4022,42.4288,42.3691,42.3757,40683.0
2015-08-28 12:55:00,63.89,63.92,63.84,63.89,69666.0,42.3823,42.4022,42.3492,42.3823,69666.0
2015-08-28 13:00:00,63.88,63.9,63.75,63.88,46048.0,42.3757,42.389,42.2895,42.3757,46048.0
2015-08-28 13:05:00,63.88,63.88,63.82,63.82,29225.0,42.3757,42.3757,42.3359,42.3359,29225.0
2015-08-28 13:10:00,63.83,63.9,63.8,63.85,31912.0,42.3425,42.389,42.3226,42.3558,31912.0
2015-08-28 13:15:00,63.85,63.92,63.81,63.91,28936.0,42.3558,42.4022,42.3293,42.3956,28936.0
2015-08-28 13:20:00,63.92,63.93,63.77,63.81,35875.0,42.4022,42.4089,42.3027,42.3293,35875.0
2015-08-28 13:25:00,63.82,63.82,63.63,63.63,53670.0,42.3359,42.3359,42.2099,42.2099,53670.0
2015-08-28 13:30:00,63.63,63.72,63.62,63.66,43212.0,42.2099,42.2696,42.2032,42.2298,43212.0
2015-08-28 13:35:00,63.67,63.67,63.5,63.5,92889.0,42.2364,42.2364,42.1236,42.1236,92889.0
2015-08-28 13:40:00,63.5,63.65,63.44,63.58,56294.0,42.1236,42.2231,42.0838,42.1767,56294.0
2015-08-28 13:45:00,63.58,63.72,63.57,63.63,48187.0,42.1767,42.2696,42.1701,42.2099,48187.0
2015-08-28 13:50:00,63.63,63.78,63.6,63.76,63238.0,42.2099,42.3094,42.19,42.2961,63238.0
2015-08-28 13:55:00,63.76,63.79,63.68,63.7,27684.0,42.2961,42.316,42.243,42.2563,27684.0
2015-08-28 14:00:00,63.72,63.86,63.7,63.81,36155.0,42.2696,42.3624,42.2563,42.3293,36155.0
2015-08-28 14:05:00,63.82,63.87,63.79,63.81,33790.0,42.3359,42.3691,42.316,42.3293,33790.0
2015-08-28 14:10:00,63.82,63.83,63.69,63.69,31593.0,42.3359,42.3425,42.2497,42.2497,31593.0
2015-08-28 14:15:00,63.69,63.8,63.66,63.7,47781.0,42.2497,42.3226,42.2298,42.2563,47781.0
2015-08-28 14:20:00,63.7,63.82,63.69,63.7,76649.0,42.2563,42.3359,42.2497,42.2563,76649.0
2015-08-28 14:25:00,63.7,63.78,63.62,63.78,50282.0,42.2563,42.3094,42.2032,42.3094,50282.0
2015-08-28 14:30:00,63.78,63.82,63.68,63.69,37766.0,42.3094,42.3359,42.243,42.2497,37766.0
2015-08-28 14:35:00,63.68,63.82,63.62,63.82,35173.0,42.243,42.3359,42.2032,42.3359,35173.0
2015-08-28 14:40:00,63.79,63.82,63.72,63.74,39781.0,42.316,42.3359,42.2696,42.2828,39781.0
2015-08-28 14:45:00,63.74,63.98,63.73,63.92,66673.0,42.2828,42.442,42.2762,42.4022,66673.0
2015-08-28 14:50:00,63.92,63.95,63.79,63.84,43440.0,42.4022,42.4221,42.316,42.3492,43440.0
2015-08-28 14:55:00,63.83,64.0,63.83,63.98,45147.0,42.3425,42.4553,42.3425,42.442,45147.0
2015-08-28 15:00:00,63.99,64.12,63.86,63.98,118805.0,42.4487,42.5349,42.3624,42.442,118805.0
2015-08-28 15:05:00,64.0,64.06,63.93,64.0,74739.0,42.4553,42.4951,42.4089,42.4553,74739.0
2015-08-28 15:10:00,64.0,64.01,63.9,63.95,81112.0,42.4553,42.4619,42.389,42.4221,81112.0
2015-08-28 15:15:00,63.94,64.04,63.89,63.94,77590.0,42.4155,42.4818,42.3823,42.4155,77590.0
2015-08-28 15:20:00,63.94,64.0,63.77,63.78,95128.0,42.4155,42.4553,42.3027,42.3094,95128.0
2015-08-28 15:25:00,63.77,63.88,63.74,63.84,118541.0,42.3027,42.3757,42.2828,42.3492,118541.0
2015-08-28 15:30:00,63.83,63.85,63.7,63.72,156491.0,42.3425,42.3558,42.2563,42.2696,156491.0
2015-08-28 15:35:00,63.71,63.75,63.6,63.66,179332.0,42.2629,42.2895,42.19,42.2298,179332.0
2015-08-28 15:40:00,63.66,63.75,63.5,63.68,222145.0,42.2298,42.2895,42.1236,42.243,222145.0
2015-08-28 15:45:00,63.68,63.79,63.65,63.67,254416.0,42.243,42.316,42.2231,42.2364,254416.0
2015-08-28 15:50:00,63.67,63.92,63.66,63.79,248107.0,42.2364,42.4022,42.2298,42.316,248107.0
2015-08-28 15:55:00,63.78,64.02,63.77,63.96,480611.0,42.3094,42.4686,42.3027,42.4288,480611.0
2015-08-31 09:30:00,64.14,64.31,63.95,63.96,189165.0,42.5482,42.6609,42.4221,42.4288,189165.0
2015-08-31 09:35:00,63.98,64.16,63.73,63.77,117318.0,42.442,42.5614,42.2762,42.3027,117318.0
2015-08-31 09:40:00,63.77,63.92,63.66,63.67,53097.0,42.3027,42.4022,42.2298,42.2364,53097.0
2015-08-31 09:45:00,63.67,63.8,63.61,63.67,101953.0,42.2364,42.3226,42.1966,42.2364,101953.0
2015-08-31 09:50:00,63.67,63.74,63.56,63.68,53648.0,42.2364,42.2828,42.1634,42.243,53648.0
2015-08-31 09:55:00,63.68,63.68,63.38,63.44,53132.0,42.243,42.243,42.044,42.0838,53132.0
2015-08-31 10:00:00,63.45,63.5,63.2,63.22,137287.0,42.0905,42.1236,41.9246,41.9379,137287.0
2015-08-31 10:05:00,63.22,63.32,63.14,63.21,151559.0,41.9379,42.0042,41.8848,41.9312,151559.0
2015-08-31 10:10:00,63.19,63.35,63.1,63.25,85402.0,41.918,42.0241,41.8583,41.9578,85402.0
2015-08-31 10:15:00,63.26,63.29,63.08,63.19,27856.0,41.9644,41.9843,41.845,41.918,27856.0
2015-08-31 10:20:00,63.17,63.21,63.09,63.15,29306.0,41.9047,41.9312,41.8516,41.8914,29306.0
2015-08-31 10:25:00,63.16,63.33,63.15,63.29,43164.0,41.8981,42.0109,41.8914,41.9843,43164.0
2015-08-31 10:30:00,63.29,63.29,63.16,63.29,78227.0,41.9843,41.9843,41.8981,41.9843,78227.0
2015-08-31 10:35:00,63.29,63.37,63.22,63.36,48959.0,41.9843,42.0374,41.9379,42.0308,48959.0
2015-08-31 10:40:00,63.37,63.38,63.29,63.32,68042.0,42.0374,42.044,41.9843,42.0042,68042.0
2015-08-31 10:45:00,63.32,63.36,63.22,63.27,111632.0,42.0042,42.0308,41.9379,41.9711,111632.0
2015-08-31 10:50:00,63.28,63.35,63.24,63.35,58847.0,41.9777,42.0241,41.9511,42.0241,58847.0
2015-08-31 10:55:00,63.36,63.36,63.19,63.23,46265.0,42.0308,42.0308,41.918,41.9445,46265.0
2015-08-31 11:00:00,63.23,63.3,63.17,63.21,61398.0,41.9445,41.991,41.9047,41.9312,61398.0
2015-08-31 11:05:00,63.21,63.29,63.08,63.19,52492.0,41.9312,41.9843,41.845,41.918,52492.0
2015-08-31 11:10:00,63.19,63.2,63.08,63.17,35313.0,41.918,41.9246,41.845,41.9047,35313.0
2015-08-31 11:15:00,63.18,63.36,63.18,63.28,38698.0,41.9113,42.0308,41.9113,41.9777,38698.0
2015-08-31 11:20:00,63.28,63.3,63.19,63.24,31942.0,41.9777,41.991,41.918,41.9511,31942.0
2015-08-31 11:25:00,63.24,63.35,63.22,63.32,53602.0,41.9511,42.0241,41.9379,42.0042,53602.0
2015-08-31 11:30:00,63.32,63.36,63.2,63.3,35716.0,42.0042,42.0308,41.9246,41.991,35716.0
2015-08-31 11:35:00,63.3,63.34,63.25,63.28,41015.0,41.991,42.0175,41.9578,41.9777,41015.0
2015-08-31 11:40:00,63.28,63.58,63.28,63.53,86030.0,41.9777,42.1767,41.9777,42.1435,86030.0
2015-08-31 11:45:00,63.53,63.55,63.31,63.32,49157.0,42.1435,42.1568,41.9976,42.0042,49157.0
2015-08-31 11:50:00,63.33,63.33,63.2,63.31,44365.0,42.0109,42.0109,41.9246,41.9976,44365.0
2015-08-31 11:55:00,63.29,63.29,63.12,63.22,80422.0,41.9843,41.9843,41.8715,41.9379,80422.0
2015-08-31 12:00:00,63.23,63.37,63.23,63.3,54398.0,41.9445,42.0374,41.9445,41.991,54398.0
2015-08-31 12:05:00,63.31,63.32,63.16,63.16,61981.0,41.9976,42.0042,41.8981,41.8981,61981.0
2015-08-31 12:10:00,63.17,63.21,63.09,63.18,45942.0,41.9047,41.9312,41.8516,41.9113,45942.0
2015-08-31 12:15:00,63.18,63.21,63.14,63.17,93980.0,41.9113,41.9312,41.8848,41.9047,93980.0
2015-08-31 12:20:00,63.18,63.19,63.07,63.13,63695.0,41.9113,41.918,41.8384,41.8782,63695.0
2015-08-31 12:25:00,63.12,63.21,63.12,63.15,59275.0,41.8715,41.9312,41.8715,41.8914,59275.0
2015-08-31 12:30:00,63.15,63.18,63.02,63.02,97072.0,41.8914,41.9113,41.8052,41.8052,97072.0
2015-08-31 12:35:00,63.03,63.08,62.97,63.0,81290.0,41.8118,41.845,41.772,41.7919,81290.0
2015-08-31 12:40:00,63.0,63.03,62.94,63.03,71400.0,41.7919,41.8118,41.7521,41.8118,71400.0
2015-08-31 12:45:00,63.03,63.07,63.01,63.05,35650.0,41.8118,41.8384,41.7986,41.8251,35650.0
2015-08-31 12:50:00,63.05,63.11,62.99,63.09,101929.0,41.8251,41.8649,41.7853,41.8516,101929.0
2015-08-31 12:55:00,63.1,63.12,63.04,63.04,63570.0,41.8583,41.8715,41.8185,41.8185,63570.0
2015-08-31 13:00:00,63.04,63.06,62.95,62.99,49431.0,41.8185,41.8317,41.7588,41.7853,49431.0
2015-08-31 13:05:00,62.99,63.03,62.98,63.0,34417.0,41.7853,41.8118,41.7787,41.7919,34417.0
2015-08-31 13:10:00,63.0,63.03,62.95,63.02,51694.0,41.7919,41.8118,41.7588,41.8052,51694.0
2015-08-31 13:15:00,63.02,63.04,62.95,62.98,42226.0,41.8052,41.8185,41.7588,41.7787,42226.0
2015-08-31 13:20:00,62.97,62.99,62.78,62.84,57202.0,41.772,41.7853,41.646,41.6858,57202.0
2015-08-31 13:25:00,62.84,62.89,62.81,62.82,54755.0,41.6858,41.719,41.6659,41.6725,54755.0
2015-08-31 13:30:00,62.83,62.86,62.66,62.69,112427.0,41.6792,41.6991,41.5664,41.5863,112427.0
2015-08-31 13:35:00,62.69,62.8,62.69,62.77,97927.0,41.5863,41.6593,41.5863,41.6394,97927.0
2015-08-31 13:40:00,62.78,63.0,62.76,62.99,124762.0,41.646,41.7919,41.6327,41.7853,124762.0
2015-08-31 13:45:00,62.99,63.01,62.88,62.91,95825.0,41.7853,41.7986,41.7123,41.7322,95825.0
2015-08-31 13:50:00,62.9,62.94,62.88,62.93,117176.0,41.7256,41.7521,41.7123,41.7455,117176.0
2015-08-31 13:55:00,62.93,62.95,62.87,62.89,86412.0,41.7455,41.7588,41.7057,41.719,86412.0
2015-08-31 14:00:00,62.89,62.96,62.81,62.81,104732.0,41.719,41.7654,41.6659,41.6659,104732.0
2015-08-31 14:05:00,62.82,62.85,62.73,62.77,98831.0,41.6725,41.6924,41.6128,41.6394,98831.0
2015-08-31 14:10:00,62.77,62.81,62.64,62.67,159747.0,41.6394,41.6659,41.5531,41.573,159747.0
2015-08-31 14:15:00,62.66,62.67,62.52,62.53,147639.0,41.5664,41.573,41.4735,41.4802,147639.0
2015-08-31 14:20:00,62.53,62.7,62.52,62.67,123023.0,41.4802,41.5929,41.4735,41.573,123023.0
2015-08-31 14:25:00,62.68,62.73,62.63,62.66,79831.0,41.5797,41.6128,41.5465,41.5664,79831.0
2015-08-31 14:30:00,62.67,62.67,62.58,62.59,174137.0,41.573,41.573,41.5133,41.52,174137.0
2015-08-31 14:35:00,62.6,62.61,62.5,62.51,90400.0,41.5266,41.5332,41.4603,41.4669,90400.0
2015-08-31 14:40:00,62.52,62.58,62.49,62.53,96809.0,41.4735,41.5133,41.4536,41.4802,96809.0
2015-08-31 14:45:00,62.52,62.53,62.43,62.43,77203.0,41.4735,41.4802,41.4138,41.4138,77203.0
2015-08-31 14:50:00,62.42,62.44,62.29,62.3,125019.0,41.4072,41.4205,41.321,41.3276,125019.0
2015-08-31 14:55:00,62.31,62.37,62.25,62.35,107988.0,41.3342,41.374,41.2944,41.3608,107988.0
2015-08-31 15:00:00,62.34,62.52,62.34,62.46,166138.0,41.3541,41.4735,41.3541,41.4337,166138.0
2015-08-31 15:05:00,62.47,62.65,62.43,62.61,211950.0,41.4404,41.5598,41.4138,41.5332,211950.0
2015-08-31 15:10:00,62.62,62.67,62.58,62.66,122256.0,41.5399,41.573,41.5133,41.5664,122256.0
2015-08-31 15:15:00,62.65,62.66,62.49,62.51,153293.0,41.5598,41.5664,41.4536,41.4669,153293.0
2015-08-31 15:20:00,62.52,62.61,62.44,62.59,137200.0,41.4735,41.5332,41.4205,41.52,137200.0
2015-08-31 15:25:00,62.6,62.61,62.43,62.48,96349.0,41.5266,41.5332,41.4138,41.447,96349.0
2015-08-31 15:30:00,62.47,62.65,62.45,62.59,306003.0,41.4404,41.5598,41.4271,41.52,306003.0
2015-08-31 15:35:00,62.6,62.62,62.42,62.47,249136.0,41.5266,41.5399,41.4072,41.4404,249136.0
2015-08-31 15:40:00,62.47,62.68,62.47,62.68,246217.0,41.4404,41.5797,41.4404,41.5797,246217.0
2015-08-31 15:45:00,62.69,62.81,62.55,62.58,661309.0,41.5863,41.6659,41.4934,41.5133,661309.0
2015-08-31 15:50:00,62.59,62.68,62.57,62.63,513983.0,41.52,41.5797,41.5067,41.5465,513983.0
2015-08-31 15:55:00,62.63,62.66,62.4,62.47,923047.0,41.5465,41.5664,41.3939,41.4404,923047.0
2015-09-01 09:30:00,61.0,61.47,60.83,60.94,346578.0,40.4652,40.777,40.3524,40.4254,346578.0
2015-09-01 09:35:00,60.96,61.52,60.93,61.29,244561.0,40.4387,40.8102,40.4188,40.6576,244561.0
2015-09-01 09:40:00,61.3,61.43,61.13,61.29,243380.0,40.6642,40.7505,40.5515,40.6576,243380.0
2015-09-01 09:45:00,61.32,61.63,61.31,61.47,238847.0,40.6775,40.8831,40.6709,40.777,238847.0
2015-09-01 09:50:00,61.48,61.53,61.24,61.35,124958.0,40.7836,40.8168,40.6244,40.6974,124958.0
2015-09-01 09:55:00,61.35,61.42,61.18,61.35,131270.0,40.6974,40.7438,40.5846,40.6974,131270.0
2015-09-01 10:00:00,61.32,61.34,60.16,60.96,188265.0,40.6775,40.6908,39.908,40.4387,188265.0
2015-09-01 10:05:00,60.96,61.17,60.87,60.95,159093.0,40.4387,40.578,40.379,40.432,159093.0
2015-09-01 10:10:00,60.98,61.11,60.88,60.92,115878.0,40.4519,40.5382,40.3856,40.4121,115878.0
2015-09-01 10:15:00,60.92,61.01,60.85,60.88,142046.0,40.4121,40.4718,40.3657,40.3856,142046.0
2015-09-01 10:20:00,60.89,60.97,60.78,60.96,137884.0,40.3922,40.4453,40.3193,40.4387,137884.0
2015-09-01 10:25:00,60.95,61.25,60.95,61.25,133307.0,40.432,40.6311,40.432,40.6311,133307.0
2015-09-01 10:30:00,61.24,61.32,61.07,61.32,75347.0,40.6244,40.6775,40.5116,40.6775,75347.0
2015-09-01 10:35:00,61.32,61.47,61.24,61.29,216467.0,40.6775,40.777,40.6244,40.6576,216467.0
2015-09-01 10:40:00,61.31,61.32,61.13,61.15,68269.0,40.6709,40.6775,40.5515,40.5647,68269.0
2015-09-01 10:45:00,61.18,61.25,61.08,61.2,82340.0,40.5846,40.6311,40.5183,40.5979,82340.0
2015-09-01 10:50:00,61.2,61.22,61.07,61.1,114216.0,40.5979,40.6112,40.5116,40.5316,114216.0
2015-09-01 10:55:00,61.11,61.17,61.02,61.15,151499.0,40.5382,40.578,40.4785,40.5647,151499.0
2015-09-01 11:00:00,61.15,61.18,60.92,60.99,177291.0,40.5647,40.5846,40.4121,40.4586,177291.0
2015-09-01 11:05:00,60.99,61.08,60.95,61.04,162773.0,40.4586,40.5183,40.432,40.4917,162773.0
2015-09-01 11:10:00,61.03,61.16,61.03,61.12,180316.0,40.4851,40.5714,40.4851,40.5448,180316.0
2015-09-01 11:15:00,61.13,61.17,61.08,61.09,165989.0,40.5515,40.578,40.5183,40.5249,165989.0
2015-09-01 11:20:00,61.1,61.17,61.06,61.1,108842.0,40.5316,40.578,40.505,40.5316,108842.0
2015-09-01 11:25:00,61.1,61.11,61.02,61.04,79724.0,40.5316,40.5382,40.4785,40.4917,79724.0
2015-09-01 11:30:00,61.06,61.19,61.04,61.13,105424.0,40.505,40.5913,40.4917,40.5515,105424.0
2015-09-01 11:35:00,61.14,61.15,60.98,61.06,78529.0,40.5581,40.5647,40.4519,40.505,78529.0
2015-09-01 11:40:00,61.07,61.08,60.86,60.91,97427.0,40.5116,40.5183,40.3723,40.4055,97427.0
2015-09-01 11:45:00,60.9,61.08,60.88,61.04,105158.0,40.3989,40.5183,40.3856,40.4917,105158.0
2015-09-01 11:50:00,61.05,61.13,60.92,61.08,100946.0,40.4984,40.5515,40.4121,40.5183,100946.0
2015-09-01 11:55:00,61.08,61.15,61.0,61.03,99843.0,40.5183,40.5647,40.4652,40.4851,99843.0
2015-09-01 12:00:00,61.03,61.09,60.84,60.84,120047.0,40.4851,40.5249,40.3591,40.3591,120047.0
2015-09-01 12:05:00,60.84,60.91,60.79,60.82,57960.0,40.3591,40.4055,40.3259,40.3458,57960.0
2015-09-01 12:10:00,60.82,60.87,60.79,60.82,57623.0,40.3458,40.379,40.3259,40.3458,57623.0
2015-09-01 12:15:00,60.84,60.89,60.79,60.83,86700.0,40.3591,40.3922,40.3259,40.3524,86700.0
2015-09-01 12:20:00,60.82,60.86,60.79,60.84,105508.0,40.3458,40.3723,40.3259,40.3591,105508.0
2015-09-01 12:25:00,60.84,60.86,60.76,60.77,97491.0,40.3591,40.3723,40.306,40.3126,97491.0
2015-09-01 12:30:00,60.76,60.83,60.7,60.78,90727.0,40.306,40.3524,40.2662,40.3193,90727.0
2015-09-01 12:35:00,60.78,60.8,60.71,60.79,68585.0,40.3193,40.3325,40.2728,40.3259,68585.0
2015-09-01 12:40:00,60.8,60.82,60.51,60.73,251329.0,40.3325,40.3458,40.1402,40.2861,251329.0
2015-09-01 12:45:00,60.73,60.75,60.63,60.66,79592.0,40.2861,40.2994,40.2198,40.2397,79592.0
2015-09-01 12:50:00,60.66,60.71,60.6,60.67,104213.0,40.2397,40.2728,40.1999,40.2463,104213.0
2015-09-01 12:55:00,60.68,60.69,60.56,60.58,216720.0,40.2529,40.2596,40.1733,40.1866,216720.0
2015-09-01 13:00:00,60.59,60.87,60.58,60.81,127496.0,40.1932,40.379,40.1866,40.3392,127496.0
2015-09-01 13:05:00,60.8,60.85,60.58,60.6,102062.0,40.3325,40.3657,40.1866,40.1999,102062.0
2015-09-01 13:10:00,60.59,60.67,60.49,60.55,85518.0,40.1932,40.2463,40.1269,40.1667,85518.0
2015-09-01 13:15:00,60.55,60.69,60.5,60.54,83963.0,40.1667,40.2596,40.1335,40.1601,83963.0
2015-09-01 13:20:00,60.54,60.64,60.52,60.56,54271.0,40.1601,40.2264,40.1468,40.1733,54271.0
2015-09-01 13:25:00,60.56,60.74,60.55,60.65,72838.0,40.1733,40.2927,40.1667,40.233,72838.0
2015-09-01 13:30:00,60.65,60.77,60.6,60.68,107193.0,40.233,40.3126,40.1999,40.2529,107193.0
2015-09-01 13:35:00,60.69,60.76,60.58,60.61,102571.0,40.2596,40.306,40.1866,40.2065,102571.0
2015-09-01 13:40:00,60.61,60.69,60.53,60.68,44462.0,40.2065,40.2596,40.1534,40.2529,44462.0
2015-09-01 13:45:00,60.69,60.75,60.6,60.62,53138.0,40.2596,40.2994,40.1999,40.2131,53138.0
2015-09-01 13:50:00,60.62,60.72,60.62,60.66,91487.0,40.2131,40.2795,40.2131,40.2397,91487.0
2015-09-01 13:55:00,60.67,60.68,60.56,60.63,62468.0,40.2463,40.2529,40.1733,40.2198,62468.0
2015-09-01 14:00:00,60.63,60.63,60.49,60.56,114299.0,40.2198,40.2198,40.1269,40.1733,114299.0
2015-09-01 14:05:00,60.58,60.62,60.49,60.5,71228.0,40.1866,40.2131,40.1269,40.1335,71228.0
2015-09-01 14:10:00,60.51,60.57,60.49,60.53,127841.0,40.1402,40.18,40.1269,40.1534,127841.0
2015-09-01 14:15:00,60.54,60.58,60.49,60.5,92712.0,40.1601,40.1866,40.1269,40.1335,92712.0
2015-09-01 14:20:00,60.5,60.64,60.49,60.59,88279.0,40.1335,40.2264,40.1269,40.1932,88279.0
2015-09-01 14:25:00,60.61,60.7,60.54,60.54,58288.0,40.2065,40.2662,40.1601,40.1601,58288.0
2015-09-01 14:30:00,60.55,60.79,60.53,60.76,82678.0,40.1667,40.3259,40.1534,40.306,82678.0
2015-09-01 14:35:00,60.76,60.81,60.7,60.79,92829.0,40.306,40.3392,40.2662,40.3259,92829.0
2015-09-01 14:40:00,60.82,60.88,60.6,60.6,125370.0,40.3458,40.3856,40.1999,40.1999,125370.0
2015-09-01 14:45:00,60.59,60.73,60.56,60.58,75174.0,40.1932,40.2861,40.1733,40.1866,75174.0
2015-09-01 14:50:00,60.58,60.78,60.51,60.51,90509.0,40.1866,40.3193,40.1402,40.1402,90509.0
2015-09-01 14:55:00,60.52,60.68,60.52,60.55,81460.0,40.1468,40.2529,40.1468,40.1667,81460.0
2015-09-01 15:00:00,60.56,60.64,60.49,60.54,117518.0,40.1733,40.2264,40.1269,40.1601,117518.0
2015-09-01 15:05:00,60.54,60.7,60.44,60.6,260733.0,40.1601,40.2662,40.0937,40.1999,260733.0
2015-09-01 15:10:00,60.6,60.68,60.51,60.61,118705.0,40.1999,40.2529,40.1402,40.2065,118705.0
2015-09-01 15:15:00,60.59,60.65,60.56,60.57,169488.0,40.1932,40.233,40.1733,40.18,169488.0
2015-09-01 15:20:00,60.58,60.68,60.53,60.63,135660.0,40.1866,40.2529,40.1534,40.2198,135660.0
2015-09-01 15:25:00,60.64,60.68,60.45,60.48,237804.0,40.2264,40.2529,40.1004,40.1203,237804.0
2015-09-01 15:30:00,60.47,60.6,60.47,60.52,182924.0,40.1136,40.1999,40.1136,40.1468,182924.0
2015-09-01 15:35:00,60.53,60.54,60.39,60.43,241320.0,40.1534,40.1601,40.0606,40.0871,241320.0
2015-09-01 15:40:00,60.43,60.44,60.19,60.3,570822.0,40.0871,40.0937,39.9279,40.0009,570822.0
2015-09-01 15:45:00,60.33,60.53,60.23,60.39,370475.0,40.0208,40.1534,39.9544,40.0606,370475.0
2015-09-01 15:50:00,60.4,60.49,60.29,60.42,369276.0,40.0672,40.1269,39.9942,40.0805,369276.0
2015-09-01 15:55:00,60.43,60.79,60.41,60.52,613950.0,40.0871,40.3259,40.0738,40.1468,613950.0
2015-09-02 09:30:00,61.56,61.6,60.56,60.61,245245.0,40.8367,40.8632,40.1733,40.2065,245245.0
2015-09-02 09:35:00,60.65,61.1,60.64,61.04,157727.0,40.233,40.5316,40.2264,40.4917,157727.0
2015-09-02 09:40:00,61.08,61.09,60.62,60.73,93021.0,40.5183,40.5249,40.2131,40.2861,93021.0
2015-09-02 09:45:00,60.73,60.86,60.61,60.85,453177.0,40.2861,40.3723,40.2065,40.3657,453177.0
2015-09-02 09:50:00,60.86,60.93,60.59,60.7,145159.0,40.3723,40.4188,40.1932,40.2662,145159.0
2015-09-02 09:55:00,60.7,60.74,60.51,60.53,116925.0,40.2662,40.2927,40.1402,40.1534,116925.0
2015-09-02 10:00:00,60.54,60.6,60.45,60.46,150420.0,40.1601,40.1999,40.1004,40.107,150420.0
2015-09-02 10:05:00,60.47,60.68,60.46,60.63,277033.0,40.1136,40.2529,40.107,40.2198,277033.0
2015-09-02 10:10:00,60.64,60.8,60.55,60.72,152636.0,40.2264,40.3325,40.1667,40.2795,152636.0
2015-09-02 10:15:00,60.75,60.79,60.43,60.43,81066.0,40.2994,40.3259,40.0871,40.0871,81066.0
2015-09-02 10:20:00,60.42,60.48,60.31,60.48,48679.0,40.0805,40.1203,40.0075,40.1203,48679.0
2015-09-02 10:25:00,60.5,60.54,60.33,60.36,50562.0,40.1335,40.1601,40.0208,40.0407,50562.0
2015-09-02 10:30:00,60.36,60.5,60.28,60.46,61637.0,40.0407,40.1335,39.9876,40.107,61637.0
2015-09-02 10:35:00,60.46,60.58,60.44,60.45,46560.0,40.107,40.1866,40.0937,40.1004,46560.0
2015-09-02 10:40:00,60.46,60.62,60.43,60.52,40302.0,40.107,40.2131,40.0871,40.1468,40302.0
2015-09-02 10:45:00,60.53,60.55,60.41,60.44,54067.0,40.1534,40.1667,40.0738,40.0937,54067.0
2015-09-02 10:50:00,60.45,60.63,60.43,60.56,85509.0,40.1004,40.2198,40.0871,40.1733,85509.0
2015-09-02 10:55:00,60.58,60.74,60.57,60.68,81540.0,40.1866,40.2927,40.18,40.2529,81540.0
2015-09-02 11:00:00,60.68,60.78,60.63,60.66,61259.0,40.2529,40.3193,40.2198,40.2397,61259.0
2015-09-02 11:05:00,60.66,60.79,60.61,60.75,55285.0,40.2397,40.3259,40.2065,40.2994,55285.0
2015-09-02 11:10:00,60.75,60.81,60.7,60.74,83179.0,40.2994,40.3392,40.2662,40.2927,83179.0
2015-09-02 11:15:00,60.75,60.83,60.67,60.79,75110.0,40.2994,40.3524,40.2463,40.3259,75110.0
2015-09-02 11:20:00,60.77,61.02,60.75,60.99,85620.0,40.3126,40.4785,40.2994,40.4586,85620.0
2015-09-02 11:25:00,61.0,61.11,60.98,61.06,100449.0,40.4652,40.5382,40.4519,40.505,100449.0
2015-09-02 11:30:00,61.07,61.13,60.99,61.0,73302.0,40.5116,40.5515,40.4586,40.4652,73302.0
2015-09-02 11:35:00,60.99,61.02,60.83,60.9,63028.0,40.4586,40.4785,40.3524,40.3989,63028.0
2015-09-02 11:40:00,60.9,61.01,60.84,60.98,42464.0,40.3989,40.4718,40.3591,40.4519,42464.0
2015-09-02 11:45:00,60.97,61.04,60.89,60.9,49561.0,40.4453,40.4917,40.3922,40.3989,49561.0
2015-09-02 11:50:00,60.89,60.92,60.7,60.79,55502.0,40.3922,40.4121,40.2662,40.3259,55502.0
2015-09-02 11:55:00,60.79,60.79,60.69,60.76,52006.0,40.3259,40.3259,40.2596,40.306,52006.0
2015-09-02 12:00:00,60.75,60.78,60.66,60.67,54099.0,40.2994,40.3193,40.2397,40.2463,54099.0
2015-09-02 12:05:00,60.67,60.69,60.57,60.6,81075.0,40.2463,40.2596,40.18,40.1999,81075.0
2015-09-02 12:10:00,60.61,60.63,60.51,60.56,29360.0,40.2065,40.2198,40.1402,40.1733,29360.0
2015-09-02 12:15:00,60.55,60.59,60.47,60.52,48047.0,40.1667,40.1932,40.1136,40.1468,48047.0
2015-09-02 12:20:00,60.53,60.54,60.47,60.51,91343.0,40.1534,40.1601,40.1136,40.1402,91343.0
2015-09-02 12:25:00,60.51,60.62,60.5,60.57,111246.0,40.1402,40.2131,40.1335,40.18,111246.0
2015-09-02 12:30:00,60.58,60.68,60.56,60.6,122802.0,40.1866,40.2529,40.1733,40.1999,122802.0
2015-09-02 12:35:00,60.61,60.78,60.58,60.78,69026.0,40.2065,40.3193,40.1866,40.3193,69026.0
2015-09-02 12:40:00,60.77,60.89,60.76,60.84,69965.0,40.3126,40.3922,40.306,40.3591,69965.0
2015-09-02 12:45:00,60.83,60.93,60.8,60.87,99728.0,40.3524,40.4188,40.3325,40.379,99728.0
2015-09-02 12:50:00,60.88,60.91,60.76,60.8,100396.0,40.3856,40.4055,40.306,40.3325,100396.0
2015-09-02 12:55:00,60.81,61.06,60.81,60.96,92897.0,40.3392,40.505,40.3392,40.4387,92897.0
2015-09-02 13:00:00,60.96,61.02,60.9,60.96,70016.0,40.4387,40.4785,40.3989,40.4387,70016.0
2015-09-02 13:05:00,60.97,60.99,60.89,60.99,32996.0,40.4453,40.4586,40.3922,40.4586,32996.0
2015-09-02 13:10:00,60.99,61.03,60.98,61.0,63745.0,40.4586,40.4851,40.4519,40.4652,63745.0
2015-09-02 13:15:00,61.0,61.02,60.92,60.92,30518.0,40.4652,40.4785,40.4121,40.4121,30518.0
2015-09-02 13:20:00,60.93,61.06,60.91,61.0,79736.0,40.4188,40.505,40.4055,40.4652,79736.0
2015-09-02 13:25:00,61.01,61.03,60.93,61.03,38052.0,40.4718,40.4851,40.4188,40.4851,38052.0
2015-09-02 13:30:00,61.02,61.02,60.88,60.89,43749.0,40.4785,40.4785,40.3856,40.3922,43749.0
2015-09-02 13:35:00,60.9,60.9,60.76,60.79,55474.0,40.3989,40.3989,40.306,40.3259,55474.0
2015-09-02 13:40:00,60.79,60.87,60.77,60.8,40395.0,40.3259,40.379,40.3126,40.3325,40395.0
2015-09-02 13:45:00,60.8,60.81,60.73,60.74,59878.0,40.3325,40.3392,40.2861,40.2927,59878.0
2015-09-02 13:50:00,60.74,60.76,60.66,60.75,41883.0,40.2927,40.306,40.2397,40.2994,41883.0
2015-09-02 13:55:00,60.76,60.76,60.7,60.71,33401.0,40.306,40.306,40.2662,40.2728,33401.0
2015-09-02 14:00:00,60.71,60.81,60.64,60.7,73391.0,40.2728,40.3392,40.2264,40.2662,73391.0
2015-09-02 14:05:00,60.71,60.8,60.7,60.74,67763.0,40.2728,40.3325,40.2662,40.2927,67763.0
2015-09-02 14:10:00,60.75,60.83,60.75,60.79,88367.0,40.2994,40.3524,40.2994,40.3259,88367.0
2015-09-02 14:15:00,60.8,60.83,60.75,60.76,75349.0,40.3325,40.3524,40.2994,40.306,75349.0
2015-09-02 14:20:00,60.76,60.84,60.75,60.81,52546.0,40.306,40.3591,40.2994,40.3392,52546.0
2015-09-02 14:25:00,60.83,60.83,60.72,60.76,91828.0,40.3524,40.3524,40.2795,40.306,91828.0
2015-09-02 14:30:00,60.77,60.81,60.69,60.78,65376.0,40.3126,40.3392,40.2596,40.3193,65376.0
2015-09-02 14:35:00,60.77,60.8,60.61,60.63,106424.0,40.3126,40.3325,40.2065,40.2198,106424.0
2015-09-02 14:40:00,60.65,60.69,60.55,60.56,69720.0,40.233,40.2596,40.1667,40.1733,69720.0
2015-09-02 14:45:00,60.56,60.63,60.53,60.62,47840.0,40.1733,40.2198,40.1534,40.2131,47840.0
2015-09-02 14:50:00,60.62,60.74,60.62,60.68,72635.0,40.2131,40.2927,40.2131,40.2529,72635.0
2015-09-02 14:55:00,60.68,60.72,60.58,60.72,78566.0,40.2529,40.2795,40.1866,40.2795,78566.0
2015-09-02 15:00:00,60.72,60.78,60.68,60.78,151232.0,40.2795,40.3193,40.2529,40.3193,151232.0
2015-09-02 15:05:00,60.78,60.85,60.72,60.73,87430.0,40.3193,40.3657,40.2795,40.2861,87430.0
2015-09-02 15:10:00,60.74,60.77,60.59,60.6,94144.0,40.2927,40.3126,40.1932,40.1999,94144.0
2015-09-02 15:15:00,60.58,60.64,60.53,60.6,119769.0,40.1866,40.2264,40.1534,40.1999,119769.0
2015-09-02 15:20:00,60.6,60.61,60.47,60.53,101951.0,40.1999,40.2065,40.1136,40.1534,101951.0
2015-09-02 15:25:00,60.53,60.67,60.53,60.62,134000.0,40.1534,40.2463,40.1534,40.2131,134000.0
2015-09-02 15:30:00,60.62,60.72,60.6,60.66,187670.0,40.2131,40.2795,40.1999,40.2397,187670.0
2015-09-02 15:35:00,60.66,60.73,60.65,60.66,250486.0,40.2397,40.2861,40.233,40.2397,250486.0
2015-09-02 15:40:00,60.65,60.74,60.65,60.71,220144.0,40.233,40.2927,40.233,40.2728,220144.0
2015-09-02 15:45:00,60.71,60.79,60.69,60.72,387742.0,40.2728,40.3259,40.2596,40.2795,387742.0
2015-09-02 15:50:00,60.73,60.82,60.73,60.76,341489.0,40.2861,40.3458,40.2861,40.306,341489.0
2015-09-02 15:55:00,60.76,61.0,60.75,61.0,931052.0,40.306,40.4652,40.2994,40.4652,931052.0
2015-09-03 09:30:00,61.45,61.77,61.35,61.77,382356.0,40.7637,40.976,40.6974,40.976,382356.0
2015-09-03 09:35:00,61.77,62.01,61.61,61.95,188480.0,40.976,41.1352,40.8699,41.0954,188480.0
2015-09-03 09:40:00,62.0,62.05,61.82,61.96,240776.0,41.1286,41.1617,41.0092,41.102,240776.0
2015-09-03 09:45:00,61.96,62.21,61.9,62.01,153031.0,41.102,41.2679,41.0622,41.1352,153031.0
2015-09-03 09:50:00,62.03,62.1,61.87,61.87,131612.0,41.1485,41.1949,41.0423,41.0423,131612.0
2015-09-03 09:55:00,61.89,61.97,61.81,61.91,111840.0,41.0556,41.1087,41.0025,41.0689,111840.0
2015-09-03 10:00:00,61.94,62.05,61.72,61.75,88523.0,41.0888,41.1617,40.9428,40.9627,88523.0
2015-09-03 10:05:00,61.77,62.01,61.76,61.96,60264.0,40.976,41.1352,40.9694,41.102,60264.0
2015-09-03 10:10:00,61.95,61.96,61.78,61.86,90326.0,41.0954,41.102,40.9826,41.0357,90326.0
2015-09-03 10:15:00,61.86,62.06,61.86,62.06,87506.0,41.0357,41.1684,41.0357,41.1684,87506.0
2015-09-03 10:20:00,62.06,62.16,62.05,62.06,160243.0,41.1684,41.2347,41.1617,41.1684,160243.0
2015-09-03 10:25:00,62.07,62.21,62.04,62.05,124974.0,41.175,41.2679,41.1551,41.1617,124974.0
2015-09-03 10:30:00,62.05,62.06,61.96,62.01,177045.0,41.1617,41.1684,41.102,41.1352,177045.0
2015-09-03 10:35:00,62.0,62.02,61.88,61.9,140996.0,41.1286,41.1418,41.049,41.0622,140996.0
2015-09-03 10:40:00,61.92,62.02,61.92,61.99,57232.0,41.0755,41.1418,41.0755,41.1219,57232.0
2015-09-03 10:45:00,61.99,62.03,61.86,61.99,134070.0,41.1219,41.1485,41.0357,41.1219,134070.0
2015-09-03 10:50:00,61.99,62.14,61.98,62.05,93046.0,41.1219,41.2214,41.1153,41.1617,93046.0
2015-09-03 10:55:00,62.06,62.16,62.05,62.14,79787.0,41.1684,41.2347,41.1617,41.2214,79787.0
2015-09-03 11:00:00,62.14,62.22,62.07,62.17,89396.0,41.2214,41.2745,41.175,41.2413,89396.0
2015-09-03 11:05:00,62.17,62.28,62.07,62.16,111317.0,41.2413,41.3143,41.175,41.2347,111317.0
2015-09-03 11:10:00,62.16,62.22,62.03,62.1,102042.0,41.2347,41.2745,41.1485,41.1949,102042.0
2015-09-03 11:15:00,62.11,62.12,62.0,62.06,34648.0,41.2015,41.2082,41.1286,41.1684,34648.0
2015-09-03 11:20:00,62.07,62.1,61.97,61.98,86994.0,41.175,41.1949,41.1087,41.1153,86994.0
2015-09-03 11:25:00,61.99,62.12,61.92,62.0,48956.0,41.1219,41.2082,41.0755,41.1286,48956.0
2015-09-03 11:30:00,62.0,62.03,61.91,61.97,43461.0,41.1286,41.1485,41.0689,41.1087,43461.0
2015-09-03 11:35:00,61.98,62.05,61.93,61.99,51750.0,41.1153,41.1617,41.0821,41.1219,51750.0
2015-09-03 11:40:00,62.01,62.02,61.9,61.97,106863.0,41.1352,41.1418,41.0622,41.1087,106863.0
2015-09-03 11:45:00,61.99,62.0,61.84,61.87,55094.0,41.1219,41.1286,41.0224,41.0423,55094.0
2015-09-03 11:50:00,61.87,61.88,61.78,61.84,42743.0,41.0423,41.049,40.9826,41.0224,42743.0
2015-09-03 11:55:00,61.84,61.9,61.82,61.86,46720.0,41.0224,41.0622,41.0092,41.0357,46720.0
2015-09-03 12:00:00,61.85,61.9,61.72,61.75,35359.0,41.0291,41.0622,40.9428,40.9627,35359.0
2015-09-03 12:05:00,61.76,61.78,61.71,61.71,90970.0,40.9694,40.9826,40.9362,40.9362,90970.0
2015-09-03 12:10:00,61.7,61.75,61.62,61.73,113718.0,40.9296,40.9627,40.8765,40.9495,113718.0
2015-09-03 12:15:00,61.73,61.8,61.69,61.75,51478.0,40.9495,40.9959,40.9229,40.9627,51478.0
2015-09-03 12:20:00,61.75,61.77,61.69,61.74,44190.0,40.9627,40.976,40.9229,40.9561,44190.0
2015-09-03 12:25:00,61.75,61.76,61.7,61.75,38194.0,40.9627,40.9694,40.9296,40.9627,38194.0
2015-09-03 12:30:00,61.75,61.76,61.68,61.72,69962.0,40.9627,40.9694,40.9163,40.9428,69962.0
2015-09-03 12:35:00,61.72,61.79,61.69,61.71,103177.0,40.9428,40.9893,40.9229,40.9362,103177.0
2015-09-03 12:40:00,61.71,61.74,61.62,61.71,205763.0,40.9362,40.9561,40.8765,40.9362,205763.0
2015-09-03 12:45:00,61.71,61.79,61.66,61.73,52214.0,40.9362,40.9893,40.903,40.9495,52214.0
2015-09-03 12:50:00,61.73,61.79,61.69,61.78,153489.0,40.9495,40.9893,40.9229,40.9826,153489.0
2015-09-03 12:55:00,61.79,61.81,61.69,61.76,140399.0,40.9893,41.0025,40.9229,40.9694,140399.0
2015-09-03 13:00:00,61.76,61.79,61.7,61.71,72273.0,40.9694,40.9893,40.9296,40.9362,72273.0
2015-09-03 13:05:00,61.72,61.72,61.52,61.61,278846.0,40.9428,40.9428,40.8102,40.8699,278846.0
2015-09-03 13:10:00,61.61,61.72,61.58,61.69,148065.0,40.8699,40.9428,40.85,40.9229,148065.0
2015-09-03 13:15:00,61.69,61.79,61.66,61.79,97517.0,40.9229,40.9893,40.903,40.9893,97517.0
2015-09-03 13:20:00,61.79,61.95,61.78,61.93,236146.0,40.9893,41.0954,40.9826,41.0821,236146.0
2015-09-03 13:25:00,61.94,62.0,61.85,61.98,82754.0,41.0888,41.1286,41.0291,41.1153,82754.0
2015-09-03 13:30:00,61.97,62.0,61.83,61.93,84567.0,41.1087,41.1286,41.0158,41.0821,84567.0
2015-09-03 13:35:00,61.92,61.96,61.87,61.88,70678.0,41.0755,41.102,41.0423,41.049,70678.0
2015-09-03 13:40:00,61.89,61.89,61.76,61.8,82952.0,41.0556,41.0556,40.9694,40.9959,82952.0
2015-09-03 13:45:00,61.81,61.96,61.81,61.9,72460.0,41.0025,41.102,41.0025,41.0622,72460.0
2015-09-03 13:50:00,61.9,61.93,61.8,61.92,305042.0,41.0622,41.0821,40.9959,41.0755,305042.0
2015-09-03 13:55:00,61.92,61.93,61.79,61.82,124003.0,41.0755,41.0821,40.9893,41.0092,124003.0
2015-09-03 14:00:00,61.82,61.88,61.8,61.83,170018.0,41.0092,41.049,40.9959,41.0158,170018.0
2015-09-03 14:05:00,61.83,61.87,61.8,61.8,135070.0,41.0158,41.0423,40.9959,40.9959,135070.0
2015-09-03 14:10:00,61.81,61.89,61.8,61.82,89666.0,41.0025,41.0556,40.9959,41.0092,89666.0
2015-09-03 14:15:00,61.82,61.91,61.81,61.87,165365.0,41.0092,41.0689,41.0025,41.0423,165365.0
2015-09-03 14:20:00,61.87,61.9,61.84,61.88,90228.0,41.0423,41.0622,41.0224,41.049,90228.0
2015-09-03 14:25:00,61.88,62.04,61.88,62.04,115386.0,41.049,41.1551,41.049,41.1551,115386.0
2015-09-03 14:30:00,62.04,62.08,61.93,61.95,88974.0,41.1551,41.1816,41.0821,41.0954,88974.0
2015-09-03 14:35:00,61.95,62.1,61.87,62.07,118222.0,41.0954,41.1949,41.0423,41.175,118222.0
2015-09-03 14:40:00,62.08,62.13,61.98,62.09,84239.0,41.1816,41.2148,41.1153,41.1883,84239.0
2015-09-03 14:45:00,62.09,62.1,62.01,62.04,114982.0,41.1883,41.1949,41.1352,41.1551,114982.0
2015-09-03 14:50:00,62.04,62.05,61.87,61.95,129461.0,41.1551,41.1617,41.0423,41.0954,129461.0
2015-09-03 14:55:00,61.94,61.96,61.84,61.9,78014.0,41.0888,41.102,41.0224,41.0622,78014.0
2015-09-03 15:00:00,61.89,61.99,61.88,61.94,102694.0,41.0556,41.1219,41.049,41.0888,102694.0
2015-09-03 15:05:00,61.95,61.97,61.84,61.87,163985.0,41.0954,41.1087,41.0224,41.0423,163985.0
2015-09-03 15:10:00,61.87,61.94,61.84,61.94,130918.0,41.0423,41.0888,41.0224,41.0888,130918.0
2015-09-03 15:15:00,61.94,62.0,61.85,61.86,108294.0,41.0888,41.1286,41.0291,41.0357,108294.0
2015-09-03 15:20:00,61.87,61.94,61.8,61.8,86012.0,41.0423,41.0888,40.9959,40.9959,86012.0
2015-09-03 15:25:00,61.8,61.86,61.71,61.8,273956.0,40.9959,41.0357,40.9362,40.9959,273956.0
2015-09-03 15:30:00,61.8,61.83,61.74,61.76,192759.0,40.9959,41.0158,40.9561,40.9694,192759.0
2015-09-03 15:35:00,61.75,61.78,61.58,61.68,311856.0,40.9627,40.9826,40.85,40.9163,311856.0
2015-09-03 15:40:00,61.68,61.73,61.57,61.66,188186.0,40.9163,40.9495,40.8433,40.903,188186.0
2015-09-03 15:45:00,61.65,61.91,61.61,61.77,253240.0,40.8964,41.0689,40.8699,40.976,253240.0
2015-09-03 15:50:00,61.77,61.82,61.63,61.66,558908.0,40.976,41.0092,40.8831,40.903,558908.0
2015-09-03 15:55:00,61.67,61.75,61.57,61.58,548871.0,40.9097,40.9627,40.8433,40.85,548871.0
2015-09-04 09:30:00,60.65,60.8,60.45,60.46,202619.0,40.233,40.3325,40.1004,40.107,202619.0
2015-09-04 09:35:00,60.44,60.65,60.42,60.58,220296.0,40.0937,40.233,40.0805,40.1866,220296.0
2015-09-04 09:40:00,60.61,60.67,60.51,60.61,100280.0,40.2065,40.2463,40.1402,40.2065,100280.0
2015-09-04 09:45:00,60.6,60.66,60.36,60.39,105030.0,40.1999,40.2397,40.0407,40.0606,105030.0
2015-09-04 09:50:00,60.36,60.37,60.15,60.19,141696.0,40.0407,40.0473,39.9014,39.9279,141696.0
2015-09-04 09:55:00,60.18,60.28,60.16,60.26,100598.0,39.9213,39.9876,39.908,39.9743,100598.0
2015-09-04 10:00:00,60.23,60.31,60.12,60.23,111837.0,39.9544,40.0075,39.8815,39.9544,111837.0
2015-09-04 10:05:00,60.22,60.32,60.15,60.26,155122.0,39.9478,40.0141,39.9014,39.9743,155122.0
2015-09-04 10:10:00,60.27,60.29,60.13,60.27,107488.0,39.981,39.9942,39.8881,39.981,107488.0
2015-09-04 10:15:00,60.27,60.38,60.17,60.24,62001.0,39.981,40.0539,39.9146,39.9611,62001.0
2015-09-04 10:20:00,60.24,60.34,60.2,60.26,45786.0,39.9611,40.0274,39.9345,39.9743,45786.0
2015-09-04 10:25:00,60.26,60.36,60.18,60.33,54437.0,39.9743,40.0407,39.9213,40.0208,54437.0
2015-09-04 10:30:00,60.33,60.45,60.28,60.32,48493.0,40.0208,40.1004,39.9876,40.0141,48493.0
2015-09-04 10:35:00,60.32,60.33,60.14,60.27,70925.0,40.0141,40.0208,39.8947,39.981,70925.0
2015-09-04 10:40:00,60.28,60.33,60.1,60.16,72906.0,39.9876,40.0208,39.8682,39.908,72906.0
2015-09-04 10:45:00,60.15,60.18,60.08,60.1,96357.0,39.9014,39.9213,39.8549,39.8682,96357.0
2015-09-04 10:50:00,60.1,60.17,60.08,60.15,83470.0,39.8682,39.9146,39.8549,39.9014,83470.0
2015-09-04 10:55:00,60.13,60.13,59.95,59.97,221560.0,39.8881,39.8881,39.7687,39.7819,221560.0
2015-09-04 11:00:00,59.97,60.1,59.94,59.95,80402.0,39.7819,39.8682,39.762,39.7687,80402.0
2015-09-04 11:05:00,59.96,60.03,59.86,59.87,93670.0,39.7753,39.8218,39.709,39.7156,93670.0
2015-09-04 11:10:00,59.86,60.02,59.81,60.0,114184.0,39.709,39.8151,39.6758,39.8018,114184.0
2015-09-04 11:15:00,60.01,60.06,59.94,59.94,86019.0,39.8085,39.8417,39.762,39.762,86019.0
2015-09-04 11:20:00,59.94,59.94,59.75,59.87,86866.0,39.762,39.762,39.636,39.7156,86866.0
2015-09-04 11:25:00,59.85,59.91,59.78,59.82,65269.0,39.7023,39.7421,39.6559,39.6824,65269.0
2015-09-04 11:30:00,59.82,59.83,59.64,59.7,105510.0,39.6824,39.6891,39.563,39.6028,105510.0
2015-09-04 11:35:00,59.69,59.72,59.59,59.61,61191.0,39.5962,39.6161,39.5299,39.5431,61191.0
2015-09-04 11:40:00,59.62,59.65,59.57,59.59,48081.0,39.5498,39.5697,39.5166,39.5299,48081.0
2015-09-04 11:45:00,59.59,59.65,59.53,59.63,62150.0,39.5299,39.5697,39.4901,39.5564,62150.0
2015-09-04 11:50:00,59.63,59.71,59.61,59.62,57315.0,39.5564,39.6095,39.5431,39.5498,57315.0
2015-09-04 11:55:00,59.61,59.63,59.5,59.5,67079.0,39.5431,39.5564,39.4702,39.4702,67079.0
2015-09-04 12:00:00,59.51,59.53,59.38,59.45,97018.0,39.4768,39.4901,39.3906,39.437,97018.0
2015-09-04 12:05:00,59.45,59.5,59.38,59.43,51795.0,39.437,39.4702,39.3906,39.4237,51795.0
2015-09-04 12:10:00,59.44,59.47,59.29,59.36,40298.0,39.4304,39.4503,39.3309,39.3773,40298.0
2015-09-04 12:15:00,59.35,59.44,59.31,59.33,48775.0,39.3707,39.4304,39.3441,39.3574,48775.0
2015-09-04 12:20:00,59.32,59.36,59.25,59.26,51995.0,39.3508,39.3773,39.3043,39.311,51995.0
2015-09-04 12:25:00,59.26,59.3,59.19,59.26,86861.0,39.311,39.3375,39.2645,39.311,86861.0
2015-09-04 12:30:00,59.25,59.35,59.18,59.33,67737.0,39.3043,39.3707,39.2579,39.3574,67737.0
2015-09-04 12:35:00,59.33,59.38,59.28,59.37,64895.0,39.3574,39.3906,39.3242,39.3839,64895.0
2015-09-04 12:40:00,59.37,59.39,59.28,59.32,102796.0,39.3839,39.3972,39.3242,39.3508,102796.0
2015-09-04 12:45:00,59.32,59.32,59.19,59.28,89939.0,39.3508,39.3508,39.2645,39.3242,89939.0
2015-09-04 12:50:00,59.28,59.3,59.2,59.24,50824.0,39.3242,39.3375,39.2712,39.2977,50824.0
2015-09-04 12:55:00,59.24,59.24,59.14,59.18,91781.0,39.2977,39.2977,39.2314,39.2579,91781.0
2015-09-04 13:00:00,59.19,59.23,59.1,59.15,86821.0,39.2645,39.2911,39.2048,39.238,86821.0
2015-09-04 13:05:00,59.15,59.23,59.12,59.17,63830.0,39.238,39.2911,39.2181,39.2513,63830.0
2015-09-04 13:10:00,59.18,59.22,59.11,59.12,56806.0,39.2579,39.2844,39.2115,39.2181,56806.0
2015-09-04 13:15:00,59.11,59.13,59.06,59.09,83310.0,39.2115,39.2247,39.1783,39.1982,83310.0
2015-09-04 13:20:00,59.09,59.09,58.97,59.06,116337.0,39.1982,39.1982,39.1186,39.1783,116337.0
2015-09-04 13:25:00,59.06,59.06,58.96,59.01,93907.0,39.1783,39.1783,39.112,39.1451,93907.0
2015-09-04 13:30:00,59.01,59.12,58.97,59.12,89115.0,39.1451,39.2181,39.1186,39.2181,89115.0
2015-09-04 13:35:00,59.11,59.19,59.04,59.16,78557.0,39.2115,39.2645,39.165,39.2446,78557.0
2015-09-04 13:40:00,59.16,59.24,59.13,59.17,70505.0,39.2446,39.2977,39.2247,39.2513,70505.0
2015-09-04 13:45:00,59.17,59.22,59.16,59.18,53842.0,39.2513,39.2844,39.2446,39.2579,53842.0
2015-09-04 13:50:00,59.19,59.28,59.18,59.2,46661.0,39.2645,39.3242,39.2579,39.2712,46661.0
2015-09-04 13:55:00,59.19,59.22,59.15,59.19,85157.0,39.2645,39.2844,39.238,39.2645,85157.0
2015-09-04 14:00:00,59.17,59.21,59.07,59.12,72383.0,39.2513,39.2778,39.1849,39.2181,72383.0
2015-09-04 14:05:00,59.13,59.13,59.05,59.07,61669.0,39.2247,39.2247,39.1717,39.1849,61669.0
2015-09-04 14:10:00,59.07,59.2,59.06,59.17,78341.0,39.1849,39.2712,39.1783,39.2513,78341.0
2015-09-04 14:15:00,59.17,59.23,59.11,59.15,92456.0,39.2513,39.2911,39.2115,39.238,92456.0
2015-09-04 14:20:00,59.16,59.18,59.05,59.06,63061.0,39.2446,39.2579,39.1717,39.1783,63061.0
2015-09-04 14:25:00,59.05,59.12,59.02,59.03,49711.0,39.1717,39.2181,39.1518,39.1584,49711.0
2015-09-04 14:30:00,59.04,59.06,59.01,59.03,47698.0,39.165,39.1783,39.1451,39.1584,47698.0
2015-09-04 14:35:00,59.02,59.08,58.97,59.08,76754.0,39.1518,39.1916,39.1186,39.1916,76754.0
2015-09-04 14:40:00,59.08,59.16,59.08,59.15,49321.0,39.1916,39.2446,39.1916,39.238,49321.0
2015-09-04 14:45:00,59.14,59.28,59.12,59.24,84393.0,39.2314,39.3242,39.2181,39.2977,84393.0
2015-09-04 14:50:00,59.23,59.24,59.18,59.23,59782.0,39.2911,39.2977,39.2579,39.2911,59782.0
2015-09-04 14:55:00,59.22,59.31,59.19,59.31,66872.0,39.2844,39.3441,39.2645,39.3441,66872.0
2015-09-04 15:00:00,59.31,59.35,59.26,59.34,102735.0,39.3441,39.3707,39.311,39.364,102735.0
2015-09-04 15:05:00,59.35,59.47,59.32,59.45,103287.0,39.3707,39.4503,39.3508,39.437,103287.0
2015-09-04 15:10:00,59.46,59.5,59.33,59.48,161468.0,39.4436,39.4702,39.3574,39.4569,161468.0
2015-09-04 15:15:00,59.48,59.59,59.47,59.53,161509.0,39.4569,39.5299,39.4503,39.4901,161509.0
2015-09-04 15:20:00,59.53,59.57,59.45,59.49,109466.0,39.4901,39.5166,39.437,39.4635,109466.0
2015-09-04 15:25:00,59.49,59.65,59.45,59.64,124655.0,39.4635,39.5697,39.437,39.563,124655.0
2015-09-04 15:30:00,59.65,59.83,59.59,59.79,148975.0,39.5697,39.6891,39.5299,39.6625,148975.0
2015-09-04 15:35:00,59.8,59.92,59.78,59.88,155612.0,39.6692,39.7488,39.6559,39.7222,155612.0
2015-09-04 15:40:00,59.87,60.04,59.87,59.93,175994.0,39.7156,39.8284,39.7156,39.7554,175994.0
2015-09-04 15:45:00,59.94,60.21,59.93,60.18,204658.0,39.762,39.9412,39.7554,39.9213,204658.0
2015-09-04 15:50:00,60.19,60.21,60.03,60.09,424507.0,39.9279,39.9412,39.8218,39.8616,424507.0
2015-09-04 15:55:00,60.1,60.13,59.76,59.78,535647.0,39.8682,39.8881,39.6426,39.6559,535647.0
2015-09-08 09:30:00,60.22,60.93,60.12,60.78,301772.0,39.9478,40.4188,39.8815,40.3193,301772.0
2015-09-08 09:35:00,60.8,60.9,60.56,60.61,110470.0,40.3325,40.3989,40.1733,40.2065,110470.0
2015-09-08 09:40:00,60.6,60.82,60.51,60.8,115226.0,40.1999,40.3458,40.1402,40.3325,115226.0
2015-09-08 09:45:00,60.81,60.87,60.76,60.85,90554.0,40.3392,40.379,40.306,40.3657,90554.0
2015-09-08 09:50:00,60.88,60.94,60.73,60.73,77302.0,40.3856,40.4254,40.2861,40.2861,77302.0
2015-09-08 09:55:00,60.73,60.8,60.67,60.75,54103.0,40.2861,40.3325,40.2463,40.2994,54103.0
2015-09-08 10:00:00,60.76,60.8,60.48,60.56,96205.0,40.306,40.3325,40.1203,40.1733,96205.0
2015-09-08 10:05:00,60.56,60.67,60.52,60.56,58427.0,40.1733,40.2463,40.1468,40.1733,58427.0
2015-09-08 10:10:00,60.6,60.75,60.58,60.65,83555.0,40.1999,40.2994,40.1866,40.233,83555.0
2015-09-08 10:15:00,60.63,60.64,60.46,60.48,69326.0,40.2198,40.2264,40.107,40.1203,69326.0
2015-09-08 10:20:00,60.46,60.61,60.4,60.58,83235.0,40.107,40.2065,40.0672,40.1866,83235.0
2015-09-08 10:25:00,60.58,60.62,60.51,60.54,85904.0,40.1866,40.2131,40.1402,40.1601,85904.0
2015-09-08 10:30:00,60.54,60.6,60.44,60.44,76948.0,40.1601,40.1999,40.0937,40.0937,76948.0
2015-09-08 10:35:00,60.44,60.47,60.34,60.34,41250.0,40.0937,40.1136,40.0274,40.0274,41250.0
2015-09-08 10:40:00,60.35,60.39,60.25,60.3,87692.0,40.034,40.0606,39.9677,40.0009,87692.0
2015-09-08 10:45:00,60.29,60.29,60.17,60.23,75697.0,39.9942,39.9942,39.9146,39.9544,75697.0
2015-09-08 10:50:00,60.23,60.3,60.21,60.24,100431.0,39.9544,40.0009,39.9412,39.9611,100431.0
2015-09-08 10:55:00,60.25,60.44,60.21,60.4,85534.0,39.9677,40.0937,39.9412,40.0672,85534.0
2015-09-08 11:00:00,60.39,60.39,60.21,60.22,93252.0,40.0606,40.0606,39.9412,39.9478,93252.0
2015-09-08 11:05:00,60.22,60.24,60.11,60.22,81583.0,39.9478,39.9611,39.8748,39.9478,81583.0
2015-09-08 11:10:00,60.21,60.26,60.16,60.21,58148.0,39.9412,39.9743,39.908,39.9412,58148.0
2015-09-08 11:15:00,60.22,60.34,60.18,60.32,61104.0,39.9478,40.0274,39.9213,40.0141,61104.0
2015-09-08 11:20:00,60.32,60.4,60.25,60.39,106203.0,40.0141,40.0672,39.9677,40.0606,106203.0
2015-09-08 11:25:00,60.39,60.41,60.26,60.3,87568.0,40.0606,40.0738,39.9743,40.0009,87568.0
2015-09-08 11:30:00,60.3,60.33,60.25,60.32,51471.0,40.0009,40.0208,39.9677,40.0141,51471.0
2015-09-08 11:35:00,60.31,60.33,60.22,60.23,99126.0,40.0075,40.0208,39.9478,39.9544,99126.0
2015-09-08 11:40:00,60.22,60.27,60.17,60.22,62571.0,39.9478,39.981,39.9146,39.9478,62571.0
2015-09-08 11:45:00,60.22,60.22,60.09,60.12,57427.0,39.9478,39.9478,39.8616,39.8815,57427.0
2015-09-08 11:50:00,60.12,60.16,60.05,60.06,72136.0,39.8815,39.908,39.835,39.8417,72136.0
2015-09-08 11:55:00,60.05,60.07,59.99,60.02,52475.0,39.835,39.8483,39.7952,39.8151,52475.0
2015-09-08 12:00:00,60.01,60.02,59.94,59.97,50743.0,39.8085,39.8151,39.762,39.7819,50743.0
2015-09-08 12:05:00,59.98,60.03,59.97,59.99,50589.0,39.7886,39.8218,39.7819,39.7952,50589.0
2015-09-08 12:10:00,59.99,60.09,59.98,60.08,105155.0,39.7952,39.8616,39.7886,39.8549,105155.0
2015-09-08 12:15:00,60.07,60.18,60.06,60.15,110379.0,39.8483,39.9213,39.8417,39.9014,110379.0
2015-09-08 12:20:00,60.15,60.22,60.14,60.18,69381.0,39.9014,39.9478,39.8947,39.9213,69381.0
2015-09-08 12:25:00,60.18,60.28,60.17,60.28,81169.0,39.9213,39.9876,39.9146,39.9876,81169.0
2015-09-08 12:30:00,60.28,60.31,60.23,60.28,63757.0,39.9876,40.0075,39.9544,39.9876,63757.0
2015-09-08 12:35:00,60.28,60.36,60.28,60.33,54187.0,39.9876,40.0407,39.9876,40.0208,54187.0
2015-09-08 12:40:00,60.33,60.39,60.31,60.39,77668.0,40.0208,40.0606,40.0075,40.0606,77668.0
2015-09-08 12:45:00,60.39,60.41,60.29,60.36,48948.0,40.0606,40.0738,39.9942,40.0407,48948.0
2015-09-08 12:50:00,60.36,60.39,60.3,60.34,47639.0,40.0407,40.0606,40.0009,40.0274,47639.0
2015-09-08 12:55:00,60.34,60.34,60.19,60.22,46661.0,40.0274,40.0274,39.9279,39.9478,46661.0
2015-09-08 13:00:00,60.22,60.25,60.09,60.09,45689.0,39.9478,39.9677,39.8616,39.8616,45689.0
2015-09-08 13:05:00,60.09,60.12,60.03,60.04,57054.0,39.8616,39.8815,39.8218,39.8284,57054.0
2015-09-08 13:10:00,60.04,60.11,60.02,60.05,52383.0,39.8284,39.8748,39.8151,39.835,52383.0
2015-09-08 13:15:00,60.05,60.11,59.98,59.99,44841.0,39.835,39.8748,39.7886,39.7952,44841.0
2015-09-08 13:20:00,59.98,60.02,59.92,59.99,54803.0,39.7886,39.8151,39.7488,39.7952,54803.0
2015-09-08 13:25:00,59.99,60.02,59.92,60.0,85076.0,39.7952,39.8151,39.7488,39.8018,85076.0
2015-09-08 13:30:00,60.01,60.02,59.91,60.02,63234.0,39.8085,39.8151,39.7421,39.8151,63234.0
2015-09-08 13:35:00,60.02,60.12,59.98,60.12,77811.0,39.8151,39.8815,39.7886,39.8815,77811.0
2015-09-08 13:40:00,60.11,60.14,60.07,60.1,42321.0,39.8748,39.8947,39.8483,39.8682,42321.0
2015-09-08 13:45:00,60.1,60.16,60.09,60.12,45112.0,39.8682,39.908,39.8616,39.8815,45112.0
2015-09-08 13:50:00,60.12,60.19,60.1,60.16,49337.0,39.8815,39.9279,39.8682,39.908,49337.0
2015-09-08 13:55:00,60.16,60.22,60.15,60.21,40503.0,39.908,39.9478,39.9014,39.9412,40503.0
2015-09-08 14:00:00,60.22,60.22,60.08,60.1,95508.0,39.9478,39.9478,39.8549,39.8682,95508.0
2015-09-08 14:05:00,60.09,60.13,60.08,60.1,81636.0,39.8616,39.8881,39.8549,39.8682,81636.0
2015-09-08 14:10:00,60.1,60.11,60.07,60.08,81075.0,39.8682,39.8748,39.8483,39.8549,81075.0
2015-09-08 14:15:00,60.08,60.15,60.07,60.09,166003.0,39.8549,39.9014,39.8483,39.8616,166003.0
2015-09-08 14:20:00,60.08,60.15,60.08,60.11,90580.0,39.8549,39.9014,39.8549,39.8748,90580.0
2015-09-08 14:25:00,60.12,60.2,60.1,60.18,115284.0,39.8815,39.9345,39.8682,39.9213,115284.0
2015-09-08 14:30:00,60.17,60.18,60.12,60.16,80702.0,39.9146,39.9213,39.8815,39.908,80702.0
2015-09-08 14:35:00,60.16,60.33,60.15,60.3,125758.0,39.908,40.0208,39.9014,40.0009,125758.0
2015-09-08 14:40:00,60.3,60.32,60.29,60.32,82978.0,40.0009,40.0141,39.9942,40.0141,82978.0
2015-09-08 14:45:00,60.32,60.36,60.29,60.29,78732.0,40.0141,40.0407,39.9942,39.9942,78732.0
2015-09-08 14:50:00,60.29,60.35,60.28,60.29,69866.0,39.9942,40.034,39.9876,39.9942,69866.0
2015-09-08 14:55:00,60.29,60.29,60.23,60.25,140586.0,39.9942,39.9942,39.9544,39.9677,140586.0
2015-09-08 15:00:00,60.25,60.38,60.24,60.32,77531.0,39.9677,40.0539,39.9611,40.0141,77531.0
2015-09-08 15:05:00,60.33,60.33,60.25,60.26,86754.0,40.0208,40.0208,39.9677,39.9743,86754.0
2015-09-08 15:10:00,60.26,60.33,60.26,60.29,79826.0,39.9743,40.0208,39.9743,39.9942,79826.0
2015-09-08 15:15:00,60.29,60.3,60.23,60.25,120020.0,39.9942,40.0009,39.9544,39.9677,120020.0
2015-09-08 15:20:00,60.25,60.27,60.19,60.25,118993.0,39.9677,39.981,39.9279,39.9677,118993.0
2015-09-08 15:25:00,60.25,60.38,60.23,60.35,161867.0,39.9677,40.0539,39.9544,40.034,161867.0
2015-09-08 15:30:00,60.35,60.45,60.32,60.43,117642.0,40.034,40.1004,40.0141,40.0871,117642.0
2015-09-08 15:35:00,60.41,60.52,60.41,60.5,150037.0,40.0738,40.1468,40.0738,40.1335,150037.0
2015-09-08 15:40:00,60.5,60.52,60.41,60.43,127326.0,40.1335,40.1468,40.0738,40.0871,127326.0
2015-09-08 15:45:00,60.44,60.52,60.4,60.51,394502.0,40.0937,40.1468,40.0672,40.1402,394502.0
2015-09-08 15:50:00,60.5,60.66,60.45,60.65,229056.0,40.1335,40.2397,40.1004,40.233,229056.0
2015-09-08 15:55:00,60.66,60.76,60.54,60.57,622598.0,40.2397,40.306,40.1601,40.18,622598.0
2015-09-09 09:30:00,61.52,61.52,60.49,60.8,408458.0,40.8102,40.8102,40.1269,40.3325,408458.0
2015-09-09 09:35:00,60.83,60.86,60.62,60.63,284502.0,40.3524,40.3723,40.2131,40.2198,284502.0
2015-09-09 09:40:00,60.63,60.74,60.42,60.61,261321.0,40.2198,40.2927,40.0805,40.2065,261321.0
2015-09-09 09:45:00,60.59,60.65,60.5,60.56,86458.0,40.1932,40.233,40.1335,40.1733,86458.0
2015-09-09 09:50:00,60.56,60.62,60.43,60.46,90257.0,40.1733,40.2131,40.0871,40.107,90257.0
2015-09-09 09:55:00,60.48,60.59,60.41,60.58,106741.0,40.1203,40.1932,40.0738,40.1866,106741.0
2015-09-09 10:00:00,60.59,60.67,60.46,60.53,113057.0,40.1932,40.2463,40.107,40.1534,113057.0
2015-09-09 10:05:00,60.54,60.57,60.43,60.49,98314.0,40.1601,40.18,40.0871,40.1269,98314.0
2015-09-09 10:10:00,60.48,60.53,60.44,60.45,98054.0,40.1203,40.1534,40.0937,40.1004,98054.0
2015-09-09 10:15:00,60.45,60.5,60.38,60.38,98539.0,40.1004,40.1335,40.0539,40.0539,98539.0
2015-09-09 10:20:00,60.38,60.59,60.34,60.55,103931.0,40.0539,40.1932,40.0274,40.1667,103931.0
2015-09-09 10:25:00,60.55,60.6,60.52,60.54,84347.0,40.1667,40.1999,40.1468,40.1601,84347.0
2015-09-09 10:30:00,60.54,60.57,60.44,60.45,144830.0,40.1601,40.18,40.0937,40.1004,144830.0
2015-09-09 10:35:00,60.45,60.48,60.35,60.4,66080.0,40.1004,40.1203,40.034,40.0672,66080.0
2015-09-09 10:40:00,60.41,60.5,60.38,60.48,55109.0,40.0738,40.1335,40.0539,40.1203,55109.0
2015-09-09 10:45:00,60.49,60.52,60.46,60.51,77225.0,40.1269,40.1468,40.107,40.1402,77225.0
2015-09-09 10:50:00,60.51,60.55,60.42,60.43,87880.0,40.1402,40.1667,40.0805,40.0871,87880.0
2015-09-09 10:55:00,60.42,60.49,60.32,60.41,72434.0,40.0805,40.1269,40.0141,40.0738,72434.0
2015-09-09 11:00:00,60.41,60.58,60.36,60.56,120284.0,40.0738,40.1866,40.0407,40.1733,120284.0
2015-09-09 11:05:00,60.56,60.66,60.56,60.63,70746.0,40.1733,40.2397,40.1733,40.2198,70746.0
2015-09-09 11:10:00,60.63,60.65,60.6,60.65,33780.0,40.2198,40.233,40.1999,40.233,33780.0
2015-09-09 11:15:00,60.65,60.65,60.54,60.55,57814.0,40.233,40.233,40.1601,40.1667,57814.0
2015-09-09 11:20:00,60.55,60.57,60.5,60.52,29714.0,40.1667,40.18,40.1335,40.1468,29714.0
2015-09-09 11:25:00,60.53,60.53,60.47,60.5,54131.0,40.1534,40.1534,40.1136,40.1335,54131.0
2015-09-09 11:30:00,60.5,60.58,60.45,60.46,64110.0,40.1335,40.1866,40.1004,40.107,64110.0
2015-09-09 11:35:00,60.46,60.49,60.35,60.35,44568.0,40.107,40.1269,40.034,40.034,44568.0
2015-09-09 11:40:00,60.36,60.4,60.29,60.38,55360.0,40.0407,40.0672,39.9942,40.0539,55360.0
2015-09-09 11:45:00,60.39,60.46,60.34,60.36,51572.0,40.0606,40.107,40.0274,40.0407,51572.0
2015-09-09 11:50:00,60.35,60.37,60.3,60.3,44184.0,40.034,40.0473,40.0009,40.0009,44184.0
2015-09-09 11:55:00,60.3,60.38,60.29,60.34,52833.0,40.0009,40.0539,39.9942,40.0274,52833.0
2015-09-09 12:00:00,60.34,60.4,60.31,60.31,56622.0,40.0274,40.0672,40.0075,40.0075,56622.0
2015-09-09 12:05:00,60.31,60.39,60.22,60.39,63525.0,40.0075,40.0606,39.9478,40.0606,63525.0
2015-09-09 12:10:00,60.39,60.46,60.38,60.41,44758.0,40.0606,40.107,40.0539,40.0738,44758.0
2015-09-09 12:15:00,60.4,60.47,60.38,60.45,38606.0,40.0672,40.1136,40.0539,40.1004,38606.0
2015-09-09 12:20:00,60.45,60.47,60.42,60.44,32637.0,40.1004,40.1136,40.0805,40.0937,32637.0
2015-09-09 12:25:00,60.43,60.51,60.4,60.51,43373.0,40.0871,40.1402,40.0672,40.1402,43373.0
2015-09-09 12:30:00,60.5,60.52,60.41,60.42,39598.0,40.1335,40.1468,40.0738,40.0805,39598.0
2015-09-09 12:35:00,60.4,60.48,60.33,60.42,43180.0,40.0672,40.1203,40.0208,40.0805,43180.0
2015-09-09 12:40:00,60.42,60.43,60.36,60.43,47835.0,40.0805,40.0871,40.0407,40.0871,47835.0
2015-09-09 12:45:00,60.43,60.46,60.34,60.34,47422.0,40.0871,40.107,40.0274,40.0274,47422.0
2015-09-09 12:50:00,60.35,60.36,60.25,60.33,36242.0,40.034,40.0407,39.9677,40.0208,36242.0
2015-09-09 12:55:00,60.34,60.34,60.27,60.33,40426.0,40.0274,40.0274,39.981,40.0208,40426.0
2015-09-09 13:00:00,60.33,60.34,60.24,60.32,50366.0,40.0208,40.0274,39.9611,40.0141,50366.0
2015-09-09 13:05:00,60.31,60.38,60.25,60.31,54512.0,40.0075,40.0539,39.9677,40.0075,54512.0
2015-09-09 13:10:00,60.31,60.36,60.28,60.31,63994.0,40.0075,40.0407,39.9876,40.0075,63994.0
2015-09-09 13:15:00,60.3,60.37,60.3,60.33,68796.0,40.0009,40.0473,40.0009,40.0208,68796.0
2015-09-09 13:20:00,60.33,60.39,60.26,60.27,36955.0,40.0208,40.0606,39.9743,39.981,36955.0
2015-09-09 13:25:00,60.27,60.27,60.16,60.18,50589.0,39.981,39.981,39.908,39.9213,50589.0
2015-09-09 13:30:00,60.17,60.17,60.05,60.12,57247.0,39.9146,39.9146,39.835,39.8815,57247.0
2015-09-09 13:35:00,60.11,60.13,60.04,60.07,45048.0,39.8748,39.8881,39.8284,39.8483,45048.0
2015-09-09 13:40:00,60.06,60.09,60.0,60.02,39558.0,39.8417,39.8616,39.8018,39.8151,39558.0
2015-09-09 13:45:00,60.01,60.07,59.99,59.99,45798.0,39.8085,39.8483,39.7952,39.7952,45798.0
2015-09-09 13:50:00,59.98,59.99,59.86,59.91,70950.0,39.7886,39.7952,39.709,39.7421,70950.0
2015-09-09 13:55:00,59.91,59.91,59.81,59.83,55950.0,39.7421,39.7421,39.6758,39.6891,55950.0
2015-09-09 14:00:00,59.84,59.92,59.79,59.9,74891.0,39.6957,39.7488,39.6625,39.7355,74891.0
2015-09-09 14:05:00,59.89,59.92,59.8,59.86,91758.0,39.7289,39.7488,39.6692,39.709,91758.0
2015-09-09 14:10:00,59.86,59.98,59.85,59.95,84158.0,39.709,39.7886,39.7023,39.7687,84158.0
2015-09-09 14:15:00,59.96,60.0,59.91,59.99,39995.0,39.7753,39.8018,39.7421,39.7952,39995.0
2015-09-09 14:20:00,59.98,59.98,59.76,59.82,56826.0,39.7886,39.7886,39.6426,39.6824,56826.0
2015-09-09 14:25:00,59.82,59.86,59.65,59.73,68030.0,39.6824,39.709,39.5697,39.6227,68030.0
2015-09-09 14:30:00,59.73,59.76,59.64,59.69,52457.0,39.6227,39.6426,39.563,39.5962,52457.0
2015-09-09 14:35:00,59.69,59.81,59.69,59.72,65274.0,39.5962,39.6758,39.5962,39.6161,65274.0
2015-09-09 14:40:00,59.72,59.75,59.58,59.63,84528.0,39.6161,39.636,39.5232,39.5564,84528.0
2015-09-09 14:45:00,59.64,59.67,59.6,59.65,68458.0,39.563,39.5829,39.5365,39.5697,68458.0
2015-09-09 14:50:00,59.64,59.74,59.6,59.71,70785.0,39.563,39.6294,39.5365,39.6095,70785.0
2015-09-09 14:55:00,59.71,59.8,59.67,59.75,62583.0,39.6095,39.6692,39.5829,39.636,62583.0
2015-09-09 15:00:00,59.74,59.8,59.62,59.79,115668.0,39.6294,39.6692,39.5498,39.6625,115668.0
2015-09-09 15:05:00,59.78,59.86,59.75,59.84,87649.0,39.6559,39.709,39.636,39.6957,87649.0
2015-09-09 15:10:00,59.84,59.87,59.7,59.81,88908.0,39.6957,39.7156,39.6028,39.6758,88908.0
2015-09-09 15:15:00,59.8,60.0,59.72,59.93,108647.0,39.6692,39.8018,39.6161,39.7554,108647.0
2015-09-09 15:20:00,59.92,59.99,59.85,59.87,72919.0,39.7488,39.7952,39.7023,39.7156,72919.0
2015-09-09 15:25:00,59.88,59.92,59.67,59.72,105166.0,39.7222,39.7488,39.5829,39.6161,105166.0
2015-09-09 15:30:00,59.72,59.72,59.51,59.58,115227.0,39.6161,39.6161,39.4768,39.5232,115227.0
2015-09-09 15:35:00,59.58,59.63,59.46,59.47,127889.0,39.5232,39.5564,39.4436,39.4503,127889.0
2015-09-09 15:40:00,59.47,59.47,59.32,59.34,159326.0,39.4503,39.4503,39.3508,39.364,159326.0
2015-09-09 15:45:00,59.33,59.42,59.21,59.3,182026.0,39.3574,39.4171,39.2778,39.3375,182026.0
2015-09-09 15:50:00,59.29,59.31,59.2,59.21,286667.0,39.3309,39.3441,39.2712,39.2778,286667.0
2015-09-09 15:55:00,59.2,59.3,59.11,59.27,385810.0,39.2712,39.3375,39.2115,39.3176,385810.0
2015-09-10 09:30:00,59.36,59.5,58.91,59.25,207109.0,39.3773,39.4702,39.0788,39.3043,207109.0
2015-09-10 09:35:00,59.28,59.29,59.01,59.2,73915.0,39.3242,39.3309,39.1451,39.2712,73915.0
2015-09-10 09:40:00,59.2,59.31,59.1,59.1,99259.0,39.2712,39.3441,39.2048,39.2048,99259.0
2015-09-10 09:45:00,59.12,59.36,59.12,59.32,101552.0,39.2181,39.3773,39.2181,39.3508,101552.0
2015-09-10 09:50:00,59.29,59.46,59.18,59.26,85861.0,39.3309,39.4436,39.2579,39.311,85861.0
2015-09-10 09:55:00,59.26,59.36,59.14,59.14,119418.0,39.311,39.3773,39.2314,39.2314,119418.0
2015-09-10 10:00:00,59.17,59.3,59.08,59.12,260155.0,39.2513,39.3375,39.1916,39.2181,260155.0
2015-09-10 10:05:00,59.12,59.21,58.97,59.04,167157.0,39.2181,39.2778,39.1186,39.165,167157.0
2015-09-10 10:10:00,59.05,59.11,58.89,58.99,95170.0,39.1717,39.2115,39.0655,39.1319,95170.0
2015-09-10 10:15:00,58.99,59.1,58.9,59.03,92565.0,39.1319,39.2048,39.0721,39.1584,92565.0
2015-09-10 10:20:00,59.02,59.2,58.98,58.99,123536.0,39.1518,39.2712,39.1252,39.1319,123536.0
2015-09-10 10:25:00,58.99,59.11,58.92,59.11,55607.0,39.1319,39.2115,39.0854,39.2115,55607.0
2015-09-10 10:30:00,59.11,59.38,59.08,59.37,60438.0,39.2115,39.3906,39.1916,39.3839,60438.0
2015-09-10 10:35:00,59.38,59.59,59.36,59.55,208513.0,39.3906,39.5299,39.3773,39.5033,208513.0
2015-09-10 10:40:00,59.56,59.68,59.53,59.56,90198.0,39.51,39.5896,39.4901,39.51,90198.0
2015-09-10 10:45:00,59.57,59.69,59.53,59.68,117425.0,39.5166,39.5962,39.4901,39.5896,117425.0
2015-09-10 10:50:00,59.68,59.77,59.62,59.65,49803.0,39.5896,39.6493,39.5498,39.5697,49803.0
2015-09-10 10:55:00,59.65,59.68,59.56,59.63,45342.0,39.5697,39.5896,39.51,39.5564,45342.0
2015-09-10 11:00:00,59.64,59.64,59.45,59.45,59859.0,39.563,39.563,39.437,39.437,59859.0
2015-09-10 11:05:00,59.45,59.51,59.37,59.4,84090.0,39.437,39.4768,39.3839,39.4038,84090.0
2015-09-10 11:10:00,59.39,59.47,59.34,59.37,49450.0,39.3972,39.4503,39.364,39.3839,49450.0
2015-09-10 11:15:00,59.38,59.41,59.22,59.24,124661.0,39.3906,39.4105,39.2844,39.2977,124661.0
2015-09-10 11:20:00,59.24,59.32,59.18,59.3,100676.0,39.2977,39.3508,39.2579,39.3375,100676.0
2015-09-10 11:25:00,59.3,59.37,59.25,59.37,49523.0,39.3375,39.3839,39.3043,39.3839,49523.0
2015-09-10 11:30:00,59.37,59.47,59.35,59.36,47772.0,39.3839,39.4503,39.3707,39.3773,47772.0
2015-09-10 11:35:00,59.35,59.54,59.31,59.54,91364.0,39.3707,39.4967,39.3441,39.4967,91364.0
2015-09-10 11:40:00,59.54,59.54,59.47,59.5,110741.0,39.4967,39.4967,39.4503,39.4702,110741.0
2015-09-10 11:45:00,59.5,59.51,59.34,59.35,81815.0,39.4702,39.4768,39.364,39.3707,81815.0
2015-09-10 11:50:00,59.37,59.41,59.27,59.39,108449.0,39.3839,39.4105,39.3176,39.3972,108449.0
2015-09-10 11:55:00,59.39,59.46,59.32,59.35,76273.0,39.3972,39.4436,39.3508,39.3707,76273.0
2015-09-10 12:00:00,59.35,59.44,59.34,59.44,50809.0,39.3707,39.4304,39.364,39.4304,50809.0
2015-09-10 12:05:00,59.44,59.7,59.38,59.69,63088.0,39.4304,39.6028,39.3906,39.5962,63088.0
2015-09-10 12:10:00,59.69,59.71,59.59,59.62,56925.0,39.5962,39.6095,39.5299,39.5498,56925.0
2015-09-10 12:15:00,59.61,59.65,59.42,59.43,33984.0,39.5431,39.5697,39.4171,39.4237,33984.0
2015-09-10 12:20:00,59.43,59.51,59.42,59.46,49975.0,39.4237,39.4768,39.4171,39.4436,49975.0
2015-09-10 12:25:00,59.45,59.54,59.39,59.46,66585.0,39.437,39.4967,39.3972,39.4436,66585.0
2015-09-10 12:30:00,59.47,59.63,59.42,59.61,58658.0,39.4503,39.5564,39.4171,39.5431,58658.0
2015-09-10 12:35:00,59.61,59.68,59.6,59.66,44707.0,39.5431,39.5896,39.5365,39.5763,44707.0
2015-09-10 12:40:00,59.66,59.66,59.55,59.58,49841.0,39.5763,39.5763,39.5033,39.5232,49841.0
2015-09-10 12:45:00,59.58,59.64,59.54,59.63,95038.0,39.5232,39.563,39.4967,39.5564,95038.0
2015-09-10 12:50:00,59.63,59.65,59.61,59.63,82334.0,39.5564,39.5697,39.5431,39.5564,82334.0
2015-09-10 12:55:00,59.63,59.66,59.59,59.6,79057.0,39.5564,39.5763,39.5299,39.5365,79057.0
2015-09-10 13:00:00,59.61,59.61,59.56,59.57,75286.0,39.5431,39.5431,39.51,39.5166,75286.0
2015-09-10 13:05:00,59.57,59.65,59.57,59.6,124354.0,39.5166,39.5697,39.5166,39.5365,124354.0
2015-09-10 13:10:00,59.6,59.68,59.58,59.6,114604.0,39.5365,39.5896,39.5232,39.5365,114604.0
2015-09-10 13:15:00,59.6,59.65,59.6,59.64,54788.0,39.5365,39.5697,39.5365,39.563,54788.0
2015-09-10 13:20:00,59.63,59.7,59.61,59.7,86313.0,39.5564,39.6028,39.5431,39.6028,86313.0
2015-09-10 13:25:00,59.7,59.76,59.66,59.75,297490.0,39.6028,39.6426,39.5763,39.636,297490.0
2015-09-10 13:30:00,59.76,59.94,59.75,59.92,75524.0,39.6426,39.762,39.636,39.7488,75524.0
2015-09-10 13:35:00,59.93,60.13,59.93,60.07,117112.0,39.7554,39.8881,39.7554,39.8483,117112.0
2015-09-10 13:40:00,60.08,60.1,59.93,59.93,72264.0,39.8549,39.8682,39.7554,39.7554,72264.0
2015-09-10 13:45:00,59.94,59.97,59.84,59.97,47389.0,39.762,39.7819,39.6957,39.7819,47389.0
2015-09-10 13:50:00,59.97,60.02,59.93,59.93,91023.0,39.7819,39.8151,39.7554,39.7554,91023.0
2015-09-10 13:55:00,59.94,59.96,59.88,59.95,51903.0,39.762,39.7753,39.7222,39.7687,51903.0
2015-09-10 14:00:00,59.95,60.02,59.92,59.95,60714.0,39.7687,39.8151,39.7488,39.7687,60714.0
2015-09-10 14:05:00,59.96,59.99,59.92,59.93,41862.0,39.7753,39.7952,39.7488,39.7554,41862.0
2015-09-10 14:10:00,59.93,59.99,59.93,59.95,46485.0,39.7554,39.7952,39.7554,39.7687,46485.0
2015-09-10 14:15:00,59.95,59.95,59.85,59.87,54983.0,39.7687,39.7687,39.7023,39.7156,54983.0
2015-09-10 14:20:00,59.87,59.94,59.8,59.93,56378.0,39.7156,39.762,39.6692,39.7554,56378.0
2015-09-10 14:25:00,59.93,60.03,59.91,60.01,92283.0,39.7554,39.8218,39.7421,39.8085,92283.0
2015-09-10 14:30:00,60.02,60.13,60.01,60.01,81582.0,39.8151,39.8881,39.8085,39.8085,81582.0
2015-09-10 14:35:00,60.01,60.04,59.97,60.0,49122.0,39.8085,39.8284,39.7819,39.8018,49122.0
2015-09-10 14:40:00,59.99,60.01,59.94,59.95,111808.0,39.7952,39.8085,39.762,39.7687,111808.0
2015-09-10 14:45:00,59.97,60.03,59.97,59.97,119475.0,39.7819,39.8218,39.7819,39.7819,119475.0
2015-09-10 14:50:00,59.97,59.99,59.89,59.92,74796.0,39.7819,39.7952,39.7289,39.7488,74796.0
2015-09-10 14:55:00,59.92,59.92,59.74,59.74,87787.0,39.7488,39.7488,39.6294,39.6294,87787.0
2015-09-10 15:00:00,59.73,59.75,59.57,59.59,121549.0,39.6227,39.636,39.5166,39.5299,121549.0
2015-09-10 15:05:00,59.58,59.66,59.57,59.61,136243.0,39.5232,39.5763,39.5166,39.5431,136243.0
2015-09-10 15:10:00,59.61,59.63,59.55,59.6,168323.0,39.5431,39.5564,39.5033,39.5365,168323.0
2015-09-10 15:15:00,59.6,59.6,59.52,59.55,235080.0,39.5365,39.5365,39.4834,39.5033,235080.0
2015-09-10 15:20:00,59.55,59.56,59.39,59.45,167867.0,39.5033,39.51,39.3972,39.437,167867.0
2015-09-10 15:25:00,59.45,59.51,59.39,59.45,117885.0,39.437,39.4768,39.3972,39.437,117885.0
2015-09-10 15:30:00,59.45,59.47,59.34,59.39,160417.0,39.437,39.4503,39.364,39.3972,160417.0
2015-09-10 15:35:00,59.39,59.45,59.33,59.38,223012.0,39.3972,39.437,39.3574,39.3906,223012.0
2015-09-10 15:40:00,59.38,59.44,59.27,59.36,287959.0,39.3906,39.4304,39.3176,39.3773,287959.0
2015-09-10 15:45:00,59.37,59.53,59.34,59.51,222951.0,39.3839,39.4901,39.364,39.4768,222951.0
2015-09-10 15:50:00,59.51,59.56,59.39,59.47,193801.0,39.4768,39.51,39.3972,39.4503,193801.0
2015-09-10 15:55:00,59.47,59.59,59.47,59.56,369668.0,39.4503,39.5299,39.4503,39.51,369668.0
2015-09-11 09:30:00,59.62,59.62,59.0,59.56,314199.0,39.5498,39.5498,39.1385,39.51,314199.0
2015-09-11 09:35:00,59.56,59.62,59.42,59.52,88332.0,39.51,39.5498,39.4171,39.4834,88332.0
2015-09-11 09:40:00,59.53,59.69,59.46,59.63,66224.0,39.4901,39.5962,39.4436,39.5564,66224.0
2015-09-11 09:45:00,59.62,59.66,59.44,59.49,76609.0,39.5498,39.5763,39.4304,39.4635,76609.0
2015-09-11 09:50:00,59.47,59.56,59.41,59.43,93608.0,39.4503,39.51,39.4105,39.4237,93608.0
2015-09-11 09:55:00,59.44,59.5,59.38,59.4,49353.0,39.4304,39.4702,39.3906,39.4038,49353.0
2015-09-11 10:00:00,59.41,59.46,59.35,59.41,142878.0,39.4105,39.4436,39.3707,39.4105,142878.0
2015-09-11 10:05:00,59.41,59.49,59.33,59.45,87101.0,39.4105,39.4635,39.3574,39.437,87101.0
2015-09-11 10:10:00,59.45,59.51,59.4,59.43,65975.0,39.437,39.4768,39.4038,39.4237,65975.0
2015-09-11 10:15:00,59.43,59.53,59.4,59.48,47872.0,39.4237,39.4901,39.4038,39.4569,47872.0
2015-09-11 10:20:00,59.47,59.49,59.41,59.43,47932.0,39.4503,39.4635,39.4105,39.4237,47932.0
2015-09-11 10:25:00,59.43,59.49,59.4,59.43,84240.0,39.4237,39.4635,39.4038,39.4237,84240.0
2015-09-11 10:30:00,59.43,59.49,59.4,59.42,109841.0,39.4237,39.4635,39.4038,39.4171,109841.0
2015-09-11 10:35:00,59.41,59.45,59.33,59.43,67496.0,39.4105,39.437,39.3574,39.4237,67496.0
2015-09-11 10:40:00,59.44,59.51,59.38,59.46,51891.0,39.4304,39.4768,39.3906,39.4436,51891.0
2015-09-11 10:45:00,59.46,59.48,59.42,59.42,46275.0,39.4436,39.4569,39.4171,39.4171,46275.0
2015-09-11 10:50:00,59.41,59.47,59.39,59.41,100975.0,39.4105,39.4503,39.3972,39.4105,100975.0
2015-09-11 10:55:00,59.4,59.51,59.37,59.47,79934.0,39.4038,39.4768,39.3839,39.4503,79934.0
2015-09-11 11:00:00,59.48,59.59,59.44,59.52,59137.0,39.4569,39.5299,39.4304,39.4834,59137.0
2015-09-11 11:05:00,59.53,59.59,59.44,59.44,46824.0,39.4901,39.5299,39.4304,39.4304,46824.0
2015-09-11 11:10:00,59.44,59.48,59.39,59.46,38703.0,39.4304,39.4569,39.3972,39.4436,38703.0
2015-09-11 11:15:00,59.45,59.49,59.39,59.48,45273.0,39.437,39.4635,39.3972,39.4569,45273.0
2015-09-11 11:20:00,59.48,59.5,59.36,59.39,129552.0,39.4569,39.4702,39.3773,39.3972,129552.0
2015-09-11 11:25:00,59.39,59.5,59.36,59.47,35074.0,39.3972,39.4702,39.3773,39.4503,35074.0
2015-09-11 11:30:00,59.46,59.49,59.4,59.41,50098.0,39.4436,39.4635,39.4038,39.4105,50098.0
2015-09-11 11:35:00,59.41,59.51,59.4,59.49,41142.0,39.4105,39.4768,39.4038,39.4635,41142.0
2015-09-11 11:40:00,59.5,59.51,59.43,59.43,49027.0,39.4702,39.4768,39.4237,39.4237,49027.0
2015-09-11 11:45:00,59.44,59.45,59.39,59.43,49514.0,39.4304,39.437,39.3972,39.4237,49514.0
2015-09-11 11:50:00,59.42,59.58,59.41,59.53,121103.0,39.4171,39.5232,39.4105,39.4901,121103.0
2015-09-11 11:55:00,59.53,59.58,59.51,59.53,140434.0,39.4901,39.5232,39.4768,39.4901,140434.0
2015-09-11 12:00:00,59.54,59.75,59.52,59.75,93155.0,39.4967,39.636,39.4834,39.636,93155.0
2015-09-11 12:05:00,59.75,59.75,59.63,59.64,59998.0,39.636,39.636,39.5564,39.563,59998.0
2015-09-11 12:10:00,59.65,59.76,59.63,59.67,103964.0,39.5697,39.6426,39.5564,39.5829,103964.0
2015-09-11 12:15:00,59.68,59.7,59.62,59.65,63715.0,39.5896,39.6028,39.5498,39.5697,63715.0
2015-09-11 12:20:00,59.66,59.66,59.62,59.66,31307.0,39.5763,39.5763,39.5498,39.5763,31307.0
2015-09-11 12:25:00,59.65,59.71,59.62,59.7,86905.0,39.5697,39.6095,39.5498,39.6028,86905.0
2015-09-11 12:30:00,59.71,59.71,59.62,59.65,60551.0,39.6095,39.6095,39.5498,39.5697,60551.0
2015-09-11 12:35:00,59.64,59.66,59.54,59.56,36560.0,39.563,39.5763,39.4967,39.51,36560.0
2015-09-11 12:40:00,59.57,59.66,59.55,59.66,44582.0,39.5166,39.5763,39.5033,39.5763,44582.0
2015-09-11 12:45:00,59.65,59.71,59.63,59.7,35185.0,39.5697,39.6095,39.5564,39.6028,35185.0
2015-09-11 12:50:00,59.69,59.7,59.59,59.59,77290.0,39.5962,39.6028,39.5299,39.5299,77290.0
2015-09-11 12:55:00,59.59,59.68,59.59,59.63,91477.0,39.5299,39.5896,39.5299,39.5564,91477.0
2015-09-11 13:00:00,59.64,59.66,59.6,59.61,98248.0,39.563,39.5763,39.5365,39.5431,98248.0
2015-09-11 13:05:00,59.61,59.66,59.57,59.59,35678.0,39.5431,39.5763,39.5166,39.5299,35678.0
2015-09-11 13:10:00,59.58,59.6,59.55,59.58,35542.0,39.5232,39.5365,39.5033,39.5232,35542.0
2015-09-11 13:15:00,59.58,59.59,59.53,59.54,42833.0,39.5232,39.5299,39.4901,39.4967,42833.0
2015-09-11 13:20:00,59.54,59.54,59.47,59.49,65463.0,39.4967,39.4967,39.4503,39.4635,65463.0
2015-09-11 13:25:00,59.48,59.55,59.47,59.47,48649.0,39.4569,39.5033,39.4503,39.4503,48649.0
2015-09-11 13:30:00,59.47,59.53,59.38,59.4,36484.0,39.4503,39.4901,39.3906,39.4038,36484.0
2015-09-11 13:35:00,59.39,59.45,59.33,59.45,34918.0,39.3972,39.437,39.3574,39.437,34918.0
2015-09-11 13:40:00,59.45,59.51,59.37,59.51,38879.0,39.437,39.4768,39.3839,39.4768,38879.0
2015-09-11 13:45:00,59.49,59.51,59.43,59.45,57009.0,39.4635,39.4768,39.4237,39.437,57009.0
2015-09-11 13:50:00,59.44,59.47,59.43,59.46,47012.0,39.4304,39.4503,39.4237,39.4436,47012.0
2015-09-11 13:55:00,59.46,59.47,59.33,59.33,46846.0,39.4436,39.4503,39.3574,39.3574,46846.0
2015-09-11 14:00:00,59.33,59.34,59.19,59.22,65740.0,39.3574,39.364,39.2645,39.2844,65740.0
2015-09-11 14:05:00,59.23,59.23,59.14,59.15,170989.0,39.2911,39.2911,39.2314,39.238,170989.0
2015-09-11 14:10:00,59.15,59.2,59.15,59.15,85300.0,39.238,39.2712,39.238,39.238,85300.0
2015-09-11 14:15:00,59.16,59.16,59.08,59.1,64708.0,39.2446,39.2446,39.1916,39.2048,64708.0
2015-09-11 14:20:00,59.11,59.21,59.1,59.19,110732.0,39.2115,39.2778,39.2048,39.2645,110732.0
2015-09-11 14:25:00,59.19,59.2,59.13,59.16,60922.0,39.2645,39.2712,39.2247,39.2446,60922.0
2015-09-11 14:30:00,59.17,59.22,59.16,59.17,118767.0,39.2513,39.2844,39.2446,39.2513,118767.0
2015-09-11 14:35:00,59.18,59.18,59.14,59.17,68752.0,39.2579,39.2579,39.2314,39.2513,68752.0
2015-09-11 14:40:00,59.17,59.18,59.15,59.16,82654.0,39.2513,39.2579,39.238,39.2446,82654.0
2015-09-11 14:45:00,59.17,59.19,59.15,59.16,98431.0,39.2513,39.2645,39.238,39.2446,98431.0
2015-09-11 14:50:00,59.16,59.17,59.0,59.09,162160.0,39.2446,39.2513,39.1385,39.1982,162160.0
2015-09-11 14:55:00,59.09,59.12,59.08,59.11,53597.0,39.1982,39.2181,39.1916,39.2115,53597.0
2015-09-11 15:00:00,59.11,59.18,59.11,59.15,80182.0,39.2115,39.2579,39.2115,39.238,80182.0
2015-09-11 15:05:00,59.15,59.24,59.14,59.15,66204.0,39.238,39.2977,39.2314,39.238,66204.0
2015-09-11 15:10:00,59.16,59.24,59.15,59.23,79758.0,39.2446,39.2977,39.238,39.2911,79758.0
2015-09-11 15:15:00,59.24,59.32,59.22,59.23,167971.0,39.2977,39.3508,39.2844,39.2911,167971.0
2015-09-11 15:20:00,59.22,59.25,59.11,59.15,140262.0,39.2844,39.3043,39.2115,39.238,140262.0
2015-09-11 15:25:00,59.15,59.16,58.99,58.99,304385.0,39.238,39.2446,39.1319,39.1319,304385.0
2015-09-11 15:30:00,59.0,59.03,58.97,59.03,184164.0,39.1385,39.1584,39.1186,39.1584,184164.0
2015-09-11 15:35:00,59.04,59.3,59.04,59.3,144378.0,39.165,39.3375,39.165,39.3375,144378.0
2015-09-11 15:40:00,59.3,59.39,59.28,59.37,196372.0,39.3375,39.3972,39.3242,39.3839,196372.0
2015-09-11 15:45:00,59.38,59.4,59.24,59.29,269435.0,39.3906,39.4038,39.2977,39.3309,269435.0
2015-09-11 15:50:00,59.29,59.36,59.26,59.3,321835.0,39.3309,39.3773,39.311,39.3375,321835.0
2015-09-11 15:55:00,59.31,59.4,59.29,59.34,506872.0,39.3441,39.4038,39.3309,39.364,506872.0
2015-09-14 09:30:00,59.43,59.62,59.02,59.4,273050.0,39.4237,39.5498,39.1518,39.4038,273050.0
2015-09-14 09:35:00,59.38,59.39,59.08,59.27,101181.0,39.3906,39.3972,39.1916,39.3176,101181.0
2015-09-14 09:40:00,59.26,59.3,59.14,59.18,109926.0,39.311,39.3375,39.2314,39.2579,109926.0
2015-09-14 09:45:00,59.18,59.22,59.02,59.03,109632.0,39.2579,39.2844,39.1518,39.1584,109632.0
2015-09-14 09:50:00,59.03,59.24,58.99,59.2,108514.0,39.1584,39.2977,39.1319,39.2712,108514.0
2015-09-14 09:55:00,59.2,59.21,59.09,59.12,59648.0,39.2712,39.2778,39.1982,39.2181,59648.0
2015-09-14 10:00:00,59.12,59.26,59.11,59.16,92646.0,39.2181,39.311,39.2115,39.2446,92646.0
2015-09-14 10:05:00,59.17,59.24,59.12,59.22,75735.0,39.2513,39.2977,39.2181,39.2844,75735.0
2015-09-14 10:10:00,59.22,59.26,59.17,59.22,55627.0,39.2844,39.311,39.2513,39.2844,55627.0
2015-09-14 10:15:00,59.21,59.27,59.18,59.2,50663.0,39.2778,39.3176,39.2579,39.2712,50663.0
2015-09-14 10:20:00,59.21,59.22,59.11,59.18,62360.0,39.2778,39.2844,39.2115,39.2579,62360.0
2015-09-14 10:25:00,59.18,59.19,59.08,59.08,68521.0,39.2579,39.2645,39.1916,39.1916,68521.0
2015-09-14 10:30:00,59.08,59.12,59.04,59.09,102557.0,39.1916,39.2181,39.165,39.1982,102557.0
2015-09-14 10:35:00,59.1,59.13,59.0,59.1,85791.0,39.2048,39.2247,39.1385,39.2048,85791.0
2015-09-14 10:40:00,59.09,59.12,58.98,59.06,147660.0,39.1982,39.2181,39.1252,39.1783,147660.0
2015-09-14 10:45:00,59.05,59.13,59.01,59.09,48972.0,39.1717,39.2247,39.1451,39.1982,48972.0
2015-09-14 10:50:00,59.09,59.1,58.96,58.99,57633.0,39.1982,39.2048,39.112,39.1319,57633.0
2015-09-14 10:55:00,58.99,59.04,58.96,58.98,60495.0,39.1319,39.165,39.112,39.1252,60495.0
2015-09-14 11:00:00,58.98,58.99,58.89,58.92,69308.0,39.1252,39.1319,39.0655,39.0854,69308.0
2015-09-14 11:05:00,58.93,58.96,58.87,58.91,65077.0,39.092,39.112,39.0522,39.0788,65077.0
2015-09-14 11:10:00,58.91,58.92,58.84,58.86,66858.0,39.0788,39.0854,39.0323,39.0456,66858.0
2015-09-14 11:15:00,58.86,58.91,58.84,58.9,57686.0,39.0456,39.0788,39.0323,39.0721,57686.0
2015-09-14 11:20:00,58.9,58.92,58.8,58.84,54126.0,39.0721,39.0854,39.0058,39.0323,54126.0
2015-09-14 11:25:00,58.84,58.88,57.54,58.66,395199.0,39.0323,39.0589,38.17,38.9129,395199.0
2015-09-14 11:30:00,58.65,58.65,58.5,58.5,115091.0,38.9063,38.9063,38.8068,38.8068,115091.0
2015-09-14 11:35:00,58.51,58.59,58.5,58.53,145908.0,38.8134,38.8665,38.8068,38.8267,145908.0
2015-09-14 11:40:00,58.54,58.67,58.53,58.59,73966.0,38.8333,38.9196,38.8267,38.8665,73966.0
2015-09-14 11:45:00,58.58,58.72,58.55,58.7,75614.0,38.8599,38.9527,38.84,38.9395,75614.0
2015-09-14 11:50:00,58.7,58.87,58.63,58.84,82782.0,38.9395,39.0522,38.893,39.0323,82782.0
2015-09-14 11:55:00,58.84,58.85,58.78,58.79,52766.0,39.0323,39.039,38.9925,38.9992,52766.0
2015-09-14 12:00:00,58.78,58.78,58.69,58.72,59570.0,38.9925,38.9925,38.9328,38.9527,59570.0
2015-09-14 12:05:00,58.72,58.75,58.69,58.7,59765.0,38.9527,38.9726,38.9328,38.9395,59765.0
2015-09-14 12:10:00,58.7,58.7,58.58,58.63,71295.0,38.9395,38.9395,38.8599,38.893,71295.0
2015-09-14 12:15:00,58.63,58.72,58.63,58.65,59478.0,38.893,38.9527,38.893,38.9063,59478.0
2015-09-14 12:20:00,58.65,58.65,58.53,58.58,55946.0,38.9063,38.9063,38.8267,38.8599,55946.0
2015-09-14 12:25:00,58.59,58.63,58.54,58.58,49800.0,38.8665,38.893,38.8333,38.8599,49800.0
2015-09-14 12:30:00,58.59,58.69,58.54,58.62,43520.0,38.8665,38.9328,38.8333,38.8864,43520.0
2015-09-14 12:35:00,58.62,58.63,58.52,58.53,46709.0,38.8864,38.893,38.8201,38.8267,46709.0
2015-09-14 12:40:00,58.53,58.57,58.44,58.45,48367.0,38.8267,38.8532,38.767,38.7736,48367.0
2015-09-14 12:45:00,58.45,58.5,58.43,58.46,49736.0,38.7736,38.8068,38.7604,38.7803,49736.0
2015-09-14 12:50:00,58.47,58.54,58.43,58.49,48961.0,38.7869,38.8333,38.7604,38.8002,48961.0
2015-09-14 12:55:00,58.48,58.57,58.48,58.48,41968.0,38.7935,38.8532,38.7935,38.7935,41968.0
2015-09-14 13:00:00,58.48,58.51,58.4,58.42,61996.0,38.7935,38.8134,38.7405,38.7537,61996.0
2015-09-14 13:05:00,58.43,58.48,58.42,58.46,57910.0,38.7604,38.7935,38.7537,38.7803,57910.0
2015-09-14 13:10:00,58.47,58.51,58.45,58.45,41351.0,38.7869,38.8134,38.7736,38.7736,41351.0
2015-09-14 13:15:00,58.45,58.46,58.4,58.43,47422.0,38.7736,38.7803,38.7405,38.7604,47422.0
2015-09-14 13:20:00,58.44,58.44,58.35,58.37,94418.0,38.767,38.767,38.7073,38.7206,94418.0
2015-09-14 13:25:00,58.37,58.39,58.32,58.39,73727.0,38.7206,38.7338,38.6874,38.7338,73727.0
2015-09-14 13:30:00,58.39,58.49,58.38,58.46,67441.0,38.7338,38.8002,38.7272,38.7803,67441.0
2015-09-14 13:35:00,58.45,58.54,58.43,58.5,53542.0,38.7736,38.8333,38.7604,38.8068,53542.0
2015-09-14 13:40:00,58.5,58.61,58.49,58.59,58623.0,38.8068,38.8798,38.8002,38.8665,58623.0
2015-09-14 13:45:00,58.58,58.66,58.58,58.63,68235.0,38.8599,38.9129,38.8599,38.893,68235.0
2015-09-14 13:50:00,58.63,58.63,58.47,58.48,57722.0,38.893,38.893,38.7869,38.7935,57722.0
2015-09-14 13:55:00,58.48,58.59,58.46,58.58,55662.0,38.7935,38.8665,38.7803,38.8599,55662.0
2015-09-14 14:00:00,58.58,58.59,58.49,58.49,53989.0,38.8599,38.8665,38.8002,38.8002,53989.0
2015-09-14 14:05:00,58.48,58.5,58.44,58.47,48173.0,38.7935,38.8068,38.767,38.7869,48173.0
2015-09-14 14:10:00,58.47,58.49,58.42,58.45,59067.0,38.7869,38.8002,38.7537,38.7736,59067.0
2015-09-14 14:15:00,58.45,58.49,58.45,58.47,54562.0,38.7736,38.8002,38.7736,38.7869,54562.0
2015-09-14 14:20:00,58.46,58.53,58.44,58.44,58529.0,38.7803,38.8267,38.767,38.767,58529.0
2015-09-14 14:25:00,58.45,58.49,58.41,58.41,78819.0,38.7736,38.8002,38.7471,38.7471,78819.0
2015-09-14 14:30:00,58.41,58.42,58.39,58.42,146392.0,38.7471,38.7537,38.7338,38.7537,146392.0
2015-09-14 14:35:00,58.43,58.59,58.41,58.58,143243.0,38.7604,38.8665,38.7471,38.8599,143243.0
2015-09-14 14:40:00,58.58,58.72,58.58,58.7,161544.0,38.8599,38.9527,38.8599,38.9395,161544.0
2015-09-14 14:45:00,58.7,58.78,58.7,58.73,109932.0,38.9395,38.9925,38.9395,38.9594,109932.0
2015-09-14 14:50:00,58.73,58.8,58.71,58.8,90821.0,38.9594,39.0058,38.9461,39.0058,90821.0
2015-09-14 14:55:00,58.8,59.02,58.8,59.0,165590.0,39.0058,39.1518,39.0058,39.1385,165590.0
2015-09-14 15:00:00,59.0,59.0,58.93,58.93,114143.0,39.1385,39.1385,39.092,39.092,114143.0
2015-09-14 15:05:00,58.93,58.94,58.86,58.87,109732.0,39.092,39.0987,39.0456,39.0522,109732.0
2015-09-14 15:10:00,58.87,59.0,58.86,59.0,111822.0,39.0522,39.1385,39.0456,39.1385,111822.0
2015-09-14 15:15:00,59.0,59.05,58.95,58.98,96147.0,39.1385,39.1717,39.1053,39.1252,96147.0
2015-09-14 15:20:00,58.98,59.03,58.94,58.97,116637.0,39.1252,39.1584,39.0987,39.1186,116637.0
2015-09-14 15:25:00,58.97,58.98,58.88,58.92,110333.0,39.1186,39.1252,39.0589,39.0854,110333.0
2015-09-14 15:30:00,58.92,58.98,58.9,58.96,111711.0,39.0854,39.1252,39.0721,39.112,111711.0
2015-09-14 15:35:00,58.97,58.97,58.88,58.89,122668.0,39.1186,39.1186,39.0589,39.0655,122668.0
2015-09-14 15:40:00,58.88,58.92,58.87,58.91,144355.0,39.0589,39.0854,39.0522,39.0788,144355.0
2015-09-14 15:45:00,58.9,58.94,58.87,58.91,222881.0,39.0721,39.0987,39.0522,39.0788,222881.0
2015-09-14 15:50:00,58.92,58.93,58.77,58.78,325564.0,39.0854,39.092,38.9859,38.9925,325564.0
2015-09-14 15:55:00,58.77,58.98,58.76,58.9,565541.0,38.9859,39.1252,38.9793,39.0721,565541.0
2015-09-15 09:30:00,58.98,59.15,58.5,58.56,191688.0,39.1252,39.238,38.8068,38.8466,191688.0
2015-09-15 09:35:00,58.57,58.58,58.41,58.45,178984.0,38.8532,38.8599,38.7471,38.7736,178984.0
2015-09-15 09:40:00,58.46,58.71,58.37,58.7,114449.0,38.7803,38.9461,38.7206,38.9395,114449.0
2015-09-15 09:45:00,58.71,58.71,58.57,58.65,88049.0,38.9461,38.9461,38.8532,38.9063,88049.0
2015-09-15 09:50:00,58.65,58.7,58.53,58.69,54255.0,38.9063,38.9395,38.8267,38.9328,54255.0
2015-09-15 09:55:00,58.68,58.86,58.67,58.82,62075.0,38.9262,39.0456,38.9196,39.0191,62075.0
2015-09-15 10:00:00,58.81,58.97,58.8,58.93,84479.0,39.0124,39.1186,39.0058,39.092,84479.0
2015-09-15 10:05:00,58.93,59.02,58.9,58.97,84966.0,39.092,39.1518,39.0721,39.1186,84966.0
2015-09-15 10:10:00,58.98,58.99,58.94,58.99,86482.0,39.1252,39.1319,39.0987,39.1319,86482.0
2015-09-15 10:15:00,59.0,59.05,58.89,59.04,72236.0,39.1385,39.1717,39.0655,39.165,72236.0
2015-09-15 10:20:00,59.04,59.23,59.0,59.1,66244.0,39.165,39.2911,39.1385,39.2048,66244.0
2015-09-15 10:25:00,59.11,59.15,58.96,59.01,66375.0,39.2115,39.238,39.112,39.1451,66375.0
2015-09-15 10:30:00,59.01,59.3,59.0,59.22,64313.0,39.1451,39.3375,39.1385,39.2844,64313.0
2015-09-15 10:35:00,59.21,59.23,59.13,59.15,68482.0,39.2778,39.2911,39.2247,39.238,68482.0
2015-09-15 10:40:00,59.15,59.36,59.14,59.36,64483.0,39.238,39.3773,39.2314,39.3773,64483.0
2015-09-15 10:45:00,59.37,59.44,59.27,59.28,65826.0,39.3839,39.4304,39.3176,39.3242,65826.0
2015-09-15 10:50:00,59.29,59.33,59.19,59.25,53540.0,39.3309,39.3574,39.2645,39.3043,53540.0
2015-09-15 10:55:00,59.25,59.31,59.23,59.25,32810.0,39.3043,39.3441,39.2911,39.3043,32810.0
2015-09-15 11:00:00,59.26,59.44,59.23,59.43,120543.0,39.311,39.4304,39.2911,39.4237,120543.0
2015-09-15 11:05:00,59.42,59.42,59.29,59.37,39620.0,39.4171,39.4171,39.3309,39.3839,39620.0
2015-09-15 11:10:00,59.37,59.4,59.31,59.34,35555.0,39.3839,39.4038,39.3441,39.364,35555.0
2015-09-15 11:15:00,59.33,59.38,59.21,59.21,73870.0,39.3574,39.3906,39.2778,39.2778,73870.0
2015-09-15 11:20:00,59.22,59.23,59.04,59.1,86998.0,39.2844,39.2911,39.165,39.2048,86998.0
2015-09-15 11:25:00,59.1,59.14,59.07,59.12,57228.0,39.2048,39.2314,39.1849,39.2181,57228.0
2015-09-15 11:30:00,59.12,59.15,59.07,59.07,66430.0,39.2181,39.238,39.1849,39.1849,66430.0
2015-09-15 11:35:00,59.08,59.14,59.05,59.07,125128.0,39.1916,39.2314,39.1717,39.1849,125128.0
2015-09-15 11:40:00,59.06,59.11,59.06,59.1,72897.0,39.1783,39.2115,39.1783,39.2048,72897.0
2015-09-15 11:45:00,59.1,59.11,59.06,59.07,38519.0,39.2048,39.2115,39.1783,39.1849,38519.0
2015-09-15 11:50:00,59.08,59.12,59.02,59.03,79652.0,39.1916,39.2181,39.1518,39.1584,79652.0
2015-09-15 11:55:00,59.03,59.06,58.99,59.06,40336.0,39.1584,39.1783,39.1319,39.1783,40336.0
2015-09-15 12:00:00,59.06,59.14,59.05,59.14,47517.0,39.1783,39.2314,39.1717,39.2314,47517.0
2015-09-15 12:05:00,59.14,59.26,59.14,59.25,55859.0,39.2314,39.311,39.2314,39.3043,55859.0
2015-09-15 12:10:00,59.25,59.26,59.21,59.26,39127.0,39.3043,39.311,39.2778,39.311,39127.0
2015-09-15 12:15:00,59.25,59.27,59.18,59.21,56418.0,39.3043,39.3176,39.2579,39.2778,56418.0
2015-09-15 12:20:00,59.21,59.23,59.09,59.13,52196.0,39.2778,39.2911,39.1982,39.2247,52196.0
2015-09-15 12:25:00,59.13,59.14,59.05,59.08,44103.0,39.2247,39.2314,39.1717,39.1916,44103.0
2015-09-15 12:30:00,59.07,59.11,59.02,59.1,65092.0,39.1849,39.2115,39.1518,39.2048,65092.0
2015-09-15 12:35:00,59.1,59.15,59.06,59.12,57205.0,39.2048,39.238,39.1783,39.2181,57205.0
2015-09-15 12:40:00,59.12,59.13,59.04,59.04,52110.0,39.2181,39.2247,39.165,39.165,52110.0
2015-09-15 12:45:00,59.04,59.13,59.04,59.12,65992.0,39.165,39.2247,39.165,39.2181,65992.0
2015-09-15 12:50:00,59.12,59.12,59.04,59.06,74582.0,39.2181,39.2181,39.165,39.1783,74582.0
2015-09-15 12:55:00,59.06,59.07,58.97,58.97,92624.0,39.1783,39.1849,39.1186,39.1186,92624.0
2015-09-15 13:00:00,58.98,58.98,58.85,58.86,97267.0,39.1252,39.1252,39.039,39.0456,97267.0
2015-09-15 13:05:00,58.86,58.92,58.8,58.8,88558.0,39.0456,39.0854,39.0058,39.0058,88558.0
2015-09-15 13:10:00,58.81,58.81,58.72,58.77,152263.0,39.0124,39.0124,38.9527,38.9859,152263.0
2015-09-15 13:15:00,58.76,58.84,58.74,58.8,140636.0,38.9793,39.0323,38.966,39.0058,140636.0
2015-09-15 13:20:00,58.8,58.83,58.78,58.82,97262.0,39.0058,39.0257,38.9925,39.0191,97262.0
2015-09-15 13:25:00,58.82,58.88,58.79,58.8,177970.0,39.0191,39.0589,38.9992,39.0058,177970.0
2015-09-15 13:30:00,58.81,58.94,58.81,58.85,189588.0,39.0124,39.0987,39.0124,39.039,189588.0
2015-09-15 13:35:00,58.85,58.93,58.82,58.93,133276.0,39.039,39.092,39.0191,39.092,133276.0
2015-09-15 13:40:00,58.94,59.0,58.93,58.98,79853.0,39.0987,39.1385,39.092,39.1252,79853.0
2015-09-15 13:45:00,58.97,59.0,58.92,58.94,39783.0,39.1186,39.1385,39.0854,39.0987,39783.0
2015-09-15 13:50:00,58.94,58.94,58.84,58.87,69959.0,39.0987,39.0987,39.0323,39.0522,69959.0
2015-09-15 13:55:00,58.87,58.88,58.81,58.81,81703.0,39.0522,39.0589,39.0124,39.0124,81703.0
2015-09-15 14:00:00,58.82,58.82,58.75,58.76,77862.0,39.0191,39.0191,38.9726,38.9793,77862.0
2015-09-15 14:05:00,58.77,58.85,58.77,58.83,85003.0,38.9859,39.039,38.9859,39.0257,85003.0
2015-09-15 14:10:00,58.83,58.93,58.81,58.82,134280.0,39.0257,39.092,39.0124,39.0191,134280.0
2015-09-15 14:15:00,58.82,58.89,58.82,58.87,67489.0,39.0191,39.0655,39.0191,39.0522,67489.0
2015-09-15 14:20:00,58.86,58.9,58.82,58.85,171631.0,39.0456,39.0721,39.0191,39.039,171631.0
2015-09-15 14:25:00,58.85,58.87,58.82,58.87,81078.0,39.039,39.0522,39.0191,39.0522,81078.0
2015-09-15 14:30:00,58.87,58.91,58.83,58.89,82819.0,39.0522,39.0788,39.0257,39.0655,82819.0
2015-09-15 14:35:00,58.89,58.91,58.85,58.85,104041.0,39.0655,39.0788,39.039,39.039,104041.0
2015-09-15 14:40:00,58.85,58.92,58.83,58.84,97419.0,39.039,39.0854,39.0257,39.0323,97419.0
2015-09-15 14:45:00,58.85,58.85,58.79,58.84,165533.0,39.039,39.039,38.9992,39.0323,165533.0
2015-09-15 14:50:00,58.85,58.87,58.74,58.82,121317.0,39.039,39.0522,38.966,39.0191,121317.0
2015-09-15 14:55:00,58.82,58.82,58.67,58.7,138015.0,39.0191,39.0191,38.9196,38.9395,138015.0
2015-09-15 15:00:00,58.7,58.72,58.68,58.72,272252.0,38.9395,38.9527,38.9262,38.9527,272252.0
2015-09-15 15:05:00,58.72,58.86,58.71,58.84,484347.0,38.9527,39.0456,38.9461,39.0323,484347.0
2015-09-15 15:10:00,58.84,59.01,58.83,58.98,533026.0,39.0323,39.1451,39.0257,39.1252,533026.0
2015-09-15 15:15:00,58.99,59.17,58.98,59.12,475109.0,39.1319,39.2513,39.1252,39.2181,475109.0
2015-09-15 15:20:00,59.12,59.21,59.08,59.18,109781.0,39.2181,39.2778,39.1916,39.2579,109781.0
2015-09-15 15:25:00,59.18,59.31,59.17,59.27,147548.0,39.2579,39.3441,39.2513,39.3176,147548.0
2015-09-15 15:30:00,59.27,59.28,59.23,59.25,299398.0,39.3176,39.3242,39.2911,39.3043,299398.0
2015-09-15 15:35:00,59.24,59.25,59.11,59.14,185259.0,39.2977,39.3043,39.2115,39.2314,185259.0
2015-09-15 15:40:00,59.14,59.25,59.12,59.23,199187.0,39.2314,39.3043,39.2181,39.2911,199187.0
2015-09-15 15:45:00,59.23,59.26,59.15,59.18,352282.0,39.2911,39.311,39.238,39.2579,352282.0
2015-09-15 15:50:00,59.17,59.26,59.17,59.21,236251.0,39.2513,39.311,39.2513,39.2778,236251.0
2015-09-15 15:55:00,59.22,59.32,59.2,59.21,448971.0,39.2844,39.3508,39.2712,39.2778,448971.0
2015-09-16 09:30:00,59.5,59.53,59.07,59.43,268709.0,39.4702,39.4901,39.1849,39.4237,268709.0
2015-09-16 09:35:00,59.43,59.48,59.19,59.2,92014.0,39.4237,39.4569,39.2645,39.2712,92014.0
2015-09-16 09:40:00,59.22,59.35,59.01,59.02,63672.0,39.2844,39.3707,39.1451,39.1518,63672.0
2015-09-16 09:45:00,59.02,59.1,58.69,58.72,129891.0,39.1518,39.2048,38.9328,38.9527,129891.0
2015-09-16 09:50:00,58.73,58.98,58.73,58.93,85288.0,38.9594,39.1252,38.9594,39.092,85288.0
2015-09-16 09:55:00,58.94,58.99,58.88,58.89,61833.0,39.0987,39.1319,39.0589,39.0655,61833.0
2015-09-16 10:00:00,58.92,58.95,58.79,58.79,99788.0,39.0854,39.1053,38.9992,38.9992,99788.0
2015-09-16 10:05:00,58.77,59.0,58.77,58.9,89058.0,38.9859,39.1385,38.9859,39.0721,89058.0
2015-09-16 10:10:00,58.89,58.97,58.83,58.86,99346.0,39.0655,39.1186,39.0257,39.0456,99346.0
2015-09-16 10:15:00,58.85,59.0,58.85,58.91,76721.0,39.039,39.1385,39.039,39.0788,76721.0
2015-09-16 10:20:00,58.92,58.97,58.82,58.82,105706.0,39.0854,39.1186,39.0191,39.0191,105706.0
2015-09-16 10:25:00,58.82,58.84,58.72,58.76,98763.0,39.0191,39.0323,38.9527,38.9793,98763.0
2015-09-16 10:30:00,58.78,58.82,58.71,58.73,77000.0,38.9925,39.0191,38.9461,38.9594,77000.0
2015-09-16 10:35:00,58.73,58.79,58.62,58.73,106400.0,38.9594,38.9992,38.8864,38.9594,106400.0
2015-09-16 10:40:00,58.73,58.74,58.65,58.7,80990.0,38.9594,38.966,38.9063,38.9395,80990.0
2015-09-16 10:45:00,58.71,58.86,58.7,58.81,57166.0,38.9461,39.0456,38.9395,39.0124,57166.0
2015-09-16 10:50:00,58.79,58.91,58.78,58.86,66058.0,38.9992,39.0788,38.9925,39.0456,66058.0
2015-09-16 10:55:00,58.86,59.06,58.86,59.05,63241.0,39.0456,39.1783,39.0456,39.1717,63241.0
2015-09-16 11:00:00,59.05,59.06,58.97,59.0,80798.0,39.1717,39.1783,39.1186,39.1385,80798.0
2015-09-16 11:05:00,59.01,59.15,59.01,59.15,93955.0,39.1451,39.238,39.1451,39.238,93955.0
2015-09-16 11:10:00,59.15,59.23,59.14,59.23,70920.0,39.238,39.2911,39.2314,39.2911,70920.0
2015-09-16 11:15:00,59.23,59.23,59.16,59.19,52473.0,39.2911,39.2911,39.2446,39.2645,52473.0
2015-09-16 11:20:00,59.2,59.31,59.18,59.28,70119.0,39.2712,39.3441,39.2579,39.3242,70119.0
2015-09-16 11:25:00,59.27,59.29,59.19,59.21,62695.0,39.3176,39.3309,39.2645,39.2778,62695.0
2015-09-16 11:30:00,59.21,59.26,59.18,59.19,74819.0,39.2778,39.311,39.2579,39.2645,74819.0
2015-09-16 11:35:00,59.19,59.24,59.18,59.23,71585.0,39.2645,39.2977,39.2579,39.2911,71585.0
2015-09-16 11:40:00,59.23,59.27,59.22,59.23,68229.0,39.2911,39.3176,39.2844,39.2911,68229.0
2015-09-16 11:45:00,59.23,59.28,59.2,59.27,103834.0,39.2911,39.3242,39.2712,39.3176,103834.0
2015-09-16 11:50:00,59.27,59.37,59.24,59.35,121438.0,39.3176,39.3839,39.2977,39.3707,121438.0
2015-09-16 11:55:00,59.36,59.47,59.36,59.47,97913.0,39.3773,39.4503,39.3773,39.4503,97913.0
2015-09-16 12:00:00,59.46,59.57,59.46,59.57,124336.0,39.4436,39.5166,39.4436,39.5166,124336.0
2015-09-16 12:05:00,59.57,59.58,59.47,59.47,38083.0,39.5166,39.5232,39.4503,39.4503,38083.0
2015-09-16 12:10:00,59.48,59.5,59.36,59.4,47701.0,39.4569,39.4702,39.3773,39.4038,47701.0
2015-09-16 12:15:00,59.4,59.46,59.39,59.44,44818.0,39.4038,39.4436,39.3972,39.4304,44818.0
2015-09-16 12:20:00,59.44,59.48,59.4,59.44,61779.0,39.4304,39.4569,39.4038,39.4304,61779.0
2015-09-16 12:25:00,59.45,59.49,59.39,59.43,88382.0,39.437,39.4635,39.3972,39.4237,88382.0
2015-09-16 12:30:00,59.44,59.5,59.38,59.48,67507.0,39.4304,39.4702,39.3906,39.4569,67507.0
2015-09-16 12:35:00,59.49,59.53,59.44,59.49,63209.0,39.4635,39.4901,39.4304,39.4635,63209.0
2015-09-16 12:40:00,59.5,59.54,59.46,59.5,83191.0,39.4702,39.4967,39.4436,39.4702,83191.0
2015-09-16 12:45:00,59.49,59.51,59.42,59.48,65123.0,39.4635,39.4768,39.4171,39.4569,65123.0
2015-09-16 12:50:00,59.48,59.5,59.45,59.47,31597.0,39.4569,39.4702,39.437,39.4503,31597.0
2015-09-16 12:55:00,59.47,59.5,59.43,59.48,38554.0,39.4503,39.4702,39.4237,39.4569,38554.0
2015-09-16 13:00:00,59.47,59.5,59.41,59.49,42044.0,39.4503,39.4702,39.4105,39.4635,42044.0
2015-09-16 13:05:00,59.49,59.51,59.45,59.48,37436.0,39.4635,39.4768,39.437,39.4569,37436.0
2015-09-16 13:10:00,59.48,59.51,59.46,59.5,95422.0,39.4569,39.4768,39.4436,39.4702,95422.0
2015-09-16 13:15:00,59.5,59.52,59.48,59.52,57380.0,39.4702,39.4834,39.4569,39.4834,57380.0
2015-09-16 13:20:00,59.51,59.53,59.49,59.52,52616.0,39.4768,39.4901,39.4635,39.4834,52616.0
2015-09-16 13:25:00,59.52,59.54,59.49,59.52,97437.0,39.4834,39.4967,39.4635,39.4834,97437.0
2015-09-16 13:30:00,59.51,59.53,59.49,59.5,95104.0,39.4768,39.4901,39.4635,39.4702,95104.0
2015-09-16 13:35:00,59.5,59.52,59.47,59.49,71452.0,39.4702,39.4834,39.4503,39.4635,71452.0
2015-09-16 13:40:00,59.48,59.49,59.44,59.46,48068.0,39.4569,39.4635,39.4304,39.4436,48068.0
2015-09-16 13:45:00,59.46,59.47,59.44,59.45,44280.0,39.4436,39.4503,39.4304,39.437,44280.0
2015-09-16 13:50:00,59.46,59.5,59.44,59.45,79895.0,39.4436,39.4702,39.4304,39.437,79895.0
2015-09-16 13:55:00,59.45,59.47,59.42,59.42,94454.0,39.437,39.4503,39.4171,39.4171,94454.0
2015-09-16 14:00:00,59.42,59.43,59.36,59.38,70568.0,39.4171,39.4237,39.3773,39.3906,70568.0
2015-09-16 14:05:00,59.38,59.39,59.29,59.37,32516.0,39.3906,39.3972,39.3309,39.3839,32516.0
2015-09-16 14:10:00,59.37,59.4,59.32,59.34,30815.0,39.3839,39.4038,39.3508,39.364,30815.0
2015-09-16 14:15:00,59.33,59.34,59.25,59.27,33053.0,39.3574,39.364,39.3043,39.3176,33053.0
2015-09-16 14:20:00,59.26,59.27,59.17,59.22,54372.0,39.311,39.3176,39.2513,39.2844,54372.0
2015-09-16 14:25:00,59.22,59.3,59.19,59.28,52509.0,39.2844,39.3375,39.2645,39.3242,52509.0
2015-09-16 14:30:00,59.28,59.33,59.26,59.32,65408.0,39.3242,39.3574,39.311,39.3508,65408.0
2015-09-16 14:35:00,59.33,59.33,59.2,59.21,83539.0,39.3574,39.3574,39.2712,39.2778,83539.0
2015-09-16 14:40:00,59.22,59.36,59.21,59.36,72721.0,39.2844,39.3773,39.2778,39.3773,72721.0
2015-09-16 14:45:00,59.35,59.42,59.34,59.42,115616.0,39.3707,39.4171,39.364,39.4171,115616.0
2015-09-16 14:50:00,59.42,59.42,59.36,59.4,84479.0,39.4171,39.4171,39.3773,39.4038,84479.0
2015-09-16 14:55:00,59.41,59.54,59.38,59.51,128874.0,39.4105,39.4967,39.3906,39.4768,128874.0
2015-09-16 15:00:00,59.52,59.56,59.48,59.51,64650.0,39.4834,39.51,39.4569,39.4768,64650.0
2015-09-16 15:05:00,59.51,59.55,59.45,59.46,82321.0,39.4768,39.5033,39.437,39.4436,82321.0
2015-09-16 15:10:00,59.46,59.53,59.42,59.47,143671.0,39.4436,39.4901,39.4171,39.4503,143671.0
2015-09-16 15:15:00,59.48,59.52,59.43,59.47,106018.0,39.4569,39.4834,39.4237,39.4503,106018.0
2015-09-16 15:20:00,59.47,59.53,59.44,59.49,108617.0,39.4503,39.4901,39.4304,39.4635,108617.0
2015-09-16 15:25:00,59.5,59.53,59.46,59.51,104699.0,39.4702,39.4901,39.4436,39.4768,104699.0
2015-09-16 15:30:00,59.52,59.55,59.49,59.52,112827.0,39.4834,39.5033,39.4635,39.4834,112827.0
2015-09-16 15:35:00,59.51,59.56,59.49,59.55,148933.0,39.4768,39.51,39.4635,39.5033,148933.0
2015-09-16 15:40:00,59.55,59.6,59.53,59.54,157453.0,39.5033,39.5365,39.4901,39.4967,157453.0
2015-09-16 15:45:00,59.54,59.61,59.49,59.55,226319.0,39.4967,39.5431,39.4635,39.5033,226319.0
2015-09-16 15:50:00,59.55,59.58,59.44,59.56,280074.0,39.5033,39.5232,39.4304,39.51,280074.0
2015-09-16 15:55:00,59.56,59.64,59.48,59.5,380482.0,39.51,39.563,39.4569,39.4702,380482.0
2015-09-17 09:30:00,59.56,59.85,59.39,59.83,173007.0,39.51,39.7023,39.3972,39.6891,173007.0
2015-09-17 09:35:00,59.82,59.96,59.76,59.93,95602.0,39.6824,39.7753,39.6426,39.7554,95602.0
2015-09-17 09:40:00,59.92,59.93,59.56,59.61,155346.0,39.7488,39.7554,39.51,39.5431,155346.0
2015-09-17 09:45:00,59.61,59.8,59.6,59.67,94715.0,39.5431,39.6692,39.5365,39.5829,94715.0
2015-09-17 09:50:00,59.67,59.74,59.48,59.49,122725.0,39.5829,39.6294,39.4569,39.4635,122725.0
2015-09-17 09:55:00,59.49,59.51,59.39,59.5,77859.0,39.4635,39.4768,39.3972,39.4702,77859.0
2015-09-17 10:00:00,59.49,59.53,59.42,59.5,71038.0,39.4635,39.4901,39.4171,39.4702,71038.0
2015-09-17 10:05:00,59.49,59.59,59.44,59.45,62546.0,39.4635,39.5299,39.4304,39.437,62546.0
2015-09-17 10:10:00,59.44,59.55,59.43,59.47,33620.0,39.4304,39.5033,39.4237,39.4503,33620.0
2015-09-17 10:15:00,59.48,59.67,59.48,59.67,42160.0,39.4569,39.5829,39.4569,39.5829,42160.0
2015-09-17 10:20:00,59.67,59.69,59.56,59.61,182743.0,39.5829,39.5962,39.51,39.5431,182743.0
2015-09-17 10:25:00,59.6,59.66,59.58,59.64,143010.0,39.5365,39.5763,39.5232,39.563,143010.0
2015-09-17 10:30:00,59.63,59.71,59.61,59.7,123178.0,39.5564,39.6095,39.5431,39.6028,123178.0
2015-09-17 10:35:00,59.7,59.71,59.63,59.63,53824.0,39.6028,39.6095,39.5564,39.5564,53824.0
2015-09-17 10:40:00,59.65,59.68,59.62,59.67,73254.0,39.5697,39.5896,39.5498,39.5829,73254.0
2015-09-17 10:45:00,59.67,59.7,59.54,59.59,63166.0,39.5829,39.6028,39.4967,39.5299,63166.0
2015-09-17 10:50:00,59.59,59.6,59.56,59.59,72103.0,39.5299,39.5365,39.51,39.5299,72103.0
2015-09-17 10:55:00,59.59,59.6,59.56,59.59,32957.0,39.5299,39.5365,39.51,39.5299,32957.0
2015-09-17 11:00:00,59.59,59.59,59.47,59.48,45787.0,39.5299,39.5299,39.4503,39.4569,45787.0
2015-09-17 11:05:00,59.48,59.6,59.48,59.55,47725.0,39.4569,39.5365,39.4569,39.5033,47725.0
2015-09-17 11:10:00,59.55,59.6,59.53,59.59,57097.0,39.5033,39.5365,39.4901,39.5299,57097.0
2015-09-17 11:15:00,59.59,59.6,59.55,59.56,58836.0,39.5299,39.5365,39.5033,39.51,58836.0
2015-09-17 11:20:00,59.56,59.57,59.52,59.55,49781.0,39.51,39.5166,39.4834,39.5033,49781.0
2015-09-17 11:25:00,59.55,59.57,59.49,59.53,43268.0,39.5033,39.5166,39.4635,39.4901,43268.0
2015-09-17 11:30:00,59.53,59.61,59.5,59.58,54258.0,39.4901,39.5431,39.4702,39.5232,54258.0
2015-09-17 11:35:00,59.57,59.57,59.48,59.51,56652.0,39.5166,39.5166,39.4569,39.4768,56652.0
2015-09-17 11:40:00,59.51,59.55,59.49,59.49,36235.0,39.4768,39.5033,39.4635,39.4635,36235.0
2015-09-17 11:45:00,59.5,59.59,59.49,59.58,44004.0,39.4702,39.5299,39.4635,39.5232,44004.0
2015-09-17 11:50:00,59.58,59.6,59.57,59.6,45173.0,39.5232,39.5365,39.5166,39.5365,45173.0
2015-09-17 11:55:00,59.59,59.6,59.56,59.6,31640.0,39.5299,39.5365,39.51,39.5365,31640.0
2015-09-17 12:00:00,59.59,59.61,59.57,59.59,51087.0,39.5299,39.5431,39.5166,39.5299,51087.0
2015-09-17 12:05:00,59.59,59.7,59.58,59.67,44936.0,39.5299,39.6028,39.5232,39.5829,44936.0
2015-09-17 12:10:00,59.67,59.68,59.62,59.65,33591.0,39.5829,39.5896,39.5498,39.5697,33591.0
2015-09-17 12:15:00,59.64,59.76,59.64,59.69,53320.0,39.563,39.6426,39.563,39.5962,53320.0
2015-09-17 12:20:00,59.68,59.7,59.63,59.64,17680.0,39.5896,39.6028,39.5564,39.563,17680.0
2015-09-17 12:25:00,59.64,59.66,59.64,59.65,54342.0,39.563,39.5763,39.563,39.5697,54342.0
2015-09-17 12:30:00,59.65,59.66,59.61,59.61,36300.0,39.5697,39.5763,39.5431,39.5431,36300.0
2015-09-17 12:35:00,59.62,59.63,59.6,59.6,29205.0,39.5498,39.5564,39.5365,39.5365,29205.0
2015-09-17 12:40:00,59.6,59.65,59.58,59.64,54561.0,39.5365,39.5697,39.5232,39.563,54561.0
2015-09-17 12:45:00,59.64,59.67,59.62,59.67,54409.0,39.563,39.5829,39.5498,39.5829,54409.0
2015-09-17 12:50:00,59.66,59.77,59.66,59.75,39500.0,39.5763,39.6493,39.5763,39.636,39500.0
2015-09-17 12:55:00,59.76,59.82,59.73,59.75,24536.0,39.6426,39.6824,39.6227,39.636,24536.0
2015-09-17 13:00:00,59.74,59.76,59.68,59.68,58548.0,39.6294,39.6426,39.5896,39.5896,58548.0
2015-09-17 13:05:00,59.68,59.7,59.66,59.66,29461.0,39.5896,39.6028,39.5763,39.5763,29461.0
2015-09-17 13:10:00,59.66,59.71,59.65,59.7,35886.0,39.5763,39.6095,39.5697,39.6028,35886.0
2015-09-17 13:15:00,59.7,59.78,59.69,59.77,41596.0,39.6028,39.6559,39.5962,39.6493,41596.0
2015-09-17 13:20:00,59.78,59.83,59.71,59.72,44237.0,39.6559,39.6891,39.6095,39.6161,44237.0
2015-09-17 13:25:00,59.73,59.79,59.69,59.69,56232.0,39.6227,39.6625,39.5962,39.5962,56232.0
2015-09-17 13:30:00,59.7,59.79,59.68,59.75,62642.0,39.6028,39.6625,39.5896,39.636,62642.0
2015-09-17 13:35:00,59.74,59.75,59.65,59.67,42203.0,39.6294,39.636,39.5697,39.5829,42203.0
2015-09-17 13:40:00,59.67,59.71,59.67,59.68,28978.0,39.5829,39.6095,39.5829,39.5896,28978.0
2015-09-17 13:45:00,59.69,59.77,59.68,59.76,63802.0,39.5962,39.6493,39.5896,39.6426,63802.0
2015-09-17 13:50:00,59.75,59.83,59.73,59.82,57274.0,39.636,39.6891,39.6227,39.6824,57274.0
2015-09-17 13:55:00,59.82,59.87,59.76,59.85,52143.0,39.6824,39.7156,39.6426,39.7023,52143.0
2015-09-17 14:00:00,59.86,60.19,59.44,59.59,313728.0,39.709,39.9279,39.4304,39.5299,313728.0
2015-09-17 14:05:00,59.63,59.91,59.58,59.83,127311.0,39.5564,39.7421,39.5232,39.6891,127311.0
2015-09-17 14:10:00,59.84,60.07,59.84,60.0,68946.0,39.6957,39.8483,39.6957,39.8018,68946.0
2015-09-17 14:15:00,60.01,60.43,59.98,60.35,270501.0,39.8085,40.0871,39.7886,40.034,270501.0
2015-09-17 14:20:00,60.36,60.42,60.18,60.27,171668.0,40.0407,40.0805,39.9213,39.981,171668.0
2015-09-17 14:25:00,60.28,60.34,60.23,60.25,160426.0,39.9876,40.0274,39.9544,39.9677,160426.0
2015-09-17 14:30:00,60.25,60.28,60.17,60.21,317278.0,39.9677,39.9876,39.9146,39.9412,317278.0
2015-09-17 14:35:00,60.2,60.25,60.14,60.17,280910.0,39.9345,39.9677,39.8947,39.9146,280910.0
2015-09-17 14:40:00,60.16,60.52,60.15,60.48,170848.0,39.908,40.1468,39.9014,40.1203,170848.0
2015-09-17 14:45:00,60.48,60.82,60.44,60.8,217319.0,40.1203,40.3458,40.0937,40.3325,217319.0
2015-09-17 14:50:00,60.81,60.85,60.7,60.81,186177.0,40.3392,40.3657,40.2662,40.3392,186177.0
2015-09-17 14:55:00,60.8,60.92,60.77,60.79,260245.0,40.3325,40.4121,40.3126,40.3259,260245.0
2015-09-17 15:00:00,60.8,60.84,60.51,60.52,211876.0,40.3325,40.3591,40.1402,40.1468,211876.0
2015-09-17 15:05:00,60.52,60.53,60.32,60.38,212062.0,40.1468,40.1534,40.0141,40.0539,212062.0
2015-09-17 15:10:00,60.37,60.46,60.2,60.24,141340.0,40.0473,40.107,39.9345,39.9611,141340.0
2015-09-17 15:15:00,60.25,60.28,60.14,60.2,189596.0,39.9677,39.9876,39.8947,39.9345,189596.0
2015-09-17 15:20:00,60.2,60.21,59.75,60.07,232505.0,39.9345,39.9412,39.636,39.8483,232505.0
2015-09-17 15:25:00,60.06,60.24,60.0,60.17,126727.0,39.8417,39.9611,39.8018,39.9146,126727.0
2015-09-17 15:30:00,60.17,60.26,60.05,60.16,224303.0,39.9146,39.9743,39.835,39.908,224303.0
2015-09-17 15:35:00,60.16,60.17,59.95,60.05,301568.0,39.908,39.9146,39.7687,39.835,301568.0
2015-09-17 15:40:00,60.05,60.14,59.96,60.05,332495.0,39.835,39.8947,39.7753,39.835,332495.0
2015-09-17 15:45:00,60.05,60.13,59.98,60.01,334231.0,39.835,39.8881,39.7886,39.8085,334231.0
2015-09-17 15:50:00,60.0,60.02,59.77,59.82,317296.0,39.8018,39.8151,39.6493,39.6824,317296.0
2015-09-17 15:55:00,59.81,59.89,59.7,59.87,439721.0,39.6758,39.7289,39.6028,39.7156,439721.0
2015-09-18 09:30:00,59.42,59.45,58.97,59.39,1549075.0,39.4171,39.437,39.1186,39.3972,1549075.0
2015-09-18 09:35:00,59.39,59.54,59.11,59.36,159985.0,39.3972,39.4967,39.2115,39.3773,159985.0
2015-09-18 09:40:00,59.36,59.93,59.36,59.75,179836.0,39.3773,39.7554,39.3773,39.636,179836.0
2015-09-18 09:45:00,59.74,60.0,59.72,59.86,227226.0,39.6294,39.8018,39.6161,39.709,227226.0
2015-09-18 09:50:00,59.83,59.9,59.51,59.54,193761.0,39.6891,39.7355,39.4768,39.4967,193761.0
2015-09-18 09:55:00,59.54,59.73,59.48,59.53,342092.0,39.4967,39.6227,39.4569,39.4901,342092.0
2015-09-18 10:00:00,59.52,60.07,59.51,60.0,380668.0,39.4834,39.8483,39.4768,39.8018,380668.0
2015-09-18 10:05:00,60.0,60.35,59.87,60.33,436044.0,39.8018,40.034,39.7156,40.0208,436044.0
2015-09-18 10:10:00,60.33,60.83,60.24,60.8,569039.0,40.0208,40.3524,39.9611,40.3325,569039.0
2015-09-18 10:15:00,60.84,61.09,60.55,60.55,592500.0,40.3591,40.5249,40.1667,40.1667,592500.0
2015-09-18 10:20:00,60.55,60.66,60.3,60.41,233307.0,40.1667,40.2397,40.0009,40.0738,233307.0
2015-09-18 10:25:00,60.42,60.69,60.42,60.5,403335.0,40.0805,40.2596,40.0805,40.1335,403335.0
2015-09-18 10:30:00,60.51,60.55,60.25,60.26,180109.0,40.1402,40.1667,39.9677,39.9743,180109.0
2015-09-18 10:35:00,60.25,60.74,60.25,60.63,401269.0,39.9677,40.2927,39.9677,40.2198,401269.0
2015-09-18 10:40:00,60.64,60.71,60.55,60.61,233721.0,40.2264,40.2728,40.1667,40.2065,233721.0
2015-09-18 10:45:00,60.62,60.8,60.61,60.63,130384.0,40.2131,40.3325,40.2065,40.2198,130384.0
2015-09-18 10:50:00,60.63,60.76,60.63,60.73,123392.0,40.2198,40.306,40.2198,40.2861,123392.0
2015-09-18 10:55:00,60.73,60.76,60.61,60.65,189532.0,40.2861,40.306,40.2065,40.233,189532.0
2015-09-18 11:00:00,60.66,60.75,60.64,60.74,171270.0,40.2397,40.2994,40.2264,40.2927,171270.0
2015-09-18 11:05:00,60.74,60.77,60.6,60.62,139066.0,40.2927,40.3126,40.1999,40.2131,139066.0
2015-09-18 11:10:00,60.62,60.65,60.52,60.58,112276.0,40.2131,40.233,40.1468,40.1866,112276.0
2015-09-18 11:15:00,60.58,60.58,60.47,60.54,133220.0,40.1866,40.1866,40.1136,40.1601,133220.0
2015-09-18 11:20:00,60.55,60.74,60.54,60.73,165963.0,40.1667,40.2927,40.1601,40.2861,165963.0
2015-09-18 11:25:00,60.73,60.79,60.59,60.6,151119.0,40.2861,40.3259,40.1932,40.1999,151119.0
2015-09-18 11:30:00,60.59,60.77,60.58,60.72,135863.0,40.1932,40.3126,40.1866,40.2795,135863.0
2015-09-18 11:35:00,60.73,60.77,60.65,60.76,63868.0,40.2861,40.3126,40.233,40.306,63868.0
2015-09-18 11:40:00,60.76,61.15,60.74,61.12,209234.0,40.306,40.5647,40.2927,40.5448,209234.0
2015-09-18 11:45:00,61.13,61.49,61.12,61.37,440249.0,40.5515,40.7903,40.5448,40.7107,440249.0
2015-09-18 11:50:00,61.37,61.4,61.19,61.23,174078.0,40.7107,40.7306,40.5913,40.6178,174078.0
2015-09-18 11:55:00,61.22,61.29,61.2,61.22,152129.0,40.6112,40.6576,40.5979,40.6112,152129.0
2015-09-18 12:00:00,61.23,61.39,61.23,61.27,267030.0,40.6178,40.7239,40.6178,40.6443,267030.0
2015-09-18 12:05:00,61.28,61.31,61.08,61.18,82817.0,40.651,40.6709,40.5183,40.5846,82817.0
2015-09-18 12:10:00,61.17,61.18,61.02,61.09,91251.0,40.578,40.5846,40.4785,40.5249,91251.0
2015-09-18 12:15:00,61.09,61.15,60.98,61.07,73590.0,40.5249,40.5647,40.4519,40.5116,73590.0
2015-09-18 12:20:00,61.08,61.09,60.9,60.91,62187.0,40.5183,40.5249,40.3989,40.4055,62187.0
2015-09-18 12:25:00,60.9,61.07,60.9,61.05,155586.0,40.3989,40.5116,40.3989,40.4984,155586.0
2015-09-18 12:30:00,61.06,61.14,61.04,61.12,91368.0,40.505,40.5581,40.4917,40.5448,91368.0
2015-09-18 12:35:00,61.12,61.3,61.1,61.28,93790.0,40.5448,40.6642,40.5316,40.651,93790.0
2015-09-18 12:40:00,61.28,61.3,61.14,61.16,136383.0,40.651,40.6642,40.5581,40.5714,136383.0
2015-09-18 12:45:00,61.17,61.22,61.14,61.17,80818.0,40.578,40.6112,40.5581,40.578,80818.0
2015-09-18 12:50:00,61.18,61.23,61.18,61.2,77934.0,40.5846,40.6178,40.5846,40.5979,77934.0
2015-09-18 12:55:00,61.2,61.43,61.18,61.34,165451.0,40.5979,40.7505,40.5846,40.6908,165451.0
2015-09-18 13:00:00,61.33,61.4,61.25,61.38,93343.0,40.6841,40.7306,40.6311,40.7173,93343.0
2015-09-18 13:05:00,61.39,61.5,61.34,61.34,143095.0,40.7239,40.7969,40.6908,40.6908,143095.0
2015-09-18 13:10:00,61.35,61.47,61.3,61.41,112078.0,40.6974,40.777,40.6642,40.7372,112078.0
2015-09-18 13:15:00,61.4,61.49,61.34,61.38,117268.0,40.7306,40.7903,40.6908,40.7173,117268.0
2015-09-18 13:20:00,61.39,61.39,61.19,61.19,119961.0,40.7239,40.7239,40.5913,40.5913,119961.0
2015-09-18 13:25:00,61.19,61.27,61.17,61.22,117189.0,40.5913,40.6443,40.578,40.6112,117189.0
2015-09-18 13:30:00,61.2,61.3,61.16,61.28,78523.0,40.5979,40.6642,40.5714,40.651,78523.0
2015-09-18 13:35:00,61.28,61.28,61.14,61.15,119184.0,40.651,40.651,40.5581,40.5647,119184.0
2015-09-18 13:40:00,61.15,61.34,61.14,61.34,121241.0,40.5647,40.6908,40.5581,40.6908,121241.0
2015-09-18 13:45:00,61.34,61.39,61.22,61.25,98469.0,40.6908,40.7239,40.6112,40.6311,98469.0
2015-09-18 13:50:00,61.25,61.27,61.14,61.24,128644.0,40.6311,40.6443,40.5581,40.6244,128644.0
2015-09-18 13:55:00,61.23,61.26,61.14,61.18,170310.0,40.6178,40.6377,40.5581,40.5846,170310.0
2015-09-18 14:00:00,61.17,61.3,61.17,61.26,163481.0,40.578,40.6642,40.578,40.6377,163481.0
2015-09-18 14:05:00,61.25,61.37,61.25,61.32,110797.0,40.6311,40.7107,40.6311,40.6775,110797.0
2015-09-18 14:10:00,61.32,61.33,61.2,61.28,91280.0,40.6775,40.6841,40.5979,40.651,91280.0
2015-09-18 14:15:00,61.26,61.5,61.25,61.48,172064.0,40.6377,40.7969,40.6311,40.7836,172064.0
2015-09-18 14:20:00,61.48,61.75,61.48,61.75,243361.0,40.7836,40.9627,40.7836,40.9627,243361.0
2015-09-18 14:25:00,61.75,61.83,61.74,61.77,216573.0,40.9627,41.0158,40.9561,40.976,216573.0
2015-09-18 14:30:00,61.76,61.79,61.56,61.61,156363.0,40.9694,40.9893,40.8367,40.8699,156363.0
2015-09-18 14:35:00,61.6,61.67,61.5,61.61,102571.0,40.8632,40.9097,40.7969,40.8699,102571.0
2015-09-18 14:40:00,61.62,61.66,61.54,61.57,129079.0,40.8765,40.903,40.8234,40.8433,129079.0
2015-09-18 14:45:00,61.57,61.6,61.37,61.37,98929.0,40.8433,40.8632,40.7107,40.7107,98929.0
2015-09-18 14:50:00,61.38,61.39,61.25,61.27,152223.0,40.7173,40.7239,40.6311,40.6443,152223.0
2015-09-18 14:55:00,61.28,61.47,61.27,61.42,129624.0,40.651,40.777,40.6443,40.7438,129624.0
2015-09-18 15:00:00,61.43,61.45,61.21,61.22,179611.0,40.7505,40.7637,40.6045,40.6112,179611.0
2015-09-18 15:05:00,61.21,61.22,61.06,61.08,145386.0,40.6045,40.6112,40.505,40.5183,145386.0
2015-09-18 15:10:00,61.1,61.24,61.1,61.18,125222.0,40.5316,40.6244,40.5316,40.5846,125222.0
2015-09-18 15:15:00,61.18,61.21,61.0,61.04,193193.0,40.5846,40.6045,40.4652,40.4917,193193.0
2015-09-18 15:20:00,61.04,61.05,60.93,61.02,174891.0,40.4917,40.4984,40.4188,40.4785,174891.0
2015-09-18 15:25:00,61.02,61.08,60.97,60.98,305717.0,40.4785,40.5183,40.4453,40.4519,305717.0
2015-09-18 15:30:00,60.98,61.06,60.97,61.02,284800.0,40.4519,40.505,40.4453,40.4785,284800.0
2015-09-18 15:35:00,61.02,61.06,60.97,61.04,311510.0,40.4785,40.505,40.4453,40.4917,311510.0
2015-09-18 15:40:00,61.05,61.07,60.99,61.03,377367.0,40.4984,40.5116,40.4586,40.4851,377367.0
2015-09-18 15:45:00,61.03,61.09,60.97,60.99,509868.0,40.4851,40.5249,40.4453,40.4586,509868.0
2015-09-18 15:50:00,60.99,61.15,60.92,61.1,452539.0,40.4586,40.5647,40.4121,40.5316,452539.0
2015-09-18 15:55:00,61.1,61.19,60.96,61.13,920184.0,40.5316,40.5913,40.4387,40.5515,920184.0
2015-09-21 09:30:00,61.24,61.35,60.93,61.03,239227.0,40.6244,40.6974,40.4188,40.4851,239227.0
2015-09-21 09:35:00,61.02,61.43,61.01,61.29,222525.0,40.4785,40.7505,40.4718,40.6576,222525.0
2015-09-21 09:40:00,61.3,61.59,61.25,61.49,253578.0,40.6642,40.8566,40.6311,40.7903,253578.0
2015-09-21 09:45:00,61.49,61.74,61.49,61.61,130604.0,40.7903,40.9561,40.7903,40.8699,130604.0
2015-09-21 09:50:00,61.62,61.69,61.52,61.56,146755.0,40.8765,40.9229,40.8102,40.8367,146755.0
2015-09-21 09:55:00,61.56,61.59,61.34,61.35,103457.0,40.8367,40.8566,40.6908,40.6974,103457.0
2015-09-21 10:00:00,61.36,61.4,61.21,61.25,100301.0,40.704,40.7306,40.6045,40.6311,100301.0
2015-09-21 10:05:00,61.26,61.38,61.24,61.35,88847.0,40.6377,40.7173,40.6244,40.6974,88847.0
2015-09-21 10:10:00,61.35,61.39,61.13,61.14,92221.0,40.6974,40.7239,40.5515,40.5581,92221.0
2015-09-21 10:15:00,61.15,61.26,61.08,61.23,77229.0,40.5647,40.6377,40.5183,40.6178,77229.0
2015-09-21 10:20:00,61.23,61.31,61.21,61.3,119576.0,40.6178,40.6709,40.6045,40.6642,119576.0
2015-09-21 10:25:00,61.3,61.44,61.29,61.39,105233.0,40.6642,40.7571,40.6576,40.7239,105233.0
2015-09-21 10:30:00,61.39,61.59,61.39,61.52,67660.0,40.7239,40.8566,40.7239,40.8102,67660.0
2015-09-21 10:35:00,61.52,61.65,61.5,61.55,102908.0,40.8102,40.8964,40.7969,40.8301,102908.0
2015-09-21 10:40:00,61.56,61.61,61.53,61.59,58043.0,40.8367,40.8699,40.8168,40.8566,58043.0
2015-09-21 10:45:00,61.59,61.61,61.47,61.55,51947.0,40.8566,40.8699,40.777,40.8301,51947.0
2015-09-21 10:50:00,61.55,61.61,61.53,61.56,62001.0,40.8301,40.8699,40.8168,40.8367,62001.0
2015-09-21 10:55:00,61.57,61.59,61.45,61.51,90645.0,40.8433,40.8566,40.7637,40.8035,90645.0
2015-09-21 11:00:00,61.51,61.56,61.47,61.52,53051.0,40.8035,40.8367,40.777,40.8102,53051.0
2015-09-21 11:05:00,61.51,61.58,61.48,61.49,116563.0,40.8035,40.85,40.7836,40.7903,116563.0
2015-09-21 11:10:00,61.49,61.6,61.49,61.6,52305.0,40.7903,40.8632,40.7903,40.8632,52305.0
2015-09-21 11:15:00,61.6,61.62,61.58,61.61,87556.0,40.8632,40.8765,40.85,40.8699,87556.0
2015-09-21 11:20:00,61.62,61.63,61.49,61.55,90497.0,40.8765,40.8831,40.7903,40.8301,90497.0
2015-09-21 11:25:00,61.55,61.62,61.49,61.5,129327.0,40.8301,40.8765,40.7903,40.7969,129327.0
2015-09-21 11:30:00,61.5,61.52,61.12,61.16,161311.0,40.7969,40.8102,40.5448,40.5714,161311.0
2015-09-21 11:35:00,61.16,61.19,61.1,61.15,115454.0,40.5714,40.5913,40.5316,40.5647,115454.0
2015-09-21 11:40:00,61.15,61.28,61.14,61.26,98073.0,40.5647,40.651,40.5581,40.6377,98073.0
2015-09-21 11:45:00,61.26,61.26,61.01,61.04,97377.0,40.6377,40.6377,40.4718,40.4917,97377.0
2015-09-21 11:50:00,61.05,61.07,60.95,61.03,81596.0,40.4984,40.5116,40.432,40.4851,81596.0
2015-09-21 11:55:00,61.02,61.03,60.74,60.84,160842.0,40.4785,40.4851,40.2927,40.3591,160842.0
2015-09-21 12:00:00,60.83,60.83,60.51,60.51,80553.0,40.3524,40.3524,40.1402,40.1402,80553.0
2015-09-21 12:05:00,60.52,60.65,60.49,60.57,122219.0,40.1468,40.233,40.1269,40.18,122219.0
2015-09-21 12:10:00,60.57,60.57,60.39,60.51,109758.0,40.18,40.18,40.0606,40.1402,109758.0
2015-09-21 12:15:00,60.5,60.66,60.47,60.51,152831.0,40.1335,40.2397,40.1136,40.1402,152831.0
2015-09-21 12:20:00,60.51,60.53,60.44,60.46,88022.0,40.1402,40.1534,40.0937,40.107,88022.0
2015-09-21 12:25:00,60.47,60.49,60.28,60.28,97064.0,40.1136,40.1269,39.9876,39.9876,97064.0
2015-09-21 12:30:00,60.28,60.3,59.99,59.99,201328.0,39.9876,40.0009,39.7952,39.7952,201328.0
2015-09-21 12:35:00,59.99,60.13,59.92,60.1,130962.0,39.7952,39.8881,39.7488,39.8682,130962.0
2015-09-21 12:40:00,60.1,60.16,60.0,60.06,89663.0,39.8682,39.908,39.8018,39.8417,89663.0
2015-09-21 12:45:00,60.05,60.05,59.86,59.86,85463.0,39.835,39.835,39.709,39.709,85463.0
2015-09-21 12:50:00,59.87,59.88,59.63,59.72,111000.0,39.7156,39.7222,39.5564,39.6161,111000.0
2015-09-21 12:55:00,59.72,59.79,59.56,59.69,102022.0,39.6161,39.6625,39.51,39.5962,102022.0
2015-09-21 13:00:00,59.68,59.79,59.61,59.79,77047.0,39.5896,39.6625,39.5431,39.6625,77047.0
2015-09-21 13:05:00,59.79,59.9,59.79,59.83,65807.0,39.6625,39.7355,39.6625,39.6891,65807.0
2015-09-21 13:10:00,59.83,59.87,59.78,59.83,94427.0,39.6891,39.7156,39.6559,39.6891,94427.0
2015-09-21 13:15:00,59.82,60.06,59.79,59.97,65879.0,39.6824,39.8417,39.6625,39.7819,65879.0
2015-09-21 13:20:00,59.97,60.12,59.95,60.1,65554.0,39.7819,39.8815,39.7687,39.8682,65554.0
2015-09-21 13:25:00,60.1,60.19,60.06,60.09,112321.0,39.8682,39.9279,39.8417,39.8616,112321.0
2015-09-21 13:30:00,60.1,60.11,59.99,60.02,84318.0,39.8682,39.8748,39.7952,39.8151,84318.0
2015-09-21 13:35:00,60.02,60.1,59.99,60.01,103506.0,39.8151,39.8682,39.7952,39.8085,103506.0
2015-09-21 13:40:00,60.03,60.06,59.94,60.04,109782.0,39.8218,39.8417,39.762,39.8284,109782.0
2015-09-21 13:45:00,60.04,60.05,59.88,59.88,67007.0,39.8284,39.835,39.7222,39.7222,67007.0
2015-09-21 13:50:00,59.88,59.89,59.81,59.87,43026.0,39.7222,39.7289,39.6758,39.7156,43026.0
2015-09-21 13:55:00,59.87,59.87,59.8,59.82,57847.0,39.7156,39.7156,39.6692,39.6824,57847.0
2015-09-21 14:00:00,59.81,59.84,59.74,59.76,94775.0,39.6758,39.6957,39.6294,39.6426,94775.0
2015-09-21 14:05:00,59.75,59.77,59.6,59.62,81936.0,39.636,39.6493,39.5365,39.5498,81936.0
2015-09-21 14:10:00,59.61,59.65,59.5,59.51,109641.0,39.5431,39.5697,39.4702,39.4768,109641.0
2015-09-21 14:15:00,59.51,59.57,59.5,59.51,91331.0,39.4768,39.5166,39.4702,39.4768,91331.0
2015-09-21 14:20:00,59.52,59.65,59.5,59.65,117907.0,39.4834,39.5697,39.4702,39.5697,117907.0
2015-09-21 14:25:00,59.64,59.68,59.56,59.62,85830.0,39.563,39.5896,39.51,39.5498,85830.0
2015-09-21 14:30:00,59.62,59.73,59.55,59.71,74692.0,39.5498,39.6227,39.5033,39.6095,74692.0
2015-09-21 14:35:00,59.7,59.84,59.7,59.8,84728.0,39.6028,39.6957,39.6028,39.6692,84728.0
2015-09-21 14:40:00,59.81,59.81,59.73,59.78,86638.0,39.6758,39.6758,39.6227,39.6559,86638.0
2015-09-21 14:45:00,59.78,59.82,59.74,59.82,202094.0,39.6559,39.6824,39.6294,39.6824,202094.0
2015-09-21 14:50:00,59.82,59.99,59.8,59.98,218011.0,39.6824,39.7952,39.6692,39.7886,218011.0
2015-09-21 14:55:00,59.98,60.01,59.87,59.87,138165.0,39.7886,39.8085,39.7156,39.7156,138165.0
2015-09-21 15:00:00,59.87,59.88,59.79,59.79,103396.0,39.7156,39.7222,39.6625,39.6625,103396.0
2015-09-21 15:05:00,59.78,59.81,59.68,59.77,135562.0,39.6559,39.6758,39.5896,39.6493,135562.0
2015-09-21 15:10:00,59.78,59.84,59.71,59.79,84333.0,39.6559,39.6957,39.6095,39.6625,84333.0
2015-09-21 15:15:00,59.77,59.78,59.71,59.72,84539.0,39.6493,39.6559,39.6095,39.6161,84539.0
2015-09-21 15:20:00,59.72,59.72,59.55,59.57,130088.0,39.6161,39.6161,39.5033,39.5166,130088.0
2015-09-21 15:25:00,59.57,59.65,59.52,59.63,128395.0,39.5166,39.5697,39.4834,39.5564,128395.0
2015-09-21 15:30:00,59.63,59.7,59.35,59.38,179123.0,39.5564,39.6028,39.3707,39.3906,179123.0
2015-09-21 15:35:00,59.4,59.41,59.31,59.33,168413.0,39.4038,39.4105,39.3441,39.3574,168413.0
2015-09-21 15:40:00,59.33,59.38,59.28,59.32,172370.0,39.3574,39.3906,39.3242,39.3508,172370.0
2015-09-21 15:45:00,59.32,59.43,59.29,59.39,289860.0,39.3508,39.4237,39.3309,39.3972,289860.0
2015-09-21 15:50:00,59.38,59.39,59.29,59.3,413911.0,39.3906,39.3972,39.3309,39.3375,413911.0
2015-09-21 15:55:00,59.29,59.4,59.28,59.39,719707.0,39.3309,39.4038,39.3242,39.3972,719707.0
2015-09-22 09:30:00,58.17,58.26,57.76,57.82,533596.0,38.5879,38.6476,38.3159,38.3557,533596.0
2015-09-22 09:35:00,57.86,57.86,57.38,57.49,422561.0,38.3823,38.3823,38.0638,38.1368,422561.0
2015-09-22 09:40:00,57.49,57.55,57.01,57.05,540872.0,38.1368,38.1766,37.8184,37.8449,540872.0
2015-09-22 09:45:00,57.04,57.63,56.91,57.5,517803.0,37.8383,38.2297,37.7521,38.1434,517803.0
2015-09-22 09:50:00,57.48,57.78,57.36,57.65,187651.0,38.1302,38.3292,38.0506,38.2429,187651.0
2015-09-22 09:55:00,57.65,57.73,57.58,57.65,194193.0,38.2429,38.296,38.1965,38.2429,194193.0
2015-09-22 10:00:00,57.65,58.13,57.63,57.96,257874.0,38.2429,38.5614,38.2297,38.4486,257874.0
2015-09-22 10:05:00,57.95,57.98,57.78,57.84,167137.0,38.442,38.4619,38.3292,38.369,167137.0
2015-09-22 10:10:00,57.82,57.95,57.78,57.9,151326.0,38.3557,38.442,38.3292,38.4088,151326.0
2015-09-22 10:15:00,57.9,58.02,57.85,57.97,111391.0,38.4088,38.4884,38.3756,38.4552,111391.0
2015-09-22 10:20:00,57.97,58.0,57.92,57.94,171207.0,38.4552,38.4751,38.4221,38.4353,171207.0
2015-09-22 10:25:00,57.95,58.07,57.93,58.02,101027.0,38.442,38.5216,38.4287,38.4884,101027.0
2015-09-22 10:30:00,58.01,58.03,57.7,57.7,67056.0,38.4818,38.495,38.2761,38.2761,67056.0
2015-09-22 10:35:00,57.69,57.7,57.5,57.52,66699.0,38.2695,38.2761,38.1434,38.1567,66699.0
2015-09-22 10:40:00,57.53,57.53,57.35,57.4,134755.0,38.1633,38.1633,38.0439,38.0771,134755.0
2015-09-22 10:45:00,57.4,57.45,57.36,57.42,107913.0,38.0771,38.1103,38.0506,38.0904,107913.0
2015-09-22 10:50:00,57.42,57.62,57.41,57.58,93174.0,38.0904,38.223,38.0837,38.1965,93174.0
2015-09-22 10:55:00,57.58,57.58,57.38,57.44,90405.0,38.1965,38.1965,38.0638,38.1036,90405.0
2015-09-22 11:00:00,57.45,57.53,57.41,57.51,65545.0,38.1103,38.1633,38.0837,38.1501,65545.0
2015-09-22 11:05:00,57.52,57.52,57.36,57.39,41490.0,38.1567,38.1567,38.0506,38.0705,41490.0
2015-09-22 11:10:00,57.39,57.46,57.36,57.42,74984.0,38.0705,38.1169,38.0506,38.0904,74984.0
2015-09-22 11:15:00,57.42,57.5,57.32,57.49,66029.0,38.0904,38.1434,38.024,38.1368,66029.0
2015-09-22 11:20:00,57.49,57.49,57.3,57.31,58970.0,38.1368,38.1368,38.0108,38.0174,58970.0
2015-09-22 11:25:00,57.31,57.41,57.28,57.33,49267.0,38.0174,38.0837,37.9975,38.0307,49267.0
2015-09-22 11:30:00,57.32,57.47,57.29,57.42,58965.0,38.024,38.1235,38.0041,38.0904,58965.0
2015-09-22 11:35:00,57.41,57.43,57.21,57.21,123516.0,38.0837,38.097,37.9511,37.9511,123516.0
2015-09-22 11:40:00,57.23,57.26,57.12,57.12,76812.0,37.9643,37.9842,37.8914,37.8914,76812.0
2015-09-22 11:45:00,57.12,57.2,57.07,57.12,112044.0,37.8914,37.9444,37.8582,37.8914,112044.0
2015-09-22 11:50:00,57.12,57.26,57.1,57.26,82470.0,37.8914,37.9842,37.8781,37.9842,82470.0
2015-09-22 11:55:00,57.27,57.31,57.17,57.17,76478.0,37.9909,38.0174,37.9245,37.9245,76478.0
2015-09-22 12:00:00,57.17,57.18,57.09,57.1,43206.0,37.9245,37.9312,37.8715,37.8781,43206.0
2015-09-22 12:05:00,57.1,57.37,57.07,57.35,123301.0,37.8781,38.0572,37.8582,38.0439,123301.0
2015-09-22 12:10:00,57.35,57.67,57.34,57.65,268581.0,38.0439,38.2562,38.0373,38.2429,268581.0
2015-09-22 12:15:00,57.64,57.64,57.49,57.51,101660.0,38.2363,38.2363,38.1368,38.1501,101660.0
2015-09-22 12:20:00,57.51,57.55,57.5,57.53,73540.0,38.1501,38.1766,38.1434,38.1633,73540.0
2015-09-22 12:25:00,57.54,57.54,57.43,57.45,95932.0,38.17,38.17,38.097,38.1103,95932.0
2015-09-22 12:30:00,57.46,57.49,57.4,57.4,84103.0,38.1169,38.1368,38.0771,38.0771,84103.0
2015-09-22 12:35:00,57.4,57.42,57.32,57.38,111783.0,38.0771,38.0904,38.024,38.0638,111783.0
2015-09-22 12:40:00,57.38,57.42,57.33,57.42,78272.0,38.0638,38.0904,38.0307,38.0904,78272.0
2015-09-22 12:45:00,57.41,57.41,57.32,57.33,146482.0,38.0837,38.0837,38.024,38.0307,146482.0
2015-09-22 12:50:00,57.33,57.33,57.16,57.19,73902.0,38.0307,38.0307,37.9179,37.9378,73902.0
2015-09-22 12:55:00,57.2,57.21,57.06,57.06,93976.0,37.9444,37.9511,37.8516,37.8516,93976.0
2015-09-22 13:00:00,57.06,57.18,57.03,57.18,160255.0,37.8516,37.9312,37.8317,37.9312,160255.0
2015-09-22 13:05:00,57.18,57.2,57.09,57.11,53427.0,37.9312,37.9444,37.8715,37.8847,53427.0
2015-09-22 13:10:00,57.11,57.17,57.02,57.04,71393.0,37.8847,37.9245,37.825,37.8383,71393.0
2015-09-22 13:15:00,57.04,57.08,57.01,57.08,162610.0,37.8383,37.8648,37.8184,37.8648,162610.0
2015-09-22 13:20:00,57.08,57.2,57.05,57.19,117703.0,37.8648,37.9444,37.8449,37.9378,117703.0
2015-09-22 13:25:00,57.19,57.2,57.02,57.04,140517.0,37.9378,37.9444,37.825,37.8383,140517.0
2015-09-22 13:30:00,57.04,57.12,57.02,57.12,118577.0,37.8383,37.8914,37.825,37.8914,118577.0
2015-09-22 13:35:00,57.12,57.23,57.12,57.17,131927.0,37.8914,37.9643,37.8914,37.9245,131927.0
2015-09-22 13:40:00,57.17,57.22,57.16,57.21,120626.0,37.9245,37.9577,37.9179,37.9511,120626.0
2015-09-22 13:45:00,57.2,57.21,57.17,57.18,72898.0,37.9444,37.9511,37.9245,37.9312,72898.0
2015-09-22 13:50:00,57.17,57.23,57.1,57.15,161393.0,37.9245,37.9643,37.8781,37.9113,161393.0
2015-09-22 13:55:00,57.14,57.19,57.14,57.17,86197.0,37.9046,37.9378,37.9046,37.9245,86197.0
2015-09-22 14:00:00,57.17,57.18,57.09,57.16,85242.0,37.9245,37.9312,37.8715,37.9179,85242.0
2015-09-22 14:05:00,57.17,57.23,57.08,57.09,194734.0,37.9245,37.9643,37.8648,37.8715,194734.0
2015-09-22 14:10:00,57.07,57.18,57.05,57.17,93200.0,37.8582,37.9312,37.8449,37.9245,93200.0
2015-09-22 14:15:00,57.18,57.19,57.12,57.15,70280.0,37.9312,37.9378,37.8914,37.9113,70280.0
2015-09-22 14:20:00,57.15,57.19,57.14,57.16,146685.0,37.9113,37.9378,37.9046,37.9179,146685.0
2015-09-22 14:25:00,57.16,57.23,57.14,57.23,159279.0,37.9179,37.9643,37.9046,37.9643,159279.0
2015-09-22 14:30:00,57.24,57.34,57.22,57.3,131020.0,37.971,38.0373,37.9577,38.0108,131020.0
2015-09-22 14:35:00,57.3,57.36,57.26,57.36,152162.0,38.0108,38.0506,37.9842,38.0506,152162.0
2015-09-22 14:40:00,57.36,57.37,57.18,57.23,93800.0,38.0506,38.0572,37.9312,37.9643,93800.0
2015-09-22 14:45:00,57.23,57.25,57.07,57.1,103752.0,37.9643,37.9776,37.8582,37.8781,103752.0
2015-09-22 14:50:00,57.09,57.13,57.05,57.09,99558.0,37.8715,37.898,37.8449,37.8715,99558.0
2015-09-22 14:55:00,57.08,57.22,57.02,57.17,247441.0,37.8648,37.9577,37.825,37.9245,247441.0
2015-09-22 15:00:00,57.17,57.23,57.14,57.18,142971.0,37.9245,37.9643,37.9046,37.9312,142971.0
2015-09-22 15:05:00,57.19,57.26,57.17,57.19,130193.0,37.9378,37.9842,37.9245,37.9378,130193.0
2015-09-22 15:10:00,57.18,57.2,57.09,57.16,140777.0,37.9312,37.9444,37.8715,37.9179,140777.0
2015-09-22 15:15:00,57.16,57.22,57.12,57.13,152709.0,37.9179,37.9577,37.8914,37.898,152709.0
2015-09-22 15:20:00,57.13,57.24,57.12,57.24,180792.0,37.898,37.971,37.8914,37.971,180792.0
2015-09-22 15:25:00,57.23,57.45,57.23,57.4,164505.0,37.9643,38.1103,37.9643,38.0771,164505.0
2015-09-22 15:30:00,57.4,57.68,57.39,57.66,235442.0,38.0771,38.2628,38.0705,38.2496,235442.0
2015-09-22 15:35:00,57.66,57.73,57.62,57.73,339658.0,38.2496,38.296,38.223,38.296,339658.0
2015-09-22 15:40:00,57.73,57.75,57.57,57.63,157365.0,38.296,38.3093,38.1899,38.2297,157365.0
2015-09-22 15:45:00,57.63,57.67,57.5,57.59,264490.0,38.2297,38.2562,38.1434,38.2031,264490.0
2015-09-22 15:50:00,57.58,57.73,57.55,57.72,421984.0,38.1965,38.296,38.1766,38.2894,421984.0
2015-09-22 15:55:00,57.72,57.89,57.65,57.73,917054.0,38.2894,38.4022,38.2429,38.296,917054.0
2015-09-23 09:30:00,57.9,58.4,57.78,58.0,259775.0,38.4088,38.7405,38.3292,38.4751,259775.0
2015-09-23 09:35:00,58.0,58.02,57.41,57.51,205083.0,38.4751,38.4884,38.0837,38.1501,205083.0
2015-09-23 09:40:00,57.53,57.74,57.49,57.65,144629.0,38.1633,38.3026,38.1368,38.2429,144629.0
2015-09-23 09:45:00,57.67,57.72,57.43,57.48,143098.0,38.2562,38.2894,38.097,38.1302,143098.0
2015-09-23 09:50:00,57.5,57.5,57.31,57.32,95803.0,38.1434,38.1434,38.0174,38.024,95803.0
2015-09-23 09:55:00,57.32,57.33,57.16,57.24,224500.0,38.024,38.0307,37.9179,37.971,224500.0
2015-09-23 10:00:00,57.24,57.5,57.24,57.46,138230.0,37.971,38.1434,37.971,38.1169,138230.0
2015-09-23 10:05:00,57.45,57.71,57.41,57.67,132089.0,38.1103,38.2827,38.0837,38.2562,132089.0
2015-09-23 10:10:00,57.67,57.87,57.64,57.84,94893.0,38.2562,38.3889,38.2363,38.369,94893.0
2015-09-23 10:15:00,57.86,58.03,57.81,58.03,79058.0,38.3823,38.495,38.3491,38.495,79058.0
2015-09-23 10:20:00,58.04,58.06,57.94,58.03,199906.0,38.5017,38.5149,38.4353,38.495,199906.0
2015-09-23 10:25:00,58.03,58.29,58.0,58.24,160932.0,38.495,38.6675,38.4751,38.6343,160932.0
2015-09-23 10:30:00,58.24,58.29,58.16,58.2,86838.0,38.6343,38.6675,38.5813,38.6078,86838.0
2015-09-23 10:35:00,58.2,58.22,58.04,58.05,179188.0,38.6078,38.6211,38.5017,38.5083,179188.0
2015-09-23 10:40:00,58.05,58.15,58.04,58.13,43629.0,38.5083,38.5746,38.5017,38.5614,43629.0
2015-09-23 10:45:00,58.13,58.16,58.08,58.12,58694.0,38.5614,38.5813,38.5282,38.5547,58694.0
2015-09-23 10:50:00,58.12,58.19,58.12,58.12,162238.0,38.5547,38.6012,38.5547,38.5547,162238.0
2015-09-23 10:55:00,58.13,58.13,58.04,58.1,116616.0,38.5614,38.5614,38.5017,38.5415,116616.0
2015-09-23 11:00:00,58.11,58.11,58.05,58.05,70985.0,38.5481,38.5481,38.5083,38.5083,70985.0
2015-09-23 11:05:00,58.05,58.25,58.01,58.24,180050.0,38.5083,38.641,38.4818,38.6343,180050.0
2015-09-23 11:10:00,58.23,58.24,58.11,58.13,123366.0,38.6277,38.6343,38.5481,38.5614,123366.0
2015-09-23 11:15:00,58.13,58.14,58.06,58.12,167090.0,38.5614,38.568,38.5149,38.5547,167090.0
2015-09-23 11:20:00,58.13,58.13,57.99,58.04,115556.0,38.5614,38.5614,38.4685,38.5017,115556.0
2015-09-23 11:25:00,58.05,58.1,57.94,57.97,63492.0,38.5083,38.5415,38.4353,38.4552,63492.0
2015-09-23 11:30:00,57.97,57.98,57.84,57.86,79093.0,38.4552,38.4619,38.369,38.3823,79093.0
2015-09-23 11:35:00,57.86,57.9,57.78,57.8,120577.0,38.3823,38.4088,38.3292,38.3424,120577.0
2015-09-23 11:40:00,57.8,57.81,57.63,57.64,154726.0,38.3424,38.3491,38.2297,38.2363,154726.0
2015-09-23 11:45:00,57.63,57.77,57.62,57.76,80456.0,38.2297,38.3225,38.223,38.3159,80456.0
2015-09-23 11:50:00,57.77,57.8,57.58,57.59,71692.0,38.3225,38.3424,38.1965,38.2031,71692.0
2015-09-23 11:55:00,57.6,57.69,57.59,57.69,42109.0,38.2098,38.2695,38.2031,38.2695,42109.0
2015-09-23 12:00:00,57.7,57.71,57.59,57.63,44798.0,38.2761,38.2827,38.2031,38.2297,44798.0
2015-09-23 12:05:00,57.63,57.66,57.59,57.64,55736.0,38.2297,38.2496,38.2031,38.2363,55736.0
2015-09-23 12:10:00,57.64,57.74,57.63,57.74,42528.0,38.2363,38.3026,38.2297,38.3026,42528.0
2015-09-23 12:15:00,57.73,57.74,57.66,57.72,33511.0,38.296,38.3026,38.2496,38.2894,33511.0
2015-09-23 12:20:00,57.72,57.79,57.71,57.72,193548.0,38.2894,38.3358,38.2827,38.2894,193548.0
2015-09-23 12:25:00,57.71,57.75,57.67,57.68,62783.0,38.2827,38.3093,38.2562,38.2628,62783.0
2015-09-23 12:30:00,57.67,57.68,57.59,57.63,73409.0,38.2562,38.2628,38.2031,38.2297,73409.0
2015-09-23 12:35:00,57.64,57.7,57.63,57.67,41370.0,38.2363,38.2761,38.2297,38.2562,41370.0
2015-09-23 12:40:00,57.67,57.7,57.65,57.69,39635.0,38.2562,38.2761,38.2429,38.2695,39635.0
2015-09-23 12:45:00,57.69,57.72,57.68,57.7,74266.0,38.2695,38.2894,38.2628,38.2761,74266.0
2015-09-23 12:50:00,57.7,57.76,57.7,57.73,180301.0,38.2761,38.3159,38.2761,38.296,180301.0
2015-09-23 12:55:00,57.73,57.8,57.72,57.78,42692.0,38.296,38.3424,38.2894,38.3292,42692.0
2015-09-23 13:00:00,57.78,57.84,57.77,57.82,30072.0,38.3292,38.369,38.3225,38.3557,30072.0
2015-09-23 13:05:00,57.81,57.84,57.78,57.83,77908.0,38.3491,38.369,38.3292,38.3623,77908.0
2015-09-23 13:10:00,57.83,57.84,57.76,57.79,30299.0,38.3623,38.369,38.3159,38.3358,30299.0
2015-09-23 13:15:00,57.79,57.79,57.73,57.74,31676.0,38.3358,38.3358,38.296,38.3026,31676.0
2015-09-23 13:20:00,57.74,57.76,57.71,57.71,24925.0,38.3026,38.3159,38.2827,38.2827,24925.0
2015-09-23 13:25:00,57.72,57.73,57.52,57.54,60749.0,38.2894,38.296,38.1567,38.17,60749.0
2015-09-23 13:30:00,57.54,57.62,57.53,57.62,34112.0,38.17,38.223,38.1633,38.223,34112.0
2015-09-23 13:35:00,57.62,57.66,57.6,57.65,77651.0,38.223,38.2496,38.2098,38.2429,77651.0
2015-09-23 13:40:00,57.65,57.81,57.63,57.67,241851.0,38.2429,38.3491,38.2297,38.2562,241851.0
2015-09-23 13:45:00,57.67,57.76,57.63,57.7,390663.0,38.2562,38.3159,38.2297,38.2761,390663.0
2015-09-23 13:50:00,57.7,57.74,57.64,57.65,136226.0,38.2761,38.3026,38.2363,38.2429,136226.0
2015-09-23 13:55:00,57.65,57.65,57.49,57.55,179495.0,38.2429,38.2429,38.1368,38.1766,179495.0
2015-09-23 14:00:00,57.55,57.61,57.48,57.51,97833.0,38.1766,38.2164,38.1302,38.1501,97833.0
2015-09-23 14:05:00,57.51,57.61,57.5,57.54,95467.0,38.1501,38.2164,38.1434,38.17,95467.0
2015-09-23 14:10:00,57.56,57.56,57.48,57.48,89339.0,38.1832,38.1832,38.1302,38.1302,89339.0
2015-09-23 14:15:00,57.48,57.49,57.39,57.43,90275.0,38.1302,38.1368,38.0705,38.097,90275.0
2015-09-23 14:20:00,57.43,57.45,57.29,57.34,68201.0,38.097,38.1103,38.0041,38.0373,68201.0
2015-09-23 14:25:00,57.36,57.39,57.31,57.34,78110.0,38.0506,38.0705,38.0174,38.0373,78110.0
2015-09-23 14:30:00,57.33,57.36,57.29,57.36,89811.0,38.0307,38.0506,38.0041,38.0506,89811.0
2015-09-23 14:35:00,57.35,57.36,57.2,57.24,76350.0,38.0439,38.0506,37.9444,37.971,76350.0
2015-09-23 14:40:00,57.24,57.26,57.18,57.26,72448.0,37.971,37.9842,37.9312,37.9842,72448.0
2015-09-23 14:45:00,57.25,57.29,57.21,57.29,63669.0,37.9776,38.0041,37.9511,38.0041,63669.0
2015-09-23 14:50:00,57.29,57.3,57.19,57.2,74773.0,38.0041,38.0108,37.9378,37.9444,74773.0
2015-09-23 14:55:00,57.2,57.27,57.15,57.23,89464.0,37.9444,37.9909,37.9113,37.9643,89464.0
2015-09-23 15:00:00,57.24,57.32,57.2,57.28,148843.0,37.971,38.024,37.9444,37.9975,148843.0
2015-09-23 15:05:00,57.27,57.31,57.24,57.3,88400.0,37.9909,38.0174,37.971,38.0108,88400.0
2015-09-23 15:10:00,57.3,57.31,57.21,57.21,130663.0,38.0108,38.0174,37.9511,37.9511,130663.0
2015-09-23 15:15:00,57.22,57.33,57.19,57.32,117728.0,37.9577,38.0307,37.9378,38.024,117728.0
2015-09-23 15:20:00,57.32,57.38,57.29,57.32,97144.0,38.024,38.0638,38.0041,38.024,97144.0
2015-09-23 15:25:00,57.31,57.32,57.2,57.27,159219.0,38.0174,38.024,37.9444,37.9909,159219.0
2015-09-23 15:30:00,57.27,57.38,57.26,57.34,253434.0,37.9909,38.0638,37.9842,38.0373,253434.0
2015-09-23 15:35:00,57.35,57.35,57.29,57.3,181939.0,38.0439,38.0439,38.0041,38.0108,181939.0
2015-09-23 15:40:00,57.3,57.47,57.3,57.43,131046.0,38.0108,38.1235,38.0108,38.097,131046.0
2015-09-23 15:45:00,57.44,57.52,57.41,57.46,204601.0,38.1036,38.1567,38.0837,38.1169,204601.0
2015-09-23 15:50:00,57.47,57.54,57.41,57.44,147198.0,38.1235,38.17,38.0837,38.1036,147198.0
2015-09-23 15:55:00,57.44,57.5,57.42,57.42,242040.0,38.1036,38.1434,38.0904,38.0904,242040.0
2015-09-24 09:30:00,56.93,57.48,56.93,57.05,192410.0,37.7653,38.1302,37.7653,37.8449,192410.0
2015-09-24 09:35:00,57.07,57.08,56.75,56.89,81290.0,37.8582,37.8648,37.6459,37.7388,81290.0
2015-09-24 09:40:00,56.88,56.88,56.66,56.7,75403.0,37.7322,37.7322,37.5862,37.6127,75403.0
2015-09-24 09:45:00,56.71,56.83,56.67,56.76,86845.0,37.6194,37.699,37.5928,37.6525,86845.0
2015-09-24 09:50:00,56.76,56.88,56.66,56.81,97104.0,37.6525,37.7322,37.5862,37.6857,97104.0
2015-09-24 09:55:00,56.79,56.81,56.66,56.74,90957.0,37.6725,37.6857,37.5862,37.6393,90957.0
2015-09-24 10:00:00,56.74,56.94,56.61,56.63,95630.0,37.6393,37.772,37.553,37.5663,95630.0
2015-09-24 10:05:00,56.63,56.78,56.56,56.74,78156.0,37.5663,37.6658,37.5199,37.6393,78156.0
2015-09-24 10:10:00,56.73,56.91,56.72,56.83,29493.0,37.6326,37.7521,37.626,37.699,29493.0
2015-09-24 10:15:00,56.84,56.88,56.75,56.84,41976.0,37.7056,37.7322,37.6459,37.7056,41976.0
2015-09-24 10:20:00,56.85,56.85,56.62,56.64,47923.0,37.7123,37.7123,37.5597,37.5729,47923.0
2015-09-24 10:25:00,56.66,56.66,56.47,56.49,109472.0,37.5862,37.5862,37.4602,37.4734,109472.0
2015-09-24 10:30:00,56.49,56.63,56.46,56.59,43677.0,37.4734,37.5663,37.4535,37.5398,43677.0
2015-09-24 10:35:00,56.58,56.58,56.41,56.47,125110.0,37.5331,37.5331,37.4204,37.4602,125110.0
2015-09-24 10:40:00,56.47,56.49,56.36,56.4,85287.0,37.4602,37.4734,37.3872,37.4137,85287.0
2015-09-24 10:45:00,56.4,56.46,56.34,56.42,30732.0,37.4137,37.4535,37.3739,37.427,30732.0
2015-09-24 10:50:00,56.41,56.52,56.39,56.46,26510.0,37.4204,37.4933,37.4071,37.4535,26510.0
2015-09-24 10:55:00,56.46,56.47,56.33,56.36,66735.0,37.4535,37.4602,37.3673,37.3872,66735.0
2015-09-24 11:00:00,56.36,56.36,56.17,56.2,97639.0,37.3872,37.3872,37.2612,37.2811,97639.0
2015-09-24 11:05:00,56.19,56.29,56.17,56.27,97825.0,37.2744,37.3408,37.2612,37.3275,97825.0
2015-09-24 11:10:00,56.27,56.31,56.14,56.19,194729.0,37.3275,37.354,37.2413,37.2744,194729.0
2015-09-24 11:15:00,56.18,56.2,56.13,56.16,95916.0,37.2678,37.2811,37.2346,37.2545,95916.0
2015-09-24 11:20:00,56.16,56.21,56.07,56.11,96833.0,37.2545,37.2877,37.1948,37.2214,96833.0
2015-09-24 11:25:00,56.11,56.11,55.92,55.98,123254.0,37.2214,37.2214,37.0953,37.1351,123254.0
2015-09-24 11:30:00,55.99,56.11,55.96,56.0,70846.0,37.1418,37.2214,37.1219,37.1484,70846.0
2015-09-24 11:35:00,56.0,56.02,55.92,56.0,59673.0,37.1484,37.1617,37.0953,37.1484,59673.0
2015-09-24 11:40:00,56.01,56.06,55.97,56.06,94393.0,37.155,37.1882,37.1285,37.1882,94393.0
2015-09-24 11:45:00,56.05,56.14,56.0,56.09,65585.0,37.1816,37.2413,37.1484,37.2081,65585.0
2015-09-24 11:50:00,56.09,56.12,56.07,56.11,35465.0,37.2081,37.228,37.1948,37.2214,35465.0
2015-09-24 11:55:00,56.12,56.26,56.11,56.21,105630.0,37.228,37.3209,37.2214,37.2877,105630.0
2015-09-24 12:00:00,56.22,56.3,56.21,56.3,57727.0,37.2943,37.3474,37.2877,37.3474,57727.0
2015-09-24 12:05:00,56.3,56.35,56.28,56.28,72736.0,37.3474,37.3806,37.3341,37.3341,72736.0
2015-09-24 12:10:00,56.29,56.31,56.22,56.25,58709.0,37.3408,37.354,37.2943,37.3142,58709.0
2015-09-24 12:15:00,56.26,56.31,56.24,56.29,75759.0,37.3209,37.354,37.3076,37.3408,75759.0
2015-09-24 12:20:00,56.28,56.34,56.28,56.33,68495.0,37.3341,37.3739,37.3341,37.3673,68495.0
2015-09-24 12:25:00,56.33,56.35,56.28,56.35,58557.0,37.3673,37.3806,37.3341,37.3806,58557.0
2015-09-24 12:30:00,56.35,56.49,56.34,56.47,208343.0,37.3806,37.4734,37.3739,37.4602,208343.0
2015-09-24 12:35:00,56.47,56.57,56.45,56.56,79958.0,37.4602,37.5265,37.4469,37.5199,79958.0
2015-09-24 12:40:00,56.57,56.58,56.45,56.46,83984.0,37.5265,37.5331,37.4469,37.4535,83984.0
2015-09-24 12:45:00,56.46,56.49,56.42,56.46,97356.0,37.4535,37.4734,37.427,37.4535,97356.0
2015-09-24 12:50:00,56.45,56.45,56.3,56.31,80684.0,37.4469,37.4469,37.3474,37.354,80684.0
2015-09-24 12:55:00,56.31,56.32,56.11,56.11,88383.0,37.354,37.3607,37.2214,37.2214,88383.0
2015-09-24 13:00:00,56.12,56.14,56.03,56.08,109639.0,37.228,37.2413,37.1683,37.2015,109639.0
2015-09-24 13:05:00,56.07,56.1,56.02,56.1,34474.0,37.1948,37.2147,37.1617,37.2147,34474.0
2015-09-24 13:10:00,56.09,56.18,56.03,56.17,69897.0,37.2081,37.2678,37.1683,37.2612,69897.0
2015-09-24 13:15:00,56.17,56.19,56.08,56.08,40306.0,37.2612,37.2744,37.2015,37.2015,40306.0
2015-09-24 13:20:00,56.08,56.11,56.06,56.11,49347.0,37.2015,37.2214,37.1882,37.2214,49347.0
2015-09-24 13:25:00,56.1,56.11,56.02,56.05,61303.0,37.2147,37.2214,37.1617,37.1816,61303.0
2015-09-24 13:30:00,56.06,56.15,56.02,56.15,75925.0,37.1882,37.2479,37.1617,37.2479,75925.0
2015-09-24 13:35:00,56.16,56.33,56.14,56.3,109746.0,37.2545,37.3673,37.2413,37.3474,109746.0
2015-09-24 13:40:00,56.31,56.31,56.26,56.3,29932.0,37.354,37.354,37.3209,37.3474,29932.0
2015-09-24 13:45:00,56.3,56.31,56.22,56.31,72394.0,37.3474,37.354,37.2943,37.354,72394.0
2015-09-24 13:50:00,56.3,56.35,56.27,56.32,75963.0,37.3474,37.3806,37.3275,37.3607,75963.0
2015-09-24 13:55:00,56.34,56.35,56.19,56.22,55447.0,37.3739,37.3806,37.2744,37.2943,55447.0
2015-09-24 14:00:00,56.22,56.22,56.1,56.1,52805.0,37.2943,37.2943,37.2147,37.2147,52805.0
2015-09-24 14:05:00,56.11,56.17,56.11,56.15,101183.0,37.2214,37.2612,37.2214,37.2479,101183.0
2015-09-24 14:10:00,56.16,56.21,56.13,56.16,124660.0,37.2545,37.2877,37.2346,37.2545,124660.0
2015-09-24 14:15:00,56.16,56.32,56.15,56.28,63518.0,37.2545,37.3607,37.2479,37.3341,63518.0
2015-09-24 14:20:00,56.28,56.5,56.27,56.47,161608.0,37.3341,37.4801,37.3275,37.4602,161608.0
2015-09-24 14:25:00,56.46,56.51,56.44,56.46,101190.0,37.4535,37.4867,37.4403,37.4535,101190.0
2015-09-24 14:30:00,56.45,56.47,56.3,56.32,65512.0,37.4469,37.4602,37.3474,37.3607,65512.0
2015-09-24 14:35:00,56.33,56.39,56.32,56.38,49801.0,37.3673,37.4071,37.3607,37.4005,49801.0
2015-09-24 14:40:00,56.39,56.48,56.3,56.4,77015.0,37.4071,37.4668,37.3474,37.4137,77015.0
2015-09-24 14:45:00,56.41,56.67,56.41,56.64,143714.0,37.4204,37.5928,37.4204,37.5729,143714.0
2015-09-24 14:50:00,56.64,56.7,56.56,56.6,99077.0,37.5729,37.6127,37.5199,37.5464,99077.0
2015-09-24 14:55:00,56.6,56.78,56.59,56.64,111272.0,37.5464,37.6658,37.5398,37.5729,111272.0
2015-09-24 15:00:00,56.65,56.72,56.53,56.56,86009.0,37.5796,37.626,37.5,37.5199,86009.0
2015-09-24 15:05:00,56.57,56.58,56.34,56.36,95594.0,37.5265,37.5331,37.3739,37.3872,95594.0
2015-09-24 15:10:00,56.37,56.54,56.29,56.52,96338.0,37.3938,37.5066,37.3408,37.4933,96338.0
2015-09-24 15:15:00,56.52,56.63,56.48,56.55,159440.0,37.4933,37.5663,37.4668,37.5132,159440.0
2015-09-24 15:20:00,56.56,56.68,56.53,56.56,148563.0,37.5199,37.5995,37.5,37.5199,148563.0
2015-09-24 15:25:00,56.56,56.78,56.56,56.73,102033.0,37.5199,37.6658,37.5199,37.6326,102033.0
2015-09-24 15:30:00,56.73,56.75,56.62,56.67,130732.0,37.6326,37.6459,37.5597,37.5928,130732.0
2015-09-24 15:35:00,56.67,56.67,56.51,56.53,139937.0,37.5928,37.5928,37.4867,37.5,139937.0
2015-09-24 15:40:00,56.53,56.71,56.52,56.65,143335.0,37.5,37.6194,37.4933,37.5796,143335.0
2015-09-24 15:45:00,56.64,56.65,56.56,56.62,173367.0,37.5729,37.5796,37.5199,37.5597,173367.0
2015-09-24 15:50:00,56.62,56.63,56.44,56.49,205271.0,37.5597,37.5663,37.4403,37.4734,205271.0
2015-09-24 15:55:00,56.48,56.68,56.48,56.58,397051.0,37.4668,37.5995,37.4668,37.5331,397051.0
2015-09-25 09:30:00,57.84,57.88,56.85,56.88,274273.0,38.369,38.3955,37.7123,37.7322,274273.0
2015-09-25 09:35:00,56.89,57.0,56.63,56.65,99697.0,37.7388,37.8118,37.5663,37.5796,99697.0
2015-09-25 09:40:00,56.65,57.03,56.57,56.84,133607.0,37.5796,37.8317,37.5265,37.7056,133607.0
2015-09-25 09:45:00,56.82,57.01,56.78,57.01,72720.0,37.6924,37.8184,37.6658,37.8184,72720.0
2015-09-25 09:50:00,57.0,57.07,56.73,56.75,92835.0,37.8118,37.8582,37.6326,37.6459,92835.0
2015-09-25 09:55:00,56.75,56.76,56.44,56.47,70234.0,37.6459,37.6525,37.4403,37.4602,70234.0
2015-09-25 10:00:00,56.46,56.7,56.46,56.61,156310.0,37.4535,37.6127,37.4535,37.553,156310.0
2015-09-25 10:05:00,56.6,56.67,56.52,56.64,150363.0,37.5464,37.5928,37.4933,37.5729,150363.0
2015-09-25 10:10:00,56.64,56.64,56.47,56.5,64877.0,37.5729,37.5729,37.4602,37.4801,64877.0
2015-09-25 10:15:00,56.49,56.65,56.48,56.59,55239.0,37.4734,37.5796,37.4668,37.5398,55239.0
2015-09-25 10:20:00,56.59,56.72,56.57,56.64,62539.0,37.5398,37.626,37.5265,37.5729,62539.0
2015-09-25 10:25:00,56.64,56.73,56.5,56.53,95709.0,37.5729,37.6326,37.4801,37.5,95709.0
2015-09-25 10:30:00,56.52,56.58,56.45,56.51,69957.0,37.4933,37.5331,37.4469,37.4867,69957.0
2015-09-25 10:35:00,56.51,56.61,56.49,56.58,157258.0,37.4867,37.553,37.4734,37.5331,157258.0
2015-09-25 10:40:00,56.58,56.66,56.53,56.62,35462.0,37.5331,37.5862,37.5,37.5597,35462.0
2015-09-25 10:45:00,56.63,56.81,56.61,56.81,40296.0,37.5663,37.6857,37.553,37.6857,40296.0
2015-09-25 10:50:00,56.81,56.91,56.81,56.91,33098.0,37.6857,37.7521,37.6857,37.7521,33098.0
2015-09-25 10:55:00,56.92,57.04,56.92,57.04,25168.0,37.7587,37.8383,37.7587,37.8383,25168.0
2015-09-25 11:00:00,57.03,57.05,56.94,56.95,27017.0,37.8317,37.8449,37.772,37.7786,27017.0
2015-09-25 11:05:00,56.95,57.14,56.95,57.11,55245.0,37.7786,37.9046,37.7786,37.8847,55245.0
2015-09-25 11:10:00,57.11,57.24,57.11,57.2,78391.0,37.8847,37.971,37.8847,37.9444,78391.0
2015-09-25 11:15:00,57.2,57.2,56.98,56.99,56896.0,37.9444,37.9444,37.7985,37.8051,56896.0
2015-09-25 11:20:00,56.98,56.98,56.93,56.96,36283.0,37.7985,37.7985,37.7653,37.7852,36283.0
2015-09-25 11:25:00,56.97,57.05,56.95,56.95,29695.0,37.7919,37.8449,37.7786,37.7786,29695.0
2015-09-25 11:30:00,56.96,56.98,56.85,56.86,37339.0,37.7852,37.7985,37.7123,37.7189,37339.0
2015-09-25 11:35:00,56.85,56.88,56.79,56.82,32475.0,37.7123,37.7322,37.6725,37.6924,32475.0
2015-09-25 11:40:00,56.81,56.86,56.77,56.86,54445.0,37.6857,37.7189,37.6592,37.7189,54445.0
2015-09-25 11:45:00,56.86,56.97,56.86,56.92,62035.0,37.7189,37.7919,37.7189,37.7587,62035.0
2015-09-25 11:50:00,56.92,57.0,56.9,56.97,30751.0,37.7587,37.8118,37.7454,37.7919,30751.0
2015-09-25 11:55:00,56.97,57.02,56.89,57.0,47727.0,37.7919,37.825,37.7388,37.8118,47727.0
2015-09-25 12:00:00,56.99,56.99,56.87,56.9,43969.0,37.8051,37.8051,37.7255,37.7454,43969.0
2015-09-25 12:05:00,56.9,56.97,56.88,56.95,79702.0,37.7454,37.7919,37.7322,37.7786,79702.0
2015-09-25 12:10:00,56.95,56.97,56.89,56.93,46682.0,37.7786,37.7919,37.7388,37.7653,46682.0
2015-09-25 12:15:00,56.92,56.92,56.82,56.82,31831.0,37.7587,37.7587,37.6924,37.6924,31831.0
2015-09-25 12:20:00,56.82,56.85,56.75,56.82,37471.0,37.6924,37.7123,37.6459,37.6924,37471.0
2015-09-25 12:25:00,56.82,56.85,56.81,56.83,24823.0,37.6924,37.7123,37.6857,37.699,24823.0
2015-09-25 12:30:00,56.83,56.89,56.79,56.83,34808.0,37.699,37.7388,37.6725,37.699,34808.0
2015-09-25 12:35:00,56.82,56.83,56.71,56.73,43805.0,37.6924,37.699,37.6194,37.6326,43805.0
2015-09-25 12:40:00,56.73,56.86,56.73,56.85,34236.0,37.6326,37.7189,37.6326,37.7123,34236.0
2015-09-25 12:45:00,56.85,56.87,56.73,56.73,42344.0,37.7123,37.7255,37.6326,37.6326,42344.0
2015-09-25 12:50:00,56.74,56.83,56.73,56.83,46029.0,37.6393,37.699,37.6326,37.699,46029.0
2015-09-25 12:55:00,56.83,56.85,56.76,56.78,32373.0,37.699,37.7123,37.6525,37.6658,32373.0
2015-09-25 13:00:00,56.79,56.91,56.79,56.86,42299.0,37.6725,37.7521,37.6725,37.7189,42299.0
2015-09-25 13:05:00,56.84,56.93,56.78,56.91,34207.0,37.7056,37.7653,37.6658,37.7521,34207.0
2015-09-25 13:10:00,56.9,56.9,56.83,56.85,32813.0,37.7454,37.7454,37.699,37.7123,32813.0
2015-09-25 13:15:00,56.84,56.86,56.74,56.74,42575.0,37.7056,37.7189,37.6393,37.6393,42575.0
2015-09-25 13:20:00,56.75,56.75,56.58,56.6,77307.0,37.6459,37.6459,37.5331,37.5464,77307.0
2015-09-25 13:25:00,56.6,56.62,56.5,56.53,36945.0,37.5464,37.5597,37.4801,37.5,36945.0
2015-09-25 13:30:00,56.53,56.54,56.36,56.39,96602.0,37.5,37.5066,37.3872,37.4071,96602.0
2015-09-25 13:35:00,56.39,56.49,56.34,56.46,63997.0,37.4071,37.4734,37.3739,37.4535,63997.0
2015-09-25 13:40:00,56.46,56.52,56.4,56.42,49043.0,37.4535,37.4933,37.4137,37.427,49043.0
2015-09-25 13:45:00,56.42,56.47,56.37,56.47,56523.0,37.427,37.4602,37.3938,37.4602,56523.0
2015-09-25 13:50:00,56.47,56.47,56.36,56.41,69912.0,37.4602,37.4602,37.3872,37.4204,69912.0
2015-09-25 13:55:00,56.4,56.47,56.26,56.26,57338.0,37.4137,37.4602,37.3209,37.3209,57338.0
2015-09-25 14:00:00,56.26,56.33,56.21,56.23,85850.0,37.3209,37.3673,37.2877,37.301,85850.0
2015-09-25 14:05:00,56.23,56.29,56.18,56.26,68237.0,37.301,37.3408,37.2678,37.3209,68237.0
2015-09-25 14:10:00,56.24,56.27,56.07,56.08,67348.0,37.3076,37.3275,37.1948,37.2015,67348.0
2015-09-25 14:15:00,56.08,56.11,55.8,55.82,121935.0,37.2015,37.2214,37.0157,37.029,121935.0
2015-09-25 14:20:00,55.8,55.82,55.67,55.8,149895.0,37.0157,37.029,36.9295,37.0157,149895.0
2015-09-25 14:25:00,55.8,55.8,55.59,55.62,122828.0,37.0157,37.0157,36.8764,36.8963,122828.0
2015-09-25 14:30:00,55.63,55.68,55.56,55.66,129726.0,36.9029,36.9361,36.8565,36.9228,129726.0
2015-09-25 14:35:00,55.65,55.81,55.64,55.65,88524.0,36.9162,37.0224,36.9096,36.9162,88524.0
2015-09-25 14:40:00,55.64,55.64,55.26,55.26,148597.0,36.9096,36.9096,36.6575,36.6575,148597.0
2015-09-25 14:45:00,55.25,55.38,55.19,55.23,151369.0,36.6509,36.7371,36.6111,36.6376,151369.0
2015-09-25 14:50:00,55.23,55.38,55.11,55.36,264319.0,36.6376,36.7371,36.558,36.7238,264319.0
2015-09-25 14:55:00,55.36,55.65,55.28,55.61,240341.0,36.7238,36.9162,36.6708,36.8897,240341.0
2015-09-25 15:00:00,55.61,55.62,55.34,55.34,120476.0,36.8897,36.8963,36.7106,36.7106,120476.0
2015-09-25 15:05:00,55.33,55.34,55.14,55.15,211539.0,36.7039,36.7106,36.5779,36.5845,211539.0
2015-09-25 15:10:00,55.16,55.26,55.14,55.14,199780.0,36.5912,36.6575,36.5779,36.5779,199780.0
2015-09-25 15:15:00,55.15,55.29,55.08,55.23,133684.0,36.5845,36.6774,36.5381,36.6376,133684.0
2015-09-25 15:20:00,55.21,55.52,55.18,55.49,174217.0,36.6243,36.83,36.6044,36.8101,174217.0
2015-09-25 15:25:00,55.47,55.67,55.39,55.63,172111.0,36.7968,36.9295,36.7437,36.9029,172111.0
2015-09-25 15:30:00,55.62,55.93,55.57,55.91,299707.0,36.8963,37.102,36.8631,37.0887,299707.0
2015-09-25 15:35:00,55.91,56.02,55.68,55.76,247572.0,37.0887,37.1617,36.9361,36.9892,247572.0
2015-09-25 15:40:00,55.76,55.87,55.69,55.85,155580.0,36.9892,37.0622,36.9428,37.0489,155580.0
2015-09-25 15:45:00,55.87,56.04,55.84,55.94,209976.0,37.0622,37.1749,37.0423,37.1086,209976.0
2015-09-25 15:50:00,55.94,55.94,55.7,55.82,234250.0,37.1086,37.1086,36.9494,37.029,234250.0
2015-09-25 15:55:00,55.82,55.87,55.7,55.75,318453.0,37.029,37.0622,36.9494,36.9826,318453.0
2015-09-28 09:30:00,55.39,55.43,54.74,54.74,411774.0,36.7437,36.7703,36.3126,36.3126,411774.0
2015-09-28 09:35:00,54.75,54.77,54.54,54.7,494642.0,36.3192,36.3325,36.1799,36.286,494642.0
2015-09-28 09:40:00,54.7,55.25,54.46,55.25,387081.0,36.286,36.6509,36.1268,36.6509,387081.0
2015-09-28 09:45:00,55.25,55.29,55.05,55.16,214104.0,36.6509,36.6774,36.5182,36.5912,214104.0
2015-09-28 09:50:00,55.16,55.18,54.85,54.86,184002.0,36.5912,36.6044,36.3855,36.3922,184002.0
2015-09-28 09:55:00,54.86,54.87,54.53,54.6,120551.0,36.3922,36.3988,36.1732,36.2197,120551.0
2015-09-28 10:00:00,54.61,54.63,54.36,54.38,203268.0,36.2263,36.2396,36.0605,36.0737,203268.0
2015-09-28 10:05:00,54.37,54.43,54.28,54.29,110479.0,36.0671,36.1069,36.0074,36.014,110479.0
2015-09-28 10:10:00,54.28,54.31,54.07,54.15,127628.0,36.0074,36.0273,35.8681,35.9212,127628.0
2015-09-28 10:15:00,54.15,54.15,54.05,54.15,150132.0,35.9212,35.9212,35.8548,35.9212,150132.0
2015-09-28 10:20:00,54.14,54.46,54.08,54.46,117150.0,35.9145,36.1268,35.8747,36.1268,117150.0
2015-09-28 10:25:00,54.46,54.57,54.29,54.56,145686.0,36.1268,36.1998,36.014,36.1931,145686.0
2015-09-28 10:30:00,54.53,54.56,54.33,54.44,120965.0,36.1732,36.1931,36.0406,36.1135,120965.0
2015-09-28 10:35:00,54.42,54.48,54.27,54.39,71713.0,36.1003,36.1401,36.0008,36.0804,71713.0
2015-09-28 10:40:00,54.39,54.55,54.25,54.47,79952.0,36.0804,36.1865,35.9875,36.1334,79952.0
2015-09-28 10:45:00,54.47,54.55,54.32,54.52,64020.0,36.1334,36.1865,36.0339,36.1666,64020.0
2015-09-28 10:50:00,54.52,54.66,54.43,54.66,68399.0,36.1666,36.2595,36.1069,36.2595,68399.0
2015-09-28 10:55:00,54.67,54.94,54.67,54.94,99413.0,36.2661,36.4452,36.2661,36.4452,99413.0
2015-09-28 11:00:00,54.94,55.2,54.88,55.15,170664.0,36.4452,36.6177,36.4054,36.5845,170664.0
2015-09-28 11:05:00,55.16,55.28,55.13,55.14,121476.0,36.5912,36.6708,36.5713,36.5779,121476.0
2015-09-28 11:10:00,55.16,55.18,54.89,54.96,108870.0,36.5912,36.6044,36.4121,36.4585,108870.0
2015-09-28 11:15:00,54.96,55.0,54.86,54.94,99150.0,36.4585,36.485,36.3922,36.4452,99150.0
2015-09-28 11:20:00,54.93,55.01,54.92,54.98,117912.0,36.4386,36.4917,36.432,36.4718,117912.0
2015-09-28 11:25:00,54.97,54.98,54.68,54.73,117245.0,36.4651,36.4718,36.2728,36.3059,117245.0
2015-09-28 11:30:00,54.73,54.77,54.53,54.59,65445.0,36.3059,36.3325,36.1732,36.213,65445.0
2015-09-28 11:35:00,54.6,54.75,54.58,54.72,56357.0,36.2197,36.3192,36.2064,36.2993,56357.0
2015-09-28 11:40:00,54.7,54.7,54.5,54.54,142856.0,36.286,36.286,36.1533,36.1799,142856.0
2015-09-28 11:45:00,54.54,54.55,54.38,54.55,47544.0,36.1799,36.1865,36.0737,36.1865,47544.0
2015-09-28 11:50:00,54.52,54.64,54.47,54.64,45180.0,36.1666,36.2462,36.1334,36.2462,45180.0
2015-09-28 11:55:00,54.64,54.65,54.44,54.44,31980.0,36.2462,36.2529,36.1135,36.1135,31980.0
2015-09-28 12:00:00,54.43,54.46,54.33,54.37,128870.0,36.1069,36.1268,36.0406,36.0671,128870.0
2015-09-28 12:05:00,54.37,54.37,54.1,54.12,140933.0,36.0671,36.0671,35.888,35.9013,140933.0
2015-09-28 12:10:00,54.11,54.16,54.01,54.03,192412.0,35.8946,35.9278,35.8283,35.8416,192412.0
2015-09-28 12:15:00,54.03,54.05,53.94,53.97,195045.0,35.8416,35.8548,35.7819,35.8018,195045.0
2015-09-28 12:20:00,53.97,53.97,53.88,53.94,83834.0,35.8018,35.8018,35.7421,35.7819,83834.0
2015-09-28 12:25:00,53.94,54.01,53.92,53.97,165929.0,35.7819,35.8283,35.7686,35.8018,165929.0
2015-09-28 12:30:00,53.97,53.99,53.88,53.89,39908.0,35.8018,35.815,35.7421,35.7487,39908.0
2015-09-28 12:35:00,53.89,53.94,53.85,53.92,49529.0,35.7487,35.7819,35.7222,35.7686,49529.0
2015-09-28 12:40:00,53.92,53.98,53.65,53.71,103653.0,35.7686,35.8084,35.5895,35.6293,103653.0
2015-09-28 12:45:00,53.72,53.72,53.58,53.65,145052.0,35.6359,35.6359,35.5431,35.5895,145052.0
2015-09-28 12:50:00,53.65,53.65,53.51,53.65,124256.0,35.5895,35.5895,35.4966,35.5895,124256.0
2015-09-28 12:55:00,53.65,53.69,53.43,53.47,125025.0,35.5895,35.616,35.4435,35.4701,125025.0
2015-09-28 13:00:00,53.47,53.7,53.42,53.69,147305.0,35.4701,35.6227,35.4369,35.616,147305.0
2015-09-28 13:05:00,53.69,53.8,53.6,53.67,115970.0,35.616,35.689,35.5563,35.6028,115970.0
2015-09-28 13:10:00,53.67,53.68,53.38,53.42,92490.0,35.6028,35.6094,35.4104,35.4369,92490.0
2015-09-28 13:15:00,53.43,53.43,53.25,53.32,88322.0,35.4435,35.4435,35.3241,35.3706,88322.0
2015-09-28 13:20:00,53.31,53.44,53.27,53.3,70141.0,35.3639,35.4502,35.3374,35.3573,70141.0
2015-09-28 13:25:00,53.3,53.37,53.21,53.36,66113.0,35.3573,35.4037,35.2976,35.3971,66113.0
2015-09-28 13:30:00,53.36,53.39,53.22,53.29,179505.0,35.3971,35.417,35.3042,35.3507,179505.0
2015-09-28 13:35:00,53.28,53.53,53.2,53.53,110953.0,35.344,35.5099,35.291,35.5099,110953.0
2015-09-28 13:40:00,53.53,53.53,53.42,53.49,69983.0,35.5099,35.5099,35.4369,35.4833,69983.0
2015-09-28 13:45:00,53.5,53.5,53.15,53.16,97747.0,35.49,35.49,35.2578,35.2644,97747.0
2015-09-28 13:50:00,53.18,53.22,53.06,53.07,101889.0,35.2777,35.3042,35.1981,35.2047,101889.0
2015-09-28 13:55:00,53.06,53.06,52.88,52.88,161622.0,35.1981,35.1981,35.0787,35.0787,161622.0
2015-09-28 14:00:00,52.88,52.9,52.77,52.79,176457.0,35.0787,35.092,35.0057,35.019,176457.0
2015-09-28 14:05:00,52.78,52.94,52.66,52.93,183848.0,35.0124,35.1185,34.9328,35.1119,183848.0
2015-09-28 14:10:00,52.92,52.92,52.71,52.72,74518.0,35.1052,35.1052,34.9659,34.9726,74518.0
2015-09-28 14:15:00,52.72,52.72,52.42,52.45,187380.0,34.9726,34.9726,34.7735,34.7935,187380.0
2015-09-28 14:20:00,52.44,52.54,52.34,52.53,232425.0,34.7868,34.8532,34.7205,34.8465,232425.0
2015-09-28 14:25:00,52.53,52.79,52.47,52.78,189271.0,34.8465,35.019,34.8067,35.0124,189271.0
2015-09-28 14:30:00,52.79,52.87,52.71,52.85,80306.0,35.019,35.0721,34.9659,35.0588,80306.0
2015-09-28 14:35:00,52.85,53.19,52.81,53.19,117089.0,35.0588,35.2843,35.0323,35.2843,117089.0
2015-09-28 14:40:00,53.18,53.25,53.11,53.24,83590.0,35.2777,35.3241,35.2313,35.3175,83590.0
2015-09-28 14:45:00,53.26,53.36,53.03,53.04,149051.0,35.3308,35.3971,35.1782,35.1848,149051.0
2015-09-28 14:50:00,53.05,53.08,52.87,52.9,137241.0,35.1915,35.2114,35.0721,35.092,137241.0
2015-09-28 14:55:00,52.91,52.96,52.82,52.92,120151.0,35.0986,35.1318,35.0389,35.1052,120151.0
2015-09-28 15:00:00,52.92,52.93,52.71,52.87,119491.0,35.1052,35.1119,34.9659,35.0721,119491.0
2015-09-28 15:05:00,52.89,52.9,52.64,52.68,126520.0,35.0853,35.092,34.9195,34.946,126520.0
2015-09-28 15:10:00,52.68,52.69,52.47,52.51,199156.0,34.946,34.9527,34.8067,34.8333,199156.0
2015-09-28 15:15:00,52.52,52.75,52.48,52.72,255788.0,34.8399,34.9925,34.8134,34.9726,255788.0
2015-09-28 15:20:00,52.72,52.79,52.56,52.6,180445.0,34.9726,35.019,34.8664,34.893,180445.0
2015-09-28 15:25:00,52.6,52.61,52.37,52.41,224669.0,34.893,34.8996,34.7404,34.7669,224669.0
2015-09-28 15:30:00,52.41,52.66,52.38,52.66,389221.0,34.7669,34.9328,34.747,34.9328,389221.0
2015-09-28 15:35:00,52.66,52.84,52.65,52.73,252001.0,34.9328,35.0522,34.9261,34.9792,252001.0
2015-09-28 15:40:00,52.72,52.76,52.56,52.63,692785.0,34.9726,34.9991,34.8664,34.9129,692785.0
2015-09-28 15:45:00,52.63,52.71,52.59,52.64,495953.0,34.9129,34.9659,34.8863,34.9195,495953.0
2015-09-28 15:50:00,52.64,52.67,52.46,52.54,717138.0,34.9195,34.9394,34.8001,34.8532,717138.0
2015-09-28 15:55:00,52.55,52.62,52.47,52.5,918461.0,34.8598,34.9062,34.8067,34.8266,918461.0
2015-09-29 09:30:00,53.1,53.13,52.18,52.22,548330.0,35.2246,35.2445,34.6143,34.6409,548330.0
2015-09-29 09:35:00,52.23,52.69,52.2,52.39,263366.0,34.6475,34.9527,34.6276,34.7536,263366.0
2015-09-29 09:40:00,52.37,52.38,51.88,52.0,258718.0,34.7404,34.747,34.4153,34.4949,258718.0
2015-09-29 09:45:00,52.0,52.14,51.9,52.01,172572.0,34.4949,34.5878,34.4286,34.5016,172572.0
2015-09-29 09:50:00,52.01,52.75,52.0,52.72,250346.0,34.5016,34.9925,34.4949,34.9726,250346.0
2015-09-29 09:55:00,52.73,53.37,52.72,53.35,307197.0,34.9792,35.4037,34.9726,35.3905,307197.0
2015-09-29 10:00:00,53.38,53.58,52.99,53.06,429853.0,35.4104,35.5431,35.1517,35.1981,429853.0
2015-09-29 10:05:00,53.06,53.34,53.05,53.21,293869.0,35.1981,35.3838,35.1915,35.2976,293869.0
2015-09-29 10:10:00,53.2,53.77,53.19,53.76,305618.0,35.291,35.6691,35.2843,35.6625,305618.0
2015-09-29 10:15:00,53.76,54.11,53.71,53.88,243756.0,35.6625,35.8946,35.6293,35.7421,243756.0
2015-09-29 10:20:00,53.89,54.01,53.63,53.7,122590.0,35.7487,35.8283,35.5762,35.6227,122590.0
2015-09-29 10:25:00,53.71,54.11,53.7,54.06,168771.0,35.6293,35.8946,35.6227,35.8615,168771.0
2015-09-29 10:30:00,54.07,54.19,53.93,53.95,179593.0,35.8681,35.9477,35.7752,35.7885,179593.0
2015-09-29 10:35:00,53.94,54.1,53.82,53.98,145219.0,35.7819,35.888,35.7023,35.8084,145219.0
2015-09-29 10:40:00,53.98,53.98,53.56,53.73,187045.0,35.8084,35.8084,35.5298,35.6426,187045.0
2015-09-29 10:45:00,53.72,53.77,53.51,53.55,131088.0,35.6359,35.6691,35.4966,35.5232,131088.0
2015-09-29 10:50:00,53.55,53.75,53.53,53.74,230973.0,35.5232,35.6558,35.5099,35.6492,230973.0
2015-09-29 10:55:00,53.75,53.82,53.61,53.78,227164.0,35.6558,35.7023,35.563,35.6757,227164.0
2015-09-29 11:00:00,53.8,53.82,53.71,53.79,178772.0,35.689,35.7023,35.6293,35.6824,178772.0
2015-09-29 11:05:00,53.8,53.84,53.72,53.74,138338.0,35.689,35.7155,35.6359,35.6492,138338.0
2015-09-29 11:10:00,53.74,53.76,53.58,53.66,224171.0,35.6492,35.6625,35.5431,35.5961,224171.0
2015-09-29 11:15:00,53.67,53.69,53.42,53.48,176815.0,35.6028,35.616,35.4369,35.4767,176815.0
2015-09-29 11:20:00,53.48,53.48,53.36,53.42,140258.0,35.4767,35.4767,35.3971,35.4369,140258.0
2015-09-29 11:25:00,53.41,53.58,53.34,53.48,170848.0,35.4303,35.5431,35.3838,35.4767,170848.0
2015-09-29 11:30:00,53.49,53.52,53.28,53.31,112157.0,35.4833,35.5032,35.344,35.3639,112157.0
2015-09-29 11:35:00,53.31,53.42,53.22,53.4,180734.0,35.3639,35.4369,35.3042,35.4236,180734.0
2015-09-29 11:40:00,53.41,53.49,53.35,53.35,122493.0,35.4303,35.4833,35.3905,35.3905,122493.0
2015-09-29 11:45:00,53.35,53.63,53.32,53.59,73330.0,35.3905,35.5762,35.3706,35.5497,73330.0
2015-09-29 11:50:00,53.6,53.71,53.55,53.68,132012.0,35.5563,35.6293,35.5232,35.6094,132012.0
2015-09-29 11:55:00,53.69,53.7,53.47,53.48,79093.0,35.616,35.6227,35.4701,35.4767,79093.0
2015-09-29 12:00:00,53.47,53.58,53.43,53.51,69391.0,35.4701,35.5431,35.4435,35.4966,69391.0
2015-09-29 12:05:00,53.51,53.58,53.36,53.45,56426.0,35.4966,35.5431,35.3971,35.4568,56426.0
2015-09-29 12:10:00,53.44,53.44,53.26,53.35,68176.0,35.4502,35.4502,35.3308,35.3905,68176.0
2015-09-29 12:15:00,53.35,53.41,53.23,53.23,96320.0,35.3905,35.4303,35.3109,35.3109,96320.0
2015-09-29 12:20:00,53.23,53.36,53.18,53.31,75049.0,35.3109,35.3971,35.2777,35.3639,75049.0
2015-09-29 12:25:00,53.31,53.47,53.31,53.4,61814.0,35.3639,35.4701,35.3639,35.4236,61814.0
2015-09-29 12:30:00,53.4,53.43,53.3,53.35,51724.0,35.4236,35.4435,35.3573,35.3905,51724.0
2015-09-29 12:35:00,53.35,53.35,53.18,53.19,65305.0,35.3905,35.3905,35.2777,35.2843,65305.0
2015-09-29 12:40:00,53.19,53.2,53.04,53.19,63536.0,35.2843,35.291,35.1848,35.2843,63536.0
2015-09-29 12:45:00,53.2,53.25,52.99,53.08,68176.0,35.291,35.3241,35.1517,35.2114,68176.0
2015-09-29 12:50:00,53.07,53.12,52.98,53.04,112048.0,35.2047,35.2379,35.145,35.1848,112048.0
2015-09-29 12:55:00,53.03,53.07,52.85,52.89,90228.0,35.1782,35.2047,35.0588,35.0853,90228.0
2015-09-29 13:00:00,52.89,53.02,52.87,52.94,84609.0,35.0853,35.1716,35.0721,35.1185,84609.0
2015-09-29 13:05:00,52.94,53.03,52.85,52.89,65933.0,35.1185,35.1782,35.0588,35.0853,65933.0
2015-09-29 13:10:00,52.88,52.98,52.83,52.92,65438.0,35.0787,35.145,35.0455,35.1052,65438.0
2015-09-29 13:15:00,52.92,53.14,52.9,53.12,58675.0,35.1052,35.2512,35.092,35.2379,58675.0
2015-09-29 13:20:00,53.11,53.37,53.08,53.31,110140.0,35.2313,35.4037,35.2114,35.3639,110140.0
2015-09-29 13:25:00,53.3,53.4,53.23,53.25,76009.0,35.3573,35.4236,35.3109,35.3241,76009.0
2015-09-29 13:30:00,53.25,53.42,53.24,53.34,83468.0,35.3241,35.4369,35.3175,35.3838,83468.0
2015-09-29 13:35:00,53.33,53.36,53.22,53.27,42153.0,35.3772,35.3971,35.3042,35.3374,42153.0
2015-09-29 13:40:00,53.25,53.37,53.25,53.32,56098.0,35.3241,35.4037,35.3241,35.3706,56098.0
2015-09-29 13:45:00,53.33,53.36,53.21,53.22,65196.0,35.3772,35.3971,35.2976,35.3042,65196.0
2015-09-29 13:50:00,53.21,53.21,53.12,53.14,89219.0,35.2976,35.2976,35.2379,35.2512,89219.0
2015-09-29 13:55:00,53.14,53.27,53.13,53.25,50786.0,35.2512,35.3374,35.2445,35.3241,50786.0
2015-09-29 14:00:00,53.25,53.27,53.04,53.04,67387.0,35.3241,35.3374,35.1848,35.1848,67387.0
2015-09-29 14:05:00,53.04,53.08,53.0,53.05,55748.0,35.1848,35.2114,35.1583,35.1915,55748.0
2015-09-29 14:10:00,53.04,53.14,53.02,53.06,77616.0,35.1848,35.2512,35.1716,35.1981,77616.0
2015-09-29 14:15:00,53.06,53.07,52.96,53.01,69423.0,35.1981,35.2047,35.1318,35.1649,69423.0
2015-09-29 14:20:00,53.02,53.06,52.92,52.95,49403.0,35.1716,35.1981,35.1052,35.1251,49403.0
2015-09-29 14:25:00,52.95,53.16,52.94,53.13,93410.0,35.1251,35.2644,35.1185,35.2445,93410.0
2015-09-29 14:30:00,53.12,53.18,52.96,52.96,70206.0,35.2379,35.2777,35.1318,35.1318,70206.0
2015-09-29 14:35:00,52.96,52.98,52.86,52.95,79312.0,35.1318,35.145,35.0654,35.1251,79312.0
2015-09-29 14:40:00,52.95,53.04,52.85,52.85,85428.0,35.1251,35.1848,35.0588,35.0588,85428.0
2015-09-29 14:45:00,52.84,52.89,52.7,52.7,92953.0,35.0522,35.0853,34.9593,34.9593,92953.0
2015-09-29 14:50:00,52.71,52.75,52.66,52.66,87848.0,34.9659,34.9925,34.9328,34.9328,87848.0
2015-09-29 14:55:00,52.66,52.77,52.52,52.55,102866.0,34.9328,35.0057,34.8399,34.8598,102866.0
2015-09-29 15:00:00,52.55,52.6,52.41,52.46,187620.0,34.8598,34.893,34.7669,34.8001,187620.0
2015-09-29 15:05:00,52.46,52.56,52.38,52.39,196376.0,34.8001,34.8664,34.747,34.7536,196376.0
2015-09-29 15:10:00,52.4,52.52,52.33,52.44,118415.0,34.7603,34.8399,34.7138,34.7868,118415.0
2015-09-29 15:15:00,52.44,52.5,52.3,52.33,128773.0,34.7868,34.8266,34.6939,34.7138,128773.0
2015-09-29 15:20:00,52.33,52.33,52.18,52.23,135128.0,34.7138,34.7138,34.6143,34.6475,135128.0
2015-09-29 15:25:00,52.23,52.28,52.16,52.22,128871.0,34.6475,34.6807,34.6011,34.6409,128871.0
2015-09-29 15:30:00,52.23,52.54,52.22,52.47,172957.0,34.6475,34.8532,34.6409,34.8067,172957.0
2015-09-29 15:35:00,52.47,52.72,52.45,52.59,192400.0,34.8067,34.9726,34.7935,34.8863,192400.0
2015-09-29 15:40:00,52.58,52.59,52.45,52.55,152821.0,34.8797,34.8863,34.7935,34.8598,152821.0
2015-09-29 15:45:00,52.55,52.8,52.45,52.79,213458.0,34.8598,35.0256,34.7935,35.019,213458.0
2015-09-29 15:50:00,52.79,52.9,52.76,52.8,418389.0,35.019,35.092,34.9991,35.0256,418389.0
2015-09-29 15:55:00,52.81,52.9,52.76,52.78,481664.0,35.0323,35.092,34.9991,35.0124,481664.0
2015-09-30 09:30:00,53.54,53.96,53.46,53.92,258653.0,35.5165,35.7951,35.4634,35.7686,258653.0
2015-09-30 09:35:00,53.92,54.08,53.83,53.96,208197.0,35.7686,35.8747,35.7089,35.7951,208197.0
2015-09-30 09:40:00,53.96,54.14,53.84,53.94,152675.0,35.7951,35.9145,35.7155,35.7819,152675.0
2015-09-30 09:45:00,53.94,53.95,53.57,53.82,182021.0,35.7819,35.7885,35.5364,35.7023,182021.0
2015-09-30 09:50:00,53.84,54.04,53.83,53.88,106609.0,35.7155,35.8482,35.7089,35.7421,106609.0
2015-09-30 09:55:00,53.91,53.91,53.5,53.51,96662.0,35.762,35.762,35.49,35.4966,96662.0
2015-09-30 10:00:00,53.52,53.61,53.48,53.59,116444.0,35.5032,35.563,35.4767,35.5497,116444.0
2015-09-30 10:05:00,53.58,53.94,53.47,53.89,127796.0,35.5431,35.7819,35.4701,35.7487,127796.0
2015-09-30 10:10:00,53.89,54.03,53.85,54.01,232228.0,35.7487,35.8416,35.7222,35.8283,232228.0
2015-09-30 10:15:00,54.0,54.02,53.77,53.87,115434.0,35.8217,35.8349,35.6691,35.7354,115434.0
2015-09-30 10:20:00,53.89,54.02,53.88,53.96,130423.0,35.7487,35.8349,35.7421,35.7951,130423.0
2015-09-30 10:25:00,53.96,54.06,53.86,54.03,133130.0,35.7951,35.8615,35.7288,35.8416,133130.0
2015-09-30 10:30:00,54.03,54.13,53.92,54.0,91642.0,35.8416,35.9079,35.7686,35.8217,91642.0
2015-09-30 10:35:00,54.0,54.16,54.0,54.14,158376.0,35.8217,35.9278,35.8217,35.9145,158376.0
2015-09-30 10:40:00,54.14,54.14,53.71,53.71,133290.0,35.9145,35.9145,35.6293,35.6293,133290.0
2015-09-30 10:45:00,53.72,53.85,53.71,53.82,83316.0,35.6359,35.7222,35.6293,35.7023,83316.0
2015-09-30 10:50:00,53.81,53.87,53.76,53.78,90692.0,35.6956,35.7354,35.6625,35.6757,90692.0
2015-09-30 10:55:00,53.77,53.81,53.6,53.64,86973.0,35.6691,35.6956,35.5563,35.5829,86973.0
2015-09-30 11:00:00,53.64,53.76,53.57,53.76,165273.0,35.5829,35.6625,35.5364,35.6625,165273.0
2015-09-30 11:05:00,53.76,53.78,53.67,53.7,82524.0,35.6625,35.6757,35.6028,35.6227,82524.0
2015-09-30 11:10:00,53.7,53.79,53.68,53.74,87446.0,35.6227,35.6824,35.6094,35.6492,87446.0
2015-09-30 11:15:00,53.75,53.8,53.65,53.77,95693.0,35.6558,35.689,35.5895,35.6691,95693.0
2015-09-30 11:20:00,53.76,53.8,53.69,53.71,170518.0,35.6625,35.689,35.616,35.6293,170518.0
2015-09-30 11:25:00,53.71,53.8,53.69,53.78,102558.0,35.6293,35.689,35.616,35.6757,102558.0
2015-09-30 11:30:00,53.79,53.79,53.67,53.78,67727.0,35.6824,35.6824,35.6028,35.6757,67727.0
2015-09-30 11:35:00,53.78,53.79,53.57,53.66,82170.0,35.6757,35.6824,35.5364,35.5961,82170.0
2015-09-30 11:40:00,53.65,53.68,53.47,53.49,108371.0,35.5895,35.6094,35.4701,35.4833,108371.0
2015-09-30 11:45:00,53.48,53.67,53.48,53.66,69171.0,35.4767,35.6028,35.4767,35.5961,69171.0
2015-09-30 11:50:00,53.66,53.78,53.64,53.75,84697.0,35.5961,35.6757,35.5829,35.6558,84697.0
2015-09-30 11:55:00,53.74,53.75,53.59,53.66,71237.0,35.6492,35.6558,35.5497,35.5961,71237.0
2015-09-30 12:00:00,53.68,53.77,53.67,53.73,95014.0,35.6094,35.6691,35.6028,35.6426,95014.0
2015-09-30 12:05:00,53.72,53.75,53.51,53.52,143891.0,35.6359,35.6558,35.4966,35.5032,143891.0
2015-09-30 12:10:00,53.51,53.58,53.5,53.54,135960.0,35.4966,35.5431,35.49,35.5165,135960.0
2015-09-30 12:15:00,53.54,53.73,53.53,53.7,96474.0,35.5165,35.6426,35.5099,35.6227,96474.0
2015-09-30 12:20:00,53.69,53.69,53.54,53.59,59709.0,35.616,35.616,35.5165,35.5497,59709.0
2015-09-30 12:25:00,53.59,53.62,53.49,53.56,58219.0,35.5497,35.5696,35.4833,35.5298,58219.0
2015-09-30 12:30:00,53.56,53.75,53.51,53.66,58672.0,35.5298,35.6558,35.4966,35.5961,58672.0
2015-09-30 12:35:00,53.64,53.66,53.5,53.51,56748.0,35.5829,35.5961,35.49,35.4966,56748.0
2015-09-30 12:40:00,53.51,53.58,53.49,53.55,31167.0,35.4966,35.5431,35.4833,35.5232,31167.0
2015-09-30 12:45:00,53.56,53.56,53.36,53.39,119292.0,35.5298,35.5298,35.3971,35.417,119292.0
2015-09-30 12:50:00,53.38,53.47,53.36,53.46,55092.0,35.4104,35.4701,35.3971,35.4634,55092.0
2015-09-30 12:55:00,53.45,53.56,53.43,53.51,35901.0,35.4568,35.5298,35.4435,35.4966,35901.0
2015-09-30 13:00:00,53.51,53.66,53.5,53.58,71389.0,35.4966,35.5961,35.49,35.5431,71389.0
2015-09-30 13:05:00,53.58,53.72,53.56,53.71,116856.0,35.5431,35.6359,35.5298,35.6293,116856.0
2015-09-30 13:10:00,53.72,53.8,53.72,53.77,137282.0,35.6359,35.689,35.6359,35.6691,137282.0
2015-09-30 13:15:00,53.78,53.98,53.76,53.98,75045.0,35.6757,35.8084,35.6625,35.8084,75045.0
2015-09-30 13:20:00,53.97,53.98,53.82,53.85,64455.0,35.8018,35.8084,35.7023,35.7222,64455.0
2015-09-30 13:25:00,53.84,53.91,53.78,53.84,59969.0,35.7155,35.762,35.6757,35.7155,59969.0
2015-09-30 13:30:00,53.83,53.86,53.7,53.71,61029.0,35.7089,35.7288,35.6227,35.6293,61029.0
2015-09-30 13:35:00,53.72,53.83,53.71,53.74,47500.0,35.6359,35.7089,35.6293,35.6492,47500.0
2015-09-30 13:40:00,53.74,53.99,53.74,53.98,117114.0,35.6492,35.815,35.6492,35.8084,117114.0
2015-09-30 13:45:00,53.99,54.06,53.96,54.02,48628.0,35.815,35.8615,35.7951,35.8349,48628.0
2015-09-30 13:50:00,54.04,54.19,54.0,54.17,50487.0,35.8482,35.9477,35.8217,35.9344,50487.0
2015-09-30 13:55:00,54.16,54.2,54.11,54.14,46299.0,35.9278,35.9543,35.8946,35.9145,46299.0
2015-09-30 14:00:00,54.14,54.16,54.0,54.05,53127.0,35.9145,35.9278,35.8217,35.8548,53127.0
2015-09-30 14:05:00,54.05,54.06,53.92,53.93,83398.0,35.8548,35.8615,35.7686,35.7752,83398.0
2015-09-30 14:10:00,53.92,53.93,53.77,53.83,61377.0,35.7686,35.7752,35.6691,35.7089,61377.0
2015-09-30 14:15:00,53.84,54.0,53.83,53.94,47692.0,35.7155,35.8217,35.7089,35.7819,47692.0
2015-09-30 14:20:00,53.94,54.01,53.88,54.0,41055.0,35.7819,35.8283,35.7421,35.8217,41055.0
2015-09-30 14:25:00,54.0,54.07,53.96,54.01,53898.0,35.8217,35.8681,35.7951,35.8283,53898.0
2015-09-30 14:30:00,54.02,54.06,53.72,53.77,115625.0,35.8349,35.8615,35.6359,35.6691,115625.0
2015-09-30 14:35:00,53.78,53.81,53.7,53.77,316480.0,35.6757,35.6956,35.6227,35.6691,316480.0
2015-09-30 14:40:00,53.77,54.07,53.77,54.03,67428.0,35.6691,35.8681,35.6691,35.8416,67428.0
2015-09-30 14:45:00,54.03,54.1,53.97,54.05,83720.0,35.8416,35.888,35.8018,35.8548,83720.0
2015-09-30 14:50:00,54.04,54.1,53.93,53.96,137710.0,35.8482,35.888,35.7752,35.7951,137710.0
2015-09-30 14:55:00,53.97,54.12,53.94,54.09,74118.0,35.8018,35.9013,35.7819,35.8814,74118.0
2015-09-30 15:00:00,54.08,54.14,53.94,53.95,136060.0,35.8747,35.9145,35.7819,35.7885,136060.0
2015-09-30 15:05:00,53.95,54.03,53.85,53.93,323895.0,35.7885,35.8416,35.7222,35.7752,323895.0
2015-09-30 15:10:00,53.94,54.08,53.92,54.04,92430.0,35.7819,35.8747,35.7686,35.8482,92430.0
2015-09-30 15:15:00,54.05,54.09,53.93,54.08,109009.0,35.8548,35.8814,35.7752,35.8747,109009.0
2015-09-30 15:20:00,54.07,54.14,54.01,54.01,116057.0,35.8681,35.9145,35.8283,35.8283,116057.0
2015-09-30 15:25:00,54.01,54.16,53.99,54.13,122842.0,35.8283,35.9278,35.815,35.9079,122842.0
2015-09-30 15:30:00,54.13,54.43,54.11,54.42,267649.0,35.9079,36.1069,35.8946,36.1003,267649.0
2015-09-30 15:35:00,54.43,54.5,54.31,54.31,325550.0,36.1069,36.1533,36.0273,36.0273,325550.0
2015-09-30 15:40:00,54.3,54.43,54.27,54.36,188190.0,36.0207,36.1069,36.0008,36.0605,188190.0
2015-09-30 15:45:00,54.37,54.44,54.26,54.34,257411.0,36.0671,36.1135,35.9941,36.0472,257411.0
2015-09-30 15:50:00,54.34,54.39,54.3,54.36,319769.0,36.0472,36.0804,36.0207,36.0605,319769.0
2015-09-30 15:55:00,54.36,54.45,54.34,54.38,773844.0,36.0605,36.1202,36.0472,36.0737,773844.0
2015-10-01 09:30:00,54.68,54.7,54.37,54.61,283947.0,36.2728,36.286,36.0671,36.2263,283947.0
2015-10-01 09:35:00,54.61,54.61,54.26,54.37,108014.0,36.2263,36.2263,35.9941,36.0671,108014.0
2015-10-01 09:40:00,54.36,54.38,54.03,54.22,79664.0,36.0605,36.0737,35.8416,35.9676,79664.0
2015-10-01 09:45:00,54.22,54.4,54.15,54.4,61063.0,35.9676,36.087,35.9212,36.087,61063.0
2015-10-01 09:50:00,54.42,54.64,54.39,54.41,81755.0,36.1003,36.2462,36.0804,36.0936,81755.0
2015-10-01 09:55:00,54.4,54.46,54.19,54.24,81253.0,36.087,36.1268,35.9477,35.9809,81253.0
2015-10-01 10:00:00,54.23,54.32,54.07,54.26,88694.0,35.9742,36.0339,35.8681,35.9941,88694.0
2015-10-01 10:05:00,54.26,54.5,54.25,54.48,160605.0,35.9941,36.1533,35.9875,36.1401,160605.0
2015-10-01 10:10:00,54.5,54.67,54.5,54.66,149002.0,36.1533,36.2661,36.1533,36.2595,149002.0
2015-10-01 10:15:00,54.66,54.91,54.65,54.85,164856.0,36.2595,36.4253,36.2529,36.3855,164856.0
2015-10-01 10:20:00,54.85,54.95,54.64,54.69,253980.0,36.3855,36.4519,36.2462,36.2794,253980.0
2015-10-01 10:25:00,54.69,54.9,54.67,54.83,69494.0,36.2794,36.4187,36.2661,36.3723,69494.0
2015-10-01 10:30:00,54.84,54.9,54.66,54.7,135526.0,36.3789,36.4187,36.2595,36.286,135526.0
2015-10-01 10:35:00,54.69,54.84,54.66,54.84,114242.0,36.2794,36.3789,36.2595,36.3789,114242.0
2015-10-01 10:40:00,54.83,55.0,54.8,54.88,82597.0,36.3723,36.485,36.3524,36.4054,82597.0
2015-10-01 10:45:00,54.86,55.04,54.85,54.99,82039.0,36.3922,36.5116,36.3855,36.4784,82039.0
2015-10-01 10:50:00,54.98,54.98,54.69,54.7,94691.0,36.4718,36.4718,36.2794,36.286,94691.0
2015-10-01 10:55:00,54.69,54.77,54.54,54.54,98515.0,36.2794,36.3325,36.1799,36.1799,98515.0
2015-10-01 11:00:00,54.53,54.77,54.53,54.75,99696.0,36.1732,36.3325,36.1732,36.3192,99696.0
2015-10-01 11:05:00,54.74,54.87,54.66,54.8,105380.0,36.3126,36.3988,36.2595,36.3524,105380.0
2015-10-01 11:10:00,54.8,54.92,54.77,54.82,94075.0,36.3524,36.432,36.3325,36.3656,94075.0
2015-10-01 11:15:00,54.83,54.87,54.62,54.66,101929.0,36.3723,36.3988,36.233,36.2595,101929.0
2015-10-01 11:20:00,54.66,54.81,54.6,54.69,88826.0,36.2595,36.359,36.2197,36.2794,88826.0
2015-10-01 11:25:00,54.7,54.84,54.65,54.73,151523.0,36.286,36.3789,36.2529,36.3059,151523.0
2015-10-01 11:30:00,54.73,54.86,54.72,54.74,87173.0,36.3059,36.3922,36.2993,36.3126,87173.0
2015-10-01 11:35:00,54.75,54.88,54.73,54.87,68322.0,36.3192,36.4054,36.3059,36.3988,68322.0
2015-10-01 11:40:00,54.86,54.91,54.7,54.91,78679.0,36.3922,36.4253,36.286,36.4253,78679.0
2015-10-01 11:45:00,54.9,54.9,54.79,54.89,109473.0,36.4187,36.4187,36.3457,36.4121,109473.0
2015-10-01 11:50:00,54.88,54.93,54.62,54.63,88047.0,36.4054,36.4386,36.233,36.2396,88047.0
2015-10-01 11:55:00,54.63,54.8,54.54,54.71,265820.0,36.2396,36.3524,36.1799,36.2927,265820.0
2015-10-01 12:00:00,54.7,54.7,54.44,54.45,124566.0,36.286,36.286,36.1135,36.1202,124566.0
2015-10-01 12:05:00,54.45,54.47,54.35,54.37,155180.0,36.1202,36.1334,36.0538,36.0671,155180.0
2015-10-01 12:10:00,54.37,54.42,54.32,54.39,44274.0,36.0671,36.1003,36.0339,36.0804,44274.0
2015-10-01 12:15:00,54.39,54.41,54.32,54.34,33363.0,36.0804,36.0936,36.0339,36.0472,33363.0
2015-10-01 12:20:00,54.32,54.36,54.21,54.23,51649.0,36.0339,36.0605,35.961,35.9742,51649.0
2015-10-01 12:25:00,54.2,54.42,54.2,54.42,88816.0,35.9543,36.1003,35.9543,36.1003,88816.0
2015-10-01 12:30:00,54.41,54.45,54.37,54.39,69483.0,36.0936,36.1202,36.0671,36.0804,69483.0
2015-10-01 12:35:00,54.39,54.47,54.37,54.45,34237.0,36.0804,36.1334,36.0671,36.1202,34237.0
2015-10-01 12:40:00,54.43,54.44,54.33,54.4,64554.0,36.1069,36.1135,36.0406,36.087,64554.0
2015-10-01 12:45:00,54.4,54.4,54.25,54.25,41503.0,36.087,36.087,35.9875,35.9875,41503.0
2015-10-01 12:50:00,54.26,54.28,54.16,54.21,54029.0,35.9941,36.0074,35.9278,35.961,54029.0
2015-10-01 12:55:00,54.21,54.31,54.21,54.24,25985.0,35.961,36.0273,35.961,35.9809,25985.0
2015-10-01 13:00:00,54.24,54.24,54.03,54.06,37013.0,35.9809,35.9809,35.8416,35.8615,37013.0
2015-10-01 13:05:00,54.05,54.1,54.02,54.09,29358.0,35.8548,35.888,35.8349,35.8814,29358.0
2015-10-01 13:10:00,54.08,54.11,54.0,54.01,55028.0,35.8747,35.8946,35.8217,35.8283,55028.0
2015-10-01 13:15:00,54.01,54.18,54.0,54.09,50426.0,35.8283,35.9411,35.8217,35.8814,50426.0
2015-10-01 13:20:00,54.07,54.09,53.93,54.04,36816.0,35.8681,35.8814,35.7752,35.8482,36816.0
2015-10-01 13:25:00,54.04,54.06,53.99,54.04,107893.0,35.8482,35.8615,35.815,35.8482,107893.0
2015-10-01 13:30:00,54.04,54.14,54.02,54.1,63034.0,35.8482,35.9145,35.8349,35.888,63034.0
2015-10-01 13:35:00,54.1,54.23,54.08,54.15,50781.0,35.888,35.9742,35.8747,35.9212,50781.0
2015-10-01 13:40:00,54.15,54.17,54.07,54.11,28640.0,35.9212,35.9344,35.8681,35.8946,28640.0
2015-10-01 13:45:00,54.11,54.24,54.08,54.24,45368.0,35.8946,35.9809,35.8747,35.9809,45368.0
2015-10-01 13:50:00,54.23,54.34,54.17,54.32,86270.0,35.9742,36.0472,35.9344,36.0339,86270.0
2015-10-01 13:55:00,54.32,54.46,54.31,54.45,58268.0,36.0339,36.1268,36.0273,36.1202,58268.0
2015-10-01 14:00:00,54.45,54.46,54.37,54.39,58975.0,36.1202,36.1268,36.0671,36.0804,58975.0
2015-10-01 14:05:00,54.39,54.59,54.39,54.57,84582.0,36.0804,36.213,36.0804,36.1998,84582.0
2015-10-01 14:10:00,54.56,54.64,54.54,54.58,58331.0,36.1931,36.2462,36.1799,36.2064,58331.0
2015-10-01 14:15:00,54.58,54.64,54.52,54.53,54371.0,36.2064,36.2462,36.1666,36.1732,54371.0
2015-10-01 14:20:00,54.53,54.56,54.41,54.42,51996.0,36.1732,36.1931,36.0936,36.1003,51996.0
2015-10-01 14:25:00,54.43,54.52,54.35,54.48,51898.0,36.1069,36.1666,36.0538,36.1401,51898.0
2015-10-01 14:30:00,54.48,54.58,54.47,54.47,52469.0,36.1401,36.2064,36.1334,36.1334,52469.0
2015-10-01 14:35:00,54.47,54.62,54.47,54.61,53119.0,36.1334,36.233,36.1334,36.2263,53119.0
2015-10-01 14:40:00,54.62,54.62,54.51,54.53,71851.0,36.233,36.233,36.16,36.1732,71851.0
2015-10-01 14:45:00,54.53,54.6,54.5,54.52,97330.0,36.1732,36.2197,36.1533,36.1666,97330.0
2015-10-01 14:50:00,54.52,54.72,54.52,54.72,176690.0,36.1666,36.2993,36.1666,36.2993,176690.0
2015-10-01 14:55:00,54.72,54.99,54.71,54.96,135073.0,36.2993,36.4784,36.2927,36.4585,135073.0
2015-10-01 15:00:00,54.95,55.09,54.92,54.97,124567.0,36.4519,36.5447,36.432,36.4651,124567.0
2015-10-01 15:05:00,54.96,55.0,54.82,54.88,95576.0,36.4585,36.485,36.3656,36.4054,95576.0
2015-10-01 15:10:00,54.88,55.05,54.84,55.03,111270.0,36.4054,36.5182,36.3789,36.5049,111270.0
2015-10-01 15:15:00,55.03,55.07,54.93,54.94,114218.0,36.5049,36.5315,36.4386,36.4452,114218.0
2015-10-01 15:20:00,54.94,55.11,54.92,55.07,215894.0,36.4452,36.558,36.432,36.5315,215894.0
2015-10-01 15:25:00,55.08,55.18,55.04,55.11,193229.0,36.5381,36.6044,36.5116,36.558,193229.0
2015-10-01 15:30:00,55.09,55.16,55.07,55.12,181560.0,36.5447,36.5912,36.5315,36.5646,181560.0
2015-10-01 15:35:00,55.11,55.11,54.89,54.92,151817.0,36.558,36.558,36.4121,36.432,151817.0
2015-10-01 15:40:00,54.93,55.07,54.91,55.05,140090.0,36.4386,36.5315,36.4253,36.5182,140090.0
2015-10-01 15:45:00,55.06,55.12,55.03,55.12,170981.0,36.5248,36.5646,36.5049,36.5646,170981.0
2015-10-01 15:50:00,55.12,55.14,55.06,55.08,161661.0,36.5646,36.5779,36.5248,36.5381,161661.0
2015-10-01 15:55:00,55.07,55.23,55.07,55.13,390627.0,36.5315,36.6376,36.5315,36.5713,390627.0
2015-10-02 09:30:00,53.87,54.43,53.72,53.92,209969.0,35.7354,36.1069,35.6359,35.7686,209969.0
2015-10-02 09:35:00,53.97,54.38,53.93,54.31,118716.0,35.8018,36.0737,35.7752,36.0273,118716.0
2015-10-02 09:40:00,54.32,54.87,54.22,54.57,134632.0,36.0339,36.3988,35.9676,36.1998,134632.0
2015-10-02 09:45:00,54.55,54.65,54.37,54.4,89841.0,36.1865,36.2529,36.0671,36.087,89841.0
2015-10-02 09:50:00,54.4,54.4,54.14,54.3,128384.0,36.087,36.087,35.9145,36.0207,128384.0
2015-10-02 09:55:00,54.31,54.66,54.31,54.6,64369.0,36.0273,36.2595,36.0273,36.2197,64369.0
2015-10-02 10:00:00,54.56,54.64,54.38,54.38,79008.0,36.1931,36.2462,36.0737,36.0737,79008.0
2015-10-02 10:05:00,54.36,54.39,54.21,54.36,87499.0,36.0605,36.0804,35.961,36.0605,87499.0
2015-10-02 10:10:00,54.36,54.55,54.35,54.55,88157.0,36.0605,36.1865,36.0538,36.1865,88157.0
2015-10-02 10:15:00,54.55,54.76,54.53,54.57,86294.0,36.1865,36.3258,36.1732,36.1998,86294.0
2015-10-02 10:20:00,54.58,54.73,54.56,54.6,94322.0,36.2064,36.3059,36.1931,36.2197,94322.0
2015-10-02 10:25:00,54.59,54.61,54.49,54.55,69407.0,36.213,36.2263,36.1467,36.1865,69407.0
2015-10-02 10:30:00,54.55,54.85,54.49,54.85,170185.0,36.1865,36.3855,36.1467,36.3855,170185.0
2015-10-02 10:35:00,54.84,54.9,54.75,54.9,56922.0,36.3789,36.4187,36.3192,36.4187,56922.0
2015-10-02 10:40:00,54.91,55.17,54.88,55.15,81474.0,36.4253,36.5978,36.4054,36.5845,81474.0
2015-10-02 10:45:00,55.15,55.19,55.11,55.19,60670.0,36.5845,36.6111,36.558,36.6111,60670.0
2015-10-02 10:50:00,55.18,55.19,55.05,55.13,199371.0,36.6044,36.6111,36.5182,36.5713,199371.0
2015-10-02 10:55:00,55.13,55.22,55.06,55.1,82327.0,36.5713,36.631,36.5248,36.5514,82327.0
2015-10-02 11:00:00,55.1,55.18,55.04,55.18,104467.0,36.5514,36.6044,36.5116,36.6044,104467.0
2015-10-02 11:05:00,55.15,55.35,55.11,55.25,115395.0,36.5845,36.7172,36.558,36.6509,115395.0
2015-10-02 11:10:00,55.26,55.28,55.07,55.09,49775.0,36.6575,36.6708,36.5315,36.5447,49775.0
2015-10-02 11:15:00,55.1,55.11,54.85,54.92,59436.0,36.5514,36.558,36.3855,36.432,59436.0
2015-10-02 11:20:00,54.92,54.93,54.78,54.83,30367.0,36.432,36.4386,36.3391,36.3723,30367.0
2015-10-02 11:25:00,54.82,54.98,54.81,54.85,111593.0,36.3656,36.4718,36.359,36.3855,111593.0
2015-10-02 11:30:00,54.86,54.92,54.81,54.9,96324.0,36.3922,36.432,36.359,36.4187,96324.0
2015-10-02 11:35:00,54.89,54.98,54.83,54.91,116832.0,36.4121,36.4718,36.3723,36.4253,116832.0
2015-10-02 11:40:00,54.9,54.95,54.82,54.84,83362.0,36.4187,36.4519,36.3656,36.3789,83362.0
2015-10-02 11:45:00,54.83,54.9,54.8,54.82,38763.0,36.3723,36.4187,36.3524,36.3656,38763.0
2015-10-02 11:50:00,54.82,54.91,54.76,54.89,63377.0,36.3656,36.4253,36.3258,36.4121,63377.0
2015-10-02 11:55:00,54.87,54.96,54.82,54.93,75238.0,36.3988,36.4585,36.3656,36.4386,75238.0
2015-10-02 12:00:00,54.94,54.98,54.81,54.86,42214.0,36.4452,36.4718,36.359,36.3922,42214.0
2015-10-02 12:05:00,54.85,54.88,54.76,54.81,60532.0,36.3855,36.4054,36.3258,36.359,60532.0
2015-10-02 12:10:00,54.82,54.97,54.82,54.94,79213.0,36.3656,36.4651,36.3656,36.4452,79213.0
2015-10-02 12:15:00,54.96,55.04,54.93,55.03,28915.0,36.4585,36.5116,36.4386,36.5049,28915.0
2015-10-02 12:20:00,55.01,55.14,54.96,55.0,39814.0,36.4917,36.5779,36.4585,36.485,39814.0
2015-10-02 12:25:00,54.98,55.05,54.94,55.02,63785.0,36.4718,36.5182,36.4452,36.4983,63785.0
2015-10-02 12:30:00,55.02,55.24,55.02,55.11,79643.0,36.4983,36.6442,36.4983,36.558,79643.0
2015-10-02 12:35:00,55.1,55.14,55.03,55.03,37680.0,36.5514,36.5779,36.5049,36.5049,37680.0
2015-10-02 12:40:00,55.04,55.09,54.99,55.07,35035.0,36.5116,36.5447,36.4784,36.5315,35035.0
2015-10-02 12:45:00,55.05,55.19,55.04,55.15,87147.0,36.5182,36.6111,36.5116,36.5845,87147.0
2015-10-02 12:50:00,55.15,55.34,55.1,55.26,62040.0,36.5845,36.7106,36.5514,36.6575,62040.0
2015-10-02 12:55:00,55.27,55.28,55.17,55.19,13450.0,36.6641,36.6708,36.5978,36.6111,13450.0
2015-10-02 13:00:00,55.2,55.26,55.15,55.18,38917.0,36.6177,36.6575,36.5845,36.6044,38917.0
2015-10-02 13:05:00,55.19,55.26,55.15,55.24,38257.0,36.6111,36.6575,36.5845,36.6442,38257.0
2015-10-02 13:10:00,55.24,55.37,55.22,55.35,32325.0,36.6442,36.7305,36.631,36.7172,32325.0
2015-10-02 13:15:00,55.34,55.41,55.24,55.26,24505.0,36.7106,36.757,36.6442,36.6575,24505.0
2015-10-02 13:20:00,55.26,55.28,55.17,55.18,43244.0,36.6575,36.6708,36.5978,36.6044,43244.0
2015-10-02 13:25:00,55.18,55.26,55.15,55.16,39629.0,36.6044,36.6575,36.5845,36.5912,39629.0
2015-10-02 13:30:00,55.17,55.27,55.17,55.23,33922.0,36.5978,36.6641,36.5978,36.6376,33922.0
2015-10-02 13:35:00,55.23,55.25,55.05,55.06,22839.0,36.6376,36.6509,36.5182,36.5248,22839.0
2015-10-02 13:40:00,55.06,55.06,54.96,54.96,30626.0,36.5248,36.5248,36.4585,36.4585,30626.0
2015-10-02 13:45:00,54.96,55.12,54.95,55.02,37306.0,36.4585,36.5646,36.4519,36.4983,37306.0
2015-10-02 13:50:00,55.01,55.05,54.92,54.92,40627.0,36.4917,36.5182,36.432,36.432,40627.0
2015-10-02 13:55:00,54.92,55.03,54.86,54.91,40569.0,36.432,36.5049,36.3922,36.4253,40569.0
2015-10-02 14:00:00,54.91,55.05,54.85,54.91,38568.0,36.4253,36.5182,36.3855,36.4253,38568.0
2015-10-02 14:05:00,54.92,55.1,54.87,55.1,37810.0,36.432,36.5514,36.3988,36.5514,37810.0
2015-10-02 14:10:00,55.1,55.1,54.91,54.96,37650.0,36.5514,36.5514,36.4253,36.4585,37650.0
2015-10-02 14:15:00,54.95,55.03,54.89,54.98,40773.0,36.4519,36.5049,36.4121,36.4718,40773.0
2015-10-02 14:20:00,54.97,55.01,54.92,55.01,47586.0,36.4651,36.4917,36.432,36.4917,47586.0
2015-10-02 14:25:00,55.0,55.05,54.97,55.03,96441.0,36.485,36.5182,36.4651,36.5049,96441.0
2015-10-02 14:30:00,55.02,55.1,54.97,54.99,61899.0,36.4983,36.5514,36.4651,36.4784,61899.0
2015-10-02 14:35:00,55.0,55.05,54.95,55.04,41924.0,36.485,36.5182,36.4519,36.5116,41924.0
2015-10-02 14:40:00,55.05,55.06,54.91,55.02,45541.0,36.5182,36.5248,36.4253,36.4983,45541.0
2015-10-02 14:45:00,55.02,55.02,54.95,54.96,52446.0,36.4983,36.4983,36.4519,36.4585,52446.0
2015-10-02 14:50:00,54.97,55.07,54.95,55.04,74897.0,36.4651,36.5315,36.4519,36.5116,74897.0
2015-10-02 14:55:00,55.04,55.09,54.92,54.94,65561.0,36.5116,36.5447,36.432,36.4452,65561.0
2015-10-02 15:00:00,54.94,55.0,54.91,54.97,51160.0,36.4452,36.485,36.4253,36.4651,51160.0
2015-10-02 15:05:00,54.97,55.14,54.96,55.14,58929.0,36.4651,36.5779,36.4585,36.5779,58929.0
2015-10-02 15:10:00,55.14,55.25,55.1,55.2,83507.0,36.5779,36.6509,36.5514,36.6177,83507.0
2015-10-02 15:15:00,55.2,55.4,55.19,55.38,81085.0,36.6177,36.7504,36.6111,36.7371,81085.0
2015-10-02 15:20:00,55.37,55.45,55.33,55.39,75482.0,36.7305,36.7835,36.7039,36.7437,75482.0
2015-10-02 15:25:00,55.4,55.46,55.32,55.42,58800.0,36.7504,36.7902,36.6973,36.7636,58800.0
2015-10-02 15:30:00,55.42,55.5,55.41,55.47,113616.0,36.7636,36.8167,36.757,36.7968,113616.0
2015-10-02 15:35:00,55.47,55.58,55.44,55.44,100275.0,36.7968,36.8698,36.7769,36.7769,100275.0
2015-10-02 15:40:00,55.44,55.48,55.41,55.46,81588.0,36.7769,36.8034,36.757,36.7902,81588.0
2015-10-02 15:45:00,55.46,55.66,55.45,55.66,159883.0,36.7902,36.9228,36.7835,36.9228,159883.0
2015-10-02 15:50:00,55.65,55.72,55.56,55.71,215029.0,36.9162,36.9627,36.8565,36.956,215029.0
2015-10-02 15:55:00,55.71,55.85,55.63,55.81,446685.0,36.956,37.0489,36.9029,37.0224,446685.0
2015-10-05 09:30:00,56.39,56.82,56.19,56.58,211244.0,37.4071,37.6924,37.2744,37.5331,211244.0
2015-10-05 09:35:00,56.57,56.74,56.36,56.56,149473.0,37.5265,37.6393,37.3872,37.5199,149473.0
2015-10-05 09:40:00,56.56,56.6,56.31,56.58,209592.0,37.5199,37.5464,37.354,37.5331,209592.0
2015-10-05 09:45:00,56.58,56.71,56.52,56.63,112618.0,37.5331,37.6194,37.4933,37.5663,112618.0
2015-10-05 09:50:00,56.63,56.75,56.6,56.69,130285.0,37.5663,37.6459,37.5464,37.6061,130285.0
2015-10-05 09:55:00,56.68,56.95,56.68,56.86,141953.0,37.5995,37.7786,37.5995,37.7189,141953.0
2015-10-05 10:00:00,56.85,56.92,56.5,56.56,81423.0,37.7123,37.7587,37.4801,37.5199,81423.0
2015-10-05 10:05:00,56.55,56.67,56.51,56.55,101336.0,37.5132,37.5928,37.4867,37.5132,101336.0
2015-10-05 10:10:00,56.55,56.63,56.41,56.53,155611.0,37.5132,37.5663,37.4204,37.5,155611.0
2015-10-05 10:15:00,56.53,56.58,56.37,56.39,123525.0,37.5,37.5331,37.3938,37.4071,123525.0
2015-10-05 10:20:00,56.38,56.54,56.37,56.48,69841.0,37.4005,37.5066,37.3938,37.4668,69841.0
2015-10-05 10:25:00,56.48,56.52,56.29,56.31,74693.0,37.4668,37.4933,37.3408,37.354,74693.0
2015-10-05 10:30:00,56.31,56.36,56.07,56.07,65318.0,37.354,37.3872,37.1948,37.1948,65318.0
2015-10-05 10:35:00,56.07,56.16,56.04,56.05,119627.0,37.1948,37.2545,37.1749,37.1816,119627.0
2015-10-05 10:40:00,56.05,56.05,55.94,55.95,81167.0,37.1816,37.1816,37.1086,37.1152,81167.0
2015-10-05 10:45:00,55.95,56.0,55.85,55.93,55043.0,37.1152,37.1484,37.0489,37.102,55043.0
2015-10-05 10:50:00,55.96,56.01,55.85,55.97,45699.0,37.1219,37.155,37.0489,37.1285,45699.0
2015-10-05 10:55:00,55.98,55.99,55.89,55.98,31749.0,37.1351,37.1418,37.0754,37.1351,31749.0
2015-10-05 11:00:00,55.98,56.0,55.94,55.97,65564.0,37.1351,37.1484,37.1086,37.1285,65564.0
2015-10-05 11:05:00,55.96,56.03,55.88,55.88,49914.0,37.1219,37.1683,37.0688,37.0688,49914.0
2015-10-05 11:10:00,55.88,55.96,55.86,55.93,41322.0,37.0688,37.1219,37.0555,37.102,41322.0
2015-10-05 11:15:00,55.93,56.01,55.88,55.92,79122.0,37.102,37.155,37.0688,37.0953,79122.0
2015-10-05 11:20:00,55.92,55.93,55.83,55.9,86510.0,37.0953,37.102,37.0356,37.0821,86510.0
2015-10-05 11:25:00,55.9,55.99,55.77,55.82,108965.0,37.0821,37.1418,36.9958,37.029,108965.0
2015-10-05 11:30:00,55.82,55.93,55.75,55.79,76379.0,37.029,37.102,36.9826,37.0091,76379.0
2015-10-05 11:35:00,55.78,55.81,55.63,55.63,58340.0,37.0025,37.0224,36.9029,36.9029,58340.0
2015-10-05 11:40:00,55.62,55.76,55.62,55.64,49658.0,36.8963,36.9892,36.8963,36.9096,49658.0
2015-10-05 11:45:00,55.65,55.71,55.61,55.64,61115.0,36.9162,36.956,36.8897,36.9096,61115.0
2015-10-05 11:50:00,55.64,55.68,55.54,55.54,61231.0,36.9096,36.9361,36.8432,36.8432,61231.0
2015-10-05 11:55:00,55.53,55.58,55.45,55.58,92876.0,36.8366,36.8698,36.7835,36.8698,92876.0
2015-10-05 12:00:00,55.57,55.57,55.44,55.48,67085.0,36.8631,36.8631,36.7769,36.8034,67085.0
2015-10-05 12:05:00,55.49,55.69,55.49,55.56,79903.0,36.8101,36.9428,36.8101,36.8565,79903.0
2015-10-05 12:10:00,55.54,55.56,55.47,55.52,39140.0,36.8432,36.8565,36.7968,36.83,39140.0
2015-10-05 12:15:00,55.52,55.65,55.44,55.64,68860.0,36.83,36.9162,36.7769,36.9096,68860.0
2015-10-05 12:20:00,55.65,55.67,55.59,55.65,83796.0,36.9162,36.9295,36.8764,36.9162,83796.0
2015-10-05 12:25:00,55.65,55.72,55.63,55.72,83507.0,36.9162,36.9627,36.9029,36.9627,83507.0
2015-10-05 12:30:00,55.71,55.73,55.63,55.64,64006.0,36.956,36.9693,36.9029,36.9096,64006.0
2015-10-05 12:35:00,55.63,55.8,55.63,55.79,76254.0,36.9029,37.0157,36.9029,37.0091,76254.0
2015-10-05 12:40:00,55.79,55.79,55.69,55.77,54939.0,37.0091,37.0091,36.9428,36.9958,54939.0
2015-10-05 12:45:00,55.76,55.85,55.75,55.84,51009.0,36.9892,37.0489,36.9826,37.0423,51009.0
2015-10-05 12:50:00,55.84,55.86,55.78,55.79,77161.0,37.0423,37.0555,37.0025,37.0091,77161.0
2015-10-05 12:55:00,55.8,55.81,55.71,55.76,70909.0,37.0157,37.0224,36.956,36.9892,70909.0
2015-10-05 13:00:00,55.76,55.82,55.74,55.81,56190.0,36.9892,37.029,36.9759,37.0224,56190.0
2015-10-05 13:05:00,55.8,55.91,55.8,55.9,72077.0,37.0157,37.0887,37.0157,37.0821,72077.0
2015-10-05 13:10:00,55.89,55.99,55.88,55.99,63262.0,37.0754,37.1418,37.0688,37.1418,63262.0
2015-10-05 13:15:00,55.98,56.14,55.98,56.1,106943.0,37.1351,37.2413,37.1351,37.2147,106943.0
2015-10-05 13:20:00,56.11,56.16,56.05,56.1,71006.0,37.2214,37.2545,37.1816,37.2147,71006.0
2015-10-05 13:25:00,56.1,56.17,56.06,56.09,58386.0,37.2147,37.2612,37.1882,37.2081,58386.0
2015-10-05 13:30:00,56.08,56.24,56.07,56.19,79848.0,37.2015,37.3076,37.1948,37.2744,79848.0
2015-10-05 13:35:00,56.19,56.26,56.14,56.25,58462.0,37.2744,37.3209,37.2413,37.3142,58462.0
2015-10-05 13:40:00,56.25,56.32,56.18,56.31,59666.0,37.3142,37.3607,37.2678,37.354,59666.0
2015-10-05 13:45:00,56.32,56.43,56.32,56.33,85137.0,37.3607,37.4336,37.3607,37.3673,85137.0
2015-10-05 13:50:00,56.33,56.38,56.24,56.37,63727.0,37.3673,37.4005,37.3076,37.3938,63727.0
2015-10-05 13:55:00,56.37,56.43,56.31,56.42,63334.0,37.3938,37.4336,37.354,37.427,63334.0
2015-10-05 14:00:00,56.43,56.54,56.43,56.51,102288.0,37.4336,37.5066,37.4336,37.4867,102288.0
2015-10-05 14:05:00,56.51,56.57,56.43,56.46,96479.0,37.4867,37.5265,37.4336,37.4535,96479.0
2015-10-05 14:10:00,56.47,56.51,56.4,56.41,83993.0,37.4602,37.4867,37.4137,37.4204,83993.0
2015-10-05 14:15:00,56.4,56.48,56.37,56.47,58874.0,37.4137,37.4668,37.3938,37.4602,58874.0
2015-10-05 14:20:00,56.47,56.53,56.46,56.5,72541.0,37.4602,37.5,37.4535,37.4801,72541.0
2015-10-05 14:25:00,56.51,56.55,56.42,56.46,77828.0,37.4867,37.5132,37.427,37.4535,77828.0
2015-10-05 14:30:00,56.46,56.57,56.44,56.44,87070.0,37.4535,37.5265,37.4403,37.4403,87070.0
2015-10-05 14:35:00,56.43,56.45,56.36,56.36,84682.0,37.4336,37.4469,37.3872,37.3872,84682.0
2015-10-05 14:40:00,56.37,56.44,56.33,56.34,68758.0,37.3938,37.4403,37.3673,37.3739,68758.0
2015-10-05 14:45:00,56.35,56.4,56.32,56.37,99435.0,37.3806,37.4137,37.3607,37.3938,99435.0
2015-10-05 14:50:00,56.36,56.51,56.36,56.48,106806.0,37.3872,37.4867,37.3872,37.4668,106806.0
2015-10-05 14:55:00,56.47,56.63,56.44,56.61,108658.0,37.4602,37.5663,37.4403,37.553,108658.0
2015-10-05 15:00:00,56.6,56.7,56.51,56.7,131642.0,37.5464,37.6127,37.4867,37.6127,131642.0
2015-10-05 15:05:00,56.69,56.8,56.65,56.78,137735.0,37.6061,37.6791,37.5796,37.6658,137735.0
2015-10-05 15:10:00,56.78,56.79,56.62,56.66,110406.0,37.6658,37.6725,37.5597,37.5862,110406.0
2015-10-05 15:15:00,56.66,56.67,56.51,56.52,120268.0,37.5862,37.5928,37.4867,37.4933,120268.0
2015-10-05 15:20:00,56.52,56.58,56.45,56.55,116973.0,37.4933,37.5331,37.4469,37.5132,116973.0
2015-10-05 15:25:00,56.55,56.6,56.51,56.58,84190.0,37.5132,37.5464,37.4867,37.5331,84190.0
2015-10-05 15:30:00,56.58,56.78,56.57,56.71,128122.0,37.5331,37.6658,37.5265,37.6194,128122.0
2015-10-05 15:35:00,56.71,56.72,56.53,56.55,152728.0,37.6194,37.626,37.5,37.5132,152728.0
2015-10-05 15:40:00,56.54,56.64,56.5,56.62,170149.0,37.5066,37.5729,37.4801,37.5597,170149.0
2015-10-05 15:45:00,56.61,56.65,56.56,56.65,185773.0,37.553,37.5796,37.5199,37.5796,185773.0
2015-10-05 15:50:00,56.65,56.76,56.64,56.72,247444.0,37.5796,37.6525,37.5729,37.626,247444.0
2015-10-05 15:55:00,56.72,56.73,56.62,56.67,382855.0,37.626,37.6326,37.5597,37.5928,382855.0
2015-10-06 09:30:00,56.26,56.52,56.1,56.11,164315.0,37.3209,37.4933,37.2147,37.2214,164315.0
2015-10-06 09:35:00,56.12,56.22,56.0,56.15,140087.0,37.228,37.2943,37.1484,37.2479,140087.0
2015-10-06 09:40:00,56.15,56.19,55.95,56.04,88099.0,37.2479,37.2744,37.1152,37.1749,88099.0
2015-10-06 09:45:00,56.03,56.42,56.02,56.25,158000.0,37.1683,37.427,37.1617,37.3142,158000.0
2015-10-06 09:50:00,56.24,56.4,56.2,56.39,73660.0,37.3076,37.4137,37.2811,37.4071,73660.0
2015-10-06 09:55:00,56.38,56.67,56.31,56.67,94132.0,37.4005,37.5928,37.354,37.5928,94132.0
2015-10-06 10:00:00,56.67,56.67,56.26,56.26,49873.0,37.5928,37.5928,37.3209,37.3209,49873.0
2015-10-06 10:05:00,56.28,56.3,55.98,56.09,70518.0,37.3341,37.3474,37.1351,37.2081,70518.0
2015-10-06 10:10:00,56.09,56.18,55.94,56.08,119125.0,37.2081,37.2678,37.1086,37.2015,119125.0
2015-10-06 10:15:00,56.08,56.08,55.91,55.95,107453.0,37.2015,37.2015,37.0887,37.1152,107453.0
2015-10-06 10:20:00,55.95,56.09,55.92,55.95,309711.0,37.1152,37.2081,37.0953,37.1152,309711.0
2015-10-06 10:25:00,55.96,56.01,55.81,55.84,225704.0,37.1219,37.155,37.0224,37.0423,225704.0
2015-10-06 10:30:00,55.85,56.08,55.84,56.01,87956.0,37.0489,37.2015,37.0423,37.155,87956.0
2015-10-06 10:35:00,56.0,56.05,55.89,56.03,141680.0,37.1484,37.1816,37.0754,37.1683,141680.0
2015-10-06 10:40:00,56.04,56.08,55.99,56.0,103326.0,37.1749,37.2015,37.1418,37.1484,103326.0
2015-10-06 10:45:00,56.0,56.06,55.9,55.92,66753.0,37.1484,37.1882,37.0821,37.0953,66753.0
2015-10-06 10:50:00,55.92,56.06,55.84,56.01,120212.0,37.0953,37.1882,37.0423,37.155,120212.0
2015-10-06 10:55:00,56.0,56.01,55.91,56.0,77261.0,37.1484,37.155,37.0887,37.1484,77261.0
2015-10-06 11:00:00,56.0,56.01,55.87,55.92,82568.0,37.1484,37.155,37.0622,37.0953,82568.0
2015-10-06 11:05:00,55.93,56.0,55.84,55.99,58521.0,37.102,37.1484,37.0423,37.1418,58521.0
2015-10-06 11:10:00,55.98,55.98,55.69,55.74,56833.0,37.1351,37.1351,36.9428,36.9759,56833.0
2015-10-06 11:15:00,55.72,55.8,55.69,55.78,55298.0,36.9627,37.0157,36.9428,37.0025,55298.0
2015-10-06 11:20:00,55.78,55.81,55.67,55.71,65021.0,37.0025,37.0224,36.9295,36.956,65021.0
2015-10-06 11:25:00,55.71,55.71,55.43,55.53,163641.0,36.956,36.956,36.7703,36.8366,163641.0
2015-10-06 11:30:00,55.53,55.53,54.85,54.95,264781.0,36.8366,36.8366,36.3855,36.4519,264781.0
2015-10-06 11:35:00,54.94,54.95,54.55,54.6,203019.0,36.4452,36.4519,36.1865,36.2197,203019.0
2015-10-06 11:40:00,54.59,54.65,54.47,54.59,118178.0,36.213,36.2529,36.1334,36.213,118178.0
2015-10-06 11:45:00,54.6,54.65,54.34,54.35,95838.0,36.2197,36.2529,36.0472,36.0538,95838.0
2015-10-06 11:50:00,54.35,54.43,54.26,54.36,142110.0,36.0538,36.1069,35.9941,36.0605,142110.0
2015-10-06 11:55:00,54.36,54.36,54.01,54.04,172083.0,36.0605,36.0605,35.8283,35.8482,172083.0
2015-10-06 12:00:00,54.04,54.23,53.96,54.21,236147.0,35.8482,35.9742,35.7951,35.961,236147.0
2015-10-06 12:05:00,54.2,54.54,54.18,54.47,142582.0,35.9543,36.1799,35.9411,36.1334,142582.0
2015-10-06 12:10:00,54.47,54.61,54.46,54.56,117063.0,36.1334,36.2263,36.1268,36.1931,117063.0
2015-10-06 12:15:00,54.56,54.63,54.41,54.44,60965.0,36.1931,36.2396,36.0936,36.1135,60965.0
2015-10-06 12:20:00,54.44,54.75,54.44,54.64,74694.0,36.1135,36.3192,36.1135,36.2462,74694.0
2015-10-06 12:25:00,54.65,54.68,54.43,54.43,59955.0,36.2529,36.2728,36.1069,36.1069,59955.0
2015-10-06 12:30:00,54.42,54.43,54.16,54.19,105162.0,36.1003,36.1069,35.9278,35.9477,105162.0
2015-10-06 12:35:00,54.17,54.18,54.01,54.16,89572.0,35.9344,35.9411,35.8283,35.9278,89572.0
2015-10-06 12:40:00,54.17,54.26,54.15,54.23,92128.0,35.9344,35.9941,35.9212,35.9742,92128.0
2015-10-06 12:45:00,54.23,54.39,54.21,54.28,77453.0,35.9742,36.0804,35.961,36.0074,77453.0
2015-10-06 12:50:00,54.28,54.63,54.27,54.57,217660.0,36.0074,36.2396,36.0008,36.1998,217660.0
2015-10-06 12:55:00,54.58,54.69,54.58,54.66,47598.0,36.2064,36.2794,36.2064,36.2595,47598.0
2015-10-06 13:00:00,54.66,54.72,54.59,54.6,43303.0,36.2595,36.2993,36.213,36.2197,43303.0
2015-10-06 13:05:00,54.59,54.66,54.5,54.58,37429.0,36.213,36.2595,36.1533,36.2064,37429.0
2015-10-06 13:10:00,54.59,54.92,54.55,54.89,49220.0,36.213,36.432,36.1865,36.4121,49220.0
2015-10-06 13:15:00,54.89,54.96,54.86,54.9,33407.0,36.4121,36.4585,36.3922,36.4187,33407.0
2015-10-06 13:20:00,54.92,55.06,54.9,55.04,50513.0,36.432,36.5248,36.4187,36.5116,50513.0
2015-10-06 13:25:00,55.04,55.17,55.02,55.05,46604.0,36.5116,36.5978,36.4983,36.5182,46604.0
2015-10-06 13:30:00,55.05,55.06,54.88,54.88,50273.0,36.5182,36.5248,36.4054,36.4054,50273.0
2015-10-06 13:35:00,54.88,54.91,54.86,54.88,56694.0,36.4054,36.4253,36.3922,36.4054,56694.0
2015-10-06 13:40:00,54.89,54.91,54.74,54.74,42580.0,36.4121,36.4253,36.3126,36.3126,42580.0
2015-10-06 13:45:00,54.74,54.75,54.64,54.72,45201.0,36.3126,36.3192,36.2462,36.2993,45201.0
2015-10-06 13:50:00,54.72,54.81,54.6,54.81,70671.0,36.2993,36.359,36.2197,36.359,70671.0
2015-10-06 13:55:00,54.81,54.98,54.76,54.91,47910.0,36.359,36.4718,36.3258,36.4253,47910.0
2015-10-06 14:00:00,54.89,54.99,54.86,54.89,58682.0,36.4121,36.4784,36.3922,36.4121,58682.0
2015-10-06 14:05:00,54.88,54.91,54.83,54.85,71769.0,36.4054,36.4253,36.3723,36.3855,71769.0
2015-10-06 14:10:00,54.84,55.09,54.83,55.09,55345.0,36.3789,36.5447,36.3723,36.5447,55345.0
2015-10-06 14:15:00,55.1,55.17,55.05,55.13,79543.0,36.5514,36.5978,36.5182,36.5713,79543.0
2015-10-06 14:20:00,55.13,55.15,55.06,55.09,53754.0,36.5713,36.5845,36.5248,36.5447,53754.0
2015-10-06 14:25:00,55.09,55.15,55.07,55.14,76582.0,36.5447,36.5845,36.5315,36.5779,76582.0
2015-10-06 14:30:00,55.14,55.21,55.04,55.15,70389.0,36.5779,36.6243,36.5116,36.5845,70389.0
2015-10-06 14:35:00,55.14,55.17,55.07,55.13,184674.0,36.5779,36.5978,36.5315,36.5713,184674.0
2015-10-06 14:40:00,55.13,55.14,54.98,55.04,72916.0,36.5713,36.5779,36.4718,36.5116,72916.0
2015-10-06 14:45:00,55.05,55.16,54.99,55.14,107666.0,36.5182,36.5912,36.4784,36.5779,107666.0
2015-10-06 14:50:00,55.15,55.2,55.08,55.12,54078.0,36.5845,36.6177,36.5381,36.5646,54078.0
2015-10-06 14:55:00,55.12,55.14,54.94,55.0,47142.0,36.5646,36.5779,36.4452,36.485,47142.0
2015-10-06 15:00:00,55.0,55.2,54.99,55.18,62202.0,36.485,36.6177,36.4784,36.6044,62202.0
2015-10-06 15:05:00,55.19,55.25,55.12,55.17,69716.0,36.6111,36.6509,36.5646,36.5978,69716.0
2015-10-06 15:10:00,55.16,55.19,55.0,55.02,81093.0,36.5912,36.6111,36.485,36.4983,81093.0
2015-10-06 15:15:00,55.02,55.19,54.96,55.14,57139.0,36.4983,36.6111,36.4585,36.5779,57139.0
2015-10-06 15:20:00,55.14,55.27,55.04,55.25,79384.0,36.5779,36.6641,36.5116,36.6509,79384.0
2015-10-06 15:25:00,55.25,55.31,55.17,55.27,73079.0,36.6509,36.6907,36.5978,36.6641,73079.0
2015-10-06 15:30:00,55.27,55.39,55.26,55.28,127006.0,36.6641,36.7437,36.6575,36.6708,127006.0
2015-10-06 15:35:00,55.28,55.3,55.09,55.12,93041.0,36.6708,36.684,36.5447,36.5646,93041.0
2015-10-06 15:40:00,55.12,55.2,55.07,55.11,96582.0,36.5646,36.6177,36.5315,36.558,96582.0
2015-10-06 15:45:00,55.11,55.25,55.1,55.21,122753.0,36.558,36.6509,36.5514,36.6243,122753.0
2015-10-06 15:50:00,55.21,55.22,55.14,55.2,128736.0,36.6243,36.631,36.5779,36.6177,128736.0
2015-10-06 15:55:00,55.2,55.2,55.02,55.09,294565.0,36.6177,36.6177,36.4983,36.5447,294565.0
2015-10-07 09:30:00,54.85,55.1,54.21,54.27,238088.0,36.3855,36.5514,35.961,36.0008,238088.0
2015-10-07 09:35:00,54.27,54.34,53.91,54.01,238178.0,36.0008,36.0472,35.762,35.8283,238178.0
2015-10-07 09:40:00,54.01,54.79,53.98,54.79,238985.0,35.8283,36.3457,35.8084,36.3457,238985.0
2015-10-07 09:45:00,54.74,55.3,54.74,55.16,213969.0,36.3126,36.684,36.3126,36.5912,213969.0
2015-10-07 09:50:00,55.13,55.32,55.04,55.19,129616.0,36.5713,36.6973,36.5116,36.6111,129616.0
2015-10-07 09:55:00,55.21,55.48,55.06,55.3,101761.0,36.6243,36.8034,36.5248,36.684,101761.0
2015-10-07 10:00:00,55.33,55.54,55.2,55.23,114016.0,36.7039,36.8432,36.6177,36.6376,114016.0
2015-10-07 10:05:00,55.24,55.25,54.99,55.01,90948.0,36.6442,36.6509,36.4784,36.4917,90948.0
2015-10-07 10:10:00,55.03,55.29,54.96,55.28,146770.0,36.5049,36.6774,36.4585,36.6708,146770.0
2015-10-07 10:15:00,55.3,55.39,55.17,55.17,99931.0,36.684,36.7437,36.5978,36.5978,99931.0
2015-10-07 10:20:00,55.17,55.17,54.85,54.89,70036.0,36.5978,36.5978,36.3855,36.4121,70036.0
2015-10-07 10:25:00,54.88,55.2,54.86,55.09,115806.0,36.4054,36.6177,36.3922,36.5447,115806.0
2015-10-07 10:30:00,55.07,55.37,55.06,55.33,113956.0,36.5315,36.7305,36.5248,36.7039,113956.0
2015-10-07 10:35:00,55.33,55.51,55.28,55.46,124195.0,36.7039,36.8233,36.6708,36.7902,124195.0
2015-10-07 10:40:00,55.46,55.67,55.44,55.66,135852.0,36.7902,36.9295,36.7769,36.9228,135852.0
2015-10-07 10:45:00,55.66,55.73,55.51,55.55,88507.0,36.9228,36.9693,36.8233,36.8499,88507.0
2015-10-07 10:50:00,55.56,55.59,55.39,55.51,66402.0,36.8565,36.8764,36.7437,36.8233,66402.0
2015-10-07 10:55:00,55.51,55.58,55.45,55.52,60265.0,36.8233,36.8698,36.7835,36.83,60265.0
2015-10-07 11:00:00,55.51,55.6,55.39,55.57,79759.0,36.8233,36.883,36.7437,36.8631,79759.0
2015-10-07 11:05:00,55.58,55.99,55.57,55.98,146497.0,36.8698,37.1418,36.8631,37.1351,146497.0
2015-10-07 11:10:00,55.98,56.05,55.75,55.94,115714.0,37.1351,37.1816,36.9826,37.1086,115714.0
2015-10-07 11:15:00,55.92,56.1,55.88,56.0,168755.0,37.0953,37.2147,37.0688,37.1484,168755.0
2015-10-07 11:20:00,56.0,56.06,55.89,55.95,123951.0,37.1484,37.1882,37.0754,37.1152,123951.0
2015-10-07 11:25:00,55.96,55.96,55.63,55.72,205698.0,37.1219,37.1219,36.9029,36.9627,205698.0
2015-10-07 11:30:00,55.68,55.93,55.65,55.89,69515.0,36.9361,37.102,36.9162,37.0754,69515.0
2015-10-07 11:35:00,55.87,55.98,55.79,55.94,53435.0,37.0622,37.1351,37.0091,37.1086,53435.0
2015-10-07 11:40:00,55.96,56.02,55.83,55.85,67818.0,37.1219,37.1617,37.0356,37.0489,67818.0
2015-10-07 11:45:00,55.85,56.0,55.81,55.87,86602.0,37.0489,37.1484,37.0224,37.0622,86602.0
2015-10-07 11:50:00,55.87,56.12,55.87,56.06,74856.0,37.0622,37.228,37.0622,37.1882,74856.0
2015-10-07 11:55:00,56.07,56.19,56.04,56.11,86179.0,37.1948,37.2744,37.1749,37.2214,86179.0
2015-10-07 12:00:00,56.12,56.12,56.0,56.05,92512.0,37.228,37.228,37.1484,37.1816,92512.0
2015-10-07 12:05:00,56.05,56.13,56.0,56.03,85560.0,37.1816,37.2346,37.1484,37.1683,85560.0
2015-10-07 12:10:00,56.04,56.12,55.93,55.95,75213.0,37.1749,37.228,37.102,37.1152,75213.0
2015-10-07 12:15:00,55.95,56.12,55.94,56.11,77191.0,37.1152,37.228,37.1086,37.2214,77191.0
2015-10-07 12:20:00,56.1,56.18,56.0,56.0,59607.0,37.2147,37.2678,37.1484,37.1484,59607.0
2015-10-07 12:25:00,56.01,56.03,55.9,55.95,57042.0,37.155,37.1683,37.0821,37.1152,57042.0
2015-10-07 12:30:00,55.95,56.07,55.93,56.01,65893.0,37.1152,37.1948,37.102,37.155,65893.0
2015-10-07 12:35:00,56.02,56.03,55.96,56.03,68656.0,37.1617,37.1683,37.1219,37.1683,68656.0
2015-10-07 12:40:00,56.03,56.17,55.91,56.15,69378.0,37.1683,37.2612,37.0887,37.2479,69378.0
2015-10-07 12:45:00,56.15,56.15,56.03,56.09,32682.0,37.2479,37.2479,37.1683,37.2081,32682.0
2015-10-07 12:50:00,56.09,56.1,56.0,56.07,62306.0,37.2081,37.2147,37.1484,37.1948,62306.0
2015-10-07 12:55:00,56.07,56.09,55.99,56.05,51961.0,37.1948,37.2081,37.1418,37.1816,51961.0
2015-10-07 13:00:00,56.05,56.07,55.99,56.02,71539.0,37.1816,37.1948,37.1418,37.1617,71539.0
2015-10-07 13:05:00,56.02,56.09,55.96,56.08,109448.0,37.1617,37.2081,37.1219,37.2015,109448.0
2015-10-07 13:10:00,56.07,56.14,56.01,56.04,51510.0,37.1948,37.2413,37.155,37.1749,51510.0
2015-10-07 13:15:00,56.04,56.07,55.93,55.93,44123.0,37.1749,37.1948,37.102,37.102,44123.0
2015-10-07 13:20:00,55.92,56.01,55.89,55.97,41184.0,37.0953,37.155,37.0754,37.1285,41184.0
2015-10-07 13:25:00,55.97,56.0,55.91,55.95,57059.0,37.1285,37.1484,37.0887,37.1152,57059.0
2015-10-07 13:30:00,55.96,56.09,55.95,56.07,52269.0,37.1219,37.2081,37.1152,37.1948,52269.0
2015-10-07 13:35:00,56.07,56.15,56.02,56.13,51766.0,37.1948,37.2479,37.1617,37.2346,51766.0
2015-10-07 13:40:00,56.13,56.18,56.02,56.16,49653.0,37.2346,37.2678,37.1617,37.2545,49653.0
2015-10-07 13:45:00,56.16,56.22,56.1,56.15,68521.0,37.2545,37.2943,37.2147,37.2479,68521.0
2015-10-07 13:50:00,56.15,56.15,56.02,56.09,270433.0,37.2479,37.2479,37.1617,37.2081,270433.0
2015-10-07 13:55:00,56.11,56.17,56.03,56.14,101001.0,37.2214,37.2612,37.1683,37.2413,101001.0
2015-10-07 14:00:00,56.14,56.45,56.14,56.43,74174.0,37.2413,37.4469,37.2413,37.4336,74174.0
2015-10-07 14:05:00,56.44,56.55,56.39,56.39,99570.0,37.4403,37.5132,37.4071,37.4071,99570.0
2015-10-07 14:10:00,56.39,56.46,56.31,56.42,228078.0,37.4071,37.4535,37.354,37.427,228078.0
2015-10-07 14:15:00,56.43,56.51,56.4,56.46,176634.0,37.4336,37.4867,37.4137,37.4535,176634.0
2015-10-07 14:20:00,56.46,56.47,56.29,56.34,176727.0,37.4535,37.4602,37.3408,37.3739,176727.0
2015-10-07 14:25:00,56.34,56.38,56.24,56.37,82389.0,37.3739,37.4005,37.3076,37.3938,82389.0
2015-10-07 14:30:00,56.37,56.44,56.24,56.28,84062.0,37.3938,37.4403,37.3076,37.3341,84062.0
2015-10-07 14:35:00,56.29,56.38,56.18,56.18,128343.0,37.3408,37.4005,37.2678,37.2678,128343.0
2015-10-07 14:40:00,56.17,56.26,56.12,56.18,92355.0,37.2612,37.3209,37.228,37.2678,92355.0
2015-10-07 14:45:00,56.2,56.2,55.97,55.98,98243.0,37.2811,37.2811,37.1285,37.1351,98243.0
2015-10-07 14:50:00,55.98,56.02,55.66,55.75,119325.0,37.1351,37.1617,36.9228,36.9826,119325.0
2015-10-07 14:55:00,55.75,55.75,55.64,55.65,133792.0,36.9826,36.9826,36.9096,36.9162,133792.0
2015-10-07 15:00:00,55.66,55.75,55.59,55.64,87809.0,36.9228,36.9826,36.8764,36.9096,87809.0
2015-10-07 15:05:00,55.63,55.69,55.46,55.48,108961.0,36.9029,36.9428,36.7902,36.8034,108961.0
2015-10-07 15:10:00,55.47,55.59,55.46,55.51,106997.0,36.7968,36.8764,36.7902,36.8233,106997.0
2015-10-07 15:15:00,55.51,55.68,55.47,55.58,198394.0,36.8233,36.9361,36.7968,36.8698,198394.0
2015-10-07 15:20:00,55.58,55.58,55.41,55.47,109689.0,36.8698,36.8698,36.757,36.7968,109689.0
2015-10-07 15:25:00,55.47,55.51,55.35,55.41,129776.0,36.7968,36.8233,36.7172,36.757,129776.0
2015-10-07 15:30:00,55.41,55.49,55.37,55.41,194529.0,36.757,36.8101,36.7305,36.757,194529.0
2015-10-07 15:35:00,55.41,55.48,55.39,55.44,201966.0,36.757,36.8034,36.7437,36.7769,201966.0
2015-10-07 15:40:00,55.44,55.47,55.34,55.37,180406.0,36.7769,36.7968,36.7106,36.7305,180406.0
2015-10-07 15:45:00,55.36,55.37,55.25,55.27,273158.0,36.7238,36.7305,36.6509,36.6641,273158.0
2015-10-07 15:50:00,55.26,55.34,55.24,55.32,257904.0,36.6575,36.7106,36.6442,36.6973,257904.0
2015-10-07 15:55:00,55.33,55.63,55.32,55.62,536778.0,36.7039,36.9029,36.6973,36.8963,536778.0
2015-10-08 09:30:00,55.13,55.28,55.02,55.17,123646.0,36.5713,36.6708,36.4983,36.5978,123646.0
2015-10-08 09:35:00,55.16,55.21,54.8,55.08,100955.0,36.5912,36.6243,36.3524,36.5381,100955.0
2015-10-08 09:40:00,55.09,55.15,54.93,55.06,69574.0,36.5447,36.5845,36.4386,36.5248,69574.0
2015-10-08 09:45:00,55.05,55.37,55.05,55.27,49519.0,36.5182,36.7305,36.5182,36.6641,49519.0
2015-10-08 09:50:00,55.26,55.32,54.81,54.86,118710.0,36.6575,36.6973,36.359,36.3922,118710.0
2015-10-08 09:55:00,54.88,55.21,54.85,55.18,77455.0,36.4054,36.6243,36.3855,36.6044,77455.0
2015-10-08 10:00:00,55.2,55.49,55.19,55.48,294663.0,36.6177,36.8101,36.6111,36.8034,294663.0
2015-10-08 10:05:00,55.47,55.48,55.35,55.4,90968.0,36.7968,36.8034,36.7172,36.7504,90968.0
2015-10-08 10:10:00,55.41,55.42,55.21,55.23,59737.0,36.757,36.7636,36.6243,36.6376,59737.0
2015-10-08 10:15:00,55.25,55.34,55.08,55.13,50917.0,36.6509,36.7106,36.5381,36.5713,50917.0
2015-10-08 10:20:00,55.11,55.12,54.8,54.82,108935.0,36.558,36.5646,36.3524,36.3656,108935.0
2015-10-08 10:25:00,54.83,55.04,54.83,54.85,56270.0,36.3723,36.5116,36.3723,36.3855,56270.0
2015-10-08 10:30:00,54.85,54.99,54.8,54.93,87045.0,36.3855,36.4784,36.3524,36.4386,87045.0
2015-10-08 10:35:00,54.93,55.1,54.93,55.07,133632.0,36.4386,36.5514,36.4386,36.5315,133632.0
2015-10-08 10:40:00,55.08,55.15,55.02,55.11,125079.0,36.5381,36.5845,36.4983,36.558,125079.0
2015-10-08 10:45:00,55.12,55.29,55.11,55.28,149239.0,36.5646,36.6774,36.558,36.6708,149239.0
2015-10-08 10:50:00,55.26,55.37,55.25,55.3,60116.0,36.6575,36.7305,36.6509,36.684,60116.0
2015-10-08 10:55:00,55.3,55.42,55.29,55.36,87681.0,36.684,36.7636,36.6774,36.7238,87681.0
2015-10-08 11:00:00,55.35,55.41,55.29,55.31,113861.0,36.7172,36.757,36.6774,36.6907,113861.0
2015-10-08 11:05:00,55.31,55.31,55.16,55.18,128453.0,36.6907,36.6907,36.5912,36.6044,128453.0
2015-10-08 11:10:00,55.18,55.24,55.06,55.06,106287.0,36.6044,36.6442,36.5248,36.5248,106287.0
2015-10-08 11:15:00,55.05,55.28,55.01,55.23,133549.0,36.5182,36.6708,36.4917,36.6376,133549.0
2015-10-08 11:20:00,55.22,55.25,55.05,55.11,72309.0,36.631,36.6509,36.5182,36.558,72309.0
2015-10-08 11:25:00,55.11,55.26,55.09,55.22,42745.0,36.558,36.6575,36.5447,36.631,42745.0
2015-10-08 11:30:00,55.22,55.32,55.2,55.25,43165.0,36.631,36.6973,36.6177,36.6509,43165.0
2015-10-08 11:35:00,55.23,55.23,55.15,55.18,44202.0,36.6376,36.6376,36.5845,36.6044,44202.0
2015-10-08 11:40:00,55.17,55.27,55.17,55.26,38999.0,36.5978,36.6641,36.5978,36.6575,38999.0
2015-10-08 11:45:00,55.25,55.32,55.2,55.29,43188.0,36.6509,36.6973,36.6177,36.6774,43188.0
2015-10-08 11:50:00,55.3,55.51,55.3,55.36,99384.0,36.684,36.8233,36.684,36.7238,99384.0
2015-10-08 11:55:00,55.36,55.54,55.35,55.51,63729.0,36.7238,36.8432,36.7172,36.8233,63729.0
2015-10-08 12:00:00,55.51,55.51,55.37,55.37,45577.0,36.8233,36.8233,36.7305,36.7305,45577.0
2015-10-08 12:05:00,55.38,55.47,55.33,55.37,50385.0,36.7371,36.7968,36.7039,36.7305,50385.0
2015-10-08 12:10:00,55.37,55.47,55.35,55.35,40729.0,36.7305,36.7968,36.7172,36.7172,40729.0
2015-10-08 12:15:00,55.37,55.49,55.37,55.4,38808.0,36.7305,36.8101,36.7305,36.7504,38808.0
2015-10-08 12:20:00,55.4,55.44,55.33,55.34,35606.0,36.7504,36.7769,36.7039,36.7106,35606.0
2015-10-08 12:25:00,55.33,55.34,55.17,55.18,32010.0,36.7039,36.7106,36.5978,36.6044,32010.0
2015-10-08 12:30:00,55.17,55.29,55.16,55.28,23069.0,36.5978,36.6774,36.5912,36.6708,23069.0
2015-10-08 12:35:00,55.28,55.32,55.22,55.26,37868.0,36.6708,36.6973,36.631,36.6575,37868.0
2015-10-08 12:40:00,55.27,55.3,55.12,55.17,78960.0,36.6641,36.684,36.5646,36.5978,78960.0
2015-10-08 12:45:00,55.17,55.2,54.95,54.95,60248.0,36.5978,36.6177,36.4519,36.4519,60248.0
2015-10-08 12:50:00,54.95,55.07,54.88,55.04,72426.0,36.4519,36.5315,36.4054,36.5116,72426.0
2015-10-08 12:55:00,55.03,55.1,55.0,55.03,41695.0,36.5049,36.5514,36.485,36.5049,41695.0
2015-10-08 13:00:00,55.03,55.07,54.97,54.99,56566.0,36.5049,36.5315,36.4651,36.4784,56566.0
2015-10-08 13:05:00,54.99,55.1,54.99,55.07,102618.0,36.4784,36.5514,36.4784,36.5315,102618.0
2015-10-08 13:10:00,55.07,55.26,55.06,55.21,44598.0,36.5315,36.6575,36.5248,36.6243,44598.0
2015-10-08 13:15:00,55.19,55.28,55.17,55.2,31798.0,36.6111,36.6708,36.5978,36.6177,31798.0
2015-10-08 13:20:00,55.2,55.29,55.15,55.29,40019.0,36.6177,36.6774,36.5845,36.6774,40019.0
2015-10-08 13:25:00,55.27,55.38,55.25,55.33,41560.0,36.6641,36.7371,36.6509,36.7039,41560.0
2015-10-08 13:30:00,55.33,55.5,55.31,55.37,73189.0,36.7039,36.8167,36.6907,36.7305,73189.0
2015-10-08 13:35:00,55.37,55.41,55.31,55.4,32532.0,36.7305,36.757,36.6907,36.7504,32532.0
2015-10-08 13:40:00,55.42,55.43,55.35,55.35,43111.0,36.7636,36.7703,36.7172,36.7172,43111.0
2015-10-08 13:45:00,55.34,55.37,55.26,55.32,40531.0,36.7106,36.7305,36.6575,36.6973,40531.0
2015-10-08 13:50:00,55.32,55.42,55.3,55.37,66461.0,36.6973,36.7636,36.684,36.7305,66461.0
2015-10-08 13:55:00,55.36,55.48,55.34,55.43,37233.0,36.7238,36.8034,36.7106,36.7703,37233.0
2015-10-08 14:00:00,55.43,55.85,55.42,55.65,80666.0,36.7703,37.0489,36.7636,36.9162,80666.0
2015-10-08 14:05:00,55.66,55.66,55.41,55.45,106030.0,36.9228,36.9228,36.757,36.7835,106030.0
2015-10-08 14:10:00,55.46,55.73,55.44,55.68,59540.0,36.7902,36.9693,36.7769,36.9361,59540.0
2015-10-08 14:15:00,55.67,55.74,55.57,55.59,72022.0,36.9295,36.9759,36.8631,36.8764,72022.0
2015-10-08 14:20:00,55.6,55.63,55.46,55.59,76550.0,36.883,36.9029,36.7902,36.8764,76550.0
2015-10-08 14:25:00,55.57,55.62,55.44,55.49,36544.0,36.8631,36.8963,36.7769,36.8101,36544.0
2015-10-08 14:30:00,55.48,55.65,55.47,55.6,48377.0,36.8034,36.9162,36.7968,36.883,48377.0
2015-10-08 14:35:00,55.58,55.67,55.52,55.66,60246.0,36.8698,36.9295,36.83,36.9228,60246.0
2015-10-08 14:40:00,55.66,55.81,55.66,55.73,73296.0,36.9228,37.0224,36.9228,36.9693,73296.0
2015-10-08 14:45:00,55.74,55.76,55.63,55.66,45257.0,36.9759,36.9892,36.9029,36.9228,45257.0
2015-10-08 14:50:00,55.66,55.72,55.55,55.58,57504.0,36.9228,36.9627,36.8499,36.8698,57504.0
2015-10-08 14:55:00,55.59,55.78,55.55,55.74,64662.0,36.8764,37.0025,36.8499,36.9759,64662.0
2015-10-08 15:00:00,55.73,55.9,55.72,55.79,61095.0,36.9693,37.0821,36.9627,37.0091,61095.0
2015-10-08 15:05:00,55.8,55.89,55.78,55.85,73594.0,37.0157,37.0754,37.0025,37.0489,73594.0
2015-10-08 15:10:00,55.85,55.96,55.84,55.88,98757.0,37.0489,37.1219,37.0423,37.0688,98757.0
2015-10-08 15:15:00,55.89,56.06,55.88,56.01,84802.0,37.0754,37.1882,37.0688,37.155,84802.0
2015-10-08 15:20:00,56.0,56.16,55.96,56.01,129366.0,37.1484,37.2545,37.1219,37.155,129366.0
2015-10-08 15:25:00,56.0,56.04,55.88,55.91,80652.0,37.1484,37.1749,37.0688,37.0887,80652.0
2015-10-08 15:30:00,55.91,56.02,55.9,55.91,110900.0,37.0887,37.1617,37.0821,37.0887,110900.0
2015-10-08 15:35:00,55.9,56.01,55.79,55.81,101038.0,37.0821,37.155,37.0091,37.0224,101038.0
2015-10-08 15:40:00,55.81,55.9,55.74,55.89,98547.0,37.0224,37.0821,36.9759,37.0754,98547.0
2015-10-08 15:45:00,55.89,56.04,55.88,55.92,114839.0,37.0754,37.1749,37.0688,37.0953,114839.0
2015-10-08 15:50:00,55.93,56.04,55.91,56.04,179111.0,37.102,37.1749,37.0887,37.1749,179111.0
2015-10-08 15:55:00,56.04,56.06,55.94,56.03,262857.0,37.1749,37.1882,37.1086,37.1683,262857.0
2015-10-09 09:30:00,56.18,56.18,55.91,56.0,107575.0,37.2678,37.2678,37.0887,37.1484,107575.0
2015-10-09 09:35:00,56.0,56.0,55.61,55.93,70113.0,37.1484,37.1484,36.8897,37.102,70113.0
2015-10-09 09:40:00,55.93,56.43,55.91,56.43,54042.0,37.102,37.4336,37.0887,37.4336,54042.0
2015-10-09 09:45:00,56.4,56.46,56.24,56.45,60623.0,37.4137,37.4535,37.3076,37.4469,60623.0
2015-10-09 09:50:00,56.43,56.5,56.32,56.41,43549.0,37.4336,37.4801,37.3607,37.4204,43549.0
2015-10-09 09:55:00,56.42,56.43,56.2,56.38,80274.0,37.427,37.4336,37.2811,37.4005,80274.0
2015-10-09 10:00:00,56.38,56.46,56.15,56.23,52653.0,37.4005,37.4535,37.2479,37.301,52653.0
2015-10-09 10:05:00,56.23,56.24,55.99,56.18,167152.0,37.301,37.3076,37.1418,37.2678,167152.0
2015-10-09 10:10:00,56.17,56.26,56.09,56.19,61986.0,37.2612,37.3209,37.2081,37.2744,61986.0
2015-10-09 10:15:00,56.18,56.38,56.17,56.31,34484.0,37.2678,37.4005,37.2612,37.354,34484.0
2015-10-09 10:20:00,56.32,56.5,56.31,56.47,59911.0,37.3607,37.4801,37.354,37.4602,59911.0
2015-10-09 10:25:00,56.48,56.5,56.32,56.32,41796.0,37.4668,37.4801,37.3607,37.3607,41796.0
2015-10-09 10:30:00,56.33,56.39,56.23,56.27,61864.0,37.3673,37.4071,37.301,37.3275,61864.0
2015-10-09 10:35:00,56.29,56.35,56.21,56.26,54754.0,37.3408,37.3806,37.2877,37.3209,54754.0
2015-10-09 10:40:00,56.28,56.36,56.15,56.21,60821.0,37.3341,37.3872,37.2479,37.2877,60821.0
2015-10-09 10:45:00,56.22,56.33,56.0,56.01,95699.0,37.2943,37.3673,37.1484,37.155,95699.0
2015-10-09 10:50:00,56.01,56.09,55.94,56.02,99768.0,37.155,37.2081,37.1086,37.1617,99768.0
2015-10-09 10:55:00,56.01,56.19,56.0,56.17,116746.0,37.155,37.2744,37.1484,37.2612,116746.0
2015-10-09 11:00:00,56.17,56.36,56.11,56.26,60985.0,37.2612,37.3872,37.2214,37.3209,60985.0
2015-10-09 11:05:00,56.26,56.46,56.24,56.41,61108.0,37.3209,37.4535,37.3076,37.4204,61108.0
2015-10-09 11:10:00,56.41,56.48,56.37,56.4,79110.0,37.4204,37.4668,37.3938,37.4137,79110.0
2015-10-09 11:15:00,56.4,56.47,56.33,56.39,106029.0,37.4137,37.4602,37.3673,37.4071,106029.0
2015-10-09 11:20:00,56.39,56.44,56.29,56.32,58820.0,37.4071,37.4403,37.3408,37.3607,58820.0
2015-10-09 11:25:00,56.32,56.34,56.23,56.31,41508.0,37.3607,37.3739,37.301,37.354,41508.0
2015-10-09 11:30:00,56.3,56.38,56.24,56.24,60315.0,37.3474,37.4005,37.3076,37.3076,60315.0
2015-10-09 11:35:00,56.25,56.28,56.11,56.23,47154.0,37.3142,37.3341,37.2214,37.301,47154.0
2015-10-09 11:40:00,56.23,56.24,56.01,56.01,34759.0,37.301,37.3076,37.155,37.155,34759.0
2015-10-09 11:45:00,56.01,56.13,56.0,56.01,57434.0,37.155,37.2346,37.1484,37.155,57434.0
2015-10-09 11:50:00,56.0,56.01,55.89,55.9,130316.0,37.1484,37.155,37.0754,37.0821,130316.0
2015-10-09 11:55:00,55.9,55.98,55.87,55.89,103522.0,37.0821,37.1351,37.0622,37.0754,103522.0
2015-10-09 12:00:00,55.9,55.98,55.89,55.91,85376.0,37.0821,37.1351,37.0754,37.0887,85376.0
2015-10-09 12:05:00,55.92,55.97,55.9,55.9,53817.0,37.0953,37.1285,37.0821,37.0821,53817.0
2015-10-09 12:10:00,55.91,55.91,55.8,55.84,42784.0,37.0887,37.0887,37.0157,37.0423,42784.0
2015-10-09 12:15:00,55.84,55.9,55.77,55.9,34180.0,37.0423,37.0821,36.9958,37.0821,34180.0
2015-10-09 12:20:00,55.89,55.89,55.77,55.8,38256.0,37.0754,37.0754,36.9958,37.0157,38256.0
2015-10-09 12:25:00,55.8,55.88,55.78,55.85,44639.0,37.0157,37.0688,37.0025,37.0489,44639.0
2015-10-09 12:30:00,55.84,55.84,55.63,55.65,45384.0,37.0423,37.0423,36.9029,36.9162,45384.0
2015-10-09 12:35:00,55.66,55.72,55.6,55.72,73305.0,36.9228,36.9627,36.883,36.9627,73305.0
2015-10-09 12:40:00,55.72,55.73,55.58,55.6,36227.0,36.9627,36.9693,36.8698,36.883,36227.0
2015-10-09 12:45:00,55.6,55.65,55.55,55.56,114470.0,36.883,36.9162,36.8499,36.8565,114470.0
2015-10-09 12:50:00,55.56,55.57,55.5,55.51,181773.0,36.8565,36.8631,36.8167,36.8233,181773.0
2015-10-09 12:55:00,55.52,55.67,55.5,55.5,67866.0,36.83,36.9295,36.8167,36.8167,67866.0
2015-10-09 13:00:00,55.51,55.66,55.51,55.57,52723.0,36.8233,36.9228,36.8233,36.8631,52723.0
2015-10-09 13:05:00,55.57,55.71,55.54,55.62,84710.0,36.8631,36.956,36.8432,36.8963,84710.0
2015-10-09 13:10:00,55.61,55.62,55.47,55.47,92037.0,36.8897,36.8963,36.7968,36.7968,92037.0
2015-10-09 13:15:00,55.48,55.58,55.48,55.54,41079.0,36.8034,36.8698,36.8034,36.8432,41079.0
2015-10-09 13:20:00,55.54,55.66,55.54,55.62,34662.0,36.8432,36.9228,36.8432,36.8963,34662.0
2015-10-09 13:25:00,55.62,55.66,55.56,55.58,41019.0,36.8963,36.9228,36.8565,36.8698,41019.0
2015-10-09 13:30:00,55.58,55.67,55.53,55.55,59306.0,36.8698,36.9295,36.8366,36.8499,59306.0
2015-10-09 13:35:00,55.55,55.62,55.55,55.58,82157.0,36.8499,36.8963,36.8499,36.8698,82157.0
2015-10-09 13:40:00,55.59,55.66,55.55,55.63,49751.0,36.8764,36.9228,36.8499,36.9029,49751.0
2015-10-09 13:45:00,55.63,55.71,55.62,55.67,41174.0,36.9029,36.956,36.8963,36.9295,41174.0
2015-10-09 13:50:00,55.67,55.67,55.61,55.63,41257.0,36.9295,36.9295,36.8897,36.9029,41257.0
2015-10-09 13:55:00,55.62,55.73,55.61,55.67,53957.0,36.8963,36.9693,36.8897,36.9295,53957.0
2015-10-09 14:00:00,55.67,55.72,55.62,55.65,69101.0,36.9295,36.9627,36.8963,36.9162,69101.0
2015-10-09 14:05:00,55.65,55.71,55.62,55.67,58967.0,36.9162,36.956,36.8963,36.9295,58967.0
2015-10-09 14:10:00,55.68,55.69,55.62,55.64,80851.0,36.9361,36.9428,36.8963,36.9096,80851.0
2015-10-09 14:15:00,55.64,55.64,55.5,55.52,45041.0,36.9096,36.9096,36.8167,36.83,45041.0
2015-10-09 14:20:00,55.53,55.65,55.51,55.63,41189.0,36.8366,36.9162,36.8233,36.9029,41189.0
2015-10-09 14:25:00,55.62,55.65,55.56,55.63,47305.0,36.8963,36.9162,36.8565,36.9029,47305.0
2015-10-09 14:30:00,55.63,55.64,55.57,55.62,36388.0,36.9029,36.9096,36.8631,36.8963,36388.0
2015-10-09 14:35:00,55.61,55.66,55.56,55.65,50550.0,36.8897,36.9228,36.8565,36.9162,50550.0
2015-10-09 14:40:00,55.65,55.66,55.57,55.57,101523.0,36.9162,36.9228,36.8631,36.8631,101523.0
2015-10-09 14:45:00,55.57,55.61,55.52,55.55,83306.0,36.8631,36.8897,36.83,36.8499,83306.0
2015-10-09 14:50:00,55.55,55.62,55.54,55.6,44561.0,36.8499,36.8963,36.8432,36.883,44561.0
2015-10-09 14:55:00,55.59,55.69,55.59,55.66,61720.0,36.8764,36.9428,36.8764,36.9228,61720.0
2015-10-09 15:00:00,55.67,55.69,55.64,55.66,92822.0,36.9295,36.9428,36.9096,36.9228,92822.0
2015-10-09 15:05:00,55.66,55.68,55.65,55.66,87931.0,36.9228,36.9361,36.9162,36.9228,87931.0
2015-10-09 15:10:00,55.66,55.68,55.53,55.55,58902.0,36.9228,36.9361,36.8366,36.8499,58902.0
2015-10-09 15:15:00,55.55,55.57,55.52,55.55,139819.0,36.8499,36.8631,36.83,36.8499,139819.0
2015-10-09 15:20:00,55.55,55.71,55.53,55.67,67127.0,36.8499,36.956,36.8366,36.9295,67127.0
2015-10-09 15:25:00,55.67,55.7,55.62,55.63,106275.0,36.9295,36.9494,36.8963,36.9029,106275.0
2015-10-09 15:30:00,55.64,55.66,55.61,55.65,140744.0,36.9096,36.9228,36.8897,36.9162,140744.0
2015-10-09 15:35:00,55.65,55.71,55.63,55.64,148166.0,36.9162,36.956,36.9029,36.9096,148166.0
2015-10-09 15:40:00,55.64,55.67,55.57,55.61,215769.0,36.9096,36.9295,36.8631,36.8897,215769.0
2015-10-09 15:45:00,55.61,55.69,55.59,55.65,207569.0,36.8897,36.9428,36.8764,36.9162,207569.0
2015-10-09 15:50:00,55.65,55.65,55.6,55.64,155214.0,36.9162,36.9162,36.883,36.9096,155214.0
2015-10-09 15:55:00,55.65,55.74,55.63,55.64,334722.0,36.9162,36.9759,36.9029,36.9096,334722.0
2015-10-12 09:30:00,55.8,56.14,55.7,55.74,249172.0,37.0157,37.2413,36.9494,36.9759,249172.0
2015-10-12 09:35:00,55.78,56.04,55.72,55.8,85051.0,37.0025,37.1749,36.9627,37.0157,85051.0
2015-10-12 09:40:00,55.8,56.14,55.73,56.04,100664.0,37.0157,37.2413,36.9693,37.1749,100664.0
2015-10-12 09:45:00,56.07,56.15,55.92,55.95,52572.0,37.1948,37.2479,37.0953,37.1152,52572.0
2015-10-12 09:50:00,55.95,55.95,55.76,55.79,128785.0,37.1152,37.1152,36.9892,37.0091,128785.0
2015-10-12 09:55:00,55.79,55.9,55.74,55.85,136245.0,37.0091,37.0821,36.9759,37.0489,136245.0
2015-10-12 10:00:00,55.85,55.88,55.71,55.71,64519.0,37.0489,37.0688,36.956,36.956,64519.0
2015-10-12 10:05:00,55.72,55.79,55.67,55.72,66664.0,36.9627,37.0091,36.9295,36.9627,66664.0
2015-10-12 10:10:00,55.71,55.95,55.7,55.82,107470.0,36.956,37.1152,36.9494,37.029,107470.0
2015-10-12 10:15:00,55.82,55.86,55.72,55.8,61756.0,37.029,37.0555,36.9627,37.0157,61756.0
2015-10-12 10:20:00,55.81,55.83,55.67,55.75,81761.0,37.0224,37.0356,36.9295,36.9826,81761.0
2015-10-12 10:25:00,55.75,55.83,55.68,55.83,39524.0,36.9826,37.0356,36.9361,37.0356,39524.0
2015-10-12 10:30:00,55.81,55.84,55.62,55.62,45606.0,37.0224,37.0423,36.8963,36.8963,45606.0
2015-10-12 10:35:00,55.62,55.65,55.52,55.64,59579.0,36.8963,36.9162,36.83,36.9096,59579.0
2015-10-12 10:40:00,55.64,55.72,55.57,55.71,37052.0,36.9096,36.9627,36.8631,36.956,37052.0
2015-10-12 10:45:00,55.7,55.71,55.55,55.69,56835.0,36.9494,36.956,36.8499,36.9428,56835.0
2015-10-12 10:50:00,55.69,55.83,55.69,55.7,29185.0,36.9428,37.0356,36.9428,36.9494,29185.0
2015-10-12 10:55:00,55.71,55.78,55.7,55.73,29953.0,36.956,37.0025,36.9494,36.9693,29953.0
2015-10-12 11:00:00,55.73,55.82,55.71,55.82,52275.0,36.9693,37.029,36.956,37.029,52275.0
2015-10-12 11:05:00,55.82,56.08,55.82,56.04,51579.0,37.029,37.2015,37.029,37.1749,51579.0
2015-10-12 11:10:00,56.03,56.06,55.96,55.99,62198.0,37.1683,37.1882,37.1219,37.1418,62198.0
2015-10-12 11:15:00,55.99,56.04,55.91,56.0,109691.0,37.1418,37.1749,37.0887,37.1484,109691.0
2015-10-12 11:20:00,56.0,56.07,55.96,56.02,103792.0,37.1484,37.1948,37.1219,37.1617,103792.0
2015-10-12 11:25:00,56.02,56.14,55.99,56.14,72823.0,37.1617,37.2413,37.1418,37.2413,72823.0
2015-10-12 11:30:00,56.13,56.17,56.06,56.08,28196.0,37.2346,37.2612,37.1882,37.2015,28196.0
2015-10-12 11:35:00,56.08,56.17,56.07,56.16,50812.0,37.2015,37.2612,37.1948,37.2545,50812.0
2015-10-12 11:40:00,56.16,56.27,56.08,56.2,47016.0,37.2545,37.3275,37.2015,37.2811,47016.0
2015-10-12 11:45:00,56.19,56.25,56.14,56.21,42096.0,37.2744,37.3142,37.2413,37.2877,42096.0
2015-10-12 11:50:00,56.2,56.21,56.1,56.16,42762.0,37.2811,37.2877,37.2147,37.2545,42762.0
2015-10-12 11:55:00,56.15,56.15,55.99,56.05,46869.0,37.2479,37.2479,37.1418,37.1816,46869.0
2015-10-12 12:00:00,56.03,56.17,56.03,56.15,39762.0,37.1683,37.2612,37.1683,37.2479,39762.0
2015-10-12 12:05:00,56.16,56.17,56.06,56.08,34881.0,37.2545,37.2612,37.1882,37.2015,34881.0
2015-10-12 12:10:00,56.09,56.11,56.05,56.07,14662.0,37.2081,37.2214,37.1816,37.1948,14662.0
2015-10-12 12:15:00,56.06,56.14,56.06,56.14,28122.0,37.1882,37.2413,37.1882,37.2413,28122.0
2015-10-12 12:20:00,56.14,56.14,56.04,56.07,33460.0,37.2413,37.2413,37.1749,37.1948,33460.0
2015-10-12 12:25:00,56.08,56.11,56.04,56.1,32607.0,37.2015,37.2214,37.1749,37.2147,32607.0
2015-10-12 12:30:00,56.09,56.11,56.07,56.09,19551.0,37.2081,37.2214,37.1948,37.2081,19551.0
2015-10-12 12:35:00,56.09,56.09,56.01,56.07,34320.0,37.2081,37.2081,37.155,37.1948,34320.0
2015-10-12 12:40:00,56.07,56.07,56.0,56.02,33451.0,37.1948,37.1948,37.1484,37.1617,33451.0
2015-10-12 12:45:00,56.02,56.09,55.98,56.0,77802.0,37.1617,37.2081,37.1351,37.1484,77802.0
2015-10-12 12:50:00,56.01,56.11,56.0,56.08,51181.0,37.155,37.2214,37.1484,37.2015,51181.0
2015-10-12 12:55:00,56.09,56.1,56.05,56.06,25486.0,37.2081,37.2147,37.1816,37.1882,25486.0
2015-10-12 13:00:00,56.05,56.06,55.99,56.01,61193.0,37.1816,37.1882,37.1418,37.155,61193.0
2015-10-12 13:05:00,56.01,56.03,55.98,56.01,42449.0,37.155,37.1683,37.1351,37.155,42449.0
2015-10-12 13:10:00,56.02,56.04,55.98,56.01,29913.0,37.1617,37.1749,37.1351,37.155,29913.0
2015-10-12 13:15:00,56.0,56.02,55.98,56.01,38342.0,37.1484,37.1617,37.1351,37.155,38342.0
2015-10-12 13:20:00,56.01,56.03,55.98,56.0,23322.0,37.155,37.1683,37.1351,37.1484,23322.0
2015-10-12 13:25:00,56.0,56.02,55.99,56.01,41874.0,37.1484,37.1617,37.1418,37.155,41874.0
2015-10-12 13:30:00,56.01,56.12,56.01,56.12,115648.0,37.155,37.228,37.155,37.228,115648.0
2015-10-12 13:35:00,56.11,56.12,56.02,56.03,26663.0,37.2214,37.228,37.1617,37.1683,26663.0
2015-10-12 13:40:00,56.03,56.04,55.99,56.0,41106.0,37.1683,37.1749,37.1418,37.1484,41106.0
2015-10-12 13:45:00,55.99,56.03,55.98,56.01,39674.0,37.1418,37.1683,37.1351,37.155,39674.0
2015-10-12 13:50:00,56.0,56.04,55.96,56.03,93359.0,37.1484,37.1749,37.1219,37.1683,93359.0
2015-10-12 13:55:00,56.03,56.06,55.96,55.97,50656.0,37.1683,37.1882,37.1219,37.1285,50656.0
2015-10-12 14:00:00,55.96,56.0,55.93,55.98,22984.0,37.1219,37.1484,37.102,37.1351,22984.0
2015-10-12 14:05:00,55.99,56.01,55.96,55.97,29744.0,37.1418,37.155,37.1219,37.1285,29744.0
2015-10-12 14:10:00,55.97,55.97,55.91,55.91,25738.0,37.1285,37.1285,37.0887,37.0887,25738.0
2015-10-12 14:15:00,55.92,55.96,55.92,55.94,23839.0,37.0953,37.1219,37.0953,37.1086,23839.0
2015-10-12 14:20:00,55.93,55.98,55.9,55.91,42294.0,37.102,37.1351,37.0821,37.0887,42294.0
2015-10-12 14:25:00,55.91,55.93,55.9,55.91,33173.0,37.0887,37.102,37.0821,37.0887,33173.0
2015-10-12 14:30:00,55.91,55.91,55.86,55.89,48757.0,37.0887,37.0887,37.0555,37.0754,48757.0
2015-10-12 14:35:00,55.88,55.92,55.87,55.88,43925.0,37.0688,37.0953,37.0622,37.0688,43925.0
2015-10-12 14:40:00,55.88,55.89,55.8,55.81,49059.0,37.0688,37.0754,37.0157,37.0224,49059.0
2015-10-12 14:45:00,55.82,55.82,55.79,55.8,42957.0,37.029,37.029,37.0091,37.0157,42957.0
2015-10-12 14:50:00,55.81,55.86,55.8,55.86,35477.0,37.0224,37.0555,37.0157,37.0555,35477.0
2015-10-12 14:55:00,55.86,55.86,55.79,55.79,29131.0,37.0555,37.0555,37.0091,37.0091,29131.0
2015-10-12 15:00:00,55.8,55.84,55.79,55.8,45541.0,37.0157,37.0423,37.0091,37.0157,45541.0
2015-10-12 15:05:00,55.8,55.89,55.79,55.88,58360.0,37.0157,37.0754,37.0091,37.0688,58360.0
2015-10-12 15:10:00,55.88,55.89,55.79,55.81,57044.0,37.0688,37.0754,37.0091,37.0224,57044.0
2015-10-12 15:15:00,55.8,55.82,55.71,55.71,73113.0,37.0157,37.029,36.956,36.956,73113.0
2015-10-12 15:20:00,55.71,55.88,55.71,55.87,128039.0,36.956,37.0688,36.956,37.0622,128039.0
2015-10-12 15:25:00,55.87,55.9,55.85,55.89,44997.0,37.0622,37.0821,37.0489,37.0754,44997.0
2015-10-12 15:30:00,55.9,55.96,55.89,55.96,88948.0,37.0821,37.1219,37.0754,37.1219,88948.0
2015-10-12 15:35:00,55.96,55.97,55.87,55.9,111492.0,37.1219,37.1285,37.0622,37.0821,111492.0
2015-10-12 15:40:00,55.9,55.91,55.84,55.87,94027.0,37.0821,37.0887,37.0423,37.0622,94027.0
2015-10-12 15:45:00,55.87,55.88,55.77,55.8,159272.0,37.0622,37.0688,36.9958,37.0157,159272.0
2015-10-12 15:50:00,55.8,55.81,55.73,55.73,149068.0,37.0157,37.0224,36.9693,36.9693,149068.0
2015-10-12 15:55:00,55.73,55.78,55.63,55.76,478255.0,36.9693,37.0025,36.9029,36.9892,478255.0
2015-10-13 09:30:00,55.17,55.36,55.01,55.11,166426.0,36.9447,37.072,36.8376,36.9046,166426.0
2015-10-13 09:35:00,55.12,55.15,54.86,55.07,177122.0,36.9112,36.9313,36.7371,36.8778,177122.0
2015-10-13 09:40:00,55.08,55.11,54.87,54.95,165251.0,36.8845,36.9046,36.7438,36.7974,165251.0
2015-10-13 09:45:00,54.95,54.98,54.79,54.81,120051.0,36.7974,36.8175,36.6903,36.7037,120051.0
2015-10-13 09:50:00,54.81,54.91,54.69,54.87,269698.0,36.7037,36.7706,36.6233,36.7438,269698.0
2015-10-13 09:55:00,54.88,54.91,54.84,54.91,80685.0,36.7505,36.7706,36.7237,36.7706,80685.0
2015-10-13 10:00:00,54.91,55.02,54.72,55.01,154570.0,36.7706,36.8443,36.6434,36.8376,154570.0
2015-10-13 10:05:00,55.01,55.01,54.79,54.94,75430.0,36.8376,36.8376,36.6903,36.7907,75430.0
2015-10-13 10:10:00,54.95,55.0,54.85,54.87,70770.0,36.7974,36.8309,36.7304,36.7438,70770.0
2015-10-13 10:15:00,54.86,54.89,54.72,54.75,115764.0,36.7371,36.7572,36.6434,36.6635,115764.0
2015-10-13 10:20:00,54.77,54.97,54.77,54.91,83488.0,36.6769,36.8108,36.6769,36.7706,83488.0
2015-10-13 10:25:00,54.9,54.98,54.88,54.9,52950.0,36.7639,36.8175,36.7505,36.7639,52950.0
2015-10-13 10:30:00,54.9,54.96,54.77,54.84,117594.0,36.7639,36.8041,36.6769,36.7237,117594.0
2015-10-13 10:35:00,54.84,54.9,54.81,54.81,189169.0,36.7237,36.7639,36.7037,36.7037,189169.0
2015-10-13 10:40:00,54.81,54.94,54.74,54.93,92723.0,36.7037,36.7907,36.6568,36.784,92723.0
2015-10-13 10:45:00,54.93,55.0,54.9,54.94,75264.0,36.784,36.8309,36.7639,36.7907,75264.0
2015-10-13 10:50:00,54.95,55.01,54.94,54.97,84149.0,36.7974,36.8376,36.7907,36.8108,84149.0
2015-10-13 10:55:00,54.97,55.17,54.96,55.14,165417.0,36.8108,36.9447,36.8041,36.9246,165417.0
2015-10-13 11:00:00,55.15,55.16,55.0,55.04,101261.0,36.9313,36.938,36.8309,36.8577,101261.0
2015-10-13 11:05:00,55.05,55.15,55.04,55.08,125897.0,36.8644,36.9313,36.8577,36.8845,125897.0
2015-10-13 11:10:00,55.08,55.14,55.01,55.04,128492.0,36.8845,36.9246,36.8376,36.8577,128492.0
2015-10-13 11:15:00,55.05,55.06,54.97,55.03,121184.0,36.8644,36.8711,36.8108,36.851,121184.0
2015-10-13 11:20:00,55.03,55.05,54.9,54.91,73679.0,36.851,36.8644,36.7639,36.7706,73679.0
2015-10-13 11:25:00,54.91,55.0,54.91,54.99,48339.0,36.7706,36.8309,36.7706,36.8242,48339.0
2015-10-13 11:30:00,54.98,55.02,54.89,54.91,41075.0,36.8175,36.8443,36.7572,36.7706,41075.0
2015-10-13 11:35:00,54.9,54.97,54.82,54.97,61269.0,36.7639,36.8108,36.7104,36.8108,61269.0
2015-10-13 11:40:00,54.96,55.02,54.94,55.0,70142.0,36.8041,36.8443,36.7907,36.8309,70142.0
2015-10-13 11:45:00,55.0,55.04,54.94,54.98,76159.0,36.8309,36.8577,36.7907,36.8175,76159.0
2015-10-13 11:50:00,54.98,54.99,54.9,54.91,61767.0,36.8175,36.8242,36.7639,36.7706,61767.0
2015-10-13 11:55:00,54.91,55.0,54.88,54.96,53018.0,36.7706,36.8309,36.7505,36.8041,53018.0
2015-10-13 12:00:00,54.96,55.0,54.93,54.94,65482.0,36.8041,36.8309,36.784,36.7907,65482.0
2015-10-13 12:05:00,54.95,54.99,54.93,54.95,54168.0,36.7974,36.8242,36.784,36.7974,54168.0
2015-10-13 12:10:00,54.94,54.94,54.87,54.93,49921.0,36.7907,36.7907,36.7438,36.784,49921.0
2015-10-13 12:15:00,54.92,54.92,54.84,54.85,102785.0,36.7773,36.7773,36.7237,36.7304,102785.0
2015-10-13 12:20:00,54.85,54.87,54.8,54.85,45213.0,36.7304,36.7438,36.697,36.7304,45213.0
2015-10-13 12:25:00,54.85,54.91,54.83,54.87,43868.0,36.7304,36.7706,36.717,36.7438,43868.0
2015-10-13 12:30:00,54.86,54.92,54.84,54.91,82715.0,36.7371,36.7773,36.7237,36.7706,82715.0
2015-10-13 12:35:00,54.91,54.99,54.9,54.99,61915.0,36.7706,36.8242,36.7639,36.8242,61915.0
2015-10-13 12:40:00,55.0,55.01,54.9,54.91,66519.0,36.8309,36.8376,36.7639,36.7706,66519.0
2015-10-13 12:45:00,54.91,54.93,54.75,54.76,34628.0,36.7706,36.784,36.6635,36.6702,34628.0
2015-10-13 12:50:00,54.76,54.76,54.69,54.76,34429.0,36.6702,36.6702,36.6233,36.6702,34429.0
2015-10-13 12:55:00,54.76,54.76,54.64,54.65,38478.0,36.6702,36.6702,36.5898,36.5965,38478.0
2015-10-13 13:00:00,54.65,54.71,54.6,54.7,42131.0,36.5965,36.6367,36.563,36.63,42131.0
2015-10-13 13:05:00,54.69,54.69,54.65,54.67,31821.0,36.6233,36.6233,36.5965,36.6099,31821.0
2015-10-13 13:10:00,54.66,54.73,54.63,54.73,51341.0,36.6032,36.6501,36.5831,36.6501,51341.0
2015-10-13 13:15:00,54.73,54.78,54.72,54.76,59346.0,36.6501,36.6836,36.6434,36.6702,59346.0
2015-10-13 13:20:00,54.76,54.76,54.6,54.6,59118.0,36.6702,36.6702,36.563,36.563,59118.0
2015-10-13 13:25:00,54.61,54.63,54.57,54.61,59871.0,36.5697,36.5831,36.5429,36.5697,59871.0
2015-10-13 13:30:00,54.61,54.61,54.51,54.53,50451.0,36.5697,36.5697,36.5028,36.5162,50451.0
2015-10-13 13:35:00,54.53,54.57,54.48,54.51,105362.0,36.5162,36.5429,36.4827,36.5028,105362.0
2015-10-13 13:40:00,54.52,54.52,54.43,54.45,53179.0,36.5095,36.5095,36.4492,36.4626,53179.0
2015-10-13 13:45:00,54.44,54.52,54.43,54.5,45577.0,36.4559,36.5095,36.4492,36.4961,45577.0
2015-10-13 13:50:00,54.49,54.52,54.41,54.43,96322.0,36.4894,36.5095,36.4358,36.4492,96322.0
2015-10-13 13:55:00,54.42,54.46,54.39,54.46,47165.0,36.4425,36.4693,36.4224,36.4693,47165.0
2015-10-13 14:00:00,54.46,54.47,54.37,54.45,63101.0,36.4693,36.476,36.409,36.4626,63101.0
2015-10-13 14:05:00,54.45,54.49,54.43,54.44,72817.0,36.4626,36.4894,36.4492,36.4559,72817.0
2015-10-13 14:10:00,54.45,54.51,54.43,54.48,69450.0,36.4626,36.5028,36.4492,36.4827,69450.0
2015-10-13 14:15:00,54.47,54.48,54.43,54.43,54855.0,36.476,36.4827,36.4492,36.4492,54855.0
2015-10-13 14:20:00,54.44,54.46,54.38,54.39,48281.0,36.4559,36.4693,36.4157,36.4224,48281.0
2015-10-13 14:25:00,54.38,54.39,54.29,54.39,50218.0,36.4157,36.4224,36.3554,36.4224,50218.0
2015-10-13 14:30:00,54.38,54.38,54.21,54.29,96770.0,36.4157,36.4157,36.3019,36.3554,96770.0
2015-10-13 14:35:00,54.29,54.31,54.22,54.27,53305.0,36.3554,36.3688,36.3086,36.342,53305.0
2015-10-13 14:40:00,54.27,54.3,54.25,54.29,60010.0,36.342,36.3621,36.3287,36.3554,60010.0
2015-10-13 14:45:00,54.29,54.35,54.27,54.29,114174.0,36.3554,36.3956,36.342,36.3554,114174.0
2015-10-13 14:50:00,54.29,54.34,54.28,54.3,118172.0,36.3554,36.3889,36.3487,36.3621,118172.0
2015-10-13 14:55:00,54.3,54.37,54.3,54.37,109414.0,36.3621,36.409,36.3621,36.409,109414.0
2015-10-13 15:00:00,54.37,54.38,54.31,54.32,81348.0,36.409,36.4157,36.3688,36.3755,81348.0
2015-10-13 15:05:00,54.32,54.34,54.2,54.23,96368.0,36.3755,36.3889,36.2952,36.3153,96368.0
2015-10-13 15:10:00,54.23,54.29,54.18,54.2,94966.0,36.3153,36.3554,36.2818,36.2952,94966.0
2015-10-13 15:15:00,54.2,54.21,53.97,54.01,154625.0,36.2952,36.3019,36.1411,36.1679,154625.0
2015-10-13 15:20:00,54.01,54.06,53.95,54.05,99073.0,36.1679,36.2014,36.1278,36.1947,99073.0
2015-10-13 15:25:00,54.05,54.09,53.96,54.07,131590.0,36.1947,36.2215,36.1345,36.2081,131590.0
2015-10-13 15:30:00,54.06,54.06,53.98,54.0,184842.0,36.2014,36.2014,36.1478,36.1612,184842.0
2015-10-13 15:35:00,54.0,54.01,53.83,53.84,210836.0,36.1612,36.1679,36.0474,36.0541,210836.0
2015-10-13 15:40:00,53.83,53.86,53.72,53.73,199278.0,36.0474,36.0675,35.9737,35.9804,199278.0
2015-10-13 15:45:00,53.74,53.83,53.7,53.73,266357.0,35.9871,36.0474,35.9603,35.9804,266357.0
2015-10-13 15:50:00,53.72,53.84,53.72,53.78,423003.0,35.9737,36.0541,35.9737,36.0139,423003.0
2015-10-13 15:55:00,53.79,53.86,53.74,53.81,439976.0,36.0206,36.0675,35.9871,36.034,439976.0
2015-10-14 09:30:00,54.09,54.55,54.0,54.47,299016.0,36.2215,36.5295,36.1612,36.476,299016.0
2015-10-14 09:35:00,54.47,54.62,54.35,54.43,168650.0,36.476,36.5764,36.3956,36.4492,168650.0
2015-10-14 09:40:00,54.43,54.53,54.24,54.37,107194.0,36.4492,36.5162,36.322,36.409,107194.0
2015-10-14 09:45:00,54.36,54.36,54.17,54.17,71665.0,36.4023,36.4023,36.2751,36.2751,71665.0
2015-10-14 09:50:00,54.19,54.25,54.05,54.07,118471.0,36.2885,36.3287,36.1947,36.2081,118471.0
2015-10-14 09:55:00,54.08,54.32,54.06,54.23,103766.0,36.2148,36.3755,36.2014,36.3153,103766.0
2015-10-14 10:00:00,54.23,54.27,54.18,54.24,72687.0,36.3153,36.342,36.2818,36.322,72687.0
2015-10-14 10:05:00,54.25,54.27,54.17,54.24,76765.0,36.3287,36.342,36.2751,36.322,76765.0
2015-10-14 10:10:00,54.24,54.26,54.13,54.15,55050.0,36.322,36.3353,36.2483,36.2617,55050.0
2015-10-14 10:15:00,54.14,54.15,53.9,53.99,94900.0,36.255,36.2617,36.0943,36.1545,94900.0
2015-10-14 10:20:00,53.99,54.01,53.83,53.88,70987.0,36.1545,36.1679,36.0474,36.0809,70987.0
2015-10-14 10:25:00,53.88,53.88,53.73,53.82,77807.0,36.0809,36.0809,35.9804,36.0407,77807.0
2015-10-14 10:30:00,53.81,53.82,53.64,53.75,133060.0,36.034,36.0407,35.9202,35.9938,133060.0
2015-10-14 10:35:00,53.75,53.76,53.65,53.7,78644.0,35.9938,36.0005,35.9269,35.9603,78644.0
2015-10-14 10:40:00,53.71,54.02,53.64,53.95,173894.0,35.967,36.1746,35.9202,36.1278,173894.0
2015-10-14 10:45:00,53.96,53.96,53.79,53.8,69978.0,36.1345,36.1345,36.0206,36.0273,69978.0
2015-10-14 10:50:00,53.8,54.0,53.78,53.99,157348.0,36.0273,36.1612,36.0139,36.1545,157348.0
2015-10-14 10:55:00,53.98,54.01,53.89,53.95,107186.0,36.1478,36.1679,36.0876,36.1278,107186.0
2015-10-14 11:00:00,53.95,54.0,53.91,54.0,141987.0,36.1278,36.1612,36.101,36.1612,141987.0
2015-10-14 11:05:00,53.99,54.02,53.93,53.99,120754.0,36.1545,36.1746,36.1144,36.1545,120754.0
2015-10-14 11:10:00,53.99,53.99,53.81,53.83,54390.0,36.1545,36.1545,36.034,36.0474,54390.0
2015-10-14 11:15:00,53.83,53.88,53.77,53.79,45178.0,36.0474,36.0809,36.0072,36.0206,45178.0
2015-10-14 11:20:00,53.77,53.81,53.76,53.79,65630.0,36.0072,36.034,36.0005,36.0206,65630.0
2015-10-14 11:25:00,53.79,53.82,53.74,53.78,183091.0,36.0206,36.0407,35.9871,36.0139,183091.0
2015-10-14 11:30:00,53.78,53.8,53.66,53.71,58842.0,36.0139,36.0273,35.9336,35.967,58842.0
2015-10-14 11:35:00,53.73,53.82,53.7,53.78,73144.0,35.9804,36.0407,35.9603,36.0139,73144.0
2015-10-14 11:40:00,53.78,53.8,53.74,53.77,81780.0,36.0139,36.0273,35.9871,36.0072,81780.0
2015-10-14 11:45:00,53.77,53.78,53.68,53.7,91056.0,36.0072,36.0139,35.9469,35.9603,91056.0
2015-10-14 11:50:00,53.7,53.77,53.67,53.71,39669.0,35.9603,36.0072,35.9403,35.967,39669.0
2015-10-14 11:55:00,53.72,53.73,53.62,53.7,83689.0,35.9737,35.9804,35.9068,35.9603,83689.0
2015-10-14 12:00:00,53.7,53.71,53.59,53.62,78958.0,35.9603,35.967,35.8867,35.9068,78958.0
2015-10-14 12:05:00,53.63,53.69,53.56,53.66,48236.0,35.9135,35.9536,35.8666,35.9336,48236.0
2015-10-14 12:10:00,53.67,53.76,53.65,53.73,50075.0,35.9403,36.0005,35.9269,35.9804,50075.0
2015-10-14 12:15:00,53.73,53.76,53.65,53.76,63616.0,35.9804,36.0005,35.9269,36.0005,63616.0
2015-10-14 12:20:00,53.75,53.79,53.69,53.78,51631.0,35.9938,36.0206,35.9536,36.0139,51631.0
2015-10-14 12:25:00,53.78,53.82,53.72,53.76,137684.0,36.0139,36.0407,35.9737,36.0005,137684.0
2015-10-14 12:30:00,53.76,53.81,53.73,53.77,105584.0,36.0005,36.034,35.9804,36.0072,105584.0
2015-10-14 12:35:00,53.77,53.8,53.75,53.77,164628.0,36.0072,36.0273,35.9938,36.0072,164628.0
2015-10-14 12:40:00,53.77,53.92,53.75,53.92,136536.0,36.0072,36.1077,35.9938,36.1077,136536.0
2015-10-14 12:45:00,53.92,54.07,53.91,54.01,126428.0,36.1077,36.2081,36.101,36.1679,126428.0
2015-10-14 12:50:00,54.01,54.04,53.96,53.99,124220.0,36.1679,36.188,36.1345,36.1545,124220.0
2015-10-14 12:55:00,54.0,54.03,53.96,53.99,65690.0,36.1612,36.1813,36.1345,36.1545,65690.0
2015-10-14 13:00:00,54.0,54.06,53.99,54.0,96653.0,36.1612,36.2014,36.1545,36.1612,96653.0
2015-10-14 13:05:00,54.02,54.11,53.97,54.03,42456.0,36.1746,36.2349,36.1411,36.1813,42456.0
2015-10-14 13:10:00,54.03,54.08,53.98,54.08,50605.0,36.1813,36.2148,36.1478,36.2148,50605.0
2015-10-14 13:15:00,54.08,54.08,53.88,53.93,70467.0,36.2148,36.2148,36.0809,36.1144,70467.0
2015-10-14 13:20:00,53.92,53.99,53.87,53.99,47664.0,36.1077,36.1545,36.0742,36.1545,47664.0
2015-10-14 13:25:00,53.99,54.01,53.94,54.0,101601.0,36.1545,36.1679,36.1211,36.1612,101601.0
2015-10-14 13:30:00,54.01,54.07,53.95,54.06,152533.0,36.1679,36.2081,36.1278,36.2014,152533.0
2015-10-14 13:35:00,54.05,54.08,53.95,54.0,147351.0,36.1947,36.2148,36.1278,36.1612,147351.0
2015-10-14 13:40:00,54.0,54.11,53.97,54.11,40112.0,36.1612,36.2349,36.1411,36.2349,40112.0
2015-10-14 13:45:00,54.1,54.19,54.1,54.17,43422.0,36.2282,36.2885,36.2282,36.2751,43422.0
2015-10-14 13:50:00,54.17,54.17,54.06,54.07,54919.0,36.2751,36.2751,36.2014,36.2081,54919.0
2015-10-14 13:55:00,54.06,54.15,54.02,54.14,29156.0,36.2014,36.2617,36.1746,36.255,29156.0
2015-10-14 14:00:00,54.15,54.18,54.08,54.09,72509.0,36.2617,36.2818,36.2148,36.2215,72509.0
2015-10-14 14:05:00,54.09,54.1,53.92,53.97,42902.0,36.2215,36.2282,36.1077,36.1411,42902.0
2015-10-14 14:10:00,53.97,54.15,53.92,54.14,48391.0,36.1411,36.2617,36.1077,36.255,48391.0
2015-10-14 14:15:00,54.13,54.16,54.09,54.14,58182.0,36.2483,36.2684,36.2215,36.255,58182.0
2015-10-14 14:20:00,54.13,54.17,54.09,54.14,69741.0,36.2483,36.2751,36.2215,36.255,69741.0
2015-10-14 14:25:00,54.14,54.18,54.06,54.07,115425.0,36.255,36.2818,36.2014,36.2081,115425.0
2015-10-14 14:30:00,54.08,54.15,54.05,54.11,53145.0,36.2148,36.2617,36.1947,36.2349,53145.0
2015-10-14 14:35:00,54.12,54.17,54.1,54.15,69697.0,36.2416,36.2751,36.2282,36.2617,69697.0
2015-10-14 14:40:00,54.15,54.18,54.09,54.09,60423.0,36.2617,36.2818,36.2215,36.2215,60423.0
2015-10-14 14:45:00,54.09,54.1,54.01,54.03,72699.0,36.2215,36.2282,36.1679,36.1813,72699.0
2015-10-14 14:50:00,54.02,54.05,53.97,53.98,73103.0,36.1746,36.1947,36.1411,36.1478,73103.0
2015-10-14 14:55:00,53.98,54.03,53.95,54.01,109287.0,36.1478,36.1813,36.1278,36.1679,109287.0
2015-10-14 15:00:00,54.01,54.02,53.97,54.02,98922.0,36.1679,36.1746,36.1411,36.1746,98922.0
2015-10-14 15:05:00,54.02,54.02,53.91,54.0,105788.0,36.1746,36.1746,36.101,36.1612,105788.0
2015-10-14 15:10:00,54.0,54.02,53.96,53.98,76759.0,36.1612,36.1746,36.1345,36.1478,76759.0
2015-10-14 15:15:00,53.98,53.98,53.82,53.82,65952.0,36.1478,36.1478,36.0407,36.0407,65952.0
2015-10-14 15:20:00,53.83,53.91,53.8,53.87,83156.0,36.0474,36.101,36.0273,36.0742,83156.0
2015-10-14 15:25:00,53.87,53.91,53.84,53.86,122276.0,36.0742,36.101,36.0541,36.0675,122276.0
2015-10-14 15:30:00,53.86,54.01,53.86,53.99,101435.0,36.0675,36.1679,36.0675,36.1545,101435.0
2015-10-14 15:35:00,53.98,54.0,53.92,53.94,59265.0,36.1478,36.1612,36.1077,36.1211,59265.0
2015-10-14 15:40:00,53.94,53.94,53.86,53.89,172641.0,36.1211,36.1211,36.0675,36.0876,172641.0
2015-10-14 15:45:00,53.9,53.93,53.84,53.89,203587.0,36.0943,36.1144,36.0541,36.0876,203587.0
2015-10-14 15:50:00,53.89,53.9,53.79,53.85,243665.0,36.0876,36.0943,36.0206,36.0608,243665.0
2015-10-14 15:55:00,53.85,53.96,53.83,53.94,383162.0,36.0608,36.1345,36.0474,36.1211,383162.0
2015-10-15 09:30:00,54.32,54.5,54.07,54.12,174497.0,36.3755,36.4961,36.2081,36.2416,174497.0
2015-10-15 09:35:00,54.14,54.31,54.07,54.14,57471.0,36.255,36.3688,36.2081,36.255,57471.0
2015-10-15 09:40:00,54.13,54.3,54.09,54.2,76551.0,36.2483,36.3621,36.2215,36.2952,76551.0
2015-10-15 09:45:00,54.18,54.27,53.91,53.95,82615.0,36.2818,36.342,36.101,36.1278,82615.0
2015-10-15 09:50:00,53.96,54.07,53.9,53.99,53109.0,36.1345,36.2081,36.0943,36.1545,53109.0
2015-10-15 09:55:00,53.98,54.02,53.85,53.98,69132.0,36.1478,36.1746,36.0608,36.1478,69132.0
2015-10-15 10:00:00,53.99,54.13,53.9,54.05,81918.0,36.1545,36.2483,36.0943,36.1947,81918.0
2015-10-15 10:05:00,54.04,54.3,54.04,54.24,51984.0,36.188,36.3621,36.188,36.322,51984.0
2015-10-15 10:10:00,54.25,54.3,54.17,54.18,92313.0,36.3287,36.3621,36.2751,36.2818,92313.0
2015-10-15 10:15:00,54.18,54.36,54.18,54.31,60828.0,36.2818,36.4023,36.2818,36.3688,60828.0
2015-10-15 10:20:00,54.32,54.34,54.18,54.2,39488.0,36.3755,36.3889,36.2818,36.2952,39488.0
2015-10-15 10:25:00,54.2,54.21,54.09,54.17,44870.0,36.2952,36.3019,36.2215,36.2751,44870.0
2015-10-15 10:30:00,54.17,54.4,54.16,54.36,128453.0,36.2751,36.4291,36.2684,36.4023,128453.0
2015-10-15 10:35:00,54.35,54.46,54.34,54.43,58062.0,36.3956,36.4693,36.3889,36.4492,58062.0
2015-10-15 10:40:00,54.43,54.48,54.36,54.42,57604.0,36.4492,36.4827,36.4023,36.4425,57604.0
2015-10-15 10:45:00,54.43,54.66,54.43,54.66,84703.0,36.4492,36.6032,36.4492,36.6032,84703.0
2015-10-15 10:50:00,54.67,54.69,54.59,54.64,84921.0,36.6099,36.6233,36.5563,36.5898,84921.0
2015-10-15 10:55:00,54.64,54.69,54.6,54.67,46801.0,36.5898,36.6233,36.563,36.6099,46801.0
2015-10-15 11:00:00,54.67,54.82,54.62,54.77,62292.0,36.6099,36.7104,36.5764,36.6769,62292.0
2015-10-15 11:05:00,54.78,54.81,54.71,54.79,107006.0,36.6836,36.7037,36.6367,36.6903,107006.0
2015-10-15 11:10:00,54.77,54.94,54.74,54.9,115549.0,36.6769,36.7907,36.6568,36.7639,115549.0
2015-10-15 11:15:00,54.89,54.99,54.89,54.94,95631.0,36.7572,36.8242,36.7572,36.7907,95631.0
2015-10-15 11:20:00,54.94,55.04,54.91,54.98,79881.0,36.7907,36.8577,36.7706,36.8175,79881.0
2015-10-15 11:25:00,54.98,55.16,54.97,55.14,71100.0,36.8175,36.938,36.8108,36.9246,71100.0
2015-10-15 11:30:00,55.13,55.14,54.99,55.04,47081.0,36.9179,36.9246,36.8242,36.8577,47081.0
2015-10-15 11:35:00,55.04,55.08,55.0,55.06,106083.0,36.8577,36.8845,36.8309,36.8711,106083.0
2015-10-15 11:40:00,55.05,55.12,55.04,55.08,69862.0,36.8644,36.9112,36.8577,36.8845,69862.0
2015-10-15 11:45:00,55.08,55.19,55.05,55.1,69680.0,36.8845,36.9581,36.8644,36.8979,69680.0
2015-10-15 11:50:00,55.09,55.09,54.97,54.99,58773.0,36.8912,36.8912,36.8108,36.8242,58773.0
2015-10-15 11:55:00,54.99,54.99,54.88,54.95,65565.0,36.8242,36.8242,36.7505,36.7974,65565.0
2015-10-15 12:00:00,54.95,55.14,54.93,55.12,39888.0,36.7974,36.9246,36.784,36.9112,39888.0
2015-10-15 12:05:00,55.12,55.15,55.03,55.08,32650.0,36.9112,36.9313,36.851,36.8845,32650.0
2015-10-15 12:10:00,55.08,55.19,55.05,55.14,39739.0,36.8845,36.9581,36.8644,36.9246,39739.0
2015-10-15 12:15:00,55.16,55.26,55.15,55.26,58085.0,36.938,37.005,36.9313,37.005,58085.0
2015-10-15 12:20:00,55.27,55.41,55.21,55.4,68959.0,37.0117,37.1054,36.9715,37.0988,68959.0
2015-10-15 12:25:00,55.39,55.4,55.29,55.32,27231.0,37.0921,37.0988,37.0251,37.0452,27231.0
2015-10-15 12:30:00,55.33,55.37,55.23,55.28,30294.0,37.0519,37.0787,36.9849,37.0184,30294.0
2015-10-15 12:35:00,55.3,55.36,55.27,55.34,26689.0,37.0318,37.072,37.0117,37.0586,26689.0
2015-10-15 12:40:00,55.33,55.37,55.27,55.34,34526.0,37.0519,37.0787,37.0117,37.0586,34526.0
2015-10-15 12:45:00,55.34,55.41,55.31,55.34,90337.0,37.0586,37.1054,37.0385,37.0586,90337.0
2015-10-15 12:50:00,55.34,55.36,55.28,55.34,45551.0,37.0586,37.072,37.0184,37.0586,45551.0
2015-10-15 12:55:00,55.34,55.4,55.33,55.35,45420.0,37.0586,37.0988,37.0519,37.0653,45420.0
2015-10-15 13:00:00,55.34,55.49,55.34,55.47,49337.0,37.0586,37.159,37.0586,37.1456,49337.0
2015-10-15 13:05:00,55.48,55.56,55.42,55.43,88921.0,37.1523,37.2059,37.1121,37.1188,88921.0
2015-10-15 13:10:00,55.43,55.47,55.41,55.46,54404.0,37.1188,37.1456,37.1054,37.1389,54404.0
2015-10-15 13:15:00,55.46,55.65,55.46,55.57,50274.0,37.1389,37.2662,37.1389,37.2126,50274.0
2015-10-15 13:20:00,55.56,55.6,55.53,55.56,33130.0,37.2059,37.2327,37.1858,37.2059,33130.0
2015-10-15 13:25:00,55.56,55.61,55.53,55.55,36545.0,37.2059,37.2394,37.1858,37.1992,36545.0
2015-10-15 13:30:00,55.56,55.61,55.54,55.58,69404.0,37.2059,37.2394,37.1925,37.2193,69404.0
2015-10-15 13:35:00,55.57,55.73,55.57,55.7,41492.0,37.2126,37.3197,37.2126,37.2996,41492.0
2015-10-15 13:40:00,55.69,55.69,55.62,55.65,31177.0,37.293,37.293,37.2461,37.2662,31177.0
2015-10-15 13:45:00,55.64,55.65,55.53,55.6,72441.0,37.2595,37.2662,37.1858,37.2327,72441.0
2015-10-15 13:50:00,55.59,55.75,55.59,55.75,47003.0,37.226,37.3331,37.226,37.3331,47003.0
2015-10-15 13:55:00,55.74,55.91,55.74,55.84,76892.0,37.3264,37.4403,37.3264,37.3934,76892.0
2015-10-15 14:00:00,55.85,55.98,55.85,55.96,150041.0,37.4001,37.4872,37.4001,37.4738,150041.0
2015-10-15 14:05:00,55.96,55.97,55.83,55.87,102866.0,37.4738,37.4805,37.3867,37.4135,102866.0
2015-10-15 14:10:00,55.86,55.93,55.85,55.89,54755.0,37.4068,37.4537,37.4001,37.4269,54755.0
2015-10-15 14:15:00,55.89,55.93,55.87,55.88,51649.0,37.4269,37.4537,37.4135,37.4202,51649.0
2015-10-15 14:20:00,55.88,55.96,55.86,55.88,59893.0,37.4202,37.4738,37.4068,37.4202,59893.0
2015-10-15 14:25:00,55.88,55.89,55.75,55.76,84877.0,37.4202,37.4269,37.3331,37.3398,84877.0
2015-10-15 14:30:00,55.76,55.83,55.73,55.82,87458.0,37.3398,37.3867,37.3197,37.38,87458.0
2015-10-15 14:35:00,55.82,55.87,55.79,55.84,83992.0,37.38,37.4135,37.3599,37.3934,83992.0
2015-10-15 14:40:00,55.84,55.94,55.82,55.93,49767.0,37.3934,37.4604,37.38,37.4537,49767.0
2015-10-15 14:45:00,55.93,55.94,55.77,55.81,76221.0,37.4537,37.4604,37.3465,37.3733,76221.0
2015-10-15 14:50:00,55.8,55.88,55.77,55.87,49836.0,37.3666,37.4202,37.3465,37.4135,49836.0
2015-10-15 14:55:00,55.88,55.92,55.81,55.81,56558.0,37.4202,37.447,37.3733,37.3733,56558.0
2015-10-15 15:00:00,55.81,55.94,55.78,55.9,69790.0,37.3733,37.4604,37.3532,37.4336,69790.0
2015-10-15 15:05:00,55.91,55.93,55.84,55.85,69787.0,37.4403,37.4537,37.3934,37.4001,69787.0
2015-10-15 15:10:00,55.85,55.89,55.83,55.88,89291.0,37.4001,37.4269,37.3867,37.4202,89291.0
2015-10-15 15:15:00,55.88,55.94,55.87,55.93,74734.0,37.4202,37.4604,37.4135,37.4537,74734.0
2015-10-15 15:20:00,55.93,56.0,55.89,55.96,129044.0,37.4537,37.5005,37.4269,37.4738,129044.0
2015-10-15 15:25:00,55.96,56.0,55.93,55.96,78098.0,37.4738,37.5005,37.4537,37.4738,78098.0
2015-10-15 15:30:00,55.96,56.01,55.92,55.97,124637.0,37.4738,37.5072,37.447,37.4805,124637.0
2015-10-15 15:35:00,55.97,56.01,55.92,55.98,105981.0,37.4805,37.5072,37.447,37.4872,105981.0
2015-10-15 15:40:00,55.98,56.01,55.88,55.94,102655.0,37.4872,37.5072,37.4202,37.4604,102655.0
2015-10-15 15:45:00,55.94,56.12,55.91,56.09,300958.0,37.4604,37.5809,37.4403,37.5608,300958.0
2015-10-15 15:50:00,56.09,56.19,56.05,56.18,593110.0,37.5608,37.6278,37.534,37.6211,593110.0
2015-10-15 15:55:00,56.18,56.2,56.11,56.15,457662.0,37.6211,37.6345,37.5742,37.601,457662.0
2015-10-16 09:30:00,56.29,56.66,56.23,56.53,652455.0,37.6947,37.9425,37.6546,37.8555,652455.0
2015-10-16 09:35:00,56.52,56.81,56.39,56.69,100502.0,37.8488,38.043,37.7617,37.9626,100502.0
2015-10-16 09:40:00,56.68,56.92,56.58,56.89,125606.0,37.9559,38.1166,37.8889,38.0965,125606.0
2015-10-16 09:45:00,56.9,56.97,56.65,56.66,50018.0,38.1032,38.1501,37.9358,37.9425,50018.0
2015-10-16 09:50:00,56.64,56.85,56.58,56.76,144809.0,37.9291,38.0697,37.8889,38.0095,144809.0
2015-10-16 09:55:00,56.74,56.74,56.4,56.49,159715.0,37.9961,37.9961,37.7684,37.8287,159715.0
2015-10-16 10:00:00,56.48,56.74,56.4,56.72,78539.0,37.822,37.9961,37.7684,37.9827,78539.0
2015-10-16 10:05:00,56.73,56.75,56.42,56.44,42807.0,37.9894,38.0028,37.7818,37.7952,42807.0
2015-10-16 10:10:00,56.42,56.57,56.42,56.45,54447.0,37.7818,37.8822,37.7818,37.8019,54447.0
2015-10-16 10:15:00,56.46,56.5,56.22,56.27,52641.0,37.8086,37.8354,37.6479,37.6813,52641.0
2015-10-16 10:20:00,56.25,56.34,56.2,56.21,48289.0,37.668,37.7282,37.6345,37.6412,48289.0
2015-10-16 10:25:00,56.22,56.23,56.15,56.21,39697.0,37.6479,37.6546,37.601,37.6412,39697.0
2015-10-16 10:30:00,56.21,56.31,56.19,56.3,66080.0,37.6412,37.7081,37.6278,37.7014,66080.0
2015-10-16 10:35:00,56.29,56.37,56.24,56.25,80404.0,37.6947,37.7483,37.6613,37.668,80404.0
2015-10-16 10:40:00,56.24,56.37,56.24,56.35,31622.0,37.6613,37.7483,37.6613,37.7349,31622.0
2015-10-16 10:45:00,56.35,56.37,56.29,56.31,154486.0,37.7349,37.7483,37.6947,37.7081,154486.0
2015-10-16 10:50:00,56.3,56.43,56.27,56.43,39129.0,37.7014,37.7885,37.6813,37.7885,39129.0
2015-10-16 10:55:00,56.42,56.48,56.41,56.45,128463.0,37.7818,37.822,37.7751,37.8019,128463.0
2015-10-16 11:00:00,56.46,56.5,56.41,56.44,49838.0,37.8086,37.8354,37.7751,37.7952,49838.0
2015-10-16 11:05:00,56.45,56.51,56.33,56.45,96202.0,37.8019,37.8421,37.7215,37.8019,96202.0
2015-10-16 11:10:00,56.45,56.46,56.29,56.32,30274.0,37.8019,37.8086,37.6947,37.7148,30274.0
2015-10-16 11:15:00,56.33,56.43,56.33,56.35,57081.0,37.7215,37.7885,37.7215,37.7349,57081.0
2015-10-16 11:20:00,56.34,56.38,56.16,56.18,53006.0,37.7282,37.755,37.6077,37.6211,53006.0
2015-10-16 11:25:00,56.17,56.23,56.06,56.12,29232.0,37.6144,37.6546,37.5407,37.5809,29232.0
2015-10-16 11:30:00,56.11,56.17,56.09,56.15,27047.0,37.5742,37.6144,37.5608,37.601,27047.0
2015-10-16 11:35:00,56.16,56.16,55.91,55.95,91696.0,37.6077,37.6077,37.4403,37.4671,91696.0
2015-10-16 11:40:00,55.95,56.0,55.89,55.89,51902.0,37.4671,37.5005,37.4269,37.4269,51902.0
2015-10-16 11:45:00,55.87,55.98,55.87,55.93,60883.0,37.4135,37.4872,37.4135,37.4537,60883.0
2015-10-16 11:50:00,55.93,55.95,55.87,55.88,35363.0,37.4537,37.4671,37.4135,37.4202,35363.0
2015-10-16 11:55:00,55.88,55.93,55.85,55.93,48528.0,37.4202,37.4537,37.4001,37.4537,48528.0
2015-10-16 12:00:00,55.92,55.96,55.9,55.95,45538.0,37.447,37.4738,37.4336,37.4671,45538.0
2015-10-16 12:05:00,55.95,55.95,55.87,55.88,47792.0,37.4671,37.4671,37.4135,37.4202,47792.0
2015-10-16 12:10:00,55.88,55.89,55.79,55.88,46775.0,37.4202,37.4269,37.3599,37.4202,46775.0
2015-10-16 12:15:00,55.89,55.93,55.84,55.92,35273.0,37.4269,37.4537,37.3934,37.447,35273.0
2015-10-16 12:20:00,55.93,55.95,55.9,55.95,39274.0,37.4537,37.4671,37.4336,37.4671,39274.0
2015-10-16 12:25:00,55.95,56.05,55.93,56.02,61464.0,37.4671,37.534,37.4537,37.5139,61464.0
2015-10-16 12:30:00,56.02,56.13,56.02,56.12,104726.0,37.5139,37.5876,37.5139,37.5809,104726.0
2015-10-16 12:35:00,56.12,56.15,56.07,56.14,41034.0,37.5809,37.601,37.5474,37.5943,41034.0
2015-10-16 12:40:00,56.14,56.15,56.07,56.07,57038.0,37.5943,37.601,37.5474,37.5474,57038.0
2015-10-16 12:45:00,56.07,56.13,56.04,56.1,46602.0,37.5474,37.5876,37.5273,37.5675,46602.0
2015-10-16 12:50:00,56.1,56.14,56.06,56.14,26093.0,37.5675,37.5943,37.5407,37.5943,26093.0
2015-10-16 12:55:00,56.14,56.28,56.14,56.28,34315.0,37.5943,37.688,37.5943,37.688,34315.0
2015-10-16 13:00:00,56.27,56.28,56.24,56.27,32190.0,37.6813,37.688,37.6613,37.6813,32190.0
2015-10-16 13:05:00,56.27,56.3,56.2,56.3,40481.0,37.6813,37.7014,37.6345,37.7014,40481.0
2015-10-16 13:10:00,56.3,56.37,56.24,56.26,30674.0,37.7014,37.7483,37.6613,37.6747,30674.0
2015-10-16 13:15:00,56.25,56.28,56.17,56.2,119124.0,37.668,37.688,37.6144,37.6345,119124.0
2015-10-16 13:20:00,56.19,56.29,56.18,56.28,55725.0,37.6278,37.6947,37.6211,37.688,55725.0
2015-10-16 13:25:00,56.27,56.3,56.21,56.23,37775.0,37.6813,37.7014,37.6412,37.6546,37775.0
2015-10-16 13:30:00,56.23,56.27,56.22,56.23,21778.0,37.6546,37.6813,37.6479,37.6546,21778.0
2015-10-16 13:35:00,56.24,56.27,56.18,56.19,24481.0,37.6613,37.6813,37.6211,37.6278,24481.0
2015-10-16 13:40:00,56.2,56.27,56.2,56.22,20080.0,37.6345,37.6813,37.6345,37.6479,20080.0
2015-10-16 13:45:00,56.22,56.22,56.09,56.1,22584.0,37.6479,37.6479,37.5608,37.5675,22584.0
2015-10-16 13:50:00,56.09,56.11,56.03,56.04,21075.0,37.5608,37.5742,37.5206,37.5273,21075.0
2015-10-16 13:55:00,56.03,56.04,55.96,55.98,44392.0,37.5206,37.5273,37.4738,37.4872,44392.0
2015-10-16 14:00:00,55.98,55.99,55.92,55.96,25665.0,37.4872,37.4938,37.447,37.4738,25665.0
2015-10-16 14:05:00,55.95,56.06,55.89,56.01,116282.0,37.4671,37.5407,37.4269,37.5072,116282.0
2015-10-16 14:10:00,56.02,56.05,55.97,56.05,40282.0,37.5139,37.534,37.4805,37.534,40282.0
2015-10-16 14:15:00,56.05,56.09,56.03,56.07,58542.0,37.534,37.5608,37.5206,37.5474,58542.0
2015-10-16 14:20:00,56.06,56.19,56.06,56.19,42692.0,37.5407,37.6278,37.5407,37.6278,42692.0
2015-10-16 14:25:00,56.19,56.25,56.18,56.21,29908.0,37.6278,37.668,37.6211,37.6412,29908.0
2015-10-16 14:30:00,56.21,56.23,56.13,56.17,35950.0,37.6412,37.6546,37.5876,37.6144,35950.0
2015-10-16 14:35:00,56.18,56.26,56.17,56.25,29391.0,37.6211,37.6747,37.6144,37.668,29391.0
2015-10-16 14:40:00,56.26,56.31,56.19,56.29,59493.0,37.6747,37.7081,37.6278,37.6947,59493.0
2015-10-16 14:45:00,56.28,56.39,56.2,56.22,88100.0,37.688,37.7617,37.6345,37.6479,88100.0
2015-10-16 14:50:00,56.21,56.31,56.2,56.29,49222.0,37.6412,37.7081,37.6345,37.6947,49222.0
2015-10-16 14:55:00,56.29,56.31,56.25,56.26,52500.0,37.6947,37.7081,37.668,37.6747,52500.0
2015-10-16 15:00:00,56.26,56.31,56.25,56.3,95617.0,37.6747,37.7081,37.668,37.7014,95617.0
2015-10-16 15:05:00,56.3,56.3,56.25,56.29,80602.0,37.7014,37.7014,37.668,37.6947,80602.0
2015-10-16 15:10:00,56.28,56.3,56.25,56.26,43648.0,37.688,37.7014,37.668,37.6747,43648.0
2015-10-16 15:15:00,56.27,56.31,56.25,56.29,131410.0,37.6813,37.7081,37.668,37.6947,131410.0
2015-10-16 15:20:00,56.29,56.31,56.27,56.3,75909.0,37.6947,37.7081,37.6813,37.7014,75909.0
2015-10-16 15:25:00,56.3,56.32,56.28,56.3,72572.0,37.7014,37.7148,37.688,37.7014,72572.0
2015-10-16 15:30:00,56.3,56.43,56.3,56.34,85996.0,37.7014,37.7885,37.7014,37.7282,85996.0
2015-10-16 15:35:00,56.35,56.39,56.33,56.36,61074.0,37.7349,37.7617,37.7215,37.7416,61074.0
2015-10-16 15:40:00,56.37,56.43,56.33,56.43,90099.0,37.7483,37.7885,37.7215,37.7885,90099.0
2015-10-16 15:45:00,56.43,56.46,56.35,56.38,119443.0,37.7885,37.8086,37.7349,37.755,119443.0
2015-10-16 15:50:00,56.38,56.5,56.37,56.49,143339.0,37.755,37.8354,37.7483,37.8287,143339.0
2015-10-16 15:55:00,56.5,56.59,56.45,56.53,342764.0,37.8354,37.8956,37.8019,37.8555,342764.0
2015-10-19 09:30:00,56.29,56.7,56.29,56.51,195815.0,37.6947,37.9693,37.6947,37.8421,195815.0
2015-10-19 09:35:00,56.53,56.61,56.14,56.18,116302.0,37.8555,37.909,37.5943,37.6211,116302.0
2015-10-19 09:40:00,56.18,56.27,56.04,56.2,152117.0,37.6211,37.6813,37.5273,37.6345,152117.0
2015-10-19 09:45:00,56.19,56.22,56.13,56.18,61254.0,37.6278,37.6479,37.5876,37.6211,61254.0
2015-10-19 09:50:00,56.19,56.33,56.17,56.25,44827.0,37.6278,37.7215,37.6144,37.668,44827.0
2015-10-19 09:55:00,56.25,56.42,56.25,56.37,53266.0,37.668,37.7818,37.668,37.7483,53266.0
2015-10-19 10:00:00,56.37,56.47,56.33,56.46,100926.0,37.7483,37.8153,37.7215,37.8086,100926.0
2015-10-19 10:05:00,56.45,56.47,56.35,56.35,81706.0,37.8019,37.8153,37.7349,37.7349,81706.0
2015-10-19 10:10:00,56.36,56.45,56.27,56.45,36921.0,37.7416,37.8019,37.6813,37.8019,36921.0
2015-10-19 10:15:00,56.44,56.47,56.31,56.44,144883.0,37.7952,37.8153,37.7081,37.7952,144883.0
2015-10-19 10:20:00,56.44,56.46,56.29,56.31,72930.0,37.7952,37.8086,37.6947,37.7081,72930.0
2015-10-19 10:25:00,56.31,56.36,56.23,56.29,84714.0,37.7081,37.7416,37.6546,37.6947,84714.0
2015-10-19 10:30:00,56.29,56.32,56.17,56.21,80037.0,37.6947,37.7148,37.6144,37.6412,80037.0
2015-10-19 10:35:00,56.22,56.28,56.15,56.24,48934.0,37.6479,37.688,37.601,37.6613,48934.0
2015-10-19 10:40:00,56.25,56.38,56.25,56.35,74238.0,37.668,37.755,37.668,37.7349,74238.0
2015-10-19 10:45:00,56.35,56.41,56.23,56.24,159341.0,37.7349,37.7751,37.6546,37.6613,159341.0
2015-10-19 10:50:00,56.24,56.31,56.2,56.31,32471.0,37.6613,37.7081,37.6345,37.7081,32471.0
2015-10-19 10:55:00,56.31,56.39,56.24,56.32,28936.0,37.7081,37.7617,37.6613,37.7148,28936.0
2015-10-19 11:00:00,56.32,56.4,56.3,56.32,43637.0,37.7148,37.7684,37.7014,37.7148,43637.0
2015-10-19 11:05:00,56.31,56.36,56.27,56.35,53946.0,37.7081,37.7416,37.6813,37.7349,53946.0
2015-10-19 11:10:00,56.34,56.44,56.3,56.39,48048.0,37.7282,37.7952,37.7014,37.7617,48048.0
2015-10-19 11:15:00,56.4,56.47,56.39,56.44,37618.0,37.7684,37.8153,37.7617,37.7952,37618.0
2015-10-19 11:20:00,56.44,56.53,56.43,56.51,60779.0,37.7952,37.8555,37.7885,37.8421,60779.0
2015-10-19 11:25:00,56.52,56.52,56.39,56.41,68868.0,37.8488,37.8488,37.7617,37.7751,68868.0
2015-10-19 11:30:00,56.41,56.52,56.4,56.46,94195.0,37.7751,37.8488,37.7684,37.8086,94195.0
2015-10-19 11:35:00,56.46,56.56,56.4,56.53,124141.0,37.8086,37.8755,37.7684,37.8555,124141.0
2015-10-19 11:40:00,56.52,56.56,56.47,56.48,55406.0,37.8488,37.8755,37.8153,37.822,55406.0
2015-10-19 11:45:00,56.48,56.56,56.47,56.56,54719.0,37.822,37.8755,37.8153,37.8755,54719.0
2015-10-19 11:50:00,56.57,56.62,56.5,56.51,52584.0,37.8822,37.9157,37.8354,37.8421,52584.0
2015-10-19 11:55:00,56.51,56.54,56.46,56.5,34280.0,37.8421,37.8622,37.8086,37.8354,34280.0
2015-10-19 12:00:00,56.51,56.52,56.42,56.43,65549.0,37.8421,37.8488,37.7818,37.7885,65549.0
2015-10-19 12:05:00,56.42,56.49,56.39,56.41,43977.0,37.7818,37.8287,37.7617,37.7751,43977.0
2015-10-19 12:10:00,56.41,56.47,56.41,56.42,22742.0,37.7751,37.8153,37.7751,37.7818,22742.0
2015-10-19 12:15:00,56.43,56.47,56.31,56.33,32240.0,37.7885,37.8153,37.7081,37.7215,32240.0
2015-10-19 12:20:00,56.31,56.35,56.23,56.26,35861.0,37.7081,37.7349,37.6546,37.6747,35861.0
2015-10-19 12:25:00,56.26,56.28,56.15,56.17,44779.0,37.6747,37.688,37.601,37.6144,44779.0
2015-10-19 12:30:00,56.16,56.24,56.04,56.05,63923.0,37.6077,37.6613,37.5273,37.534,63923.0
2015-10-19 12:35:00,56.05,56.15,56.02,56.13,42810.0,37.534,37.601,37.5139,37.5876,42810.0
2015-10-19 12:40:00,56.11,56.26,56.11,56.17,34320.0,37.5742,37.6747,37.5742,37.6144,34320.0
2015-10-19 12:45:00,56.17,56.23,56.05,56.05,82597.0,37.6144,37.6546,37.534,37.534,82597.0
2015-10-19 12:50:00,56.06,56.1,55.95,55.97,58776.0,37.5407,37.5675,37.4671,37.4805,58776.0
2015-10-19 12:55:00,55.96,56.09,55.92,56.08,44300.0,37.4738,37.5608,37.447,37.5541,44300.0
2015-10-19 13:00:00,56.08,56.17,56.07,56.11,40001.0,37.5541,37.6144,37.5474,37.5742,40001.0
2015-10-19 13:05:00,56.1,56.1,56.01,56.01,24709.0,37.5675,37.5675,37.5072,37.5072,24709.0
2015-10-19 13:10:00,56.01,56.12,55.98,56.01,25299.0,37.5072,37.5809,37.4872,37.5072,25299.0
2015-10-19 13:15:00,56.01,56.04,55.93,55.98,30967.0,37.5072,37.5273,37.4537,37.4872,30967.0
2015-10-19 13:20:00,55.97,56.01,55.86,55.93,32237.0,37.4805,37.5072,37.4068,37.4537,32237.0
2015-10-19 13:25:00,55.94,56.01,55.84,55.84,35820.0,37.4604,37.5072,37.3934,37.3934,35820.0
2015-10-19 13:30:00,55.85,55.88,55.73,55.76,40479.0,37.4001,37.4202,37.3197,37.3398,40479.0
2015-10-19 13:35:00,55.75,55.8,55.68,55.72,116555.0,37.3331,37.3666,37.2863,37.313,116555.0
2015-10-19 13:40:00,55.72,55.87,55.71,55.82,55845.0,37.313,37.4135,37.3063,37.38,55845.0
2015-10-19 13:45:00,55.82,55.89,55.79,55.82,70901.0,37.38,37.4269,37.3599,37.38,70901.0
2015-10-19 13:50:00,55.81,55.92,55.78,55.91,46786.0,37.3733,37.447,37.3532,37.4403,46786.0
2015-10-19 13:55:00,55.9,56.0,55.85,55.97,52778.0,37.4336,37.5005,37.4001,37.4805,52778.0
2015-10-19 14:00:00,55.98,56.0,55.87,55.91,74124.0,37.4872,37.5005,37.4135,37.4403,74124.0
2015-10-19 14:05:00,55.92,55.98,55.85,55.9,73983.0,37.447,37.4872,37.4001,37.4336,73983.0
2015-10-19 14:10:00,55.91,55.95,55.89,55.95,27189.0,37.4403,37.4671,37.4269,37.4671,27189.0
2015-10-19 14:15:00,55.96,55.99,55.85,55.91,36319.0,37.4738,37.4938,37.4001,37.4403,36319.0
2015-10-19 14:20:00,55.92,55.95,55.84,55.91,21339.0,37.447,37.4671,37.3934,37.4403,21339.0
2015-10-19 14:25:00,55.9,55.94,55.89,55.92,21715.0,37.4336,37.4604,37.4269,37.447,21715.0
2015-10-19 14:30:00,55.92,55.99,55.91,55.92,31622.0,37.447,37.4938,37.4403,37.447,31622.0
2015-10-19 14:35:00,55.91,56.05,55.91,56.03,67537.0,37.4403,37.534,37.4403,37.5206,67537.0
2015-10-19 14:40:00,56.03,56.06,55.95,55.97,49639.0,37.5206,37.5407,37.4671,37.4805,49639.0
2015-10-19 14:45:00,55.97,56.03,55.95,55.98,42969.0,37.4805,37.5206,37.4671,37.4872,42969.0
2015-10-19 14:50:00,55.98,56.06,55.96,56.03,41459.0,37.4872,37.5407,37.4738,37.5206,41459.0
2015-10-19 14:55:00,56.02,56.09,56.0,56.07,40681.0,37.5139,37.5608,37.5005,37.5474,40681.0
2015-10-19 15:00:00,56.07,56.18,56.04,56.15,46517.0,37.5474,37.6211,37.5273,37.601,46517.0
2015-10-19 15:05:00,56.15,56.17,56.09,56.11,125998.0,37.601,37.6144,37.5608,37.5742,125998.0
2015-10-19 15:10:00,56.1,56.2,56.05,56.16,43824.0,37.5675,37.6345,37.534,37.6077,43824.0
2015-10-19 15:15:00,56.14,56.21,56.13,56.18,59529.0,37.5943,37.6412,37.5876,37.6211,59529.0
2015-10-19 15:20:00,56.18,56.3,56.17,56.24,130021.0,37.6211,37.7014,37.6144,37.6613,130021.0
2015-10-19 15:25:00,56.24,56.3,56.15,56.16,84348.0,37.6613,37.7014,37.601,37.6077,84348.0
2015-10-19 15:30:00,56.16,56.21,56.04,56.11,76485.0,37.6077,37.6412,37.5273,37.5742,76485.0
2015-10-19 15:35:00,56.11,56.18,56.06,56.06,61782.0,37.5742,37.6211,37.5407,37.5407,61782.0
2015-10-19 15:40:00,56.07,56.09,56.01,56.06,88466.0,37.5474,37.5608,37.5072,37.5407,88466.0
2015-10-19 15:45:00,56.05,56.1,56.01,56.01,146365.0,37.534,37.5675,37.5072,37.5072,146365.0
2015-10-19 15:50:00,56.02,56.07,56.0,56.05,248548.0,37.5139,37.5474,37.5005,37.534,248548.0
2015-10-19 15:55:00,56.04,56.21,56.02,56.19,359523.0,37.5273,37.6412,37.5139,37.6278,359523.0
2015-10-20 09:30:00,56.15,56.38,56.01,56.06,91254.0,37.601,37.755,37.5072,37.5407,91254.0
2015-10-20 09:35:00,56.05,56.05,55.64,55.84,117583.0,37.534,37.534,37.2595,37.3934,117583.0
2015-10-20 09:40:00,55.83,55.93,55.79,55.87,36810.0,37.3867,37.4537,37.3599,37.4135,36810.0
2015-10-20 09:45:00,55.89,55.98,55.87,55.96,27366.0,37.4269,37.4872,37.4135,37.4738,27366.0
2015-10-20 09:50:00,55.97,56.05,55.91,55.94,39869.0,37.4805,37.534,37.4403,37.4604,39869.0
2015-10-20 09:55:00,55.95,56.03,55.92,55.95,40736.0,37.4671,37.5206,37.447,37.4671,40736.0
2015-10-20 10:00:00,55.95,56.0,55.88,55.89,149158.0,37.4671,37.5005,37.4202,37.4269,149158.0
2015-10-20 10:05:00,55.87,55.95,55.87,55.95,22347.0,37.4135,37.4671,37.4135,37.4671,22347.0
2015-10-20 10:10:00,55.95,55.98,55.92,55.95,29641.0,37.4671,37.4872,37.447,37.4671,29641.0
2015-10-20 10:15:00,55.95,56.01,55.94,56.0,52344.0,37.4671,37.5072,37.4604,37.5005,52344.0
2015-10-20 10:20:00,55.99,56.0,55.95,55.97,57568.0,37.4938,37.5005,37.4671,37.4805,57568.0
2015-10-20 10:25:00,55.97,56.0,55.91,55.98,48778.0,37.4805,37.5005,37.4403,37.4872,48778.0
2015-10-20 10:30:00,55.98,55.99,55.88,55.94,40881.0,37.4872,37.4938,37.4202,37.4604,40881.0
2015-10-20 10:35:00,55.94,55.99,55.88,55.99,134408.0,37.4604,37.4938,37.4202,37.4938,134408.0
2015-10-20 10:40:00,55.99,56.09,55.95,55.95,38016.0,37.4938,37.5608,37.4671,37.4671,38016.0
2015-10-20 10:45:00,55.95,56.02,55.95,55.98,23680.0,37.4671,37.5139,37.4671,37.4872,23680.0
2015-10-20 10:50:00,55.98,56.02,55.93,55.94,27353.0,37.4872,37.5139,37.4537,37.4604,27353.0
2015-10-20 10:55:00,55.94,55.94,55.75,55.86,48405.0,37.4604,37.4604,37.3331,37.4068,48405.0
2015-10-20 11:00:00,55.87,55.87,55.72,55.73,32830.0,37.4135,37.4135,37.313,37.3197,32830.0
2015-10-20 11:05:00,55.73,55.74,55.55,55.55,38704.0,37.3197,37.3264,37.1992,37.1992,38704.0
2015-10-20 11:10:00,55.55,55.57,55.45,55.5,45936.0,37.1992,37.2126,37.1322,37.1657,45936.0
2015-10-20 11:15:00,55.48,55.51,55.4,55.47,37426.0,37.1523,37.1724,37.0988,37.1456,37426.0
2015-10-20 11:20:00,55.46,55.54,55.44,55.46,25456.0,37.1389,37.1925,37.1255,37.1389,25456.0
2015-10-20 11:25:00,55.47,55.57,55.46,55.53,48048.0,37.1456,37.2126,37.1389,37.1858,48048.0
2015-10-20 11:30:00,55.54,55.54,55.47,55.48,42095.0,37.1925,37.1925,37.1456,37.1523,42095.0
2015-10-20 11:35:00,55.48,55.62,55.48,55.61,77246.0,37.1523,37.2461,37.1523,37.2394,77246.0
2015-10-20 11:40:00,55.61,55.74,55.59,55.66,55504.0,37.2394,37.3264,37.226,37.2729,55504.0
2015-10-20 11:45:00,55.66,55.68,55.61,55.65,42761.0,37.2729,37.2863,37.2394,37.2662,42761.0
2015-10-20 11:50:00,55.65,55.67,55.48,55.48,52379.0,37.2662,37.2796,37.1523,37.1523,52379.0
2015-10-20 11:55:00,55.47,55.5,55.43,55.48,41898.0,37.1456,37.1657,37.1188,37.1523,41898.0
2015-10-20 12:00:00,55.49,55.51,55.36,55.37,54252.0,37.159,37.1724,37.072,37.0787,54252.0
2015-10-20 12:05:00,55.38,55.38,55.28,55.29,77972.0,37.0854,37.0854,37.0184,37.0251,77972.0
2015-10-20 12:10:00,55.29,55.29,55.19,55.2,92114.0,37.0251,37.0251,36.9581,36.9648,92114.0
2015-10-20 12:15:00,55.2,55.2,55.03,55.05,86536.0,36.9648,36.9648,36.851,36.8644,86536.0
2015-10-20 12:20:00,55.04,55.04,54.89,54.94,124531.0,36.8577,36.8577,36.7572,36.7907,124531.0
2015-10-20 12:25:00,54.93,55.1,54.91,55.07,35632.0,36.784,36.8979,36.7706,36.8778,35632.0
2015-10-20 12:30:00,55.06,55.14,55.06,55.11,37413.0,36.8711,36.9246,36.8711,36.9046,37413.0
2015-10-20 12:35:00,55.11,55.13,55.03,55.05,44949.0,36.9046,36.9179,36.851,36.8644,44949.0
2015-10-20 12:40:00,55.05,55.2,55.03,55.19,39213.0,36.8644,36.9648,36.851,36.9581,39213.0
2015-10-20 12:45:00,55.18,55.23,55.11,55.13,33964.0,36.9514,36.9849,36.9046,36.9179,33964.0
2015-10-20 12:50:00,55.13,55.2,55.11,55.19,43663.0,36.9179,36.9648,36.9046,36.9581,43663.0
2015-10-20 12:55:00,55.2,55.33,55.18,55.32,49587.0,36.9648,37.0519,36.9514,37.0452,49587.0
2015-10-20 13:00:00,55.32,55.34,55.25,55.26,62347.0,37.0452,37.0586,36.9983,37.005,62347.0
2015-10-20 13:05:00,55.26,55.27,55.14,55.22,73128.0,37.005,37.0117,36.9246,36.9782,73128.0
2015-10-20 13:10:00,55.21,55.23,55.14,55.19,34959.0,36.9715,36.9849,36.9246,36.9581,34959.0
2015-10-20 13:15:00,55.19,55.21,55.14,55.15,39026.0,36.9581,36.9715,36.9246,36.9313,39026.0
2015-10-20 13:20:00,55.15,55.22,55.13,55.13,29076.0,36.9313,36.9782,36.9179,36.9179,29076.0
2015-10-20 13:25:00,55.13,55.13,55.01,55.02,21727.0,36.9179,36.9179,36.8376,36.8443,21727.0
2015-10-20 13:30:00,55.03,55.05,54.95,55.0,60239.0,36.851,36.8644,36.7974,36.8309,60239.0
2015-10-20 13:35:00,54.98,55.0,54.88,54.9,44882.0,36.8175,36.8309,36.7505,36.7639,44882.0
2015-10-20 13:40:00,54.91,54.91,54.82,54.84,46536.0,36.7706,36.7706,36.7104,36.7237,46536.0
2015-10-20 13:45:00,54.84,54.86,54.7,54.72,45948.0,36.7237,36.7371,36.63,36.6434,45948.0
2015-10-20 13:50:00,54.72,54.78,54.67,54.73,83156.0,36.6434,36.6836,36.6099,36.6501,83156.0
2015-10-20 13:55:00,54.73,54.75,54.65,54.74,59996.0,36.6501,36.6635,36.5965,36.6568,59996.0
2015-10-20 14:00:00,54.74,54.74,54.63,54.72,50665.0,36.6568,36.6568,36.5831,36.6434,50665.0
2015-10-20 14:05:00,54.72,54.74,54.68,54.69,50487.0,36.6434,36.6568,36.6166,36.6233,50487.0
2015-10-20 14:10:00,54.69,54.86,54.69,54.86,81727.0,36.6233,36.7371,36.6233,36.7371,81727.0
2015-10-20 14:15:00,54.85,54.91,54.83,54.87,91740.0,36.7304,36.7706,36.717,36.7438,91740.0
2015-10-20 14:20:00,54.87,54.89,54.74,54.74,63891.0,36.7438,36.7572,36.6568,36.6568,63891.0
2015-10-20 14:25:00,54.75,54.77,54.73,54.76,39445.0,36.6635,36.6769,36.6501,36.6702,39445.0
2015-10-20 14:30:00,54.76,54.86,54.76,54.77,74653.0,36.6702,36.7371,36.6702,36.6769,74653.0
2015-10-20 14:35:00,54.77,54.8,54.75,54.78,49380.0,36.6769,36.697,36.6635,36.6836,49380.0
2015-10-20 14:40:00,54.79,54.89,54.78,54.87,50300.0,36.6903,36.7572,36.6836,36.7438,50300.0
2015-10-20 14:45:00,54.87,54.94,54.84,54.9,58621.0,36.7438,36.7907,36.7237,36.7639,58621.0
2015-10-20 14:50:00,54.91,55.03,54.89,55.03,117238.0,36.7706,36.851,36.7572,36.851,117238.0
2015-10-20 14:55:00,55.03,55.12,55.01,55.11,54810.0,36.851,36.9112,36.8376,36.9046,54810.0
2015-10-20 15:00:00,55.11,55.16,55.04,55.05,78407.0,36.9046,36.938,36.8577,36.8644,78407.0
2015-10-20 15:05:00,55.05,55.08,54.97,54.99,54751.0,36.8644,36.8845,36.8108,36.8242,54751.0
2015-10-20 15:10:00,54.99,55.09,54.98,55.05,48657.0,36.8242,36.8912,36.8175,36.8644,48657.0
2015-10-20 15:15:00,55.05,55.09,54.88,54.89,97341.0,36.8644,36.8912,36.7505,36.7572,97341.0
2015-10-20 15:20:00,54.89,54.94,54.84,54.87,103424.0,36.7572,36.7907,36.7237,36.7438,103424.0
2015-10-20 15:25:00,54.87,54.93,54.83,54.85,105117.0,36.7438,36.784,36.717,36.7304,105117.0
2015-10-20 15:30:00,54.86,54.94,54.85,54.85,133071.0,36.7371,36.7907,36.7304,36.7304,133071.0
2015-10-20 15:35:00,54.85,54.86,54.76,54.8,149531.0,36.7304,36.7371,36.6702,36.697,149531.0
2015-10-20 15:40:00,54.8,54.84,54.75,54.78,99910.0,36.697,36.7237,36.6635,36.6836,99910.0
2015-10-20 15:45:00,54.78,54.82,54.71,54.81,181658.0,36.6836,36.7104,36.6367,36.7037,181658.0
2015-10-20 15:50:00,54.82,54.83,54.72,54.79,237052.0,36.7104,36.717,36.6434,36.6903,237052.0
2015-10-20 15:55:00,54.8,54.88,54.77,54.84,291232.0,36.697,36.7505,36.6769,36.7237,291232.0
2015-10-21 09:30:00,55.28,55.61,55.08,55.23,119050.0,37.0184,37.2394,36.8845,36.9849,119050.0
2015-10-21 09:35:00,55.22,55.27,55.0,55.05,112821.0,36.9782,37.0117,36.8309,36.8644,112821.0
2015-10-21 09:40:00,55.06,55.44,55.01,55.44,55709.0,36.8711,37.1255,36.8376,37.1255,55709.0
2015-10-21 09:45:00,55.41,55.49,55.25,55.32,54837.0,37.1054,37.159,36.9983,37.0452,54837.0
2015-10-21 09:50:00,55.32,55.34,55.16,55.19,61349.0,37.0452,37.0586,36.938,36.9581,61349.0
2015-10-21 09:55:00,55.19,55.3,55.11,55.22,37547.0,36.9581,37.0318,36.9046,36.9782,37547.0
2015-10-21 10:00:00,55.2,55.2,54.73,54.75,97901.0,36.9648,36.9648,36.6501,36.6635,97901.0
2015-10-21 10:05:00,54.73,54.8,54.47,54.69,108488.0,36.6501,36.697,36.476,36.6233,108488.0
2015-10-21 10:10:00,54.68,54.77,54.59,54.65,177939.0,36.6166,36.6769,36.5563,36.5965,177939.0
2015-10-21 10:15:00,54.66,54.76,54.61,54.64,141564.0,36.6032,36.6702,36.5697,36.5898,141564.0
2015-10-21 10:20:00,54.64,54.64,54.24,54.27,177219.0,36.5898,36.5898,36.322,36.342,177219.0
2015-10-21 10:25:00,54.26,54.42,54.16,54.32,133341.0,36.3353,36.4425,36.2684,36.3755,133341.0
2015-10-21 10:30:00,54.34,54.39,54.23,54.27,159559.0,36.3889,36.4224,36.3153,36.342,159559.0
2015-10-21 10:35:00,54.25,54.5,54.23,54.29,145407.0,36.3287,36.4961,36.3153,36.3554,145407.0
2015-10-21 10:40:00,54.27,54.55,54.26,54.51,50422.0,36.342,36.5295,36.3353,36.5028,50422.0
2015-10-21 10:45:00,54.53,54.7,54.37,54.38,78686.0,36.5162,36.63,36.409,36.4157,78686.0
2015-10-21 10:50:00,54.38,54.47,54.34,54.46,32523.0,36.4157,36.476,36.3889,36.4693,32523.0
2015-10-21 10:55:00,54.46,54.61,54.39,54.42,67004.0,36.4693,36.5697,36.4224,36.4425,67004.0
2015-10-21 11:00:00,54.41,54.48,54.34,54.45,136280.0,36.4358,36.4827,36.3889,36.4626,136280.0
2015-10-21 11:05:00,54.45,54.49,54.34,54.37,143045.0,36.4626,36.4894,36.3889,36.409,143045.0
2015-10-21 11:10:00,54.35,54.38,54.23,54.3,93813.0,36.3956,36.4157,36.3153,36.3621,93813.0
2015-10-21 11:15:00,54.3,54.46,54.28,54.4,45905.0,36.3621,36.4693,36.3487,36.4291,45905.0
2015-10-21 11:20:00,54.38,54.54,54.33,54.49,95208.0,36.4157,36.5229,36.3822,36.4894,95208.0
2015-10-21 11:25:00,54.48,54.51,54.4,54.45,147164.0,36.4827,36.5028,36.4291,36.4626,147164.0
2015-10-21 11:30:00,54.46,54.56,54.4,54.51,219517.0,36.4693,36.5362,36.4291,36.5028,219517.0
2015-10-21 11:35:00,54.51,54.54,54.46,54.5,179042.0,36.5028,36.5229,36.4693,36.4961,179042.0
2015-10-21 11:40:00,54.51,54.52,54.37,54.48,345338.0,36.5028,36.5095,36.409,36.4827,345338.0
2015-10-21 11:45:00,54.47,54.65,54.42,54.64,241238.0,36.476,36.5965,36.4425,36.5898,241238.0
2015-10-21 11:50:00,54.63,54.63,54.38,54.39,99097.0,36.5831,36.5831,36.4157,36.4224,99097.0
2015-10-21 11:55:00,54.38,54.45,54.38,54.4,53528.0,36.4157,36.4626,36.4157,36.4291,53528.0
2015-10-21 12:00:00,54.4,54.42,54.35,54.39,170605.0,36.4291,36.4425,36.3956,36.4224,170605.0
2015-10-21 12:05:00,54.4,54.43,54.35,54.38,135998.0,36.4291,36.4492,36.3956,36.4157,135998.0
2015-10-21 12:10:00,54.38,54.45,54.28,54.4,121410.0,36.4157,36.4626,36.3487,36.4291,121410.0
2015-10-21 12:15:00,54.39,54.39,54.29,54.35,95446.0,36.4224,36.4224,36.3554,36.3956,95446.0
2015-10-21 12:20:00,54.35,54.41,54.31,54.34,96520.0,36.3956,36.4358,36.3688,36.3889,96520.0
2015-10-21 12:25:00,54.34,54.42,54.29,54.36,63031.0,36.3889,36.4425,36.3554,36.4023,63031.0
2015-10-21 12:30:00,54.36,54.36,54.23,54.25,47391.0,36.4023,36.4023,36.3153,36.3287,47391.0
2015-10-21 12:35:00,54.24,54.3,54.24,54.26,67463.0,36.322,36.3621,36.322,36.3353,67463.0
2015-10-21 12:40:00,54.25,54.28,54.16,54.19,147416.0,36.3287,36.3487,36.2684,36.2885,147416.0
2015-10-21 12:45:00,54.2,54.2,54.0,54.03,110835.0,36.2952,36.2952,36.1612,36.1813,110835.0
2015-10-21 12:50:00,54.03,54.08,53.98,54.08,143022.0,36.1813,36.2148,36.1478,36.2148,143022.0
2015-10-21 12:55:00,54.08,54.08,53.98,54.0,103623.0,36.2148,36.2148,36.1478,36.1612,103623.0
2015-10-21 13:00:00,53.99,54.0,53.73,53.77,168484.0,36.1545,36.1612,35.9804,36.0072,168484.0
2015-10-21 13:05:00,53.78,53.78,53.53,53.59,106363.0,36.0139,36.0139,35.8465,35.8867,106363.0
2015-10-21 13:10:00,53.58,53.58,53.43,53.47,246695.0,35.88,35.88,35.7795,35.8063,246695.0
2015-10-21 13:15:00,53.48,53.48,53.19,53.19,111390.0,35.813,35.813,35.6188,35.6188,111390.0
2015-10-21 13:20:00,53.19,53.25,53.07,53.22,174117.0,35.6188,35.659,35.5385,35.6389,174117.0
2015-10-21 13:25:00,53.21,53.3,53.08,53.1,93648.0,35.6322,35.6925,35.5452,35.5586,93648.0
2015-10-21 13:30:00,53.11,53.38,53.08,53.38,153909.0,35.5652,35.7461,35.5452,35.7461,153909.0
2015-10-21 13:35:00,53.39,53.56,53.36,53.5,156686.0,35.7527,35.8666,35.7327,35.8264,156686.0
2015-10-21 13:40:00,53.51,53.78,53.47,53.68,126647.0,35.8331,36.0139,35.8063,35.9469,126647.0
2015-10-21 13:45:00,53.67,53.76,53.51,53.55,72946.0,35.9403,36.0005,35.8331,35.8599,72946.0
2015-10-21 13:50:00,53.55,53.84,53.49,53.78,61991.0,35.8599,36.0541,35.8197,36.0139,61991.0
2015-10-21 13:55:00,53.77,53.82,53.72,53.75,135312.0,36.0072,36.0407,35.9737,35.9938,135312.0
2015-10-21 14:00:00,53.75,54.05,53.71,53.92,211247.0,35.9938,36.1947,35.967,36.1077,211247.0
2015-10-21 14:05:00,53.92,54.03,53.83,54.01,94927.0,36.1077,36.1813,36.0474,36.1679,94927.0
2015-10-21 14:10:00,54.02,54.15,53.98,54.05,129436.0,36.1746,36.2617,36.1478,36.1947,129436.0
2015-10-21 14:15:00,54.05,54.19,53.96,54.19,113601.0,36.1947,36.2885,36.1345,36.2885,113601.0
2015-10-21 14:20:00,54.2,54.25,54.14,54.22,81483.0,36.2952,36.3287,36.255,36.3086,81483.0
2015-10-21 14:25:00,54.22,54.24,54.03,54.04,96818.0,36.3086,36.322,36.1813,36.188,96818.0
2015-10-21 14:30:00,54.04,54.08,54.02,54.07,143701.0,36.188,36.2148,36.1746,36.2081,143701.0
2015-10-21 14:35:00,54.07,54.23,54.04,54.19,267758.0,36.2081,36.3153,36.188,36.2885,267758.0
2015-10-21 14:40:00,54.19,54.23,54.04,54.12,127494.0,36.2885,36.3153,36.188,36.2416,127494.0
2015-10-21 14:45:00,54.12,54.12,53.88,53.94,70759.0,36.2416,36.2416,36.0809,36.1211,70759.0
2015-10-21 14:50:00,53.94,54.01,53.89,53.91,92090.0,36.1211,36.1679,36.0876,36.101,92090.0
2015-10-21 14:55:00,53.91,54.01,53.9,53.95,87171.0,36.101,36.1679,36.0943,36.1278,87171.0
2015-10-21 15:00:00,53.94,54.12,53.94,54.08,131267.0,36.1211,36.2416,36.1211,36.2148,131267.0
2015-10-21 15:05:00,54.09,54.16,54.03,54.13,112906.0,36.2215,36.2684,36.1813,36.2483,112906.0
2015-10-21 15:10:00,54.13,54.15,53.87,53.9,164710.0,36.2483,36.2617,36.0742,36.0943,164710.0
2015-10-21 15:15:00,53.9,53.9,53.73,53.73,151123.0,36.0943,36.0943,35.9804,35.9804,151123.0
2015-10-21 15:20:00,53.71,53.79,53.57,53.64,182658.0,35.967,36.0206,35.8733,35.9202,182658.0
2015-10-21 15:25:00,53.65,53.84,53.65,53.8,116218.0,35.9269,36.0541,35.9269,36.0273,116218.0
2015-10-21 15:30:00,53.8,53.84,53.73,53.83,224675.0,36.0273,36.0541,35.9804,36.0474,224675.0
2015-10-21 15:35:00,53.82,53.88,53.74,53.8,200484.0,36.0407,36.0809,35.9871,36.0273,200484.0
2015-10-21 15:40:00,53.8,53.8,53.6,53.62,161658.0,36.0273,36.0273,35.8934,35.9068,161658.0
2015-10-21 15:45:00,53.62,53.87,53.61,53.85,348826.0,35.9068,36.0742,35.9001,36.0608,348826.0
2015-10-21 15:50:00,53.84,53.85,53.79,53.8,357757.0,36.0541,36.0608,36.0206,36.0273,357757.0
2015-10-21 15:55:00,53.81,53.86,53.7,53.83,427894.0,36.034,36.0675,35.9603,36.0474,427894.0
2015-10-22 09:30:00,53.88,54.44,53.71,53.79,155336.0,36.0809,36.4559,35.967,36.0206,155336.0
2015-10-22 09:35:00,53.76,53.76,52.93,53.0,207980.0,36.0005,36.0005,35.4447,35.4916,207980.0
2015-10-22 09:40:00,53.0,53.35,53.0,53.21,159967.0,35.4916,35.726,35.4916,35.6322,159967.0
2015-10-22 09:45:00,53.19,53.49,53.18,53.37,69414.0,35.6188,35.8197,35.6121,35.7394,69414.0
2015-10-22 09:50:00,53.38,53.53,53.28,53.52,127721.0,35.7461,35.8465,35.6791,35.8398,127721.0
2015-10-22 09:55:00,53.51,53.54,53.13,53.23,128955.0,35.8331,35.8532,35.5786,35.6456,128955.0
2015-10-22 10:00:00,53.23,53.68,53.22,53.6,123614.0,35.6456,35.9469,35.6389,35.8934,123614.0
2015-10-22 10:05:00,53.56,53.7,53.31,53.34,88518.0,35.8666,35.9603,35.6992,35.7193,88518.0
2015-10-22 10:10:00,53.33,53.41,53.19,53.2,172118.0,35.7126,35.7661,35.6188,35.6255,172118.0
2015-10-22 10:15:00,53.2,53.3,53.05,53.29,160913.0,35.6255,35.6925,35.5251,35.6858,160913.0
2015-10-22 10:20:00,53.29,53.33,53.22,53.26,124294.0,35.6858,35.7126,35.6389,35.6657,124294.0
2015-10-22 10:25:00,53.26,53.31,53.22,53.27,111774.0,35.6657,35.6992,35.6389,35.6724,111774.0
2015-10-22 10:30:00,53.27,53.5,53.25,53.4,359392.0,35.6724,35.8264,35.659,35.7594,359392.0
2015-10-22 10:35:00,53.4,53.53,53.33,53.45,133275.0,35.7594,35.8465,35.7126,35.7929,133275.0
2015-10-22 10:40:00,53.46,53.52,53.28,53.44,87512.0,35.7996,35.8398,35.6791,35.7862,87512.0
2015-10-22 10:45:00,53.44,53.71,53.41,53.66,174469.0,35.7862,35.967,35.7661,35.9336,174469.0
2015-10-22 10:50:00,53.66,53.68,53.45,53.45,201297.0,35.9336,35.9469,35.7929,35.7929,201297.0
2015-10-22 10:55:00,53.45,53.55,53.37,53.55,116752.0,35.7929,35.8599,35.7394,35.8599,116752.0
2015-10-22 11:00:00,53.54,53.63,53.5,53.56,79388.0,35.8532,35.9135,35.8264,35.8666,79388.0
2015-10-22 11:05:00,53.58,53.79,53.57,53.6,112000.0,35.88,36.0206,35.8733,35.8934,112000.0
2015-10-22 11:10:00,53.61,53.75,53.6,53.68,108838.0,35.9001,35.9938,35.8934,35.9469,108838.0
2015-10-22 11:15:00,53.68,53.73,53.48,53.48,131561.0,35.9469,35.9804,35.813,35.813,131561.0
2015-10-22 11:20:00,53.47,53.71,53.43,53.68,1237378.0,35.8063,35.967,35.7795,35.9469,1237378.0
2015-10-22 11:25:00,53.67,53.69,53.55,53.55,115414.0,35.9403,35.9536,35.8599,35.8599,115414.0
2015-10-22 11:30:00,53.55,53.58,53.35,53.39,72495.0,35.8599,35.88,35.726,35.7527,72495.0
2015-10-22 11:35:00,53.39,53.45,53.35,53.44,51142.0,35.7527,35.7929,35.726,35.7862,51142.0
2015-10-22 11:40:00,53.45,53.52,53.41,53.47,170965.0,35.7929,35.8398,35.7661,35.8063,170965.0
2015-10-22 11:45:00,53.48,53.5,53.38,53.49,169895.0,35.813,35.8264,35.7461,35.8197,169895.0
2015-10-22 11:50:00,53.49,53.52,53.4,53.4,100913.0,35.8197,35.8398,35.7594,35.7594,100913.0
2015-10-22 11:55:00,53.4,53.42,53.28,53.38,48691.0,35.7594,35.7728,35.6791,35.7461,48691.0
2015-10-22 12:00:00,53.38,53.45,53.33,53.43,45732.0,35.7461,35.7929,35.7126,35.7795,45732.0
2015-10-22 12:05:00,53.43,53.44,53.32,53.33,74013.0,35.7795,35.7862,35.7059,35.7126,74013.0
2015-10-22 12:10:00,53.33,53.36,53.18,53.19,300626.0,35.7126,35.7327,35.6121,35.6188,300626.0
2015-10-22 12:15:00,53.19,53.37,53.18,53.36,207422.0,35.6188,35.7394,35.6121,35.7327,207422.0
2015-10-22 12:20:00,53.36,53.39,53.25,53.29,66018.0,35.7327,35.7527,35.659,35.6858,66018.0
2015-10-22 12:25:00,53.3,53.52,53.26,53.49,73862.0,35.6925,35.8398,35.6657,35.8197,73862.0
2015-10-22 12:30:00,53.49,53.6,53.48,53.55,40001.0,35.8197,35.8934,35.813,35.8599,40001.0
2015-10-22 12:35:00,53.55,53.6,53.53,53.56,91311.0,35.8599,35.8934,35.8465,35.8666,91311.0
2015-10-22 12:40:00,53.58,53.6,53.49,53.57,260267.0,35.88,35.8934,35.8197,35.8733,260267.0
2015-10-22 12:45:00,53.57,53.81,53.55,53.75,288780.0,35.8733,36.034,35.8599,35.9938,288780.0
2015-10-22 12:50:00,53.75,53.76,53.36,53.39,81406.0,35.9938,36.0005,35.7327,35.7527,81406.0
2015-10-22 12:55:00,53.41,53.47,53.35,53.46,59645.0,35.7661,35.8063,35.726,35.7996,59645.0
2015-10-22 13:00:00,53.45,53.49,53.32,53.32,154606.0,35.7929,35.8197,35.7059,35.7059,154606.0
2015-10-22 13:05:00,53.32,53.37,53.27,53.35,56981.0,35.7059,35.7394,35.6724,35.726,56981.0
2015-10-22 13:10:00,53.34,53.43,53.2,53.43,48112.0,35.7193,35.7795,35.6255,35.7795,48112.0
2015-10-22 13:15:00,53.43,53.45,53.29,53.31,54025.0,35.7795,35.7929,35.6858,35.6992,54025.0
2015-10-22 13:20:00,53.31,53.31,53.21,53.22,72099.0,35.6992,35.6992,35.6322,35.6389,72099.0
2015-10-22 13:25:00,53.22,53.23,53.17,53.21,92963.0,35.6389,35.6456,35.6054,35.6322,92963.0
2015-10-22 13:30:00,53.23,53.3,53.22,53.27,59635.0,35.6456,35.6925,35.6389,35.6724,59635.0
2015-10-22 13:35:00,53.27,53.33,53.25,53.3,176272.0,35.6724,35.7126,35.659,35.6925,176272.0
2015-10-22 13:40:00,53.3,53.31,53.11,53.11,274811.0,35.6925,35.6992,35.5652,35.5652,274811.0
2015-10-22 13:45:00,53.12,53.13,52.86,52.95,160836.0,35.5719,35.5786,35.3978,35.4581,160836.0
2015-10-22 13:50:00,52.93,52.99,52.82,52.87,76297.0,35.4447,35.4849,35.371,35.4045,76297.0
2015-10-22 13:55:00,52.88,52.89,52.63,52.7,289333.0,35.4112,35.4179,35.2438,35.2907,289333.0
2015-10-22 14:00:00,52.71,52.79,52.67,52.73,60001.0,35.2974,35.351,35.2706,35.3108,60001.0
2015-10-22 14:05:00,52.73,52.73,52.48,52.63,331945.0,35.3108,35.3108,35.1434,35.2438,331945.0
2015-10-22 14:10:00,52.64,52.7,52.44,52.55,396514.0,35.2505,35.2907,35.1166,35.1902,396514.0
2015-10-22 14:15:00,52.54,52.54,52.34,52.49,614349.0,35.1835,35.1835,35.0496,35.1501,614349.0
2015-10-22 14:20:00,52.49,52.66,52.38,52.64,239234.0,35.1501,35.2639,35.0764,35.2505,239234.0
2015-10-22 14:25:00,52.64,53.11,52.63,52.98,263721.0,35.2505,35.5652,35.2438,35.4782,263721.0
2015-10-22 14:30:00,52.98,52.98,52.78,52.88,171618.0,35.4782,35.4782,35.3443,35.4112,171618.0
2015-10-22 14:35:00,52.87,53.29,52.85,53.29,143864.0,35.4045,35.6858,35.3911,35.6858,143864.0
2015-10-22 14:40:00,53.29,53.47,53.26,53.44,102405.0,35.6858,35.8063,35.6657,35.7862,102405.0
2015-10-22 14:45:00,53.42,53.7,53.42,53.56,129347.0,35.7728,35.9603,35.7728,35.8666,129347.0
2015-10-22 14:50:00,53.55,53.55,53.42,53.44,184278.0,35.8599,35.8599,35.7728,35.7862,184278.0
2015-10-22 14:55:00,53.43,53.68,53.43,53.64,202427.0,35.7795,35.9469,35.7795,35.9202,202427.0
2015-10-22 15:00:00,53.65,53.7,49.18,49.18,2301499.0,35.9269,35.9603,32.9335,32.9335,2301499.0
2015-10-22 15:05:00,49.18,50.45,47.6,47.6,3184270.0,32.9335,33.784,31.8755,31.8755,3184270.0
2015-10-22 15:10:00,47.61,48.41,46.2,48.04,4365604.0,31.8822,32.4179,30.9379,32.1701,4365604.0
2015-10-22 15:15:00,48.03,48.04,46.61,46.9,2813968.0,32.1634,32.1701,31.2125,31.4067,2813968.0
2015-10-22 15:20:00,46.84,47.5,46.4,46.48,2120092.0,31.3665,31.8085,31.0719,31.1255,2120092.0
2015-10-22 15:25:00,46.41,48.02,45.45,46.94,3051766.0,31.0786,32.1567,30.4357,31.4335,3051766.0
2015-10-22 15:30:00,46.91,48.59,46.9,48.41,2970701.0,31.4134,32.5384,31.4067,32.4179,2970701.0
2015-10-22 15:35:00,48.42,48.5,47.69,48.27,2365863.0,32.4246,32.4781,31.9357,32.3241,2365863.0
2015-10-22 15:40:00,48.26,48.3,47.92,48.1,2022341.0,32.3174,32.3442,32.0898,32.2103,2022341.0
2015-10-22 15:45:00,48.1,48.11,47.54,47.95,2080558.0,32.2103,32.217,31.8353,32.1098,2080558.0
2015-10-22 15:50:00,47.95,48.5,47.83,48.35,2535718.0,32.1098,32.4781,32.0295,32.3777,2535718.0
2015-10-22 15:55:00,48.36,48.66,47.95,48.27,2625347.0,32.3844,32.5853,32.1098,32.3241,2625347.0
2015-10-23 09:30:00,49.41,50.04,49.35,49.66,1869897.0,33.0875,33.5094,33.0474,33.2549,1869897.0
2015-10-23 09:35:00,49.66,50.5,48.64,50.22,1386098.0,33.2549,33.8175,32.5719,33.63,1386098.0
2015-10-23 09:40:00,50.21,50.57,49.79,50.4,1104958.0,33.6233,33.8643,33.342,33.7505,1104958.0
2015-10-23 09:45:00,50.39,50.78,50.39,50.77,722595.0,33.7438,34.005,33.7438,33.9983,722595.0
2015-10-23 09:50:00,50.76,50.84,50.06,50.48,744310.0,33.9916,34.0451,33.5228,33.8041,744310.0
2015-10-23 09:55:00,50.5,50.56,50.15,50.22,343185.0,33.8175,33.8576,33.5831,33.63,343185.0
2015-10-23 10:00:00,50.22,50.33,50.08,50.19,582465.0,33.63,33.7036,33.5362,33.6099,582465.0
2015-10-23 10:05:00,50.18,50.74,50.15,50.63,462822.0,33.6032,33.9782,33.5831,33.9045,462822.0
2015-10-23 10:10:00,50.65,50.75,50.29,50.45,291655.0,33.9179,33.9849,33.6768,33.784,291655.0
2015-10-23 10:15:00,50.45,50.47,50.25,50.31,300169.0,33.784,33.7974,33.65,33.6902,300169.0
2015-10-23 10:20:00,50.31,50.5,50.3,50.31,262674.0,33.6902,33.8175,33.6835,33.6902,262674.0
2015-10-23 10:25:00,50.31,50.8,50.26,50.76,255163.0,33.6902,34.0183,33.6567,33.9916,255163.0
2015-10-23 10:30:00,50.76,51.15,50.74,51.12,436495.0,33.9916,34.2527,33.9782,34.2326,436495.0
2015-10-23 10:35:00,51.12,51.25,51.08,51.14,270352.0,34.2326,34.3197,34.2059,34.246,270352.0
2015-10-23 10:40:00,51.14,51.3,51.06,51.22,251731.0,34.246,34.3532,34.1925,34.2996,251731.0
2015-10-23 10:45:00,51.21,51.23,51.11,51.19,199899.0,34.2929,34.3063,34.2259,34.2795,199899.0
2015-10-23 10:50:00,51.19,51.32,51.1,51.24,277085.0,34.2795,34.3666,34.2192,34.313,277085.0
2015-10-23 10:55:00,51.25,51.25,50.77,50.92,471696.0,34.3197,34.3197,33.9983,34.0987,471696.0
2015-10-23 11:00:00,50.9,50.96,50.48,50.8,151139.0,34.0853,34.1255,33.8041,34.0183,151139.0
2015-10-23 11:05:00,50.79,50.87,50.67,50.69,180162.0,34.0117,34.0652,33.9313,33.9447,180162.0
2015-10-23 11:10:00,50.67,50.75,50.56,50.73,125412.0,33.9313,33.9849,33.8576,33.9715,125412.0
2015-10-23 11:15:00,50.73,50.93,50.46,50.51,251619.0,33.9715,34.1054,33.7907,33.8242,251619.0
2015-10-23 11:20:00,50.51,50.75,50.41,50.52,144709.0,33.8242,33.9849,33.7572,33.8308,144709.0
2015-10-23 11:25:00,50.52,50.62,50.44,50.45,160207.0,33.8308,33.8978,33.7773,33.784,160207.0
2015-10-23 11:30:00,50.46,50.49,50.3,50.34,226690.0,33.7907,33.8108,33.6835,33.7103,226690.0
2015-10-23 11:35:00,50.33,50.39,50.27,50.33,235938.0,33.7036,33.7438,33.6634,33.7036,235938.0
2015-10-23 11:40:00,50.32,50.57,50.32,50.43,113473.0,33.6969,33.8643,33.6969,33.7706,113473.0
2015-10-23 11:45:00,50.43,50.77,50.43,50.5,166571.0,33.7706,33.9983,33.7706,33.8175,166571.0
2015-10-23 11:50:00,50.51,50.53,50.45,50.5,160414.0,33.8242,33.8375,33.784,33.8175,160414.0
2015-10-23 11:55:00,50.51,50.72,50.5,50.59,183256.0,33.8242,33.9648,33.8175,33.8777,183256.0
2015-10-23 12:00:00,50.59,50.59,50.5,50.58,118587.0,33.8777,33.8777,33.8175,33.871,118587.0
2015-10-23 12:05:00,50.57,50.62,50.45,50.55,145403.0,33.8643,33.8978,33.784,33.8509,145403.0
2015-10-23 12:10:00,50.54,50.67,50.5,50.66,107966.0,33.8442,33.9313,33.8175,33.9246,107966.0
2015-10-23 12:15:00,50.66,51.11,50.66,50.99,229930.0,33.9246,34.2259,33.9246,34.1456,229930.0
2015-10-23 12:20:00,51.0,51.12,50.97,51.06,116676.0,34.1523,34.2326,34.1322,34.1925,116676.0
2015-10-23 12:25:00,51.05,51.39,51.04,51.38,184685.0,34.1858,34.4134,34.1791,34.4067,184685.0
2015-10-23 12:30:00,51.38,51.5,51.38,51.4,216638.0,34.4067,34.4871,34.4067,34.4201,216638.0
2015-10-23 12:35:00,51.41,51.5,51.22,51.22,104123.0,34.4268,34.4871,34.2996,34.2996,104123.0
2015-10-23 12:40:00,51.22,51.28,50.95,51.26,226512.0,34.2996,34.3398,34.1188,34.3264,226512.0
2015-10-23 12:45:00,51.26,51.26,51.12,51.12,88642.0,34.3264,34.3264,34.2326,34.2326,88642.0
2015-10-23 12:50:00,51.12,51.36,51.1,51.32,101191.0,34.2326,34.3934,34.2192,34.3666,101191.0
2015-10-23 12:55:00,51.32,51.45,51.3,51.4,139666.0,34.3666,34.4536,34.3532,34.4201,139666.0
2015-10-23 13:00:00,51.4,51.41,51.17,51.19,124630.0,34.4201,34.4268,34.2661,34.2795,124630.0
2015-10-23 13:05:00,51.19,51.27,51.15,51.2,123701.0,34.2795,34.3331,34.2527,34.2862,123701.0
2015-10-23 13:10:00,51.21,51.3,51.15,51.3,150760.0,34.2929,34.3532,34.2527,34.3532,150760.0
2015-10-23 13:15:00,51.3,51.4,51.2,51.23,137719.0,34.3532,34.4201,34.2862,34.3063,137719.0
2015-10-23 13:20:00,51.23,51.34,51.18,51.34,128222.0,34.3063,34.38,34.2728,34.38,128222.0
2015-10-23 13:25:00,51.33,51.49,51.32,51.47,120933.0,34.3733,34.4804,34.3666,34.467,120933.0
2015-10-23 13:30:00,51.47,51.67,51.46,51.67,285693.0,34.467,34.6009,34.4603,34.6009,285693.0
2015-10-23 13:35:00,51.67,51.73,51.49,51.53,121739.0,34.6009,34.6411,34.4804,34.5072,121739.0
2015-10-23 13:40:00,51.52,51.58,51.51,51.54,117993.0,34.5005,34.5407,34.4938,34.5139,117993.0
2015-10-23 13:45:00,51.54,51.7,51.54,51.69,143814.0,34.5139,34.621,34.5139,34.6143,143814.0
2015-10-23 13:50:00,51.7,51.73,51.56,51.63,154232.0,34.621,34.6411,34.5273,34.5742,154232.0
2015-10-23 13:55:00,51.64,51.68,51.54,51.54,116749.0,34.5809,34.6076,34.5139,34.5139,116749.0
2015-10-23 14:00:00,51.55,51.55,51.29,51.38,136009.0,34.5206,34.5206,34.3465,34.4067,136009.0
2015-10-23 14:05:00,51.37,51.38,51.17,51.21,164391.0,34.4001,34.4067,34.2661,34.2929,164391.0
2015-10-23 14:10:00,51.2,51.22,51.12,51.13,188656.0,34.2862,34.2996,34.2326,34.2393,188656.0
2015-10-23 14:15:00,51.13,51.15,51.12,51.12,165661.0,34.2393,34.2527,34.2326,34.2326,165661.0
2015-10-23 14:20:00,51.12,51.25,51.12,51.25,234903.0,34.2326,34.3197,34.2326,34.3197,234903.0
2015-10-23 14:25:00,51.25,51.35,51.2,51.2,146757.0,34.3197,34.3867,34.2862,34.2862,146757.0
2015-10-23 14:30:00,51.21,51.21,50.95,51.02,165469.0,34.2929,34.2929,34.1188,34.1657,165469.0
2015-10-23 14:35:00,51.02,51.12,50.99,51.05,210330.0,34.1657,34.2326,34.1456,34.1858,210330.0
2015-10-23 14:40:00,51.04,51.19,50.76,51.18,282889.0,34.1791,34.2795,33.9916,34.2728,282889.0
2015-10-23 14:45:00,51.19,51.23,50.9,50.97,179255.0,34.2795,34.3063,34.0853,34.1322,179255.0
2015-10-23 14:50:00,50.98,51.05,50.67,50.68,174026.0,34.1389,34.1858,33.9313,33.938,174026.0
2015-10-23 14:55:00,50.69,50.76,50.6,50.63,210487.0,33.9447,33.9916,33.8844,33.9045,210487.0
2015-10-23 15:00:00,50.63,50.74,50.56,50.62,359528.0,33.9045,33.9782,33.8576,33.8978,359528.0
2015-10-23 15:05:00,50.63,50.64,50.46,50.49,221753.0,33.9045,33.9112,33.7907,33.8108,221753.0
2015-10-23 15:10:00,50.47,50.52,50.4,50.41,242836.0,33.7974,33.8308,33.7505,33.7572,242836.0
2015-10-23 15:15:00,50.41,50.41,50.09,50.32,356640.0,33.7572,33.7572,33.5429,33.6969,356640.0
2015-10-23 15:20:00,50.32,50.37,50.29,50.32,728998.0,33.6969,33.7304,33.6768,33.6969,728998.0
2015-10-23 15:25:00,50.31,50.33,50.08,50.08,285892.0,33.6902,33.7036,33.5362,33.5362,285892.0
2015-10-23 15:30:00,50.08,50.22,50.06,50.15,330210.0,33.5362,33.63,33.5228,33.5831,330210.0
2015-10-23 15:35:00,50.15,50.31,50.12,50.13,331137.0,33.5831,33.6902,33.563,33.5697,331137.0
2015-10-23 15:40:00,50.12,50.16,50.01,50.11,415436.0,33.563,33.5898,33.4893,33.5563,415436.0
2015-10-23 15:45:00,50.11,50.4,50.1,50.36,419638.0,33.5563,33.7505,33.5496,33.7237,419638.0
2015-10-23 15:50:00,50.36,50.38,50.19,50.2,592354.0,33.7237,33.7371,33.6099,33.6166,592354.0
2015-10-23 15:55:00,50.2,50.35,50.19,50.34,712891.0,33.6166,33.717,33.6099,33.7103,712891.0
2015-10-26 09:30:00,50.17,50.2,49.35,50.1,343762.0,33.5965,33.6166,33.0474,33.5496,343762.0
2015-10-26 09:35:00,50.17,50.35,49.96,50.16,110069.0,33.5965,33.717,33.4558,33.5898,110069.0
2015-10-26 09:40:00,50.15,50.25,49.98,50.23,123170.0,33.5831,33.65,33.4692,33.6366,123170.0
2015-10-26 09:45:00,50.22,50.3,50.07,50.08,234508.0,33.63,33.6835,33.5295,33.5362,234508.0
2015-10-26 09:50:00,50.07,50.36,49.85,50.34,128745.0,33.5295,33.7237,33.3822,33.7103,128745.0
2015-10-26 09:55:00,50.35,50.5,50.26,50.42,83434.0,33.717,33.8175,33.6567,33.7639,83434.0
2015-10-26 10:00:00,50.44,50.81,50.39,50.81,161493.0,33.7773,34.025,33.7438,34.025,161493.0
2015-10-26 10:05:00,50.81,51.16,50.81,51.11,251072.0,34.025,34.2594,34.025,34.2259,251072.0
2015-10-26 10:10:00,51.11,51.2,51.06,51.09,100253.0,34.2259,34.2862,34.1925,34.2125,100253.0
2015-10-26 10:15:00,51.08,51.2,51.07,51.16,182039.0,34.2059,34.2862,34.1992,34.2594,182039.0
2015-10-26 10:20:00,51.16,51.32,51.16,51.26,117422.0,34.2594,34.3666,34.2594,34.3264,117422.0
2015-10-26 10:25:00,51.26,51.33,51.08,51.09,163830.0,34.3264,34.3733,34.2059,34.2125,163830.0
2015-10-26 10:30:00,51.09,51.18,51.01,51.16,127316.0,34.2125,34.2728,34.159,34.2594,127316.0
2015-10-26 10:35:00,51.16,51.3,51.13,51.27,131172.0,34.2594,34.3532,34.2393,34.3331,131172.0
2015-10-26 10:40:00,51.27,51.38,51.24,51.25,224277.0,34.3331,34.4067,34.313,34.3197,224277.0
2015-10-26 10:45:00,51.24,51.69,51.23,51.65,147859.0,34.313,34.6143,34.3063,34.5876,147859.0
2015-10-26 10:50:00,51.66,51.71,51.41,51.63,139900.0,34.5943,34.6277,34.4268,34.5742,139900.0
2015-10-26 10:55:00,51.63,51.73,51.57,51.63,223571.0,34.5742,34.6411,34.534,34.5742,223571.0
2015-10-26 11:00:00,51.64,51.7,51.45,51.51,237217.0,34.5809,34.621,34.4536,34.4938,237217.0
2015-10-26 11:05:00,51.5,51.59,51.45,51.55,135991.0,34.4871,34.5474,34.4536,34.5206,135991.0
2015-10-26 11:10:00,51.56,51.87,51.53,51.76,161609.0,34.5273,34.7349,34.5072,34.6612,161609.0
2015-10-26 11:15:00,51.76,51.82,51.69,51.75,212638.0,34.6612,34.7014,34.6143,34.6545,212638.0
2015-10-26 11:20:00,51.75,51.77,51.67,51.72,155351.0,34.6545,34.6679,34.6009,34.6344,155351.0
2015-10-26 11:25:00,51.72,51.78,51.64,51.66,158391.0,34.6344,34.6746,34.5809,34.5943,158391.0
2015-10-26 11:30:00,51.65,51.73,51.64,51.68,101916.0,34.5876,34.6411,34.5809,34.6076,101916.0
2015-10-26 11:35:00,51.68,51.77,51.63,51.67,116339.0,34.6076,34.6679,34.5742,34.6009,116339.0
2015-10-26 11:40:00,51.67,51.74,51.53,51.7,116378.0,34.6009,34.6478,34.5072,34.621,116378.0
2015-10-26 11:45:00,51.7,51.72,51.53,51.59,89952.0,34.621,34.6344,34.5072,34.5474,89952.0
2015-10-26 11:50:00,51.58,51.62,51.51,51.61,117284.0,34.5407,34.5675,34.4938,34.5608,117284.0
2015-10-26 11:55:00,51.61,51.63,51.55,51.61,104105.0,34.5608,34.5742,34.5206,34.5608,104105.0
2015-10-26 12:00:00,51.61,51.68,51.55,51.58,116231.0,34.5608,34.6076,34.5206,34.5407,116231.0
2015-10-26 12:05:00,51.57,51.65,51.55,51.65,78457.0,34.534,34.5876,34.5206,34.5876,78457.0
2015-10-26 12:10:00,51.64,51.66,51.58,51.63,66621.0,34.5809,34.5943,34.5407,34.5742,66621.0
2015-10-26 12:15:00,51.63,51.72,51.62,51.72,85055.0,34.5742,34.6344,34.5675,34.6344,85055.0
2015-10-26 12:20:00,51.71,51.78,51.67,51.73,72879.0,34.6277,34.6746,34.6009,34.6411,72879.0
2015-10-26 12:25:00,51.73,51.83,51.73,51.79,98547.0,34.6411,34.7081,34.6411,34.6813,98547.0
2015-10-26 12:30:00,51.8,51.86,51.78,51.79,78902.0,34.688,34.7282,34.6746,34.6813,78902.0
2015-10-26 12:35:00,51.79,51.83,51.74,51.79,69620.0,34.6813,34.7081,34.6478,34.6813,69620.0
2015-10-26 12:40:00,51.8,51.92,51.79,51.88,79895.0,34.688,34.7684,34.6813,34.7416,79895.0
2015-10-26 12:45:00,51.88,51.93,51.81,51.89,86336.0,34.7416,34.7751,34.6947,34.7483,86336.0
2015-10-26 12:50:00,51.88,51.95,51.86,51.92,90190.0,34.7416,34.7885,34.7282,34.7684,90190.0
2015-10-26 12:55:00,51.91,52.01,51.91,52.0,160276.0,34.7617,34.8286,34.7617,34.8219,160276.0
2015-10-26 13:00:00,51.99,52.01,51.76,51.76,128754.0,34.8152,34.8286,34.6612,34.6612,128754.0
2015-10-26 13:05:00,51.76,51.98,51.76,51.95,94433.0,34.6612,34.8085,34.6612,34.7885,94433.0
2015-10-26 13:10:00,51.94,52.04,51.93,52.0,73906.0,34.7818,34.8487,34.7751,34.8219,73906.0
2015-10-26 13:15:00,52.01,52.08,51.97,52.07,59745.0,34.8286,34.8755,34.8018,34.8688,59745.0
2015-10-26 13:20:00,52.06,52.12,52.0,52.08,57337.0,34.8621,34.9023,34.8219,34.8755,57337.0
2015-10-26 13:25:00,52.08,52.14,52.02,52.05,74326.0,34.8755,34.9157,34.8353,34.8554,74326.0
2015-10-26 13:30:00,52.05,52.12,52.03,52.07,70969.0,34.8554,34.9023,34.842,34.8688,70969.0
2015-10-26 13:35:00,52.06,52.13,52.04,52.1,66210.0,34.8621,34.909,34.8487,34.8889,66210.0
2015-10-26 13:40:00,52.09,52.13,52.07,52.1,74304.0,34.8822,34.909,34.8688,34.8889,74304.0
2015-10-26 13:45:00,52.11,52.13,51.92,51.94,63097.0,34.8956,34.909,34.7684,34.7818,63097.0
2015-10-26 13:50:00,51.94,52.01,51.77,51.78,79192.0,34.7818,34.8286,34.6679,34.6746,79192.0
2015-10-26 13:55:00,51.77,51.82,51.62,51.64,89951.0,34.6679,34.7014,34.5675,34.5809,89951.0
2015-10-26 14:00:00,51.64,51.71,51.63,51.63,77094.0,34.5809,34.6277,34.5742,34.5742,77094.0
2015-10-26 14:05:00,51.63,51.67,51.57,51.67,79958.0,34.5742,34.6009,34.534,34.6009,79958.0
2015-10-26 14:10:00,51.68,51.73,51.64,51.69,221712.0,34.6076,34.6411,34.5809,34.6143,221712.0
2015-10-26 14:15:00,51.69,51.83,51.69,51.79,100100.0,34.6143,34.7081,34.6143,34.6813,100100.0
2015-10-26 14:20:00,51.8,52.09,51.79,52.09,122596.0,34.688,34.8822,34.6813,34.8822,122596.0
2015-10-26 14:25:00,52.09,52.17,52.05,52.16,164675.0,34.8822,34.9358,34.8554,34.9291,164675.0
2015-10-26 14:30:00,52.16,52.32,52.13,52.31,187895.0,34.9291,35.0362,34.909,35.0295,187895.0
2015-10-26 14:35:00,52.3,52.32,52.16,52.3,133463.0,35.0228,35.0362,34.9291,35.0228,133463.0
2015-10-26 14:40:00,52.29,52.38,52.24,52.37,154912.0,35.0161,35.0764,34.9826,35.0697,154912.0
2015-10-26 14:45:00,52.36,52.48,52.34,52.35,154071.0,35.063,35.1434,35.0496,35.0563,154071.0
2015-10-26 14:50:00,52.35,52.39,51.98,52.0,207341.0,35.0563,35.0831,34.8085,34.8219,207341.0
2015-10-26 14:55:00,52.0,52.0,51.51,51.88,409433.0,34.8219,34.8219,34.4938,34.7416,409433.0
2015-10-26 15:00:00,51.89,51.9,51.72,51.77,244491.0,34.7483,34.755,34.6344,34.6679,244491.0
2015-10-26 15:05:00,51.78,51.81,51.66,51.75,273390.0,34.6746,34.6947,34.5943,34.6545,273390.0
2015-10-26 15:10:00,51.75,51.82,51.55,51.59,223227.0,34.6545,34.7014,34.5206,34.5474,223227.0
2015-10-26 15:15:00,51.58,51.7,51.53,51.67,154053.0,34.5407,34.621,34.5072,34.6009,154053.0
2015-10-26 15:20:00,51.67,51.7,51.59,51.68,184029.0,34.6009,34.621,34.5474,34.6076,184029.0
2015-10-26 15:25:00,51.68,51.76,51.65,51.71,145397.0,34.6076,34.6612,34.5876,34.6277,145397.0
2015-10-26 15:30:00,51.71,51.79,51.7,51.76,120931.0,34.6277,34.6813,34.621,34.6612,120931.0
2015-10-26 15:35:00,51.75,51.84,51.72,51.8,247452.0,34.6545,34.7148,34.6344,34.688,247452.0
2015-10-26 15:40:00,51.81,51.92,51.77,51.86,233459.0,34.6947,34.7684,34.6679,34.7282,233459.0
2015-10-26 15:45:00,51.86,51.96,51.83,51.9,281726.0,34.7282,34.7951,34.7081,34.755,281726.0
2015-10-26 15:50:00,51.9,51.91,51.79,51.88,410193.0,34.755,34.7617,34.6813,34.7416,410193.0
2015-10-26 15:55:00,51.87,51.95,51.81,51.87,795109.0,34.7349,34.7885,34.6947,34.7349,795109.0
2015-10-27 09:30:00,52.01,52.87,52.01,52.74,236579.0,34.8286,35.4045,34.8286,35.3175,236579.0
2015-10-27 09:35:00,52.75,53.14,52.56,52.9,146664.0,35.3242,35.5853,35.1969,35.4246,146664.0
2015-10-27 09:40:00,52.88,52.99,52.77,52.9,150644.0,35.4112,35.4849,35.3376,35.4246,150644.0
2015-10-27 09:45:00,52.91,53.0,52.87,52.95,68831.0,35.4313,35.4916,35.4045,35.4581,68831.0
2015-10-27 09:50:00,52.92,53.33,52.89,53.26,220251.0,35.438,35.7126,35.4179,35.6657,220251.0
2015-10-27 09:55:00,53.26,53.39,53.17,53.23,164284.0,35.6657,35.7527,35.6054,35.6456,164284.0
2015-10-27 10:00:00,53.23,53.25,53.1,53.16,196274.0,35.6456,35.659,35.5586,35.5987,196274.0
2015-10-27 10:05:00,53.17,53.23,53.11,53.17,191981.0,35.6054,35.6456,35.5652,35.6054,191981.0
2015-10-27 10:10:00,53.17,53.25,53.16,53.2,171890.0,35.6054,35.659,35.5987,35.6255,171890.0
2015-10-27 10:15:00,53.2,53.25,53.13,53.15,164352.0,35.6255,35.659,35.5786,35.592,164352.0
2015-10-27 10:20:00,53.16,53.27,52.99,53.03,102442.0,35.5987,35.6724,35.4849,35.5117,102442.0
2015-10-27 10:25:00,53.03,53.09,53.01,53.05,145536.0,35.5117,35.5519,35.4983,35.5251,145536.0
2015-10-27 10:30:00,53.04,53.1,52.96,53.01,125505.0,35.5184,35.5586,35.4648,35.4983,125505.0
2015-10-27 10:35:00,53.02,53.09,52.99,53.0,152970.0,35.505,35.5519,35.4849,35.4916,152970.0
2015-10-27 10:40:00,53.0,53.08,52.9,53.07,193441.0,35.4916,35.5452,35.4246,35.5385,193441.0
2015-10-27 10:45:00,53.05,53.25,53.05,53.22,62189.0,35.5251,35.659,35.5251,35.6389,62189.0
2015-10-27 10:50:00,53.22,53.22,53.06,53.07,93949.0,35.6389,35.6389,35.5318,35.5385,93949.0
2015-10-27 10:55:00,53.06,53.16,53.01,53.16,91433.0,35.5318,35.5987,35.4983,35.5987,91433.0
2015-10-27 11:00:00,53.15,53.41,53.09,53.41,76557.0,35.592,35.7661,35.5519,35.7661,76557.0
2015-10-27 11:05:00,53.4,53.43,53.3,53.34,63477.0,35.7594,35.7795,35.6925,35.7193,63477.0
2015-10-27 11:10:00,53.34,53.41,53.25,53.3,78616.0,35.7193,35.7661,35.659,35.6925,78616.0
2015-10-27 11:15:00,53.29,53.35,53.22,53.32,74529.0,35.6858,35.726,35.6389,35.7059,74529.0
2015-10-27 11:20:00,53.32,53.35,53.16,53.25,142715.0,35.7059,35.726,35.5987,35.659,142715.0
2015-10-27 11:25:00,53.26,53.42,53.25,53.42,78176.0,35.6657,35.7728,35.659,35.7728,78176.0
2015-10-27 11:30:00,53.41,53.49,53.4,53.44,77411.0,35.7661,35.8197,35.7594,35.7862,77411.0
2015-10-27 11:35:00,53.44,53.46,53.22,53.29,88432.0,35.7862,35.7996,35.6389,35.6858,88432.0
2015-10-27 11:40:00,53.29,53.3,53.14,53.19,66130.0,35.6858,35.6925,35.5853,35.6188,66130.0
2015-10-27 11:45:00,53.19,53.2,53.11,53.13,63018.0,35.6188,35.6255,35.5652,35.5786,63018.0
2015-10-27 11:50:00,53.12,53.13,52.91,52.91,136358.0,35.5719,35.5786,35.4313,35.4313,136358.0
2015-10-27 11:55:00,52.92,53.05,52.86,53.0,210713.0,35.438,35.5251,35.3978,35.4916,210713.0
2015-10-27 12:00:00,53.0,53.03,52.91,52.96,211291.0,35.4916,35.5117,35.4313,35.4648,211291.0
2015-10-27 12:05:00,52.98,53.06,52.95,53.0,195508.0,35.4782,35.5318,35.4581,35.4916,195508.0
2015-10-27 12:10:00,53.0,53.05,52.99,53.03,80685.0,35.4916,35.5251,35.4849,35.5117,80685.0
2015-10-27 12:15:00,53.04,53.16,52.99,53.07,78232.0,35.5184,35.5987,35.4849,35.5385,78232.0
2015-10-27 12:20:00,53.08,53.14,53.01,53.05,82247.0,35.5452,35.5853,35.4983,35.5251,82247.0
2015-10-27 12:25:00,53.05,53.1,53.01,53.07,80924.0,35.5251,35.5586,35.4983,35.5385,80924.0
2015-10-27 12:30:00,53.07,53.09,53.0,53.06,114668.0,35.5385,35.5519,35.4916,35.5318,114668.0
2015-10-27 12:35:00,53.05,53.08,52.92,52.96,166980.0,35.5251,35.5452,35.438,35.4648,166980.0
2015-10-27 12:40:00,52.96,53.09,52.89,53.03,117482.0,35.4648,35.5519,35.4179,35.5117,117482.0
2015-10-27 12:45:00,53.02,53.11,52.94,53.1,50866.0,35.505,35.5652,35.4514,35.5586,50866.0
2015-10-27 12:50:00,53.11,53.15,53.03,53.06,54823.0,35.5652,35.592,35.5117,35.5318,54823.0
2015-10-27 12:55:00,53.05,53.12,52.95,53.02,51647.0,35.5251,35.5719,35.4581,35.505,51647.0
2015-10-27 13:00:00,53.02,53.05,52.99,53.04,33709.0,35.505,35.5251,35.4849,35.5184,33709.0
2015-10-27 13:05:00,53.04,53.05,52.99,52.99,38164.0,35.5184,35.5251,35.4849,35.4849,38164.0
2015-10-27 13:10:00,53.0,53.01,52.95,52.99,52714.0,35.4916,35.4983,35.4581,35.4849,52714.0
2015-10-27 13:15:00,52.99,53.04,52.98,52.99,57373.0,35.4849,35.5184,35.4782,35.4849,57373.0
2015-10-27 13:20:00,52.98,53.01,52.91,52.91,46058.0,35.4782,35.4983,35.4313,35.4313,46058.0
2015-10-27 13:25:00,52.91,53.0,52.89,52.98,69794.0,35.4313,35.4916,35.4179,35.4782,69794.0
2015-10-27 13:30:00,52.99,53.0,52.91,52.95,71930.0,35.4849,35.4916,35.4313,35.4581,71930.0
2015-10-27 13:35:00,52.95,52.96,52.89,52.91,80138.0,35.4581,35.4648,35.4179,35.4313,80138.0
2015-10-27 13:40:00,52.91,52.91,52.78,52.85,97393.0,35.4313,35.4313,35.3443,35.3911,97393.0
2015-10-27 13:45:00,52.84,52.91,52.8,52.8,77526.0,35.3844,35.4313,35.3577,35.3577,77526.0
2015-10-27 13:50:00,52.8,52.92,52.79,52.91,82902.0,35.3577,35.438,35.351,35.4313,82902.0
2015-10-27 13:55:00,52.9,52.91,52.76,52.8,120656.0,35.4246,35.4313,35.3309,35.3577,120656.0
2015-10-27 14:00:00,52.81,52.89,52.76,52.88,102605.0,35.3644,35.4179,35.3309,35.4112,102605.0
2015-10-27 14:05:00,52.88,52.88,52.78,52.78,116682.0,35.4112,35.4112,35.3443,35.3443,116682.0
2015-10-27 14:10:00,52.78,52.87,52.77,52.85,55164.0,35.3443,35.4045,35.3376,35.3911,55164.0
2015-10-27 14:15:00,52.85,52.91,52.76,52.77,80006.0,35.3911,35.4313,35.3309,35.3376,80006.0
2015-10-27 14:20:00,52.77,52.8,52.7,52.76,89145.0,35.3376,35.3577,35.2907,35.3309,89145.0
2015-10-27 14:25:00,52.76,52.82,52.71,52.82,108646.0,35.3309,35.371,35.2974,35.371,108646.0
2015-10-27 14:30:00,52.83,52.87,52.79,52.83,55261.0,35.3777,35.4045,35.351,35.3777,55261.0
2015-10-27 14:35:00,52.83,52.88,52.8,52.86,59216.0,35.3777,35.4112,35.3577,35.3978,59216.0
2015-10-27 14:40:00,52.85,52.87,52.82,52.82,48723.0,35.3911,35.4045,35.371,35.371,48723.0
2015-10-27 14:45:00,52.82,52.84,52.75,52.82,82815.0,35.371,35.3844,35.3242,35.371,82815.0
2015-10-27 14:50:00,52.81,52.82,52.74,52.74,164778.0,35.3644,35.371,35.3175,35.3175,164778.0
2015-10-27 14:55:00,52.75,52.75,52.63,52.65,251927.0,35.3242,35.3242,35.2438,35.2572,251927.0
2015-10-27 15:00:00,52.65,52.68,52.59,52.6,199524.0,35.2572,35.2773,35.217,35.2237,199524.0
2015-10-27 15:05:00,52.6,52.63,52.59,52.61,145636.0,35.2237,35.2438,35.217,35.2304,145636.0
2015-10-27 15:10:00,52.6,52.68,52.55,52.55,181632.0,35.2237,35.2773,35.1902,35.1902,181632.0
2015-10-27 15:15:00,52.55,52.58,52.43,52.44,200307.0,35.1902,35.2103,35.1099,35.1166,200307.0
2015-10-27 15:20:00,52.44,52.46,52.37,52.44,198332.0,35.1166,35.13,35.0697,35.1166,198332.0
2015-10-27 15:25:00,52.45,52.45,52.4,52.45,168019.0,35.1233,35.1233,35.0898,35.1233,168019.0
2015-10-27 15:30:00,52.45,52.46,52.4,52.42,138068.0,35.1233,35.13,35.0898,35.1032,138068.0
2015-10-27 15:35:00,52.43,52.46,52.4,52.42,123547.0,35.1099,35.13,35.0898,35.1032,123547.0
2015-10-27 15:40:00,52.43,52.45,52.4,52.43,157874.0,35.1099,35.1233,35.0898,35.1099,157874.0
2015-10-27 15:45:00,52.43,52.64,52.41,52.63,371054.0,35.1099,35.2505,35.0965,35.2438,371054.0
2015-10-27 15:50:00,52.62,52.63,52.47,52.52,264420.0,35.2371,35.2438,35.1367,35.1702,264420.0
2015-10-27 15:55:00,52.53,52.62,52.47,52.58,465576.0,35.1768,35.2371,35.1367,35.2103,465576.0
2015-10-28 09:30:00,52.82,52.95,52.41,52.55,157331.0,35.371,35.4581,35.0965,35.1902,157331.0
2015-10-28 09:35:00,52.55,52.6,52.3,52.34,113510.0,35.1902,35.2237,35.0228,35.0496,113510.0
2015-10-28 09:40:00,52.35,52.39,52.08,52.33,70187.0,35.0563,35.0831,34.8755,35.0429,70187.0
2015-10-28 09:45:00,52.33,52.55,52.27,52.4,84909.0,35.0429,35.1902,35.0027,35.0898,84909.0
2015-10-28 09:50:00,52.44,52.58,52.4,52.48,50347.0,35.1166,35.2103,35.0898,35.1434,50347.0
2015-10-28 09:55:00,52.47,52.78,52.45,52.69,68458.0,35.1367,35.3443,35.1233,35.284,68458.0
2015-10-28 10:00:00,52.71,52.93,52.68,52.92,79925.0,35.2974,35.4447,35.2773,35.438,79925.0
2015-10-28 10:05:00,52.92,53.13,52.9,53.13,117759.0,35.438,35.5786,35.4246,35.5786,117759.0
2015-10-28 10:10:00,53.11,53.36,53.09,53.29,123897.0,35.5652,35.7327,35.5519,35.6858,123897.0
2015-10-28 10:15:00,53.29,53.49,53.25,53.43,183739.0,35.6858,35.8197,35.659,35.7795,183739.0
2015-10-28 10:20:00,53.42,53.58,53.39,53.51,92792.0,35.7728,35.88,35.7527,35.8331,92792.0
2015-10-28 10:25:00,53.49,53.56,53.44,53.54,61619.0,35.8197,35.8666,35.7862,35.8532,61619.0
2015-10-28 10:30:00,53.54,53.79,53.5,53.73,145177.0,35.8532,36.0206,35.8264,35.9804,145177.0
2015-10-28 10:35:00,53.73,53.82,53.71,53.82,308059.0,35.9804,36.0407,35.967,36.0407,308059.0
2015-10-28 10:40:00,53.81,53.85,53.64,53.73,108322.0,36.034,36.0608,35.9202,35.9804,108322.0
2015-10-28 10:45:00,53.73,53.77,53.49,53.5,67003.0,35.9804,36.0072,35.8197,35.8264,67003.0
2015-10-28 10:50:00,53.5,53.57,53.45,53.48,65202.0,35.8264,35.8733,35.7929,35.813,65202.0
2015-10-28 10:55:00,53.49,53.56,53.36,53.5,104428.0,35.8197,35.8666,35.7327,35.8264,104428.0
2015-10-28 11:00:00,53.51,53.58,53.48,53.58,91527.0,35.8331,35.88,35.813,35.88,91527.0
2015-10-28 11:05:00,53.59,53.59,53.43,53.43,56796.0,35.8867,35.8867,35.7795,35.7795,56796.0
2015-10-28 11:10:00,53.45,53.48,53.29,53.35,51522.0,35.7929,35.813,35.6858,35.726,51522.0
2015-10-28 11:15:00,53.34,53.39,53.29,53.34,51892.0,35.7193,35.7527,35.6858,35.7193,51892.0
2015-10-28 11:20:00,53.33,53.35,53.22,53.24,67879.0,35.7126,35.726,35.6389,35.6523,67879.0
2015-10-28 11:25:00,53.23,53.27,53.19,53.27,64137.0,35.6456,35.6724,35.6188,35.6724,64137.0
2015-10-28 11:30:00,53.27,53.32,53.19,53.27,33096.0,35.6724,35.7059,35.6188,35.6724,33096.0
2015-10-28 11:35:00,53.27,53.37,53.23,53.23,46310.0,35.6724,35.7394,35.6456,35.6456,46310.0
2015-10-28 11:40:00,53.24,53.27,53.15,53.23,71893.0,35.6523,35.6724,35.592,35.6456,71893.0
2015-10-28 11:45:00,53.23,53.3,53.14,53.29,57164.0,35.6456,35.6925,35.5853,35.6858,57164.0
2015-10-28 11:50:00,53.29,53.29,53.15,53.18,74312.0,35.6858,35.6858,35.592,35.6121,74312.0
2015-10-28 11:55:00,53.18,53.2,53.07,53.17,73233.0,35.6121,35.6255,35.5385,35.6054,73233.0
2015-10-28 12:00:00,53.17,53.2,53.11,53.2,48395.0,35.6054,35.6255,35.5652,35.6255,48395.0
2015-10-28 12:05:00,53.21,53.33,53.19,53.24,106635.0,35.6322,35.7126,35.6188,35.6523,106635.0
2015-10-28 12:10:00,53.24,53.35,53.22,53.33,74136.0,35.6523,35.726,35.6389,35.7126,74136.0
2015-10-28 12:15:00,53.33,53.34,53.24,53.29,31743.0,35.7126,35.7193,35.6523,35.6858,31743.0
2015-10-28 12:20:00,53.28,53.3,53.23,53.23,46132.0,35.6791,35.6925,35.6456,35.6456,46132.0
2015-10-28 12:25:00,53.24,53.28,53.22,53.25,89077.0,35.6523,35.6791,35.6389,35.659,89077.0
2015-10-28 12:30:00,53.25,53.25,53.16,53.16,47480.0,35.659,35.659,35.5987,35.5987,47480.0
2015-10-28 12:35:00,53.16,53.19,53.13,53.18,44984.0,35.5987,35.6188,35.5786,35.6121,44984.0
2015-10-28 12:40:00,53.19,53.25,53.18,53.24,29732.0,35.6188,35.659,35.6121,35.6523,29732.0
2015-10-28 12:45:00,53.24,53.25,53.19,53.2,33733.0,35.6523,35.659,35.6188,35.6255,33733.0
2015-10-28 12:50:00,53.21,53.22,53.18,53.18,28190.0,35.6322,35.6389,35.6121,35.6121,28190.0
2015-10-28 12:55:00,53.18,53.19,53.11,53.12,48564.0,35.6121,35.6188,35.5652,35.5719,48564.0
2015-10-28 13:00:00,53.12,53.12,53.03,53.04,67678.0,35.5719,35.5719,35.5117,35.5184,67678.0
2015-10-28 13:05:00,53.04,53.06,52.98,52.98,572956.0,35.5184,35.5318,35.4782,35.4782,572956.0
2015-10-28 13:10:00,52.98,53.02,52.87,52.92,124741.0,35.4782,35.505,35.4045,35.438,124741.0
2015-10-28 13:15:00,52.92,53.02,52.91,53.0,30145.0,35.438,35.505,35.4313,35.4916,30145.0
2015-10-28 13:20:00,52.99,53.06,52.98,53.02,53126.0,35.4849,35.5318,35.4782,35.505,53126.0
2015-10-28 13:25:00,53.03,53.05,52.98,53.04,55617.0,35.5117,35.5251,35.4782,35.5184,55617.0
2015-10-28 13:30:00,53.04,53.06,53.02,53.03,27522.0,35.5184,35.5318,35.505,35.5117,27522.0
2015-10-28 13:35:00,53.02,53.03,52.99,53.01,34618.0,35.505,35.5117,35.4849,35.4983,34618.0
2015-10-28 13:40:00,53.0,53.06,53.0,53.05,42882.0,35.4916,35.5318,35.4916,35.5251,42882.0
2015-10-28 13:45:00,53.05,53.14,53.04,53.04,46857.0,35.5251,35.5853,35.5184,35.5184,46857.0
2015-10-28 13:50:00,53.05,53.05,52.9,52.96,88757.0,35.5251,35.5251,35.4246,35.4648,88757.0
2015-10-28 13:55:00,52.96,53.18,52.95,53.13,128914.0,35.4648,35.6121,35.4581,35.5786,128914.0
2015-10-28 14:00:00,53.08,53.1,52.55,52.75,134200.0,35.5452,35.5586,35.1902,35.3242,134200.0
2015-10-28 14:05:00,52.76,52.8,52.59,52.77,50515.0,35.3309,35.3577,35.217,35.3376,50515.0
2015-10-28 14:10:00,52.75,52.75,52.44,52.63,94641.0,35.3242,35.3242,35.1166,35.2438,94641.0
2015-10-28 14:15:00,52.64,52.65,52.41,52.5,68429.0,35.2505,35.2572,35.0965,35.1568,68429.0
2015-10-28 14:20:00,52.5,52.59,52.4,52.58,101860.0,35.1568,35.217,35.0898,35.2103,101860.0
2015-10-28 14:25:00,52.58,52.74,52.5,52.66,59187.0,35.2103,35.3175,35.1568,35.2639,59187.0
2015-10-28 14:30:00,52.67,52.67,52.53,52.62,108007.0,35.2706,35.2706,35.1768,35.2371,108007.0
2015-10-28 14:35:00,52.62,52.78,52.56,52.69,38394.0,35.2371,35.3443,35.1969,35.284,38394.0
2015-10-28 14:40:00,52.7,52.77,52.64,52.67,39018.0,35.2907,35.3376,35.2505,35.2706,39018.0
2015-10-28 14:45:00,52.68,52.8,52.66,52.68,35730.0,35.2773,35.3577,35.2639,35.2773,35730.0
2015-10-28 14:50:00,52.7,52.86,52.68,52.79,57403.0,35.2907,35.3978,35.2773,35.351,57403.0
2015-10-28 14:55:00,52.78,52.81,52.68,52.75,42262.0,35.3443,35.3644,35.2773,35.3242,42262.0
2015-10-28 15:00:00,52.78,52.84,52.73,52.78,42308.0,35.3443,35.3844,35.3108,35.3443,42308.0
2015-10-28 15:05:00,52.76,52.96,52.76,52.79,95020.0,35.3309,35.4648,35.3309,35.351,95020.0
2015-10-28 15:10:00,52.79,52.9,52.73,52.9,66271.0,35.351,35.4246,35.3108,35.4246,66271.0
2015-10-28 15:15:00,52.91,52.91,52.78,52.79,61327.0,35.4313,35.4313,35.3443,35.351,61327.0
2015-10-28 15:20:00,52.78,52.85,52.75,52.83,62296.0,35.3443,35.3911,35.3242,35.3777,62296.0
2015-10-28 15:25:00,52.83,53.01,52.81,52.95,50294.0,35.3777,35.4983,35.3644,35.4581,50294.0
2015-10-28 15:30:00,52.95,53.07,52.9,52.91,112770.0,35.4581,35.5385,35.4246,35.4313,112770.0
2015-10-28 15:35:00,52.91,52.97,52.87,52.95,107784.0,35.4313,35.4715,35.4045,35.4581,107784.0
2015-10-28 15:40:00,52.94,53.11,52.93,53.1,127704.0,35.4514,35.5652,35.4447,35.5586,127704.0
2015-10-28 15:45:00,53.09,53.18,53.08,53.1,160359.0,35.5519,35.6121,35.5452,35.5586,160359.0
2015-10-28 15:50:00,53.1,53.18,53.1,53.15,201528.0,35.5586,35.6121,35.5586,35.592,201528.0
2015-10-28 15:55:00,53.16,53.28,53.16,53.26,323361.0,35.5987,35.6791,35.5987,35.6657,323361.0
2015-10-29 09:30:00,53.2,53.68,53.02,53.53,227481.0,35.6255,35.9469,35.505,35.8465,227481.0
2015-10-29 09:35:00,53.56,54.23,53.56,54.09,175442.0,35.8666,36.3153,35.8666,36.2215,175442.0
2015-10-29 09:40:00,54.08,54.24,54.01,54.19,121704.0,36.2148,36.322,36.1679,36.2885,121704.0
2015-10-29 09:45:00,54.18,54.57,54.12,54.5,246466.0,36.2818,36.5429,36.2416,36.4961,246466.0
2015-10-29 09:50:00,54.51,54.94,54.48,54.91,260042.0,36.5028,36.7907,36.4827,36.7706,260042.0
2015-10-29 09:55:00,54.91,54.92,54.5,54.56,144461.0,36.7706,36.7773,36.4961,36.5362,144461.0
2015-10-29 10:00:00,54.53,54.88,54.5,54.85,162806.0,36.5162,36.7505,36.4961,36.7304,162806.0
2015-10-29 10:05:00,54.85,55.18,54.72,55.07,142015.0,36.7304,36.9514,36.6434,36.8778,142015.0
2015-10-29 10:10:00,55.08,55.18,54.97,54.99,143787.0,36.8845,36.9514,36.8108,36.8242,143787.0
2015-10-29 10:15:00,55.0,55.17,54.97,55.14,107639.0,36.8309,36.9447,36.8108,36.9246,107639.0
2015-10-29 10:20:00,55.14,55.14,54.91,54.96,184017.0,36.9246,36.9246,36.7706,36.8041,184017.0
2015-10-29 10:25:00,54.97,55.0,54.57,54.59,114807.0,36.8108,36.8309,36.5429,36.5563,114807.0
2015-10-29 10:30:00,54.58,54.68,54.52,54.61,69548.0,36.5496,36.6166,36.5095,36.5697,69548.0
2015-10-29 10:35:00,54.61,54.65,54.35,54.38,99126.0,36.5697,36.5965,36.3956,36.4157,99126.0
2015-10-29 10:40:00,54.38,54.72,54.28,54.71,93791.0,36.4157,36.6434,36.3487,36.6367,93791.0
2015-10-29 10:45:00,54.71,54.8,54.49,54.55,127827.0,36.6367,36.697,36.4894,36.5295,127827.0
2015-10-29 10:50:00,54.54,54.55,54.32,54.39,96365.0,36.5229,36.5295,36.3755,36.4224,96365.0
2015-10-29 10:55:00,54.38,54.38,54.05,54.16,111586.0,36.4157,36.4157,36.1947,36.2684,111586.0
2015-10-29 11:00:00,54.16,54.38,54.12,54.36,56631.0,36.2684,36.4157,36.2416,36.4023,56631.0
2015-10-29 11:05:00,54.36,54.46,54.31,54.46,68445.0,36.4023,36.4693,36.3688,36.4693,68445.0
2015-10-29 11:10:00,54.45,54.45,54.26,54.28,60118.0,36.4626,36.4626,36.3353,36.3487,60118.0
2015-10-29 11:15:00,54.29,54.29,54.03,54.07,63350.0,36.3554,36.3554,36.1813,36.2081,63350.0
2015-10-29 11:20:00,54.08,54.11,54.0,54.06,61869.0,36.2148,36.2349,36.1612,36.2014,61869.0
2015-10-29 11:25:00,54.05,54.22,54.05,54.13,57784.0,36.1947,36.3086,36.1947,36.2483,57784.0
2015-10-29 11:30:00,54.11,54.17,54.04,54.16,67004.0,36.2349,36.2751,36.188,36.2684,67004.0
2015-10-29 11:35:00,54.16,54.16,54.0,54.01,70423.0,36.2684,36.2684,36.1612,36.1679,70423.0
2015-10-29 11:40:00,54.01,54.11,54.0,54.04,69311.0,36.1679,36.2349,36.1612,36.188,69311.0
2015-10-29 11:45:00,54.04,54.1,53.89,53.92,61330.0,36.188,36.2282,36.0876,36.1077,61330.0
2015-10-29 11:50:00,53.92,53.93,53.81,53.83,100352.0,36.1077,36.1144,36.034,36.0474,100352.0
2015-10-29 11:55:00,53.83,53.86,53.76,53.79,90119.0,36.0474,36.0675,36.0005,36.0206,90119.0
2015-10-29 12:00:00,53.8,53.86,53.76,53.8,40103.0,36.0273,36.0675,36.0005,36.0273,40103.0
2015-10-29 12:05:00,53.8,53.83,53.66,53.69,82124.0,36.0273,36.0474,35.9336,35.9536,82124.0
2015-10-29 12:10:00,53.68,53.85,53.68,53.85,52402.0,35.9469,36.0608,35.9469,36.0608,52402.0
2015-10-29 12:15:00,53.85,54.02,53.83,53.99,69940.0,36.0608,36.1746,36.0474,36.1545,69940.0
2015-10-29 12:20:00,53.98,54.03,53.95,53.97,77093.0,36.1478,36.1813,36.1278,36.1411,77093.0
2015-10-29 12:25:00,53.97,54.09,53.89,54.06,124345.0,36.1411,36.2215,36.0876,36.2014,124345.0
2015-10-29 12:30:00,54.06,54.16,54.06,54.16,76572.0,36.2014,36.2684,36.2014,36.2684,76572.0
2015-10-29 12:35:00,54.15,54.16,54.03,54.15,67783.0,36.2617,36.2684,36.1813,36.2617,67783.0
2015-10-29 12:40:00,54.16,54.32,54.1,54.25,182989.0,36.2684,36.3755,36.2282,36.3287,182989.0
2015-10-29 12:45:00,54.25,54.31,54.18,54.22,73563.0,36.3287,36.3688,36.2818,36.3086,73563.0
2015-10-29 12:50:00,54.21,54.24,54.18,54.22,245887.0,36.3019,36.322,36.2818,36.3086,245887.0
2015-10-29 12:55:00,54.22,54.23,54.19,54.19,65887.0,36.3086,36.3153,36.2885,36.2885,65887.0
2015-10-29 13:00:00,54.19,54.22,54.12,54.12,71714.0,36.2885,36.3086,36.2416,36.2416,71714.0
2015-10-29 13:05:00,54.13,54.2,54.07,54.16,51957.0,36.2483,36.2952,36.2081,36.2684,51957.0
2015-10-29 13:10:00,54.16,54.22,54.14,54.21,33458.0,36.2684,36.3086,36.255,36.3019,33458.0
2015-10-29 13:15:00,54.21,54.22,54.07,54.07,33695.0,36.3019,36.3086,36.2081,36.2081,33695.0
2015-10-29 13:20:00,54.07,54.07,53.97,53.99,43750.0,36.2081,36.2081,36.1411,36.1545,43750.0
2015-10-29 13:25:00,53.99,54.1,53.98,54.03,45531.0,36.1545,36.2282,36.1478,36.1813,45531.0
2015-10-29 13:30:00,54.02,54.1,53.99,54.07,63959.0,36.1746,36.2282,36.1545,36.2081,63959.0
2015-10-29 13:35:00,54.07,54.11,54.02,54.09,71590.0,36.2081,36.2349,36.1746,36.2215,71590.0
2015-10-29 13:40:00,54.09,54.11,54.04,54.09,56695.0,36.2215,36.2349,36.188,36.2215,56695.0
2015-10-29 13:45:00,54.09,54.09,54.0,54.04,103656.0,36.2215,36.2215,36.1612,36.188,103656.0
2015-10-29 13:50:00,54.03,54.04,53.97,54.0,71779.0,36.1813,36.188,36.1411,36.1612,71779.0
2015-10-29 13:55:00,54.0,54.0,53.81,53.82,64928.0,36.1612,36.1612,36.034,36.0407,64928.0
2015-10-29 14:00:00,53.81,53.88,53.8,53.84,58253.0,36.034,36.0809,36.0273,36.0541,58253.0
2015-10-29 14:05:00,53.85,53.89,53.81,53.83,89710.0,36.0608,36.0876,36.034,36.0474,89710.0
2015-10-29 14:10:00,53.83,53.91,53.83,53.88,80259.0,36.0474,36.101,36.0474,36.0809,80259.0
2015-10-29 14:15:00,53.89,53.97,53.88,53.95,43334.0,36.0876,36.1411,36.0809,36.1278,43334.0
2015-10-29 14:20:00,53.97,54.11,53.97,54.1,72586.0,36.1411,36.2349,36.1411,36.2282,72586.0
2015-10-29 14:25:00,54.11,54.18,54.0,54.01,67789.0,36.2349,36.2818,36.1612,36.1679,67789.0
2015-10-29 14:30:00,54.01,54.02,53.96,53.99,89258.0,36.1679,36.1746,36.1345,36.1545,89258.0
2015-10-29 14:35:00,53.99,54.0,53.87,53.98,93802.0,36.1545,36.1612,36.0742,36.1478,93802.0
2015-10-29 14:40:00,53.97,54.05,53.96,54.02,76899.0,36.1411,36.1947,36.1345,36.1746,76899.0
2015-10-29 14:45:00,54.02,54.06,53.95,53.95,67984.0,36.1746,36.2014,36.1278,36.1278,67984.0
2015-10-29 14:50:00,53.95,54.02,53.95,53.99,53094.0,36.1278,36.1746,36.1278,36.1545,53094.0
2015-10-29 14:55:00,53.98,54.0,53.94,53.99,58838.0,36.1478,36.1612,36.1211,36.1545,58838.0
2015-10-29 15:00:00,53.98,54.0,53.93,53.96,111676.0,36.1478,36.1612,36.1144,36.1345,111676.0
2015-10-29 15:05:00,53.96,54.03,53.94,54.01,125446.0,36.1345,36.1813,36.1211,36.1679,125446.0
2015-10-29 15:10:00,54.01,54.03,53.99,54.02,102305.0,36.1679,36.1813,36.1545,36.1746,102305.0
2015-10-29 15:15:00,54.03,54.07,54.0,54.05,95038.0,36.1813,36.2081,36.1612,36.1947,95038.0
2015-10-29 15:20:00,54.05,54.14,54.04,54.05,91089.0,36.1947,36.255,36.188,36.1947,91089.0
2015-10-29 15:25:00,54.05,54.08,53.96,53.98,81514.0,36.1947,36.2148,36.1345,36.1478,81514.0
2015-10-29 15:30:00,53.98,54.24,53.98,54.19,129394.0,36.1478,36.322,36.1478,36.2885,129394.0
2015-10-29 15:35:00,54.19,54.21,54.03,54.04,109003.0,36.2885,36.3019,36.1813,36.188,109003.0
2015-10-29 15:40:00,54.03,54.25,54.01,54.23,160678.0,36.1813,36.3287,36.1679,36.3153,160678.0
2015-10-29 15:45:00,54.23,54.24,54.01,54.06,140108.0,36.3153,36.322,36.1679,36.2014,140108.0
2015-10-29 15:50:00,54.05,54.17,54.05,54.15,181778.0,36.1947,36.2751,36.1947,36.2617,181778.0
2015-10-29 15:55:00,54.14,54.18,54.07,54.1,314084.0,36.255,36.2818,36.2081,36.2282,314084.0
2015-10-30 09:30:00,57.87,59.0,57.66,58.7,1356530.0,38.7528,39.5095,38.6122,39.3086,1356530.0
2015-10-30 09:35:00,58.73,58.91,58.44,58.7,1076036.0,39.3287,39.4492,39.1345,39.3086,1076036.0
2015-10-30 09:40:00,58.7,59.73,58.68,59.61,1299575.0,39.3086,39.9983,39.2952,39.918,1299575.0
2015-10-30 09:45:00,59.6,59.97,59.28,59.34,1342378.0,39.9113,40.1591,39.697,39.7372,1342378.0
2015-10-30 09:50:00,59.33,59.55,58.88,59.43,744965.0,39.7305,39.8778,39.4291,39.7975,744965.0
2015-10-30 09:55:00,59.39,59.44,58.98,59.19,420805.0,39.7707,39.8041,39.4961,39.6367,420805.0
2015-10-30 10:00:00,59.15,59.45,59.1,59.44,480836.0,39.6099,39.8108,39.5765,39.8041,480836.0
2015-10-30 10:05:00,59.45,59.7,59.2,59.28,525280.0,39.8108,39.9783,39.6434,39.697,525280.0
2015-10-30 10:10:00,59.3,59.52,59.24,59.4,239376.0,39.7104,39.8577,39.6702,39.7774,239376.0
2015-10-30 10:15:00,59.43,59.6,59.32,59.39,439861.0,39.7975,39.9113,39.7238,39.7707,439861.0
2015-10-30 10:20:00,59.39,59.51,59.33,59.45,145632.0,39.7707,39.851,39.7305,39.8108,145632.0
2015-10-30 10:25:00,59.45,59.81,59.39,59.73,302385.0,39.8108,40.0519,39.7707,39.9983,302385.0
2015-10-30 10:30:00,59.73,59.9,59.66,59.81,209506.0,39.9983,40.1122,39.9515,40.0519,209506.0
2015-10-30 10:35:00,59.81,59.86,59.66,59.8,163468.0,40.0519,40.0854,39.9515,40.0452,163468.0
2015-10-30 10:40:00,59.8,59.81,59.42,59.67,538383.0,40.0452,40.0519,39.7908,39.9582,538383.0
2015-10-30 10:45:00,59.66,59.79,59.57,59.69,109002.0,39.9515,40.0385,39.8912,39.9716,109002.0
2015-10-30 10:50:00,59.69,59.76,59.45,59.7,363775.0,39.9716,40.0184,39.8108,39.9783,363775.0
2015-10-30 10:55:00,59.7,59.7,59.23,59.3,562111.0,39.9783,39.9783,39.6635,39.7104,562111.0
2015-10-30 11:00:00,59.32,59.44,59.17,59.44,197318.0,39.7238,39.8041,39.6233,39.8041,197318.0
2015-10-30 11:05:00,59.46,59.62,59.39,59.44,90744.0,39.8175,39.9247,39.7707,39.8041,90744.0
2015-10-30 11:10:00,59.44,59.69,59.44,59.68,211971.0,39.8041,39.9716,39.8041,39.9649,211971.0
2015-10-30 11:15:00,59.67,59.75,59.63,59.7,102421.0,39.9582,40.0117,39.9314,39.9783,102421.0
2015-10-30 11:20:00,59.7,59.8,59.69,59.77,132382.0,39.9783,40.0452,39.9716,40.0251,132382.0
2015-10-30 11:25:00,59.78,59.84,59.77,59.8,116967.0,40.0318,40.072,40.0251,40.0452,116967.0
2015-10-30 11:30:00,59.8,59.82,59.59,59.7,154043.0,40.0452,40.0586,39.9046,39.9783,154043.0
2015-10-30 11:35:00,59.7,59.87,59.7,59.84,139713.0,39.9783,40.0921,39.9783,40.072,139713.0
2015-10-30 11:40:00,59.84,59.9,59.77,59.83,136145.0,40.072,40.1122,40.0251,40.0653,136145.0
2015-10-30 11:45:00,59.82,59.89,59.7,59.89,119261.0,40.0586,40.1055,39.9783,40.1055,119261.0
2015-10-30 11:50:00,59.89,59.9,59.75,59.8,192402.0,40.1055,40.1122,40.0117,40.0452,192402.0
2015-10-30 11:55:00,59.8,59.89,59.79,59.88,111999.0,40.0452,40.1055,40.0385,40.0988,111999.0
2015-10-30 12:00:00,59.88,59.95,59.76,59.81,134471.0,40.0988,40.1457,40.0184,40.0519,134471.0
2015-10-30 12:05:00,59.81,59.84,59.63,59.83,139773.0,40.0519,40.072,39.9314,40.0653,139773.0
2015-10-30 12:10:00,59.84,59.87,59.77,59.84,106352.0,40.072,40.0921,40.0251,40.072,106352.0
2015-10-30 12:15:00,59.85,59.91,59.75,59.89,141771.0,40.0787,40.1189,40.0117,40.1055,141771.0
2015-10-30 12:20:00,59.89,59.93,59.87,59.92,102518.0,40.1055,40.1323,40.0921,40.1256,102518.0
2015-10-30 12:25:00,59.92,59.96,59.86,59.87,123446.0,40.1256,40.1524,40.0854,40.0921,123446.0
2015-10-30 12:30:00,59.88,59.97,59.88,59.94,88367.0,40.0988,40.1591,40.0988,40.139,88367.0
2015-10-30 12:35:00,59.94,59.97,59.79,59.85,96185.0,40.139,40.1591,40.0385,40.0787,96185.0
2015-10-30 12:40:00,59.85,59.88,59.69,59.84,115195.0,40.0787,40.0988,39.9716,40.072,115195.0
2015-10-30 12:45:00,59.85,59.99,59.84,59.97,156083.0,40.0787,40.1725,40.072,40.1591,156083.0
2015-10-30 12:50:00,59.98,60.23,59.98,60.03,376153.0,40.1658,40.3332,40.1658,40.1992,376153.0
2015-10-30 12:55:00,60.02,60.13,59.98,60.05,101265.0,40.1925,40.2662,40.1658,40.2126,101265.0
2015-10-30 13:00:00,60.05,60.23,60.0,60.21,215647.0,40.2126,40.3332,40.1792,40.3198,215647.0
2015-10-30 13:05:00,60.22,60.22,59.92,59.93,176132.0,40.3265,40.3265,40.1256,40.1323,176132.0
2015-10-30 13:10:00,59.94,60.07,59.84,60.03,135553.0,40.139,40.226,40.072,40.1992,135553.0
2015-10-30 13:15:00,60.03,60.04,59.91,59.96,76031.0,40.1992,40.2059,40.1189,40.1524,76031.0
2015-10-30 13:20:00,59.96,60.07,59.95,59.97,98041.0,40.1524,40.226,40.1457,40.1591,98041.0
2015-10-30 13:25:00,59.97,60.07,59.96,60.07,93156.0,40.1591,40.226,40.1524,40.226,93156.0
2015-10-30 13:30:00,60.06,60.1,60.0,60.06,88940.0,40.2193,40.2461,40.1792,40.2193,88940.0
2015-10-30 13:35:00,60.06,60.23,60.06,60.18,257797.0,40.2193,40.3332,40.2193,40.2997,257797.0
2015-10-30 13:40:00,60.18,60.24,60.08,60.13,82340.0,40.2997,40.3399,40.2327,40.2662,82340.0
2015-10-30 13:45:00,60.13,60.26,60.11,60.18,173285.0,40.2662,40.3533,40.2528,40.2997,173285.0
2015-10-30 13:50:00,60.18,60.31,60.17,60.29,199859.0,40.2997,40.3867,40.293,40.3734,199859.0
2015-10-30 13:55:00,60.29,60.47,60.28,60.45,166719.0,40.3734,40.4939,40.3667,40.4805,166719.0
2015-10-30 14:00:00,60.44,60.53,60.37,60.52,159928.0,40.4738,40.5341,40.4269,40.5274,159928.0
2015-10-30 14:05:00,60.52,60.68,60.5,60.62,209733.0,40.5274,40.6345,40.514,40.5943,209733.0
2015-10-30 14:10:00,60.61,60.63,60.51,60.52,91678.0,40.5876,40.601,40.5207,40.5274,91678.0
2015-10-30 14:15:00,60.53,60.63,60.39,60.6,128965.0,40.5341,40.601,40.4403,40.5809,128965.0
2015-10-30 14:20:00,60.6,60.73,60.53,60.6,121637.0,40.5809,40.668,40.5341,40.5809,121637.0
2015-10-30 14:25:00,60.59,60.65,60.5,60.58,131334.0,40.5742,40.6144,40.514,40.5676,131334.0
2015-10-30 14:30:00,60.58,60.65,60.58,60.61,231162.0,40.5676,40.6144,40.5676,40.5876,231162.0
2015-10-30 14:35:00,60.6,60.61,60.2,60.25,291612.0,40.5809,40.5876,40.3131,40.3466,291612.0
2015-10-30 14:40:00,60.25,60.34,60.09,60.09,207669.0,40.3466,40.4068,40.2394,40.2394,207669.0
2015-10-30 14:45:00,60.1,60.12,59.97,60.05,257577.0,40.2461,40.2595,40.1591,40.2126,257577.0
2015-10-30 14:50:00,60.04,60.14,60.01,60.06,132270.0,40.2059,40.2729,40.1858,40.2193,132270.0
2015-10-30 14:55:00,60.06,60.12,60.02,60.09,174986.0,40.2193,40.2595,40.1925,40.2394,174986.0
2015-10-30 15:00:00,60.09,60.09,59.99,60.0,157018.0,40.2394,40.2394,40.1725,40.1792,157018.0
2015-10-30 15:05:00,59.99,60.0,59.7,59.9,209214.0,40.1725,40.1792,39.9783,40.1122,209214.0
2015-10-30 15:10:00,59.91,59.99,59.73,59.73,148042.0,40.1189,40.1725,39.9983,39.9983,148042.0
2015-10-30 15:15:00,59.73,59.9,59.68,59.85,200647.0,39.9983,40.1122,39.9649,40.0787,200647.0
2015-10-30 15:20:00,59.85,59.92,59.76,59.85,154103.0,40.0787,40.1256,40.0184,40.0787,154103.0
2015-10-30 15:25:00,59.86,59.99,59.84,59.9,392865.0,40.0854,40.1725,40.072,40.1122,392865.0
2015-10-30 15:30:00,59.9,60.25,59.89,60.11,242210.0,40.1122,40.3466,40.1055,40.2528,242210.0
2015-10-30 15:35:00,60.1,60.5,60.06,60.49,321585.0,40.2461,40.514,40.2193,40.5073,321585.0
2015-10-30 15:40:00,60.5,60.64,59.85,60.04,509348.0,40.514,40.6077,40.0787,40.2059,509348.0
2015-10-30 15:45:00,60.07,60.37,59.61,59.7,1014874.0,40.226,40.4269,39.918,39.9783,1014874.0
2015-10-30 15:50:00,59.7,59.95,59.51,59.7,625577.0,39.9783,40.1457,39.851,39.9783,625577.0
2015-10-30 15:55:00,59.71,59.85,59.52,59.55,881970.0,39.985,40.0787,39.8577,39.8778,881970.0
2015-11-02 09:30:00,61.6,62.36,61.44,62.3,962318.0,41.2506,41.7595,41.1435,41.7194,962318.0
2015-11-02 09:35:00,62.29,62.62,62.16,62.6,441412.0,41.7127,41.9336,41.6256,41.9202,441412.0
2015-11-02 09:40:00,62.59,62.6,61.95,62.01,381534.0,41.9136,41.9202,41.485,41.5252,381534.0
2015-11-02 09:45:00,61.98,62.2,61.97,62.14,227258.0,41.5051,41.6524,41.4984,41.6122,227258.0
2015-11-02 09:50:00,62.13,62.15,61.73,61.75,310674.0,41.6055,41.6189,41.3377,41.351,310674.0
2015-11-02 09:55:00,61.75,61.75,61.61,61.68,224619.0,41.351,41.351,41.2573,41.3042,224619.0
2015-11-02 10:00:00,61.67,62.06,61.6,61.86,309124.0,41.2975,41.5586,41.2506,41.4247,309124.0
2015-11-02 10:05:00,61.88,61.96,61.6,61.61,162613.0,41.4381,41.4917,41.2506,41.2573,162613.0
2015-11-02 10:10:00,61.61,61.99,61.6,61.93,189971.0,41.2573,41.5118,41.2506,41.4716,189971.0
2015-11-02 10:15:00,61.93,62.17,61.86,62.15,197610.0,41.4716,41.6323,41.4247,41.6189,197610.0
2015-11-02 10:20:00,62.15,62.44,62.12,62.25,231761.0,41.6189,41.8131,41.5988,41.6859,231761.0
2015-11-02 10:25:00,62.26,62.31,62.02,62.21,116622.0,41.6926,41.7261,41.5319,41.6591,116622.0
2015-11-02 10:30:00,62.19,62.4,62.14,62.39,149381.0,41.6457,41.7863,41.6122,41.7796,149381.0
2015-11-02 10:35:00,62.39,62.53,62.29,62.53,148090.0,41.7796,41.8734,41.7127,41.8734,148090.0
2015-11-02 10:40:00,62.54,63.02,62.48,62.95,339698.0,41.8801,42.2015,41.8399,42.1546,339698.0
2015-11-02 10:45:00,62.96,63.13,62.8,63.04,370582.0,42.1613,42.2752,42.0542,42.2149,370582.0
2015-11-02 10:50:00,63.05,63.22,62.91,62.92,455731.0,42.2216,42.3354,42.1278,42.1345,455731.0
2015-11-02 10:55:00,62.92,63.05,62.77,62.82,320455.0,42.1345,42.2216,42.0341,42.0676,320455.0
2015-11-02 11:00:00,62.82,62.84,62.55,62.59,275919.0,42.0676,42.081,41.8868,41.9136,275919.0
2015-11-02 11:05:00,62.59,62.87,62.53,62.78,270076.0,41.9136,42.1011,41.8734,42.0408,270076.0
2015-11-02 11:10:00,62.77,62.97,62.73,62.97,301593.0,42.0341,42.168,42.0073,42.168,301593.0
2015-11-02 11:15:00,62.98,63.21,62.97,63.11,237526.0,42.1747,42.3287,42.168,42.2618,237526.0
2015-11-02 11:20:00,63.11,63.34,63.11,63.13,253327.0,42.2618,42.4158,42.2618,42.2752,253327.0
2015-11-02 11:25:00,63.13,63.28,63.06,63.2,139683.0,42.2752,42.3756,42.2283,42.322,139683.0
2015-11-02 11:30:00,63.19,63.34,63.11,63.34,207654.0,42.3153,42.4158,42.2618,42.4158,207654.0
2015-11-02 11:35:00,63.33,63.59,63.25,63.59,270914.0,42.4091,42.5832,42.3555,42.5832,270914.0
2015-11-02 11:40:00,63.59,63.79,63.58,63.7,237397.0,42.5832,42.7171,42.5765,42.6569,237397.0
2015-11-02 11:45:00,63.71,63.93,63.68,63.86,186745.0,42.6636,42.8109,42.6435,42.764,186745.0
2015-11-02 11:50:00,63.86,64.16,63.82,64.1,407991.0,42.764,42.9649,42.7372,42.9247,407991.0
2015-11-02 11:55:00,64.1,64.2,63.69,63.75,305993.0,42.9247,42.9917,42.6502,42.6904,305993.0
2015-11-02 12:00:00,63.75,63.77,63.35,63.43,196569.0,42.6904,42.7037,42.4225,42.4761,196569.0
2015-11-02 12:05:00,63.43,63.54,63.33,63.33,190697.0,42.4761,42.5497,42.4091,42.4091,190697.0
2015-11-02 12:10:00,63.32,63.67,63.25,63.57,158764.0,42.4024,42.6368,42.3555,42.5698,158764.0
2015-11-02 12:15:00,63.57,63.57,63.45,63.51,68131.0,42.5698,42.5698,42.4895,42.5296,68131.0
2015-11-02 12:20:00,63.49,63.51,63.41,63.43,58699.0,42.5162,42.5296,42.4627,42.4761,58699.0
2015-11-02 12:25:00,63.42,63.42,63.07,63.24,102945.0,42.4694,42.4694,42.235,42.3488,102945.0
2015-11-02 12:30:00,63.25,63.26,63.15,63.23,66148.0,42.3555,42.3622,42.2886,42.3421,66148.0
2015-11-02 12:35:00,63.22,63.38,63.19,63.32,122160.0,42.3354,42.4426,42.3153,42.4024,122160.0
2015-11-02 12:40:00,63.32,63.43,63.32,63.39,73390.0,42.4024,42.4761,42.4024,42.4493,73390.0
2015-11-02 12:45:00,63.4,63.42,63.23,63.24,65667.0,42.456,42.4694,42.3421,42.3488,65667.0
2015-11-02 12:50:00,63.25,63.28,63.01,63.27,111510.0,42.3555,42.3756,42.1948,42.3689,111510.0
2015-11-02 12:55:00,63.27,63.29,63.11,63.11,87557.0,42.3689,42.3823,42.2618,42.2618,87557.0
2015-11-02 13:00:00,63.12,63.2,63.08,63.09,60681.0,42.2685,42.322,42.2417,42.2484,60681.0
2015-11-02 13:05:00,63.08,63.24,63.08,63.19,69665.0,42.2417,42.3488,42.2417,42.3153,69665.0
2015-11-02 13:10:00,63.19,63.2,62.95,62.98,66644.0,42.3153,42.322,42.1546,42.1747,66644.0
2015-11-02 13:15:00,62.96,62.98,62.89,62.9,58543.0,42.1613,42.1747,42.1144,42.1211,58543.0
2015-11-02 13:20:00,62.9,63.04,62.84,63.03,95070.0,42.1211,42.2149,42.081,42.2082,95070.0
2015-11-02 13:25:00,63.03,63.07,63.0,63.07,74811.0,42.2082,42.235,42.1881,42.235,74811.0
2015-11-02 13:30:00,63.08,63.2,63.04,63.14,99820.0,42.2417,42.322,42.2149,42.2819,99820.0
2015-11-02 13:35:00,63.13,63.14,62.85,62.87,103665.0,42.2752,42.2819,42.0877,42.1011,103665.0
2015-11-02 13:40:00,62.86,62.96,62.79,62.88,133392.0,42.0944,42.1613,42.0475,42.1078,133392.0
2015-11-02 13:45:00,62.88,62.88,62.7,62.78,62492.0,42.1078,42.1078,41.9872,42.0408,62492.0
2015-11-02 13:50:00,62.79,62.84,62.69,62.79,111592.0,42.0475,42.081,41.9805,42.0475,111592.0
2015-11-02 13:55:00,62.79,62.91,62.79,62.84,87946.0,42.0475,42.1278,42.0475,42.081,87946.0
2015-11-02 14:00:00,62.85,62.87,62.62,62.63,102388.0,42.0877,42.1011,41.9336,41.9403,102388.0
2015-11-02 14:05:00,62.63,62.82,62.63,62.79,176806.0,41.9403,42.0676,41.9403,42.0475,176806.0
2015-11-02 14:10:00,62.79,62.97,62.79,62.94,77941.0,42.0475,42.168,42.0475,42.1479,77941.0
2015-11-02 14:15:00,62.94,62.94,62.68,62.69,91086.0,42.1479,42.1479,41.9738,41.9805,91086.0
2015-11-02 14:20:00,62.7,62.75,62.59,62.7,92711.0,41.9872,42.0207,41.9136,41.9872,92711.0
2015-11-02 14:25:00,62.7,62.81,62.64,62.67,111344.0,41.9872,42.0609,41.947,41.9671,111344.0
2015-11-02 14:30:00,62.68,62.83,62.68,62.81,113387.0,41.9738,42.0743,41.9738,42.0609,113387.0
2015-11-02 14:35:00,62.81,62.99,62.79,62.99,109845.0,42.0609,42.1814,42.0475,42.1814,109845.0
2015-11-02 14:40:00,62.98,63.14,62.96,63.02,111604.0,42.1747,42.2819,42.1613,42.2015,111604.0
2015-11-02 14:45:00,63.02,63.03,62.79,62.85,161780.0,42.2015,42.2082,42.0475,42.0877,161780.0
2015-11-02 14:50:00,62.85,63.01,62.82,63.0,94664.0,42.0877,42.1948,42.0676,42.1881,94664.0
2015-11-02 14:55:00,63.0,63.07,62.95,63.0,96143.0,42.1881,42.235,42.1546,42.1881,96143.0
2015-11-02 15:00:00,63.01,63.08,62.91,62.93,111830.0,42.1948,42.2417,42.1278,42.1412,111830.0
2015-11-02 15:05:00,62.93,62.93,62.83,62.84,108176.0,42.1412,42.1412,42.0743,42.081,108176.0
2015-11-02 15:10:00,62.84,63.0,62.75,63.0,105936.0,42.081,42.1881,42.0207,42.1881,105936.0
2015-11-02 15:15:00,62.99,63.0,62.96,63.0,124469.0,42.1814,42.1881,42.1613,42.1881,124469.0
2015-11-02 15:20:00,62.99,63.15,62.98,63.1,178065.0,42.1814,42.2886,42.1747,42.2551,178065.0
2015-11-02 15:25:00,63.1,63.1,62.9,63.0,232437.0,42.2551,42.2551,42.1211,42.1881,232437.0
2015-11-02 15:30:00,63.0,63.04,62.99,63.0,305283.0,42.1881,42.2149,42.1814,42.1881,305283.0
2015-11-02 15:35:00,63.0,63.1,62.99,63.1,352495.0,42.1881,42.2551,42.1814,42.2551,352495.0
2015-11-02 15:40:00,63.1,63.16,63.07,63.14,193250.0,42.2551,42.2953,42.235,42.2819,193250.0
2015-11-02 15:45:00,63.14,63.16,63.07,63.07,220038.0,42.2819,42.2953,42.235,42.235,220038.0
2015-11-02 15:50:00,63.07,63.26,63.07,63.26,362453.0,42.235,42.3622,42.235,42.3622,362453.0
2015-11-02 15:55:00,63.26,63.4,63.21,63.38,717042.0,42.3622,42.456,42.3287,42.4426,717042.0
2015-11-03 09:30:00,63.12,63.61,63.1,63.56,207321.0,42.2685,42.5966,42.2551,42.5631,207321.0
2015-11-03 09:35:00,63.55,63.72,63.23,63.31,254796.0,42.5564,42.6703,42.3421,42.3957,254796.0
2015-11-03 09:40:00,63.31,63.54,63.16,63.23,265524.0,42.3957,42.5497,42.2953,42.3421,265524.0
2015-11-03 09:45:00,63.23,63.24,63.06,63.2,175222.0,42.3421,42.3488,42.2283,42.322,175222.0
2015-11-03 09:50:00,63.22,63.34,62.96,63.04,340431.0,42.3354,42.4158,42.1613,42.2149,340431.0
2015-11-03 09:55:00,63.04,63.05,62.82,62.82,65222.0,42.2149,42.2216,42.0676,42.0676,65222.0
2015-11-03 10:00:00,62.82,62.83,62.64,62.74,133212.0,42.0676,42.0743,41.947,42.014,133212.0
2015-11-03 10:05:00,62.71,62.85,62.56,62.56,77007.0,41.9939,42.0877,41.8935,41.8935,77007.0
2015-11-03 10:10:00,62.56,62.79,62.41,62.61,100759.0,41.8935,42.0475,41.793,41.9269,100759.0
2015-11-03 10:15:00,62.6,62.89,62.57,62.76,101405.0,41.9202,42.1144,41.9002,42.0274,101405.0
2015-11-03 10:20:00,62.74,62.86,62.61,62.72,89029.0,42.014,42.0944,41.9269,42.0006,89029.0
2015-11-03 10:25:00,62.73,62.77,62.57,62.57,73601.0,42.0073,42.0341,41.9002,41.9002,73601.0
2015-11-03 10:30:00,62.58,62.87,62.57,62.77,154610.0,41.9069,42.1011,41.9002,42.0341,154610.0
2015-11-03 10:35:00,62.77,62.77,62.58,62.75,122978.0,42.0341,42.0341,41.9069,42.0207,122978.0
2015-11-03 10:40:00,62.75,62.75,62.67,62.68,87224.0,42.0207,42.0207,41.9671,41.9738,87224.0
2015-11-03 10:45:00,62.68,62.78,62.66,62.71,120796.0,41.9738,42.0408,41.9604,41.9939,120796.0
2015-11-03 10:50:00,62.71,62.83,62.69,62.79,114097.0,41.9939,42.0743,41.9805,42.0475,114097.0
2015-11-03 10:55:00,62.78,62.84,62.66,62.71,102050.0,42.0408,42.081,41.9604,41.9939,102050.0
2015-11-03 11:00:00,62.71,62.75,62.68,62.69,104151.0,41.9939,42.0207,41.9738,41.9805,104151.0
2015-11-03 11:05:00,62.7,62.7,62.48,62.52,112174.0,41.9872,41.9872,41.8399,41.8667,112174.0
2015-11-03 11:10:00,62.52,62.83,62.45,62.8,146645.0,41.8667,42.0743,41.8198,42.0542,146645.0
2015-11-03 11:15:00,62.81,62.88,62.73,62.75,102365.0,42.0609,42.1078,42.0073,42.0207,102365.0
2015-11-03 11:20:00,62.76,62.76,62.61,62.65,154823.0,42.0274,42.0274,41.9269,41.9537,154823.0
2015-11-03 11:25:00,62.64,62.71,62.61,62.67,72116.0,41.947,41.9939,41.9269,41.9671,72116.0
2015-11-03 11:30:00,62.66,62.71,62.65,62.68,81581.0,41.9604,41.9939,41.9537,41.9738,81581.0
2015-11-03 11:35:00,62.68,62.81,62.68,62.75,98260.0,41.9738,42.0609,41.9738,42.0207,98260.0
2015-11-03 11:40:00,62.75,62.78,62.67,62.73,131822.0,42.0207,42.0408,41.9671,42.0073,131822.0
2015-11-03 11:45:00,62.74,62.76,62.53,62.54,109129.0,42.014,42.0274,41.8734,41.8801,109129.0
2015-11-03 11:50:00,62.54,62.55,62.41,62.42,71317.0,41.8801,41.8868,41.793,41.7997,71317.0
2015-11-03 11:55:00,62.41,62.46,62.33,62.4,79020.0,41.793,41.8265,41.7394,41.7863,79020.0
2015-11-03 12:00:00,62.41,62.46,62.23,62.29,134928.0,41.793,41.8265,41.6725,41.7127,134928.0
2015-11-03 12:05:00,62.28,62.29,62.03,62.04,177503.0,41.706,41.7127,41.5385,41.5452,177503.0
2015-11-03 12:10:00,62.04,62.15,62.0,62.06,171318.0,41.5452,41.6189,41.5185,41.5586,171318.0
2015-11-03 12:15:00,62.06,62.08,61.92,62.03,157045.0,41.5586,41.572,41.4649,41.5385,157045.0
2015-11-03 12:20:00,62.03,62.13,62.02,62.07,74758.0,41.5385,41.6055,41.5319,41.5653,74758.0
2015-11-03 12:25:00,62.07,62.15,62.0,62.01,82660.0,41.5653,41.6189,41.5185,41.5252,82660.0
2015-11-03 12:30:00,62.03,62.33,62.0,62.26,104573.0,41.5385,41.7394,41.5185,41.6926,104573.0
2015-11-03 12:35:00,62.29,62.3,62.11,62.19,76599.0,41.7127,41.7194,41.5921,41.6457,76599.0
2015-11-03 12:40:00,62.2,62.23,62.09,62.1,28781.0,41.6524,41.6725,41.5787,41.5854,28781.0
2015-11-03 12:45:00,62.1,62.27,62.07,62.27,52157.0,41.5854,41.6993,41.5653,41.6993,52157.0
2015-11-03 12:50:00,62.29,62.32,62.24,62.27,61734.0,41.7127,41.7327,41.6792,41.6993,61734.0
2015-11-03 12:55:00,62.29,62.52,62.25,62.48,56243.0,41.7127,41.8667,41.6859,41.8399,56243.0
2015-11-03 13:00:00,62.47,62.48,62.36,62.41,28279.0,41.8332,41.8399,41.7595,41.793,28279.0
2015-11-03 13:05:00,62.42,62.42,62.26,62.26,29391.0,41.7997,41.7997,41.6926,41.6926,29391.0
2015-11-03 13:10:00,62.27,62.37,62.25,62.32,48038.0,41.6993,41.7662,41.6859,41.7327,48038.0
2015-11-03 13:15:00,62.31,62.37,62.26,62.37,20704.0,41.7261,41.7662,41.6926,41.7662,20704.0
2015-11-03 13:20:00,62.37,62.41,62.3,62.33,50387.0,41.7662,41.793,41.7194,41.7394,50387.0
2015-11-03 13:25:00,62.33,62.34,62.2,62.2,33702.0,41.7394,41.7461,41.6524,41.6524,33702.0
2015-11-03 13:30:00,62.21,62.3,62.17,62.29,33565.0,41.6591,41.7194,41.6323,41.7127,33565.0
2015-11-03 13:35:00,62.3,62.57,62.29,62.56,64894.0,41.7194,41.9002,41.7127,41.8935,64894.0
2015-11-03 13:40:00,62.57,62.57,62.37,62.38,56613.0,41.9002,41.9002,41.7662,41.7729,56613.0
2015-11-03 13:45:00,62.37,62.45,62.34,62.39,34749.0,41.7662,41.8198,41.7461,41.7796,34749.0
2015-11-03 13:50:00,62.38,62.39,62.26,62.29,25894.0,41.7729,41.7796,41.6926,41.7127,25894.0
2015-11-03 13:55:00,62.3,62.3,62.22,62.27,28841.0,41.7194,41.7194,41.6658,41.6993,28841.0
2015-11-03 14:00:00,62.27,62.3,62.26,62.29,29999.0,41.6993,41.7194,41.6926,41.7127,29999.0
2015-11-03 14:05:00,62.29,62.41,62.21,62.4,56374.0,41.7127,41.793,41.6591,41.7863,56374.0
2015-11-03 14:10:00,62.4,62.46,62.36,62.39,55894.0,41.7863,41.8265,41.7595,41.7796,55894.0
2015-11-03 14:15:00,62.39,62.39,62.27,62.27,38781.0,41.7796,41.7796,41.6993,41.6993,38781.0
2015-11-03 14:20:00,62.29,62.38,62.29,62.34,29164.0,41.7127,41.7729,41.7127,41.7461,29164.0
2015-11-03 14:25:00,62.34,62.41,62.27,62.4,50714.0,41.7461,41.793,41.6993,41.7863,50714.0
2015-11-03 14:30:00,62.4,62.49,62.39,62.42,45248.0,41.7863,41.8466,41.7796,41.7997,45248.0
2015-11-03 14:35:00,62.42,62.56,62.41,62.54,48568.0,41.7997,41.8935,41.793,41.8801,48568.0
2015-11-03 14:40:00,62.54,62.54,62.45,62.47,53208.0,41.8801,41.8801,41.8198,41.8332,53208.0
2015-11-03 14:45:00,62.48,62.55,62.46,62.5,58319.0,41.8399,41.8868,41.8265,41.8533,58319.0
2015-11-03 14:50:00,62.51,62.53,62.48,62.5,55663.0,41.86,41.8734,41.8399,41.8533,55663.0
2015-11-03 14:55:00,62.5,62.54,62.46,62.49,63041.0,41.8533,41.8801,41.8265,41.8466,63041.0
2015-11-03 15:00:00,62.48,62.5,62.35,62.35,56992.0,41.8399,41.8533,41.7528,41.7528,56992.0
2015-11-03 15:05:00,62.37,62.39,62.26,62.3,51518.0,41.7662,41.7796,41.6926,41.7194,51518.0
2015-11-03 15:10:00,62.31,62.37,62.27,62.33,45680.0,41.7261,41.7662,41.6993,41.7394,45680.0
2015-11-03 15:15:00,62.32,62.36,62.14,62.22,82696.0,41.7327,41.7595,41.6122,41.6658,82696.0
2015-11-03 15:20:00,62.23,62.25,62.15,62.18,60480.0,41.6725,41.6859,41.6189,41.639,60480.0
2015-11-03 15:25:00,62.18,62.22,62.1,62.19,109524.0,41.639,41.6658,41.5854,41.6457,109524.0
2015-11-03 15:30:00,62.2,62.34,62.15,62.3,115601.0,41.6524,41.7461,41.6189,41.7194,115601.0
2015-11-03 15:35:00,62.31,62.42,62.26,62.42,117196.0,41.7261,41.7997,41.6926,41.7997,117196.0
2015-11-03 15:40:00,62.43,62.57,62.42,62.44,240918.0,41.8064,41.9002,41.7997,41.8131,240918.0
2015-11-03 15:45:00,62.45,62.48,62.3,62.37,165580.0,41.8198,41.8399,41.7194,41.7662,165580.0
2015-11-03 15:50:00,62.38,62.46,62.35,62.44,241558.0,41.7729,41.8265,41.7528,41.8131,241558.0
2015-11-03 15:55:00,62.45,62.47,62.29,62.42,333517.0,41.8198,41.8332,41.7127,41.7997,333517.0
2015-11-04 09:30:00,62.43,63.0,62.42,62.71,177622.0,41.8064,42.1881,41.7997,41.9939,177622.0
2015-11-04 09:35:00,62.71,62.75,62.3,62.43,95639.0,41.9939,42.0207,41.7194,41.8064,95639.0
2015-11-04 09:40:00,62.43,62.81,62.43,62.65,122486.0,41.8064,42.0609,41.8064,41.9537,122486.0
2015-11-04 09:45:00,62.62,62.64,62.35,62.41,148504.0,41.9336,41.947,41.7528,41.793,148504.0
2015-11-04 09:50:00,62.43,62.67,62.34,62.58,109257.0,41.8064,41.9671,41.7461,41.9069,109257.0
2015-11-04 09:55:00,62.59,62.75,62.55,62.71,67448.0,41.9136,42.0207,41.8868,41.9939,67448.0
2015-11-04 10:00:00,62.74,62.92,62.64,62.89,101369.0,42.014,42.1345,41.947,42.1144,101369.0
2015-11-04 10:05:00,62.89,63.29,62.89,63.11,137779.0,42.1144,42.3823,42.1144,42.2618,137779.0
2015-11-04 10:10:00,63.12,63.64,63.11,63.56,261163.0,42.2685,42.6167,42.2618,42.5631,261163.0
2015-11-04 10:15:00,63.56,63.78,63.43,63.77,161376.0,42.5631,42.7104,42.4761,42.7037,161376.0
2015-11-04 10:20:00,63.79,63.91,63.68,63.88,132734.0,42.7171,42.7975,42.6435,42.7774,132734.0
2015-11-04 10:25:00,63.89,63.98,63.7,63.93,166825.0,42.7841,42.8444,42.6569,42.8109,166825.0
2015-11-04 10:30:00,63.94,64.0,63.73,63.9,262882.0,42.8176,42.8578,42.677,42.7908,262882.0
2015-11-04 10:35:00,63.9,63.98,63.83,63.85,150967.0,42.7908,42.8444,42.7439,42.7573,150967.0
2015-11-04 10:40:00,63.85,63.91,63.66,63.79,118936.0,42.7573,42.7975,42.6301,42.7171,118936.0
2015-11-04 10:45:00,63.8,63.88,63.58,63.84,284478.0,42.7238,42.7774,42.5765,42.7506,284478.0
2015-11-04 10:50:00,63.84,63.88,63.49,63.64,182994.0,42.7506,42.7774,42.5162,42.6167,182994.0
2015-11-04 10:55:00,63.65,63.8,63.45,63.65,322788.0,42.6234,42.7238,42.4895,42.6234,322788.0
2015-11-04 11:00:00,63.65,63.67,63.47,63.53,144483.0,42.6234,42.6368,42.5028,42.543,144483.0
2015-11-04 11:05:00,63.5,63.63,63.39,63.47,228729.0,42.5229,42.61,42.4493,42.5028,228729.0
2015-11-04 11:10:00,63.47,63.52,63.08,63.27,152292.0,42.5028,42.5363,42.2417,42.3689,152292.0
2015-11-04 11:15:00,63.27,63.41,63.19,63.41,54453.0,42.3689,42.4627,42.3153,42.4627,54453.0
2015-11-04 11:20:00,63.41,63.55,63.28,63.28,93610.0,42.4627,42.5564,42.3756,42.3756,93610.0
2015-11-04 11:25:00,63.3,63.44,63.24,63.27,85942.0,42.389,42.4828,42.3488,42.3689,85942.0
2015-11-04 11:30:00,63.28,63.37,63.11,63.35,112384.0,42.3756,42.4359,42.2618,42.4225,112384.0
2015-11-04 11:35:00,63.35,63.35,63.12,63.19,115322.0,42.4225,42.4225,42.2685,42.3153,115322.0
2015-11-04 11:40:00,63.2,63.28,63.16,63.22,48858.0,42.322,42.3756,42.2953,42.3354,48858.0
2015-11-04 11:45:00,63.21,63.25,63.08,63.16,72361.0,42.3287,42.3555,42.2417,42.2953,72361.0
2015-11-04 11:50:00,63.17,63.31,63.05,63.31,85558.0,42.302,42.3957,42.2216,42.3957,85558.0
2015-11-04 11:55:00,63.32,63.35,63.19,63.33,54653.0,42.4024,42.4225,42.3153,42.4091,54653.0
2015-11-04 12:00:00,63.34,63.34,63.2,63.29,61292.0,42.4158,42.4158,42.322,42.3823,61292.0
2015-11-04 12:05:00,63.29,63.32,63.2,63.27,64418.0,42.3823,42.4024,42.322,42.3689,64418.0
2015-11-04 12:10:00,63.28,63.59,63.19,63.51,111440.0,42.3756,42.5832,42.3153,42.5296,111440.0
2015-11-04 12:15:00,63.51,63.69,63.51,63.6,165868.0,42.5296,42.6502,42.5296,42.5899,165868.0
2015-11-04 12:20:00,63.6,63.79,63.58,63.73,60827.0,42.5899,42.7171,42.5765,42.677,60827.0
2015-11-04 12:25:00,63.73,63.78,63.72,63.78,104581.0,42.677,42.7104,42.6703,42.7104,104581.0
2015-11-04 12:30:00,63.77,63.77,63.49,63.55,53985.0,42.7037,42.7037,42.5162,42.5564,53985.0
2015-11-04 12:35:00,63.56,63.61,63.5,63.52,43876.0,42.5631,42.5966,42.5229,42.5363,43876.0
2015-11-04 12:40:00,63.53,63.63,63.42,63.63,57713.0,42.543,42.61,42.4694,42.61,57713.0
2015-11-04 12:45:00,63.63,63.69,63.61,63.61,31034.0,42.61,42.6502,42.5966,42.5966,31034.0
2015-11-04 12:50:00,63.6,63.68,63.54,63.65,58768.0,42.5899,42.6435,42.5497,42.6234,58768.0
2015-11-04 12:55:00,63.66,63.75,63.6,63.75,52064.0,42.6301,42.6904,42.5899,42.6904,52064.0
2015-11-04 13:00:00,63.74,63.74,63.61,63.65,60951.0,42.6837,42.6837,42.5966,42.6234,60951.0
2015-11-04 13:05:00,63.64,63.66,63.46,63.46,67876.0,42.6167,42.6301,42.4962,42.4962,67876.0
2015-11-04 13:10:00,63.46,63.56,63.44,63.5,52643.0,42.4962,42.5631,42.4828,42.5229,52643.0
2015-11-04 13:15:00,63.51,63.56,63.49,63.5,51054.0,42.5296,42.5631,42.5162,42.5229,51054.0
2015-11-04 13:20:00,63.5,63.59,63.49,63.57,65205.0,42.5229,42.5832,42.5162,42.5698,65205.0
2015-11-04 13:25:00,63.58,63.66,63.54,63.62,42161.0,42.5765,42.6301,42.5497,42.6033,42161.0
2015-11-04 13:30:00,63.62,63.65,63.58,63.62,49041.0,42.6033,42.6234,42.5765,42.6033,49041.0
2015-11-04 13:35:00,63.63,63.68,63.61,63.66,40798.0,42.61,42.6435,42.5966,42.6301,40798.0
2015-11-04 13:40:00,63.67,63.68,63.52,63.54,68297.0,42.6368,42.6435,42.5363,42.5497,68297.0
2015-11-04 13:45:00,63.54,63.56,63.48,63.51,49526.0,42.5497,42.5631,42.5095,42.5296,49526.0
2015-11-04 13:50:00,63.51,63.57,63.51,63.57,30529.0,42.5296,42.5698,42.5296,42.5698,30529.0
2015-11-04 13:55:00,63.58,63.59,63.49,63.49,43722.0,42.5765,42.5832,42.5162,42.5162,43722.0
2015-11-04 14:00:00,63.5,63.57,63.49,63.57,41369.0,42.5229,42.5698,42.5162,42.5698,41369.0
2015-11-04 14:05:00,63.59,63.64,63.56,63.64,55503.0,42.5832,42.6167,42.5631,42.6167,55503.0
2015-11-04 14:10:00,63.64,63.72,63.63,63.67,86759.0,42.6167,42.6703,42.61,42.6368,86759.0
2015-11-04 14:15:00,63.67,63.74,63.66,63.68,79248.0,42.6368,42.6837,42.6301,42.6435,79248.0
2015-11-04 14:20:00,63.69,63.78,63.59,63.61,71284.0,42.6502,42.7104,42.5832,42.5966,71284.0
2015-11-04 14:25:00,63.63,63.69,63.61,63.69,36778.0,42.61,42.6502,42.5966,42.6502,36778.0
2015-11-04 14:30:00,63.7,63.8,63.66,63.78,61778.0,42.6569,42.7238,42.6301,42.7104,61778.0
2015-11-04 14:35:00,63.79,63.87,63.79,63.82,67774.0,42.7171,42.7707,42.7171,42.7372,67774.0
2015-11-04 14:40:00,63.82,63.86,63.69,63.7,69033.0,42.7372,42.764,42.6502,42.6569,69033.0
2015-11-04 14:45:00,63.71,63.87,63.7,63.84,58648.0,42.6636,42.7707,42.6569,42.7506,58648.0
2015-11-04 14:50:00,63.83,63.85,63.71,63.8,57183.0,42.7439,42.7573,42.6636,42.7238,57183.0
2015-11-04 14:55:00,63.8,63.85,63.77,63.82,51217.0,42.7238,42.7573,42.7037,42.7372,51217.0
2015-11-04 15:00:00,63.83,63.85,63.75,63.79,76982.0,42.7439,42.7573,42.6904,42.7171,76982.0
2015-11-04 15:05:00,63.79,63.83,63.69,63.8,89171.0,42.7171,42.7439,42.6502,42.7238,89171.0
2015-11-04 15:10:00,63.8,63.87,63.67,63.85,105365.0,42.7238,42.7707,42.6368,42.7573,105365.0
2015-11-04 15:15:00,63.85,63.87,63.74,63.8,86153.0,42.7573,42.7707,42.6837,42.7238,86153.0
2015-11-04 15:20:00,63.8,63.86,63.79,63.83,84472.0,42.7238,42.764,42.7171,42.7439,84472.0
2015-11-04 15:25:00,63.84,64.06,63.84,64.0,242032.0,42.7506,42.8979,42.7506,42.8578,242032.0
2015-11-04 15:30:00,63.99,64.04,63.88,63.89,190303.0,42.8511,42.8845,42.7774,42.7841,190303.0
2015-11-04 15:35:00,63.89,63.9,63.65,63.85,214572.0,42.7841,42.7908,42.6234,42.7573,214572.0
2015-11-04 15:40:00,63.86,64.13,63.85,64.1,322139.0,42.764,42.9448,42.7573,42.9247,322139.0
2015-11-04 15:45:00,64.07,64.15,63.93,63.95,260580.0,42.9046,42.9582,42.8109,42.8243,260580.0
2015-11-04 15:50:00,63.95,63.95,63.58,63.62,169596.0,42.8243,42.8243,42.5765,42.6033,169596.0
2015-11-04 15:55:00,63.62,63.84,63.61,63.82,283994.0,42.6033,42.7506,42.5966,42.7372,283994.0
2015-11-05 09:30:00,63.7,64.18,63.65,63.9,219093.0,42.6569,42.9783,42.6234,42.7908,219093.0
2015-11-05 09:35:00,63.93,64.02,63.52,63.6,158439.0,42.8109,42.8712,42.5363,42.5899,158439.0
2015-11-05 09:40:00,63.61,63.68,62.74,62.79,472952.0,42.5966,42.6435,42.014,42.0475,472952.0
2015-11-05 09:45:00,62.8,63.28,62.66,63.11,266875.0,42.0542,42.3756,41.9604,42.2618,266875.0
2015-11-05 09:50:00,63.13,63.22,62.13,62.3,288891.0,42.2752,42.3354,41.6055,41.7194,288891.0
2015-11-05 09:55:00,62.3,62.48,62.04,62.39,472601.0,41.7194,41.8399,41.5452,41.7796,472601.0
2015-11-05 10:00:00,62.39,62.65,62.3,62.55,327983.0,41.7796,41.9537,41.7194,41.8868,327983.0
2015-11-05 10:05:00,62.57,62.67,62.26,62.41,292937.0,41.9002,41.9671,41.6926,41.793,292937.0
2015-11-05 10:10:00,62.42,62.52,62.18,62.27,224213.0,41.7997,41.8667,41.639,41.6993,224213.0
2015-11-05 10:15:00,62.27,62.79,62.26,62.64,200548.0,41.6993,42.0475,41.6926,41.947,200548.0
2015-11-05 10:20:00,62.65,62.9,62.28,62.28,230583.0,41.9537,42.1211,41.706,41.706,230583.0
2015-11-05 10:25:00,62.28,62.33,62.1,62.12,245228.0,41.706,41.7394,41.5854,41.5988,245228.0
2015-11-05 10:30:00,62.11,62.13,61.85,61.93,286594.0,41.5921,41.6055,41.418,41.4716,286594.0
2015-11-05 10:35:00,61.92,61.94,61.77,61.81,257242.0,41.4649,41.4783,41.3644,41.3912,257242.0
2015-11-05 10:40:00,61.81,61.98,61.69,61.85,329528.0,41.3912,41.5051,41.3109,41.418,329528.0
2015-11-05 10:45:00,61.84,62.25,61.8,62.02,212205.0,41.4113,41.6859,41.3845,41.5319,212205.0
2015-11-05 10:50:00,62.03,62.29,61.91,62.17,362950.0,41.5385,41.7127,41.4582,41.6323,362950.0
2015-11-05 10:55:00,62.17,62.51,62.15,62.49,186708.0,41.6323,41.86,41.6189,41.8466,186708.0
2015-11-05 11:00:00,62.49,62.59,62.34,62.4,109596.0,41.8466,41.9136,41.7461,41.7863,109596.0
2015-11-05 11:05:00,62.4,62.64,62.38,62.57,117506.0,41.7863,41.947,41.7729,41.9002,117506.0
2015-11-05 11:10:00,62.57,63.0,62.53,62.92,161729.0,41.9002,42.1881,41.8734,42.1345,161729.0
2015-11-05 11:15:00,62.94,63.16,62.92,63.06,122075.0,42.1479,42.2953,42.1345,42.2283,122075.0
2015-11-05 11:20:00,63.07,63.35,63.06,63.19,158771.0,42.235,42.4225,42.2283,42.3153,158771.0
2015-11-05 11:25:00,63.21,63.46,63.2,63.27,79592.0,42.3287,42.4962,42.322,42.3689,79592.0
2015-11-05 11:30:00,63.27,63.3,63.19,63.2,53595.0,42.3689,42.389,42.3153,42.322,53595.0
2015-11-05 11:35:00,63.2,63.25,63.18,63.2,55904.0,42.322,42.3555,42.3086,42.322,55904.0
2015-11-05 11:40:00,63.2,63.39,63.18,63.37,99665.0,42.322,42.4493,42.3086,42.4359,99665.0
2015-11-05 11:45:00,63.38,63.4,63.25,63.28,60773.0,42.4426,42.456,42.3555,42.3756,60773.0
2015-11-05 11:50:00,63.29,63.33,63.19,63.2,60547.0,42.3823,42.4091,42.3153,42.322,60547.0
2015-11-05 11:55:00,63.21,63.28,63.17,63.18,55867.0,42.3287,42.3756,42.302,42.3086,55867.0
2015-11-05 12:00:00,63.18,63.19,62.91,62.97,76630.0,42.3086,42.3153,42.1278,42.168,76630.0
2015-11-05 12:05:00,62.98,63.05,62.74,62.8,82904.0,42.1747,42.2216,42.014,42.0542,82904.0
2015-11-05 12:10:00,62.79,62.83,62.59,62.68,52892.0,42.0475,42.0743,41.9136,41.9738,52892.0
2015-11-05 12:15:00,62.67,62.73,62.61,62.65,59471.0,41.9671,42.0073,41.9269,41.9537,59471.0
2015-11-05 12:20:00,62.66,62.71,62.46,62.62,54999.0,41.9604,41.9939,41.8265,41.9336,54999.0
2015-11-05 12:25:00,62.63,62.77,62.6,62.67,34299.0,41.9403,42.0341,41.9202,41.9671,34299.0
2015-11-05 12:30:00,62.69,62.7,62.5,62.51,34705.0,41.9805,41.9872,41.8533,41.86,34705.0
2015-11-05 12:35:00,62.51,62.53,62.35,62.44,49729.0,41.86,41.8734,41.7528,41.8131,49729.0
2015-11-05 12:40:00,62.44,62.6,62.44,62.51,50740.0,41.8131,41.9202,41.8131,41.86,50740.0
2015-11-05 12:45:00,62.51,62.61,62.45,62.58,46370.0,41.86,41.9269,41.8198,41.9069,46370.0
2015-11-05 12:50:00,62.58,62.68,62.5,62.66,35633.0,41.9069,41.9738,41.8533,41.9604,35633.0
2015-11-05 12:55:00,62.64,62.84,62.62,62.74,54331.0,41.947,42.081,41.9336,42.014,54331.0
2015-11-05 13:00:00,62.76,62.81,62.68,62.73,44071.0,42.0274,42.0609,41.9738,42.0073,44071.0
2015-11-05 13:05:00,62.73,62.78,62.69,62.74,76513.0,42.0073,42.0408,41.9805,42.014,76513.0
2015-11-05 13:10:00,62.73,62.78,62.69,62.77,67909.0,42.0073,42.0408,41.9805,42.0341,67909.0
2015-11-05 13:15:00,62.76,62.78,62.66,62.75,40901.0,42.0274,42.0408,41.9604,42.0207,40901.0
2015-11-05 13:20:00,62.75,62.8,62.67,62.78,63691.0,42.0207,42.0542,41.9671,42.0408,63691.0
2015-11-05 13:25:00,62.78,62.86,62.69,62.76,46551.0,42.0408,42.0944,41.9805,42.0274,46551.0
2015-11-05 13:30:00,62.76,62.8,62.66,62.66,30648.0,42.0274,42.0542,41.9604,41.9604,30648.0
2015-11-05 13:35:00,62.67,62.69,62.61,62.67,36032.0,41.9671,41.9805,41.9269,41.9671,36032.0
2015-11-05 13:40:00,62.66,62.66,62.5,62.51,31714.0,41.9604,41.9604,41.8533,41.86,31714.0
2015-11-05 13:45:00,62.51,62.52,62.35,62.36,40179.0,41.86,41.8667,41.7528,41.7595,40179.0
2015-11-05 13:50:00,62.37,62.56,62.37,62.56,27744.0,41.7662,41.8935,41.7662,41.8935,27744.0
2015-11-05 13:55:00,62.56,62.61,62.47,62.6,28801.0,41.8935,41.9269,41.8332,41.9202,28801.0
2015-11-05 14:00:00,62.6,62.67,62.55,62.59,44723.0,41.9202,41.9671,41.8868,41.9136,44723.0
2015-11-05 14:05:00,62.59,62.62,62.48,62.49,59314.0,41.9136,41.9336,41.8399,41.8466,59314.0
2015-11-05 14:10:00,62.5,62.57,62.48,62.5,37143.0,41.8533,41.9002,41.8399,41.8533,37143.0
2015-11-05 14:15:00,62.51,62.53,62.32,62.33,47959.0,41.86,41.8734,41.7327,41.7394,47959.0
2015-11-05 14:20:00,62.33,62.39,62.2,62.34,45563.0,41.7394,41.7796,41.6524,41.7461,45563.0
2015-11-05 14:25:00,62.35,62.41,62.28,62.38,27204.0,41.7528,41.793,41.706,41.7729,27204.0
2015-11-05 14:30:00,62.39,62.39,62.31,62.37,27558.0,41.7796,41.7796,41.7261,41.7662,27558.0
2015-11-05 14:35:00,62.37,62.38,62.32,62.35,31252.0,41.7662,41.7729,41.7327,41.7528,31252.0
2015-11-05 14:40:00,62.34,62.43,62.34,62.38,38677.0,41.7461,41.8064,41.7461,41.7729,38677.0
2015-11-05 14:45:00,62.37,62.55,62.37,62.52,47203.0,41.7662,41.8868,41.7662,41.8667,47203.0
2015-11-05 14:50:00,62.52,62.57,62.49,62.54,78838.0,41.8667,41.9002,41.8466,41.8801,78838.0
2015-11-05 14:55:00,62.54,62.66,62.53,62.6,50874.0,41.8801,41.9604,41.8734,41.9202,50874.0
2015-11-05 15:00:00,62.61,62.71,62.55,62.66,62245.0,41.9269,41.9939,41.8868,41.9604,62245.0
2015-11-05 15:05:00,62.67,62.76,62.59,62.76,62526.0,41.9671,42.0274,41.9136,42.0274,62526.0
2015-11-05 15:10:00,62.76,62.83,62.66,62.66,93833.0,42.0274,42.0743,41.9604,41.9604,93833.0
2015-11-05 15:15:00,62.67,62.76,62.66,62.7,73601.0,41.9671,42.0274,41.9604,41.9872,73601.0
2015-11-05 15:20:00,62.7,62.74,62.66,62.69,68795.0,41.9872,42.014,41.9604,41.9805,68795.0
2015-11-05 15:25:00,62.69,62.91,62.69,62.86,115058.0,41.9805,42.1278,41.9805,42.0944,115058.0
2015-11-05 15:30:00,62.87,62.91,62.74,62.9,94244.0,42.1011,42.1278,42.014,42.1211,94244.0
2015-11-05 15:35:00,62.91,63.0,62.78,62.84,113556.0,42.1278,42.1881,42.0408,42.081,113556.0
2015-11-05 15:40:00,62.85,63.0,62.83,62.99,91201.0,42.0877,42.1881,42.0743,42.1814,91201.0
2015-11-05 15:45:00,63.0,63.01,62.76,62.85,133839.0,42.1881,42.1948,42.0274,42.0877,133839.0
2015-11-05 15:50:00,62.84,62.87,62.77,62.8,130047.0,42.081,42.1011,42.0341,42.0542,130047.0
2015-11-05 15:55:00,62.79,62.82,62.71,62.77,202588.0,42.0475,42.0676,41.9939,42.0341,202588.0
2015-11-06 09:30:00,62.25,62.5,62.13,62.38,160359.0,41.6859,41.8533,41.6055,41.7729,160359.0
2015-11-06 09:35:00,62.4,62.71,62.4,62.66,50202.0,41.7863,41.9939,41.7863,41.9604,50202.0
2015-11-06 09:40:00,62.69,62.73,62.57,62.59,60707.0,41.9805,42.0073,41.9002,41.9136,60707.0
2015-11-06 09:45:00,62.58,62.67,62.41,62.45,66489.0,41.9069,41.9671,41.793,41.8198,66489.0
2015-11-06 09:50:00,62.42,62.5,62.3,62.32,49603.0,41.7997,41.8533,41.7194,41.7327,49603.0
2015-11-06 09:55:00,62.35,62.56,62.3,62.47,56922.0,41.7528,41.8935,41.7194,41.8332,56922.0
2015-11-06 10:00:00,62.45,62.49,62.27,62.36,71172.0,41.8198,41.8466,41.6993,41.7595,71172.0
2015-11-06 10:05:00,62.37,62.44,62.16,62.28,248726.0,41.7662,41.8131,41.6256,41.706,248726.0
2015-11-06 10:10:00,62.28,62.3,62.15,62.29,73008.0,41.706,41.7194,41.6189,41.7127,73008.0
2015-11-06 10:15:00,62.28,62.35,62.18,62.32,89390.0,41.706,41.7528,41.639,41.7327,89390.0
2015-11-06 10:20:00,62.31,62.35,62.17,62.18,24257.0,41.7261,41.7528,41.6323,41.639,24257.0
2015-11-06 10:25:00,62.19,62.39,62.15,62.38,39359.0,41.6457,41.7796,41.6189,41.7729,39359.0
2015-11-06 10:30:00,62.38,62.39,62.22,62.28,43974.0,41.7729,41.7796,41.6658,41.706,43974.0
2015-11-06 10:35:00,62.26,62.63,62.24,62.59,126397.0,41.6926,41.9403,41.6792,41.9136,126397.0
2015-11-06 10:40:00,62.6,62.73,62.58,62.73,32281.0,41.9202,42.0073,41.9069,42.0073,32281.0
2015-11-06 10:45:00,62.74,62.86,62.74,62.81,49334.0,42.014,42.0944,42.014,42.0609,49334.0
2015-11-06 10:50:00,62.83,62.87,62.69,62.69,208207.0,42.0743,42.1011,41.9805,41.9805,208207.0
2015-11-06 10:55:00,62.7,62.83,62.64,62.79,42072.0,41.9872,42.0743,41.947,42.0475,42072.0
2015-11-06 11:00:00,62.79,62.92,62.79,62.87,63231.0,42.0475,42.1345,42.0475,42.1011,63231.0
2015-11-06 11:05:00,62.87,63.11,62.85,63.04,51110.0,42.1011,42.2618,42.0877,42.2149,51110.0
2015-11-06 11:10:00,63.04,63.27,62.95,63.23,102166.0,42.2149,42.3689,42.1546,42.3421,102166.0
2015-11-06 11:15:00,63.22,63.23,63.08,63.16,69423.0,42.3354,42.3421,42.2417,42.2953,69423.0
2015-11-06 11:20:00,63.15,63.17,63.0,63.02,77395.0,42.2886,42.302,42.1881,42.2015,77395.0
2015-11-06 11:25:00,63.03,63.12,63.02,63.1,58442.0,42.2082,42.2685,42.2015,42.2551,58442.0
2015-11-06 11:30:00,63.11,63.21,63.08,63.2,60087.0,42.2618,42.3287,42.2417,42.322,60087.0
2015-11-06 11:35:00,63.19,63.28,63.15,63.28,58329.0,42.3153,42.3756,42.2886,42.3756,58329.0
2015-11-06 11:40:00,63.28,63.37,63.21,63.29,76588.0,42.3756,42.4359,42.3287,42.3823,76588.0
2015-11-06 11:45:00,63.3,63.38,63.29,63.36,38897.0,42.389,42.4426,42.3823,42.4292,38897.0
2015-11-06 11:50:00,63.35,63.5,63.3,63.46,47841.0,42.4225,42.5229,42.389,42.4962,47841.0
2015-11-06 11:55:00,63.45,63.45,63.34,63.36,33902.0,42.4895,42.4895,42.4158,42.4292,33902.0
2015-11-06 12:00:00,63.38,63.48,63.38,63.45,56738.0,42.4426,42.5095,42.4426,42.4895,56738.0
2015-11-06 12:05:00,63.45,63.55,63.45,63.5,81219.0,42.4895,42.5564,42.4895,42.5229,81219.0
2015-11-06 12:10:00,63.51,63.68,63.51,63.65,75866.0,42.5296,42.6435,42.5296,42.6234,75866.0
2015-11-06 12:15:00,63.67,63.69,63.55,63.62,55860.0,42.6368,42.6502,42.5564,42.6033,55860.0
2015-11-06 12:20:00,63.64,63.66,63.35,63.42,69245.0,42.6167,42.6301,42.4225,42.4694,69245.0
2015-11-06 12:25:00,63.43,63.51,63.42,63.51,80333.0,42.4761,42.5296,42.4694,42.5296,80333.0
2015-11-06 12:30:00,63.51,63.68,63.5,63.61,53060.0,42.5296,42.6435,42.5229,42.5966,53060.0
2015-11-06 12:35:00,63.61,63.65,63.51,63.54,53202.0,42.5966,42.6234,42.5296,42.5497,53202.0
2015-11-06 12:40:00,63.54,63.65,63.53,63.64,53842.0,42.5497,42.6234,42.543,42.6167,53842.0
2015-11-06 12:45:00,63.64,63.74,63.6,63.63,82749.0,42.6167,42.6837,42.5899,42.61,82749.0
2015-11-06 12:50:00,63.64,63.76,63.6,63.69,40327.0,42.6167,42.697,42.5899,42.6502,40327.0
2015-11-06 12:55:00,63.69,63.8,63.69,63.75,52813.0,42.6502,42.7238,42.6502,42.6904,52813.0
2015-11-06 13:00:00,63.75,63.9,63.74,63.87,68976.0,42.6904,42.7908,42.6837,42.7707,68976.0
2015-11-06 13:05:00,63.88,63.91,63.78,63.84,69723.0,42.7774,42.7975,42.7104,42.7506,69723.0
2015-11-06 13:10:00,63.85,63.95,63.84,63.92,67786.0,42.7573,42.8243,42.7506,42.8042,67786.0
2015-11-06 13:15:00,63.92,63.92,63.85,63.9,42351.0,42.8042,42.8042,42.7573,42.7908,42351.0
2015-11-06 13:20:00,63.9,64.05,63.9,64.03,95640.0,42.7908,42.8912,42.7908,42.8779,95640.0
2015-11-06 13:25:00,64.03,64.03,63.85,63.86,46377.0,42.8779,42.8779,42.7573,42.764,46377.0
2015-11-06 13:30:00,63.86,63.93,63.85,63.86,45411.0,42.764,42.8109,42.7573,42.764,45411.0
2015-11-06 13:35:00,63.86,63.91,63.83,63.89,90173.0,42.764,42.7975,42.7439,42.7841,90173.0
2015-11-06 13:40:00,63.89,64.0,63.86,63.88,49314.0,42.7841,42.8578,42.764,42.7774,49314.0
2015-11-06 13:45:00,63.88,64.08,63.87,64.07,67604.0,42.7774,42.9113,42.7707,42.9046,67604.0
2015-11-06 13:50:00,64.09,64.24,64.08,64.18,97272.0,42.918,43.0185,42.9113,42.9783,97272.0
2015-11-06 13:55:00,64.19,64.25,64.09,64.13,117933.0,42.985,43.0252,42.918,42.9448,117933.0
2015-11-06 14:00:00,64.16,64.27,64.12,64.24,95670.0,42.9649,43.0386,42.9381,43.0185,95670.0
2015-11-06 14:05:00,64.23,64.3,64.21,64.23,78062.0,43.0118,43.0587,42.9984,43.0118,78062.0
2015-11-06 14:10:00,64.23,64.26,64.06,64.08,54375.0,43.0118,43.0319,42.8979,42.9113,54375.0
2015-11-06 14:15:00,64.08,64.2,64.07,64.1,65968.0,42.9113,42.9917,42.9046,42.9247,65968.0
2015-11-06 14:20:00,64.11,64.2,64.04,64.06,79022.0,42.9314,42.9917,42.8845,42.8979,79022.0
2015-11-06 14:25:00,64.07,64.17,64.05,64.09,52545.0,42.9046,42.9716,42.8912,42.918,52545.0
2015-11-06 14:30:00,64.09,64.11,63.89,63.93,60123.0,42.918,42.9314,42.7841,42.8109,60123.0
2015-11-06 14:35:00,63.93,64.04,63.87,63.87,63088.0,42.8109,42.8845,42.7707,42.7707,63088.0
2015-11-06 14:40:00,63.87,63.91,63.83,63.87,48369.0,42.7707,42.7975,42.7439,42.7707,48369.0
2015-11-06 14:45:00,63.86,63.89,63.78,63.82,57283.0,42.764,42.7841,42.7104,42.7372,57283.0
2015-11-06 14:50:00,63.83,63.84,63.75,63.75,62305.0,42.7439,42.7506,42.6904,42.6904,62305.0
2015-11-06 14:55:00,63.76,63.83,63.7,63.79,84297.0,42.697,42.7439,42.6569,42.7171,84297.0
2015-11-06 15:00:00,63.79,63.98,63.79,63.91,75473.0,42.7171,42.8444,42.7171,42.7975,75473.0
2015-11-06 15:05:00,63.92,63.95,63.87,63.89,75668.0,42.8042,42.8243,42.7707,42.7841,75668.0
2015-11-06 15:10:00,63.88,63.95,63.85,63.9,65777.0,42.7774,42.8243,42.7573,42.7908,65777.0
2015-11-06 15:15:00,63.9,63.98,63.89,63.96,67662.0,42.7908,42.8444,42.7841,42.831,67662.0
2015-11-06 15:20:00,63.97,64.12,63.95,64.1,84727.0,42.8377,42.9381,42.8243,42.9247,84727.0
2015-11-06 15:25:00,64.11,64.15,64.02,64.08,83449.0,42.9314,42.9582,42.8712,42.9113,83449.0
2015-11-06 15:30:00,64.09,64.14,64.07,64.12,104253.0,42.918,42.9515,42.9046,42.9381,104253.0
2015-11-06 15:35:00,64.11,64.12,63.88,63.88,118527.0,42.9314,42.9381,42.7774,42.7774,118527.0
2015-11-06 15:40:00,63.89,64.07,63.87,64.06,174101.0,42.7841,42.9046,42.7707,42.8979,174101.0
2015-11-06 15:45:00,64.04,64.12,64.01,64.11,210744.0,42.8845,42.9381,42.8645,42.9314,210744.0
2015-11-06 15:50:00,64.12,64.15,64.07,64.11,202379.0,42.9381,42.9582,42.9046,42.9314,202379.0
2015-11-06 15:55:00,64.11,64.17,64.06,64.14,317839.0,42.9314,42.9716,42.8979,42.9515,317839.0
2015-11-09 09:30:00,63.62,63.98,63.4,63.45,171817.0,42.6033,42.8444,42.456,42.4895,171817.0
2015-11-09 09:35:00,63.46,63.87,63.41,63.82,66646.0,42.4962,42.7707,42.4627,42.7372,66646.0
2015-11-09 09:40:00,63.83,64.04,63.53,63.94,271806.0,42.7439,42.8845,42.543,42.8176,271806.0
2015-11-09 09:45:00,63.92,63.95,63.71,63.89,74434.0,42.8042,42.8243,42.6636,42.7841,74434.0
2015-11-09 09:50:00,63.87,64.03,63.83,63.84,75706.0,42.7707,42.8779,42.7439,42.7506,75706.0
2015-11-09 09:55:00,63.87,64.02,63.85,63.92,64721.0,42.7707,42.8712,42.7573,42.8042,64721.0
2015-11-09 10:00:00,63.92,64.0,63.62,63.76,129634.0,42.8042,42.8578,42.6033,42.697,129634.0
2015-11-09 10:05:00,63.76,63.81,63.28,63.38,69821.0,42.697,42.7305,42.3756,42.4426,69821.0
2015-11-09 10:10:00,63.37,63.38,63.11,63.37,56579.0,42.4359,42.4426,42.2618,42.4359,56579.0
2015-11-09 10:15:00,63.35,63.45,63.25,63.4,113313.0,42.4225,42.4895,42.3555,42.456,113313.0
2015-11-09 10:20:00,63.38,63.49,63.23,63.33,100785.0,42.4426,42.5162,42.3421,42.4091,100785.0
2015-11-09 10:25:00,63.31,63.46,63.3,63.37,50079.0,42.3957,42.4962,42.389,42.4359,50079.0
2015-11-09 10:30:00,63.36,63.37,63.22,63.32,67402.0,42.4292,42.4359,42.3354,42.4024,67402.0
2015-11-09 10:35:00,63.31,63.39,63.29,63.3,33804.0,42.3957,42.4493,42.3823,42.389,33804.0
2015-11-09 10:40:00,63.29,63.32,63.24,63.28,49699.0,42.3823,42.4024,42.3488,42.3756,49699.0
2015-11-09 10:45:00,63.28,63.39,63.24,63.3,42414.0,42.3756,42.4493,42.3488,42.389,42414.0
2015-11-09 10:50:00,63.3,63.38,63.3,63.37,38801.0,42.389,42.4426,42.389,42.4359,38801.0
2015-11-09 10:55:00,63.36,63.49,63.35,63.42,31315.0,42.4292,42.5162,42.4225,42.4694,31315.0
2015-11-09 11:00:00,63.41,63.44,63.36,63.42,51418.0,42.4627,42.4828,42.4292,42.4694,51418.0
2015-11-09 11:05:00,63.41,63.48,63.36,63.46,74127.0,42.4627,42.5095,42.4292,42.4962,74127.0
2015-11-09 11:10:00,63.47,63.67,63.45,63.65,92627.0,42.5028,42.6368,42.4895,42.6234,92627.0
2015-11-09 11:15:00,63.64,63.64,63.46,63.53,85701.0,42.6167,42.6167,42.4962,42.543,85701.0
2015-11-09 11:20:00,63.51,63.61,63.39,63.48,77139.0,42.5296,42.5966,42.4493,42.5095,77139.0
2015-11-09 11:25:00,63.48,63.53,63.39,63.43,59842.0,42.5095,42.543,42.4493,42.4761,59842.0
2015-11-09 11:30:00,63.43,63.55,63.41,63.53,59210.0,42.4761,42.5564,42.4627,42.543,59210.0
2015-11-09 11:35:00,63.53,63.54,63.44,63.5,50129.0,42.543,42.5497,42.4828,42.5229,50129.0
2015-11-09 11:40:00,63.5,63.53,63.41,63.44,59303.0,42.5229,42.543,42.4627,42.4828,59303.0
2015-11-09 11:45:00,63.44,63.44,63.31,63.33,58084.0,42.4828,42.4828,42.3957,42.4091,58084.0
2015-11-09 11:50:00,63.33,63.38,63.3,63.35,76686.0,42.4091,42.4426,42.389,42.4225,76686.0
2015-11-09 11:55:00,63.36,63.38,63.32,63.33,30052.0,42.4292,42.4426,42.4024,42.4091,30052.0
2015-11-09 12:00:00,63.32,63.36,63.28,63.35,74210.0,42.4024,42.4292,42.3756,42.4225,74210.0
2015-11-09 12:05:00,63.37,63.45,63.34,63.41,35113.0,42.4359,42.4895,42.4158,42.4627,35113.0
2015-11-09 12:10:00,63.4,63.51,63.38,63.49,31871.0,42.456,42.5296,42.4426,42.5162,31871.0
2015-11-09 12:15:00,63.5,63.53,63.45,63.5,31409.0,42.5229,42.543,42.4895,42.5229,31409.0
2015-11-09 12:20:00,63.49,63.61,63.47,63.59,40880.0,42.5162,42.5966,42.5028,42.5832,40880.0
2015-11-09 12:25:00,63.58,63.62,63.52,63.62,28015.0,42.5765,42.6033,42.5363,42.6033,28015.0
2015-11-09 12:30:00,63.61,63.74,63.56,63.71,48026.0,42.5966,42.6837,42.5631,42.6636,48026.0
2015-11-09 12:35:00,63.71,63.94,63.7,63.92,61949.0,42.6636,42.8176,42.6569,42.8042,61949.0
2015-11-09 12:40:00,63.92,64.13,63.92,64.0,120887.0,42.8042,42.9448,42.8042,42.8578,120887.0
2015-11-09 12:45:00,63.99,64.01,63.92,63.95,42434.0,42.8511,42.8645,42.8042,42.8243,42434.0
2015-11-09 12:50:00,63.95,64.07,63.94,63.98,58233.0,42.8243,42.9046,42.8176,42.8444,58233.0
2015-11-09 12:55:00,63.96,63.97,63.84,63.84,20898.0,42.831,42.8377,42.7506,42.7506,20898.0
2015-11-09 13:00:00,63.84,63.91,63.68,63.7,30360.0,42.7506,42.7975,42.6435,42.6569,30360.0
2015-11-09 13:05:00,63.69,63.76,63.61,63.68,28453.0,42.6502,42.697,42.5966,42.6435,28453.0
2015-11-09 13:10:00,63.68,63.69,63.59,63.6,22837.0,42.6435,42.6502,42.5832,42.5899,22837.0
2015-11-09 13:15:00,63.58,63.6,63.5,63.53,33859.0,42.5765,42.5899,42.5229,42.543,33859.0
2015-11-09 13:20:00,63.52,63.59,63.51,63.58,28302.0,42.5363,42.5832,42.5296,42.5765,28302.0
2015-11-09 13:25:00,63.59,63.63,63.56,63.58,26926.0,42.5832,42.61,42.5631,42.5765,26926.0
2015-11-09 13:30:00,63.58,63.59,63.49,63.52,31027.0,42.5765,42.5832,42.5162,42.5363,31027.0
2015-11-09 13:35:00,63.52,63.6,63.52,63.56,37733.0,42.5363,42.5899,42.5363,42.5631,37733.0
2015-11-09 13:40:00,63.56,63.59,63.49,63.57,49920.0,42.5631,42.5832,42.5162,42.5698,49920.0
2015-11-09 13:45:00,63.57,63.58,63.36,63.37,52865.0,42.5698,42.5765,42.4292,42.4359,52865.0
2015-11-09 13:50:00,63.37,63.37,63.12,63.28,54917.0,42.4359,42.4359,42.2685,42.3756,54917.0
2015-11-09 13:55:00,63.27,63.31,63.14,63.16,50601.0,42.3689,42.3957,42.2819,42.2953,50601.0
2015-11-09 14:00:00,63.18,63.25,63.11,63.25,50973.0,42.3086,42.3555,42.2618,42.3555,50973.0
2015-11-09 14:05:00,63.24,63.35,63.16,63.33,59955.0,42.3488,42.4225,42.2953,42.4091,59955.0
2015-11-09 14:10:00,63.32,63.35,63.24,63.27,38257.0,42.4024,42.4225,42.3488,42.3689,38257.0
2015-11-09 14:15:00,63.27,63.46,63.23,63.45,55921.0,42.3689,42.4962,42.3421,42.4895,55921.0
2015-11-09 14:20:00,63.45,63.56,63.37,63.37,50656.0,42.4895,42.5631,42.4359,42.4359,50656.0
2015-11-09 14:25:00,63.36,63.49,63.36,63.38,42637.0,42.4292,42.5162,42.4292,42.4426,42637.0
2015-11-09 14:30:00,63.37,63.55,63.34,63.54,64487.0,42.4359,42.5564,42.4158,42.5497,64487.0
2015-11-09 14:35:00,63.53,63.57,63.34,63.35,42767.0,42.543,42.5698,42.4158,42.4225,42767.0
2015-11-09 14:40:00,63.34,63.45,63.34,63.36,32066.0,42.4158,42.4895,42.4158,42.4292,32066.0
2015-11-09 14:45:00,63.37,63.47,63.32,63.4,50638.0,42.4359,42.5028,42.4024,42.456,50638.0
2015-11-09 14:50:00,63.41,63.47,63.36,63.46,86092.0,42.4627,42.5028,42.4292,42.4962,86092.0
2015-11-09 14:55:00,63.43,63.57,63.43,63.49,51613.0,42.4761,42.5698,42.4761,42.5162,51613.0
2015-11-09 15:00:00,63.5,63.54,63.34,63.48,54611.0,42.5229,42.5497,42.4158,42.5095,54611.0
2015-11-09 15:05:00,63.48,63.5,63.3,63.35,52872.0,42.5095,42.5229,42.389,42.4225,52872.0
2015-11-09 15:10:00,63.36,63.52,63.34,63.43,56512.0,42.4292,42.5363,42.4158,42.4761,56512.0
2015-11-09 15:15:00,63.44,63.49,63.25,63.34,69572.0,42.4828,42.5162,42.3555,42.4158,69572.0
2015-11-09 15:20:00,63.35,63.35,63.26,63.31,44354.0,42.4225,42.4225,42.3622,42.3957,44354.0
2015-11-09 15:25:00,63.31,63.34,63.15,63.16,118974.0,42.3957,42.4158,42.2886,42.2953,118974.0
2015-11-09 15:30:00,63.16,63.3,63.15,63.3,163719.0,42.2953,42.389,42.2886,42.389,163719.0
2015-11-09 15:35:00,63.3,63.58,63.26,63.55,142493.0,42.389,42.5765,42.3622,42.5564,142493.0
2015-11-09 15:40:00,63.55,63.61,63.44,63.44,74086.0,42.5564,42.5966,42.4828,42.4828,74086.0
2015-11-09 15:45:00,63.45,63.63,63.44,63.58,174877.0,42.4895,42.61,42.4828,42.5765,174877.0
2015-11-09 15:50:00,63.58,63.65,63.54,63.6,118737.0,42.5765,42.6234,42.5497,42.5899,118737.0
2015-11-09 15:55:00,63.59,63.59,63.25,63.3,387030.0,42.5832,42.5832,42.3555,42.389,387030.0
2015-11-10 09:30:00,63.33,63.38,63.08,63.33,177784.0,42.4091,42.4426,42.2417,42.4091,177784.0
2015-11-10 09:35:00,63.33,63.62,63.23,63.51,142873.0,42.4091,42.6033,42.3421,42.5296,142873.0
2015-11-10 09:40:00,63.5,63.51,63.02,63.05,90409.0,42.5229,42.5296,42.2015,42.2216,90409.0
2015-11-10 09:45:00,63.07,63.24,63.03,63.23,63908.0,42.235,42.3488,42.2082,42.3421,63908.0
2015-11-10 09:50:00,63.25,63.27,63.05,63.1,58017.0,42.3555,42.3689,42.2216,42.2551,58017.0
2015-11-10 09:55:00,63.06,63.14,62.86,62.93,53301.0,42.2283,42.2819,42.0944,42.1412,53301.0
2015-11-10 10:00:00,62.93,63.05,62.88,62.89,48036.0,42.1412,42.2216,42.1078,42.1144,48036.0
2015-11-10 10:05:00,62.89,63.01,62.84,62.89,45045.0,42.1144,42.1948,42.081,42.1144,45045.0
2015-11-10 10:10:00,62.86,62.89,62.75,62.82,62762.0,42.0944,42.1144,42.0207,42.0676,62762.0
2015-11-10 10:15:00,62.81,62.87,62.68,62.68,74380.0,42.0609,42.1011,41.9738,41.9738,74380.0
2015-11-10 10:20:00,62.69,62.74,62.61,62.74,52559.0,41.9805,42.014,41.9269,42.014,52559.0
2015-11-10 10:25:00,62.75,62.76,62.64,62.64,42790.0,42.0207,42.0274,41.947,41.947,42790.0
2015-11-10 10:30:00,62.62,62.77,62.59,62.67,52014.0,41.9336,42.0341,41.9136,41.9671,52014.0
2015-11-10 10:35:00,62.66,62.83,62.66,62.8,48302.0,41.9604,42.0743,41.9604,42.0542,48302.0
2015-11-10 10:40:00,62.79,62.82,62.72,62.79,42529.0,42.0475,42.0676,42.0006,42.0475,42529.0
2015-11-10 10:45:00,62.8,62.85,62.76,62.82,73913.0,42.0542,42.0877,42.0274,42.0676,73913.0
2015-11-10 10:50:00,62.82,62.85,62.75,62.83,59033.0,42.0676,42.0877,42.0207,42.0743,59033.0
2015-11-10 10:55:00,62.86,62.89,62.79,62.84,42092.0,42.0944,42.1144,42.0475,42.081,42092.0
2015-11-10 11:00:00,62.85,62.94,62.83,62.86,70914.0,42.0877,42.1479,42.0743,42.0944,70914.0
2015-11-10 11:05:00,62.84,62.91,62.82,62.83,28219.0,42.081,42.1278,42.0676,42.0743,28219.0
2015-11-10 11:10:00,62.83,62.83,62.63,62.66,77405.0,42.0743,42.0743,41.9403,41.9604,77405.0
2015-11-10 11:15:00,62.65,62.76,62.63,62.7,43964.0,41.9537,42.0274,41.9403,41.9872,43964.0
2015-11-10 11:20:00,62.7,62.74,62.65,62.69,34157.0,41.9872,42.014,41.9537,41.9805,34157.0
2015-11-10 11:25:00,62.69,62.75,62.62,62.66,34688.0,41.9805,42.0207,41.9336,41.9604,34688.0
2015-11-10 11:30:00,62.67,62.73,62.57,62.57,46222.0,41.9671,42.0073,41.9002,41.9002,46222.0
2015-11-10 11:35:00,62.59,62.62,62.45,62.48,45874.0,41.9136,41.9336,41.8198,41.8399,45874.0
2015-11-10 11:40:00,62.49,62.51,62.38,62.39,133705.0,41.8466,41.86,41.7729,41.7796,133705.0
2015-11-10 11:45:00,62.39,62.45,62.36,62.4,50144.0,41.7796,41.8198,41.7595,41.7863,50144.0
2015-11-10 11:50:00,62.41,62.49,62.4,62.44,49016.0,41.793,41.8466,41.7863,41.8131,49016.0
2015-11-10 11:55:00,62.45,62.54,62.4,62.52,53717.0,41.8198,41.8801,41.7863,41.8667,53717.0
2015-11-10 12:00:00,62.52,62.52,62.41,62.41,32605.0,41.8667,41.8667,41.793,41.793,32605.0
2015-11-10 12:05:00,62.41,62.49,62.39,62.4,39002.0,41.793,41.8466,41.7796,41.7863,39002.0
2015-11-10 12:10:00,62.41,62.5,62.35,62.49,63312.0,41.793,41.8533,41.7528,41.8466,63312.0
2015-11-10 12:15:00,62.48,62.61,62.48,62.6,43977.0,41.8399,41.9269,41.8399,41.9202,43977.0
2015-11-10 12:20:00,62.6,62.77,62.59,62.74,32602.0,41.9202,42.0341,41.9136,42.014,32602.0
2015-11-10 12:25:00,62.74,62.74,62.58,62.63,74680.0,42.014,42.014,41.9069,41.9403,74680.0
2015-11-10 12:30:00,62.64,62.66,62.52,62.6,60174.0,41.947,41.9604,41.8667,41.9202,60174.0
2015-11-10 12:35:00,62.6,62.65,62.58,62.61,62074.0,41.9202,41.9537,41.9069,41.9269,62074.0
2015-11-10 12:40:00,62.62,62.64,62.49,62.53,47975.0,41.9336,41.947,41.8466,41.8734,47975.0
2015-11-10 12:45:00,62.52,62.53,62.39,62.43,37440.0,41.8667,41.8734,41.7796,41.8064,37440.0
2015-11-10 12:50:00,62.43,62.46,62.37,62.42,52390.0,41.8064,41.8265,41.7662,41.7997,52390.0
2015-11-10 12:55:00,62.41,62.48,62.38,62.44,49864.0,41.793,41.8399,41.7729,41.8131,49864.0
2015-11-10 13:00:00,62.43,62.57,62.43,62.54,101790.0,41.8064,41.9002,41.8064,41.8801,101790.0
2015-11-10 13:05:00,62.54,62.56,62.42,62.48,44761.0,41.8801,41.8935,41.7997,41.8399,44761.0
2015-11-10 13:10:00,62.48,62.52,62.44,62.48,38629.0,41.8399,41.8667,41.8131,41.8399,38629.0
2015-11-10 13:15:00,62.48,62.53,62.43,62.49,51896.0,41.8399,41.8734,41.8064,41.8466,51896.0
2015-11-10 13:20:00,62.49,62.51,62.42,62.46,46173.0,41.8466,41.86,41.7997,41.8265,46173.0
2015-11-10 13:25:00,62.46,62.53,62.43,62.53,27335.0,41.8265,41.8734,41.8064,41.8734,27335.0
2015-11-10 13:30:00,62.53,62.56,62.49,62.53,39338.0,41.8734,41.8935,41.8466,41.8734,39338.0
2015-11-10 13:35:00,62.53,62.58,62.5,62.56,39229.0,41.8734,41.9069,41.8533,41.8935,39229.0
2015-11-10 13:40:00,62.57,62.62,62.55,62.61,50137.0,41.9002,41.9336,41.8868,41.9269,50137.0
2015-11-10 13:45:00,62.62,62.62,62.57,62.57,51999.0,41.9336,41.9336,41.9002,41.9002,51999.0
2015-11-10 13:50:00,62.56,62.7,62.56,62.67,96931.0,41.8935,41.9872,41.8935,41.9671,96931.0
2015-11-10 13:55:00,62.67,62.68,62.56,62.57,46913.0,41.9671,41.9738,41.8935,41.9002,46913.0
2015-11-10 14:00:00,62.57,62.61,62.56,62.61,47043.0,41.9002,41.9269,41.8935,41.9269,47043.0
2015-11-10 14:05:00,62.61,62.61,62.57,62.59,34744.0,41.9269,41.9269,41.9002,41.9136,34744.0
2015-11-10 14:10:00,62.6,62.64,62.58,62.59,51953.0,41.9202,41.947,41.9069,41.9136,51953.0
2015-11-10 14:15:00,62.59,62.61,62.51,62.51,41025.0,41.9136,41.9269,41.86,41.86,41025.0
2015-11-10 14:20:00,62.5,62.58,62.49,62.51,48862.0,41.8533,41.9069,41.8466,41.86,48862.0
2015-11-10 14:25:00,62.51,62.51,62.3,62.37,83853.0,41.86,41.86,41.7194,41.7662,83853.0
2015-11-10 14:30:00,62.38,62.47,62.38,62.42,69374.0,41.7729,41.8332,41.7729,41.7997,69374.0
2015-11-10 14:35:00,62.42,62.48,62.41,62.42,87739.0,41.7997,41.8399,41.793,41.7997,87739.0
2015-11-10 14:40:00,62.42,62.5,62.4,62.48,126100.0,41.7997,41.8533,41.7863,41.8399,126100.0
2015-11-10 14:45:00,62.48,62.63,62.46,62.53,123501.0,41.8399,41.9403,41.8265,41.8734,123501.0
2015-11-10 14:50:00,62.54,62.6,62.5,62.54,72749.0,41.8801,41.9202,41.8533,41.8801,72749.0
2015-11-10 14:55:00,62.54,62.56,62.45,62.53,72320.0,41.8801,41.8935,41.8198,41.8734,72320.0
2015-11-10 15:00:00,62.52,62.58,62.51,62.53,79532.0,41.8667,41.9069,41.86,41.8734,79532.0
2015-11-10 15:05:00,62.54,62.55,62.48,62.55,97313.0,41.8801,41.8868,41.8399,41.8868,97313.0
2015-11-10 15:10:00,62.55,62.59,62.45,62.46,129344.0,41.8868,41.9136,41.8198,41.8265,129344.0
2015-11-10 15:15:00,62.45,62.48,62.32,62.39,92462.0,41.8198,41.8399,41.7327,41.7796,92462.0
2015-11-10 15:20:00,62.39,62.46,62.38,62.45,85779.0,41.7796,41.8265,41.7729,41.8198,85779.0
2015-11-10 15:25:00,62.43,62.48,62.4,62.43,95158.0,41.8064,41.8399,41.7863,41.8064,95158.0
2015-11-10 15:30:00,62.43,62.49,62.42,62.42,145666.0,41.8064,41.8466,41.7997,41.7997,145666.0
2015-11-10 15:35:00,62.43,62.49,62.37,62.46,173467.0,41.8064,41.8466,41.7662,41.8265,173467.0
2015-11-10 15:40:00,62.46,62.5,62.44,62.45,127429.0,41.8265,41.8533,41.8131,41.8198,127429.0
2015-11-10 15:45:00,62.44,62.49,62.42,62.42,131524.0,41.8131,41.8466,41.7997,41.7997,131524.0
2015-11-10 15:50:00,62.42,62.45,62.35,62.36,204526.0,41.7997,41.8198,41.7528,41.7595,204526.0
2015-11-10 15:55:00,62.36,62.4,62.27,62.3,528660.0,41.7595,41.7863,41.6993,41.7194,528660.0
2015-11-11 09:30:00,62.2,62.27,61.16,61.36,343080.0,41.6524,41.6993,40.956,41.0899,343080.0
2015-11-11 09:35:00,61.46,61.67,61.29,61.34,212001.0,41.1568,41.2975,41.043,41.0765,212001.0
2015-11-11 09:40:00,61.33,61.37,60.97,61.26,224464.0,41.0698,41.0966,40.8287,41.0229,224464.0
2015-11-11 09:45:00,61.27,61.5,61.25,61.3,184601.0,41.0296,41.1836,41.0162,41.0497,184601.0
2015-11-11 09:50:00,61.3,61.4,61.24,61.38,111920.0,41.0497,41.1167,41.0095,41.1033,111920.0
2015-11-11 09:55:00,61.39,61.41,61.28,61.3,113664.0,41.11,41.1234,41.0363,41.0497,113664.0
2015-11-11 10:00:00,61.31,61.32,61.07,61.09,111385.0,41.0564,41.0631,40.8957,40.9091,111385.0
2015-11-11 10:05:00,61.09,61.28,61.05,61.26,114163.0,40.9091,41.0363,40.8823,41.0229,114163.0
2015-11-11 10:10:00,61.27,61.34,61.18,61.23,220424.0,41.0296,41.0765,40.9693,41.0028,220424.0
2015-11-11 10:15:00,61.24,61.26,61.16,61.22,85133.0,41.0095,41.0229,40.956,40.9961,85133.0
2015-11-11 10:20:00,61.23,61.33,61.17,61.2,168602.0,41.0028,41.0698,40.9626,40.9827,168602.0
2015-11-11 10:25:00,61.21,61.21,60.96,60.96,153500.0,40.9894,40.9894,40.822,40.822,153500.0
2015-11-11 10:30:00,60.97,60.98,60.74,60.79,169444.0,40.8287,40.8354,40.6747,40.7082,169444.0
2015-11-11 10:35:00,60.78,60.93,60.78,60.84,75914.0,40.7015,40.8019,40.7015,40.7417,75914.0
2015-11-11 10:40:00,60.82,60.83,60.57,60.83,101346.0,40.7283,40.735,40.5609,40.735,101346.0
2015-11-11 10:45:00,60.84,60.9,60.79,60.8,61568.0,40.7417,40.7818,40.7082,40.7149,61568.0
2015-11-11 10:50:00,60.79,60.88,60.67,60.85,92692.0,40.7082,40.7684,40.6278,40.7484,92692.0
2015-11-11 10:55:00,60.84,61.0,60.84,60.95,59221.0,40.7417,40.8488,40.7417,40.8153,59221.0
2015-11-11 11:00:00,60.95,61.0,60.9,60.95,109164.0,40.8153,40.8488,40.7818,40.8153,109164.0
2015-11-11 11:05:00,60.95,60.97,60.89,60.96,119853.0,40.8153,40.8287,40.7751,40.822,119853.0
2015-11-11 11:10:00,60.96,60.98,60.87,60.91,80842.0,40.822,40.8354,40.7618,40.7885,80842.0
2015-11-11 11:15:00,60.89,60.92,60.85,60.88,72122.0,40.7751,40.7952,40.7484,40.7684,72122.0
2015-11-11 11:20:00,60.88,60.97,60.84,60.86,61152.0,40.7684,40.8287,40.7417,40.7551,61152.0
2015-11-11 11:25:00,60.85,60.97,60.84,60.97,43604.0,40.7484,40.8287,40.7417,40.8287,43604.0
2015-11-11 11:30:00,60.98,61.0,60.93,60.95,74491.0,40.8354,40.8488,40.8019,40.8153,74491.0
2015-11-11 11:35:00,60.95,61.06,60.93,60.96,64640.0,40.8153,40.889,40.8019,40.822,64640.0
2015-11-11 11:40:00,60.96,61.04,60.95,60.97,52279.0,40.822,40.8756,40.8153,40.8287,52279.0
2015-11-11 11:45:00,60.97,61.02,60.95,61.0,47513.0,40.8287,40.8622,40.8153,40.8488,47513.0
2015-11-11 11:50:00,61.01,61.02,60.97,61.01,49094.0,40.8555,40.8622,40.8287,40.8555,49094.0
2015-11-11 11:55:00,61.01,61.08,61.0,61.03,83536.0,40.8555,40.9024,40.8488,40.8689,83536.0
2015-11-11 12:00:00,61.04,61.11,61.02,61.03,54490.0,40.8756,40.9225,40.8622,40.8689,54490.0
2015-11-11 12:05:00,61.03,61.04,61.0,61.04,45617.0,40.8689,40.8756,40.8488,40.8756,45617.0
2015-11-11 12:10:00,61.03,61.07,61.0,61.05,138065.0,40.8689,40.8957,40.8488,40.8823,138065.0
2015-11-11 12:15:00,61.05,61.32,61.04,61.24,99080.0,40.8823,41.0631,40.8756,41.0095,99080.0
2015-11-11 12:20:00,61.24,61.35,61.21,61.33,53640.0,41.0095,41.0832,40.9894,41.0698,53640.0
2015-11-11 12:25:00,61.34,61.37,61.14,61.22,107431.0,41.0765,41.0966,40.9426,40.9961,107431.0
2015-11-11 12:30:00,61.23,61.49,61.2,61.47,71142.0,41.0028,41.1769,40.9827,41.1635,71142.0
2015-11-11 12:35:00,61.48,61.65,61.48,61.53,75703.0,41.1702,41.2841,41.1702,41.2037,75703.0
2015-11-11 12:40:00,61.51,61.55,61.26,61.35,95614.0,41.1903,41.2171,41.0229,41.0832,95614.0
2015-11-11 12:45:00,61.36,61.45,61.35,61.4,43636.0,41.0899,41.1501,41.0832,41.1167,43636.0
2015-11-11 12:50:00,61.41,61.41,61.34,61.41,32229.0,41.1234,41.1234,41.0765,41.1234,32229.0
2015-11-11 12:55:00,61.4,61.43,61.38,61.41,64818.0,41.1167,41.1368,41.1033,41.1234,64818.0
2015-11-11 13:00:00,61.4,61.42,61.34,61.39,34600.0,41.1167,41.1301,41.0765,41.11,34600.0
2015-11-11 13:05:00,61.38,61.38,61.25,61.33,42989.0,41.1033,41.1033,41.0162,41.0698,42989.0
2015-11-11 13:10:00,61.32,61.36,61.29,61.33,36124.0,41.0631,41.0899,41.043,41.0698,36124.0
2015-11-11 13:15:00,61.31,61.37,61.29,61.35,40476.0,41.0564,41.0966,41.043,41.0832,40476.0
2015-11-11 13:20:00,61.36,61.39,61.3,61.31,47165.0,41.0899,41.11,41.0497,41.0564,47165.0
2015-11-11 13:25:00,61.31,61.31,61.2,61.25,39926.0,41.0564,41.0564,40.9827,41.0162,39926.0
2015-11-11 13:30:00,61.26,61.32,61.23,61.29,35744.0,41.0229,41.0631,41.0028,41.043,35744.0
2015-11-11 13:35:00,61.29,61.3,61.19,61.3,34304.0,41.043,41.0497,40.976,41.0497,34304.0
2015-11-11 13:40:00,61.3,61.32,61.28,61.3,39296.0,41.0497,41.0631,41.0363,41.0497,39296.0
2015-11-11 13:45:00,61.29,61.31,61.25,61.29,31051.0,41.043,41.0564,41.0162,41.043,31051.0
2015-11-11 13:50:00,61.29,61.3,61.22,61.23,43455.0,41.043,41.0497,40.9961,41.0028,43455.0
2015-11-11 13:55:00,61.23,61.25,61.19,61.2,28070.0,41.0028,41.0162,40.976,40.9827,28070.0
2015-11-11 14:00:00,61.19,61.29,61.18,61.24,36040.0,40.976,41.043,40.9693,41.0095,36040.0
2015-11-11 14:05:00,61.24,61.24,61.16,61.18,42756.0,41.0095,41.0095,40.956,40.9693,42756.0
2015-11-11 14:10:00,61.18,61.21,61.11,61.15,46375.0,40.9693,40.9894,40.9225,40.9493,46375.0
2015-11-11 14:15:00,61.15,61.15,61.04,61.13,47195.0,40.9493,40.9493,40.8756,40.9359,47195.0
2015-11-11 14:20:00,61.13,61.24,61.08,61.22,54359.0,40.9359,41.0095,40.9024,40.9961,54359.0
2015-11-11 14:25:00,61.23,61.31,61.21,61.27,47697.0,41.0028,41.0564,40.9894,41.0296,47697.0
2015-11-11 14:30:00,61.27,61.31,61.1,61.11,95925.0,41.0296,41.0564,40.9158,40.9225,95925.0
2015-11-11 14:35:00,61.11,61.12,61.0,61.0,52647.0,40.9225,40.9292,40.8488,40.8488,52647.0
2015-11-11 14:40:00,60.99,61.04,60.87,60.9,59640.0,40.8421,40.8756,40.7618,40.7818,59640.0
2015-11-11 14:45:00,60.9,61.0,60.83,61.0,53770.0,40.7818,40.8488,40.735,40.8488,53770.0
2015-11-11 14:50:00,61.0,61.01,60.94,60.99,51343.0,40.8488,40.8555,40.8086,40.8421,51343.0
2015-11-11 14:55:00,61.0,61.02,60.9,60.91,51464.0,40.8488,40.8622,40.7818,40.7885,51464.0
2015-11-11 15:00:00,60.91,61.02,60.91,60.93,62693.0,40.7885,40.8622,40.7885,40.8019,62693.0
2015-11-11 15:05:00,60.93,61.01,60.89,60.93,64510.0,40.8019,40.8555,40.7751,40.8019,64510.0
2015-11-11 15:10:00,60.93,60.96,60.89,60.93,67403.0,40.8019,40.822,40.7751,40.8019,67403.0
2015-11-11 15:15:00,60.94,60.96,60.85,60.88,62584.0,40.8086,40.822,40.7484,40.7684,62584.0
2015-11-11 15:20:00,60.88,60.96,60.87,60.95,68905.0,40.7684,40.822,40.7618,40.8153,68905.0
2015-11-11 15:25:00,60.95,60.96,60.92,60.95,89935.0,40.8153,40.822,40.7952,40.8153,89935.0
2015-11-11 15:30:00,60.95,60.96,60.88,60.9,131137.0,40.8153,40.822,40.7684,40.7818,131137.0
2015-11-11 15:35:00,60.89,60.96,60.89,60.94,89351.0,40.7751,40.822,40.7751,40.8086,89351.0
2015-11-11 15:40:00,60.94,60.95,60.91,60.94,97531.0,40.8086,40.8153,40.7885,40.8086,97531.0
2015-11-11 15:45:00,60.95,60.96,60.81,60.85,132624.0,40.8153,40.822,40.7216,40.7484,132624.0
2015-11-11 15:50:00,60.85,60.95,60.82,60.92,155655.0,40.7484,40.8153,40.7283,40.7952,155655.0
2015-11-11 15:55:00,60.92,60.96,60.8,60.86,352181.0,40.7952,40.822,40.7149,40.7551,352181.0
2015-11-12 09:30:00,60.79,61.73,60.79,61.07,258267.0,40.7082,41.3377,40.7082,40.8957,258267.0
2015-11-12 09:35:00,61.07,61.33,60.98,61.16,140317.0,40.8957,41.0698,40.8354,40.956,140317.0
2015-11-12 09:40:00,61.15,61.32,61.14,61.2,99914.0,40.9493,41.0631,40.9426,40.9827,99914.0
2015-11-12 09:45:00,61.21,61.45,61.2,61.29,105411.0,40.9894,41.1501,40.9827,41.043,105411.0
2015-11-12 09:50:00,61.28,61.3,61.07,61.25,166013.0,41.0363,41.0497,40.8957,41.0162,166013.0
2015-11-12 09:55:00,61.25,61.36,61.19,61.33,88289.0,41.0162,41.0899,40.976,41.0698,88289.0
2015-11-12 10:00:00,61.3,61.3,60.94,61.04,117281.0,41.0497,41.0497,40.8086,40.8756,117281.0
2015-11-12 10:05:00,61.05,61.22,61.03,61.18,59897.0,40.8823,40.9961,40.8689,40.9693,59897.0
2015-11-12 10:10:00,61.18,61.31,61.12,61.18,203643.0,40.9693,41.0564,40.9292,40.9693,203643.0
2015-11-12 10:15:00,61.18,61.25,60.91,61.16,105337.0,40.9693,41.0162,40.7885,40.956,105337.0
2015-11-12 10:20:00,61.17,61.31,61.16,61.24,47237.0,40.9626,41.0564,40.956,41.0095,47237.0
2015-11-12 10:25:00,61.23,61.31,61.07,61.1,60664.0,41.0028,41.0564,40.8957,40.9158,60664.0
2015-11-12 10:30:00,61.07,61.28,61.02,61.28,56335.0,40.8957,41.0363,40.8622,41.0363,56335.0
2015-11-12 10:35:00,61.28,61.42,61.21,61.36,61315.0,41.0363,41.1301,40.9894,41.0899,61315.0
2015-11-12 10:40:00,61.36,61.48,61.3,61.43,55999.0,41.0899,41.1702,41.0497,41.1368,55999.0
2015-11-12 10:45:00,61.44,61.52,61.4,61.45,55310.0,41.1435,41.197,41.1167,41.1501,55310.0
2015-11-12 10:50:00,61.44,61.48,61.26,61.28,49045.0,41.1435,41.1702,41.0229,41.0363,49045.0
2015-11-12 10:55:00,61.29,61.54,61.28,61.39,64547.0,41.043,41.2104,41.0363,41.11,64547.0
2015-11-12 11:00:00,61.39,61.45,61.23,61.29,52476.0,41.11,41.1501,41.0028,41.043,52476.0
2015-11-12 11:05:00,61.29,61.34,61.26,61.29,31156.0,41.043,41.0765,41.0229,41.043,31156.0
2015-11-12 11:10:00,61.29,61.31,61.21,61.25,49517.0,41.043,41.0564,40.9894,41.0162,49517.0
2015-11-12 11:15:00,61.25,61.3,61.17,61.27,67345.0,41.0162,41.0497,40.9626,41.0296,67345.0
2015-11-12 11:20:00,61.27,61.31,61.22,61.29,60497.0,41.0296,41.0564,40.9961,41.043,60497.0
2015-11-12 11:25:00,61.27,61.32,61.24,61.29,47526.0,41.0296,41.0631,41.0095,41.043,47526.0
2015-11-12 11:30:00,61.28,61.32,61.25,61.3,32415.0,41.0363,41.0631,41.0162,41.0497,32415.0
2015-11-12 11:35:00,61.29,61.32,61.26,61.29,39786.0,41.043,41.0631,41.0229,41.043,39786.0
2015-11-12 11:40:00,61.28,61.32,61.26,61.29,65088.0,41.0363,41.0631,41.0229,41.043,65088.0
2015-11-12 11:45:00,61.29,61.33,61.27,61.32,65385.0,41.043,41.0698,41.0296,41.0631,65385.0
2015-11-12 11:50:00,61.32,61.38,61.26,61.37,86808.0,41.0631,41.1033,41.0229,41.0966,86808.0
2015-11-12 11:55:00,61.39,61.47,61.31,61.42,91295.0,41.11,41.1635,41.0564,41.1301,91295.0
2015-11-12 12:00:00,61.41,61.55,61.41,61.48,94842.0,41.1234,41.2171,41.1234,41.1702,94842.0
2015-11-12 12:05:00,61.48,61.48,61.37,61.41,17983.0,41.1702,41.1702,41.0966,41.1234,17983.0
2015-11-12 12:10:00,61.41,61.42,61.24,61.25,53905.0,41.1234,41.1301,41.0095,41.0162,53905.0
2015-11-12 12:15:00,61.23,61.25,61.13,61.24,30342.0,41.0028,41.0162,40.9359,41.0095,30342.0
2015-11-12 12:20:00,61.25,61.29,61.16,61.24,95550.0,41.0162,41.043,40.956,41.0095,95550.0
2015-11-12 12:25:00,61.24,61.3,61.21,61.23,41967.0,41.0095,41.0497,40.9894,41.0028,41967.0
2015-11-12 12:30:00,61.23,61.25,61.17,61.25,46107.0,41.0028,41.0162,40.9626,41.0162,46107.0
2015-11-12 12:35:00,61.24,61.25,61.2,61.23,34412.0,41.0095,41.0162,40.9827,41.0028,34412.0
2015-11-12 12:40:00,61.22,61.23,61.12,61.12,92371.0,40.9961,41.0028,40.9292,40.9292,92371.0
2015-11-12 12:45:00,61.11,61.12,61.07,61.1,55461.0,40.9225,40.9292,40.8957,40.9158,55461.0
2015-11-12 12:50:00,61.1,61.13,61.06,61.09,66410.0,40.9158,40.9359,40.889,40.9091,66410.0
2015-11-12 12:55:00,61.09,61.11,60.99,61.05,46160.0,40.9091,40.9225,40.8421,40.8823,46160.0
2015-11-12 13:00:00,61.05,61.1,61.03,61.04,49279.0,40.8823,40.9158,40.8689,40.8756,49279.0
2015-11-12 13:05:00,61.05,61.1,61.04,61.05,26229.0,40.8823,40.9158,40.8756,40.8823,26229.0
2015-11-12 13:10:00,61.05,61.1,60.99,61.05,49823.0,40.8823,40.9158,40.8421,40.8823,49823.0
2015-11-12 13:15:00,61.06,61.13,60.98,61.12,157283.0,40.889,40.9359,40.8354,40.9292,157283.0
2015-11-12 13:20:00,61.14,61.14,61.06,61.07,51966.0,40.9426,40.9426,40.889,40.8957,51966.0
2015-11-12 13:25:00,61.06,61.11,61.02,61.08,54768.0,40.889,40.9225,40.8622,40.9024,54768.0
2015-11-12 13:30:00,61.09,61.1,61.03,61.04,72095.0,40.9091,40.9158,40.8689,40.8756,72095.0
2015-11-12 13:35:00,61.04,61.1,61.04,61.09,58765.0,40.8756,40.9158,40.8756,40.9091,58765.0
2015-11-12 13:40:00,61.09,61.09,61.05,61.08,51657.0,40.9091,40.9091,40.8823,40.9024,51657.0
2015-11-12 13:45:00,61.08,61.08,60.89,61.0,47677.0,40.9024,40.9024,40.7751,40.8488,47677.0
2015-11-12 13:50:00,61.0,61.0,60.92,60.98,32653.0,40.8488,40.8488,40.7952,40.8354,32653.0
2015-11-12 13:55:00,60.98,61.1,60.97,61.09,38748.0,40.8354,40.9158,40.8287,40.9091,38748.0
2015-11-12 14:00:00,61.09,61.1,61.0,61.02,60583.0,40.9091,40.9158,40.8488,40.8622,60583.0
2015-11-12 14:05:00,61.02,61.07,60.96,61.03,43000.0,40.8622,40.8957,40.822,40.8689,43000.0
2015-11-12 14:10:00,61.03,61.07,60.98,61.06,32322.0,40.8689,40.8957,40.8354,40.889,32322.0
2015-11-12 14:15:00,61.05,61.05,61.01,61.02,33240.0,40.8823,40.8823,40.8555,40.8622,33240.0
2015-11-12 14:20:00,61.02,61.05,60.9,60.94,87235.0,40.8622,40.8823,40.7818,40.8086,87235.0
2015-11-12 14:25:00,60.95,61.1,60.92,61.09,78607.0,40.8153,40.9158,40.7952,40.9091,78607.0
2015-11-12 14:30:00,61.09,61.3,60.97,60.98,202858.0,40.9091,41.0497,40.8287,40.8354,202858.0
2015-11-12 14:35:00,60.99,61.02,60.85,60.85,73565.0,40.8421,40.8622,40.7484,40.7484,73565.0
2015-11-12 14:40:00,60.86,60.93,60.77,60.91,66241.0,40.7551,40.8019,40.6948,40.7885,66241.0
2015-11-12 14:45:00,60.91,60.92,60.79,60.79,43176.0,40.7885,40.7952,40.7082,40.7082,43176.0
2015-11-12 14:50:00,60.78,60.78,60.58,60.65,75021.0,40.7015,40.7015,40.5676,40.6144,75021.0
2015-11-12 14:55:00,60.63,60.67,60.54,60.63,60205.0,40.601,40.6278,40.5408,40.601,60205.0
2015-11-12 15:00:00,60.62,60.82,60.6,60.72,62264.0,40.5943,40.7283,40.5809,40.6613,62264.0
2015-11-12 15:05:00,60.72,60.81,60.72,60.78,95224.0,40.6613,40.7216,40.6613,40.7015,95224.0
2015-11-12 15:10:00,60.77,60.77,60.58,60.64,62792.0,40.6948,40.6948,40.5676,40.6077,62792.0
2015-11-12 15:15:00,60.65,60.74,60.62,60.7,64376.0,40.6144,40.6747,40.5943,40.6479,64376.0
2015-11-12 15:20:00,60.69,60.73,60.61,60.67,75907.0,40.6412,40.668,40.5876,40.6278,75907.0
2015-11-12 15:25:00,60.67,60.75,60.66,60.73,93523.0,40.6278,40.6814,40.6211,40.668,93523.0
2015-11-12 15:30:00,60.73,60.75,60.63,60.68,91683.0,40.668,40.6814,40.601,40.6345,91683.0
2015-11-12 15:35:00,60.68,60.69,60.55,60.58,108920.0,40.6345,40.6412,40.5475,40.5676,108920.0
2015-11-12 15:40:00,60.59,60.59,60.35,60.42,154476.0,40.5742,40.5742,40.4135,40.4604,154476.0
2015-11-12 15:45:00,60.4,60.44,60.34,60.36,147996.0,40.447,40.4738,40.4068,40.4202,147996.0
2015-11-12 15:50:00,60.36,60.37,60.15,60.27,202731.0,40.4202,40.4269,40.2796,40.36,202731.0
2015-11-12 15:55:00,60.26,60.34,60.23,60.24,393438.0,40.3533,40.4068,40.3332,40.3399,393438.0
2015-11-13 09:30:00,60.01,60.23,58.89,59.41,256499.0,40.1858,40.3332,39.4358,39.7841,256499.0
2015-11-13 09:35:00,59.39,59.79,59.22,59.54,102504.0,39.7707,40.0385,39.6568,39.8711,102504.0
2015-11-13 09:40:00,59.55,59.75,59.46,59.68,123866.0,39.8778,40.0117,39.8175,39.9649,123866.0
2015-11-13 09:45:00,59.67,59.91,59.59,59.69,89138.0,39.9582,40.1189,39.9046,39.9716,89138.0
2015-11-13 09:50:00,59.69,59.96,59.69,59.92,122667.0,39.9716,40.1524,39.9716,40.1256,122667.0
2015-11-13 09:55:00,59.94,60.3,59.85,60.15,89434.0,40.139,40.38,40.0787,40.2796,89434.0
2015-11-13 10:00:00,60.17,60.61,60.17,60.35,145385.0,40.293,40.5876,40.293,40.4135,145385.0
2015-11-13 10:05:00,60.34,60.34,60.16,60.22,111945.0,40.4068,40.4068,40.2863,40.3265,111945.0
2015-11-13 10:10:00,60.22,60.29,59.94,59.94,207206.0,40.3265,40.3734,40.139,40.139,207206.0
2015-11-13 10:15:00,59.93,60.11,59.91,60.0,107463.0,40.1323,40.2528,40.1189,40.1792,107463.0
2015-11-13 10:20:00,60.0,60.02,59.73,59.95,87753.0,40.1792,40.1925,39.9983,40.1457,87753.0
2015-11-13 10:25:00,59.95,60.13,59.87,59.98,106519.0,40.1457,40.2662,40.0921,40.1658,106519.0
2015-11-13 10:30:00,60.0,60.13,59.98,60.1,188466.0,40.1792,40.2662,40.1658,40.2461,188466.0
2015-11-13 10:35:00,60.11,60.25,59.99,60.19,71078.0,40.2528,40.3466,40.1725,40.3064,71078.0
2015-11-13 10:40:00,60.18,60.46,60.18,60.41,63333.0,40.2997,40.4872,40.2997,40.4537,63333.0
2015-11-13 10:45:00,60.41,60.55,60.35,60.53,48582.0,40.4537,40.5475,40.4135,40.5341,48582.0
2015-11-13 10:50:00,60.54,60.97,60.54,60.75,230054.0,40.5408,40.8287,40.5408,40.6814,230054.0
2015-11-13 10:55:00,60.77,60.89,60.72,60.85,61922.0,40.6948,40.7751,40.6613,40.7484,61922.0
2015-11-13 11:00:00,60.85,60.9,60.65,60.73,77687.0,40.7484,40.7818,40.6144,40.668,77687.0
2015-11-13 11:05:00,60.7,60.77,60.66,60.71,39163.0,40.6479,40.6948,40.6211,40.6546,39163.0
2015-11-13 11:10:00,60.71,60.74,60.62,60.65,54779.0,40.6546,40.6747,40.5943,40.6144,54779.0
2015-11-13 11:15:00,60.64,60.64,60.36,60.52,53906.0,40.6077,40.6077,40.4202,40.5274,53906.0
2015-11-13 11:20:00,60.52,60.73,60.46,60.66,48528.0,40.5274,40.668,40.4872,40.6211,48528.0
2015-11-13 11:25:00,60.66,60.73,60.59,60.64,40913.0,40.6211,40.668,40.5742,40.6077,40913.0
2015-11-13 11:30:00,60.66,60.68,60.55,60.55,62093.0,40.6211,40.6345,40.5475,40.5475,62093.0
2015-11-13 11:35:00,60.55,60.64,60.43,60.55,197007.0,40.5475,40.6077,40.4671,40.5475,197007.0
2015-11-13 11:40:00,60.55,60.57,60.28,60.28,56463.0,40.5475,40.5609,40.3667,40.3667,56463.0
2015-11-13 11:45:00,60.28,60.51,60.28,60.47,49416.0,40.3667,40.5207,40.3667,40.4939,49416.0
2015-11-13 11:50:00,60.49,60.58,60.44,60.5,51611.0,40.5073,40.5676,40.4738,40.514,51611.0
2015-11-13 11:55:00,60.51,60.55,60.45,60.49,49589.0,40.5207,40.5475,40.4805,40.5073,49589.0
2015-11-13 12:00:00,60.49,60.56,60.49,60.51,51848.0,40.5073,40.5542,40.5073,40.5207,51848.0
2015-11-13 12:05:00,60.54,60.57,60.48,60.54,63828.0,40.5408,40.5609,40.5006,40.5408,63828.0
2015-11-13 12:10:00,60.55,60.62,60.48,60.58,52141.0,40.5475,40.5943,40.5006,40.5676,52141.0
2015-11-13 12:15:00,60.58,60.6,60.49,60.51,42572.0,40.5676,40.5809,40.5073,40.5207,42572.0
2015-11-13 12:20:00,60.51,60.57,60.45,60.48,26675.0,40.5207,40.5609,40.4805,40.5006,26675.0
2015-11-13 12:25:00,60.47,60.54,60.4,60.5,32529.0,40.4939,40.5408,40.447,40.514,32529.0
2015-11-13 12:30:00,60.51,60.54,60.47,60.48,25833.0,40.5207,40.5408,40.4939,40.5006,25833.0
2015-11-13 12:35:00,60.47,60.51,60.43,60.47,32891.0,40.4939,40.5207,40.4671,40.4939,32891.0
2015-11-13 12:40:00,60.49,60.5,60.41,60.47,55303.0,40.5073,40.514,40.4537,40.4939,55303.0
2015-11-13 12:45:00,60.47,60.48,60.37,60.43,70189.0,40.4939,40.5006,40.4269,40.4671,70189.0
2015-11-13 12:50:00,60.43,60.52,60.39,60.4,41299.0,40.4671,40.5274,40.4403,40.447,41299.0
2015-11-13 12:55:00,60.4,60.45,60.33,60.41,55279.0,40.447,40.4805,40.4001,40.4537,55279.0
2015-11-13 13:00:00,60.41,60.43,60.34,60.39,31769.0,40.4537,40.4671,40.4068,40.4403,31769.0
2015-11-13 13:05:00,60.4,60.42,60.26,60.35,30997.0,40.447,40.4604,40.3533,40.4135,30997.0
2015-11-13 13:10:00,60.34,60.42,60.25,60.26,54386.0,40.4068,40.4604,40.3466,40.3533,54386.0
2015-11-13 13:15:00,60.25,60.3,60.19,60.26,42013.0,40.3466,40.38,40.3064,40.3533,42013.0
2015-11-13 13:20:00,60.26,60.29,60.19,60.27,52253.0,40.3533,40.3734,40.3064,40.36,52253.0
2015-11-13 13:25:00,60.26,60.3,60.19,60.23,62106.0,40.3533,40.38,40.3064,40.3332,62106.0
2015-11-13 13:30:00,60.25,60.29,60.21,60.25,70197.0,40.3466,40.3734,40.3198,40.3466,70197.0
2015-11-13 13:35:00,60.25,60.26,60.12,60.17,44256.0,40.3466,40.3533,40.2595,40.293,44256.0
2015-11-13 13:40:00,60.17,60.26,60.15,60.2,44089.0,40.293,40.3533,40.2796,40.3131,44089.0
2015-11-13 13:45:00,60.22,60.37,60.2,60.27,36666.0,40.3265,40.4269,40.3131,40.36,36666.0
2015-11-13 13:50:00,60.25,60.49,60.24,60.48,31467.0,40.3466,40.5073,40.3399,40.5006,31467.0
2015-11-13 13:55:00,60.48,60.5,60.26,60.29,29362.0,40.5006,40.514,40.3533,40.3734,29362.0
2015-11-13 14:00:00,60.26,60.39,60.24,60.31,33755.0,40.3533,40.4403,40.3399,40.3867,33755.0
2015-11-13 14:05:00,60.31,60.43,60.21,60.26,41014.0,40.3867,40.4671,40.3198,40.3533,41014.0
2015-11-13 14:10:00,60.27,60.3,60.2,60.26,64510.0,40.36,40.38,40.3131,40.3533,64510.0
2015-11-13 14:15:00,60.26,60.35,60.19,60.33,39951.0,40.3533,40.4135,40.3064,40.4001,39951.0
2015-11-13 14:20:00,60.31,60.36,60.23,60.3,61061.0,40.3867,40.4202,40.3332,40.38,61061.0
2015-11-13 14:25:00,60.31,60.31,60.14,60.2,41061.0,40.3867,40.3867,40.2729,40.3131,41061.0
2015-11-13 14:30:00,60.2,60.34,60.15,60.3,72591.0,40.3131,40.4068,40.2796,40.38,72591.0
2015-11-13 14:35:00,60.29,60.33,60.2,60.29,55580.0,40.3734,40.4001,40.3131,40.3734,55580.0
2015-11-13 14:40:00,60.26,60.31,60.19,60.26,49086.0,40.3533,40.3867,40.3064,40.3533,49086.0
2015-11-13 14:45:00,60.27,60.3,60.05,60.13,68201.0,40.36,40.38,40.2126,40.2662,68201.0
2015-11-13 14:50:00,60.13,60.18,59.97,59.97,70493.0,40.2662,40.2997,40.1591,40.1591,70493.0
2015-11-13 14:55:00,59.98,60.02,59.88,59.9,102877.0,40.1658,40.1925,40.0988,40.1122,102877.0
2015-11-13 15:00:00,59.91,60.04,59.9,60.0,107034.0,40.1189,40.2059,40.1122,40.1792,107034.0
2015-11-13 15:05:00,60.0,60.03,59.94,60.01,66721.0,40.1792,40.1992,40.139,40.1858,66721.0
2015-11-13 15:10:00,60.01,60.06,59.97,60.0,105760.0,40.1858,40.2193,40.1591,40.1792,105760.0
2015-11-13 15:15:00,59.99,60.06,59.86,59.88,89467.0,40.1725,40.2193,40.0854,40.0988,89467.0
2015-11-13 15:20:00,59.88,59.91,59.78,59.89,82406.0,40.0988,40.1189,40.0318,40.1055,82406.0
2015-11-13 15:25:00,59.9,60.02,59.82,59.98,89617.0,40.1122,40.1925,40.0586,40.1658,89617.0
2015-11-13 15:30:00,59.98,60.14,59.95,60.02,105021.0,40.1658,40.2729,40.1457,40.1925,105021.0
2015-11-13 15:35:00,60.01,60.08,59.95,60.02,75591.0,40.1858,40.2327,40.1457,40.1925,75591.0
2015-11-13 15:40:00,60.02,60.11,59.94,59.99,155806.0,40.1925,40.2528,40.139,40.1725,155806.0
2015-11-13 15:45:00,59.99,60.11,59.93,59.93,156725.0,40.1725,40.2528,40.1323,40.1323,156725.0
2015-11-13 15:50:00,59.93,59.96,59.84,59.89,220031.0,40.1323,40.1524,40.072,40.1055,220031.0
2015-11-13 15:55:00,59.88,59.95,59.83,59.87,237088.0,40.0988,40.1457,40.0653,40.0921,237088.0
2015-11-16 09:30:00,59.74,60.5,59.74,60.44,264421.0,40.005,40.514,40.005,40.4738,264421.0
2015-11-16 09:35:00,60.44,60.57,59.99,60.27,50677.0,40.4738,40.5609,40.1725,40.36,50677.0
2015-11-16 09:40:00,60.27,60.45,60.03,60.2,101746.0,40.36,40.4805,40.1992,40.3131,101746.0
2015-11-16 09:45:00,60.21,60.29,60.0,60.05,188143.0,40.3198,40.3734,40.1792,40.2126,188143.0
2015-11-16 09:50:00,60.05,60.17,60.0,60.07,50574.0,40.2126,40.293,40.1792,40.226,50574.0
2015-11-16 09:55:00,60.04,60.21,60.0,60.11,161100.0,40.2059,40.3198,40.1792,40.2528,161100.0
2015-11-16 10:00:00,60.11,60.41,60.08,60.39,145810.0,40.2528,40.4537,40.2327,40.4403,145810.0
2015-11-16 10:05:00,60.38,60.66,60.37,60.48,76860.0,40.4336,40.6211,40.4269,40.5006,76860.0
2015-11-16 10:10:00,60.47,60.57,60.28,60.56,140786.0,40.4939,40.5609,40.3667,40.5542,140786.0
2015-11-16 10:15:00,60.56,60.78,60.49,60.78,221221.0,40.5542,40.7015,40.5073,40.7015,221221.0
2015-11-16 10:20:00,60.79,60.81,60.55,60.69,87013.0,40.7082,40.7216,40.5475,40.6412,87013.0
2015-11-16 10:25:00,60.69,60.7,60.34,60.47,101514.0,40.6412,40.6479,40.4068,40.4939,101514.0
2015-11-16 10:30:00,60.45,60.45,60.27,60.38,37972.0,40.4805,40.4805,40.36,40.4336,37972.0
2015-11-16 10:35:00,60.37,60.37,60.12,60.23,55722.0,40.4269,40.4269,40.2595,40.3332,55722.0
2015-11-16 10:40:00,60.18,60.31,60.15,60.2,41916.0,40.2997,40.3867,40.2796,40.3131,41916.0
2015-11-16 10:45:00,60.2,60.25,60.14,60.19,61850.0,40.3131,40.3466,40.2729,40.3064,61850.0
2015-11-16 10:50:00,60.18,60.2,60.1,60.12,69419.0,40.2997,40.3131,40.2461,40.2595,69419.0
2015-11-16 10:55:00,60.11,60.13,60.03,60.09,47753.0,40.2528,40.2662,40.1992,40.2394,47753.0
2015-11-16 11:00:00,60.1,60.2,60.02,60.07,58183.0,40.2461,40.3131,40.1925,40.226,58183.0
2015-11-16 11:05:00,60.06,60.1,59.91,59.92,51521.0,40.2193,40.2461,40.1189,40.1256,51521.0
2015-11-16 11:10:00,59.91,60.03,59.76,59.8,49708.0,40.1189,40.1992,40.0184,40.0452,49708.0
2015-11-16 11:15:00,59.81,59.89,59.76,59.77,32069.0,40.0519,40.1055,40.0184,40.0251,32069.0
2015-11-16 11:20:00,59.79,59.86,59.71,59.73,47636.0,40.0385,40.0854,39.985,39.9983,47636.0
2015-11-16 11:25:00,59.73,59.75,59.63,59.65,39006.0,39.9983,40.0117,39.9314,39.9448,39006.0
2015-11-16 11:30:00,59.64,59.81,59.64,59.77,40941.0,39.9381,40.0519,39.9381,40.0251,40941.0
2015-11-16 11:35:00,59.76,59.78,59.65,59.67,44905.0,40.0184,40.0318,39.9448,39.9582,44905.0
2015-11-16 11:40:00,59.67,59.79,59.67,59.73,30440.0,39.9582,40.0385,39.9582,39.9983,30440.0
2015-11-16 11:45:00,59.73,59.9,59.72,59.8,45244.0,39.9983,40.1122,39.9917,40.0452,45244.0
2015-11-16 11:50:00,59.81,59.92,59.76,59.89,39153.0,40.0519,40.1256,40.0184,40.1055,39153.0
2015-11-16 11:55:00,59.89,59.91,59.77,59.84,32178.0,40.1055,40.1189,40.0251,40.072,32178.0
2015-11-16 12:00:00,59.85,59.88,59.77,59.86,34069.0,40.0787,40.0988,40.0251,40.0854,34069.0
2015-11-16 12:05:00,59.86,59.86,59.77,59.83,35898.0,40.0854,40.0854,40.0251,40.0653,35898.0
2015-11-16 12:10:00,59.84,59.86,59.67,59.67,33049.0,40.072,40.0854,39.9582,39.9582,33049.0
2015-11-16 12:15:00,59.67,59.68,59.56,59.64,35081.0,39.9582,39.9649,39.8845,39.9381,35081.0
2015-11-16 12:20:00,59.65,59.7,59.64,59.68,24786.0,39.9448,39.9783,39.9381,39.9649,24786.0
2015-11-16 12:25:00,59.68,59.71,59.65,59.67,25361.0,39.9649,39.985,39.9448,39.9582,25361.0
2015-11-16 12:30:00,59.67,59.85,59.67,59.82,31047.0,39.9582,40.0787,39.9582,40.0586,31047.0
2015-11-16 12:35:00,59.83,59.86,59.8,59.82,25788.0,40.0653,40.0854,40.0452,40.0586,25788.0
2015-11-16 12:40:00,59.83,59.91,59.83,59.87,25364.0,40.0653,40.1189,40.0653,40.0921,25364.0
2015-11-16 12:45:00,59.86,59.86,59.8,59.81,37535.0,40.0854,40.0854,40.0452,40.0519,37535.0
2015-11-16 12:50:00,59.8,59.85,59.7,59.7,17408.0,40.0452,40.0787,39.9783,39.9783,17408.0
2015-11-16 12:55:00,59.7,59.88,59.65,59.85,38994.0,39.9783,40.0988,39.9448,40.0787,38994.0
2015-11-16 13:00:00,59.85,59.98,59.82,59.97,24959.0,40.0787,40.1658,40.0586,40.1591,24959.0
2015-11-16 13:05:00,59.96,60.02,59.9,59.98,45126.0,40.1524,40.1925,40.1122,40.1658,45126.0
2015-11-16 13:10:00,59.98,60.09,59.97,60.04,20995.0,40.1658,40.2394,40.1591,40.2059,20995.0
2015-11-16 13:15:00,60.04,60.21,60.04,60.21,33592.0,40.2059,40.3198,40.2059,40.3198,33592.0
2015-11-16 13:20:00,60.21,60.25,60.15,60.2,19420.0,40.3198,40.3466,40.2796,40.3131,19420.0
2015-11-16 13:25:00,60.2,60.22,60.02,60.02,32484.0,40.3131,40.3265,40.1925,40.1925,32484.0
2015-11-16 13:30:00,60.03,60.14,60.03,60.1,26380.0,40.1992,40.2729,40.1992,40.2461,26380.0
2015-11-16 13:35:00,60.08,60.12,59.99,60.05,30383.0,40.2327,40.2595,40.1725,40.2126,30383.0
2015-11-16 13:40:00,60.05,60.1,59.96,60.0,32280.0,40.2126,40.2461,40.1524,40.1792,32280.0
2015-11-16 13:45:00,59.98,60.09,59.97,60.04,22290.0,40.1658,40.2394,40.1591,40.2059,22290.0
2015-11-16 13:50:00,60.04,60.1,59.96,60.07,27686.0,40.2059,40.2461,40.1524,40.226,27686.0
2015-11-16 13:55:00,60.07,60.18,60.04,60.17,24490.0,40.226,40.2997,40.2059,40.293,24490.0
2015-11-16 14:00:00,60.17,60.26,60.16,60.22,45108.0,40.293,40.3533,40.2863,40.3265,45108.0
2015-11-16 14:05:00,60.22,60.26,60.22,60.24,51901.0,40.3265,40.3533,40.3265,40.3399,51901.0
2015-11-16 14:10:00,60.25,60.3,60.23,60.26,28464.0,40.3466,40.38,40.3332,40.3533,28464.0
2015-11-16 14:15:00,60.27,60.31,60.22,60.24,42143.0,40.36,40.3867,40.3265,40.3399,42143.0
2015-11-16 14:20:00,60.25,60.25,60.09,60.13,79150.0,40.3466,40.3466,40.2394,40.2662,79150.0
2015-11-16 14:25:00,60.13,60.21,60.04,60.1,47823.0,40.2662,40.3198,40.2059,40.2461,47823.0
2015-11-16 14:30:00,60.09,60.32,60.08,60.29,51080.0,40.2394,40.3934,40.2327,40.3734,51080.0
2015-11-16 14:35:00,60.3,60.38,60.28,60.29,82408.0,40.38,40.4336,40.3667,40.3734,82408.0
2015-11-16 14:40:00,60.3,60.33,60.23,60.3,90966.0,40.38,40.4001,40.3332,40.38,90966.0
2015-11-16 14:45:00,60.29,60.35,60.22,60.22,51226.0,40.3734,40.4135,40.3265,40.3265,51226.0
2015-11-16 14:50:00,60.23,60.25,60.08,60.14,62242.0,40.3332,40.3466,40.2327,40.2729,62242.0
2015-11-16 14:55:00,60.14,60.25,60.12,60.18,54750.0,40.2729,40.3466,40.2595,40.2997,54750.0
2015-11-16 15:00:00,60.2,60.36,60.2,60.34,93512.0,40.3131,40.4202,40.3131,40.4068,93512.0
2015-11-16 15:05:00,60.33,60.46,60.3,60.44,79020.0,40.4001,40.4872,40.38,40.4738,79020.0
2015-11-16 15:10:00,60.44,60.51,60.43,60.47,131282.0,40.4738,40.5207,40.4671,40.4939,131282.0
2015-11-16 15:15:00,60.47,60.49,60.34,60.34,50902.0,40.4939,40.5073,40.4068,40.4068,50902.0
2015-11-16 15:20:00,60.34,60.38,60.27,60.34,88416.0,40.4068,40.4336,40.36,40.4068,88416.0
2015-11-16 15:25:00,60.34,60.35,60.06,60.14,153707.0,40.4068,40.4135,40.2193,40.2729,153707.0
2015-11-16 15:30:00,60.14,60.16,59.98,60.05,225041.0,40.2729,40.2863,40.1658,40.2126,225041.0
2015-11-16 15:35:00,60.05,60.14,60.04,60.12,111654.0,40.2126,40.2729,40.2059,40.2595,111654.0
2015-11-16 15:40:00,60.13,60.21,60.01,60.02,122002.0,40.2662,40.3198,40.1858,40.1925,122002.0
2015-11-16 15:45:00,60.02,60.21,60.0,60.13,140066.0,40.1925,40.3198,40.1792,40.2662,140066.0
2015-11-16 15:50:00,60.13,60.14,59.98,59.98,257743.0,40.2662,40.2729,40.1658,40.1658,257743.0
2015-11-16 15:55:00,59.98,60.06,59.92,60.02,427456.0,40.1658,40.2193,40.1256,40.1925,427456.0
2015-11-17 09:30:00,60.1,60.27,59.92,60.06,198902.0,40.2461,40.36,40.1256,40.2193,198902.0
2015-11-17 09:35:00,60.05,60.16,59.85,59.88,77181.0,40.2126,40.2863,40.0787,40.0988,77181.0
2015-11-17 09:40:00,59.86,60.01,59.73,59.87,190938.0,40.0854,40.1858,39.9983,40.0921,190938.0
2015-11-17 09:45:00,59.88,60.07,59.84,60.02,412851.0,40.0988,40.226,40.072,40.1925,412851.0
2015-11-17 09:50:00,60.01,60.38,59.99,60.36,111210.0,40.1858,40.4336,40.1725,40.4202,111210.0
2015-11-17 09:55:00,60.35,60.72,60.3,60.69,282522.0,40.4135,40.6613,40.38,40.6412,282522.0
2015-11-17 10:00:00,60.69,60.73,60.53,60.66,195692.0,40.6412,40.668,40.5341,40.6211,195692.0
2015-11-17 10:05:00,60.65,60.8,60.49,60.78,120115.0,40.6144,40.7149,40.5073,40.7015,120115.0
2015-11-17 10:10:00,60.78,60.95,60.71,60.87,174591.0,40.7015,40.8153,40.6546,40.7618,174591.0
2015-11-17 10:15:00,60.87,61.03,60.82,60.91,110662.0,40.7618,40.8689,40.7283,40.7885,110662.0
2015-11-17 10:20:00,60.92,61.0,60.83,60.92,62589.0,40.7952,40.8488,40.735,40.7952,62589.0
2015-11-17 10:25:00,60.92,61.19,60.9,61.13,177949.0,40.7952,40.976,40.7818,40.9359,177949.0
2015-11-17 10:30:00,61.13,61.36,61.11,61.26,122623.0,40.9359,41.0899,40.9225,41.0229,122623.0
2015-11-17 10:35:00,61.27,61.41,61.23,61.35,130637.0,41.0296,41.1234,41.0028,41.0832,130637.0
2015-11-17 10:40:00,61.33,61.73,61.3,61.55,193422.0,41.0698,41.3377,41.0497,41.2171,193422.0
2015-11-17 10:45:00,61.56,61.71,61.54,61.71,59609.0,41.2238,41.3243,41.2104,41.3243,59609.0
2015-11-17 10:50:00,61.7,61.73,61.6,61.63,76523.0,41.3176,41.3377,41.2506,41.2707,76523.0
2015-11-17 10:55:00,61.63,61.66,61.47,61.48,65745.0,41.2707,41.2908,41.1635,41.1702,65745.0
2015-11-17 11:00:00,61.48,61.53,61.35,61.36,65420.0,41.1702,41.2037,41.0832,41.0899,65420.0
2015-11-17 11:05:00,61.37,61.46,61.17,61.28,162352.0,41.0966,41.1568,40.9626,41.0363,162352.0
2015-11-17 11:10:00,61.29,61.38,61.2,61.27,65023.0,41.043,41.1033,40.9827,41.0296,65023.0
2015-11-17 11:15:00,61.28,61.41,61.24,61.34,70433.0,41.0363,41.1234,41.0095,41.0765,70433.0
2015-11-17 11:20:00,61.34,61.41,61.28,61.3,116249.0,41.0765,41.1234,41.0363,41.0497,116249.0
2015-11-17 11:25:00,61.29,61.34,61.18,61.27,63564.0,41.043,41.0765,40.9693,41.0296,63564.0
2015-11-17 11:30:00,61.26,61.34,61.15,61.15,101255.0,41.0229,41.0765,40.9493,40.9493,101255.0
2015-11-17 11:35:00,61.16,61.16,60.94,60.96,184476.0,40.956,40.956,40.8086,40.822,184476.0
2015-11-17 11:40:00,60.95,60.96,60.8,60.87,134398.0,40.8153,40.822,40.7149,40.7618,134398.0
2015-11-17 11:45:00,60.87,60.9,60.78,60.86,70609.0,40.7618,40.7818,40.7015,40.7551,70609.0
2015-11-17 11:50:00,60.87,60.92,60.77,60.85,96262.0,40.7618,40.7952,40.6948,40.7484,96262.0
2015-11-17 11:55:00,60.85,60.88,60.75,60.87,110381.0,40.7484,40.7684,40.6814,40.7618,110381.0
2015-11-17 12:00:00,60.88,60.98,60.85,60.92,38336.0,40.7684,40.8354,40.7484,40.7952,38336.0
2015-11-17 12:05:00,60.93,60.98,60.85,60.88,58979.0,40.8019,40.8354,40.7484,40.7684,58979.0
2015-11-17 12:10:00,60.87,61.02,60.85,60.97,28739.0,40.7618,40.8622,40.7484,40.8287,28739.0
2015-11-17 12:15:00,60.97,61.05,60.92,60.95,55222.0,40.8287,40.8823,40.7952,40.8153,55222.0
2015-11-17 12:20:00,60.95,60.98,60.65,60.69,195612.0,40.8153,40.8354,40.6144,40.6412,195612.0
2015-11-17 12:25:00,60.69,60.73,60.59,60.64,43494.0,40.6412,40.668,40.5742,40.6077,43494.0
2015-11-17 12:30:00,60.64,60.75,60.63,60.73,50645.0,40.6077,40.6814,40.601,40.668,50645.0
2015-11-17 12:35:00,60.74,60.77,60.7,60.75,49895.0,40.6747,40.6948,40.6479,40.6814,49895.0
2015-11-17 12:40:00,60.75,60.75,60.63,60.68,48772.0,40.6814,40.6814,40.601,40.6345,48772.0
2015-11-17 12:45:00,60.67,60.69,60.58,60.58,36992.0,40.6278,40.6412,40.5676,40.5676,36992.0
2015-11-17 12:50:00,60.59,60.72,60.59,60.64,31934.0,40.5742,40.6613,40.5742,40.6077,31934.0
2015-11-17 12:55:00,60.65,60.71,60.63,60.7,36777.0,40.6144,40.6546,40.601,40.6479,36777.0
2015-11-17 13:00:00,60.7,60.87,60.69,60.85,48102.0,40.6479,40.7618,40.6412,40.7484,48102.0
2015-11-17 13:05:00,60.86,60.93,60.86,60.88,34186.0,40.7551,40.8019,40.7551,40.7684,34186.0
2015-11-17 13:10:00,60.87,60.94,60.86,60.89,38607.0,40.7618,40.8086,40.7551,40.7751,38607.0
2015-11-17 13:15:00,60.89,60.9,60.79,60.79,38152.0,40.7751,40.7818,40.7082,40.7082,38152.0
2015-11-17 13:20:00,60.77,60.78,60.64,60.64,29105.0,40.6948,40.7015,40.6077,40.6077,29105.0
2015-11-17 13:25:00,60.64,60.66,60.5,60.56,30676.0,40.6077,40.6211,40.514,40.5542,30676.0
2015-11-17 13:30:00,60.55,60.71,60.51,60.68,56917.0,40.5475,40.6546,40.5207,40.6345,56917.0
2015-11-17 13:35:00,60.68,60.75,60.64,60.68,40631.0,40.6345,40.6814,40.6077,40.6345,40631.0
2015-11-17 13:40:00,60.69,60.74,60.6,60.66,33066.0,40.6412,40.6747,40.5809,40.6211,33066.0
2015-11-17 13:45:00,60.68,60.7,60.61,60.68,25295.0,40.6345,40.6479,40.5876,40.6345,25295.0
2015-11-17 13:50:00,60.67,60.81,60.66,60.7,25230.0,40.6278,40.7216,40.6211,40.6479,25230.0
2015-11-17 13:55:00,60.7,60.86,60.7,60.85,40981.0,40.6479,40.7551,40.6479,40.7484,40981.0
2015-11-17 14:00:00,60.84,60.92,60.8,60.82,58010.0,40.7417,40.7952,40.7149,40.7283,58010.0
2015-11-17 14:05:00,60.81,60.88,60.74,60.8,54269.0,40.7216,40.7684,40.6747,40.7149,54269.0
2015-11-17 14:10:00,60.8,60.89,60.79,60.89,26487.0,40.7149,40.7751,40.7082,40.7751,26487.0
2015-11-17 14:15:00,60.89,60.89,60.7,60.7,45955.0,40.7751,40.7751,40.6479,40.6479,45955.0
2015-11-17 14:20:00,60.7,60.7,60.55,60.56,38925.0,40.6479,40.6479,40.5475,40.5542,38925.0
2015-11-17 14:25:00,60.56,60.58,60.36,60.42,66033.0,40.5542,40.5676,40.4202,40.4604,66033.0
2015-11-17 14:30:00,60.41,60.45,60.31,60.34,76701.0,40.4537,40.4805,40.3867,40.4068,76701.0
2015-11-17 14:35:00,60.34,60.39,60.28,60.39,61942.0,40.4068,40.4403,40.3667,40.4403,61942.0
2015-11-17 14:40:00,60.4,60.45,60.13,60.21,110197.0,40.447,40.4805,40.2662,40.3198,110197.0
2015-11-17 14:45:00,60.22,60.29,60.16,60.28,72037.0,40.3265,40.3734,40.2863,40.3667,72037.0
2015-11-17 14:50:00,60.29,60.35,60.2,60.28,66165.0,40.3734,40.4135,40.3131,40.3667,66165.0
2015-11-17 14:55:00,60.27,60.37,60.22,60.34,73963.0,40.36,40.4269,40.3265,40.4068,73963.0
2015-11-17 15:00:00,60.34,60.38,60.22,60.23,48835.0,40.4068,40.4336,40.3265,40.3332,48835.0
2015-11-17 15:05:00,60.22,60.34,60.18,60.27,64156.0,40.3265,40.4068,40.2997,40.36,64156.0
2015-11-17 15:10:00,60.26,60.31,60.13,60.26,80464.0,40.3533,40.3867,40.2662,40.3533,80464.0
2015-11-17 15:15:00,60.25,60.38,60.24,60.33,158710.0,40.3466,40.4336,40.3399,40.4001,158710.0
2015-11-17 15:20:00,60.33,60.51,60.28,60.36,133230.0,40.4001,40.5207,40.3667,40.4202,133230.0
2015-11-17 15:25:00,60.37,60.45,60.3,60.4,79237.0,40.4269,40.4805,40.38,40.447,79237.0
2015-11-17 15:30:00,60.38,60.51,60.35,60.45,94421.0,40.4336,40.5207,40.4135,40.4805,94421.0
2015-11-17 15:35:00,60.44,60.48,60.39,60.4,112070.0,40.4738,40.5006,40.4403,40.447,112070.0
2015-11-17 15:40:00,60.4,60.54,60.39,60.48,106098.0,40.447,40.5408,40.4403,40.5006,106098.0
2015-11-17 15:45:00,60.48,60.53,60.3,60.37,144850.0,40.5006,40.5341,40.38,40.4269,144850.0
2015-11-17 15:50:00,60.37,60.49,60.36,60.38,160458.0,40.4269,40.5073,40.4202,40.4336,160458.0
2015-11-17 15:55:00,60.39,60.4,60.32,60.37,278666.0,40.4403,40.447,40.3934,40.4269,278666.0
2015-11-18 09:30:00,60.26,60.41,59.85,59.89,234577.0,40.3533,40.4537,40.0787,40.1055,234577.0
2015-11-18 09:35:00,59.9,60.38,59.9,60.38,47407.0,40.1122,40.4336,40.1122,40.4336,47407.0
2015-11-18 09:40:00,60.38,60.39,60.09,60.14,48948.0,40.4336,40.4403,40.2394,40.2729,48948.0
2015-11-18 09:45:00,60.14,60.39,60.13,60.33,50075.0,40.2729,40.4403,40.2662,40.4001,50075.0
2015-11-18 09:50:00,60.32,60.59,60.3,60.54,95377.0,40.3934,40.5742,40.38,40.5408,95377.0
2015-11-18 09:55:00,60.58,60.62,60.41,60.61,80966.0,40.5676,40.5943,40.4537,40.5876,80966.0
2015-11-18 10:00:00,60.56,60.69,60.5,60.66,41319.0,40.5542,40.6412,40.514,40.6211,41319.0
2015-11-18 10:05:00,60.67,60.78,60.55,60.62,150178.0,40.6278,40.7015,40.5475,40.5943,150178.0
2015-11-18 10:10:00,60.64,60.64,60.5,60.51,20851.0,40.6077,40.6077,40.514,40.5207,20851.0
2015-11-18 10:15:00,60.52,60.54,60.37,60.41,54357.0,40.5274,40.5408,40.4269,40.4537,54357.0
2015-11-18 10:20:00,60.4,60.42,60.17,60.23,40695.0,40.447,40.4604,40.293,40.3332,40695.0
2015-11-18 10:25:00,60.24,60.27,60.15,60.23,33811.0,40.3399,40.36,40.2796,40.3332,33811.0
2015-11-18 10:30:00,60.25,60.35,60.18,60.23,65834.0,40.3466,40.4135,40.2997,40.3332,65834.0
2015-11-18 10:35:00,60.23,60.28,60.19,60.23,33416.0,40.3332,40.3667,40.3064,40.3332,33416.0
2015-11-18 10:40:00,60.24,60.28,60.19,60.25,54350.0,40.3399,40.3667,40.3064,40.3466,54350.0
2015-11-18 10:45:00,60.28,60.3,60.15,60.28,60671.0,40.3667,40.38,40.2796,40.3667,60671.0
2015-11-18 10:50:00,60.3,60.32,60.14,60.18,48582.0,40.38,40.3934,40.2729,40.2997,48582.0
2015-11-18 10:55:00,60.18,60.27,60.17,60.21,49822.0,40.2997,40.36,40.293,40.3198,49822.0
2015-11-18 11:00:00,60.2,60.25,60.16,60.22,51880.0,40.3131,40.3466,40.2863,40.3265,51880.0
2015-11-18 11:05:00,60.23,60.3,60.2,60.29,44416.0,40.3332,40.38,40.3131,40.3734,44416.0
2015-11-18 11:10:00,60.28,60.34,60.19,60.31,69290.0,40.3667,40.4068,40.3064,40.3867,69290.0
2015-11-18 11:15:00,60.32,60.35,60.23,60.23,45429.0,40.3934,40.4135,40.3332,40.3332,45429.0
2015-11-18 11:20:00,60.23,60.43,60.23,60.43,42073.0,40.3332,40.4671,40.3332,40.4671,42073.0
2015-11-18 11:25:00,60.41,60.5,60.39,60.49,33559.0,40.4537,40.514,40.4403,40.5073,33559.0
2015-11-18 11:30:00,60.51,60.67,60.49,60.66,50324.0,40.5207,40.6278,40.5073,40.6211,50324.0
2015-11-18 11:35:00,60.66,60.78,60.65,60.78,39087.0,40.6211,40.7015,40.6144,40.7015,39087.0
2015-11-18 11:40:00,60.79,60.86,60.77,60.84,36830.0,40.7082,40.7551,40.6948,40.7417,36830.0
2015-11-18 11:45:00,60.84,60.97,60.83,60.96,31744.0,40.7417,40.8287,40.735,40.822,31744.0
2015-11-18 11:50:00,60.96,61.06,60.95,61.02,74993.0,40.822,40.889,40.8153,40.8622,74993.0
2015-11-18 11:55:00,61.03,61.03,60.9,60.95,33067.0,40.8689,40.8689,40.7818,40.8153,33067.0
2015-11-18 12:00:00,60.95,60.95,60.74,60.87,27091.0,40.8153,40.8153,40.6747,40.7618,27091.0
2015-11-18 12:05:00,60.87,60.89,60.68,60.72,23349.0,40.7618,40.7751,40.6345,40.6613,23349.0
2015-11-18 12:10:00,60.73,60.76,60.66,60.71,36895.0,40.668,40.6881,40.6211,40.6546,36895.0
2015-11-18 12:15:00,60.7,60.83,60.7,60.81,20636.0,40.6479,40.735,40.6479,40.7216,20636.0
2015-11-18 12:20:00,60.81,60.84,60.7,60.79,24211.0,40.7216,40.7417,40.6479,40.7082,24211.0
2015-11-18 12:25:00,60.79,60.79,60.67,60.72,27001.0,40.7082,40.7082,40.6278,40.6613,27001.0
2015-11-18 12:30:00,60.73,60.73,60.65,60.73,70960.0,40.668,40.668,40.6144,40.668,70960.0
2015-11-18 12:35:00,60.74,60.76,60.72,60.73,16509.0,40.6747,40.6881,40.6613,40.668,16509.0
2015-11-18 12:40:00,60.73,60.74,60.6,60.63,31223.0,40.668,40.6747,40.5809,40.601,31223.0
2015-11-18 12:45:00,60.62,60.69,60.6,60.68,23242.0,40.5943,40.6412,40.5809,40.6345,23242.0
2015-11-18 12:50:00,60.68,60.74,60.62,60.67,21154.0,40.6345,40.6747,40.5943,40.6278,21154.0
2015-11-18 12:55:00,60.68,60.69,60.62,60.62,15120.0,40.6345,40.6412,40.5943,40.5943,15120.0
2015-11-18 13:00:00,60.62,60.67,60.58,60.65,23736.0,40.5943,40.6278,40.5676,40.6144,23736.0
2015-11-18 13:05:00,60.65,60.72,60.64,60.71,17743.0,40.6144,40.6613,40.6077,40.6546,17743.0
2015-11-18 13:10:00,60.7,60.75,60.62,60.65,37362.0,40.6479,40.6814,40.5943,40.6144,37362.0
2015-11-18 13:15:00,60.65,60.67,60.45,60.51,44612.0,40.6144,40.6278,40.4805,40.5207,44612.0
2015-11-18 13:20:00,60.52,60.69,60.49,60.69,29887.0,40.5274,40.6412,40.5073,40.6412,29887.0
2015-11-18 13:25:00,60.69,60.72,60.58,60.59,54068.0,40.6412,40.6613,40.5676,40.5742,54068.0
2015-11-18 13:30:00,60.58,60.6,60.46,60.51,42432.0,40.5676,40.5809,40.4872,40.5207,42432.0
2015-11-18 13:35:00,60.52,60.53,60.45,60.49,24855.0,40.5274,40.5341,40.4805,40.5073,24855.0
2015-11-18 13:40:00,60.5,60.54,60.43,60.47,33706.0,40.514,40.5408,40.4671,40.4939,33706.0
2015-11-18 13:45:00,60.46,60.52,60.31,60.36,53171.0,40.4872,40.5274,40.3867,40.4202,53171.0
2015-11-18 13:50:00,60.36,60.36,60.23,60.24,29443.0,40.4202,40.4202,40.3332,40.3399,29443.0
2015-11-18 13:55:00,60.24,60.3,60.23,60.27,34090.0,40.3399,40.38,40.3332,40.36,34090.0
2015-11-18 14:00:00,60.26,60.37,60.21,60.26,57183.0,40.3533,40.4269,40.3198,40.3533,57183.0
2015-11-18 14:05:00,60.27,60.52,60.26,60.48,61804.0,40.36,40.5274,40.3533,40.5006,61804.0
2015-11-18 14:10:00,60.46,60.67,60.45,60.57,51926.0,40.4872,40.6278,40.4805,40.5609,51926.0
2015-11-18 14:15:00,60.58,60.61,60.48,60.52,23820.0,40.5676,40.5876,40.5006,40.5274,23820.0
2015-11-18 14:20:00,60.52,60.55,60.42,60.48,107432.0,40.5274,40.5475,40.4604,40.5006,107432.0
2015-11-18 14:25:00,60.48,60.61,60.45,60.57,55423.0,40.5006,40.5876,40.4805,40.5609,55423.0
2015-11-18 14:30:00,60.55,60.67,60.52,60.56,78030.0,40.5475,40.6278,40.5274,40.5542,78030.0
2015-11-18 14:35:00,60.55,60.64,60.54,60.62,45282.0,40.5475,40.6077,40.5408,40.5943,45282.0
2015-11-18 14:40:00,60.62,60.64,60.56,60.6,71538.0,40.5943,40.6077,40.5542,40.5809,71538.0
2015-11-18 14:45:00,60.61,60.62,60.52,60.57,71667.0,40.5876,40.5943,40.5274,40.5609,71667.0
2015-11-18 14:50:00,60.57,60.59,60.54,60.57,71938.0,40.5609,40.5742,40.5408,40.5609,71938.0
2015-11-18 14:55:00,60.58,60.81,60.55,60.79,48213.0,40.5676,40.7216,40.5475,40.7082,48213.0
2015-11-18 15:00:00,60.79,60.79,60.64,60.66,38722.0,40.7082,40.7082,40.6077,40.6211,38722.0
2015-11-18 15:05:00,60.65,60.69,60.6,60.63,52187.0,40.6144,40.6412,40.5809,40.601,52187.0
2015-11-18 15:10:00,60.62,60.69,60.6,60.65,52679.0,40.5943,40.6412,40.5809,40.6144,52679.0
2015-11-18 15:15:00,60.66,60.77,60.65,60.76,68528.0,40.6211,40.6948,40.6144,40.6881,68528.0
2015-11-18 15:20:00,60.74,60.78,60.72,60.76,49044.0,40.6747,40.7015,40.6613,40.6881,49044.0
2015-11-18 15:25:00,60.76,60.9,60.73,60.9,59383.0,40.6881,40.7818,40.668,40.7818,59383.0
2015-11-18 15:30:00,60.89,61.01,60.86,60.97,72529.0,40.7751,40.8555,40.7551,40.8287,72529.0
2015-11-18 15:35:00,60.99,61.03,60.98,60.99,83889.0,40.8421,40.8689,40.8354,40.8421,83889.0
2015-11-18 15:40:00,61.0,61.03,60.94,60.95,98412.0,40.8488,40.8689,40.8086,40.8153,98412.0
2015-11-18 15:45:00,60.95,61.01,60.93,60.96,108968.0,40.8153,40.8555,40.8019,40.822,108968.0
2015-11-18 15:50:00,60.96,61.0,60.92,60.99,169905.0,40.822,40.8488,40.7952,40.8421,169905.0
2015-11-18 15:55:00,60.99,61.04,60.95,60.98,373150.0,40.8421,40.8756,40.8153,40.8354,373150.0
2015-11-19 09:30:00,61.22,61.35,61.02,61.3,202279.0,40.9961,41.0832,40.8622,41.0497,202279.0
2015-11-19 09:35:00,61.31,61.35,61.06,61.11,44828.0,41.0564,41.0832,40.889,40.9225,44828.0
2015-11-19 09:40:00,61.14,61.4,61.11,61.37,121617.0,40.9426,41.1167,40.9225,41.0966,121617.0
2015-11-19 09:45:00,61.36,61.44,61.26,61.39,116171.0,41.0899,41.1435,41.0229,41.11,116171.0
2015-11-19 09:50:00,61.38,61.73,61.35,61.36,121682.0,41.1033,41.3377,41.0832,41.0899,121682.0
2015-11-19 09:55:00,61.39,61.47,61.13,61.13,27830.0,41.11,41.1635,40.9359,40.9359,27830.0
2015-11-19 10:00:00,61.13,61.21,61.0,61.0,65730.0,40.9359,40.9894,40.8488,40.8488,65730.0
2015-11-19 10:05:00,61.03,61.15,61.0,61.01,58890.0,40.8689,40.9493,40.8488,40.8555,58890.0
2015-11-19 10:10:00,61.0,61.02,60.82,60.85,41217.0,40.8488,40.8622,40.7283,40.7484,41217.0
2015-11-19 10:15:00,60.87,60.94,60.76,60.8,42771.0,40.7618,40.8086,40.6881,40.7149,42771.0
2015-11-19 10:20:00,60.83,60.85,60.67,60.81,42406.0,40.735,40.7484,40.6278,40.7216,42406.0
2015-11-19 10:25:00,60.82,60.86,60.7,60.74,49644.0,40.7283,40.7551,40.6479,40.6747,49644.0
2015-11-19 10:30:00,60.74,60.83,60.68,60.71,42513.0,40.6747,40.735,40.6345,40.6546,42513.0
2015-11-19 10:35:00,60.67,60.73,60.61,60.72,44363.0,40.6278,40.668,40.5876,40.6613,44363.0
2015-11-19 10:40:00,60.72,60.77,60.64,60.68,43678.0,40.6613,40.6948,40.6077,40.6345,43678.0
2015-11-19 10:45:00,60.7,60.79,60.69,60.74,33080.0,40.6479,40.7082,40.6412,40.6747,33080.0
2015-11-19 10:50:00,60.76,60.76,60.55,60.56,43406.0,40.6881,40.6881,40.5475,40.5542,43406.0
2015-11-19 10:55:00,60.57,60.7,60.56,60.7,77139.0,40.5609,40.6479,40.5542,40.6479,77139.0
2015-11-19 11:00:00,60.69,60.7,60.57,60.62,41503.0,40.6412,40.6479,40.5609,40.5943,41503.0
2015-11-19 11:05:00,60.62,60.63,60.47,60.51,107196.0,40.5943,40.601,40.4939,40.5207,107196.0
2015-11-19 11:10:00,60.51,60.55,60.49,60.54,58744.0,40.5207,40.5475,40.5073,40.5408,58744.0
2015-11-19 11:15:00,60.54,60.55,60.39,60.48,76989.0,40.5408,40.5475,40.4403,40.5006,76989.0
2015-11-19 11:20:00,60.48,60.51,60.4,60.41,66829.0,40.5006,40.5207,40.447,40.4537,66829.0
2015-11-19 11:25:00,60.4,60.51,60.35,60.48,53745.0,40.447,40.5207,40.4135,40.5006,53745.0
2015-11-19 11:30:00,60.46,60.53,60.45,60.48,49062.0,40.4872,40.5341,40.4805,40.5006,49062.0
2015-11-19 11:35:00,60.51,60.52,60.4,60.48,53623.0,40.5207,40.5274,40.447,40.5006,53623.0
2015-11-19 11:40:00,60.45,60.51,60.39,60.45,42191.0,40.4805,40.5207,40.4403,40.4805,42191.0
2015-11-19 11:45:00,60.45,60.51,60.42,60.44,45411.0,40.4805,40.5207,40.4604,40.4738,45411.0
2015-11-19 11:50:00,60.46,60.46,60.3,60.36,55093.0,40.4872,40.4872,40.38,40.4202,55093.0
2015-11-19 11:55:00,60.35,60.42,60.17,60.23,64491.0,40.4135,40.4604,40.293,40.3332,64491.0
2015-11-19 12:00:00,60.22,60.36,60.17,60.23,53544.0,40.3265,40.4202,40.293,40.3332,53544.0
2015-11-19 12:05:00,60.25,60.27,60.17,60.23,56213.0,40.3466,40.36,40.293,40.3332,56213.0
2015-11-19 12:10:00,60.23,60.38,60.22,60.32,42663.0,40.3332,40.4336,40.3265,40.3934,42663.0
2015-11-19 12:15:00,60.31,60.34,60.19,60.19,40544.0,40.3867,40.4068,40.3064,40.3064,40544.0
2015-11-19 12:20:00,60.2,60.4,60.18,60.39,37285.0,40.3131,40.447,40.2997,40.4403,37285.0
2015-11-19 12:25:00,60.38,60.47,60.34,60.4,53475.0,40.4336,40.4939,40.4068,40.447,53475.0
2015-11-19 12:30:00,60.4,60.47,60.29,60.36,46298.0,40.447,40.4939,40.3734,40.4202,46298.0
2015-11-19 12:35:00,60.35,60.42,60.3,60.31,37192.0,40.4135,40.4604,40.38,40.3867,37192.0
2015-11-19 12:40:00,60.31,60.31,60.14,60.19,31291.0,40.3867,40.3867,40.2729,40.3064,31291.0
2015-11-19 12:45:00,60.18,60.32,60.18,60.26,39740.0,40.2997,40.3934,40.2997,40.3533,39740.0
2015-11-19 12:50:00,60.26,60.4,60.25,60.37,12358.0,40.3533,40.447,40.3466,40.4269,12358.0
2015-11-19 12:55:00,60.38,60.41,60.31,60.38,27610.0,40.4336,40.4537,40.3867,40.4336,27610.0
2015-11-19 13:00:00,60.38,60.41,60.3,60.33,26178.0,40.4336,40.4537,40.38,40.4001,26178.0
2015-11-19 13:05:00,60.32,60.41,60.32,60.4,57094.0,40.3934,40.4537,40.3934,40.447,57094.0
2015-11-19 13:10:00,60.41,60.51,60.36,60.5,56346.0,40.4537,40.5207,40.4202,40.514,56346.0
2015-11-19 13:15:00,60.5,60.51,60.42,60.5,55509.0,40.514,40.5207,40.4604,40.514,55509.0
2015-11-19 13:20:00,60.5,60.53,60.44,60.49,150689.0,40.514,40.5341,40.4738,40.5073,150689.0
2015-11-19 13:25:00,60.48,60.53,60.42,60.46,60752.0,40.5006,40.5341,40.4604,40.4872,60752.0
2015-11-19 13:30:00,60.46,60.49,60.41,60.45,31370.0,40.4872,40.5073,40.4537,40.4805,31370.0
2015-11-19 13:35:00,60.45,60.47,60.32,60.36,24048.0,40.4805,40.4939,40.3934,40.4202,24048.0
2015-11-19 13:40:00,60.36,60.4,60.34,60.39,18515.0,40.4202,40.447,40.4068,40.4403,18515.0
2015-11-19 13:45:00,60.39,60.54,60.39,60.48,39764.0,40.4403,40.5408,40.4403,40.5006,39764.0
2015-11-19 13:50:00,60.49,60.5,60.35,60.38,28466.0,40.5073,40.514,40.4135,40.4336,28466.0
2015-11-19 13:55:00,60.38,60.43,60.32,60.41,29261.0,40.4336,40.4671,40.3934,40.4537,29261.0
2015-11-19 14:00:00,60.42,60.44,60.32,60.35,40826.0,40.4604,40.4738,40.3934,40.4135,40826.0
2015-11-19 14:05:00,60.36,60.45,60.36,60.44,41355.0,40.4202,40.4805,40.4202,40.4738,41355.0
2015-11-19 14:10:00,60.44,60.45,60.35,60.41,28451.0,40.4738,40.4805,40.4135,40.4537,28451.0
2015-11-19 14:15:00,60.39,60.44,60.39,60.42,29873.0,40.4403,40.4738,40.4403,40.4604,29873.0
2015-11-19 14:20:00,60.42,60.46,60.39,60.43,34288.0,40.4604,40.4872,40.4403,40.4671,34288.0
2015-11-19 14:25:00,60.43,60.44,60.37,60.41,26026.0,40.4671,40.4738,40.4269,40.4537,26026.0
2015-11-19 14:30:00,60.41,60.45,60.38,60.41,31543.0,40.4537,40.4805,40.4336,40.4537,31543.0
2015-11-19 14:35:00,60.41,60.44,60.36,60.38,30005.0,40.4537,40.4738,40.4202,40.4336,30005.0
2015-11-19 14:40:00,60.39,60.5,60.35,60.48,142243.0,40.4403,40.514,40.4135,40.5006,142243.0
2015-11-19 14:45:00,60.47,60.57,60.47,60.55,64180.0,40.4939,40.5609,40.4939,40.5475,64180.0
2015-11-19 14:50:00,60.56,60.73,60.56,60.66,54912.0,40.5542,40.668,40.5542,40.6211,54912.0
2015-11-19 14:55:00,60.66,60.71,60.61,60.65,38311.0,40.6211,40.6546,40.5876,40.6144,38311.0
2015-11-19 15:00:00,60.64,60.65,60.57,60.6,48880.0,40.6077,40.6144,40.5609,40.5809,48880.0
2015-11-19 15:05:00,60.6,60.65,60.6,60.63,51470.0,40.5809,40.6144,40.5809,40.601,51470.0
2015-11-19 15:10:00,60.62,60.68,60.57,60.65,54091.0,40.5943,40.6345,40.5609,40.6144,54091.0
2015-11-19 15:15:00,60.65,60.69,60.61,60.63,59793.0,40.6144,40.6412,40.5876,40.601,59793.0
2015-11-19 15:20:00,60.63,60.77,60.59,60.72,77419.0,40.601,40.6948,40.5742,40.6613,77419.0
2015-11-19 15:25:00,60.72,60.75,60.62,60.63,69515.0,40.6613,40.6814,40.5943,40.601,69515.0
2015-11-19 15:30:00,60.63,60.68,60.57,60.59,77512.0,40.601,40.6345,40.5609,40.5742,77512.0
2015-11-19 15:35:00,60.59,60.62,60.55,60.59,82107.0,40.5742,40.5943,40.5475,40.5742,82107.0
2015-11-19 15:40:00,60.58,60.64,60.51,60.51,85306.0,40.5676,40.6077,40.5207,40.5207,85306.0
2015-11-19 15:45:00,60.51,60.63,60.47,60.54,85440.0,40.5207,40.601,40.4939,40.5408,85440.0
2015-11-19 15:50:00,60.54,60.57,60.51,60.54,96408.0,40.5408,40.5609,40.5207,40.5408,96408.0
2015-11-19 15:55:00,60.54,60.61,60.49,60.56,224065.0,40.5408,40.5876,40.5073,40.5542,224065.0
2015-11-20 09:30:00,60.94,61.05,60.88,60.91,509916.0,40.8086,40.8823,40.7684,40.7885,509916.0
2015-11-20 09:35:00,60.94,61.06,60.75,60.99,161616.0,40.8086,40.889,40.6814,40.8421,161616.0
2015-11-20 09:40:00,61.01,61.17,60.99,60.99,194021.0,40.8555,40.9626,40.8421,40.8421,194021.0
2015-11-20 09:45:00,61.01,61.24,60.99,61.19,183909.0,40.8555,41.0095,40.8421,40.976,183909.0
2015-11-20 09:50:00,61.19,61.35,61.14,61.31,73109.0,40.976,41.0832,40.9426,41.0564,73109.0
2015-11-20 09:55:00,61.32,61.36,61.14,61.17,55543.0,41.0631,41.0899,40.9426,40.9626,55543.0
2015-11-20 10:00:00,61.18,61.21,60.96,61.03,47791.0,40.9693,40.9894,40.822,40.8689,47791.0
2015-11-20 10:05:00,61.05,61.15,61.0,61.01,59317.0,40.8823,40.9493,40.8488,40.8555,59317.0
2015-11-20 10:10:00,61.0,61.08,60.99,61.04,39059.0,40.8488,40.9024,40.8421,40.8756,39059.0
2015-11-20 10:15:00,61.05,61.13,61.01,61.08,52315.0,40.8823,40.9359,40.8555,40.9024,52315.0
2015-11-20 10:20:00,61.08,61.1,61.01,61.02,37003.0,40.9024,40.9158,40.8555,40.8622,37003.0
2015-11-20 10:25:00,61.03,61.08,61.0,61.0,21758.0,40.8689,40.9024,40.8488,40.8488,21758.0
2015-11-20 10:30:00,61.01,61.09,61.0,61.08,42878.0,40.8555,40.9091,40.8488,40.9024,42878.0
2015-11-20 10:35:00,61.08,61.1,61.02,61.05,36264.0,40.9024,40.9158,40.8622,40.8823,36264.0
2015-11-20 10:40:00,61.06,61.07,60.99,61.01,43167.0,40.889,40.8957,40.8421,40.8555,43167.0
2015-11-20 10:45:00,61.02,61.05,60.95,61.01,38652.0,40.8622,40.8823,40.8153,40.8555,38652.0
2015-11-20 10:50:00,61.01,61.01,60.9,60.92,44007.0,40.8555,40.8555,40.7818,40.7952,44007.0
2015-11-20 10:55:00,60.91,60.95,60.71,60.76,30665.0,40.7885,40.8153,40.6546,40.6881,30665.0
2015-11-20 11:00:00,60.77,60.77,60.6,60.64,40545.0,40.6948,40.6948,40.5809,40.6077,40545.0
2015-11-20 11:05:00,60.64,60.75,60.64,60.72,150878.0,40.6077,40.6814,40.6077,40.6613,150878.0
2015-11-20 11:10:00,60.73,60.82,60.7,60.7,64219.0,40.668,40.7283,40.6479,40.6479,64219.0
2015-11-20 11:15:00,60.71,60.84,60.7,60.8,45305.0,40.6546,40.7417,40.6479,40.7149,45305.0
2015-11-20 11:20:00,60.8,60.87,60.75,60.87,96007.0,40.7149,40.7618,40.6814,40.7618,96007.0
2015-11-20 11:25:00,60.87,60.87,60.79,60.8,74193.0,40.7618,40.7618,40.7082,40.7149,74193.0
2015-11-20 11:30:00,60.81,60.9,60.8,60.82,64170.0,40.7216,40.7818,40.7149,40.7283,64170.0
2015-11-20 11:35:00,60.81,60.87,60.76,60.8,99835.0,40.7216,40.7618,40.6881,40.7149,99835.0
2015-11-20 11:40:00,60.8,60.94,60.8,60.83,48734.0,40.7149,40.8086,40.7149,40.735,48734.0
2015-11-20 11:45:00,60.83,60.85,60.76,60.77,42963.0,40.735,40.7484,40.6881,40.6948,42963.0
2015-11-20 11:50:00,60.78,60.85,60.75,60.81,49907.0,40.7015,40.7484,40.6814,40.7216,49907.0
2015-11-20 11:55:00,60.83,60.85,60.7,60.7,91668.0,40.735,40.7484,40.6479,40.6479,91668.0
2015-11-20 12:00:00,60.7,60.76,60.7,60.74,40174.0,40.6479,40.6881,40.6479,40.6747,40174.0
2015-11-20 12:05:00,60.73,60.76,60.57,60.66,174158.0,40.668,40.6881,40.5609,40.6211,174158.0
2015-11-20 12:10:00,60.67,60.75,60.63,60.7,77192.0,40.6278,40.6814,40.601,40.6479,77192.0
2015-11-20 12:15:00,60.71,60.82,60.68,60.76,114351.0,40.6546,40.7283,40.6345,40.6881,114351.0
2015-11-20 12:20:00,60.77,60.89,60.77,60.8,51332.0,40.6948,40.7751,40.6948,40.7149,51332.0
2015-11-20 12:25:00,60.8,60.85,60.75,60.8,23285.0,40.7149,40.7484,40.6814,40.7149,23285.0
2015-11-20 12:30:00,60.81,60.88,60.77,60.88,32497.0,40.7216,40.7684,40.6948,40.7684,32497.0
2015-11-20 12:35:00,60.87,60.89,60.82,60.86,22437.0,40.7618,40.7751,40.7283,40.7551,22437.0
2015-11-20 12:40:00,60.85,60.85,60.8,60.83,31718.0,40.7484,40.7484,40.7149,40.735,31718.0
2015-11-20 12:45:00,60.84,60.84,60.8,60.83,40730.0,40.7417,40.7417,40.7149,40.735,40730.0
2015-11-20 12:50:00,60.84,60.91,60.84,60.86,25248.0,40.7417,40.7885,40.7417,40.7551,25248.0
2015-11-20 12:55:00,60.87,60.87,60.75,60.79,34707.0,40.7618,40.7618,40.6814,40.7082,34707.0
2015-11-20 13:00:00,60.8,60.95,60.8,60.95,41269.0,40.7149,40.8153,40.7149,40.8153,41269.0
2015-11-20 13:05:00,60.95,61.04,60.89,61.04,228859.0,40.8153,40.8756,40.7751,40.8756,228859.0
2015-11-20 13:10:00,61.04,61.06,60.96,61.02,99446.0,40.8756,40.889,40.822,40.8622,99446.0
2015-11-20 13:15:00,61.02,61.07,60.99,60.99,84733.0,40.8622,40.8957,40.8421,40.8421,84733.0
2015-11-20 13:20:00,61.0,61.05,60.99,61.05,44115.0,40.8488,40.8823,40.8421,40.8823,44115.0
2015-11-20 13:25:00,61.05,61.06,60.94,60.95,96830.0,40.8823,40.889,40.8086,40.8153,96830.0
2015-11-20 13:30:00,60.95,61.02,60.94,61.0,41172.0,40.8153,40.8622,40.8086,40.8488,41172.0
2015-11-20 13:35:00,60.98,61.01,60.95,61.0,58535.0,40.8354,40.8555,40.8153,40.8488,58535.0
2015-11-20 13:40:00,60.99,61.04,60.99,61.01,44601.0,40.8421,40.8756,40.8421,40.8555,44601.0
2015-11-20 13:45:00,61.02,61.05,60.99,61.04,38060.0,40.8622,40.8823,40.8421,40.8756,38060.0
2015-11-20 13:50:00,61.04,61.06,61.01,61.04,51820.0,40.8756,40.889,40.8555,40.8756,51820.0
2015-11-20 13:55:00,61.04,61.12,61.02,61.06,62890.0,40.8756,40.9292,40.8622,40.889,62890.0
2015-11-20 14:00:00,61.06,61.12,61.03,61.11,74226.0,40.889,40.9292,40.8689,40.9225,74226.0
2015-11-20 14:05:00,61.12,61.22,61.1,61.16,96394.0,40.9292,40.9961,40.9158,40.956,96394.0
2015-11-20 14:10:00,61.16,61.2,61.09,61.12,34348.0,40.956,40.9827,40.9091,40.9292,34348.0
2015-11-20 14:15:00,61.12,61.16,61.03,61.07,114551.0,40.9292,40.956,40.8689,40.8957,114551.0
2015-11-20 14:20:00,61.08,61.09,60.99,61.06,70393.0,40.9024,40.9091,40.8421,40.889,70393.0
2015-11-20 14:25:00,61.07,61.09,61.02,61.02,36538.0,40.8957,40.9091,40.8622,40.8622,36538.0
2015-11-20 14:30:00,61.03,61.14,61.02,61.09,90735.0,40.8689,40.9426,40.8622,40.9091,90735.0
2015-11-20 14:35:00,61.09,61.18,61.09,61.15,77936.0,40.9091,40.9693,40.9091,40.9493,77936.0
2015-11-20 14:40:00,61.16,61.28,61.14,61.26,148665.0,40.956,41.0363,40.9426,41.0229,148665.0
2015-11-20 14:45:00,61.26,61.31,61.13,61.14,83595.0,41.0229,41.0564,40.9359,40.9426,83595.0
2015-11-20 14:50:00,61.15,61.2,61.12,61.17,76009.0,40.9493,40.9827,40.9292,40.9626,76009.0
2015-11-20 14:55:00,61.15,61.2,61.06,61.07,35693.0,40.9493,40.9827,40.889,40.8957,35693.0
2015-11-20 15:00:00,61.07,61.14,61.05,61.09,68102.0,40.8957,40.9426,40.8823,40.9091,68102.0
2015-11-20 15:05:00,61.09,61.19,61.01,61.15,59662.0,40.9091,40.976,40.8555,40.9493,59662.0
2015-11-20 15:10:00,61.14,61.21,61.13,61.2,78048.0,40.9426,40.9894,40.9359,40.9827,78048.0
2015-11-20 15:15:00,61.21,61.22,61.1,61.14,56183.0,40.9894,40.9961,40.9158,40.9426,56183.0
2015-11-20 15:20:00,61.14,61.16,61.06,61.14,81451.0,40.9426,40.956,40.889,40.9426,81451.0
2015-11-20 15:25:00,61.14,61.22,61.14,61.22,53341.0,40.9426,40.9961,40.9426,40.9961,53341.0
2015-11-20 15:30:00,61.22,61.22,61.13,61.16,82448.0,40.9961,40.9961,40.9359,40.956,82448.0
2015-11-20 15:35:00,61.17,61.19,61.11,61.16,94186.0,40.9626,40.976,40.9225,40.956,94186.0
2015-11-20 15:40:00,61.15,61.19,61.13,61.17,112402.0,40.9493,40.976,40.9359,40.9626,112402.0
2015-11-20 15:45:00,61.16,61.21,61.13,61.21,127171.0,40.956,40.9894,40.9359,40.9894,127171.0
2015-11-20 15:50:00,61.2,61.21,61.08,61.12,119655.0,40.9827,40.9894,40.9024,40.9292,119655.0
2015-11-20 15:55:00,61.11,61.13,61.05,61.12,299516.0,40.9225,40.9359,40.8823,40.9292,299516.0
2015-11-23 09:30:00,61.31,61.31,61.12,61.24,143272.0,41.0564,41.0564,40.9292,41.0095,143272.0
2015-11-23 09:35:00,61.2,61.25,61.07,61.1,47448.0,40.9827,41.0162,40.8957,40.9158,47448.0
2015-11-23 09:40:00,61.1,61.3,61.1,61.22,250396.0,40.9158,41.0497,40.9158,40.9961,250396.0
2015-11-23 09:45:00,61.22,61.24,61.13,61.24,49384.0,40.9961,41.0095,40.9359,41.0095,49384.0
2015-11-23 09:50:00,61.23,61.3,61.2,61.25,37295.0,41.0028,41.0497,40.9827,41.0162,37295.0
2015-11-23 09:55:00,61.25,61.3,61.18,61.21,59753.0,41.0162,41.0497,40.9693,40.9894,59753.0
2015-11-23 10:00:00,61.23,61.31,61.19,61.25,77522.0,41.0028,41.0564,40.976,41.0162,77522.0
2015-11-23 10:05:00,61.27,61.29,61.18,61.29,70692.0,41.0296,41.043,40.9693,41.043,70692.0
2015-11-23 10:10:00,61.29,61.37,61.2,61.27,56303.0,41.043,41.0966,40.9827,41.0296,56303.0
2015-11-23 10:15:00,61.28,61.4,61.25,61.38,43496.0,41.0363,41.1167,41.0162,41.1033,43496.0
2015-11-23 10:20:00,61.39,61.43,61.27,61.32,35693.0,41.11,41.1368,41.0296,41.0631,35693.0
2015-11-23 10:25:00,61.33,61.36,61.14,61.2,57319.0,41.0698,41.0899,40.9426,40.9827,57319.0
2015-11-23 10:30:00,61.18,61.19,61.08,61.11,40739.0,40.9693,40.976,40.9024,40.9225,40739.0
2015-11-23 10:35:00,61.11,61.23,61.11,61.19,54641.0,40.9225,41.0028,40.9225,40.976,54641.0
2015-11-23 10:40:00,61.18,61.2,61.02,61.19,37593.0,40.9693,40.9827,40.8622,40.976,37593.0
2015-11-23 10:45:00,61.2,61.27,61.14,61.26,50866.0,40.9827,41.0296,40.9426,41.0229,50866.0
2015-11-23 10:50:00,61.26,61.28,61.2,61.25,51692.0,41.0229,41.0363,40.9827,41.0162,51692.0
2015-11-23 10:55:00,61.25,61.29,61.24,61.28,23856.0,41.0162,41.043,41.0095,41.0363,23856.0
2015-11-23 11:00:00,61.28,61.28,61.22,61.27,40923.0,41.0363,41.0363,40.9961,41.0296,40923.0
2015-11-23 11:05:00,61.26,61.3,61.23,61.3,51114.0,41.0229,41.0497,41.0028,41.0497,51114.0
2015-11-23 11:10:00,61.3,61.35,61.26,61.31,63573.0,41.0497,41.0832,41.0229,41.0564,63573.0
2015-11-23 11:15:00,61.3,61.31,61.23,61.26,38542.0,41.0497,41.0564,41.0028,41.0229,38542.0
2015-11-23 11:20:00,61.26,61.28,61.24,61.25,35129.0,41.0229,41.0363,41.0095,41.0162,35129.0
2015-11-23 11:25:00,61.25,61.29,61.24,61.26,24987.0,41.0162,41.043,41.0095,41.0229,24987.0
2015-11-23 11:30:00,61.26,61.32,61.25,61.27,30111.0,41.0229,41.0631,41.0162,41.0296,30111.0
2015-11-23 11:35:00,61.28,61.32,61.27,61.3,32297.0,41.0363,41.0631,41.0296,41.0497,32297.0
2015-11-23 11:40:00,61.3,61.43,61.3,61.41,39808.0,41.0497,41.1368,41.0497,41.1234,39808.0
2015-11-23 11:45:00,61.41,61.52,61.39,61.51,62251.0,41.1234,41.197,41.11,41.1903,62251.0
2015-11-23 11:50:00,61.51,61.51,61.4,61.46,51492.0,41.1903,41.1903,41.1167,41.1568,51492.0
2015-11-23 11:55:00,61.46,61.5,61.42,61.48,30081.0,41.1568,41.1836,41.1301,41.1702,30081.0
2015-11-23 12:00:00,61.48,61.52,61.45,61.47,55029.0,41.1702,41.197,41.1501,41.1635,55029.0
2015-11-23 12:05:00,61.47,61.48,61.32,61.36,44633.0,41.1635,41.1702,41.0631,41.0899,44633.0
2015-11-23 12:10:00,61.35,61.4,61.32,61.4,28926.0,41.0832,41.1167,41.0631,41.1167,28926.0
2015-11-23 12:15:00,61.39,61.41,61.37,61.37,51786.0,41.11,41.1234,41.0966,41.0966,51786.0
2015-11-23 12:20:00,61.36,61.4,61.31,61.39,31774.0,41.0899,41.1167,41.0564,41.11,31774.0
2015-11-23 12:25:00,61.4,61.44,61.38,61.43,19706.0,41.1167,41.1435,41.1033,41.1368,19706.0
2015-11-23 12:30:00,61.43,61.44,61.34,61.37,30211.0,41.1368,41.1435,41.0765,41.0966,30211.0
2015-11-23 12:35:00,61.38,61.45,61.38,61.44,35157.0,41.1033,41.1501,41.1033,41.1435,35157.0
2015-11-23 12:40:00,61.44,61.47,61.42,61.47,36895.0,41.1435,41.1635,41.1301,41.1635,36895.0
2015-11-23 12:45:00,61.47,61.49,61.42,61.44,48764.0,41.1635,41.1769,41.1301,41.1435,48764.0
2015-11-23 12:50:00,61.44,61.51,61.44,61.5,60325.0,41.1435,41.1903,41.1435,41.1836,60325.0
2015-11-23 12:55:00,61.5,61.53,61.46,61.46,167211.0,41.1836,41.2037,41.1568,41.1568,167211.0
2015-11-23 13:00:00,61.46,61.51,61.36,61.38,184010.0,41.1568,41.1903,41.0899,41.1033,184010.0
2015-11-23 13:05:00,61.37,61.41,61.35,61.41,23847.0,41.0966,41.1234,41.0832,41.1234,23847.0
2015-11-23 13:10:00,61.41,61.42,61.32,61.37,40036.0,41.1234,41.1301,41.0631,41.0966,40036.0
2015-11-23 13:15:00,61.38,61.38,61.32,61.37,24228.0,41.1033,41.1033,41.0631,41.0966,24228.0
2015-11-23 13:20:00,61.37,61.37,61.26,61.28,29310.0,41.0966,41.0966,41.0229,41.0363,29310.0
2015-11-23 13:25:00,61.27,61.3,61.21,61.24,34078.0,41.0296,41.0497,40.9894,41.0095,34078.0
2015-11-23 13:30:00,61.23,61.23,61.16,61.19,40314.0,41.0028,41.0028,40.956,40.976,40314.0
2015-11-23 13:35:00,61.19,61.22,61.16,61.22,49424.0,40.976,40.9961,40.956,40.9961,49424.0
2015-11-23 13:40:00,61.21,61.22,61.15,61.17,33905.0,40.9894,40.9961,40.9493,40.9626,33905.0
2015-11-23 13:45:00,61.17,61.2,61.09,61.1,32885.0,40.9626,40.9827,40.9091,40.9158,32885.0
2015-11-23 13:50:00,61.09,61.13,61.08,61.11,37464.0,40.9091,40.9359,40.9024,40.9225,37464.0
2015-11-23 13:55:00,61.1,61.12,61.03,61.1,60801.0,40.9158,40.9292,40.8689,40.9158,60801.0
2015-11-23 14:00:00,61.11,61.17,61.02,61.02,74741.0,40.9225,40.9626,40.8622,40.8622,74741.0
2015-11-23 14:05:00,61.03,61.07,60.92,60.93,51981.0,40.8689,40.8957,40.7952,40.8019,51981.0
2015-11-23 14:10:00,60.94,60.97,60.88,60.94,47062.0,40.8086,40.8287,40.7684,40.8086,47062.0
2015-11-23 14:15:00,60.94,60.97,60.92,60.95,45495.0,40.8086,40.8287,40.7952,40.8153,45495.0
2015-11-23 14:20:00,60.95,61.06,60.93,61.0,104521.0,40.8153,40.889,40.8019,40.8488,104521.0
2015-11-23 14:25:00,61.0,61.03,60.98,60.99,69620.0,40.8488,40.8689,40.8354,40.8421,69620.0
2015-11-23 14:30:00,60.98,61.02,60.97,61.01,44775.0,40.8354,40.8622,40.8287,40.8555,44775.0
2015-11-23 14:35:00,61.01,61.02,60.84,60.86,164909.0,40.8555,40.8622,40.7417,40.7551,164909.0
2015-11-23 14:40:00,60.88,60.97,60.86,60.97,100651.0,40.7684,40.8287,40.7551,40.8287,100651.0
2015-11-23 14:45:00,60.98,61.01,60.95,60.98,54355.0,40.8354,40.8555,40.8153,40.8354,54355.0
2015-11-23 14:50:00,60.98,61.01,60.95,61.0,83856.0,40.8354,40.8555,40.8153,40.8488,83856.0
2015-11-23 14:55:00,61.0,61.08,60.99,61.03,55627.0,40.8488,40.9024,40.8421,40.8689,55627.0
2015-11-23 15:00:00,61.04,61.05,60.98,60.99,51853.0,40.8756,40.8823,40.8354,40.8421,51853.0
2015-11-23 15:05:00,61.0,61.03,60.97,60.98,31518.0,40.8488,40.8689,40.8287,40.8354,31518.0
2015-11-23 15:10:00,60.98,60.99,60.93,60.97,54512.0,40.8354,40.8421,40.8019,40.8287,54512.0
2015-11-23 15:15:00,60.97,61.0,60.92,61.0,86205.0,40.8287,40.8488,40.7952,40.8488,86205.0
2015-11-23 15:20:00,61.0,61.03,60.97,61.0,67808.0,40.8488,40.8689,40.8287,40.8488,67808.0
2015-11-23 15:25:00,61.01,61.08,60.98,61.02,76218.0,40.8555,40.9024,40.8354,40.8622,76218.0
2015-11-23 15:30:00,61.02,61.06,60.99,61.02,64189.0,40.8622,40.889,40.8421,40.8622,64189.0
2015-11-23 15:35:00,61.03,61.12,60.98,61.12,115980.0,40.8689,40.9292,40.8354,40.9292,115980.0
2015-11-23 15:40:00,61.12,61.19,61.01,61.01,127124.0,40.9292,40.976,40.8555,40.8555,127124.0
2015-11-23 15:45:00,61.01,61.1,60.98,61.1,112089.0,40.8555,40.9158,40.8354,40.9158,112089.0
2015-11-23 15:50:00,61.09,61.1,61.0,61.02,90459.0,40.9091,40.9158,40.8488,40.8622,90459.0
2015-11-23 15:55:00,61.03,61.1,60.99,61.08,216380.0,40.8689,40.9158,40.8421,40.9024,216380.0
2015-11-24 09:30:00,60.56,60.95,60.53,60.79,219444.0,40.5542,40.8153,40.5341,40.7082,219444.0
2015-11-24 09:35:00,60.82,60.98,60.71,60.8,116474.0,40.7283,40.8354,40.6546,40.7149,116474.0
2015-11-24 09:40:00,60.8,60.92,60.76,60.84,86329.0,40.7149,40.7952,40.6881,40.7417,86329.0
2015-11-24 09:45:00,60.85,60.89,60.65,60.84,61821.0,40.7484,40.7751,40.6144,40.7417,61821.0
2015-11-24 09:50:00,60.85,61.07,60.79,61.03,68297.0,40.7484,40.8957,40.7082,40.8689,68297.0
2015-11-24 09:55:00,61.04,61.17,60.92,61.17,64018.0,40.8756,40.9626,40.7952,40.9626,64018.0
2015-11-24 10:00:00,61.17,61.26,60.93,60.95,64977.0,40.9626,41.0229,40.8019,40.8153,64977.0
2015-11-24 10:05:00,60.96,60.97,60.78,60.79,50061.0,40.822,40.8287,40.7015,40.7082,50061.0
2015-11-24 10:10:00,60.8,60.89,60.7,60.73,47317.0,40.7149,40.7751,40.6479,40.668,47317.0
2015-11-24 10:15:00,60.73,60.85,60.73,60.8,32592.0,40.668,40.7484,40.668,40.7149,32592.0
2015-11-24 10:20:00,60.8,60.95,60.78,60.89,39367.0,40.7149,40.8153,40.7015,40.7751,39367.0
2015-11-24 10:25:00,60.89,60.92,60.78,60.79,30363.0,40.7751,40.7952,40.7015,40.7082,30363.0
2015-11-24 10:30:00,60.78,60.84,60.69,60.75,30984.0,40.7015,40.7417,40.6412,40.6814,30984.0
2015-11-24 10:35:00,60.76,60.79,60.71,60.76,27507.0,40.6881,40.7082,40.6546,40.6881,27507.0
2015-11-24 10:40:00,60.76,60.78,60.7,60.76,33707.0,40.6881,40.7015,40.6479,40.6881,33707.0
2015-11-24 10:45:00,60.76,60.77,60.7,60.7,36834.0,40.6881,40.6948,40.6479,40.6479,36834.0
2015-11-24 10:50:00,60.71,60.85,60.65,60.85,77292.0,40.6546,40.7484,40.6144,40.7484,77292.0
2015-11-24 10:55:00,60.86,61.04,60.85,61.01,98442.0,40.7551,40.8756,40.7484,40.8555,98442.0
2015-11-24 11:00:00,61.02,61.04,60.99,61.04,56570.0,40.8622,40.8756,40.8421,40.8756,56570.0
2015-11-24 11:05:00,61.04,61.14,61.0,61.13,84768.0,40.8756,40.9426,40.8488,40.9359,84768.0
2015-11-24 11:10:00,61.14,61.24,61.12,61.21,74220.0,40.9426,41.0095,40.9292,40.9894,74220.0
2015-11-24 11:15:00,61.22,61.26,61.08,61.11,77286.0,40.9961,41.0229,40.9024,40.9225,77286.0
2015-11-24 11:20:00,61.12,61.28,61.06,61.27,58124.0,40.9292,41.0363,40.889,41.0296,58124.0
2015-11-24 11:25:00,61.28,61.53,61.27,61.46,98450.0,41.0363,41.2037,41.0296,41.1568,98450.0
2015-11-24 11:30:00,61.48,61.61,61.46,61.46,38808.0,41.1702,41.2573,41.1568,41.1568,38808.0
2015-11-24 11:35:00,61.44,61.5,61.33,61.33,30721.0,41.1435,41.1836,41.0698,41.0698,30721.0
2015-11-24 11:40:00,61.32,61.33,61.23,61.32,28565.0,41.0631,41.0698,41.0028,41.0631,28565.0
2015-11-24 11:45:00,61.32,61.42,61.3,61.31,32281.0,41.0631,41.1301,41.0497,41.0564,32281.0
2015-11-24 11:50:00,61.3,61.39,61.3,61.32,37645.0,41.0497,41.11,41.0497,41.0631,37645.0
2015-11-24 11:55:00,61.33,61.5,61.33,61.5,78450.0,41.0698,41.1836,41.0698,41.1836,78450.0
2015-11-24 12:00:00,61.5,61.65,61.47,61.62,95158.0,41.1836,41.2841,41.1635,41.264,95158.0
2015-11-24 12:05:00,61.61,61.63,61.56,61.57,38147.0,41.2573,41.2707,41.2238,41.2305,38147.0
2015-11-24 12:10:00,61.57,61.64,61.55,61.59,43117.0,41.2305,41.2774,41.2171,41.2439,43117.0
2015-11-24 12:15:00,61.6,61.61,61.52,61.52,50726.0,41.2506,41.2573,41.197,41.197,50726.0
2015-11-24 12:20:00,61.52,61.6,61.52,61.52,25010.0,41.197,41.2506,41.197,41.197,25010.0
2015-11-24 12:25:00,61.51,61.53,61.44,61.46,23551.0,41.1903,41.2037,41.1435,41.1568,23551.0
2015-11-24 12:30:00,61.47,61.56,61.46,61.53,21911.0,41.1635,41.2238,41.1568,41.2037,21911.0
2015-11-24 12:35:00,61.53,61.59,61.53,61.54,23845.0,41.2037,41.2439,41.2037,41.2104,23845.0
2015-11-24 12:40:00,61.53,61.56,61.49,61.53,26163.0,41.2037,41.2238,41.1769,41.2037,26163.0
2015-11-24 12:45:00,61.53,61.53,61.45,61.48,20410.0,41.2037,41.2037,41.1501,41.1702,20410.0
2015-11-24 12:50:00,61.48,61.49,61.37,61.39,22633.0,41.1702,41.1769,41.0966,41.11,22633.0
2015-11-24 12:55:00,61.39,61.45,61.36,61.44,13639.0,41.11,41.1501,41.0899,41.1435,13639.0
2015-11-24 13:00:00,61.43,61.56,61.4,61.51,30011.0,41.1368,41.2238,41.1167,41.1903,30011.0
2015-11-24 13:05:00,61.53,61.56,61.49,61.5,22536.0,41.2037,41.2238,41.1769,41.1836,22536.0
2015-11-24 13:10:00,61.49,61.53,61.46,61.47,29424.0,41.1769,41.2037,41.1568,41.1635,29424.0
2015-11-24 13:15:00,61.47,61.47,61.35,61.37,25161.0,41.1635,41.1635,41.0832,41.0966,25161.0
2015-11-24 13:20:00,61.37,61.43,61.32,61.32,35504.0,41.0966,41.1368,41.0631,41.0631,35504.0
2015-11-24 13:25:00,61.34,61.44,61.33,61.4,27525.0,41.0765,41.1435,41.0698,41.1167,27525.0
2015-11-24 13:30:00,61.4,61.44,61.37,61.38,15960.0,41.1167,41.1435,41.0966,41.1033,15960.0
2015-11-24 13:35:00,61.38,61.38,61.31,61.31,20449.0,41.1033,41.1033,41.0564,41.0564,20449.0
2015-11-24 13:40:00,61.33,61.34,61.3,61.32,15740.0,41.0698,41.0765,41.0497,41.0631,15740.0
2015-11-24 13:45:00,61.33,61.34,61.29,61.32,22994.0,41.0698,41.0765,41.043,41.0631,22994.0
2015-11-24 13:50:00,61.33,61.34,61.27,61.3,24753.0,41.0698,41.0765,41.0296,41.0497,24753.0
2015-11-24 13:55:00,61.31,61.34,61.28,61.31,13878.0,41.0564,41.0765,41.0363,41.0564,13878.0
2015-11-24 14:00:00,61.31,61.33,61.26,61.31,23337.0,41.0564,41.0698,41.0229,41.0564,23337.0
2015-11-24 14:05:00,61.32,61.35,61.28,61.28,26482.0,41.0631,41.0832,41.0363,41.0363,26482.0
2015-11-24 14:10:00,61.28,61.3,61.16,61.17,23105.0,41.0363,41.0497,40.956,40.9626,23105.0
2015-11-24 14:15:00,61.16,61.23,61.16,61.23,42752.0,40.956,41.0028,40.956,41.0028,42752.0
2015-11-24 14:20:00,61.24,61.25,61.17,61.19,36608.0,41.0095,41.0162,40.9626,40.976,36608.0
2015-11-24 14:25:00,61.19,61.25,61.16,61.2,38029.0,40.976,41.0162,40.956,40.9827,38029.0
2015-11-24 14:30:00,61.2,61.29,61.17,61.27,31781.0,40.9827,41.043,40.9626,41.0296,31781.0
2015-11-24 14:35:00,61.27,61.3,61.21,61.22,28912.0,41.0296,41.0497,40.9894,40.9961,28912.0
2015-11-24 14:40:00,61.22,61.23,61.2,61.22,35621.0,40.9961,41.0028,40.9827,40.9961,35621.0
2015-11-24 14:45:00,61.23,61.25,61.17,61.2,43257.0,41.0028,41.0162,40.9626,40.9827,43257.0
2015-11-24 14:50:00,61.21,61.24,61.16,61.2,59131.0,40.9894,41.0095,40.956,40.9827,59131.0
2015-11-24 14:55:00,61.19,61.23,61.17,61.22,45234.0,40.976,41.0028,40.9626,40.9961,45234.0
2015-11-24 15:00:00,61.22,61.26,61.19,61.2,93198.0,40.9961,41.0229,40.976,40.9827,93198.0
2015-11-24 15:05:00,61.19,61.27,61.17,61.24,46429.0,40.976,41.0296,40.9626,41.0095,46429.0
2015-11-24 15:10:00,61.24,61.3,61.22,61.23,65326.0,41.0095,41.0497,40.9961,41.0028,65326.0
2015-11-24 15:15:00,61.23,61.28,61.2,61.21,76350.0,41.0028,41.0363,40.9827,40.9894,76350.0
2015-11-24 15:20:00,61.22,61.27,61.17,61.18,67150.0,40.9961,41.0296,40.9626,40.9693,67150.0
2015-11-24 15:25:00,61.18,61.22,61.16,61.2,76154.0,40.9693,40.9961,40.956,40.9827,76154.0
2015-11-24 15:30:00,61.21,61.24,61.19,61.21,62736.0,40.9894,41.0095,40.976,40.9894,62736.0
2015-11-24 15:35:00,61.22,61.24,61.18,61.19,65791.0,40.9961,41.0095,40.9693,40.976,65791.0
2015-11-24 15:40:00,61.19,61.23,61.18,61.19,100437.0,40.976,41.0028,40.9693,40.976,100437.0
2015-11-24 15:45:00,61.19,61.21,61.18,61.18,130943.0,40.976,40.9894,40.9693,40.9693,130943.0
2015-11-24 15:50:00,61.18,61.19,61.13,61.16,83606.0,40.9693,40.976,40.9359,40.956,83606.0
2015-11-24 15:55:00,61.16,61.16,61.11,61.14,320934.0,40.956,40.956,40.9225,40.9426,320934.0
2015-11-25 09:30:00,61.1,61.13,60.76,60.88,183517.0,40.9158,40.9359,40.6881,40.7684,183517.0
2015-11-25 09:35:00,60.87,61.1,60.84,61.06,31679.0,40.7618,40.9158,40.7417,40.889,31679.0
2015-11-25 09:40:00,61.09,61.09,60.79,60.79,27627.0,40.9091,40.9091,40.7082,40.7082,27627.0
2015-11-25 09:45:00,60.79,60.82,60.65,60.82,41294.0,40.7082,40.7283,40.6144,40.7283,41294.0
2015-11-25 09:50:00,60.83,60.87,60.8,60.86,15950.0,40.735,40.7618,40.7149,40.7551,15950.0
2015-11-25 09:55:00,60.86,61.04,60.85,61.02,37418.0,40.7551,40.8756,40.7484,40.8622,37418.0
2015-11-25 10:00:00,61.03,61.06,60.96,61.01,60993.0,40.8689,40.889,40.822,40.8555,60993.0
2015-11-25 10:05:00,61.02,61.05,60.92,60.94,42610.0,40.8622,40.8823,40.7952,40.8086,42610.0
2015-11-25 10:10:00,60.94,61.03,60.93,61.01,24140.0,40.8086,40.8689,40.8019,40.8555,24140.0
2015-11-25 10:15:00,61.01,61.04,60.96,60.98,25025.0,40.8555,40.8756,40.822,40.8354,25025.0
2015-11-25 10:20:00,60.99,60.99,60.89,60.91,25226.0,40.8421,40.8421,40.7751,40.7885,25226.0
2015-11-25 10:25:00,60.91,60.94,60.84,60.86,26355.0,40.7885,40.8086,40.7417,40.7551,26355.0
2015-11-25 10:30:00,60.87,60.94,60.84,60.9,35821.0,40.7618,40.8086,40.7417,40.7818,35821.0
2015-11-25 10:35:00,60.91,60.92,60.86,60.88,29672.0,40.7885,40.7952,40.7551,40.7684,29672.0
2015-11-25 10:40:00,60.88,60.91,60.84,60.84,23297.0,40.7684,40.7885,40.7417,40.7417,23297.0
2015-11-25 10:45:00,60.84,60.91,60.84,60.89,22585.0,40.7417,40.7885,40.7417,40.7751,22585.0
2015-11-25 10:50:00,60.9,60.9,60.82,60.84,23164.0,40.7818,40.7818,40.7283,40.7417,23164.0
2015-11-25 10:55:00,60.85,60.88,60.83,60.84,25721.0,40.7484,40.7684,40.735,40.7417,25721.0
2015-11-25 11:00:00,60.84,60.89,60.83,60.84,24016.0,40.7417,40.7751,40.735,40.7417,24016.0
2015-11-25 11:05:00,60.85,60.88,60.83,60.88,27903.0,40.7484,40.7684,40.735,40.7684,27903.0
2015-11-25 11:10:00,60.88,60.96,60.87,60.95,33792.0,40.7684,40.822,40.7618,40.8153,33792.0
2015-11-25 11:15:00,60.96,61.05,60.94,61.01,66903.0,40.822,40.8823,40.8086,40.8555,66903.0
2015-11-25 11:20:00,61.01,61.02,60.92,60.93,17590.0,40.8555,40.8622,40.7952,40.8019,17590.0
2015-11-25 11:25:00,60.92,60.92,60.75,60.75,70201.0,40.7952,40.7952,40.6814,40.6814,70201.0
2015-11-25 11:30:00,60.76,60.76,60.69,60.74,45068.0,40.6881,40.6881,40.6412,40.6747,45068.0
2015-11-25 11:35:00,60.74,60.75,60.64,60.65,49507.0,40.6747,40.6814,40.6077,40.6144,49507.0
2015-11-25 11:40:00,60.64,60.65,60.56,60.57,100842.0,40.6077,40.6144,40.5542,40.5609,100842.0
2015-11-25 11:45:00,60.58,60.61,60.56,60.61,84691.0,40.5676,40.5876,40.5542,40.5876,84691.0
2015-11-25 11:50:00,60.61,60.65,60.6,60.64,43484.0,40.5876,40.6144,40.5809,40.6077,43484.0
2015-11-25 11:55:00,60.65,60.72,60.62,60.68,43633.0,40.6144,40.6613,40.5943,40.6345,43633.0
2015-11-25 12:00:00,60.69,60.72,60.66,60.67,23061.0,40.6412,40.6613,40.6211,40.6278,23061.0
2015-11-25 12:05:00,60.67,60.67,60.64,60.64,37204.0,40.6278,40.6278,40.6077,40.6077,37204.0
2015-11-25 12:10:00,60.64,60.65,60.57,60.59,47039.0,40.6077,40.6144,40.5609,40.5742,47039.0
2015-11-25 12:15:00,60.58,60.59,60.49,60.49,81172.0,40.5676,40.5742,40.5073,40.5073,81172.0
2015-11-25 12:20:00,60.5,60.52,60.48,60.52,74313.0,40.514,40.5274,40.5006,40.5274,74313.0
2015-11-25 12:25:00,60.51,60.52,60.46,60.51,68642.0,40.5207,40.5274,40.4872,40.5207,68642.0
2015-11-25 12:30:00,60.52,60.59,60.49,60.58,21804.0,40.5274,40.5742,40.5073,40.5676,21804.0
2015-11-25 12:35:00,60.59,60.59,60.53,60.53,27340.0,40.5742,40.5742,40.5341,40.5341,27340.0
2015-11-25 12:40:00,60.54,60.57,60.53,60.56,21611.0,40.5408,40.5609,40.5341,40.5542,21611.0
2015-11-25 12:45:00,60.55,60.55,60.53,60.55,21047.0,40.5475,40.5475,40.5341,40.5475,21047.0
2015-11-25 12:50:00,60.55,60.55,60.52,60.52,27172.0,40.5475,40.5475,40.5274,40.5274,27172.0
2015-11-25 12:55:00,60.53,60.53,60.48,60.49,27571.0,40.5341,40.5341,40.5006,40.5073,27571.0
2015-11-25 13:00:00,60.48,60.49,60.46,60.46,29373.0,40.5006,40.5073,40.4872,40.4872,29373.0
2015-11-25 13:05:00,60.47,60.51,60.46,60.51,31550.0,40.4939,40.5207,40.4872,40.5207,31550.0
2015-11-25 13:10:00,60.51,60.51,60.45,60.48,47261.0,40.5207,40.5207,40.4805,40.5006,47261.0
2015-11-25 13:15:00,60.49,60.5,60.47,60.48,22868.0,40.5073,40.514,40.4939,40.5006,22868.0
2015-11-25 13:20:00,60.48,60.49,60.46,60.47,29318.0,40.5006,40.5073,40.4872,40.4939,29318.0
2015-11-25 13:25:00,60.46,60.48,60.41,60.43,31554.0,40.4872,40.5006,40.4537,40.4671,31554.0
2015-11-25 13:30:00,60.43,60.43,60.34,60.36,31317.0,40.4671,40.4671,40.4068,40.4202,31317.0
2015-11-25 13:35:00,60.36,60.41,60.35,60.39,19239.0,40.4202,40.4537,40.4135,40.4403,19239.0
2015-11-25 13:40:00,60.4,60.4,60.33,60.34,24509.0,40.447,40.447,40.4001,40.4068,24509.0
2015-11-25 13:45:00,60.34,60.35,60.28,60.31,30860.0,40.4068,40.4135,40.3667,40.3867,30860.0
2015-11-25 13:50:00,60.32,60.4,60.31,60.4,35835.0,40.3934,40.447,40.3867,40.447,35835.0
2015-11-25 13:55:00,60.4,60.5,60.39,60.5,47717.0,40.447,40.514,40.4403,40.514,47717.0
2015-11-25 14:00:00,60.49,60.5,60.45,60.46,21991.0,40.5073,40.514,40.4805,40.4872,21991.0
2015-11-25 14:05:00,60.46,60.47,60.43,60.45,23552.0,40.4872,40.4939,40.4671,40.4805,23552.0
2015-11-25 14:10:00,60.44,60.45,60.36,60.41,45995.0,40.4738,40.4805,40.4202,40.4537,45995.0
2015-11-25 14:15:00,60.41,60.41,60.37,60.41,28954.0,40.4537,40.4537,40.4269,40.4537,28954.0
2015-11-25 14:20:00,60.4,60.41,60.38,60.38,25164.0,40.447,40.4537,40.4336,40.4336,25164.0
2015-11-25 14:25:00,60.38,60.41,60.37,60.37,28565.0,40.4336,40.4537,40.4269,40.4269,28565.0
2015-11-25 14:30:00,60.36,60.37,60.34,60.35,23773.0,40.4202,40.4269,40.4068,40.4135,23773.0
2015-11-25 14:35:00,60.34,60.44,60.34,60.44,50365.0,40.4068,40.4738,40.4068,40.4738,50365.0
2015-11-25 14:40:00,60.43,60.44,60.34,60.4,37160.0,40.4671,40.4738,40.4068,40.447,37160.0
2015-11-25 14:45:00,60.4,60.4,60.36,60.39,47661.0,40.447,40.447,40.4202,40.4403,47661.0
2015-11-25 14:50:00,60.38,60.42,60.38,60.4,51591.0,40.4336,40.4604,40.4336,40.447,51591.0
2015-11-25 14:55:00,60.42,60.43,60.39,60.43,44230.0,40.4604,40.4671,40.4403,40.4671,44230.0
2015-11-25 15:00:00,60.43,60.46,60.42,60.43,34892.0,40.4671,40.4872,40.4604,40.4671,34892.0
2015-11-25 15:05:00,60.44,60.45,60.4,60.4,31399.0,40.4738,40.4805,40.447,40.447,31399.0
2015-11-25 15:10:00,60.41,60.44,60.39,60.43,58366.0,40.4537,40.4738,40.4403,40.4671,58366.0
2015-11-25 15:15:00,60.43,60.43,60.41,60.42,27527.0,40.4671,40.4671,40.4537,40.4604,27527.0
2015-11-25 15:20:00,60.41,60.44,60.41,60.42,35196.0,40.4537,40.4738,40.4537,40.4604,35196.0
2015-11-25 15:25:00,60.43,60.44,60.38,60.38,56282.0,40.4671,40.4738,40.4336,40.4336,56282.0
2015-11-25 15:30:00,60.39,60.39,60.31,60.32,62353.0,40.4403,40.4403,40.3867,40.3934,62353.0
2015-11-25 15:35:00,60.33,60.34,60.28,60.3,72022.0,40.4001,40.4068,40.3667,40.38,72022.0
2015-11-25 15:40:00,60.3,60.31,60.28,60.28,99874.0,40.38,40.3867,40.3667,40.3667,99874.0
2015-11-25 15:45:00,60.28,60.33,60.22,60.3,89659.0,40.3667,40.4001,40.3265,40.38,89659.0
2015-11-25 15:50:00,60.29,60.3,60.22,60.23,148609.0,40.3734,40.38,40.3265,40.3332,148609.0
2015-11-25 15:55:00,60.22,60.36,60.21,60.3,226369.0,40.3265,40.4202,40.3198,40.38,226369.0
2015-11-27 09:30:00,60.17,60.33,59.86,59.96,148809.0,40.293,40.4001,40.0854,40.1524,148809.0
2015-11-27 09:35:00,59.96,59.96,59.8,59.86,81714.0,40.1524,40.1524,40.0452,40.0854,81714.0
2015-11-27 09:40:00,59.86,59.96,59.72,59.72,100872.0,40.0854,40.1524,39.9917,39.9917,100872.0
2015-11-27 09:45:00,59.71,60.09,59.61,60.06,90143.0,39.985,40.2394,39.918,40.2193,90143.0
2015-11-27 09:50:00,60.09,60.24,59.98,60.21,44611.0,40.2394,40.3399,40.1658,40.3198,44611.0
2015-11-27 09:55:00,60.21,60.45,60.21,60.38,34395.0,40.3198,40.4805,40.3198,40.4336,34395.0
2015-11-27 10:00:00,60.37,60.39,60.14,60.2,40483.0,40.4269,40.4403,40.2729,40.3131,40483.0
2015-11-27 10:05:00,60.2,60.22,59.99,60.08,48249.0,40.3131,40.3265,40.1725,40.2327,48249.0
2015-11-27 10:10:00,60.07,60.08,60.01,60.07,36249.0,40.226,40.2327,40.1858,40.226,36249.0
2015-11-27 10:15:00,60.08,60.18,60.07,60.16,48489.0,40.2327,40.2997,40.226,40.2863,48489.0
2015-11-27 10:20:00,60.16,60.18,60.03,60.15,191388.0,40.2863,40.2997,40.1992,40.2796,191388.0
2015-11-27 10:25:00,60.14,60.16,60.02,60.04,144399.0,40.2729,40.2863,40.1925,40.2059,144399.0
2015-11-27 10:30:00,60.03,60.08,59.95,59.96,47219.0,40.1992,40.2327,40.1457,40.1524,47219.0
2015-11-27 10:35:00,59.96,60.0,59.82,59.82,28534.0,40.1524,40.1792,40.0586,40.0586,28534.0
2015-11-27 10:40:00,59.82,59.93,59.81,59.91,26988.0,40.0586,40.1323,40.0519,40.1189,26988.0
2015-11-27 10:45:00,59.92,59.95,59.84,59.86,53717.0,40.1256,40.1457,40.072,40.0854,53717.0
2015-11-27 10:50:00,59.85,59.85,59.76,59.76,36224.0,40.0787,40.0787,40.0184,40.0184,36224.0
2015-11-27 10:55:00,59.77,59.81,59.74,59.74,35613.0,40.0251,40.0519,40.005,40.005,35613.0
2015-11-27 11:00:00,59.75,59.88,59.74,59.87,29396.0,40.0117,40.0988,40.005,40.0921,29396.0
2015-11-27 11:05:00,59.86,59.88,59.75,59.8,37520.0,40.0854,40.0988,40.0117,40.0452,37520.0
2015-11-27 11:10:00,59.8,59.86,59.78,59.84,38469.0,40.0452,40.0854,40.0318,40.072,38469.0
2015-11-27 11:15:00,59.85,59.94,59.82,59.93,30690.0,40.0787,40.139,40.0586,40.1323,30690.0
2015-11-27 11:20:00,59.93,60.01,59.9,60.01,17208.0,40.1323,40.1858,40.1122,40.1858,17208.0
2015-11-27 11:25:00,60.02,60.08,59.99,60.01,21256.0,40.1925,40.2327,40.1725,40.1858,21256.0
2015-11-27 11:30:00,60.0,60.07,60.0,60.04,21838.0,40.1792,40.226,40.1792,40.2059,21838.0
2015-11-27 11:35:00,60.03,60.11,60.03,60.11,25890.0,40.1992,40.2528,40.1992,40.2528,25890.0
2015-11-27 11:40:00,60.1,60.17,60.09,60.15,27023.0,40.2461,40.293,40.2394,40.2796,27023.0
2015-11-27 11:45:00,60.16,60.16,59.99,60.02,34307.0,40.2863,40.2863,40.1725,40.1925,34307.0
2015-11-27 11:50:00,60.02,60.05,59.98,60.04,24433.0,40.1925,40.2126,40.1658,40.2059,24433.0
2015-11-27 11:55:00,60.04,60.06,60.02,60.05,17298.0,40.2059,40.2193,40.1925,40.2126,17298.0
2015-11-27 12:00:00,60.05,60.07,60.02,60.03,21717.0,40.2126,40.226,40.1925,40.1992,21717.0
2015-11-27 12:05:00,60.03,60.04,60.0,60.03,19716.0,40.1992,40.2059,40.1792,40.1992,19716.0
2015-11-27 12:10:00,60.03,60.06,59.99,60.02,17894.0,40.1992,40.2193,40.1725,40.1925,17894.0
2015-11-27 12:15:00,60.02,60.05,60.0,60.05,17578.0,40.1925,40.2126,40.1792,40.2126,17578.0
2015-11-27 12:20:00,60.05,60.07,60.03,60.05,26144.0,40.2126,40.226,40.1992,40.2126,26144.0
2015-11-27 12:25:00,60.06,60.13,60.05,60.13,30811.0,40.2193,40.2662,40.2126,40.2662,30811.0
2015-11-27 12:30:00,60.15,60.15,60.11,60.12,19410.0,40.2796,40.2796,40.2528,40.2595,19410.0
2015-11-27 12:35:00,60.12,60.16,60.08,60.1,34045.0,40.2595,40.2863,40.2327,40.2461,34045.0
2015-11-27 12:40:00,60.09,60.09,59.97,59.98,45765.0,40.2394,40.2394,40.1591,40.1658,45765.0
2015-11-27 12:45:00,59.99,60.07,59.98,60.07,61935.0,40.1725,40.226,40.1658,40.226,61935.0
2015-11-27 12:50:00,60.06,60.06,59.96,59.98,76398.0,40.2193,40.2193,40.1524,40.1658,76398.0
2015-11-27 12:55:00,59.99,60.06,59.99,60.02,97504.0,40.1725,40.2193,40.1725,40.1925,97504.0
2015-11-30 09:30:00,59.96,60.21,59.47,59.5,123627.0,40.1524,40.3198,39.8242,39.8443,123627.0
2015-11-30 09:35:00,59.5,59.52,59.2,59.2,94708.0,39.8443,39.8577,39.6434,39.6434,94708.0
2015-11-30 09:40:00,59.19,59.23,58.99,59.19,151907.0,39.6367,39.6635,39.5028,39.6367,151907.0
2015-11-30 09:45:00,59.19,59.2,58.93,58.99,118496.0,39.6367,39.6434,39.4626,39.5028,118496.0
2015-11-30 09:50:00,58.99,59.03,58.79,58.92,130104.0,39.5028,39.5296,39.3689,39.4559,130104.0
2015-11-30 09:55:00,58.92,58.93,58.74,58.86,88080.0,39.4559,39.4626,39.3354,39.4157,88080.0
2015-11-30 10:00:00,58.85,58.95,58.77,58.8,85487.0,39.4091,39.476,39.3555,39.3756,85487.0
2015-11-30 10:05:00,58.8,58.87,58.75,58.83,96926.0,39.3756,39.4224,39.3421,39.3957,96926.0
2015-11-30 10:10:00,58.84,58.85,58.64,58.64,107082.0,39.4024,39.4091,39.2684,39.2684,107082.0
2015-11-30 10:15:00,58.64,58.7,58.51,58.65,164168.0,39.2684,39.3086,39.1814,39.2751,164168.0
2015-11-30 10:20:00,58.64,58.7,58.52,58.68,110861.0,39.2684,39.3086,39.1881,39.2952,110861.0
2015-11-30 10:25:00,58.67,58.68,58.55,58.6,56450.0,39.2885,39.2952,39.2082,39.2416,56450.0
2015-11-30 10:30:00,58.6,58.71,58.59,58.7,93592.0,39.2416,39.3153,39.2349,39.3086,93592.0
2015-11-30 10:35:00,58.71,58.73,58.62,58.72,125503.0,39.3153,39.3287,39.255,39.322,125503.0
2015-11-30 10:40:00,58.73,58.83,58.73,58.79,69013.0,39.3287,39.3957,39.3287,39.3689,69013.0
2015-11-30 10:45:00,58.79,58.8,58.62,58.75,100537.0,39.3689,39.3756,39.255,39.3421,100537.0
2015-11-30 10:50:00,58.76,58.81,58.71,58.73,106668.0,39.3488,39.3823,39.3153,39.3287,106668.0
2015-11-30 10:55:00,58.72,58.78,58.69,58.73,63933.0,39.322,39.3622,39.3019,39.3287,63933.0
2015-11-30 11:00:00,58.74,58.74,58.7,58.73,155379.0,39.3354,39.3354,39.3086,39.3287,155379.0
2015-11-30 11:05:00,58.72,58.77,58.69,58.72,194439.0,39.322,39.3555,39.3019,39.322,194439.0
2015-11-30 11:10:00,58.72,58.81,58.69,58.73,118252.0,39.322,39.3823,39.3019,39.3287,118252.0
2015-11-30 11:15:00,58.73,58.77,58.7,58.71,61989.0,39.3287,39.3555,39.3086,39.3153,61989.0
2015-11-30 11:20:00,58.72,58.73,58.68,58.68,168487.0,39.322,39.3287,39.2952,39.2952,168487.0
2015-11-30 11:25:00,58.69,58.74,58.62,58.63,119063.0,39.3019,39.3354,39.255,39.2617,119063.0
2015-11-30 11:30:00,58.62,58.72,58.61,58.68,61395.0,39.255,39.322,39.2483,39.2952,61395.0
2015-11-30 11:35:00,58.68,58.72,58.65,58.7,69619.0,39.2952,39.322,39.2751,39.3086,69619.0
2015-11-30 11:40:00,58.7,58.71,58.63,58.64,53964.0,39.3086,39.3153,39.2617,39.2684,53964.0
2015-11-30 11:45:00,58.64,58.66,58.6,58.61,59933.0,39.2684,39.2818,39.2416,39.2483,59933.0
2015-11-30 11:50:00,58.6,58.61,58.58,58.6,94469.0,39.2416,39.2483,39.2282,39.2416,94469.0
2015-11-30 11:55:00,58.59,58.61,58.56,58.59,54280.0,39.2349,39.2483,39.2149,39.2349,54280.0
2015-11-30 12:00:00,58.6,58.63,58.57,58.6,89807.0,39.2416,39.2617,39.2216,39.2416,89807.0
2015-11-30 12:05:00,58.6,58.6,58.55,58.56,61968.0,39.2416,39.2416,39.2082,39.2149,61968.0
2015-11-30 12:10:00,58.56,58.58,58.53,58.56,62495.0,39.2149,39.2282,39.1948,39.2149,62495.0
2015-11-30 12:15:00,58.56,58.6,58.55,58.6,66461.0,39.2149,39.2416,39.2082,39.2416,66461.0
2015-11-30 12:20:00,58.61,58.66,58.6,58.63,70280.0,39.2483,39.2818,39.2416,39.2617,70280.0
2015-11-30 12:25:00,58.63,58.64,58.57,58.59,57150.0,39.2617,39.2684,39.2216,39.2349,57150.0
2015-11-30 12:30:00,58.59,58.61,58.56,58.61,38375.0,39.2349,39.2483,39.2149,39.2483,38375.0
2015-11-30 12:35:00,58.61,58.61,58.45,58.51,89381.0,39.2483,39.2483,39.1412,39.1814,89381.0
2015-11-30 12:40:00,58.51,58.53,58.44,58.45,55080.0,39.1814,39.1948,39.1345,39.1412,55080.0
2015-11-30 12:45:00,58.45,58.49,58.42,58.42,73110.0,39.1412,39.168,39.1211,39.1211,73110.0
2015-11-30 12:50:00,58.43,58.49,58.4,58.48,122210.0,39.1278,39.168,39.1077,39.1613,122210.0
2015-11-30 12:55:00,58.49,58.58,58.46,58.47,89369.0,39.168,39.2282,39.1479,39.1546,89369.0
2015-11-30 13:00:00,58.46,58.46,58.4,58.41,79721.0,39.1479,39.1479,39.1077,39.1144,79721.0
2015-11-30 13:05:00,58.41,58.43,58.36,58.41,100725.0,39.1144,39.1278,39.0809,39.1144,100725.0
2015-11-30 13:10:00,58.41,58.41,58.31,58.35,78459.0,39.1144,39.1144,39.0474,39.0742,78459.0
2015-11-30 13:15:00,58.35,58.35,58.27,58.28,68725.0,39.0742,39.0742,39.0207,39.0274,68725.0
2015-11-30 13:20:00,58.28,58.29,58.23,58.25,126381.0,39.0274,39.034,38.9939,39.0073,126381.0
2015-11-30 13:25:00,58.25,58.32,58.24,58.32,186216.0,39.0073,39.0541,39.0006,39.0541,186216.0
2015-11-30 13:30:00,58.32,58.42,58.29,58.31,95914.0,39.0541,39.1211,39.034,39.0474,95914.0
2015-11-30 13:35:00,58.3,58.31,58.23,58.23,44381.0,39.0407,39.0474,38.9939,38.9939,44381.0
2015-11-30 13:40:00,58.23,58.26,58.18,58.25,88496.0,38.9939,39.014,38.9604,39.0073,88496.0
2015-11-30 13:45:00,58.25,58.26,58.21,58.22,110912.0,39.0073,39.014,38.9805,38.9872,110912.0
2015-11-30 13:50:00,58.22,58.26,58.21,58.26,110027.0,38.9872,39.014,38.9805,39.014,110027.0
2015-11-30 13:55:00,58.26,58.37,58.24,58.27,186850.0,39.014,39.0876,39.0006,39.0207,186850.0
2015-11-30 14:00:00,58.27,58.27,58.21,58.24,94080.0,39.0207,39.0207,38.9805,39.0006,94080.0
2015-11-30 14:05:00,58.25,58.28,58.22,58.28,113533.0,39.0073,39.0274,38.9872,39.0274,113533.0
2015-11-30 14:10:00,58.28,58.3,58.22,58.23,131385.0,39.0274,39.0407,38.9872,38.9939,131385.0
2015-11-30 14:15:00,58.23,58.26,58.21,58.24,123011.0,38.9939,39.014,38.9805,39.0006,123011.0
2015-11-30 14:20:00,58.25,58.25,57.96,58.22,281159.0,39.0073,39.0073,38.8131,38.9872,281159.0
2015-11-30 14:25:00,58.22,58.3,58.14,58.15,97562.0,38.9872,39.0407,38.9336,38.9403,97562.0
2015-11-30 14:30:00,58.15,58.21,58.14,58.17,87669.0,38.9403,38.9805,38.9336,38.9537,87669.0
2015-11-30 14:35:00,58.18,58.2,58.15,58.19,113188.0,38.9604,38.9738,38.9403,38.9671,113188.0
2015-11-30 14:40:00,58.18,58.22,58.15,58.15,93301.0,38.9604,38.9872,38.9403,38.9403,93301.0
2015-11-30 14:45:00,58.15,58.22,58.07,58.07,99805.0,38.9403,38.9872,38.8867,38.8867,99805.0
2015-11-30 14:50:00,58.08,58.11,58.03,58.04,134983.0,38.8934,38.9135,38.8599,38.8666,134983.0
2015-11-30 14:55:00,58.04,58.08,58.0,58.01,125138.0,38.8666,38.8934,38.8398,38.8465,125138.0
2015-11-30 15:00:00,58.02,58.15,58.01,58.14,107685.0,38.8532,38.9403,38.8465,38.9336,107685.0
2015-11-30 15:05:00,58.14,58.26,58.14,58.26,113365.0,38.9336,39.014,38.9336,39.014,113365.0
2015-11-30 15:10:00,58.26,58.42,58.25,58.32,141869.0,39.014,39.1211,39.0073,39.0541,141869.0
2015-11-30 15:15:00,58.32,58.39,58.31,58.33,119931.0,39.0541,39.101,39.0474,39.0608,119931.0
2015-11-30 15:20:00,58.33,58.38,58.32,58.34,162945.0,39.0608,39.0943,39.0541,39.0675,162945.0
2015-11-30 15:25:00,58.35,58.43,58.34,58.39,113228.0,39.0742,39.1278,39.0675,39.101,113228.0
2015-11-30 15:30:00,58.39,58.41,58.35,58.37,201093.0,39.101,39.1144,39.0742,39.0876,201093.0
2015-11-30 15:35:00,58.37,58.39,58.34,58.39,135282.0,39.0876,39.101,39.0675,39.101,135282.0
2015-11-30 15:40:00,58.39,58.41,58.28,58.29,182154.0,39.101,39.1144,39.0274,39.034,182154.0
2015-11-30 15:45:00,58.27,58.42,58.19,58.41,225861.0,39.0207,39.1211,38.9671,39.1144,225861.0
2015-11-30 15:50:00,58.41,58.41,58.3,58.34,201661.0,39.1144,39.1144,39.0407,39.0675,201661.0
2015-11-30 15:55:00,58.34,58.34,58.14,58.15,523414.0,39.0675,39.0675,38.9336,38.9403,523414.0
2015-12-01 09:30:00,58.23,58.37,57.46,57.8,375000.0,38.9939,39.0876,38.4782,38.7059,375000.0
2015-12-01 09:35:00,57.76,57.81,57.16,57.31,311943.0,38.6791,38.7126,38.2773,38.3778,311943.0
2015-12-01 09:40:00,57.3,57.43,57.2,57.35,790815.0,38.3711,38.4581,38.3041,38.4046,790815.0
2015-12-01 09:45:00,57.36,57.54,57.31,57.35,255947.0,38.4113,38.5318,38.3778,38.4046,255947.0
2015-12-01 09:50:00,57.37,57.54,57.3,57.5,199975.0,38.418,38.5318,38.3711,38.505,199975.0
2015-12-01 09:55:00,57.5,57.62,57.37,57.54,154997.0,38.505,38.5854,38.418,38.5318,154997.0
2015-12-01 10:00:00,57.53,57.65,57.42,57.45,153265.0,38.5251,38.6055,38.4514,38.4715,153265.0
2015-12-01 10:05:00,57.46,57.51,57.25,57.28,129724.0,38.4782,38.5117,38.3376,38.3577,129724.0
2015-12-01 10:10:00,57.25,57.47,57.25,57.33,142616.0,38.3376,38.4849,38.3376,38.3912,142616.0
2015-12-01 10:15:00,57.32,57.4,57.25,57.4,134602.0,38.3845,38.4381,38.3376,38.4381,134602.0
2015-12-01 10:20:00,57.4,57.5,57.39,57.4,67129.0,38.4381,38.505,38.4314,38.4381,67129.0
2015-12-01 10:25:00,57.41,57.51,57.34,57.41,188179.0,38.4448,38.5117,38.3979,38.4448,188179.0
2015-12-01 10:30:00,57.41,57.5,57.4,57.45,94834.0,38.4448,38.505,38.4381,38.4715,94834.0
2015-12-01 10:35:00,57.45,57.78,57.39,57.78,276004.0,38.4715,38.6925,38.4314,38.6925,276004.0
2015-12-01 10:40:00,57.78,58.02,57.78,57.99,129136.0,38.6925,38.8532,38.6925,38.8332,129136.0
2015-12-01 10:45:00,57.99,58.03,57.79,57.83,128374.0,38.8332,38.8599,38.6992,38.726,128374.0
2015-12-01 10:50:00,57.83,57.9,57.75,57.8,105832.0,38.726,38.7729,38.6724,38.7059,105832.0
2015-12-01 10:55:00,57.8,57.89,57.8,57.89,136485.0,38.7059,38.7662,38.7059,38.7662,136485.0
2015-12-01 11:00:00,57.9,58.08,57.9,57.99,83417.0,38.7729,38.8934,38.7729,38.8332,83417.0
2015-12-01 11:05:00,57.99,58.02,57.88,57.89,59964.0,38.8332,38.8532,38.7595,38.7662,59964.0
2015-12-01 11:10:00,57.89,57.93,57.79,57.79,74683.0,38.7662,38.793,38.6992,38.6992,74683.0
2015-12-01 11:15:00,57.79,57.89,57.78,57.84,60204.0,38.6992,38.7662,38.6925,38.7327,60204.0
2015-12-01 11:20:00,57.85,57.99,57.84,57.95,95863.0,38.7394,38.8332,38.7327,38.8064,95863.0
2015-12-01 11:25:00,57.95,58.04,57.92,57.99,91236.0,38.8064,38.8666,38.7863,38.8332,91236.0
2015-12-01 11:30:00,57.98,58.0,57.93,57.97,44122.0,38.8265,38.8398,38.793,38.8198,44122.0
2015-12-01 11:35:00,57.97,58.0,57.89,57.96,108392.0,38.8198,38.8398,38.7662,38.8131,108392.0
2015-12-01 11:40:00,57.96,58.09,57.95,58.09,139789.0,38.8131,38.9001,38.8064,38.9001,139789.0
2015-12-01 11:45:00,58.09,58.32,58.08,58.26,99337.0,38.9001,39.0541,38.8934,39.014,99337.0
2015-12-01 11:50:00,58.28,58.32,58.17,58.19,81549.0,39.0274,39.0541,38.9537,38.9671,81549.0
2015-12-01 11:55:00,58.2,58.21,58.08,58.14,82473.0,38.9738,38.9805,38.8934,38.9336,82473.0
2015-12-01 12:00:00,58.15,58.26,58.14,58.19,101950.0,38.9403,39.014,38.9336,38.9671,101950.0
2015-12-01 12:05:00,58.19,58.3,58.18,58.28,120602.0,38.9671,39.0407,38.9604,39.0274,120602.0
2015-12-01 12:10:00,58.29,58.42,58.28,58.35,81665.0,39.034,39.1211,39.0274,39.0742,81665.0
2015-12-01 12:15:00,58.37,58.42,58.34,58.4,46775.0,39.0876,39.1211,39.0675,39.1077,46775.0
2015-12-01 12:20:00,58.4,58.52,58.39,58.5,60030.0,39.1077,39.1881,39.101,39.1747,60030.0
2015-12-01 12:25:00,58.5,58.52,58.45,58.46,42906.0,39.1747,39.1881,39.1412,39.1479,42906.0
2015-12-01 12:30:00,58.46,58.51,58.42,58.51,45974.0,39.1479,39.1814,39.1211,39.1814,45974.0
2015-12-01 12:35:00,58.52,58.52,58.47,58.52,40198.0,39.1881,39.1881,39.1546,39.1881,40198.0
2015-12-01 12:40:00,58.52,58.61,58.5,58.61,58466.0,39.1881,39.2483,39.1747,39.2483,58466.0
2015-12-01 12:45:00,58.61,58.72,58.58,58.7,97154.0,39.2483,39.322,39.2282,39.3086,97154.0
2015-12-01 12:50:00,58.71,58.74,58.65,58.71,85079.0,39.3153,39.3354,39.2751,39.3153,85079.0
2015-12-01 12:55:00,58.71,58.74,58.65,58.66,68585.0,39.3153,39.3354,39.2751,39.2818,68585.0
2015-12-01 13:00:00,58.66,58.68,58.55,58.57,151888.0,39.2818,39.2952,39.2082,39.2216,151888.0
2015-12-01 13:05:00,58.57,58.62,58.51,58.55,124426.0,39.2216,39.255,39.1814,39.2082,124426.0
2015-12-01 13:10:00,58.54,58.57,58.5,58.52,97350.0,39.2015,39.2216,39.1747,39.1881,97350.0
2015-12-01 13:15:00,58.52,58.66,58.52,58.61,67895.0,39.1881,39.2818,39.1881,39.2483,67895.0
2015-12-01 13:20:00,58.61,58.67,58.58,58.67,62112.0,39.2483,39.2885,39.2282,39.2885,62112.0
2015-12-01 13:25:00,58.68,58.74,58.67,58.74,63274.0,39.2952,39.3354,39.2885,39.3354,63274.0
2015-12-01 13:30:00,58.73,58.74,58.47,58.51,75684.0,39.3287,39.3354,39.1546,39.1814,75684.0
2015-12-01 13:35:00,58.51,58.61,58.5,58.61,77788.0,39.1814,39.2483,39.1747,39.2483,77788.0
2015-12-01 13:40:00,58.61,58.63,58.49,58.5,75069.0,39.2483,39.2617,39.168,39.1747,75069.0
2015-12-01 13:45:00,58.51,58.53,58.47,58.48,48336.0,39.1814,39.1948,39.1546,39.1613,48336.0
2015-12-01 13:50:00,58.49,58.55,58.48,58.54,86775.0,39.168,39.2082,39.1613,39.2015,86775.0
2015-12-01 13:55:00,58.55,58.58,58.52,58.55,39885.0,39.2082,39.2282,39.1881,39.2082,39885.0
2015-12-01 14:00:00,58.55,58.61,58.5,58.61,72002.0,39.2082,39.2483,39.1747,39.2483,72002.0
2015-12-01 14:05:00,58.61,58.62,58.57,58.57,43762.0,39.2483,39.255,39.2216,39.2216,43762.0
2015-12-01 14:10:00,58.58,58.66,58.57,58.65,71261.0,39.2282,39.2818,39.2216,39.2751,71261.0
2015-12-01 14:15:00,58.66,58.79,58.64,58.79,97157.0,39.2818,39.3689,39.2684,39.3689,97157.0
2015-12-01 14:20:00,58.79,58.89,58.79,58.89,89546.0,39.3689,39.4358,39.3689,39.4358,89546.0
2015-12-01 14:25:00,58.89,59.01,58.87,59.01,102945.0,39.4358,39.5162,39.4224,39.5162,102945.0
2015-12-01 14:30:00,59.01,59.05,58.96,59.03,96860.0,39.5162,39.543,39.4827,39.5296,96860.0
2015-12-01 14:35:00,59.03,59.09,59.02,59.08,90614.0,39.5296,39.5698,39.5229,39.5631,90614.0
2015-12-01 14:40:00,59.08,59.09,58.95,58.97,128880.0,39.5631,39.5698,39.476,39.4894,128880.0
2015-12-01 14:45:00,58.96,58.97,58.9,58.93,157348.0,39.4827,39.4894,39.4425,39.4626,157348.0
2015-12-01 14:50:00,58.93,58.95,58.74,58.85,166423.0,39.4626,39.476,39.3354,39.4091,166423.0
2015-12-01 14:55:00,58.84,58.95,58.83,58.89,113653.0,39.4024,39.476,39.3957,39.4358,113653.0
2015-12-01 15:00:00,58.89,58.9,58.85,58.88,67185.0,39.4358,39.4425,39.4091,39.4291,67185.0
2015-12-01 15:05:00,58.88,58.93,58.82,58.85,89542.0,39.4291,39.4626,39.389,39.4091,89542.0
2015-12-01 15:10:00,58.85,59.0,58.85,59.0,126559.0,39.4091,39.5095,39.4091,39.5095,126559.0
2015-12-01 15:15:00,58.99,59.02,58.94,59.0,157917.0,39.5028,39.5229,39.4693,39.5095,157917.0
2015-12-01 15:20:00,59.0,59.01,58.92,58.97,161802.0,39.5095,39.5162,39.4559,39.4894,161802.0
2015-12-01 15:25:00,58.96,59.01,58.96,58.99,118835.0,39.4827,39.5162,39.4827,39.5028,118835.0
2015-12-01 15:30:00,58.99,59.03,58.97,59.0,203205.0,39.5028,39.5296,39.4894,39.5095,203205.0
2015-12-01 15:35:00,59.01,59.02,58.97,59.02,197247.0,39.5162,39.5229,39.4894,39.5229,197247.0
2015-12-01 15:40:00,59.02,59.08,59.0,59.07,174088.0,39.5229,39.5631,39.5095,39.5564,174088.0
2015-12-01 15:45:00,59.07,59.1,59.03,59.07,184822.0,39.5564,39.5765,39.5296,39.5564,184822.0
2015-12-01 15:50:00,59.06,59.07,59.0,59.02,152195.0,39.5497,39.5564,39.5095,39.5229,152195.0
2015-12-01 15:55:00,59.02,59.05,59.0,59.01,395221.0,39.5229,39.543,39.5095,39.5162,395221.0
2015-12-02 09:30:00,59.17,59.3,59.03,59.17,97042.0,39.6233,39.7104,39.5296,39.6233,97042.0
2015-12-02 09:35:00,59.19,59.31,59.0,59.23,79732.0,39.6367,39.7171,39.5095,39.6635,79732.0
2015-12-02 09:40:00,59.23,59.39,59.21,59.31,137577.0,39.6635,39.7707,39.6501,39.7171,137577.0
2015-12-02 09:45:00,59.3,59.35,59.11,59.33,72051.0,39.7104,39.7439,39.5832,39.7305,72051.0
2015-12-02 09:50:00,59.33,59.38,59.25,59.28,47984.0,39.7305,39.764,39.6769,39.697,47984.0
2015-12-02 09:55:00,59.27,59.3,59.16,59.2,69989.0,39.6903,39.7104,39.6166,39.6434,69989.0
2015-12-02 10:00:00,59.2,59.24,59.15,59.17,60497.0,39.6434,39.6702,39.6099,39.6233,60497.0
2015-12-02 10:05:00,59.17,59.18,59.02,59.03,76541.0,39.6233,39.63,39.5229,39.5296,76541.0
2015-12-02 10:10:00,59.04,59.1,58.99,59.02,55119.0,39.5363,39.5765,39.5028,39.5229,55119.0
2015-12-02 10:15:00,59.02,59.19,59.0,59.17,48605.0,39.5229,39.6367,39.5095,39.6233,48605.0
2015-12-02 10:20:00,59.17,59.18,59.03,59.04,43741.0,39.6233,39.63,39.5296,39.5363,43741.0
2015-12-02 10:25:00,59.04,59.04,58.98,58.98,50103.0,39.5363,39.5363,39.4961,39.4961,50103.0
2015-12-02 10:30:00,58.99,59.01,58.95,59.0,57023.0,39.5028,39.5162,39.476,39.5095,57023.0
2015-12-02 10:35:00,59.01,59.02,58.97,58.98,52468.0,39.5162,39.5229,39.4894,39.4961,52468.0
2015-12-02 10:40:00,58.98,59.01,58.91,59.0,67905.0,39.4961,39.5162,39.4492,39.5095,67905.0
2015-12-02 10:45:00,59.0,59.01,58.9,59.0,62247.0,39.5095,39.5162,39.4425,39.5095,62247.0
2015-12-02 10:50:00,59.0,59.06,58.96,59.06,47869.0,39.5095,39.5497,39.4827,39.5497,47869.0
2015-12-02 10:55:00,59.06,59.06,58.95,58.97,50867.0,39.5497,39.5497,39.476,39.4894,50867.0
2015-12-02 11:00:00,58.96,58.98,58.83,58.87,87216.0,39.4827,39.4961,39.3957,39.4224,87216.0
2015-12-02 11:05:00,58.88,58.89,58.79,58.8,44541.0,39.4291,39.4358,39.3689,39.3756,44541.0
2015-12-02 11:10:00,58.8,58.81,58.7,58.7,38899.0,39.3756,39.3823,39.3086,39.3086,38899.0
2015-12-02 11:15:00,58.7,58.71,58.54,58.6,109657.0,39.3086,39.3153,39.2015,39.2416,109657.0
2015-12-02 11:20:00,58.59,58.64,58.52,58.52,71944.0,39.2349,39.2684,39.1881,39.1881,71944.0
2015-12-02 11:25:00,58.52,58.54,58.44,58.47,90373.0,39.1881,39.2015,39.1345,39.1546,90373.0
2015-12-02 11:30:00,58.46,58.53,58.46,58.48,55908.0,39.1479,39.1948,39.1479,39.1613,55908.0
2015-12-02 11:35:00,58.48,58.52,58.35,58.38,115219.0,39.1613,39.1881,39.0742,39.0943,115219.0
2015-12-02 11:40:00,58.39,58.5,58.39,58.42,41756.0,39.101,39.1747,39.101,39.1211,41756.0
2015-12-02 11:45:00,58.42,58.43,58.36,58.39,35832.0,39.1211,39.1278,39.0809,39.101,35832.0
2015-12-02 11:50:00,58.4,58.5,58.39,58.44,44187.0,39.1077,39.1747,39.101,39.1345,44187.0
2015-12-02 11:55:00,58.44,58.46,58.36,58.36,71196.0,39.1345,39.1479,39.0809,39.0809,71196.0
2015-12-02 12:00:00,58.37,58.55,58.36,58.54,65474.0,39.0876,39.2082,39.0809,39.2015,65474.0
2015-12-02 12:05:00,58.55,58.6,58.5,58.5,51387.0,39.2082,39.2416,39.1747,39.1747,51387.0
2015-12-02 12:10:00,58.5,58.54,58.44,58.44,62517.0,39.1747,39.2015,39.1345,39.1345,62517.0
2015-12-02 12:15:00,58.44,58.46,58.32,58.39,98098.0,39.1345,39.1479,39.0541,39.101,98098.0
2015-12-02 12:20:00,58.38,58.43,58.33,58.35,55793.0,39.0943,39.1278,39.0608,39.0742,55793.0
2015-12-02 12:25:00,58.34,58.34,58.12,58.21,181113.0,39.0675,39.0675,38.9202,38.9805,181113.0
2015-12-02 12:30:00,58.21,58.25,58.15,58.2,141557.0,38.9805,39.0073,38.9403,38.9738,141557.0
2015-12-02 12:35:00,58.19,58.22,58.16,58.21,77706.0,38.9671,38.9872,38.947,38.9805,77706.0
2015-12-02 12:40:00,58.2,58.23,58.18,58.19,75364.0,38.9738,38.9939,38.9604,38.9671,75364.0
2015-12-02 12:45:00,58.19,58.2,58.11,58.12,69816.0,38.9671,38.9738,38.9135,38.9202,69816.0
2015-12-02 12:50:00,58.12,58.13,58.0,58.09,143561.0,38.9202,38.9269,38.8398,38.9001,143561.0
2015-12-02 12:55:00,58.1,58.13,58.0,58.05,142577.0,38.9068,38.9269,38.8398,38.8733,142577.0
2015-12-02 13:00:00,58.05,58.07,58.04,58.05,87482.0,38.8733,38.8867,38.8666,38.8733,87482.0
2015-12-02 13:05:00,58.05,58.06,58.02,58.04,66739.0,38.8733,38.88,38.8532,38.8666,66739.0
2015-12-02 13:10:00,58.03,58.05,58.01,58.01,57015.0,38.8599,38.8733,38.8465,38.8465,57015.0
2015-12-02 13:15:00,58.02,58.1,58.0,58.03,78563.0,38.8532,38.9068,38.8398,38.8599,78563.0
2015-12-02 13:20:00,58.04,58.08,58.04,58.08,52684.0,38.8666,38.8934,38.8666,38.8934,52684.0
2015-12-02 13:25:00,58.07,58.08,58.02,58.03,49203.0,38.8867,38.8934,38.8532,38.8599,49203.0
2015-12-02 13:30:00,58.02,58.03,58.0,58.01,29339.0,38.8532,38.8599,38.8398,38.8465,29339.0
2015-12-02 13:35:00,58.01,58.02,57.98,57.99,68092.0,38.8465,38.8532,38.8265,38.8332,68092.0
2015-12-02 13:40:00,58.0,58.01,57.99,57.99,35024.0,38.8398,38.8465,38.8332,38.8332,35024.0
2015-12-02 13:45:00,57.99,58.0,57.95,57.96,41606.0,38.8332,38.8398,38.8064,38.8131,41606.0
2015-12-02 13:50:00,57.97,57.97,57.91,57.96,55387.0,38.8198,38.8198,38.7796,38.8131,55387.0
2015-12-02 13:55:00,57.96,58.0,57.95,57.96,64648.0,38.8131,38.8398,38.8064,38.8131,64648.0
2015-12-02 14:00:00,57.96,57.97,57.84,57.89,65645.0,38.8131,38.8198,38.7327,38.7662,65645.0
2015-12-02 14:05:00,57.89,57.91,57.83,57.88,62779.0,38.7662,38.7796,38.726,38.7595,62779.0
2015-12-02 14:10:00,57.87,57.89,57.8,57.8,50464.0,38.7528,38.7662,38.7059,38.7059,50464.0
2015-12-02 14:15:00,57.8,57.82,57.62,57.62,107449.0,38.7059,38.7193,38.5854,38.5854,107449.0
2015-12-02 14:20:00,57.63,57.72,57.61,57.63,89088.0,38.5921,38.6523,38.5787,38.5921,89088.0
2015-12-02 14:25:00,57.62,57.64,57.53,57.54,86159.0,38.5854,38.5988,38.5251,38.5318,86159.0
2015-12-02 14:30:00,57.54,57.6,57.5,57.58,93419.0,38.5318,38.572,38.505,38.5586,93419.0
2015-12-02 14:35:00,57.59,57.62,57.56,57.59,62218.0,38.5653,38.5854,38.5452,38.5653,62218.0
2015-12-02 14:40:00,57.58,57.61,57.55,57.58,73154.0,38.5586,38.5787,38.5385,38.5586,73154.0
2015-12-02 14:45:00,57.57,57.57,57.37,57.52,155352.0,38.5519,38.5519,38.418,38.5184,155352.0
2015-12-02 14:50:00,57.51,57.53,57.46,57.47,71413.0,38.5117,38.5251,38.4782,38.4849,71413.0
2015-12-02 14:55:00,57.48,57.48,57.37,57.4,81455.0,38.4916,38.4916,38.418,38.4381,81455.0
2015-12-02 15:00:00,57.41,57.56,57.37,57.51,92525.0,38.4448,38.5452,38.418,38.5117,92525.0
2015-12-02 15:05:00,57.51,57.64,57.46,57.63,102283.0,38.5117,38.5988,38.4782,38.5921,102283.0
2015-12-02 15:10:00,57.64,57.78,57.63,57.72,106576.0,38.5988,38.6925,38.5921,38.6523,106576.0
2015-12-02 15:15:00,57.73,57.8,57.68,57.8,91924.0,38.659,38.7059,38.6256,38.7059,91924.0
2015-12-02 15:20:00,57.79,57.85,57.76,57.8,87442.0,38.6992,38.7394,38.6791,38.7059,87442.0
2015-12-02 15:25:00,57.83,57.88,57.72,57.73,72118.0,38.726,38.7595,38.6523,38.659,72118.0
2015-12-02 15:30:00,57.73,57.77,57.67,57.75,103226.0,38.659,38.6858,38.6189,38.6724,103226.0
2015-12-02 15:35:00,57.76,57.76,57.57,57.58,122133.0,38.6791,38.6791,38.5519,38.5586,122133.0
2015-12-02 15:40:00,57.57,57.77,57.57,57.72,124727.0,38.5519,38.6858,38.5519,38.6523,124727.0
2015-12-02 15:45:00,57.71,57.74,57.6,57.63,138461.0,38.6456,38.6657,38.572,38.5921,138461.0
2015-12-02 15:50:00,57.62,57.69,57.6,57.68,103228.0,38.5854,38.6323,38.572,38.6256,103228.0
2015-12-02 15:55:00,57.69,57.74,57.67,57.72,481340.0,38.6323,38.6657,38.6189,38.6523,481340.0
2015-12-03 09:30:00,57.71,57.73,57.2,57.38,269559.0,38.6456,38.659,38.3041,38.4247,269559.0
2015-12-03 09:35:00,57.36,57.58,57.23,57.36,93676.0,38.4113,38.5586,38.3242,38.4113,93676.0
2015-12-03 09:40:00,57.37,57.75,57.37,57.59,83725.0,38.418,38.6724,38.418,38.5653,83725.0
2015-12-03 09:45:00,57.57,57.58,57.25,57.25,93068.0,38.5519,38.5586,38.3376,38.3376,93068.0
2015-12-03 09:50:00,57.24,57.34,57.08,57.13,141711.0,38.3309,38.3979,38.2238,38.2573,141711.0
2015-12-03 09:55:00,57.14,57.14,56.8,57.08,172487.0,38.2639,38.2639,38.0363,38.2238,172487.0
2015-12-03 10:00:00,57.07,57.32,56.94,57.18,169665.0,38.2171,38.3845,38.13,38.2907,169665.0
2015-12-03 10:05:00,57.17,57.18,56.74,56.8,143066.0,38.284,38.2907,37.9961,38.0363,143066.0
2015-12-03 10:10:00,56.8,56.94,56.75,56.93,75791.0,38.0363,38.13,38.0028,38.1233,75791.0
2015-12-03 10:15:00,56.94,57.03,56.87,56.94,67796.0,38.13,38.1903,38.0831,38.13,67796.0
2015-12-03 10:20:00,56.93,56.95,56.81,56.84,60843.0,38.1233,38.1367,38.043,38.0631,60843.0
2015-12-03 10:25:00,56.84,56.97,56.84,56.87,75717.0,38.0631,38.1501,38.0631,38.0831,75717.0
2015-12-03 10:30:00,56.86,56.95,56.75,56.9,82305.0,38.0764,38.1367,38.0028,38.1032,82305.0
2015-12-03 10:35:00,56.89,56.89,56.69,56.76,80488.0,38.0965,38.0965,37.9626,38.0095,80488.0
2015-12-03 10:40:00,56.76,56.94,56.74,56.89,57838.0,38.0095,38.13,37.9961,38.0965,57838.0
2015-12-03 10:45:00,56.89,56.9,56.76,56.83,74909.0,38.0965,38.1032,38.0095,38.0564,74909.0
2015-12-03 10:50:00,56.84,56.94,56.82,56.87,95013.0,38.0631,38.13,38.0497,38.0831,95013.0
2015-12-03 10:55:00,56.87,56.89,56.81,56.83,61174.0,38.0831,38.0965,38.043,38.0564,61174.0
2015-12-03 11:00:00,56.84,57.01,56.81,56.96,71182.0,38.0631,38.1769,38.043,38.1434,71182.0
2015-12-03 11:05:00,56.97,57.2,56.88,57.11,126313.0,38.1501,38.3041,38.0898,38.2439,126313.0
2015-12-03 11:10:00,57.14,57.18,57.06,57.08,41089.0,38.2639,38.2907,38.2104,38.2238,41089.0
2015-12-03 11:15:00,57.09,57.15,57.02,57.13,56987.0,38.2305,38.2706,38.1836,38.2573,56987.0
2015-12-03 11:20:00,57.12,57.14,56.99,57.08,58382.0,38.2506,38.2639,38.1635,38.2238,58382.0
2015-12-03 11:25:00,57.07,57.13,57.04,57.1,76616.0,38.2171,38.2573,38.197,38.2372,76616.0
2015-12-03 11:30:00,57.09,57.1,56.88,56.89,60377.0,38.2305,38.2372,38.0898,38.0965,60377.0
2015-12-03 11:35:00,56.9,57.09,56.85,57.07,74141.0,38.1032,38.2305,38.0697,38.2171,74141.0
2015-12-03 11:40:00,57.07,57.12,57.0,57.03,64966.0,38.2171,38.2506,38.1702,38.1903,64966.0
2015-12-03 11:45:00,57.03,57.09,56.97,57.03,94710.0,38.1903,38.2305,38.1501,38.1903,94710.0
2015-12-03 11:50:00,57.03,57.08,57.01,57.06,70740.0,38.1903,38.2238,38.1769,38.2104,70740.0
2015-12-03 11:55:00,57.06,57.08,57.02,57.03,50642.0,38.2104,38.2238,38.1836,38.1903,50642.0
2015-12-03 12:00:00,57.02,57.03,56.92,56.96,45931.0,38.1836,38.1903,38.1166,38.1434,45931.0
2015-12-03 12:05:00,56.96,56.96,56.77,56.79,57747.0,38.1434,38.1434,38.0162,38.0296,57747.0
2015-12-03 12:10:00,56.79,56.81,56.75,56.8,63249.0,38.0296,38.043,38.0028,38.0363,63249.0
2015-12-03 12:15:00,56.8,56.81,56.7,56.76,31430.0,38.0363,38.043,37.9693,38.0095,31430.0
2015-12-03 12:20:00,56.76,56.76,56.59,56.6,63383.0,38.0095,38.0095,37.8956,37.9023,63383.0
2015-12-03 12:25:00,56.6,56.64,56.49,56.62,74878.0,37.9023,37.9291,37.8287,37.9157,74878.0
2015-12-03 12:30:00,56.62,56.62,56.42,56.51,90935.0,37.9157,37.9157,37.7818,37.8421,90935.0
2015-12-03 12:35:00,56.51,56.54,56.43,56.5,110319.0,37.8421,37.8622,37.7885,37.8354,110319.0
2015-12-03 12:40:00,56.5,56.5,56.44,56.47,74879.0,37.8354,37.8354,37.7952,37.8153,74879.0
2015-12-03 12:45:00,56.47,56.52,56.4,56.41,55784.0,37.8153,37.8488,37.7684,37.7751,55784.0
2015-12-03 12:50:00,56.41,56.44,56.33,56.36,66705.0,37.7751,37.7952,37.7215,37.7416,66705.0
2015-12-03 12:55:00,56.36,56.37,56.23,56.25,88064.0,37.7416,37.7483,37.6546,37.668,88064.0
2015-12-03 13:00:00,56.25,56.26,56.13,56.17,114359.0,37.668,37.6747,37.5876,37.6144,114359.0
2015-12-03 13:05:00,56.18,56.19,56.1,56.12,94817.0,37.6211,37.6278,37.5675,37.5809,94817.0
2015-12-03 13:10:00,56.12,56.16,56.1,56.11,62055.0,37.5809,37.6077,37.5675,37.5742,62055.0
2015-12-03 13:15:00,56.11,56.38,56.11,56.33,95322.0,37.5742,37.755,37.5742,37.7215,95322.0
2015-12-03 13:20:00,56.33,56.38,56.22,56.34,155847.0,37.7215,37.755,37.6479,37.7282,155847.0
2015-12-03 13:25:00,56.32,56.35,56.23,56.27,61209.0,37.7148,37.7349,37.6546,37.6813,61209.0
2015-12-03 13:30:00,56.27,56.28,56.21,56.24,52706.0,37.6813,37.688,37.6412,37.6613,52706.0
2015-12-03 13:35:00,56.24,56.27,56.13,56.16,60335.0,37.6613,37.6813,37.5876,37.6077,60335.0
2015-12-03 13:40:00,56.16,56.25,56.13,56.21,78207.0,37.6077,37.668,37.5876,37.6412,78207.0
2015-12-03 13:45:00,56.21,56.21,56.05,56.06,88680.0,37.6412,37.6412,37.534,37.5407,88680.0
2015-12-03 13:50:00,56.06,56.06,55.88,55.94,105716.0,37.5407,37.5407,37.4202,37.4604,105716.0
2015-12-03 13:55:00,55.94,55.94,55.84,55.85,91449.0,37.4604,37.4604,37.3934,37.4001,91449.0
2015-12-03 14:00:00,55.85,55.85,55.73,55.75,138694.0,37.4001,37.4001,37.3197,37.3331,138694.0
2015-12-03 14:05:00,55.74,55.97,55.63,55.94,162978.0,37.3264,37.4805,37.2528,37.4604,162978.0
2015-12-03 14:10:00,55.95,56.14,55.95,56.05,113019.0,37.4671,37.5943,37.4671,37.534,113019.0
2015-12-03 14:15:00,56.05,56.06,56.0,56.0,56717.0,37.534,37.5407,37.5005,37.5005,56717.0
2015-12-03 14:20:00,56.01,56.05,55.69,55.73,105549.0,37.5072,37.534,37.293,37.3197,105549.0
2015-12-03 14:25:00,55.73,55.84,55.71,55.79,94602.0,37.3197,37.3934,37.3063,37.3599,94602.0
2015-12-03 14:30:00,55.79,55.82,55.7,55.71,78557.0,37.3599,37.38,37.2996,37.3063,78557.0
2015-12-03 14:35:00,55.71,55.82,55.71,55.77,103846.0,37.3063,37.38,37.3063,37.3465,103846.0
2015-12-03 14:40:00,55.76,55.77,55.53,55.66,125814.0,37.3398,37.3465,37.1858,37.2729,125814.0
2015-12-03 14:45:00,55.66,55.76,55.57,55.65,147756.0,37.2729,37.3398,37.2126,37.2662,147756.0
2015-12-03 14:50:00,55.65,55.86,55.64,55.85,124849.0,37.2662,37.4068,37.2595,37.4001,124849.0
2015-12-03 14:55:00,55.85,55.95,55.78,55.93,138270.0,37.4001,37.4671,37.3532,37.4537,138270.0
2015-12-03 15:00:00,55.92,56.05,55.77,55.96,169253.0,37.447,37.534,37.3465,37.4738,169253.0
2015-12-03 15:05:00,55.95,55.96,55.8,55.83,110387.0,37.4671,37.4738,37.3666,37.3867,110387.0
2015-12-03 15:10:00,55.82,55.85,55.76,55.8,148773.0,37.38,37.4001,37.3398,37.3666,148773.0
2015-12-03 15:15:00,55.8,55.8,55.61,55.65,147209.0,37.3666,37.3666,37.2394,37.2662,147209.0
2015-12-03 15:20:00,55.66,55.97,55.62,55.94,210516.0,37.2729,37.4805,37.2461,37.4604,210516.0
2015-12-03 15:25:00,55.93,56.0,55.81,55.87,123056.0,37.4537,37.5005,37.3733,37.4135,123056.0
2015-12-03 15:30:00,55.87,55.94,55.74,55.94,192675.0,37.4135,37.4604,37.3264,37.4604,192675.0
2015-12-03 15:35:00,55.94,56.27,55.8,56.17,221666.0,37.4604,37.6813,37.3666,37.6144,221666.0
2015-12-03 15:40:00,56.18,56.26,56.04,56.25,206213.0,37.6211,37.6747,37.5273,37.668,206213.0
2015-12-03 15:45:00,56.25,56.25,56.07,56.14,216297.0,37.668,37.668,37.5474,37.5943,216297.0
2015-12-03 15:50:00,56.13,56.19,56.0,56.15,191538.0,37.5876,37.6278,37.5005,37.601,191538.0
2015-12-03 15:55:00,56.14,56.18,56.03,56.15,460515.0,37.5943,37.6211,37.5206,37.601,460515.0
2015-12-04 09:30:00,56.5,56.7,56.25,56.47,126718.0,37.8354,37.9693,37.668,37.8153,126718.0
2015-12-04 09:35:00,56.47,56.49,56.2,56.23,129099.0,37.8153,37.8287,37.6345,37.6546,129099.0
2015-12-04 09:40:00,56.24,56.47,56.23,56.44,101617.0,37.6613,37.8153,37.6546,37.7952,101617.0
2015-12-04 09:45:00,56.45,56.79,56.44,56.72,139320.0,37.8019,38.0296,37.7952,37.9827,139320.0
2015-12-04 09:50:00,56.71,56.84,56.71,56.76,84617.0,37.976,38.0631,37.976,38.0095,84617.0
2015-12-04 09:55:00,56.75,56.79,56.49,56.54,64189.0,38.0028,38.0296,37.8287,37.8622,64189.0
2015-12-04 10:00:00,56.55,56.67,56.5,56.6,62545.0,37.8689,37.9492,37.8354,37.9023,62545.0
2015-12-04 10:05:00,56.6,56.61,56.42,56.56,91918.0,37.9023,37.909,37.7818,37.8755,91918.0
2015-12-04 10:10:00,56.57,56.67,56.46,56.55,117892.0,37.8822,37.9492,37.8086,37.8689,117892.0
2015-12-04 10:15:00,56.54,56.57,56.44,56.5,62189.0,37.8622,37.8822,37.7952,37.8354,62189.0
2015-12-04 10:20:00,56.52,56.66,56.5,56.61,76980.0,37.8488,37.9425,37.8354,37.909,76980.0
2015-12-04 10:25:00,56.61,56.73,56.54,56.54,53341.0,37.909,37.9894,37.8622,37.8622,53341.0
2015-12-04 10:30:00,56.55,56.56,56.4,56.43,71445.0,37.8689,37.8755,37.7684,37.7885,71445.0
2015-12-04 10:35:00,56.43,56.61,56.43,56.61,59321.0,37.7885,37.909,37.7885,37.909,59321.0
2015-12-04 10:40:00,56.61,56.7,56.56,56.57,72325.0,37.909,37.9693,37.8755,37.8822,72325.0
2015-12-04 10:45:00,56.57,56.63,56.53,56.6,56933.0,37.8822,37.9224,37.8555,37.9023,56933.0
2015-12-04 10:50:00,56.6,56.67,56.51,56.51,65496.0,37.9023,37.9492,37.8421,37.8421,65496.0
2015-12-04 10:55:00,56.51,56.75,56.48,56.73,95919.0,37.8421,38.0028,37.822,37.9894,95919.0
2015-12-04 11:00:00,56.75,56.77,56.58,56.63,40011.0,38.0028,38.0162,37.8889,37.9224,40011.0
2015-12-04 11:05:00,56.64,56.7,56.54,56.55,75016.0,37.9291,37.9693,37.8622,37.8689,75016.0
2015-12-04 11:10:00,56.54,56.67,56.49,56.57,51288.0,37.8622,37.9492,37.8287,37.8822,51288.0
2015-12-04 11:15:00,56.56,56.61,56.5,56.58,32264.0,37.8755,37.909,37.8354,37.8889,32264.0
2015-12-04 11:20:00,56.58,56.72,56.56,56.66,37564.0,37.8889,37.9827,37.8755,37.9425,37564.0
2015-12-04 11:25:00,56.68,56.77,56.5,56.53,38839.0,37.9559,38.0162,37.8354,37.8555,38839.0
2015-12-04 11:30:00,56.52,56.61,56.49,56.6,34153.0,37.8488,37.909,37.8287,37.9023,34153.0
2015-12-04 11:35:00,56.61,56.65,56.53,56.57,33333.0,37.909,37.9358,37.8555,37.8822,33333.0
2015-12-04 11:40:00,56.56,56.57,56.45,56.5,47343.0,37.8755,37.8822,37.8019,37.8354,47343.0
2015-12-04 11:45:00,56.51,56.53,56.39,56.42,53353.0,37.8421,37.8555,37.7617,37.7818,53353.0
2015-12-04 11:50:00,56.43,56.49,56.4,56.43,35320.0,37.7885,37.8287,37.7684,37.7885,35320.0
2015-12-04 11:55:00,56.43,56.55,56.41,56.54,43341.0,37.7885,37.8689,37.7751,37.8622,43341.0
2015-12-04 12:00:00,56.55,56.55,56.44,56.44,35443.0,37.8689,37.8689,37.7952,37.7952,35443.0
2015-12-04 12:05:00,56.45,56.58,56.42,56.54,34895.0,37.8019,37.8889,37.7818,37.8622,34895.0
2015-12-04 12:10:00,56.53,56.68,56.48,56.63,55247.0,37.8555,37.9559,37.822,37.9224,55247.0
2015-12-04 12:15:00,56.62,56.64,56.46,56.47,39930.0,37.9157,37.9291,37.8086,37.8153,39930.0
2015-12-04 12:20:00,56.46,56.6,56.46,56.59,35021.0,37.8086,37.9023,37.8086,37.8956,35021.0
2015-12-04 12:25:00,56.59,56.64,56.48,56.54,36551.0,37.8956,37.9291,37.822,37.8622,36551.0
2015-12-04 12:30:00,56.54,56.8,56.52,56.78,48339.0,37.8622,38.0363,37.8488,38.0229,48339.0
2015-12-04 12:35:00,56.78,56.89,56.76,56.88,45919.0,38.0229,38.0965,38.0095,38.0898,45919.0
2015-12-04 12:40:00,56.89,57.12,56.87,57.09,65539.0,38.0965,38.2506,38.0831,38.2305,65539.0
2015-12-04 12:45:00,57.08,57.1,57.0,57.08,40161.0,38.2238,38.2372,38.1702,38.2238,40161.0
2015-12-04 12:50:00,57.08,57.12,56.99,56.99,51455.0,38.2238,38.2506,38.1635,38.1635,51455.0
2015-12-04 12:55:00,56.99,57.13,56.97,57.11,53743.0,38.1635,38.2573,38.1501,38.2439,53743.0
2015-12-04 13:00:00,57.11,57.16,57.06,57.08,56149.0,38.2439,38.2773,38.2104,38.2238,56149.0
2015-12-04 13:05:00,57.09,57.19,57.05,57.13,82855.0,38.2305,38.2974,38.2037,38.2573,82855.0
2015-12-04 13:10:00,57.12,57.16,56.96,57.05,121680.0,38.2506,38.2773,38.1434,38.2037,121680.0
2015-12-04 13:15:00,57.05,57.1,56.99,57.02,71167.0,38.2037,38.2372,38.1635,38.1836,71167.0
2015-12-04 13:20:00,57.02,57.08,57.0,57.03,53191.0,38.1836,38.2238,38.1702,38.1903,53191.0
2015-12-04 13:25:00,57.03,57.09,57.02,57.05,54778.0,38.1903,38.2305,38.1836,38.2037,54778.0
2015-12-04 13:30:00,57.07,57.07,56.99,57.0,42017.0,38.2171,38.2171,38.1635,38.1702,42017.0
2015-12-04 13:35:00,56.99,57.09,56.97,57.09,25706.0,38.1635,38.2305,38.1501,38.2305,25706.0
2015-12-04 13:40:00,57.09,57.17,57.06,57.16,35703.0,38.2305,38.284,38.2104,38.2773,35703.0
2015-12-04 13:45:00,57.16,57.16,57.09,57.13,37501.0,38.2773,38.2773,38.2305,38.2573,37501.0
2015-12-04 13:50:00,57.12,57.29,57.11,57.29,52198.0,38.2506,38.3644,38.2439,38.3644,52198.0
2015-12-04 13:55:00,57.29,57.3,57.21,57.22,37154.0,38.3644,38.3711,38.3108,38.3175,37154.0
2015-12-04 14:00:00,57.23,57.25,57.18,57.23,34791.0,38.3242,38.3376,38.2907,38.3242,34791.0
2015-12-04 14:05:00,57.23,57.23,57.12,57.15,45961.0,38.3242,38.3242,38.2506,38.2706,45961.0
2015-12-04 14:10:00,57.16,57.19,57.14,57.18,38537.0,38.2773,38.2974,38.2639,38.2907,38537.0
2015-12-04 14:15:00,57.18,57.21,57.11,57.11,40761.0,38.2907,38.3108,38.2439,38.2439,40761.0
2015-12-04 14:20:00,57.1,57.14,56.93,57.0,72135.0,38.2372,38.2639,38.1233,38.1702,72135.0
2015-12-04 14:25:00,56.99,57.14,56.92,57.13,101929.0,38.1635,38.2639,38.1166,38.2573,101929.0
2015-12-04 14:30:00,57.14,57.17,57.09,57.11,42001.0,38.2639,38.284,38.2305,38.2439,42001.0
2015-12-04 14:35:00,57.1,57.19,57.09,57.15,45219.0,38.2372,38.2974,38.2305,38.2706,45219.0
2015-12-04 14:40:00,57.15,57.21,57.09,57.21,55176.0,38.2706,38.3108,38.2305,38.3108,55176.0
2015-12-04 14:45:00,57.21,57.29,57.16,57.28,53624.0,38.3108,38.3644,38.2773,38.3577,53624.0
2015-12-04 14:50:00,57.28,57.34,57.26,57.28,64488.0,38.3577,38.3979,38.3443,38.3577,64488.0
2015-12-04 14:55:00,57.29,57.37,57.28,57.36,65356.0,38.3644,38.418,38.3577,38.4113,65356.0
2015-12-04 15:00:00,57.35,57.37,57.26,57.31,62627.0,38.4046,38.418,38.3443,38.3778,62627.0
2015-12-04 15:05:00,57.31,57.43,57.29,57.43,94121.0,38.3778,38.4581,38.3644,38.4581,94121.0
2015-12-04 15:10:00,57.42,57.48,57.39,57.46,72315.0,38.4514,38.4916,38.4314,38.4782,72315.0
2015-12-04 15:15:00,57.46,57.48,57.42,57.46,68214.0,38.4782,38.4916,38.4514,38.4782,68214.0
2015-12-04 15:20:00,57.46,57.48,57.28,57.29,82995.0,38.4782,38.4916,38.3577,38.3644,82995.0
2015-12-04 15:25:00,57.29,57.3,57.21,57.3,82540.0,38.3644,38.3711,38.3108,38.3711,82540.0
2015-12-04 15:30:00,57.3,57.31,57.15,57.22,102096.0,38.3711,38.3778,38.2706,38.3175,102096.0
2015-12-04 15:35:00,57.22,57.23,57.12,57.16,78342.0,38.3175,38.3242,38.2506,38.2773,78342.0
2015-12-04 15:40:00,57.15,57.24,57.12,57.19,114314.0,38.2706,38.3309,38.2506,38.2974,114314.0
2015-12-04 15:45:00,57.19,57.21,57.1,57.15,142438.0,38.2974,38.3108,38.2372,38.2706,142438.0
2015-12-04 15:50:00,57.15,57.18,57.08,57.12,178050.0,38.2706,38.2907,38.2238,38.2506,178050.0
2015-12-04 15:55:00,57.12,57.28,57.08,57.19,462618.0,38.2506,38.3577,38.2238,38.2974,462618.0
2015-12-07 09:30:00,57.9,57.99,57.27,57.27,206783.0,38.7729,38.8332,38.351,38.351,206783.0
2015-12-07 09:35:00,57.3,57.43,57.21,57.31,122841.0,38.3711,38.4581,38.3108,38.3778,122841.0
2015-12-07 09:40:00,57.3,57.33,56.94,57.07,113186.0,38.3711,38.3912,38.13,38.2171,113186.0
2015-12-07 09:45:00,57.06,57.07,56.63,56.83,154558.0,38.2104,38.2171,37.9224,38.0564,154558.0
2015-12-07 09:50:00,56.83,56.85,56.6,56.63,134595.0,38.0564,38.0697,37.9023,37.9224,134595.0
2015-12-07 09:55:00,56.63,56.83,56.6,56.7,81292.0,37.9224,38.0564,37.9023,37.9693,81292.0
2015-12-07 10:00:00,56.69,56.71,56.35,56.38,163633.0,37.9626,37.976,37.7349,37.755,163633.0
2015-12-07 10:05:00,56.37,56.38,56.17,56.3,205889.0,37.7483,37.755,37.6144,37.7014,205889.0
2015-12-07 10:10:00,56.3,56.46,56.24,56.37,63270.0,37.7014,37.8086,37.6613,37.7483,63270.0
2015-12-07 10:15:00,56.35,56.71,56.34,56.52,126149.0,37.7349,37.976,37.7282,37.8488,126149.0
2015-12-07 10:20:00,56.52,56.52,56.27,56.3,96371.0,37.8488,37.8488,37.6813,37.7014,96371.0
2015-12-07 10:25:00,56.31,56.35,56.18,56.19,68187.0,37.7081,37.7349,37.6211,37.6278,68187.0
2015-12-07 10:30:00,56.2,56.31,56.12,56.22,57520.0,37.6345,37.7081,37.5809,37.6479,57520.0
2015-12-07 10:35:00,56.23,56.31,56.19,56.25,83606.0,37.6546,37.7081,37.6278,37.668,83606.0
2015-12-07 10:40:00,56.25,56.26,56.17,56.22,64305.0,37.668,37.6747,37.6144,37.6479,64305.0
2015-12-07 10:45:00,56.22,56.27,56.18,56.24,62077.0,37.6479,37.6813,37.6211,37.6613,62077.0
2015-12-07 10:50:00,56.23,56.33,56.14,56.32,87889.0,37.6546,37.7215,37.5943,37.7148,87889.0
2015-12-07 10:55:00,56.3,56.36,56.27,56.31,62041.0,37.7014,37.7416,37.6813,37.7081,62041.0
2015-12-07 11:00:00,56.29,56.31,56.24,56.29,61721.0,37.6947,37.7081,37.6613,37.6947,61721.0
2015-12-07 11:05:00,56.3,56.32,56.24,56.25,77693.0,37.7014,37.7148,37.6613,37.668,77693.0
2015-12-07 11:10:00,56.24,56.26,56.05,56.06,86268.0,37.6613,37.6747,37.534,37.5407,86268.0
2015-12-07 11:15:00,56.06,56.07,55.95,55.98,58425.0,37.5407,37.5474,37.4671,37.4872,58425.0
2015-12-07 11:20:00,55.99,56.0,55.87,55.89,73647.0,37.4938,37.5005,37.4135,37.4269,73647.0
2015-12-07 11:25:00,55.87,55.92,55.76,55.82,86560.0,37.4135,37.447,37.3398,37.38,86560.0
2015-12-07 11:30:00,55.81,56.11,55.8,56.09,59658.0,37.3733,37.5742,37.3666,37.5608,59658.0
2015-12-07 11:35:00,56.09,56.09,55.93,56.08,54105.0,37.5608,37.5608,37.4537,37.5541,54105.0
2015-12-07 11:40:00,56.07,56.15,56.04,56.06,53955.0,37.5474,37.601,37.5273,37.5407,53955.0
2015-12-07 11:45:00,56.06,56.06,55.96,56.02,92961.0,37.5407,37.5407,37.4738,37.5139,92961.0
2015-12-07 11:50:00,56.02,56.16,56.01,56.13,80755.0,37.5139,37.6077,37.5072,37.5876,80755.0
2015-12-07 11:55:00,56.12,56.14,56.1,56.13,52566.0,37.5809,37.5943,37.5675,37.5876,52566.0
2015-12-07 12:00:00,56.14,56.14,56.02,56.06,42280.0,37.5943,37.5943,37.5139,37.5407,42280.0
2015-12-07 12:05:00,56.06,56.12,56.06,56.07,49362.0,37.5407,37.5809,37.5407,37.5474,49362.0
2015-12-07 12:10:00,56.08,56.16,56.07,56.12,66335.0,37.5541,37.6077,37.5474,37.5809,66335.0
2015-12-07 12:15:00,56.12,56.16,56.09,56.13,36988.0,37.5809,37.6077,37.5608,37.5876,36988.0
2015-12-07 12:20:00,56.12,56.15,56.1,56.14,69913.0,37.5809,37.601,37.5675,37.5943,69913.0
2015-12-07 12:25:00,56.14,56.16,56.07,56.09,52677.0,37.5943,37.6077,37.5474,37.5608,52677.0
2015-12-07 12:30:00,56.09,56.09,56.04,56.05,27721.0,37.5608,37.5608,37.5273,37.534,27721.0
2015-12-07 12:35:00,56.05,56.06,56.0,56.02,49227.0,37.534,37.5407,37.5005,37.5139,49227.0
2015-12-07 12:40:00,56.02,56.02,55.93,55.93,42530.0,37.5139,37.5139,37.4537,37.4537,42530.0
2015-12-07 12:45:00,55.93,55.95,55.89,55.89,40557.0,37.4537,37.4671,37.4269,37.4269,40557.0
2015-12-07 12:50:00,55.89,55.93,55.85,55.93,50859.0,37.4269,37.4537,37.4001,37.4537,50859.0
2015-12-07 12:55:00,55.93,55.93,55.84,55.86,49647.0,37.4537,37.4537,37.3934,37.4068,49647.0
2015-12-07 13:00:00,55.87,55.87,55.84,55.85,38807.0,37.4135,37.4135,37.3934,37.4001,38807.0
2015-12-07 13:05:00,55.85,56.12,55.84,56.12,96770.0,37.4001,37.5809,37.3934,37.5809,96770.0
2015-12-07 13:10:00,56.11,56.15,55.98,56.0,76786.0,37.5742,37.601,37.4872,37.5005,76786.0
2015-12-07 13:15:00,56.01,56.14,56.0,56.1,91359.0,37.5072,37.5943,37.5005,37.5675,91359.0
2015-12-07 13:20:00,56.1,56.11,56.03,56.1,85186.0,37.5675,37.5742,37.5206,37.5675,85186.0
2015-12-07 13:25:00,56.1,56.14,56.05,56.13,89697.0,37.5675,37.5943,37.534,37.5876,89697.0
2015-12-07 13:30:00,56.12,56.16,56.1,56.15,78697.0,37.5809,37.6077,37.5675,37.601,78697.0
2015-12-07 13:35:00,56.15,56.4,56.15,56.32,108336.0,37.601,37.7684,37.601,37.7148,108336.0
2015-12-07 13:40:00,56.31,56.32,56.08,56.1,63535.0,37.7081,37.7148,37.5541,37.5675,63535.0
2015-12-07 13:45:00,56.09,56.18,56.07,56.14,61019.0,37.5608,37.6211,37.5474,37.5943,61019.0
2015-12-07 13:50:00,56.13,56.17,56.07,56.07,55754.0,37.5876,37.6144,37.5474,37.5474,55754.0
2015-12-07 13:55:00,56.06,56.21,56.06,56.21,52936.0,37.5407,37.6412,37.5407,37.6412,52936.0
2015-12-07 14:00:00,56.21,56.22,56.11,56.19,68278.0,37.6412,37.6479,37.5742,37.6278,68278.0
2015-12-07 14:05:00,56.19,56.21,56.11,56.15,81858.0,37.6278,37.6412,37.5742,37.601,81858.0
2015-12-07 14:10:00,56.14,56.15,56.09,56.11,45290.0,37.5943,37.601,37.5608,37.5742,45290.0
2015-12-07 14:15:00,56.11,56.14,56.09,56.14,54004.0,37.5742,37.5943,37.5608,37.5943,54004.0
2015-12-07 14:20:00,56.14,56.2,56.06,56.09,100038.0,37.5943,37.6345,37.5407,37.5608,100038.0
2015-12-07 14:25:00,56.09,56.13,56.05,56.07,93096.0,37.5608,37.5876,37.534,37.5474,93096.0
2015-12-07 14:30:00,56.08,56.18,56.03,56.07,70913.0,37.5541,37.6211,37.5206,37.5474,70913.0
2015-12-07 14:35:00,56.08,56.1,56.04,56.07,61783.0,37.5541,37.5675,37.5273,37.5474,61783.0
2015-12-07 14:40:00,56.07,56.1,56.0,56.0,47874.0,37.5474,37.5675,37.5005,37.5005,47874.0
2015-12-07 14:45:00,56.01,56.04,55.99,56.03,52610.0,37.5072,37.5273,37.4938,37.5206,52610.0
2015-12-07 14:50:00,56.02,56.06,56.0,56.04,64578.0,37.5139,37.5407,37.5005,37.5273,64578.0
2015-12-07 14:55:00,56.04,56.05,55.93,55.94,66127.0,37.5273,37.534,37.4537,37.4604,66127.0
2015-12-07 15:00:00,55.93,55.97,55.89,55.93,62528.0,37.4537,37.4805,37.4269,37.4537,62528.0
2015-12-07 15:05:00,55.93,56.04,55.88,55.97,56531.0,37.4537,37.5273,37.4202,37.4805,56531.0
2015-12-07 15:10:00,55.97,55.98,55.88,55.89,60272.0,37.4805,37.4872,37.4202,37.4269,60272.0
2015-12-07 15:15:00,55.89,55.94,55.86,55.9,100083.0,37.4269,37.4604,37.4068,37.4336,100083.0
2015-12-07 15:20:00,55.9,56.12,55.9,56.07,80795.0,37.4336,37.5809,37.4336,37.5474,80795.0
2015-12-07 15:25:00,56.07,56.1,56.03,56.09,73562.0,37.5474,37.5675,37.5206,37.5608,73562.0
2015-12-07 15:30:00,56.1,56.26,56.1,56.21,140377.0,37.5675,37.6747,37.5675,37.6412,140377.0
2015-12-07 15:35:00,56.22,56.24,56.11,56.15,154071.0,37.6479,37.6613,37.5742,37.601,154071.0
2015-12-07 15:40:00,56.16,56.22,56.12,56.22,103095.0,37.6077,37.6479,37.5809,37.6479,103095.0
2015-12-07 15:45:00,56.23,56.42,56.22,56.35,127039.0,37.6546,37.7818,37.6479,37.7349,127039.0
2015-12-07 15:50:00,56.34,56.35,56.26,56.34,89433.0,37.7282,37.7349,37.6747,37.7282,89433.0
2015-12-07 15:55:00,56.35,56.36,56.2,56.28,293585.0,37.7349,37.7416,37.6345,37.688,293585.0
2015-12-08 09:30:00,55.56,56.09,55.51,55.84,236789.0,37.2059,37.5608,37.1724,37.3934,236789.0
2015-12-08 09:35:00,55.84,56.01,55.72,55.88,112449.0,37.3934,37.5072,37.313,37.4202,112449.0
2015-12-08 09:40:00,55.88,56.13,55.78,56.12,190458.0,37.4202,37.5876,37.3532,37.5809,190458.0
2015-12-08 09:45:00,56.14,56.62,56.09,56.58,108442.0,37.5943,37.9157,37.5608,37.8889,108442.0
2015-12-08 09:50:00,56.57,56.59,56.27,56.4,49395.0,37.8822,37.8956,37.6813,37.7684,49395.0
2015-12-08 09:55:00,56.4,56.68,56.21,56.22,75809.0,37.7684,37.9559,37.6412,37.6479,75809.0
2015-12-08 10:00:00,56.22,56.43,56.22,56.39,77596.0,37.6479,37.7885,37.6479,37.7617,77596.0
2015-12-08 10:05:00,56.37,56.39,56.29,56.37,37985.0,37.7483,37.7617,37.6947,37.7483,37985.0
2015-12-08 10:10:00,56.37,56.4,56.34,56.4,61693.0,37.7483,37.7684,37.7282,37.7684,61693.0
2015-12-08 10:15:00,56.39,56.41,56.15,56.15,46656.0,37.7617,37.7751,37.601,37.601,46656.0
2015-12-08 10:20:00,56.15,56.2,56.05,56.12,66105.0,37.601,37.6345,37.534,37.5809,66105.0
2015-12-08 10:25:00,56.13,56.17,56.07,56.13,31896.0,37.5876,37.6144,37.5474,37.5876,31896.0
2015-12-08 10:30:00,56.13,56.39,56.03,56.36,47836.0,37.5876,37.7617,37.5206,37.7416,47836.0
2015-12-08 10:35:00,56.36,56.37,56.23,56.25,44655.0,37.7416,37.7483,37.6546,37.668,44655.0
2015-12-08 10:40:00,56.26,56.42,56.26,56.33,53201.0,37.6747,37.7818,37.6747,37.7215,53201.0
2015-12-08 10:45:00,56.34,56.4,56.23,56.25,60828.0,37.7282,37.7684,37.6546,37.668,60828.0
2015-12-08 10:50:00,56.25,56.29,56.13,56.29,63074.0,37.668,37.6947,37.5876,37.6947,63074.0
2015-12-08 10:55:00,56.28,56.33,56.19,56.23,73672.0,37.688,37.7215,37.6278,37.6546,73672.0
2015-12-08 11:00:00,56.23,56.5,56.22,56.47,113460.0,37.6546,37.8354,37.6479,37.8153,113460.0
2015-12-08 11:05:00,56.49,56.54,56.44,56.49,65532.0,37.8287,37.8622,37.7952,37.8287,65532.0
2015-12-08 11:10:00,56.5,56.5,56.33,56.38,50351.0,37.8354,37.8354,37.7215,37.755,50351.0
2015-12-08 11:15:00,56.38,56.44,56.28,56.36,55417.0,37.755,37.7952,37.688,37.7416,55417.0
2015-12-08 11:20:00,56.37,56.45,56.16,56.18,41429.0,37.7483,37.8019,37.6077,37.6211,41429.0
2015-12-08 11:25:00,56.17,56.26,56.12,56.16,129427.0,37.6144,37.6747,37.5809,37.6077,129427.0
2015-12-08 11:30:00,56.16,56.16,56.01,56.04,37690.0,37.6077,37.6077,37.5072,37.5273,37690.0
2015-12-08 11:35:00,56.02,56.1,55.98,56.0,40378.0,37.5139,37.5675,37.4872,37.5005,40378.0
2015-12-08 11:40:00,56.0,56.12,55.99,56.06,77215.0,37.5005,37.5809,37.4938,37.5407,77215.0
2015-12-08 11:45:00,56.06,56.1,56.0,56.04,32716.0,37.5407,37.5675,37.5005,37.5273,32716.0
2015-12-08 11:50:00,56.04,56.1,55.92,56.08,37693.0,37.5273,37.5675,37.447,37.5541,37693.0
2015-12-08 11:55:00,56.07,56.13,56.05,56.06,35445.0,37.5474,37.5876,37.534,37.5407,35445.0
2015-12-08 12:00:00,56.06,56.08,55.94,55.94,63068.0,37.5407,37.5541,37.4604,37.4604,63068.0
2015-12-08 12:05:00,55.94,56.08,55.93,56.04,31196.0,37.4604,37.5541,37.4537,37.5273,31196.0
2015-12-08 12:10:00,56.02,56.04,55.97,55.97,24495.0,37.5139,37.5273,37.4805,37.4805,24495.0
2015-12-08 12:15:00,55.96,55.98,55.81,55.82,52535.0,37.4738,37.4872,37.3733,37.38,52535.0
2015-12-08 12:20:00,55.81,55.95,55.8,55.94,37354.0,37.3733,37.4671,37.3666,37.4604,37354.0
2015-12-08 12:25:00,55.95,56.04,55.92,55.92,40774.0,37.4671,37.5273,37.447,37.447,40774.0
2015-12-08 12:30:00,55.92,55.96,55.85,55.9,43027.0,37.447,37.4738,37.4001,37.4336,43027.0
2015-12-08 12:35:00,55.9,56.07,55.89,56.03,28298.0,37.4336,37.5474,37.4269,37.5206,28298.0
2015-12-08 12:40:00,56.04,56.08,55.99,56.03,24970.0,37.5273,37.5541,37.4938,37.5206,24970.0
2015-12-08 12:45:00,56.01,56.04,55.85,55.92,55868.0,37.5072,37.5273,37.4001,37.447,55868.0
2015-12-08 12:50:00,55.92,56.05,55.91,55.99,36002.0,37.447,37.534,37.4403,37.4938,36002.0
2015-12-08 12:55:00,55.99,56.09,55.98,56.06,34730.0,37.4938,37.5608,37.4872,37.5407,34730.0
2015-12-08 13:00:00,56.07,56.15,56.03,56.08,31932.0,37.5474,37.601,37.5206,37.5541,31932.0
2015-12-08 13:05:00,56.09,56.12,56.05,56.09,36588.0,37.5608,37.5809,37.534,37.5608,36588.0
2015-12-08 13:10:00,56.08,56.13,56.03,56.04,29392.0,37.5541,37.5876,37.5206,37.5273,29392.0
2015-12-08 13:15:00,56.03,56.04,55.93,55.93,28988.0,37.5206,37.5273,37.4537,37.4537,28988.0
2015-12-08 13:20:00,55.92,55.96,55.86,55.86,25500.0,37.447,37.4738,37.4068,37.4068,25500.0
2015-12-08 13:25:00,55.87,56.03,55.86,55.97,34644.0,37.4135,37.5206,37.4068,37.4805,34644.0
2015-12-08 13:30:00,55.97,56.09,55.97,56.06,28307.0,37.4805,37.5608,37.4805,37.5407,28307.0
2015-12-08 13:35:00,56.08,56.14,56.04,56.04,143509.0,37.5541,37.5943,37.5273,37.5273,143509.0
2015-12-08 13:40:00,56.05,56.05,55.99,56.02,29221.0,37.534,37.534,37.4938,37.5139,29221.0
2015-12-08 13:45:00,56.01,56.07,55.96,55.98,154969.0,37.5072,37.5474,37.4738,37.4872,154969.0
2015-12-08 13:50:00,55.98,56.05,55.95,56.04,55172.0,37.4872,37.534,37.4671,37.5273,55172.0
2015-12-08 13:55:00,56.04,56.04,55.98,56.01,34851.0,37.5273,37.5273,37.4872,37.5072,34851.0
2015-12-08 14:00:00,56.02,56.16,55.99,56.13,55714.0,37.5139,37.6077,37.4938,37.5876,55714.0
2015-12-08 14:05:00,56.13,56.17,56.08,56.15,50485.0,37.5876,37.6144,37.5541,37.601,50485.0
2015-12-08 14:10:00,56.13,56.27,56.13,56.26,60846.0,37.5876,37.6813,37.5876,37.6747,60846.0
2015-12-08 14:15:00,56.27,56.53,56.26,56.45,324509.0,37.6813,37.8555,37.6747,37.8019,324509.0
2015-12-08 14:20:00,56.44,56.67,56.43,56.6,264571.0,37.7952,37.9492,37.7885,37.9023,264571.0
2015-12-08 14:25:00,56.57,56.63,56.52,56.6,89532.0,37.8822,37.9224,37.8488,37.9023,89532.0
2015-12-08 14:30:00,56.61,56.62,56.47,56.47,53148.0,37.909,37.9157,37.8153,37.8153,53148.0
2015-12-08 14:35:00,56.47,56.61,56.46,56.58,107270.0,37.8153,37.909,37.8086,37.8889,107270.0
2015-12-08 14:40:00,56.58,56.6,56.51,56.54,68638.0,37.8889,37.9023,37.8421,37.8622,68638.0
2015-12-08 14:45:00,56.54,56.66,56.53,56.64,89479.0,37.8622,37.9425,37.8555,37.9291,89479.0
2015-12-08 14:50:00,56.65,56.87,56.64,56.86,231669.0,37.9358,38.0831,37.9291,38.0764,231669.0
2015-12-08 14:55:00,56.85,56.86,56.69,56.71,87582.0,38.0697,38.0764,37.9626,37.976,87582.0
2015-12-08 15:00:00,56.71,56.72,56.58,56.71,73164.0,37.976,37.9827,37.8889,37.976,73164.0
2015-12-08 15:05:00,56.72,56.74,56.59,56.7,54683.0,37.9827,37.9961,37.8956,37.9693,54683.0
2015-12-08 15:10:00,56.7,56.7,56.58,56.62,63183.0,37.9693,37.9693,37.8889,37.9157,63183.0
2015-12-08 15:15:00,56.61,56.62,56.55,56.58,63240.0,37.909,37.9157,37.8689,37.8889,63240.0
2015-12-08 15:20:00,56.57,56.67,56.55,56.63,86838.0,37.8822,37.9492,37.8689,37.9224,86838.0
2015-12-08 15:25:00,56.63,56.64,56.55,56.56,64999.0,37.9224,37.9291,37.8689,37.8755,64999.0
2015-12-08 15:30:00,56.56,56.65,56.51,56.62,142370.0,37.8755,37.9358,37.8421,37.9157,142370.0
2015-12-08 15:35:00,56.61,56.74,56.59,56.62,106801.0,37.909,37.9961,37.8956,37.9157,106801.0
2015-12-08 15:40:00,56.63,56.7,56.53,56.7,131736.0,37.9224,37.9693,37.8555,37.9693,131736.0
2015-12-08 15:45:00,56.69,56.8,56.61,56.8,113556.0,37.9626,38.0363,37.909,38.0363,113556.0
2015-12-08 15:50:00,56.8,56.87,56.74,56.78,194444.0,38.0363,38.0831,37.9961,38.0229,194444.0
2015-12-08 15:55:00,56.77,56.78,56.65,56.69,206517.0,38.0162,38.0229,37.9358,37.9626,206517.0
2015-12-09 09:30:00,56.28,56.8,56.25,56.56,178897.0,37.688,38.0363,37.668,37.8755,178897.0
2015-12-09 09:35:00,56.55,56.92,56.53,56.87,87824.0,37.8689,38.1166,37.8555,38.0831,87824.0
2015-12-09 09:40:00,56.88,57.34,56.85,57.07,116628.0,38.0898,38.3979,38.0697,38.2171,116628.0
2015-12-09 09:45:00,57.07,57.08,56.81,56.92,65177.0,38.2171,38.2238,38.043,38.1166,65177.0
2015-12-09 09:50:00,56.91,56.99,56.84,56.87,52439.0,38.1099,38.1635,38.0631,38.0831,52439.0
2015-12-09 09:55:00,56.84,56.84,56.53,56.55,59815.0,38.0631,38.0631,37.8555,37.8689,59815.0
2015-12-09 10:00:00,56.55,56.71,56.55,56.65,46787.0,37.8689,37.976,37.8689,37.9358,46787.0
2015-12-09 10:05:00,56.66,56.75,56.6,56.71,34312.0,37.9425,38.0028,37.9023,37.976,34312.0
2015-12-09 10:10:00,56.73,57.03,56.73,56.87,54014.0,37.9894,38.1903,37.9894,38.0831,54014.0
2015-12-09 10:15:00,56.89,57.03,56.84,56.94,69998.0,38.0965,38.1903,38.0631,38.13,69998.0
2015-12-09 10:20:00,56.94,56.97,56.84,56.9,50630.0,38.13,38.1501,38.0631,38.1032,50630.0
2015-12-09 10:25:00,56.9,56.92,56.8,56.88,54355.0,38.1032,38.1166,38.0363,38.0898,54355.0
2015-12-09 10:30:00,56.9,57.3,56.89,57.24,56615.0,38.1032,38.3711,38.0965,38.3309,56615.0
2015-12-09 10:35:00,57.25,57.33,57.21,57.27,34355.0,38.3376,38.3912,38.3108,38.351,34355.0
2015-12-09 10:40:00,57.27,57.32,57.24,57.28,44332.0,38.351,38.3845,38.3309,38.3577,44332.0
2015-12-09 10:45:00,57.28,57.43,57.27,57.29,65208.0,38.3577,38.4581,38.351,38.3644,65208.0
2015-12-09 10:50:00,57.29,57.44,57.29,57.32,62628.0,38.3644,38.4648,38.3644,38.3845,62628.0
2015-12-09 10:55:00,57.32,57.37,57.26,57.35,70860.0,38.3845,38.418,38.3443,38.4046,70860.0
2015-12-09 11:00:00,57.34,57.37,57.23,57.26,90300.0,38.3979,38.418,38.3242,38.3443,90300.0
2015-12-09 11:05:00,57.27,57.32,57.16,57.17,101301.0,38.351,38.3845,38.2773,38.284,101301.0
2015-12-09 11:10:00,57.17,57.29,57.09,57.09,120056.0,38.284,38.3644,38.2305,38.2305,120056.0
2015-12-09 11:15:00,57.09,57.1,56.89,56.93,80214.0,38.2305,38.2372,38.0965,38.1233,80214.0
2015-12-09 11:20:00,56.93,56.93,56.8,56.82,61653.0,38.1233,38.1233,38.0363,38.0497,61653.0
2015-12-09 11:25:00,56.83,57.0,56.8,57.0,66429.0,38.0564,38.1702,38.0363,38.1702,66429.0
2015-12-09 11:30:00,56.99,57.1,56.91,56.93,57600.0,38.1635,38.2372,38.1099,38.1233,57600.0
2015-12-09 11:35:00,56.92,56.94,56.79,56.84,37014.0,38.1166,38.13,38.0296,38.0631,37014.0
2015-12-09 11:40:00,56.84,56.94,56.8,56.81,50634.0,38.0631,38.13,38.0363,38.043,50634.0
2015-12-09 11:45:00,56.81,56.85,56.65,56.75,55863.0,38.043,38.0697,37.9358,38.0028,55863.0
2015-12-09 11:50:00,56.75,56.82,56.73,56.78,55611.0,38.0028,38.0497,37.9894,38.0229,55611.0
2015-12-09 11:55:00,56.79,56.79,56.68,56.73,81647.0,38.0296,38.0296,37.9559,37.9894,81647.0
2015-12-09 12:00:00,56.74,56.84,56.56,56.58,89839.0,37.9961,38.0631,37.8755,37.8889,89839.0
2015-12-09 12:05:00,56.57,56.58,56.48,56.53,36531.0,37.8822,37.8889,37.822,37.8555,36531.0
2015-12-09 12:10:00,56.53,56.67,56.51,56.55,57471.0,37.8555,37.9492,37.8421,37.8689,57471.0
2015-12-09 12:15:00,56.53,56.58,56.36,56.36,48037.0,37.8555,37.8889,37.7416,37.7416,48037.0
2015-12-09 12:20:00,56.36,56.39,56.28,56.3,86953.0,37.7416,37.7617,37.688,37.7014,86953.0
2015-12-09 12:25:00,56.28,56.3,56.15,56.21,103564.0,37.688,37.7014,37.601,37.6412,103564.0
2015-12-09 12:30:00,56.2,56.2,56.08,56.13,63928.0,37.6345,37.6345,37.5541,37.5876,63928.0
2015-12-09 12:35:00,56.12,56.16,56.0,56.02,51165.0,37.5809,37.6077,37.5005,37.5139,51165.0
2015-12-09 12:40:00,56.03,56.09,55.92,56.07,87311.0,37.5206,37.5608,37.447,37.5474,87311.0
2015-12-09 12:45:00,56.07,56.08,56.0,56.04,33682.0,37.5474,37.5541,37.5005,37.5273,33682.0
2015-12-09 12:50:00,56.03,56.09,55.98,56.06,51282.0,37.5206,37.5608,37.4872,37.5407,51282.0
2015-12-09 12:55:00,56.05,56.06,55.81,55.85,52954.0,37.534,37.5407,37.3733,37.4001,52954.0
2015-12-09 13:00:00,55.85,56.07,55.82,55.98,40362.0,37.4001,37.5474,37.38,37.4872,40362.0
2015-12-09 13:05:00,55.98,55.99,55.72,55.95,80285.0,37.4872,37.4938,37.313,37.4671,80285.0
2015-12-09 13:10:00,55.95,56.15,55.88,56.0,104995.0,37.4671,37.601,37.4202,37.5005,104995.0
2015-12-09 13:15:00,56.0,56.05,55.89,55.96,53452.0,37.5005,37.534,37.4269,37.4738,53452.0
2015-12-09 13:20:00,55.96,56.0,55.87,55.98,44534.0,37.4738,37.5005,37.4135,37.4872,44534.0
2015-12-09 13:25:00,55.97,56.02,55.8,55.87,38310.0,37.4805,37.5139,37.3666,37.4135,38310.0
2015-12-09 13:30:00,55.87,55.93,55.79,55.92,35817.0,37.4135,37.4537,37.3599,37.447,35817.0
2015-12-09 13:35:00,55.94,55.98,55.86,55.96,27707.0,37.4604,37.4872,37.4068,37.4738,27707.0
2015-12-09 13:40:00,55.94,56.03,55.87,55.87,42403.0,37.4604,37.5206,37.4135,37.4135,42403.0
2015-12-09 13:45:00,55.87,55.91,55.82,55.9,59425.0,37.4135,37.4403,37.38,37.4336,59425.0
2015-12-09 13:50:00,55.91,56.15,55.91,56.13,53363.0,37.4403,37.601,37.4403,37.5876,53363.0
2015-12-09 13:55:00,56.13,56.27,56.11,56.13,69344.0,37.5876,37.6813,37.5742,37.5876,69344.0
2015-12-09 14:00:00,56.12,56.16,56.03,56.12,64445.0,37.5809,37.6077,37.5206,37.5809,64445.0
2015-12-09 14:05:00,56.11,56.14,55.98,56.02,43167.0,37.5742,37.5943,37.4872,37.5139,43167.0
2015-12-09 14:10:00,56.02,56.06,56.0,56.04,27823.0,37.5139,37.5407,37.5005,37.5273,27823.0
2015-12-09 14:15:00,56.04,56.05,55.92,55.97,56300.0,37.5273,37.534,37.447,37.4805,56300.0
2015-12-09 14:20:00,55.97,55.98,55.85,55.93,54063.0,37.4805,37.4872,37.4001,37.4537,54063.0
2015-12-09 14:25:00,55.93,55.95,55.85,55.9,43438.0,37.4537,37.4671,37.4001,37.4336,43438.0
2015-12-09 14:30:00,55.9,55.98,55.89,55.92,31485.0,37.4336,37.4872,37.4269,37.447,31485.0
2015-12-09 14:35:00,55.91,56.1,55.87,56.06,68563.0,37.4403,37.5675,37.4135,37.5407,68563.0
2015-12-09 14:40:00,56.06,56.24,55.99,56.23,39861.0,37.5407,37.6613,37.4938,37.6546,39861.0
2015-12-09 14:45:00,56.23,56.28,56.15,56.19,70171.0,37.6546,37.688,37.601,37.6278,70171.0
2015-12-09 14:50:00,56.19,56.2,56.09,56.16,41090.0,37.6278,37.6345,37.5608,37.6077,41090.0
2015-12-09 14:55:00,56.17,56.17,55.99,56.0,51295.0,37.6144,37.6144,37.4938,37.5005,51295.0
2015-12-09 15:00:00,56.0,56.15,55.95,56.09,61669.0,37.5005,37.601,37.4671,37.5608,61669.0
2015-12-09 15:05:00,56.1,56.1,56.0,56.02,48162.0,37.5675,37.5675,37.5005,37.5139,48162.0
2015-12-09 15:10:00,56.03,56.07,55.98,56.0,51071.0,37.5206,37.5474,37.4872,37.5005,51071.0
2015-12-09 15:15:00,56.01,56.03,55.91,55.97,62844.0,37.5072,37.5206,37.4403,37.4805,62844.0
2015-12-09 15:20:00,55.97,56.19,55.95,56.16,92375.0,37.4805,37.6278,37.4671,37.6077,92375.0
2015-12-09 15:25:00,56.15,56.19,56.11,56.15,57397.0,37.601,37.6278,37.5742,37.601,57397.0
2015-12-09 15:30:00,56.16,56.28,56.11,56.19,57555.0,37.6077,37.688,37.5742,37.6278,57555.0
2015-12-09 15:35:00,56.19,56.27,56.15,56.18,65483.0,37.6278,37.6813,37.601,37.6211,65483.0
2015-12-09 15:40:00,56.18,56.21,56.11,56.14,78571.0,37.6211,37.6412,37.5742,37.5943,78571.0
2015-12-09 15:45:00,56.16,56.17,55.95,55.98,116476.0,37.6077,37.6144,37.4671,37.4872,116476.0
2015-12-09 15:50:00,55.98,56.06,55.94,55.98,127994.0,37.4872,37.5407,37.4604,37.4872,127994.0
2015-12-09 15:55:00,55.99,56.09,55.95,56.04,245862.0,37.4938,37.5608,37.4671,37.5273,245862.0
2015-12-10 09:30:00,56.0,56.23,55.85,56.15,111798.0,37.5005,37.6546,37.4001,37.601,111798.0
2015-12-10 09:35:00,56.16,56.52,56.12,56.43,100549.0,37.6077,37.8488,37.5809,37.7885,100549.0
2015-12-10 09:40:00,56.44,56.65,56.36,56.43,67099.0,37.7952,37.9358,37.7416,37.7885,67099.0
2015-12-10 09:45:00,56.44,56.48,56.26,56.29,64881.0,37.7952,37.822,37.6747,37.6947,64881.0
2015-12-10 09:50:00,56.27,56.37,56.01,56.01,61995.0,37.6813,37.7483,37.5072,37.5072,61995.0
2015-12-10 09:55:00,56.01,56.11,55.95,56.02,122468.0,37.5072,37.5742,37.4671,37.5139,122468.0
2015-12-10 10:00:00,56.04,56.3,56.04,56.16,55677.0,37.5273,37.7014,37.5273,37.6077,55677.0
2015-12-10 10:05:00,56.16,56.31,56.16,56.29,44239.0,37.6077,37.7081,37.6077,37.6947,44239.0
2015-12-10 10:10:00,56.28,56.38,56.24,56.3,117940.0,37.688,37.755,37.6613,37.7014,117940.0
2015-12-10 10:15:00,56.29,56.38,56.24,56.32,41807.0,37.6947,37.755,37.6613,37.7148,41807.0
2015-12-10 10:20:00,56.31,56.43,56.3,56.4,79426.0,37.7081,37.7885,37.7014,37.7684,79426.0
2015-12-10 10:25:00,56.4,56.48,56.3,56.34,170626.0,37.7684,37.822,37.7014,37.7282,170626.0
2015-12-10 10:30:00,56.36,56.4,56.19,56.2,40861.0,37.7416,37.7684,37.6278,37.6345,40861.0
2015-12-10 10:35:00,56.19,56.39,56.18,56.38,46764.0,37.6278,37.7617,37.6211,37.755,46764.0
2015-12-10 10:40:00,56.38,56.44,56.34,56.41,70961.0,37.755,37.7952,37.7282,37.7751,70961.0
2015-12-10 10:45:00,56.42,56.45,56.35,56.36,53557.0,37.7818,37.8019,37.7349,37.7416,53557.0
2015-12-10 10:50:00,56.35,56.38,56.26,56.28,44598.0,37.7349,37.755,37.6747,37.688,44598.0
2015-12-10 10:55:00,56.28,56.3,56.19,56.23,47313.0,37.688,37.7014,37.6278,37.6546,47313.0
2015-12-10 11:00:00,56.23,56.33,56.21,56.31,51587.0,37.6546,37.7215,37.6412,37.7081,51587.0
2015-12-10 11:05:00,56.32,56.32,56.1,56.14,46717.0,37.7148,37.7148,37.5675,37.5943,46717.0
2015-12-10 11:10:00,56.11,56.17,56.07,56.16,26462.0,37.5742,37.6144,37.5474,37.6077,26462.0
2015-12-10 11:15:00,56.16,56.28,56.13,56.27,41693.0,37.6077,37.688,37.5876,37.6813,41693.0
2015-12-10 11:20:00,56.26,56.44,56.26,56.33,61377.0,37.6747,37.7952,37.6747,37.7215,61377.0
2015-12-10 11:25:00,56.33,56.39,56.3,56.31,39472.0,37.7215,37.7617,37.7014,37.7081,39472.0
2015-12-10 11:30:00,56.31,56.31,56.22,56.24,92708.0,37.7081,37.7081,37.6479,37.6613,92708.0
2015-12-10 11:35:00,56.25,56.28,56.15,56.2,57232.0,37.668,37.688,37.601,37.6345,57232.0
2015-12-10 11:40:00,56.19,56.2,56.06,56.06,49230.0,37.6278,37.6345,37.5407,37.5407,49230.0
2015-12-10 11:45:00,56.06,56.17,56.06,56.17,36912.0,37.5407,37.6144,37.5407,37.6144,36912.0
2015-12-10 11:50:00,56.17,56.18,56.01,56.05,37777.0,37.6144,37.6211,37.5072,37.534,37777.0
2015-12-10 11:55:00,56.05,56.08,55.99,56.05,44512.0,37.534,37.5541,37.4938,37.534,44512.0
2015-12-10 12:00:00,56.05,56.12,56.03,56.07,49048.0,37.534,37.5809,37.5206,37.5474,49048.0
2015-12-10 12:05:00,56.08,56.12,55.97,55.98,98720.0,37.5541,37.5809,37.4805,37.4872,98720.0
2015-12-10 12:10:00,55.98,56.0,55.9,55.97,42818.0,37.4872,37.5005,37.4336,37.4805,42818.0
2015-12-10 12:15:00,55.97,56.0,55.95,55.98,35625.0,37.4805,37.5005,37.4671,37.4872,35625.0
2015-12-10 12:20:00,55.98,56.01,55.93,55.96,31842.0,37.4872,37.5072,37.4537,37.4738,31842.0
2015-12-10 12:25:00,55.97,55.99,55.95,55.95,27596.0,37.4805,37.4938,37.4671,37.4671,27596.0
2015-12-10 12:30:00,55.96,55.98,55.83,55.89,66087.0,37.4738,37.4872,37.3867,37.4269,66087.0
2015-12-10 12:35:00,55.9,55.99,55.9,55.94,29480.0,37.4336,37.4938,37.4336,37.4604,29480.0
2015-12-10 12:40:00,55.94,56.0,55.92,55.99,23836.0,37.4604,37.5005,37.447,37.4938,23836.0
2015-12-10 12:45:00,55.99,56.06,55.97,56.03,54886.0,37.4938,37.5407,37.4805,37.5206,54886.0
2015-12-10 12:50:00,56.04,56.13,56.02,56.12,41425.0,37.5273,37.5876,37.5139,37.5809,41425.0
2015-12-10 12:55:00,56.13,56.21,56.13,56.18,41116.0,37.5876,37.6412,37.5876,37.6211,41116.0
2015-12-10 13:00:00,56.18,56.21,56.1,56.17,62112.0,37.6211,37.6412,37.5675,37.6144,62112.0
2015-12-10 13:05:00,56.18,56.18,56.03,56.07,76445.0,37.6211,37.6211,37.5206,37.5474,76445.0
2015-12-10 13:10:00,56.07,56.12,56.04,56.12,72219.0,37.5474,37.5809,37.5273,37.5809,72219.0
2015-12-10 13:15:00,56.12,56.17,56.08,56.14,41195.0,37.5809,37.6144,37.5541,37.5943,41195.0
2015-12-10 13:20:00,56.13,56.19,56.1,56.11,47061.0,37.5876,37.6278,37.5675,37.5742,47061.0
2015-12-10 13:25:00,56.11,56.12,56.06,56.1,36743.0,37.5742,37.5809,37.5407,37.5675,36743.0
2015-12-10 13:30:00,56.1,56.19,56.08,56.14,41190.0,37.5675,37.6278,37.5541,37.5943,41190.0
2015-12-10 13:35:00,56.14,56.16,56.1,56.14,53378.0,37.5943,37.6077,37.5675,37.5943,53378.0
2015-12-10 13:40:00,56.14,56.14,56.06,56.06,47169.0,37.5943,37.5943,37.5407,37.5407,47169.0
2015-12-10 13:45:00,56.07,56.13,56.05,56.12,48717.0,37.5474,37.5876,37.534,37.5809,48717.0
2015-12-10 13:50:00,56.12,56.16,56.08,56.08,39187.0,37.5809,37.6077,37.5541,37.5541,39187.0
2015-12-10 13:55:00,56.08,56.09,56.05,56.05,38639.0,37.5541,37.5608,37.534,37.534,38639.0
2015-12-10 14:00:00,56.06,56.15,56.03,56.12,38502.0,37.5407,37.601,37.5206,37.5809,38502.0
2015-12-10 14:05:00,56.11,56.18,56.1,56.13,58465.0,37.5742,37.6211,37.5675,37.5876,58465.0
2015-12-10 14:10:00,56.14,56.14,56.03,56.04,67578.0,37.5943,37.5943,37.5206,37.5273,67578.0
2015-12-10 14:15:00,56.04,56.24,56.03,56.2,56422.0,37.5273,37.6613,37.5206,37.6345,56422.0
2015-12-10 14:20:00,56.19,56.21,56.15,56.16,51866.0,37.6278,37.6412,37.601,37.6077,51866.0
2015-12-10 14:25:00,56.16,56.31,56.16,56.28,48196.0,37.6077,37.7081,37.6077,37.688,48196.0
2015-12-10 14:30:00,56.29,56.32,56.21,56.25,54278.0,37.6947,37.7148,37.6412,37.668,54278.0
2015-12-10 14:35:00,56.25,56.27,56.17,56.24,47321.0,37.668,37.6813,37.6144,37.6613,47321.0
2015-12-10 14:40:00,56.25,56.34,56.24,56.3,133712.0,37.668,37.7282,37.6613,37.7014,133712.0
2015-12-10 14:45:00,56.3,56.3,56.22,56.23,46323.0,37.7014,37.7014,37.6479,37.6546,46323.0
2015-12-10 14:50:00,56.23,56.26,56.18,56.18,46677.0,37.6546,37.6747,37.6211,37.6211,46677.0
2015-12-10 14:55:00,56.18,56.23,56.15,56.21,44525.0,37.6211,37.6546,37.601,37.6412,44525.0
2015-12-10 15:00:00,56.21,56.24,56.14,56.14,71517.0,37.6412,37.6613,37.5943,37.5943,71517.0
2015-12-10 15:05:00,56.13,56.18,56.08,56.14,103223.0,37.5876,37.6211,37.5541,37.5943,103223.0
2015-12-10 15:10:00,56.14,56.18,56.06,56.07,85403.0,37.5943,37.6211,37.5407,37.5474,85403.0
2015-12-10 15:15:00,56.07,56.12,55.98,55.99,84568.0,37.5474,37.5809,37.4872,37.4938,84568.0
2015-12-10 15:20:00,55.99,55.99,55.89,55.96,65302.0,37.4938,37.4938,37.4269,37.4738,65302.0
2015-12-10 15:25:00,55.95,56.03,55.89,56.01,67297.0,37.4671,37.5206,37.4269,37.5072,67297.0
2015-12-10 15:30:00,56.01,56.01,55.89,55.92,100542.0,37.5072,37.5072,37.4269,37.447,100542.0
2015-12-10 15:35:00,55.92,55.94,55.9,55.92,102867.0,37.447,37.4604,37.4336,37.447,102867.0
2015-12-10 15:40:00,55.92,55.97,55.89,55.91,122799.0,37.447,37.4805,37.4269,37.4403,122799.0
2015-12-10 15:45:00,55.92,55.95,55.73,55.76,234303.0,37.447,37.4671,37.3197,37.3398,234303.0
2015-12-10 15:50:00,55.76,55.76,55.65,55.71,249895.0,37.3398,37.3398,37.2662,37.3063,249895.0
2015-12-10 15:55:00,55.71,55.83,55.7,55.76,394111.0,37.3063,37.3867,37.2996,37.3398,394111.0
2015-12-11 09:30:00,55.17,55.29,55.02,55.15,177472.0,36.9447,37.0251,36.8443,36.9313,177472.0
2015-12-11 09:35:00,55.15,55.39,55.1,55.25,108605.0,36.9313,37.0921,36.8979,36.9983,108605.0
2015-12-11 09:40:00,55.25,55.29,55.05,55.19,56695.0,36.9983,37.0251,36.8644,36.9581,56695.0
2015-12-11 09:45:00,55.17,55.25,55.06,55.06,74435.0,36.9447,36.9983,36.8711,36.8711,74435.0
2015-12-11 09:50:00,55.07,55.09,54.88,54.98,138304.0,36.8778,36.8912,36.7505,36.8175,138304.0
2015-12-11 09:55:00,54.99,55.06,54.85,54.85,59865.0,36.8242,36.8711,36.7304,36.7304,59865.0
2015-12-11 10:00:00,54.86,55.01,54.79,54.96,68190.0,36.7371,36.8376,36.6903,36.8041,68190.0
2015-12-11 10:05:00,54.96,55.11,54.84,54.85,63080.0,36.8041,36.9046,36.7237,36.7304,63080.0
2015-12-11 10:10:00,54.85,54.98,54.76,54.98,109052.0,36.7304,36.8175,36.6702,36.8175,109052.0
2015-12-11 10:15:00,54.96,54.98,54.8,54.85,65296.0,36.8041,36.8175,36.697,36.7304,65296.0
2015-12-11 10:20:00,54.85,54.85,54.65,54.75,129623.0,36.7304,36.7304,36.5965,36.6635,129623.0
2015-12-11 10:25:00,54.74,54.75,54.62,54.64,51991.0,36.6568,36.6635,36.5764,36.5898,51991.0
2015-12-11 10:30:00,54.65,54.78,54.59,54.67,149482.0,36.5965,36.6836,36.5563,36.6099,149482.0
2015-12-11 10:35:00,54.67,54.71,54.5,54.51,87573.0,36.6099,36.6367,36.4961,36.5028,87573.0
2015-12-11 10:40:00,54.51,54.54,54.42,54.42,130078.0,36.5028,36.5229,36.4425,36.4425,130078.0
2015-12-11 10:45:00,54.41,54.5,54.32,54.42,96135.0,36.4358,36.4961,36.3755,36.4425,96135.0
2015-12-11 10:50:00,54.42,54.42,54.32,54.42,66567.0,36.4425,36.4425,36.3755,36.4425,66567.0
2015-12-11 10:55:00,54.42,54.43,54.28,54.34,61519.0,36.4425,36.4492,36.3487,36.3889,61519.0
2015-12-11 11:00:00,54.34,54.4,54.15,54.2,99094.0,36.3889,36.4291,36.2617,36.2952,99094.0
2015-12-11 11:05:00,54.19,54.25,54.08,54.2,206950.0,36.2885,36.3287,36.2148,36.2952,206950.0
2015-12-11 11:10:00,54.2,54.36,54.19,54.36,89213.0,36.2952,36.4023,36.2885,36.4023,89213.0
2015-12-11 11:15:00,54.35,54.45,54.31,54.43,59065.0,36.3956,36.4626,36.3688,36.4492,59065.0
2015-12-11 11:20:00,54.42,54.49,54.34,54.47,57225.0,36.4425,36.4894,36.3889,36.476,57225.0
2015-12-11 11:25:00,54.47,54.59,54.4,54.57,64553.0,36.476,36.5563,36.4291,36.5429,64553.0
2015-12-11 11:30:00,54.56,54.62,54.51,54.57,59323.0,36.5362,36.5764,36.5028,36.5429,59323.0
2015-12-11 11:35:00,54.57,54.75,54.56,54.71,94006.0,36.5429,36.6635,36.5362,36.6367,94006.0
2015-12-11 11:40:00,54.7,54.82,54.7,54.79,44548.0,36.63,36.7104,36.63,36.6903,44548.0
2015-12-11 11:45:00,54.78,54.81,54.74,54.74,52061.0,36.6836,36.7037,36.6568,36.6568,52061.0
2015-12-11 11:50:00,54.75,54.76,54.6,54.61,51070.0,36.6635,36.6702,36.563,36.5697,51070.0
2015-12-11 11:55:00,54.61,54.62,54.45,54.45,86720.0,36.5697,36.5764,36.4626,36.4626,86720.0
2015-12-11 12:00:00,54.46,54.5,54.31,54.33,52509.0,36.4693,36.4961,36.3688,36.3822,52509.0
2015-12-11 12:05:00,54.34,54.38,54.25,54.25,42648.0,36.3889,36.4157,36.3287,36.3287,42648.0
2015-12-11 12:10:00,54.23,54.35,54.12,54.3,107783.0,36.3153,36.3956,36.2416,36.3621,107783.0
2015-12-11 12:15:00,54.3,54.31,54.12,54.21,63222.0,36.3621,36.3688,36.2416,36.3019,63222.0
2015-12-11 12:20:00,54.21,54.26,54.16,54.2,52273.0,36.3019,36.3353,36.2684,36.2952,52273.0
2015-12-11 12:25:00,54.21,54.23,54.12,54.22,70711.0,36.3019,36.3153,36.2416,36.3086,70711.0
2015-12-11 12:30:00,54.22,54.32,54.17,54.3,71858.0,36.3086,36.3755,36.2751,36.3621,71858.0
2015-12-11 12:35:00,54.31,54.34,54.26,54.27,104260.0,36.3688,36.3889,36.3353,36.342,104260.0
2015-12-11 12:40:00,54.28,54.29,53.89,53.97,307676.0,36.3487,36.3554,36.0876,36.1411,307676.0
2015-12-11 12:45:00,53.98,54.23,53.94,54.17,110131.0,36.1478,36.3153,36.1211,36.2751,110131.0
2015-12-11 12:50:00,54.17,54.25,54.02,54.14,229891.0,36.2751,36.3287,36.1746,36.255,229891.0
2015-12-11 12:55:00,54.15,54.17,54.09,54.1,54007.0,36.2617,36.2751,36.2215,36.2282,54007.0
2015-12-11 13:00:00,54.09,54.13,54.08,54.11,95355.0,36.2215,36.2483,36.2148,36.2349,95355.0
2015-12-11 13:05:00,54.12,54.22,54.06,54.19,80919.0,36.2416,36.3086,36.2014,36.2885,80919.0
2015-12-11 13:10:00,54.19,54.23,54.12,54.2,75072.0,36.2885,36.3153,36.2416,36.2952,75072.0
2015-12-11 13:15:00,54.19,54.2,54.12,54.15,60569.0,36.2885,36.2952,36.2416,36.2617,60569.0
2015-12-11 13:20:00,54.16,54.18,53.95,54.0,94055.0,36.2684,36.2818,36.1278,36.1612,94055.0
2015-12-11 13:25:00,54.01,54.04,53.85,53.9,69573.0,36.1679,36.188,36.0608,36.0943,69573.0
2015-12-11 13:30:00,53.89,53.99,53.88,53.97,59924.0,36.0876,36.1545,36.0809,36.1411,59924.0
2015-12-11 13:35:00,53.96,54.1,53.93,54.08,76656.0,36.1345,36.2282,36.1144,36.2148,76656.0
2015-12-11 13:40:00,54.07,54.18,54.02,54.16,78766.0,36.2081,36.2818,36.1746,36.2684,78766.0
2015-12-11 13:45:00,54.16,54.16,54.1,54.12,56716.0,36.2684,36.2684,36.2282,36.2416,56716.0
2015-12-11 13:50:00,54.11,54.17,54.1,54.14,65612.0,36.2349,36.2751,36.2282,36.255,65612.0
2015-12-11 13:55:00,54.14,54.15,54.09,54.09,62821.0,36.255,36.2617,36.2215,36.2215,62821.0
2015-12-11 14:00:00,54.1,54.13,54.06,54.07,64712.0,36.2282,36.2483,36.2014,36.2081,64712.0
2015-12-11 14:05:00,54.06,54.06,53.95,53.96,56150.0,36.2014,36.2014,36.1278,36.1345,56150.0
2015-12-11 14:10:00,53.96,54.1,53.94,54.09,87020.0,36.1345,36.2282,36.1211,36.2215,87020.0
2015-12-11 14:15:00,54.1,54.25,54.09,54.22,102414.0,36.2282,36.3287,36.2215,36.3086,102414.0
2015-12-11 14:20:00,54.23,54.23,53.97,54.02,86421.0,36.3153,36.3153,36.1411,36.1746,86421.0
2015-12-11 14:25:00,54.03,54.12,54.02,54.1,57097.0,36.1813,36.2416,36.1746,36.2282,57097.0
2015-12-11 14:30:00,54.11,54.16,54.06,54.14,92035.0,36.2349,36.2684,36.2014,36.255,92035.0
2015-12-11 14:35:00,54.13,54.21,54.13,54.19,56395.0,36.2483,36.3019,36.2483,36.2885,56395.0
2015-12-11 14:40:00,54.2,54.25,54.14,54.15,48554.0,36.2952,36.3287,36.255,36.2617,48554.0
2015-12-11 14:45:00,54.16,54.2,54.11,54.17,57755.0,36.2684,36.2952,36.2349,36.2751,57755.0
2015-12-11 14:50:00,54.17,54.23,54.13,54.22,55521.0,36.2751,36.3153,36.2483,36.3086,55521.0
2015-12-11 14:55:00,54.21,54.22,54.13,54.14,51729.0,36.3019,36.3086,36.2483,36.255,51729.0
2015-12-11 15:00:00,54.15,54.23,54.12,54.13,48954.0,36.2617,36.3153,36.2416,36.2483,48954.0
2015-12-11 15:05:00,54.13,54.14,54.02,54.03,72518.0,36.2483,36.255,36.1746,36.1813,72518.0
2015-12-11 15:10:00,54.03,54.11,54.0,54.05,72280.0,36.1813,36.2349,36.1612,36.1947,72280.0
2015-12-11 15:15:00,54.05,54.06,53.93,53.95,85741.0,36.1947,36.2014,36.1144,36.1278,85741.0
2015-12-11 15:20:00,53.95,53.98,53.86,53.89,103526.0,36.1278,36.1478,36.0675,36.0876,103526.0
2015-12-11 15:25:00,53.89,54.07,53.87,54.07,85757.0,36.0876,36.2081,36.0742,36.2081,85757.0
2015-12-11 15:30:00,54.07,54.09,53.98,54.07,124702.0,36.2081,36.2215,36.1478,36.2081,124702.0
2015-12-11 15:35:00,54.08,54.19,54.03,54.05,159106.0,36.2148,36.2885,36.1813,36.1947,159106.0
2015-12-11 15:40:00,54.05,54.09,53.89,53.94,271263.0,36.1947,36.2215,36.0876,36.1211,271263.0
2015-12-11 15:45:00,53.95,54.02,53.9,54.0,196646.0,36.1278,36.1746,36.0943,36.1612,196646.0
2015-12-11 15:50:00,54.0,54.02,53.92,53.93,164358.0,36.1612,36.1746,36.1077,36.1144,164358.0
2015-12-11 15:55:00,53.94,54.06,53.9,54.03,414312.0,36.1211,36.2014,36.0943,36.1813,414312.0
2015-12-14 09:30:00,53.71,53.99,53.46,53.77,310021.0,35.967,36.1545,35.7996,36.0072,310021.0
2015-12-14 09:35:00,53.78,53.83,53.63,53.74,180308.0,36.0139,36.0474,35.9135,35.9871,180308.0
2015-12-14 09:40:00,53.74,53.76,53.24,53.38,174119.0,35.9871,36.0005,35.6523,35.7461,174119.0
2015-12-14 09:45:00,53.35,53.66,53.35,53.63,127810.0,35.726,35.9336,35.726,35.9135,127810.0
2015-12-14 09:50:00,53.64,54.02,53.63,54.0,84661.0,35.9202,36.1746,35.9135,36.1612,84661.0
2015-12-14 09:55:00,54.0,54.2,53.98,54.07,104202.0,36.1612,36.2952,36.1478,36.2081,104202.0
2015-12-14 10:00:00,54.09,54.28,54.05,54.16,175464.0,36.2215,36.3487,36.1947,36.2684,175464.0
2015-12-14 10:05:00,54.16,54.52,54.14,54.47,122854.0,36.2684,36.5095,36.255,36.476,122854.0
2015-12-14 10:10:00,54.46,54.46,53.91,54.06,159091.0,36.4693,36.4693,36.101,36.2014,159091.0
2015-12-14 10:15:00,54.05,54.7,54.0,54.09,179222.0,36.1947,36.63,36.1612,36.2215,179222.0
2015-12-14 10:20:00,54.08,54.28,53.93,54.18,95481.0,36.2148,36.3487,36.1144,36.2818,95481.0
2015-12-14 10:25:00,54.15,54.21,53.89,53.9,114154.0,36.2617,36.3019,36.0876,36.0943,114154.0
2015-12-14 10:30:00,53.9,54.23,53.87,54.22,64163.0,36.0943,36.3153,36.0742,36.3086,64163.0
2015-12-14 10:35:00,54.22,54.28,54.13,54.25,112612.0,36.3086,36.3487,36.2483,36.3287,112612.0
2015-12-14 10:40:00,54.25,54.45,54.16,54.37,83601.0,36.3287,36.4626,36.2684,36.409,83601.0
2015-12-14 10:45:00,54.37,54.4,54.07,54.07,56278.0,36.409,36.4291,36.2081,36.2081,56278.0
2015-12-14 10:50:00,54.09,54.19,54.02,54.17,56318.0,36.2215,36.2885,36.1746,36.2751,56318.0
2015-12-14 10:55:00,54.16,54.25,54.13,54.21,57840.0,36.2684,36.3287,36.2483,36.3019,57840.0
2015-12-14 11:00:00,54.21,54.24,54.12,54.2,59898.0,36.3019,36.322,36.2416,36.2952,59898.0
2015-12-14 11:05:00,54.19,54.29,54.16,54.19,65313.0,36.2885,36.3554,36.2684,36.2885,65313.0
2015-12-14 11:10:00,54.17,54.21,53.96,54.02,98145.0,36.2751,36.3019,36.1345,36.1746,98145.0
2015-12-14 11:15:00,54.01,54.03,53.81,53.88,67002.0,36.1679,36.1813,36.034,36.0809,67002.0
2015-12-14 11:20:00,53.87,54.07,53.87,54.05,52880.0,36.0742,36.2081,36.0742,36.1947,52880.0
2015-12-14 11:25:00,54.04,54.09,54.0,54.07,71047.0,36.188,36.2215,36.1612,36.2081,71047.0
2015-12-14 11:30:00,54.05,54.07,53.93,53.98,53124.0,36.1947,36.2081,36.1144,36.1478,53124.0
2015-12-14 11:35:00,53.99,54.05,53.88,53.98,87414.0,36.1545,36.1947,36.0809,36.1478,87414.0
2015-12-14 11:40:00,53.99,54.22,53.98,54.21,134400.0,36.1545,36.3086,36.1478,36.3019,134400.0
2015-12-14 11:45:00,54.22,54.31,54.15,54.19,116601.0,36.3086,36.3688,36.2617,36.2885,116601.0
2015-12-14 11:50:00,54.2,54.49,54.19,54.45,102096.0,36.2952,36.4894,36.2885,36.4626,102096.0
2015-12-14 11:55:00,54.45,54.59,54.45,54.5,92488.0,36.4626,36.5563,36.4626,36.4961,92488.0
2015-12-14 12:00:00,54.51,54.61,54.46,54.55,59194.0,36.5028,36.5697,36.4693,36.5295,59194.0
2015-12-14 12:05:00,54.53,54.74,54.46,54.73,57009.0,36.5162,36.6568,36.4693,36.6501,57009.0
2015-12-14 12:10:00,54.71,54.78,54.55,54.61,48363.0,36.6367,36.6836,36.5295,36.5697,48363.0
2015-12-14 12:15:00,54.6,54.73,54.54,54.72,47054.0,36.563,36.6501,36.5229,36.6434,47054.0
2015-12-14 12:20:00,54.71,54.74,54.6,54.74,40997.0,36.6367,36.6568,36.563,36.6568,40997.0
2015-12-14 12:25:00,54.75,54.93,54.72,54.93,79316.0,36.6635,36.784,36.6434,36.784,79316.0
2015-12-14 12:30:00,54.92,55.03,54.91,55.02,82992.0,36.7773,36.851,36.7706,36.8443,82992.0
2015-12-14 12:35:00,55.02,55.04,54.89,54.91,63280.0,36.8443,36.8577,36.7572,36.7706,63280.0
2015-12-14 12:40:00,54.91,54.92,54.7,54.71,42878.0,36.7706,36.7773,36.63,36.6367,42878.0
2015-12-14 12:45:00,54.72,54.86,54.72,54.74,53985.0,36.6434,36.7371,36.6434,36.6568,53985.0
2015-12-14 12:50:00,54.74,54.94,54.74,54.93,82077.0,36.6568,36.7907,36.6568,36.784,82077.0
2015-12-14 12:55:00,54.93,55.03,54.9,54.99,92610.0,36.784,36.851,36.7639,36.8242,92610.0
2015-12-14 13:00:00,54.99,55.11,54.99,55.01,95273.0,36.8242,36.9046,36.8242,36.8376,95273.0
2015-12-14 13:05:00,55.02,55.06,54.99,55.05,53674.0,36.8443,36.8711,36.8242,36.8644,53674.0
2015-12-14 13:10:00,55.04,55.07,54.98,55.0,61032.0,36.8577,36.8778,36.8175,36.8309,61032.0
2015-12-14 13:15:00,55.0,55.11,55.0,55.07,66380.0,36.8309,36.9046,36.8309,36.8778,66380.0
2015-12-14 13:20:00,55.07,55.07,55.01,55.03,50310.0,36.8778,36.8778,36.8376,36.851,50310.0
2015-12-14 13:25:00,55.03,55.06,55.0,55.05,34120.0,36.851,36.8711,36.8309,36.8644,34120.0
2015-12-14 13:30:00,55.05,55.08,55.0,55.06,57711.0,36.8644,36.8845,36.8309,36.8711,57711.0
2015-12-14 13:35:00,55.06,55.07,54.98,55.0,63960.0,36.8711,36.8778,36.8175,36.8309,63960.0
2015-12-14 13:40:00,54.99,55.03,54.97,55.02,105951.0,36.8242,36.851,36.8108,36.8443,105951.0
2015-12-14 13:45:00,55.01,55.07,54.98,55.07,75942.0,36.8376,36.8778,36.8175,36.8778,75942.0
2015-12-14 13:50:00,55.08,55.09,55.01,55.06,63991.0,36.8845,36.8912,36.8376,36.8711,63991.0
2015-12-14 13:55:00,55.05,55.16,55.04,55.15,70007.0,36.8644,36.938,36.8577,36.9313,70007.0
2015-12-14 14:00:00,55.15,55.18,54.93,54.98,113002.0,36.9313,36.9514,36.784,36.8175,113002.0
2015-12-14 14:05:00,55.0,55.12,54.99,55.05,60579.0,36.8309,36.9112,36.8242,36.8644,60579.0
2015-12-14 14:10:00,55.05,55.22,55.04,55.08,51865.0,36.8644,36.9782,36.8577,36.8845,51865.0
2015-12-14 14:15:00,55.08,55.12,55.02,55.11,57269.0,36.8845,36.9112,36.8443,36.9046,57269.0
2015-12-14 14:20:00,55.1,55.18,55.09,55.12,44914.0,36.8979,36.9514,36.8912,36.9112,44914.0
2015-12-14 14:25:00,55.12,55.13,55.01,55.06,77384.0,36.9112,36.9179,36.8376,36.8711,77384.0
2015-12-14 14:30:00,55.07,55.08,54.97,55.03,51918.0,36.8778,36.8845,36.8108,36.851,51918.0
2015-12-14 14:35:00,55.03,55.05,55.0,55.03,38458.0,36.851,36.8644,36.8309,36.851,38458.0
2015-12-14 14:40:00,55.03,55.13,55.0,55.01,54933.0,36.851,36.9179,36.8309,36.8376,54933.0
2015-12-14 14:45:00,55.01,55.23,55.01,55.22,64795.0,36.8376,36.9849,36.8376,36.9782,64795.0
2015-12-14 14:50:00,55.21,55.37,55.2,55.33,99145.0,36.9715,37.0787,36.9648,37.0519,99145.0
2015-12-14 14:55:00,55.32,55.32,55.21,55.21,60330.0,37.0452,37.0452,36.9715,36.9715,60330.0
2015-12-14 15:00:00,55.21,55.21,55.09,55.12,194706.0,36.9715,36.9715,36.8912,36.9112,194706.0
2015-12-14 15:05:00,55.13,55.15,54.95,55.0,138669.0,36.9179,36.9313,36.7974,36.8309,138669.0
2015-12-14 15:10:00,54.99,55.06,54.96,55.0,58579.0,36.8242,36.8711,36.8041,36.8309,58579.0
2015-12-14 15:15:00,54.99,55.14,54.96,55.11,116446.0,36.8242,36.9246,36.8041,36.9046,116446.0
2015-12-14 15:20:00,55.1,55.13,55.01,55.08,87902.0,36.8979,36.9179,36.8376,36.8845,87902.0
2015-12-14 15:25:00,55.06,55.17,55.0,55.09,98492.0,36.8711,36.9447,36.8309,36.8912,98492.0
2015-12-14 15:30:00,55.08,55.15,55.02,55.07,121147.0,36.8845,36.9313,36.8443,36.8778,121147.0
2015-12-14 15:35:00,55.06,55.24,55.01,55.19,171787.0,36.8711,36.9916,36.8376,36.9581,171787.0
2015-12-14 15:40:00,55.2,55.22,55.14,55.16,150681.0,36.9648,36.9782,36.9246,36.938,150681.0
2015-12-14 15:45:00,55.15,55.4,55.09,55.37,247021.0,36.9313,37.0988,36.8912,37.0787,247021.0
2015-12-14 15:50:00,55.38,55.48,55.26,55.44,265158.0,37.0854,37.1523,37.005,37.1255,265158.0
2015-12-14 15:55:00,55.44,55.47,55.28,55.46,431550.0,37.1255,37.1456,37.0184,37.1389,431550.0
2015-12-15 09:30:00,56.15,57.0,55.99,56.85,351466.0,37.601,38.1702,37.4938,38.0697,351466.0
2015-12-15 09:35:00,56.85,56.88,56.33,56.47,107529.0,38.0697,38.0898,37.7215,37.8153,107529.0
2015-12-15 09:40:00,56.47,56.59,56.47,56.53,136962.0,37.8153,37.8956,37.8153,37.8555,136962.0
2015-12-15 09:45:00,56.52,56.56,56.21,56.31,128529.0,37.8488,37.8755,37.6412,37.7081,128529.0
2015-12-15 09:50:00,56.32,56.51,56.23,56.24,77797.0,37.7148,37.8421,37.6546,37.6613,77797.0
2015-12-15 09:55:00,56.25,56.32,56.21,56.29,74480.0,37.668,37.7148,37.6412,37.6947,74480.0
2015-12-15 10:00:00,56.29,56.6,56.29,56.58,85117.0,37.6947,37.9023,37.6947,37.8889,85117.0
2015-12-15 10:05:00,56.57,56.62,56.43,56.43,60892.0,37.8822,37.9157,37.7885,37.7885,60892.0
2015-12-15 10:10:00,56.42,56.45,56.25,56.31,65316.0,37.7818,37.8019,37.668,37.7081,65316.0
2015-12-15 10:15:00,56.3,56.35,56.08,56.09,101311.0,37.7014,37.7349,37.5541,37.5608,101311.0
2015-12-15 10:20:00,56.08,56.11,56.02,56.04,61997.0,37.5541,37.5742,37.5139,37.5273,61997.0
2015-12-15 10:25:00,56.04,56.15,56.03,56.06,36184.0,37.5273,37.601,37.5206,37.5407,36184.0
2015-12-15 10:30:00,56.06,56.1,56.03,56.04,40043.0,37.5407,37.5675,37.5206,37.5273,40043.0
2015-12-15 10:35:00,56.04,56.1,56.04,56.09,53243.0,37.5273,37.5675,37.5273,37.5608,53243.0
2015-12-15 10:40:00,56.08,56.15,56.06,56.1,41088.0,37.5541,37.601,37.5407,37.5675,41088.0
2015-12-15 10:45:00,56.1,56.24,56.07,56.2,58655.0,37.5675,37.6613,37.5474,37.6345,58655.0
2015-12-15 10:50:00,56.19,56.29,56.18,56.24,52105.0,37.6278,37.6947,37.6211,37.6613,52105.0
2015-12-15 10:55:00,56.23,56.23,56.11,56.14,62495.0,37.6546,37.6546,37.5742,37.5943,62495.0
2015-12-15 11:00:00,56.13,56.15,56.05,56.07,41497.0,37.5876,37.601,37.534,37.5474,41497.0
2015-12-15 11:05:00,56.06,56.08,55.95,56.01,54357.0,37.5407,37.5541,37.4671,37.5072,54357.0
2015-12-15 11:10:00,56.0,56.01,55.92,55.98,70805.0,37.5005,37.5072,37.447,37.4872,70805.0
2015-12-15 11:15:00,55.97,56.12,55.97,56.08,28457.0,37.4805,37.5809,37.4805,37.5541,28457.0
2015-12-15 11:20:00,56.07,56.08,56.02,56.08,34668.0,37.5474,37.5541,37.5139,37.5541,34668.0
2015-12-15 11:25:00,56.07,56.16,56.0,56.09,34675.0,37.5474,37.6077,37.5005,37.5608,34675.0
2015-12-15 11:30:00,56.1,56.14,56.0,56.02,58439.0,37.5675,37.5943,37.5005,37.5139,58439.0
2015-12-15 11:35:00,56.02,56.07,55.98,55.99,73188.0,37.5139,37.5474,37.4872,37.4938,73188.0
2015-12-15 11:40:00,55.98,55.99,55.91,55.98,34048.0,37.4872,37.4938,37.4403,37.4872,34048.0
2015-12-15 11:45:00,55.96,56.02,55.94,55.95,26224.0,37.4738,37.5139,37.4604,37.4671,26224.0
2015-12-15 11:50:00,55.96,56.04,55.95,56.04,30214.0,37.4738,37.5273,37.4671,37.5273,30214.0
2015-12-15 11:55:00,56.03,56.08,56.01,56.06,24567.0,37.5206,37.5541,37.5072,37.5407,24567.0
2015-12-15 12:00:00,56.05,56.19,56.0,56.13,66737.0,37.534,37.6278,37.5005,37.5876,66737.0
2015-12-15 12:05:00,56.14,56.3,56.12,56.26,70216.0,37.5943,37.7014,37.5809,37.6747,70216.0
2015-12-15 12:10:00,56.25,56.38,56.22,56.37,53370.0,37.668,37.755,37.6479,37.7483,53370.0
2015-12-15 12:15:00,56.38,56.47,56.36,56.41,41183.0,37.755,37.8153,37.7416,37.7751,41183.0
2015-12-15 12:20:00,56.41,56.5,56.36,56.5,56291.0,37.7751,37.8354,37.7416,37.8354,56291.0
2015-12-15 12:25:00,56.5,56.52,56.45,56.49,37861.0,37.8354,37.8488,37.8019,37.8287,37861.0
2015-12-15 12:30:00,56.49,56.67,56.48,56.59,38261.0,37.8287,37.9492,37.822,37.8956,38261.0
2015-12-15 12:35:00,56.6,56.72,56.58,56.68,39080.0,37.9023,37.9827,37.8889,37.9559,39080.0
2015-12-15 12:40:00,56.68,56.71,56.57,56.6,37065.0,37.9559,37.976,37.8822,37.9023,37065.0
2015-12-15 12:45:00,56.58,56.63,56.5,56.56,30858.0,37.8889,37.9224,37.8354,37.8755,30858.0
2015-12-15 12:50:00,56.54,56.68,56.54,56.63,60010.0,37.8622,37.9559,37.8622,37.9224,60010.0
2015-12-15 12:55:00,56.64,56.69,56.58,56.62,33864.0,37.9291,37.9626,37.8889,37.9157,33864.0
2015-12-15 13:00:00,56.62,56.64,56.51,56.53,36294.0,37.9157,37.9291,37.8421,37.8555,36294.0
2015-12-15 13:05:00,56.51,56.51,56.44,56.5,23561.0,37.8421,37.8421,37.7952,37.8354,23561.0
2015-12-15 13:10:00,56.48,56.51,56.36,56.4,34198.0,37.822,37.8421,37.7416,37.7684,34198.0
2015-12-15 13:15:00,56.4,56.47,56.37,56.37,60884.0,37.7684,37.8153,37.7483,37.7483,60884.0
2015-12-15 13:20:00,56.38,56.39,56.2,56.21,58740.0,37.755,37.7617,37.6345,37.6412,58740.0
2015-12-15 13:25:00,56.2,56.24,56.07,56.07,44238.0,37.6345,37.6613,37.5474,37.5474,44238.0
2015-12-15 13:30:00,56.07,56.14,56.07,56.1,38207.0,37.5474,37.5943,37.5474,37.5675,38207.0
2015-12-15 13:35:00,56.12,56.29,56.1,56.27,57277.0,37.5809,37.6947,37.5675,37.6813,57277.0
2015-12-15 13:40:00,56.26,56.35,56.23,56.35,136185.0,37.6747,37.7349,37.6546,37.7349,136185.0
2015-12-15 13:45:00,56.34,56.47,56.34,56.47,27942.0,37.7282,37.8153,37.7282,37.8153,27942.0
2015-12-15 13:50:00,56.45,56.54,56.45,56.51,25845.0,37.8019,37.8622,37.8019,37.8421,25845.0
2015-12-15 13:55:00,56.5,56.55,56.49,56.54,48324.0,37.8354,37.8689,37.8287,37.8622,48324.0
2015-12-15 14:00:00,56.54,56.54,56.41,56.53,52186.0,37.8622,37.8622,37.7751,37.8555,52186.0
2015-12-15 14:05:00,56.53,56.53,56.42,56.43,25125.0,37.8555,37.8555,37.7818,37.7885,25125.0
2015-12-15 14:10:00,56.43,56.46,56.4,56.45,36650.0,37.7885,37.8086,37.7684,37.8019,36650.0
2015-12-15 14:15:00,56.46,56.49,56.41,56.47,31637.0,37.8086,37.8287,37.7751,37.8153,31637.0
2015-12-15 14:20:00,56.47,56.57,56.47,56.48,46136.0,37.8153,37.8822,37.8153,37.822,46136.0
2015-12-15 14:25:00,56.48,56.49,56.41,56.42,29699.0,37.822,37.8287,37.7751,37.7818,29699.0
2015-12-15 14:30:00,56.42,56.46,56.36,56.36,61468.0,37.7818,37.8086,37.7416,37.7416,61468.0
2015-12-15 14:35:00,56.37,56.41,56.3,56.31,36676.0,37.7483,37.7751,37.7014,37.7081,36676.0
2015-12-15 14:40:00,56.31,56.38,56.3,56.37,37018.0,37.7081,37.755,37.7014,37.7483,37018.0
2015-12-15 14:45:00,56.37,56.39,56.35,56.36,36990.0,37.7483,37.7617,37.7349,37.7416,36990.0
2015-12-15 14:50:00,56.36,56.44,56.34,56.42,47449.0,37.7416,37.7952,37.7282,37.7818,47449.0
2015-12-15 14:55:00,56.41,56.43,56.36,56.41,52935.0,37.7751,37.7885,37.7416,37.7751,52935.0
2015-12-15 15:00:00,56.4,56.42,56.37,56.38,38120.0,37.7684,37.7818,37.7483,37.755,38120.0
2015-12-15 15:05:00,56.37,56.38,56.29,56.35,48298.0,37.7483,37.755,37.6947,37.7349,48298.0
2015-12-15 15:10:00,56.35,56.35,56.27,56.28,61803.0,37.7349,37.7349,37.6813,37.688,61803.0
2015-12-15 15:15:00,56.29,56.35,56.25,56.35,94935.0,37.6947,37.7349,37.668,37.7349,94935.0
2015-12-15 15:20:00,56.35,56.37,56.27,56.28,137246.0,37.7349,37.7483,37.6813,37.688,137246.0
2015-12-15 15:25:00,56.27,56.3,56.21,56.25,58972.0,37.6813,37.7014,37.6412,37.668,58972.0
2015-12-15 15:30:00,56.25,56.25,56.12,56.16,113288.0,37.668,37.668,37.5809,37.6077,113288.0
2015-12-15 15:35:00,56.16,56.19,56.07,56.19,70035.0,37.6077,37.6278,37.5474,37.6278,70035.0
2015-12-15 15:40:00,56.2,56.25,56.11,56.25,80463.0,37.6345,37.668,37.5742,37.668,80463.0
2015-12-15 15:45:00,56.25,56.42,56.24,56.38,163704.0,37.668,37.7818,37.6613,37.755,163704.0
2015-12-15 15:50:00,56.37,56.38,56.22,56.27,173712.0,37.7483,37.755,37.6479,37.6813,173712.0
2015-12-15 15:55:00,56.28,56.39,56.26,56.39,442250.0,37.688,37.7617,37.6747,37.7617,442250.0
2015-12-16 09:30:00,56.67,57.11,56.55,56.88,209849.0,37.9492,38.2439,37.8689,38.0898,209849.0
2015-12-16 09:35:00,56.88,57.1,56.88,57.09,92991.0,38.0898,38.2372,38.0898,38.2305,92991.0
2015-12-16 09:40:00,57.07,57.25,57.03,57.09,69124.0,38.2171,38.3376,38.1903,38.2305,69124.0
2015-12-16 09:45:00,57.1,57.11,56.88,56.89,71704.0,38.2372,38.2439,38.0898,38.0965,71704.0
2015-12-16 09:50:00,56.9,57.19,56.9,57.15,76362.0,38.1032,38.2974,38.1032,38.2706,76362.0
2015-12-16 09:55:00,57.16,57.17,56.96,56.98,56326.0,38.2773,38.284,38.1434,38.1568,56326.0
2015-12-16 10:00:00,56.98,57.11,56.9,57.0,63388.0,38.1568,38.2439,38.1032,38.1702,63388.0
2015-12-16 10:05:00,56.98,57.16,56.93,57.08,81316.0,38.1568,38.2773,38.1233,38.2238,81316.0
2015-12-16 10:10:00,57.07,57.14,56.95,57.14,46585.0,38.2171,38.2639,38.1367,38.2639,46585.0
2015-12-16 10:15:00,57.14,57.19,57.03,57.15,67357.0,38.2639,38.2974,38.1903,38.2706,67357.0
2015-12-16 10:20:00,57.15,57.24,57.15,57.22,45994.0,38.2706,38.3309,38.2706,38.3175,45994.0
2015-12-16 10:25:00,57.22,57.25,57.06,57.11,144212.0,38.3175,38.3376,38.2104,38.2439,144212.0
2015-12-16 10:30:00,57.07,57.17,56.96,57.03,94183.0,38.2171,38.284,38.1434,38.1903,94183.0
2015-12-16 10:35:00,57.03,57.1,56.93,56.97,69657.0,38.1903,38.2372,38.1233,38.1501,69657.0
2015-12-16 10:40:00,56.95,56.95,56.72,56.75,54637.0,38.1367,38.1367,37.9827,38.0028,54637.0
2015-12-16 10:45:00,56.74,56.78,56.58,56.76,111597.0,37.9961,38.0229,37.8889,38.0095,111597.0
2015-12-16 10:50:00,56.76,56.89,56.75,56.83,67474.0,38.0095,38.0965,38.0028,38.0564,67474.0
2015-12-16 10:55:00,56.81,56.87,56.77,56.77,81875.0,38.043,38.0831,38.0162,38.0162,81875.0
2015-12-16 11:00:00,56.76,56.79,56.66,56.67,55231.0,38.0095,38.0296,37.9425,37.9492,55231.0
2015-12-16 11:05:00,56.66,56.86,56.66,56.83,98729.0,37.9425,38.0764,37.9425,38.0564,98729.0
2015-12-16 11:10:00,56.83,56.9,56.82,56.9,30368.0,38.0564,38.1032,38.0497,38.1032,30368.0
2015-12-16 11:15:00,56.91,56.91,56.77,56.81,29078.0,38.1099,38.1099,38.0162,38.043,29078.0
2015-12-16 11:20:00,56.82,56.86,56.74,56.78,39227.0,38.0497,38.0764,37.9961,38.0229,39227.0
2015-12-16 11:25:00,56.78,56.83,56.72,56.77,50386.0,38.0229,38.0564,37.9827,38.0162,50386.0
2015-12-16 11:30:00,56.76,56.84,56.75,56.8,43219.0,38.0095,38.0631,38.0028,38.0363,43219.0
2015-12-16 11:35:00,56.81,56.98,56.77,56.97,78771.0,38.043,38.1568,38.0162,38.1501,78771.0
2015-12-16 11:40:00,56.95,56.95,56.84,56.89,70717.0,38.1367,38.1367,38.0631,38.0965,70717.0
2015-12-16 11:45:00,56.9,56.99,56.89,56.95,48799.0,38.1032,38.1635,38.0965,38.1367,48799.0
2015-12-16 11:50:00,56.96,56.97,56.84,56.88,28144.0,38.1434,38.1501,38.0631,38.0898,28144.0
2015-12-16 11:55:00,56.88,56.94,56.87,56.87,27316.0,38.0898,38.13,38.0831,38.0831,27316.0
2015-12-16 12:00:00,56.88,56.95,56.88,56.94,27891.0,38.0898,38.1367,38.0898,38.13,27891.0
2015-12-16 12:05:00,56.92,56.96,56.88,56.89,25209.0,38.1166,38.1434,38.0898,38.0965,25209.0
2015-12-16 12:10:00,56.9,56.91,56.79,56.81,50496.0,38.1032,38.1099,38.0296,38.043,50496.0
2015-12-16 12:15:00,56.81,56.81,56.7,56.74,43244.0,38.043,38.043,37.9693,37.9961,43244.0
2015-12-16 12:20:00,56.74,56.84,56.74,56.8,22292.0,37.9961,38.0631,37.9961,38.0363,22292.0
2015-12-16 12:25:00,56.81,56.83,56.76,56.8,26423.0,38.043,38.0564,38.0095,38.0363,26423.0
2015-12-16 12:30:00,56.8,56.84,56.78,56.84,33097.0,38.0363,38.0631,38.0229,38.0631,33097.0
2015-12-16 12:35:00,56.84,56.87,56.8,56.86,25847.0,38.0631,38.0831,38.0363,38.0764,25847.0
2015-12-16 12:40:00,56.85,56.87,56.82,56.84,37626.0,38.0697,38.0831,38.0497,38.0631,37626.0
2015-12-16 12:45:00,56.83,56.9,56.82,56.86,39127.0,38.0564,38.1032,38.0497,38.0764,39127.0
2015-12-16 12:50:00,56.87,56.88,56.83,56.84,36284.0,38.0831,38.0898,38.0564,38.0631,36284.0
2015-12-16 12:55:00,56.84,56.84,56.73,56.74,36132.0,38.0631,38.0631,37.9894,37.9961,36132.0
2015-12-16 13:00:00,56.74,56.76,56.69,56.72,37310.0,37.9961,38.0095,37.9626,37.9827,37310.0
2015-12-16 13:05:00,56.72,56.77,56.71,56.73,55779.0,37.9827,38.0162,37.976,37.9894,55779.0
2015-12-16 13:10:00,56.73,56.75,56.69,56.7,42193.0,37.9894,38.0028,37.9626,37.9693,42193.0
2015-12-16 13:15:00,56.71,56.71,56.56,56.56,33515.0,37.976,37.976,37.8755,37.8755,33515.0
2015-12-16 13:20:00,56.58,56.59,56.54,56.56,38128.0,37.8889,37.8956,37.8622,37.8755,38128.0
2015-12-16 13:25:00,56.57,56.59,56.52,56.57,30842.0,37.8822,37.8956,37.8488,37.8822,30842.0
2015-12-16 13:30:00,56.57,56.58,56.53,56.56,38065.0,37.8822,37.8889,37.8555,37.8755,38065.0
2015-12-16 13:35:00,56.56,56.59,56.53,56.56,32152.0,37.8755,37.8956,37.8555,37.8755,32152.0
2015-12-16 13:40:00,56.56,56.62,56.54,56.6,41843.0,37.8755,37.9157,37.8622,37.9023,41843.0
2015-12-16 13:45:00,56.61,56.74,56.59,56.69,33834.0,37.909,37.9961,37.8956,37.9626,33834.0
2015-12-16 13:50:00,56.69,56.76,56.66,56.71,49738.0,37.9626,38.0095,37.9425,37.976,49738.0
2015-12-16 13:55:00,56.71,56.79,56.63,56.63,38735.0,37.976,38.0296,37.9224,37.9224,38735.0
2015-12-16 14:00:00,56.59,57.0,56.2,56.86,56232.0,37.8956,38.1702,37.6345,38.0764,56232.0
2015-12-16 14:05:00,56.88,57.06,56.74,56.86,28831.0,38.0898,38.2104,37.9961,38.0764,28831.0
2015-12-16 14:10:00,56.83,56.87,56.63,56.71,24309.0,38.0564,38.0831,37.9224,37.976,24309.0
2015-12-16 14:15:00,56.7,56.9,56.65,56.78,39210.0,37.9693,38.1032,37.9358,38.0229,39210.0
2015-12-16 14:20:00,56.75,56.82,56.64,56.76,43246.0,38.0028,38.0497,37.9291,38.0095,43246.0
2015-12-16 14:25:00,56.77,56.8,56.66,56.67,28014.0,38.0162,38.0363,37.9425,37.9492,28014.0
2015-12-16 14:30:00,56.64,56.79,56.5,56.75,35209.0,37.9291,38.0296,37.8354,38.0028,35209.0
2015-12-16 14:35:00,56.71,56.81,56.69,56.69,45737.0,37.976,38.043,37.9626,37.9626,45737.0
2015-12-16 14:40:00,56.7,56.79,56.63,56.77,40349.0,37.9693,38.0296,37.9224,38.0162,40349.0
2015-12-16 14:45:00,56.77,56.92,56.71,56.87,76072.0,38.0162,38.1166,37.976,38.0831,76072.0
2015-12-16 14:50:00,56.88,57.03,56.85,57.02,52285.0,38.0898,38.1903,38.0697,38.1836,52285.0
2015-12-16 14:55:00,57.02,57.23,57.0,57.17,92473.0,38.1836,38.3242,38.1702,38.284,92473.0
2015-12-16 15:00:00,57.17,57.3,57.1,57.27,117944.0,38.284,38.3711,38.2372,38.351,117944.0
2015-12-16 15:05:00,57.28,57.29,57.1,57.11,54053.0,38.3577,38.3644,38.2372,38.2439,54053.0
2015-12-16 15:10:00,57.11,57.24,57.06,57.17,66246.0,38.2439,38.3309,38.2104,38.284,66246.0
2015-12-16 15:15:00,57.17,57.2,57.11,57.19,46515.0,38.284,38.3041,38.2439,38.2974,46515.0
2015-12-16 15:20:00,57.19,57.31,57.19,57.26,74896.0,38.2974,38.3778,38.2974,38.3443,74896.0
2015-12-16 15:25:00,57.26,57.49,57.24,57.45,110196.0,38.3443,38.4983,38.3309,38.4715,110196.0
2015-12-16 15:30:00,57.45,57.5,57.4,57.48,111979.0,38.4715,38.505,38.4381,38.4916,111979.0
2015-12-16 15:35:00,57.48,57.56,57.44,57.5,127412.0,38.4916,38.5452,38.4648,38.505,127412.0
2015-12-16 15:40:00,57.5,57.59,57.47,57.49,130660.0,38.505,38.5653,38.4849,38.4983,130660.0
2015-12-16 15:45:00,57.47,57.65,57.46,57.62,151115.0,38.4849,38.6055,38.4782,38.5854,151115.0
2015-12-16 15:50:00,57.62,57.68,57.59,57.63,192399.0,38.5854,38.6256,38.5653,38.5921,192399.0
2015-12-16 15:55:00,57.62,57.69,57.6,57.62,363984.0,38.5854,38.6323,38.572,38.5854,363984.0
2015-12-17 09:30:00,57.66,57.93,57.4,57.46,218787.0,38.6122,38.793,38.4381,38.4782,218787.0
2015-12-17 09:35:00,57.44,57.64,57.26,57.55,106375.0,38.4648,38.5988,38.3443,38.5385,106375.0
2015-12-17 09:40:00,57.55,57.78,57.38,57.4,77396.0,38.5385,38.6925,38.4247,38.4381,77396.0
2015-12-17 09:45:00,57.41,57.63,57.39,57.56,98040.0,38.4448,38.5921,38.4314,38.5452,98040.0
2015-12-17 09:50:00,57.56,57.61,57.48,57.61,75175.0,38.5452,38.5787,38.4916,38.5787,75175.0
2015-12-17 09:55:00,57.61,57.77,57.58,57.73,89805.0,38.5787,38.6858,38.5586,38.659,89805.0
2015-12-17 10:00:00,57.73,57.82,57.57,57.77,90535.0,38.659,38.7193,38.5519,38.6858,90535.0
2015-12-17 10:05:00,57.77,57.85,57.5,57.57,73108.0,38.6858,38.7394,38.505,38.5519,73108.0
2015-12-17 10:10:00,57.56,57.6,57.42,57.57,77481.0,38.5452,38.572,38.4514,38.5519,77481.0
2015-12-17 10:15:00,57.58,57.63,57.31,57.38,80210.0,38.5586,38.5921,38.3778,38.4247,80210.0
2015-12-17 10:20:00,57.38,57.56,57.38,57.5,75434.0,38.4247,38.5452,38.4247,38.505,75434.0
2015-12-17 10:25:00,57.5,57.65,57.48,57.62,59904.0,38.505,38.6055,38.4916,38.5854,59904.0
2015-12-17 10:30:00,57.63,57.83,57.6,57.81,103707.0,38.5921,38.726,38.572,38.7126,103707.0
2015-12-17 10:35:00,57.81,57.81,57.69,57.74,73389.0,38.7126,38.7126,38.6323,38.6657,73389.0
2015-12-17 10:40:00,57.75,57.8,57.71,57.74,95092.0,38.6724,38.7059,38.6456,38.6657,95092.0
2015-12-17 10:45:00,57.73,57.78,57.64,57.68,122046.0,38.659,38.6925,38.5988,38.6256,122046.0
2015-12-17 10:50:00,57.68,57.7,57.44,57.52,75292.0,38.6256,38.639,38.4648,38.5184,75292.0
2015-12-17 10:55:00,57.53,57.66,57.51,57.63,50217.0,38.5251,38.6122,38.5117,38.5921,50217.0
2015-12-17 11:00:00,57.63,57.63,57.5,57.55,48758.0,38.5921,38.5921,38.505,38.5385,48758.0
2015-12-17 11:05:00,57.55,57.58,57.46,57.48,71184.0,38.5385,38.5586,38.4782,38.4916,71184.0
2015-12-17 11:10:00,57.48,57.56,57.46,57.47,72468.0,38.4916,38.5452,38.4782,38.4849,72468.0
2015-12-17 11:15:00,57.46,57.5,57.31,57.36,98089.0,38.4782,38.505,38.3778,38.4113,98089.0
2015-12-17 11:20:00,57.35,57.37,57.2,57.22,71947.0,38.4046,38.418,38.3041,38.3175,71947.0
2015-12-17 11:25:00,57.23,57.41,57.22,57.37,94859.0,38.3242,38.4448,38.3175,38.418,94859.0
2015-12-17 11:30:00,57.39,57.42,57.25,57.39,64786.0,38.4314,38.4514,38.3376,38.4314,64786.0
2015-12-17 11:35:00,57.38,57.5,57.35,57.43,48862.0,38.4247,38.505,38.4046,38.4581,48862.0
2015-12-17 11:40:00,57.44,57.54,57.36,57.39,42582.0,38.4648,38.5318,38.4113,38.4314,42582.0
2015-12-17 11:45:00,57.39,57.52,57.36,57.49,46259.0,38.4314,38.5184,38.4113,38.4983,46259.0
2015-12-17 11:50:00,57.49,57.58,57.44,57.54,34482.0,38.4983,38.5586,38.4648,38.5318,34482.0
2015-12-17 11:55:00,57.53,57.53,57.41,57.43,39327.0,38.5251,38.5251,38.4448,38.4581,39327.0
2015-12-17 12:00:00,57.43,57.44,57.08,57.09,50417.0,38.4581,38.4648,38.2238,38.2305,50417.0
2015-12-17 12:05:00,57.09,57.28,57.08,57.27,36886.0,38.2305,38.3577,38.2238,38.351,36886.0
2015-12-17 12:10:00,57.28,57.3,57.22,57.28,49686.0,38.3577,38.3711,38.3175,38.3577,49686.0
2015-12-17 12:15:00,57.27,57.3,57.24,57.27,44277.0,38.351,38.3711,38.3309,38.351,44277.0
2015-12-17 12:20:00,57.27,57.28,57.19,57.21,30952.0,38.351,38.3577,38.2974,38.3108,30952.0
2015-12-17 12:25:00,57.21,57.28,57.14,57.17,81371.0,38.3108,38.3577,38.2639,38.284,81371.0
2015-12-17 12:30:00,57.16,57.23,57.08,57.21,74389.0,38.2773,38.3242,38.2238,38.3108,74389.0
2015-12-17 12:35:00,57.2,57.21,57.09,57.18,80106.0,38.3041,38.3108,38.2305,38.2907,80106.0
2015-12-17 12:40:00,57.18,57.21,57.09,57.16,79324.0,38.2907,38.3108,38.2305,38.2773,79324.0
2015-12-17 12:45:00,57.16,57.25,57.15,57.21,73116.0,38.2773,38.3376,38.2706,38.3108,73116.0
2015-12-17 12:50:00,57.22,57.29,57.19,57.23,65474.0,38.3175,38.3644,38.2974,38.3242,65474.0
2015-12-17 12:55:00,57.24,57.3,57.18,57.29,44280.0,38.3309,38.3711,38.2907,38.3644,44280.0
2015-12-17 13:00:00,57.27,57.34,57.22,57.34,90764.0,38.351,38.3979,38.3175,38.3979,90764.0
2015-12-17 13:05:00,57.34,57.37,57.3,57.32,57284.0,38.3979,38.418,38.3711,38.3845,57284.0
2015-12-17 13:10:00,57.3,57.46,57.28,57.41,88184.0,38.3711,38.4782,38.3577,38.4448,88184.0
2015-12-17 13:15:00,57.41,57.43,57.38,57.41,62612.0,38.4448,38.4581,38.4247,38.4448,62612.0
2015-12-17 13:20:00,57.4,57.54,57.38,57.54,66412.0,38.4381,38.5318,38.4247,38.5318,66412.0
2015-12-17 13:25:00,57.55,57.55,57.31,57.37,68204.0,38.5385,38.5385,38.3778,38.418,68204.0
2015-12-17 13:30:00,57.36,57.46,57.32,57.42,44105.0,38.4113,38.4782,38.3845,38.4514,44105.0
2015-12-17 13:35:00,57.43,57.49,57.41,57.48,63555.0,38.4581,38.4983,38.4448,38.4916,63555.0
2015-12-17 13:40:00,57.47,57.55,57.44,57.52,29393.0,38.4849,38.5385,38.4648,38.5184,29393.0
2015-12-17 13:45:00,57.51,57.59,57.49,57.51,29245.0,38.5117,38.5653,38.4983,38.5117,29245.0
2015-12-17 13:50:00,57.51,57.52,57.43,57.47,78456.0,38.5117,38.5184,38.4581,38.4849,78456.0
2015-12-17 13:55:00,57.48,57.55,57.44,57.5,58194.0,38.4916,38.5385,38.4648,38.505,58194.0
2015-12-17 14:00:00,57.51,57.52,57.4,57.47,27873.0,38.5117,38.5184,38.4381,38.4849,27873.0
2015-12-17 14:05:00,57.47,57.52,57.36,57.4,41957.0,38.4849,38.5184,38.4113,38.4381,41957.0
2015-12-17 14:10:00,57.4,57.42,57.22,57.28,45414.0,38.4381,38.4514,38.3175,38.3577,45414.0
2015-12-17 14:15:00,57.28,57.34,57.24,57.26,41644.0,38.3577,38.3979,38.3309,38.3443,41644.0
2015-12-17 14:20:00,57.26,57.26,57.12,57.16,55978.0,38.3443,38.3443,38.2506,38.2773,55978.0
2015-12-17 14:25:00,57.16,57.17,57.06,57.11,110669.0,38.2773,38.284,38.2104,38.2439,110669.0
2015-12-17 14:30:00,57.11,57.12,57.05,57.09,46688.0,38.2439,38.2506,38.2037,38.2305,46688.0
2015-12-17 14:35:00,57.09,57.13,57.04,57.06,57210.0,38.2305,38.2573,38.197,38.2104,57210.0
2015-12-17 14:40:00,57.05,57.07,57.0,57.04,50698.0,38.2037,38.2171,38.1702,38.197,50698.0
2015-12-17 14:45:00,57.04,57.04,56.9,56.93,60419.0,38.197,38.197,38.1032,38.1233,60419.0
2015-12-17 14:50:00,56.94,56.94,56.89,56.92,40494.0,38.13,38.13,38.0965,38.1166,40494.0
2015-12-17 14:55:00,56.92,56.93,56.79,56.88,186653.0,38.1166,38.1233,38.0296,38.0898,186653.0
2015-12-17 15:00:00,56.88,57.01,56.87,56.93,59643.0,38.0898,38.1769,38.0831,38.1233,59643.0
2015-12-17 15:05:00,56.94,56.99,56.88,56.9,136162.0,38.13,38.1635,38.0898,38.1032,136162.0
2015-12-17 15:10:00,56.89,56.99,56.8,56.82,64689.0,38.0965,38.1635,38.0363,38.0497,64689.0
2015-12-17 15:15:00,56.83,56.88,56.68,56.75,163013.0,38.0564,38.0898,37.9559,38.0028,163013.0
2015-12-17 15:20:00,56.75,56.75,56.55,56.62,104747.0,38.0028,38.0028,37.8689,37.9157,104747.0
2015-12-17 15:25:00,56.61,56.78,56.61,56.74,116647.0,37.909,38.0229,37.909,37.9961,116647.0
2015-12-17 15:30:00,56.74,56.77,56.67,56.7,118596.0,37.9961,38.0162,37.9492,37.9693,118596.0
2015-12-17 15:35:00,56.69,56.79,56.67,56.7,151001.0,37.9626,38.0296,37.9492,37.9693,151001.0
2015-12-17 15:40:00,56.7,56.84,56.68,56.73,166363.0,37.9693,38.0631,37.9559,37.9894,166363.0
2015-12-17 15:45:00,56.73,56.76,56.67,56.73,136590.0,37.9894,38.0095,37.9492,37.9894,136590.0
2015-12-17 15:50:00,56.73,56.75,56.6,56.63,162891.0,37.9894,38.0028,37.9023,37.9224,162891.0
2015-12-17 15:55:00,56.63,56.66,56.35,56.39,454129.0,37.9224,37.9425,37.7349,37.7617,454129.0
2015-12-18 09:30:00,55.9,55.91,55.36,55.84,1027748.0,37.4336,37.4403,37.072,37.3934,1027748.0
2015-12-18 09:35:00,55.79,55.87,55.59,55.8,53596.0,37.3599,37.4135,37.226,37.3666,53596.0
2015-12-18 09:40:00,55.83,55.88,55.66,55.71,120551.0,37.3867,37.4202,37.2729,37.3063,120551.0
2015-12-18 09:45:00,55.7,55.81,55.51,55.78,128357.0,37.2996,37.3733,37.1724,37.3532,128357.0
2015-12-18 09:50:00,55.78,55.96,55.76,55.85,105279.0,37.3532,37.4738,37.3398,37.4001,105279.0
2015-12-18 09:55:00,55.85,56.0,55.84,55.98,104271.0,37.4001,37.5005,37.3934,37.4872,104271.0
2015-12-18 10:00:00,55.98,55.98,55.81,55.81,47285.0,37.4872,37.4872,37.3733,37.3733,47285.0
2015-12-18 10:05:00,55.82,55.96,55.76,55.76,133113.0,37.38,37.4738,37.3398,37.3398,133113.0
2015-12-18 10:10:00,55.76,55.78,55.58,55.63,61846.0,37.3398,37.3532,37.2193,37.2528,61846.0
2015-12-18 10:15:00,55.61,55.74,55.56,55.58,47942.0,37.2394,37.3264,37.2059,37.2193,47942.0
2015-12-18 10:20:00,55.59,55.81,55.59,55.8,55163.0,37.226,37.3733,37.226,37.3666,55163.0
2015-12-18 10:25:00,55.8,55.84,55.73,55.76,59397.0,37.3666,37.3934,37.3197,37.3398,59397.0
2015-12-18 10:30:00,55.76,55.78,55.53,55.6,59283.0,37.3398,37.3532,37.1858,37.2327,59283.0
2015-12-18 10:35:00,55.6,55.62,55.56,55.58,47639.0,37.2327,37.2461,37.2059,37.2193,47639.0
2015-12-18 10:40:00,55.58,55.59,55.47,55.5,131819.0,37.2193,37.226,37.1456,37.1657,131819.0
2015-12-18 10:45:00,55.49,55.54,55.44,55.49,69524.0,37.159,37.1925,37.1255,37.159,69524.0
2015-12-18 10:50:00,55.49,55.58,55.49,55.56,84919.0,37.159,37.2193,37.159,37.2059,84919.0
2015-12-18 10:55:00,55.55,55.73,55.49,55.73,124486.0,37.1992,37.3197,37.159,37.3197,124486.0
2015-12-18 11:00:00,55.72,55.89,55.69,55.86,116995.0,37.313,37.4269,37.293,37.4068,116995.0
2015-12-18 11:05:00,55.85,55.93,55.8,55.91,61899.0,37.4001,37.4537,37.3666,37.4403,61899.0
2015-12-18 11:10:00,55.91,56.01,55.9,55.98,50451.0,37.4403,37.5072,37.4336,37.4872,50451.0
2015-12-18 11:15:00,55.98,56.01,55.86,55.96,89594.0,37.4872,37.5072,37.4068,37.4738,89594.0
2015-12-18 11:20:00,55.96,56.01,55.87,55.94,76849.0,37.4738,37.5072,37.4135,37.4604,76849.0
2015-12-18 11:25:00,55.94,55.98,55.88,55.9,48870.0,37.4604,37.4872,37.4202,37.4336,48870.0
2015-12-18 11:30:00,55.9,55.98,55.87,55.91,39643.0,37.4336,37.4872,37.4135,37.4403,39643.0
2015-12-18 11:35:00,55.92,55.99,55.9,55.98,56562.0,37.447,37.4938,37.4336,37.4872,56562.0
2015-12-18 11:40:00,55.99,56.03,55.9,55.93,47769.0,37.4938,37.5206,37.4336,37.4537,47769.0
2015-12-18 11:45:00,55.93,55.93,55.8,55.8,40951.0,37.4537,37.4537,37.3666,37.3666,40951.0
2015-12-18 11:50:00,55.79,55.83,55.69,55.69,35050.0,37.3599,37.3867,37.293,37.293,35050.0
2015-12-18 11:55:00,55.69,55.74,55.67,55.69,45075.0,37.293,37.3264,37.2796,37.293,45075.0
2015-12-18 12:00:00,55.68,55.8,55.66,55.77,38947.0,37.2863,37.3666,37.2729,37.3465,38947.0
2015-12-18 12:05:00,55.76,55.8,55.72,55.75,61106.0,37.3398,37.3666,37.313,37.3331,61106.0
2015-12-18 12:10:00,55.76,55.86,55.74,55.83,42308.0,37.3398,37.4068,37.3264,37.3867,42308.0
2015-12-18 12:15:00,55.83,55.89,55.73,55.73,44359.0,37.3867,37.4269,37.3197,37.3197,44359.0
2015-12-18 12:20:00,55.73,55.76,55.71,55.72,27074.0,37.3197,37.3398,37.3063,37.313,27074.0
2015-12-18 12:25:00,55.71,55.81,55.68,55.8,41407.0,37.3063,37.3733,37.2863,37.3666,41407.0
2015-12-18 12:30:00,55.8,55.8,55.7,55.78,44984.0,37.3666,37.3666,37.2996,37.3532,44984.0
2015-12-18 12:35:00,55.78,55.79,55.7,55.72,35584.0,37.3532,37.3599,37.2996,37.313,35584.0
2015-12-18 12:40:00,55.72,55.81,55.71,55.77,36157.0,37.313,37.3733,37.3063,37.3465,36157.0
2015-12-18 12:45:00,55.78,55.83,55.75,55.81,49491.0,37.3532,37.3867,37.3331,37.3733,49491.0
2015-12-18 12:50:00,55.8,55.8,55.69,55.77,32849.0,37.3666,37.3666,37.293,37.3465,32849.0
2015-12-18 12:55:00,55.77,55.8,55.73,55.79,21218.0,37.3465,37.3666,37.3197,37.3599,21218.0
2015-12-18 13:00:00,55.79,55.84,55.75,55.78,34113.0,37.3599,37.3934,37.3331,37.3532,34113.0
2015-12-18 13:05:00,55.78,55.85,55.78,55.78,36836.0,37.3532,37.4001,37.3532,37.3532,36836.0
2015-12-18 13:10:00,55.77,55.82,55.72,55.82,36153.0,37.3465,37.38,37.313,37.38,36153.0
2015-12-18 13:15:00,55.82,55.88,55.8,55.83,33730.0,37.38,37.4202,37.3666,37.3867,33730.0
2015-12-18 13:20:00,55.83,55.83,55.72,55.75,36441.0,37.3867,37.3867,37.313,37.3331,36441.0
2015-12-18 13:25:00,55.74,55.8,55.72,55.76,31022.0,37.3264,37.3666,37.313,37.3398,31022.0
2015-12-18 13:30:00,55.77,55.78,55.69,55.77,24133.0,37.3465,37.3532,37.293,37.3465,24133.0
2015-12-18 13:35:00,55.76,55.77,55.68,55.7,29253.0,37.3398,37.3465,37.2863,37.2996,29253.0
2015-12-18 13:40:00,55.7,55.8,55.69,55.75,29348.0,37.2996,37.3666,37.293,37.3331,29348.0
2015-12-18 13:45:00,55.76,55.76,55.66,55.69,27883.0,37.3398,37.3398,37.2729,37.293,27883.0
2015-12-18 13:50:00,55.71,55.81,55.7,55.79,26257.0,37.3063,37.3733,37.2996,37.3599,26257.0
2015-12-18 13:55:00,55.78,55.79,55.72,55.72,58027.0,37.3532,37.3599,37.313,37.313,58027.0
2015-12-18 14:00:00,55.72,55.76,55.67,55.68,66516.0,37.313,37.3398,37.2796,37.2863,66516.0
2015-12-18 14:05:00,55.69,55.83,55.68,55.81,28516.0,37.293,37.3867,37.2863,37.3733,28516.0
2015-12-18 14:10:00,55.81,55.84,55.74,55.75,30469.0,37.3733,37.3934,37.3264,37.3331,30469.0
2015-12-18 14:15:00,55.75,55.81,55.73,55.79,31982.0,37.3331,37.3733,37.3197,37.3599,31982.0
2015-12-18 14:20:00,55.8,55.88,55.79,55.88,50094.0,37.3666,37.4202,37.3599,37.4202,50094.0
2015-12-18 14:25:00,55.88,55.91,55.79,55.86,56075.0,37.4202,37.4403,37.3599,37.4068,56075.0
2015-12-18 14:30:00,55.87,55.88,55.77,55.82,38487.0,37.4135,37.4202,37.3465,37.38,38487.0
2015-12-18 14:35:00,55.82,55.83,55.72,55.74,48590.0,37.38,37.3867,37.313,37.3264,48590.0
2015-12-18 14:40:00,55.75,55.75,55.58,55.6,91800.0,37.3331,37.3331,37.2193,37.2327,91800.0
2015-12-18 14:45:00,55.59,55.62,55.52,55.6,75132.0,37.226,37.2461,37.1791,37.2327,75132.0
2015-12-18 14:50:00,55.58,55.7,55.58,55.63,143178.0,37.2193,37.2996,37.2193,37.2528,143178.0
2015-12-18 14:55:00,55.64,55.75,55.62,55.66,52379.0,37.2595,37.3331,37.2461,37.2729,52379.0
2015-12-18 15:00:00,55.65,55.79,55.65,55.69,41980.0,37.2662,37.3599,37.2662,37.293,41980.0
2015-12-18 15:05:00,55.7,55.78,55.7,55.77,45064.0,37.2996,37.3532,37.2996,37.3465,45064.0
2015-12-18 15:10:00,55.77,55.79,55.64,55.66,67728.0,37.3465,37.3599,37.2595,37.2729,67728.0
2015-12-18 15:15:00,55.65,55.65,55.49,55.5,81352.0,37.2662,37.2662,37.159,37.1657,81352.0
2015-12-18 15:20:00,55.5,55.51,55.4,55.47,83789.0,37.1657,37.1724,37.0988,37.1456,83789.0
2015-12-18 15:25:00,55.47,55.61,55.47,55.53,102192.0,37.1456,37.2394,37.1456,37.1858,102192.0
2015-12-18 15:30:00,55.52,55.63,55.51,55.62,77887.0,37.1791,37.2528,37.1724,37.2461,77887.0
2015-12-18 15:35:00,55.63,55.72,55.61,55.62,126362.0,37.2528,37.313,37.2394,37.2461,126362.0
2015-12-18 15:40:00,55.62,55.82,55.58,55.81,196102.0,37.2461,37.38,37.2193,37.3733,196102.0
2015-12-18 15:45:00,55.83,56.1,55.8,55.81,277426.0,37.3867,37.5675,37.3666,37.3733,277426.0
2015-12-18 15:50:00,55.81,55.82,55.72,55.74,202022.0,37.3733,37.38,37.313,37.3264,202022.0
2015-12-18 15:55:00,55.75,56.0,55.71,55.73,904354.0,37.3331,37.5005,37.3063,37.3197,904354.0
2015-12-21 09:30:00,56.0,56.24,55.91,56.04,129572.0,37.5005,37.6613,37.4403,37.5273,129572.0
2015-12-21 09:35:00,56.07,56.1,55.83,55.84,68297.0,37.5474,37.5675,37.3867,37.3934,68297.0
2015-12-21 09:40:00,55.82,55.87,55.7,55.82,48483.0,37.38,37.4135,37.2996,37.38,48483.0
2015-12-21 09:45:00,55.82,56.03,55.77,55.99,44047.0,37.38,37.5206,37.3465,37.4938,44047.0
2015-12-21 09:50:00,55.99,55.99,55.8,55.89,32021.0,37.4938,37.4938,37.3666,37.4269,32021.0
2015-12-21 09:55:00,55.88,55.9,55.8,55.84,46541.0,37.4202,37.4336,37.3666,37.3934,46541.0
2015-12-21 10:00:00,55.84,55.99,55.8,55.99,73409.0,37.3934,37.4938,37.3666,37.4938,73409.0
2015-12-21 10:05:00,56.0,56.14,55.99,56.08,53055.0,37.5005,37.5943,37.4938,37.5541,53055.0
2015-12-21 10:10:00,56.07,56.15,56.05,56.08,48217.0,37.5474,37.601,37.534,37.5541,48217.0
2015-12-21 10:15:00,56.09,56.18,56.05,56.16,30564.0,37.5608,37.6211,37.534,37.6077,30564.0
2015-12-21 10:20:00,56.17,56.17,56.06,56.09,24125.0,37.6144,37.6144,37.5407,37.5608,24125.0
2015-12-21 10:25:00,56.08,56.13,56.05,56.06,45826.0,37.5541,37.5876,37.534,37.5407,45826.0
2015-12-21 10:30:00,56.06,56.12,56.03,56.12,41608.0,37.5407,37.5809,37.5206,37.5809,41608.0
2015-12-21 10:35:00,56.13,56.23,56.03,56.05,64113.0,37.5876,37.6546,37.5206,37.534,64113.0
2015-12-21 10:40:00,56.05,56.05,56.0,56.01,38382.0,37.534,37.534,37.5005,37.5072,38382.0
2015-12-21 10:45:00,56.0,56.03,55.9,55.94,75903.0,37.5005,37.5206,37.4336,37.4604,75903.0
2015-12-21 10:50:00,55.94,55.99,55.86,55.87,30701.0,37.4604,37.4938,37.4068,37.4135,30701.0
2015-12-21 10:55:00,55.87,55.95,55.82,55.94,38069.0,37.4135,37.4671,37.38,37.4604,38069.0
2015-12-21 11:00:00,55.94,55.97,55.9,55.92,28979.0,37.4604,37.4805,37.4336,37.447,28979.0
2015-12-21 11:05:00,55.92,55.92,55.8,55.82,38887.0,37.447,37.447,37.3666,37.38,38887.0
2015-12-21 11:10:00,55.83,55.89,55.8,55.86,51414.0,37.3867,37.4269,37.3666,37.4068,51414.0
2015-12-21 11:15:00,55.87,55.93,55.86,55.91,33626.0,37.4135,37.4537,37.4068,37.4403,33626.0
2015-12-21 11:20:00,55.91,56.08,55.89,55.99,32810.0,37.4403,37.5541,37.4269,37.4938,32810.0
2015-12-21 11:25:00,55.97,56.01,55.9,56.01,27866.0,37.4805,37.5072,37.4336,37.5072,27866.0
2015-12-21 11:30:00,56.0,56.0,55.76,55.78,52941.0,37.5005,37.5005,37.3398,37.3532,52941.0
2015-12-21 11:35:00,55.77,55.87,55.74,55.75,47848.0,37.3465,37.4135,37.3264,37.3331,47848.0
2015-12-21 11:40:00,55.74,55.84,55.71,55.81,36669.0,37.3264,37.3934,37.3063,37.3733,36669.0
2015-12-21 11:45:00,55.8,55.84,55.78,55.8,19640.0,37.3666,37.3934,37.3532,37.3666,19640.0
2015-12-21 11:50:00,55.81,55.93,55.8,55.9,30569.0,37.3733,37.4537,37.3666,37.4336,30569.0
2015-12-21 11:55:00,55.89,56.08,55.81,56.0,54274.0,37.4269,37.5541,37.3733,37.5005,54274.0
2015-12-21 12:00:00,56.02,56.14,56.01,56.07,34777.0,37.5139,37.5943,37.5072,37.5474,34777.0
2015-12-21 12:05:00,56.06,56.13,56.06,56.09,31384.0,37.5407,37.5876,37.5407,37.5608,31384.0
2015-12-21 12:10:00,56.1,56.16,56.07,56.13,39554.0,37.5675,37.6077,37.5474,37.5876,39554.0
2015-12-21 12:15:00,56.12,56.13,55.98,55.99,37952.0,37.5809,37.5876,37.4872,37.4938,37952.0
2015-12-21 12:20:00,55.99,56.1,55.97,56.09,35124.0,37.4938,37.5675,37.4805,37.5608,35124.0
2015-12-21 12:25:00,56.1,56.1,56.02,56.02,23917.0,37.5675,37.5675,37.5139,37.5139,23917.0
2015-12-21 12:30:00,56.0,56.08,55.99,56.04,18669.0,37.5005,37.5541,37.4938,37.5273,18669.0
2015-12-21 12:35:00,56.03,56.1,55.98,55.98,31306.0,37.5206,37.5675,37.4872,37.4872,31306.0
2015-12-21 12:40:00,55.98,56.02,55.92,55.94,17345.0,37.4872,37.5139,37.447,37.4604,17345.0
2015-12-21 12:45:00,55.94,55.96,55.88,55.92,18540.0,37.4604,37.4738,37.4202,37.447,18540.0
2015-12-21 12:50:00,55.91,55.97,55.87,55.91,32346.0,37.4403,37.4805,37.4135,37.4403,32346.0
2015-12-21 12:55:00,55.91,56.06,55.91,56.04,46426.0,37.4403,37.5407,37.4403,37.5273,46426.0
2015-12-21 13:00:00,56.03,56.17,56.03,56.16,31253.0,37.5206,37.6144,37.5206,37.6077,31253.0
2015-12-21 13:05:00,56.17,56.18,56.08,56.12,23488.0,37.6144,37.6211,37.5541,37.5809,23488.0
2015-12-21 13:10:00,56.12,56.22,56.11,56.22,29894.0,37.5809,37.6479,37.5742,37.6479,29894.0
2015-12-21 13:15:00,56.21,56.22,56.14,56.14,34254.0,37.6412,37.6479,37.5943,37.5943,34254.0
2015-12-21 13:20:00,56.15,56.17,56.12,56.15,15692.0,37.601,37.6144,37.5809,37.601,15692.0
2015-12-21 13:25:00,56.15,56.22,56.14,56.18,19292.0,37.601,37.6479,37.5943,37.6211,19292.0
2015-12-21 13:30:00,56.18,56.23,56.16,56.21,38331.0,37.6211,37.6546,37.6077,37.6412,38331.0
2015-12-21 13:35:00,56.21,56.23,56.18,56.18,16382.0,37.6412,37.6546,37.6211,37.6211,16382.0
2015-12-21 13:40:00,56.19,56.19,56.12,56.12,19128.0,37.6278,37.6278,37.5809,37.5809,19128.0
2015-12-21 13:45:00,56.12,56.15,56.1,56.11,19312.0,37.5809,37.601,37.5675,37.5742,19312.0
2015-12-21 13:50:00,56.11,56.16,56.1,56.15,26991.0,37.5742,37.6077,37.5675,37.601,26991.0
2015-12-21 13:55:00,56.14,56.19,56.12,56.16,73974.0,37.5943,37.6278,37.5809,37.6077,73974.0
2015-12-21 14:00:00,56.15,56.16,56.1,56.11,73511.0,37.601,37.6077,37.5675,37.5742,73511.0
2015-12-21 14:05:00,56.12,56.13,56.08,56.12,31405.0,37.5809,37.5876,37.5541,37.5809,31405.0
2015-12-21 14:10:00,56.12,56.19,56.1,56.18,37117.0,37.5809,37.6278,37.5675,37.6211,37117.0
2015-12-21 14:15:00,56.18,56.22,56.15,56.16,28695.0,37.6211,37.6479,37.601,37.6077,28695.0
2015-12-21 14:20:00,56.15,56.19,56.11,56.11,36610.0,37.601,37.6278,37.5742,37.5742,36610.0
2015-12-21 14:25:00,56.1,56.13,56.06,56.1,35008.0,37.5675,37.5876,37.5407,37.5675,35008.0
2015-12-21 14:30:00,56.09,56.12,56.08,56.1,29561.0,37.5608,37.5809,37.5541,37.5675,29561.0
2015-12-21 14:35:00,56.09,56.2,56.08,56.17,64501.0,37.5608,37.6345,37.5541,37.6144,64501.0
2015-12-21 14:40:00,56.17,56.18,56.1,56.15,36625.0,37.6144,37.6211,37.5675,37.601,36625.0
2015-12-21 14:45:00,56.14,56.18,56.11,56.17,35204.0,37.5943,37.6211,37.5742,37.6144,35204.0
2015-12-21 14:50:00,56.18,56.19,56.11,56.12,31381.0,37.6211,37.6278,37.5742,37.5809,31381.0
2015-12-21 14:55:00,56.12,56.13,56.04,56.07,37808.0,37.5809,37.5876,37.5273,37.5474,37808.0
2015-12-21 15:00:00,56.07,56.21,56.01,56.15,81981.0,37.5474,37.6412,37.5072,37.601,81981.0
2015-12-21 15:05:00,56.16,56.16,55.97,55.98,44100.0,37.6077,37.6077,37.4805,37.4872,44100.0
2015-12-21 15:10:00,55.98,55.98,55.88,55.95,50114.0,37.4872,37.4872,37.4202,37.4671,50114.0
2015-12-21 15:15:00,55.95,55.96,55.79,55.81,44402.0,37.4671,37.4738,37.3599,37.3733,44402.0
2015-12-21 15:20:00,55.82,55.84,55.76,55.79,58691.0,37.38,37.3934,37.3398,37.3599,58691.0
2015-12-21 15:25:00,55.79,55.87,55.78,55.84,42156.0,37.3599,37.4135,37.3532,37.3934,42156.0
2015-12-21 15:30:00,55.85,55.91,55.81,55.83,63718.0,37.4001,37.4403,37.3733,37.3867,63718.0
2015-12-21 15:35:00,55.83,55.87,55.78,55.85,107893.0,37.3867,37.4135,37.3532,37.4001,107893.0
2015-12-21 15:40:00,55.86,56.03,55.85,56.0,139322.0,37.4068,37.5206,37.4001,37.5005,139322.0
2015-12-21 15:45:00,55.98,56.05,55.97,56.01,120233.0,37.4872,37.534,37.4805,37.5072,120233.0
2015-12-21 15:50:00,56.02,56.14,56.01,56.14,100563.0,37.5139,37.5943,37.5072,37.5943,100563.0
2015-12-21 15:55:00,56.14,56.26,56.13,56.22,258521.0,37.5943,37.6747,37.5876,37.6479,258521.0
2015-12-22 09:30:00,56.54,56.8,56.42,56.8,179349.0,37.8622,38.0363,37.7818,38.0363,179349.0
2015-12-22 09:35:00,56.8,57.08,56.58,57.02,121424.0,38.0363,38.2238,37.8889,38.1836,121424.0
2015-12-22 09:40:00,57.01,57.08,56.9,57.08,82508.0,38.1769,38.2238,38.1032,38.2238,82508.0
2015-12-22 09:45:00,57.07,57.09,56.93,57.04,108052.0,38.2171,38.2305,38.1233,38.197,108052.0
2015-12-22 09:50:00,57.04,57.09,56.97,57.05,78782.0,38.197,38.2305,38.1501,38.2037,78782.0
2015-12-22 09:55:00,57.06,57.1,56.99,57.04,90607.0,38.2104,38.2372,38.1635,38.197,90607.0
2015-12-22 10:00:00,57.01,57.15,57.01,57.05,139738.0,38.1769,38.2706,38.1769,38.2037,139738.0
2015-12-22 10:05:00,57.08,57.17,57.06,57.15,105809.0,38.2238,38.284,38.2104,38.2706,105809.0
2015-12-22 10:10:00,57.15,57.18,57.1,57.11,89395.0,38.2706,38.2907,38.2372,38.2439,89395.0
2015-12-22 10:15:00,57.11,57.13,57.01,57.09,86447.0,38.2439,38.2573,38.1769,38.2305,86447.0
2015-12-22 10:20:00,57.09,57.24,57.09,57.17,76601.0,38.2305,38.3309,38.2305,38.284,76601.0
2015-12-22 10:25:00,57.15,57.18,57.09,57.11,35925.0,38.2706,38.2907,38.2305,38.2439,35925.0
2015-12-22 10:30:00,57.09,57.16,57.05,57.13,42445.0,38.2305,38.2773,38.2037,38.2573,42445.0
2015-12-22 10:35:00,57.14,57.18,57.09,57.16,52966.0,38.2639,38.2907,38.2305,38.2773,52966.0
2015-12-22 10:40:00,57.16,57.24,57.15,57.22,55464.0,38.2773,38.3309,38.2706,38.3175,55464.0
2015-12-22 10:45:00,57.23,57.27,57.11,57.12,55180.0,38.3242,38.351,38.2439,38.2506,55180.0
2015-12-22 10:50:00,57.11,57.23,57.1,57.23,87301.0,38.2439,38.3242,38.2372,38.3242,87301.0
2015-12-22 10:55:00,57.23,57.23,57.13,57.18,89020.0,38.3242,38.3242,38.2573,38.2907,89020.0
2015-12-22 11:00:00,57.18,57.33,57.18,57.29,150821.0,38.2907,38.3912,38.2907,38.3644,150821.0
2015-12-22 11:05:00,57.29,57.33,57.25,57.27,42927.0,38.3644,38.3912,38.3376,38.351,42927.0
2015-12-22 11:10:00,57.27,57.5,57.21,57.47,86467.0,38.351,38.505,38.3108,38.4849,86467.0
2015-12-22 11:15:00,57.46,57.52,57.31,57.34,63582.0,38.4782,38.5184,38.3778,38.3979,63582.0
2015-12-22 11:20:00,57.34,57.41,57.28,57.34,90753.0,38.3979,38.4448,38.3577,38.3979,90753.0
2015-12-22 11:25:00,57.36,57.39,57.31,57.34,47077.0,38.4113,38.4314,38.3778,38.3979,47077.0
2015-12-22 11:30:00,57.34,57.4,57.33,57.34,71897.0,38.3979,38.4381,38.3912,38.3979,71897.0
2015-12-22 11:35:00,57.34,57.42,57.27,57.39,96243.0,38.3979,38.4514,38.351,38.4314,96243.0
2015-12-22 11:40:00,57.4,57.52,57.36,57.48,58609.0,38.4381,38.5184,38.4113,38.4916,58609.0
2015-12-22 11:45:00,57.48,57.53,57.42,57.44,66670.0,38.4916,38.5251,38.4514,38.4648,66670.0
2015-12-22 11:50:00,57.44,57.49,57.43,57.47,78096.0,38.4648,38.4983,38.4581,38.4849,78096.0
2015-12-22 11:55:00,57.46,57.49,57.44,57.47,31276.0,38.4782,38.4983,38.4648,38.4849,31276.0
2015-12-22 12:00:00,57.46,57.5,57.38,57.45,78892.0,38.4782,38.505,38.4247,38.4715,78892.0
2015-12-22 12:05:00,57.45,57.47,57.39,57.42,81435.0,38.4715,38.4849,38.4314,38.4514,81435.0
2015-12-22 12:10:00,57.42,57.42,57.34,57.4,37437.0,38.4514,38.4514,38.3979,38.4381,37437.0
2015-12-22 12:15:00,57.39,57.54,57.39,57.47,54551.0,38.4314,38.5318,38.4314,38.4849,54551.0
2015-12-22 12:20:00,57.46,57.64,57.43,57.56,97186.0,38.4782,38.5988,38.4581,38.5452,97186.0
2015-12-22 12:25:00,57.56,57.74,57.53,57.71,117547.0,38.5452,38.6657,38.5251,38.6456,117547.0
2015-12-22 12:30:00,57.7,57.75,57.67,57.72,81262.0,38.639,38.6724,38.6189,38.6523,81262.0
2015-12-22 12:35:00,57.72,57.88,57.69,57.84,81092.0,38.6523,38.7595,38.6323,38.7327,81092.0
2015-12-22 12:40:00,57.84,57.89,57.79,57.88,79792.0,38.7327,38.7662,38.6992,38.7595,79792.0
2015-12-22 12:45:00,57.86,57.92,57.84,57.9,83451.0,38.7461,38.7863,38.7327,38.7729,83451.0
2015-12-22 12:50:00,57.9,57.99,57.88,57.96,86286.0,38.7729,38.8332,38.7595,38.8131,86286.0
2015-12-22 12:55:00,57.97,57.99,57.92,57.92,143776.0,38.8198,38.8332,38.7863,38.7863,143776.0
2015-12-22 13:00:00,57.92,57.92,57.78,57.81,96414.0,38.7863,38.7863,38.6925,38.7126,96414.0
2015-12-22 13:05:00,57.81,57.86,57.64,57.64,110014.0,38.7126,38.7461,38.5988,38.5988,110014.0
2015-12-22 13:10:00,57.64,57.65,57.58,57.59,59741.0,38.5988,38.6055,38.5586,38.5653,59741.0
2015-12-22 13:15:00,57.58,57.63,57.57,57.61,39380.0,38.5586,38.5921,38.5519,38.5787,39380.0
2015-12-22 13:20:00,57.61,57.69,57.57,57.58,66709.0,38.5787,38.6323,38.5519,38.5586,66709.0
2015-12-22 13:25:00,57.58,57.62,57.55,57.57,61342.0,38.5586,38.5854,38.5385,38.5519,61342.0
2015-12-22 13:30:00,57.56,57.57,57.47,57.53,70303.0,38.5452,38.5519,38.4849,38.5251,70303.0
2015-12-22 13:35:00,57.53,57.6,57.5,57.53,108197.0,38.5251,38.572,38.505,38.5251,108197.0
2015-12-22 13:40:00,57.53,57.53,57.47,57.47,63532.0,38.5251,38.5251,38.4849,38.4849,63532.0
2015-12-22 13:45:00,57.48,57.67,57.48,57.67,75686.0,38.4916,38.6189,38.4916,38.6189,75686.0
2015-12-22 13:50:00,57.67,57.7,57.55,57.69,78107.0,38.6189,38.639,38.5385,38.6323,78107.0
2015-12-22 13:55:00,57.7,57.77,57.67,57.74,90519.0,38.639,38.6858,38.6189,38.6657,90519.0
2015-12-22 14:00:00,57.74,57.77,57.72,57.76,66705.0,38.6657,38.6858,38.6523,38.6791,66705.0
2015-12-22 14:05:00,57.76,57.77,57.65,57.65,82250.0,38.6791,38.6858,38.6055,38.6055,82250.0
2015-12-22 14:10:00,57.66,57.77,57.65,57.75,55607.0,38.6122,38.6858,38.6055,38.6724,55607.0
2015-12-22 14:15:00,57.74,57.77,57.73,57.75,78929.0,38.6657,38.6858,38.659,38.6724,78929.0
2015-12-22 14:20:00,57.75,57.77,57.68,57.71,109714.0,38.6724,38.6858,38.6256,38.6456,109714.0
2015-12-22 14:25:00,57.7,57.72,57.65,57.67,73365.0,38.639,38.6523,38.6055,38.6189,73365.0
2015-12-22 14:30:00,57.68,57.7,57.63,57.65,88401.0,38.6256,38.639,38.5921,38.6055,88401.0
2015-12-22 14:35:00,57.66,57.68,57.63,57.66,77247.0,38.6122,38.6256,38.5921,38.6122,77247.0
2015-12-22 14:40:00,57.65,57.71,57.63,57.69,124100.0,38.6055,38.6456,38.5921,38.6323,124100.0
2015-12-22 14:45:00,57.68,57.69,57.6,57.62,111505.0,38.6256,38.6323,38.572,38.5854,111505.0
2015-12-22 14:50:00,57.63,57.65,57.58,57.6,112125.0,38.5921,38.6055,38.5586,38.572,112125.0
2015-12-22 14:55:00,57.59,57.61,57.55,57.6,130690.0,38.5653,38.5787,38.5385,38.572,130690.0
2015-12-22 15:00:00,57.61,57.65,57.57,57.63,104054.0,38.5787,38.6055,38.5519,38.5921,104054.0
2015-12-22 15:05:00,57.64,57.69,57.63,57.66,110436.0,38.5988,38.6323,38.5921,38.6122,110436.0
2015-12-22 15:10:00,57.66,57.8,57.65,57.8,98848.0,38.6122,38.7059,38.6055,38.7059,98848.0
2015-12-22 15:15:00,57.81,57.92,57.79,57.87,124610.0,38.7126,38.7863,38.6992,38.7528,124610.0
2015-12-22 15:20:00,57.86,57.94,57.74,57.75,195336.0,38.7461,38.7997,38.6657,38.6724,195336.0
2015-12-22 15:25:00,57.76,57.86,57.75,57.85,97855.0,38.6791,38.7461,38.6724,38.7394,97855.0
2015-12-22 15:30:00,57.86,57.87,57.75,57.8,159938.0,38.7461,38.7528,38.6724,38.7059,159938.0
2015-12-22 15:35:00,57.81,57.81,57.7,57.74,149484.0,38.7126,38.7126,38.639,38.6657,149484.0
2015-12-22 15:40:00,57.75,57.76,57.58,57.6,151907.0,38.6724,38.6791,38.5586,38.572,151907.0
2015-12-22 15:45:00,57.59,57.64,57.57,57.59,147097.0,38.5653,38.5988,38.5519,38.5653,147097.0
2015-12-22 15:50:00,57.59,57.62,57.55,57.6,177061.0,38.5653,38.5854,38.5385,38.572,177061.0
2015-12-22 15:55:00,57.6,57.62,57.52,57.6,341358.0,38.572,38.5854,38.5184,38.572,341358.0
2015-12-23 09:30:00,57.88,58.13,57.61,58.1,215501.0,38.7595,38.9269,38.5787,38.9068,215501.0
2015-12-23 09:35:00,58.09,58.23,58.07,58.14,137481.0,38.9001,38.9939,38.8867,38.9336,137481.0
2015-12-23 09:40:00,58.14,58.25,58.14,58.21,110226.0,38.9336,39.0073,38.9336,38.9805,110226.0
2015-12-23 09:45:00,58.21,58.25,58.07,58.09,105062.0,38.9805,39.0073,38.8867,38.9001,105062.0
2015-12-23 09:50:00,58.08,58.1,57.89,57.92,47477.0,38.8934,38.9068,38.7662,38.7863,47477.0
2015-12-23 09:55:00,57.93,58.05,57.91,58.01,57246.0,38.793,38.8733,38.7796,38.8465,57246.0
2015-12-23 10:00:00,58.01,58.02,57.88,57.98,44073.0,38.8465,38.8532,38.7595,38.8265,44073.0
2015-12-23 10:05:00,57.98,58.07,57.96,58.02,66660.0,38.8265,38.8867,38.8131,38.8532,66660.0
2015-12-23 10:10:00,58.0,58.12,58.0,58.08,50356.0,38.8398,38.9202,38.8398,38.8934,50356.0
2015-12-23 10:15:00,58.1,58.12,57.99,58.0,40574.0,38.9068,38.9202,38.8332,38.8398,40574.0
2015-12-23 10:20:00,57.99,58.04,57.95,57.97,33754.0,38.8332,38.8666,38.8064,38.8198,33754.0
2015-12-23 10:25:00,57.96,57.98,57.82,57.85,45005.0,38.8131,38.8265,38.7193,38.7394,45005.0
2015-12-23 10:30:00,57.85,57.95,57.79,57.95,51275.0,38.7394,38.8064,38.6992,38.8064,51275.0
2015-12-23 10:35:00,57.95,58.02,57.93,58.02,74826.0,38.8064,38.8532,38.793,38.8532,74826.0
2015-12-23 10:40:00,58.01,58.06,57.99,58.03,49121.0,38.8465,38.88,38.8332,38.8599,49121.0
2015-12-23 10:45:00,58.03,58.06,57.93,57.96,43757.0,38.8599,38.88,38.793,38.8131,43757.0
2015-12-23 10:50:00,57.97,58.01,57.91,57.94,50579.0,38.8198,38.8465,38.7796,38.7997,50579.0
2015-12-23 10:55:00,57.93,58.01,57.87,58.01,68808.0,38.793,38.8465,38.7528,38.8465,68808.0
2015-12-23 11:00:00,58.01,58.03,57.91,57.92,41937.0,38.8465,38.8599,38.7796,38.7863,41937.0
2015-12-23 11:05:00,57.92,58.04,57.92,58.01,47945.0,38.7863,38.8666,38.7863,38.8465,47945.0
2015-12-23 11:10:00,58.01,58.02,57.96,58.02,62465.0,38.8465,38.8532,38.8131,38.8532,62465.0
2015-12-23 11:15:00,58.02,58.05,58.0,58.05,38748.0,38.8532,38.8733,38.8398,38.8733,38748.0
2015-12-23 11:20:00,58.04,58.06,58.0,58.04,39841.0,38.8666,38.88,38.8398,38.8666,39841.0
2015-12-23 11:25:00,58.03,58.05,58.0,58.04,38807.0,38.8599,38.8733,38.8398,38.8666,38807.0
2015-12-23 11:30:00,58.04,58.09,58.02,58.06,36925.0,38.8666,38.9001,38.8532,38.88,36925.0
2015-12-23 11:35:00,58.05,58.12,58.01,58.03,35866.0,38.8733,38.9202,38.8465,38.8599,35866.0
2015-12-23 11:40:00,58.04,58.08,58.01,58.05,34146.0,38.8666,38.8934,38.8465,38.8733,34146.0
2015-12-23 11:45:00,58.05,58.07,57.99,58.0,59832.0,38.8733,38.8867,38.8332,38.8398,59832.0
2015-12-23 11:50:00,58.0,58.02,57.95,57.98,64113.0,38.8398,38.8532,38.8064,38.8265,64113.0
2015-12-23 11:55:00,57.97,58.01,57.97,57.99,46470.0,38.8198,38.8465,38.8198,38.8332,46470.0
2015-12-23 12:00:00,57.98,58.02,57.97,57.99,47089.0,38.8265,38.8532,38.8198,38.8332,47089.0
2015-12-23 12:05:00,58.0,58.06,57.99,58.02,53881.0,38.8398,38.88,38.8332,38.8532,53881.0
2015-12-23 12:10:00,58.03,58.05,58.0,58.04,50926.0,38.8599,38.8733,38.8398,38.8666,50926.0
2015-12-23 12:15:00,58.04,58.11,58.01,58.1,104376.0,38.8666,38.9135,38.8465,38.9068,104376.0
2015-12-23 12:20:00,58.11,58.14,58.05,58.14,151718.0,38.9135,38.9336,38.8733,38.9336,151718.0
2015-12-23 12:25:00,58.13,58.13,58.07,58.1,130218.0,38.9269,38.9269,38.8867,38.9068,130218.0
2015-12-23 12:30:00,58.1,58.13,58.09,58.1,48144.0,38.9068,38.9269,38.9001,38.9068,48144.0
2015-12-23 12:35:00,58.1,58.11,58.03,58.07,76531.0,38.9068,38.9135,38.8599,38.8867,76531.0
2015-12-23 12:40:00,58.07,58.14,58.05,58.12,58207.0,38.8867,38.9336,38.8733,38.9202,58207.0
2015-12-23 12:45:00,58.13,58.19,58.11,58.18,36838.0,38.9269,38.9671,38.9135,38.9604,36838.0
2015-12-23 12:50:00,58.18,58.24,58.18,58.2,39171.0,38.9604,39.0006,38.9604,38.9738,39171.0
2015-12-23 12:55:00,58.21,58.28,58.2,58.27,30761.0,38.9805,39.0274,38.9738,39.0207,30761.0
2015-12-23 13:00:00,58.26,58.38,58.26,58.38,56676.0,39.014,39.0943,39.014,39.0943,56676.0
2015-12-23 13:05:00,58.38,58.47,58.37,58.43,56194.0,39.0943,39.1546,39.0876,39.1278,56194.0
2015-12-23 13:10:00,58.43,58.54,58.42,58.52,75618.0,39.1278,39.2015,39.1211,39.1881,75618.0
2015-12-23 13:15:00,58.52,58.54,58.42,58.43,100357.0,39.1881,39.2015,39.1211,39.1278,100357.0
2015-12-23 13:20:00,58.42,58.43,58.31,58.38,61847.0,39.1211,39.1278,39.0474,39.0943,61847.0
2015-12-23 13:25:00,58.38,58.39,58.28,58.3,57620.0,39.0943,39.101,39.0274,39.0407,57620.0
2015-12-23 13:30:00,58.3,58.32,58.24,58.31,66768.0,39.0407,39.0541,39.0006,39.0474,66768.0
2015-12-23 13:35:00,58.3,58.33,58.26,58.31,53250.0,39.0407,39.0608,39.014,39.0474,53250.0
2015-12-23 13:40:00,58.32,58.49,58.28,58.46,47061.0,39.0541,39.168,39.0274,39.1479,47061.0
2015-12-23 13:45:00,58.46,58.47,58.39,58.39,29613.0,39.1479,39.1546,39.101,39.101,29613.0
2015-12-23 13:50:00,58.38,58.44,58.35,58.43,36755.0,39.0943,39.1345,39.0742,39.1278,36755.0
2015-12-23 13:55:00,58.43,58.43,58.36,58.42,68978.0,39.1278,39.1278,39.0809,39.1211,68978.0
2015-12-23 14:00:00,58.41,58.42,58.31,58.34,63759.0,39.1144,39.1211,39.0474,39.0675,63759.0
2015-12-23 14:05:00,58.34,58.4,58.28,58.4,56571.0,39.0675,39.1077,39.0274,39.1077,56571.0
2015-12-23 14:10:00,58.39,58.44,58.36,58.43,41273.0,39.101,39.1345,39.0809,39.1278,41273.0
2015-12-23 14:15:00,58.43,58.48,58.42,58.44,35095.0,39.1278,39.1613,39.1211,39.1345,35095.0
2015-12-23 14:20:00,58.44,58.5,58.43,58.48,49653.0,39.1345,39.1747,39.1278,39.1613,49653.0
2015-12-23 14:25:00,58.49,58.53,58.46,58.49,42154.0,39.168,39.1948,39.1479,39.168,42154.0
2015-12-23 14:30:00,58.49,58.54,58.47,58.48,44937.0,39.168,39.2015,39.1546,39.1613,44937.0
2015-12-23 14:35:00,58.48,58.53,58.47,58.52,38672.0,39.1613,39.1948,39.1546,39.1881,38672.0
2015-12-23 14:40:00,58.52,58.56,58.49,58.5,41510.0,39.1881,39.2149,39.168,39.1747,41510.0
2015-12-23 14:45:00,58.49,58.5,58.45,58.48,38930.0,39.168,39.1747,39.1412,39.1613,38930.0
2015-12-23 14:50:00,58.47,58.49,58.45,58.46,32019.0,39.1546,39.168,39.1412,39.1479,32019.0
2015-12-23 14:55:00,58.46,58.47,58.41,58.47,86071.0,39.1479,39.1546,39.1144,39.1546,86071.0
2015-12-23 15:00:00,58.47,58.5,58.42,58.45,43504.0,39.1546,39.1747,39.1211,39.1412,43504.0
2015-12-23 15:05:00,58.45,58.45,58.41,58.44,33776.0,39.1412,39.1412,39.1144,39.1345,33776.0
2015-12-23 15:10:00,58.44,58.46,58.42,58.45,56337.0,39.1345,39.1479,39.1211,39.1412,56337.0
2015-12-23 15:15:00,58.44,58.48,58.43,58.46,37413.0,39.1345,39.1613,39.1278,39.1479,37413.0
2015-12-23 15:20:00,58.45,58.48,58.45,58.47,37500.0,39.1412,39.1613,39.1412,39.1546,37500.0
2015-12-23 15:25:00,58.46,58.48,58.42,58.48,47333.0,39.1479,39.1613,39.1211,39.1613,47333.0
2015-12-23 15:30:00,58.48,58.49,58.44,58.45,52155.0,39.1613,39.168,39.1345,39.1412,52155.0
2015-12-23 15:35:00,58.45,58.45,58.38,58.44,85419.0,39.1412,39.1412,39.0943,39.1345,85419.0
2015-12-23 15:40:00,58.43,58.46,58.42,58.44,127405.0,39.1278,39.1479,39.1211,39.1345,127405.0
2015-12-23 15:45:00,58.44,58.6,58.42,58.57,248059.0,39.1345,39.2416,39.1211,39.2216,248059.0
2015-12-23 15:50:00,58.57,58.6,58.53,58.58,166458.0,39.2216,39.2416,39.1948,39.2282,166458.0
2015-12-23 15:55:00,58.59,58.61,58.53,58.57,443280.0,39.2349,39.2483,39.1948,39.2216,443280.0
2015-12-24 09:30:00,58.38,58.5,58.0,58.34,97507.0,39.0943,39.1747,38.8398,39.0675,97507.0
2015-12-24 09:35:00,58.34,58.46,58.26,58.34,56470.0,39.0675,39.1479,39.014,39.0675,56470.0
2015-12-24 09:40:00,58.35,58.4,58.32,58.37,67195.0,39.0742,39.1077,39.0541,39.0876,67195.0
2015-12-24 09:45:00,58.39,58.41,58.33,58.35,52988.0,39.101,39.1144,39.0608,39.0742,52988.0
2015-12-24 09:50:00,58.36,58.54,58.36,58.48,42710.0,39.0809,39.2015,39.0809,39.1613,42710.0
2015-12-24 09:55:00,58.49,58.56,58.48,58.49,28102.0,39.168,39.2149,39.1613,39.168,28102.0
2015-12-24 10:00:00,58.49,58.59,58.46,58.47,31744.0,39.168,39.2349,39.1479,39.1546,31744.0
2015-12-24 10:05:00,58.48,58.53,58.44,58.52,43695.0,39.1613,39.1948,39.1345,39.1881,43695.0
2015-12-24 10:10:00,58.52,58.57,58.5,58.56,38446.0,39.1881,39.2216,39.1747,39.2149,38446.0
2015-12-24 10:15:00,58.56,58.57,58.46,58.52,52424.0,39.2149,39.2216,39.1479,39.1881,52424.0
2015-12-24 10:20:00,58.52,58.56,58.49,58.53,65666.0,39.1881,39.2149,39.168,39.1948,65666.0
2015-12-24 10:25:00,58.53,58.6,58.48,58.54,39165.0,39.1948,39.2416,39.1613,39.2015,39165.0
2015-12-24 10:30:00,58.53,58.56,58.47,58.49,32854.0,39.1948,39.2149,39.1546,39.168,32854.0
2015-12-24 10:35:00,58.5,58.5,58.44,58.46,31068.0,39.1747,39.1747,39.1345,39.1479,31068.0
2015-12-24 10:40:00,58.46,58.52,58.45,58.5,19159.0,39.1479,39.1881,39.1412,39.1747,19159.0
2015-12-24 10:45:00,58.5,58.55,58.49,58.55,27214.0,39.1747,39.2082,39.168,39.2082,27214.0
2015-12-24 10:50:00,58.56,58.62,58.56,58.58,45539.0,39.2149,39.255,39.2149,39.2282,45539.0
2015-12-24 10:55:00,58.57,58.62,58.56,58.61,40053.0,39.2216,39.255,39.2149,39.2483,40053.0
2015-12-24 11:00:00,58.6,58.62,58.58,58.61,37876.0,39.2416,39.255,39.2282,39.2483,37876.0
2015-12-24 11:05:00,58.6,58.68,58.6,58.68,43285.0,39.2416,39.2952,39.2416,39.2952,43285.0
2015-12-24 11:10:00,58.69,58.73,58.59,58.6,27979.0,39.3019,39.3287,39.2349,39.2416,27979.0
2015-12-24 11:15:00,58.61,58.64,58.5,58.54,27293.0,39.2483,39.2684,39.1747,39.2015,27293.0
2015-12-24 11:20:00,58.53,58.57,58.48,58.51,21907.0,39.1948,39.2216,39.1613,39.1814,21907.0
2015-12-24 11:25:00,58.52,58.61,58.51,58.54,37745.0,39.1881,39.2483,39.1814,39.2015,37745.0
2015-12-24 11:30:00,58.57,58.6,58.48,58.53,57202.0,39.2216,39.2416,39.1613,39.1948,57202.0
2015-12-24 11:35:00,58.53,58.53,58.47,58.49,19797.0,39.1948,39.1948,39.1546,39.168,19797.0
2015-12-24 11:40:00,58.5,58.56,58.48,58.5,20099.0,39.1747,39.2149,39.1613,39.1747,20099.0
2015-12-24 11:45:00,58.51,58.54,58.5,58.53,16472.0,39.1814,39.2015,39.1747,39.1948,16472.0
2015-12-24 11:50:00,58.52,58.54,58.44,58.45,55931.0,39.1881,39.2015,39.1345,39.1412,55931.0
2015-12-24 11:55:00,58.44,58.46,58.4,58.4,22613.0,39.1345,39.1479,39.1077,39.1077,22613.0
2015-12-24 12:00:00,58.4,58.45,58.38,58.42,32130.0,39.1077,39.1412,39.0943,39.1211,32130.0
2015-12-24 12:05:00,58.43,58.5,58.42,58.49,23261.0,39.1278,39.1747,39.1211,39.168,23261.0
2015-12-24 12:10:00,58.48,58.51,58.46,58.49,37007.0,39.1613,39.1814,39.1479,39.168,37007.0
2015-12-24 12:15:00,58.49,58.56,58.44,58.55,28063.0,39.168,39.2149,39.1345,39.2082,28063.0
2015-12-24 12:20:00,58.55,58.6,58.55,58.58,25194.0,39.2082,39.2416,39.2082,39.2282,25194.0
2015-12-24 12:25:00,58.58,58.62,58.54,58.6,19279.0,39.2282,39.255,39.2015,39.2416,19279.0
2015-12-24 12:30:00,58.59,58.66,58.58,58.59,27165.0,39.2349,39.2818,39.2282,39.2349,27165.0
2015-12-24 12:35:00,58.59,58.6,58.5,58.54,61495.0,39.2349,39.2416,39.1747,39.2015,61495.0
2015-12-24 12:40:00,58.55,58.57,58.47,58.5,38405.0,39.2082,39.2216,39.1546,39.1747,38405.0
2015-12-24 12:45:00,58.51,58.52,58.46,58.47,33673.0,39.1814,39.1881,39.1479,39.1546,33673.0
2015-12-24 12:50:00,58.47,58.49,58.42,58.45,59895.0,39.1546,39.168,39.1211,39.1412,59895.0
2015-12-24 12:55:00,58.46,58.5,58.43,58.45,150279.0,39.1479,39.1747,39.1278,39.1412,150279.0
2015-12-28 09:30:00,58.27,58.3,58.1,58.27,88951.0,39.0207,39.0407,38.9068,39.0207,88951.0
2015-12-28 09:35:00,58.24,58.29,58.13,58.22,89102.0,39.0006,39.034,38.9269,38.9872,89102.0
2015-12-28 09:40:00,58.26,58.26,58.11,58.15,27929.0,39.014,39.014,38.9135,38.9403,27929.0
2015-12-28 09:45:00,58.15,58.2,58.04,58.1,44639.0,38.9403,38.9738,38.8666,38.9068,44639.0
2015-12-28 09:50:00,58.1,58.14,58.06,58.11,20286.0,38.9068,38.9336,38.88,38.9135,20286.0
2015-12-28 09:55:00,58.1,58.1,58.02,58.05,34502.0,38.9068,38.9068,38.8532,38.8733,34502.0
2015-12-28 10:00:00,58.07,58.07,57.81,57.88,68677.0,38.8867,38.8867,38.7126,38.7595,68677.0
2015-12-28 10:05:00,57.88,57.88,57.78,57.8,25804.0,38.7595,38.7595,38.6925,38.7059,25804.0
2015-12-28 10:10:00,57.79,57.91,57.76,57.88,44983.0,38.6992,38.7796,38.6791,38.7595,44983.0
2015-12-28 10:15:00,57.87,57.96,57.87,57.93,27043.0,38.7528,38.8131,38.7528,38.793,27043.0
2015-12-28 10:20:00,57.92,58.01,57.92,57.98,35663.0,38.7863,38.8465,38.7863,38.8265,35663.0
2015-12-28 10:25:00,57.98,58.02,57.98,57.99,33314.0,38.8265,38.8532,38.8265,38.8332,33314.0
2015-12-28 10:30:00,57.98,58.0,57.94,57.98,69201.0,38.8265,38.8398,38.7997,38.8265,69201.0
2015-12-28 10:35:00,57.98,58.02,57.97,57.99,31122.0,38.8265,38.8532,38.8198,38.8332,31122.0
2015-12-28 10:40:00,58.0,58.08,57.99,58.07,24749.0,38.8398,38.8934,38.8332,38.8867,24749.0
2015-12-28 10:45:00,58.07,58.11,58.04,58.09,57826.0,38.8867,38.9135,38.8666,38.9001,57826.0
2015-12-28 10:50:00,58.11,58.15,58.08,58.08,37835.0,38.9135,38.9403,38.8934,38.8934,37835.0
2015-12-28 10:55:00,58.07,58.14,58.05,58.13,61582.0,38.8867,38.9336,38.8733,38.9269,61582.0
2015-12-28 11:00:00,58.13,58.34,58.12,58.34,38900.0,38.9269,39.0675,38.9202,39.0675,38900.0
2015-12-28 11:05:00,58.34,58.45,58.33,58.4,60049.0,39.0675,39.1412,39.0608,39.1077,60049.0
2015-12-28 11:10:00,58.4,58.5,58.4,58.43,59370.0,39.1077,39.1747,39.1077,39.1278,59370.0
2015-12-28 11:15:00,58.43,58.52,58.43,58.47,51933.0,39.1278,39.1881,39.1278,39.1546,51933.0
2015-12-28 11:20:00,58.48,58.55,58.42,58.5,41139.0,39.1613,39.2082,39.1211,39.1747,41139.0
2015-12-28 11:25:00,58.49,58.5,58.44,58.49,36957.0,39.168,39.1747,39.1345,39.168,36957.0
2015-12-28 11:30:00,58.48,58.51,58.47,58.48,41726.0,39.1613,39.1814,39.1546,39.1613,41726.0
2015-12-28 11:35:00,58.47,58.54,58.47,58.5,61399.0,39.1546,39.2015,39.1546,39.1747,61399.0
2015-12-28 11:40:00,58.5,58.55,58.47,58.51,53969.0,39.1747,39.2082,39.1546,39.1814,53969.0
2015-12-28 11:45:00,58.51,58.56,58.5,58.5,26535.0,39.1814,39.2149,39.1747,39.1747,26535.0
2015-12-28 11:50:00,58.5,58.57,58.5,58.56,36551.0,39.1747,39.2216,39.1747,39.2149,36551.0
2015-12-28 11:55:00,58.55,58.6,58.53,58.54,45434.0,39.2082,39.2416,39.1948,39.2015,45434.0
2015-12-28 12:00:00,58.54,58.61,58.53,58.61,47801.0,39.2015,39.2483,39.1948,39.2483,47801.0
2015-12-28 12:05:00,58.6,58.66,58.6,58.6,86554.0,39.2416,39.2818,39.2416,39.2416,86554.0
2015-12-28 12:10:00,58.6,58.74,58.6,58.72,92788.0,39.2416,39.3354,39.2416,39.322,92788.0
2015-12-28 12:15:00,58.72,58.72,58.65,58.69,41469.0,39.322,39.322,39.2751,39.3019,41469.0
2015-12-28 12:20:00,58.69,58.69,58.63,58.67,34161.0,39.3019,39.3019,39.2617,39.2885,34161.0
2015-12-28 12:25:00,58.68,58.78,58.65,58.76,249131.0,39.2952,39.3622,39.2751,39.3488,249131.0
2015-12-28 12:30:00,58.77,58.8,58.7,58.73,32139.0,39.3555,39.3756,39.3086,39.3287,32139.0
2015-12-28 12:35:00,58.73,58.74,58.69,58.72,27169.0,39.3287,39.3354,39.3019,39.322,27169.0
2015-12-28 12:40:00,58.72,58.76,58.7,58.74,32684.0,39.322,39.3488,39.3086,39.3354,32684.0
2015-12-28 12:45:00,58.75,58.75,58.69,58.69,49101.0,39.3421,39.3421,39.3019,39.3019,49101.0
2015-12-28 12:50:00,58.69,58.75,58.69,58.74,43307.0,39.3019,39.3421,39.3019,39.3354,43307.0
2015-12-28 12:55:00,58.74,58.74,58.7,58.7,46662.0,39.3354,39.3354,39.3086,39.3086,46662.0
2015-12-28 13:00:00,58.7,58.72,58.7,58.7,51015.0,39.3086,39.322,39.3086,39.3086,51015.0
2015-12-28 13:05:00,58.7,58.72,58.7,58.7,61063.0,39.3086,39.322,39.3086,39.3086,61063.0
2015-12-28 13:10:00,58.7,58.72,58.7,58.71,30938.0,39.3086,39.322,39.3086,39.3153,30938.0
2015-12-28 13:15:00,58.71,58.74,58.68,58.7,46097.0,39.3153,39.3354,39.2952,39.3086,46097.0
2015-12-28 13:20:00,58.7,58.7,58.6,58.62,43135.0,39.3086,39.3086,39.2416,39.255,43135.0
2015-12-28 13:25:00,58.62,58.64,58.58,58.61,47967.0,39.255,39.2684,39.2282,39.2483,47967.0
2015-12-28 13:30:00,58.61,58.7,58.6,58.7,31494.0,39.2483,39.3086,39.2416,39.3086,31494.0
2015-12-28 13:35:00,58.69,58.7,58.67,58.68,36935.0,39.3019,39.3086,39.2885,39.2952,36935.0
2015-12-28 13:40:00,58.68,58.71,58.68,58.7,25901.0,39.2952,39.3153,39.2952,39.3086,25901.0
2015-12-28 13:45:00,58.71,58.73,58.68,58.71,27608.0,39.3153,39.3287,39.2952,39.3153,27608.0
2015-12-28 13:50:00,58.7,58.75,58.7,58.7,44958.0,39.3086,39.3421,39.3086,39.3086,44958.0
2015-12-28 13:55:00,58.7,58.72,58.7,58.7,31311.0,39.3086,39.322,39.3086,39.3086,31311.0
2015-12-28 14:00:00,58.7,58.73,58.7,58.72,31443.0,39.3086,39.3287,39.3086,39.322,31443.0
2015-12-28 14:05:00,58.71,58.73,58.7,58.71,28386.0,39.3153,39.3287,39.3086,39.3153,28386.0
2015-12-28 14:10:00,58.7,58.71,58.7,58.71,50899.0,39.3086,39.3153,39.3086,39.3153,50899.0
2015-12-28 14:15:00,58.7,58.73,58.7,58.71,45833.0,39.3086,39.3287,39.3086,39.3153,45833.0
2015-12-28 14:20:00,58.71,58.73,58.7,58.7,25612.0,39.3153,39.3287,39.3086,39.3086,25612.0
2015-12-28 14:25:00,58.71,58.76,58.7,58.73,35438.0,39.3153,39.3488,39.3086,39.3287,35438.0
2015-12-28 14:30:00,58.72,58.73,58.72,58.72,41794.0,39.322,39.3287,39.322,39.322,41794.0
2015-12-28 14:35:00,58.73,58.73,58.7,58.71,53383.0,39.3287,39.3287,39.3086,39.3153,53383.0
2015-12-28 14:40:00,58.71,58.72,58.7,58.71,27934.0,39.3153,39.322,39.3086,39.3153,27934.0
2015-12-28 14:45:00,58.71,58.73,58.7,58.72,51203.0,39.3153,39.3287,39.3086,39.322,51203.0
2015-12-28 14:50:00,58.72,58.75,58.7,58.74,50126.0,39.322,39.3421,39.3086,39.3354,50126.0
2015-12-28 14:55:00,58.74,58.81,58.72,58.73,43366.0,39.3354,39.3823,39.322,39.3287,43366.0
2015-12-28 15:00:00,58.73,58.8,58.73,58.79,48189.0,39.3287,39.3756,39.3287,39.3689,48189.0
2015-12-28 15:05:00,58.79,58.81,58.75,58.79,50929.0,39.3689,39.3823,39.3421,39.3689,50929.0
2015-12-28 15:10:00,58.8,58.83,58.79,58.81,52771.0,39.3756,39.3957,39.3689,39.3823,52771.0
2015-12-28 15:15:00,58.82,58.84,58.81,58.84,93612.0,39.389,39.4024,39.3823,39.4024,93612.0
2015-12-28 15:20:00,58.84,58.91,58.84,58.88,49506.0,39.4024,39.4492,39.4024,39.4291,49506.0
2015-12-28 15:25:00,58.87,58.88,58.84,58.85,70191.0,39.4224,39.4291,39.4024,39.4091,70191.0
2015-12-28 15:30:00,58.85,58.86,58.82,58.85,83592.0,39.4091,39.4157,39.389,39.4091,83592.0
2015-12-28 15:35:00,58.86,58.86,58.82,58.84,64930.0,39.4157,39.4157,39.389,39.4024,64930.0
2015-12-28 15:40:00,58.84,58.89,58.83,58.88,110322.0,39.4024,39.4358,39.3957,39.4291,110322.0
2015-12-28 15:45:00,58.88,58.97,58.88,58.96,188865.0,39.4291,39.4894,39.4291,39.4827,188865.0
2015-12-28 15:50:00,58.97,58.97,58.84,58.85,108843.0,39.4894,39.4894,39.4024,39.4091,108843.0
2015-12-28 15:55:00,58.85,58.85,58.72,58.77,310636.0,39.4091,39.4091,39.322,39.3555,310636.0
2015-12-29 09:30:00,59.02,59.39,59.02,59.24,137268.0,39.5229,39.7707,39.5229,39.6702,137268.0
2015-12-29 09:35:00,59.27,59.38,59.27,59.29,82389.0,39.6903,39.764,39.6903,39.7037,82389.0
2015-12-29 09:40:00,59.31,59.48,59.29,59.35,68677.0,39.7171,39.8309,39.7037,39.7439,68677.0
2015-12-29 09:45:00,59.36,59.46,59.35,59.46,37620.0,39.7506,39.8175,39.7439,39.8175,37620.0
2015-12-29 09:50:00,59.47,59.51,59.42,59.44,84048.0,39.8242,39.851,39.7908,39.8041,84048.0
2015-12-29 09:55:00,59.44,59.5,59.42,59.46,35129.0,39.8041,39.8443,39.7908,39.8175,35129.0
2015-12-29 10:00:00,59.46,59.62,59.44,59.61,57158.0,39.8175,39.9247,39.8041,39.918,57158.0
2015-12-29 10:05:00,59.62,59.65,59.6,59.63,100852.0,39.9247,39.9448,39.9113,39.9314,100852.0
2015-12-29 10:10:00,59.64,59.64,59.6,59.6,72900.0,39.9381,39.9381,39.9113,39.9113,72900.0
2015-12-29 10:15:00,59.6,59.69,59.54,59.65,57164.0,39.9113,39.9716,39.8711,39.9448,57164.0
2015-12-29 10:20:00,59.65,59.68,59.63,59.68,43677.0,39.9448,39.9649,39.9314,39.9649,43677.0
2015-12-29 10:25:00,59.68,59.68,59.6,59.61,42534.0,39.9649,39.9649,39.9113,39.918,42534.0
2015-12-29 10:30:00,59.61,59.64,59.56,59.57,45010.0,39.918,39.9381,39.8845,39.8912,45010.0
2015-12-29 10:35:00,59.57,59.58,59.52,59.56,45238.0,39.8912,39.8979,39.8577,39.8845,45238.0
2015-12-29 10:40:00,59.56,59.62,59.56,59.61,38447.0,39.8845,39.9247,39.8845,39.918,38447.0
2015-12-29 10:45:00,59.6,59.61,59.55,59.56,37146.0,39.9113,39.918,39.8778,39.8845,37146.0
2015-12-29 10:50:00,59.56,59.6,59.55,59.56,37273.0,39.8845,39.9113,39.8778,39.8845,37273.0
2015-12-29 10:55:00,59.55,59.58,59.55,59.55,38559.0,39.8778,39.8979,39.8778,39.8778,38559.0
2015-12-29 11:00:00,59.55,59.57,59.55,59.56,38798.0,39.8778,39.8912,39.8778,39.8845,38798.0
2015-12-29 11:05:00,59.56,59.59,59.55,59.55,29738.0,39.8845,39.9046,39.8778,39.8778,29738.0
2015-12-29 11:10:00,59.55,59.57,59.55,59.55,29372.0,39.8778,39.8912,39.8778,39.8778,29372.0
2015-12-29 11:15:00,59.56,59.56,59.55,59.56,34650.0,39.8845,39.8845,39.8778,39.8845,34650.0
2015-12-29 11:20:00,59.56,59.56,59.44,59.44,272611.0,39.8845,39.8845,39.8041,39.8041,272611.0
2015-12-29 11:25:00,59.44,59.45,59.4,59.41,84674.0,39.8041,39.8108,39.7774,39.7841,84674.0
2015-12-29 11:30:00,59.42,59.44,59.4,59.42,69248.0,39.7908,39.8041,39.7774,39.7908,69248.0
2015-12-29 11:35:00,59.42,59.43,59.36,59.41,87310.0,39.7908,39.7975,39.7506,39.7841,87310.0
2015-12-29 11:40:00,59.4,59.48,59.4,59.46,57929.0,39.7774,39.8309,39.7774,39.8175,57929.0
2015-12-29 11:45:00,59.46,59.48,59.39,59.39,33548.0,39.8175,39.8309,39.7707,39.7707,33548.0
2015-12-29 11:50:00,59.39,59.46,59.37,59.45,35911.0,39.7707,39.8175,39.7573,39.8108,35911.0
2015-12-29 11:55:00,59.44,59.48,59.41,59.41,38251.0,39.8041,39.8309,39.7841,39.7841,38251.0
2015-12-29 12:00:00,59.41,59.42,59.4,59.42,31666.0,39.7841,39.7908,39.7774,39.7908,31666.0
2015-12-29 12:05:00,59.41,59.43,59.39,59.41,38883.0,39.7841,39.7975,39.7707,39.7841,38883.0
2015-12-29 12:10:00,59.42,59.43,59.37,59.37,135608.0,39.7908,39.7975,39.7573,39.7573,135608.0
2015-12-29 12:15:00,59.37,59.39,59.37,59.38,25016.0,39.7573,39.7707,39.7573,39.764,25016.0
2015-12-29 12:20:00,59.37,59.4,59.35,59.38,36538.0,39.7573,39.7774,39.7439,39.764,36538.0
2015-12-29 12:25:00,59.38,59.42,59.38,59.38,38172.0,39.764,39.7908,39.764,39.764,38172.0
2015-12-29 12:30:00,59.38,59.39,59.35,59.37,30888.0,39.764,39.7707,39.7439,39.7573,30888.0
2015-12-29 12:35:00,59.36,59.43,59.36,59.43,39448.0,39.7506,39.7975,39.7506,39.7975,39448.0
2015-12-29 12:40:00,59.42,59.49,59.41,59.47,36848.0,39.7908,39.8376,39.7841,39.8242,36848.0
2015-12-29 12:45:00,59.47,59.55,59.45,59.53,36804.0,39.8242,39.8778,39.8108,39.8644,36804.0
2015-12-29 12:50:00,59.54,59.59,59.53,59.57,29774.0,39.8711,39.9046,39.8644,39.8912,29774.0
2015-12-29 12:55:00,59.57,59.63,59.57,59.61,19149.0,39.8912,39.9314,39.8912,39.918,19149.0
2015-12-29 13:00:00,59.61,59.67,59.61,59.65,18243.0,39.918,39.9582,39.918,39.9448,18243.0
2015-12-29 13:05:00,59.65,59.67,59.64,59.66,18682.0,39.9448,39.9582,39.9381,39.9515,18682.0
2015-12-29 13:10:00,59.66,59.67,59.64,59.64,26266.0,39.9515,39.9582,39.9381,39.9381,26266.0
2015-12-29 13:15:00,59.65,59.7,59.65,59.7,30236.0,39.9448,39.9783,39.9448,39.9783,30236.0
2015-12-29 13:20:00,59.69,59.7,59.66,59.67,27492.0,39.9716,39.9783,39.9515,39.9582,27492.0
2015-12-29 13:25:00,59.67,59.67,59.62,59.63,55230.0,39.9582,39.9582,39.9247,39.9314,55230.0
2015-12-29 13:30:00,59.62,59.63,59.57,59.63,39218.0,39.9247,39.9314,39.8912,39.9314,39218.0
2015-12-29 13:35:00,59.63,59.66,59.61,59.65,46193.0,39.9314,39.9515,39.918,39.9448,46193.0
2015-12-29 13:40:00,59.65,59.65,59.55,59.55,58386.0,39.9448,39.9448,39.8778,39.8778,58386.0
2015-12-29 13:45:00,59.55,59.55,59.47,59.48,26685.0,39.8778,39.8778,39.8242,39.8309,26685.0
2015-12-29 13:50:00,59.49,59.53,59.48,59.52,57787.0,39.8376,39.8644,39.8309,39.8577,57787.0
2015-12-29 13:55:00,59.52,59.58,59.52,59.55,37801.0,39.8577,39.8979,39.8577,39.8778,37801.0
2015-12-29 14:00:00,59.55,59.57,59.51,59.52,61692.0,39.8778,39.8912,39.851,39.8577,61692.0
2015-12-29 14:05:00,59.52,59.57,59.52,59.54,54734.0,39.8577,39.8912,39.8577,39.8711,54734.0
2015-12-29 14:10:00,59.55,59.55,59.43,59.43,50794.0,39.8778,39.8778,39.7975,39.7975,50794.0
2015-12-29 14:15:00,59.43,59.48,59.41,59.48,26249.0,39.7975,39.8309,39.7841,39.8309,26249.0
2015-12-29 14:20:00,59.47,59.56,59.47,59.54,36958.0,39.8242,39.8845,39.8242,39.8711,36958.0
2015-12-29 14:25:00,59.54,59.55,59.49,59.52,28025.0,39.8711,39.8778,39.8376,39.8577,28025.0
2015-12-29 14:30:00,59.52,59.53,59.46,59.47,45446.0,39.8577,39.8644,39.8175,39.8242,45446.0
2015-12-29 14:35:00,59.46,59.47,59.45,59.46,33304.0,39.8175,39.8242,39.8108,39.8175,33304.0
2015-12-29 14:40:00,59.46,59.49,59.44,59.48,48063.0,39.8175,39.8376,39.8041,39.8309,48063.0
2015-12-29 14:45:00,59.48,59.53,59.48,59.52,34076.0,39.8309,39.8644,39.8309,39.8577,34076.0
2015-12-29 14:50:00,59.52,59.56,59.51,59.54,44513.0,39.8577,39.8845,39.851,39.8711,44513.0
2015-12-29 14:55:00,59.54,59.56,59.53,59.53,52704.0,39.8711,39.8845,39.8644,39.8644,52704.0
2015-12-29 15:00:00,59.54,59.6,59.53,59.59,31965.0,39.8711,39.9113,39.8644,39.9046,31965.0
2015-12-29 15:05:00,59.59,59.6,59.53,59.54,69120.0,39.9046,39.9113,39.8644,39.8711,69120.0
2015-12-29 15:10:00,59.54,59.55,59.52,59.54,41737.0,39.8711,39.8778,39.8577,39.8711,41737.0
2015-12-29 15:15:00,59.55,59.62,59.54,59.6,72427.0,39.8778,39.9247,39.8711,39.9113,72427.0
2015-12-29 15:20:00,59.6,59.61,59.58,59.58,30801.0,39.9113,39.918,39.8979,39.8979,30801.0
2015-12-29 15:25:00,59.58,59.6,59.55,59.57,60097.0,39.8979,39.9113,39.8778,39.8912,60097.0
2015-12-29 15:30:00,59.57,59.6,59.54,59.55,81693.0,39.8912,39.9113,39.8711,39.8778,81693.0
2015-12-29 15:35:00,59.55,59.57,59.51,59.51,79727.0,39.8778,39.8912,39.851,39.851,79727.0
2015-12-29 15:40:00,59.51,59.52,59.4,59.4,120560.0,39.851,39.8577,39.7774,39.7774,120560.0
2015-12-29 15:45:00,59.39,59.45,59.37,59.43,102073.0,39.7707,39.8108,39.7573,39.7975,102073.0
2015-12-29 15:50:00,59.44,59.48,59.39,59.4,91585.0,39.8041,39.8309,39.7707,39.7774,91585.0
2015-12-29 15:55:00,59.4,59.52,59.39,59.44,219243.0,39.7774,39.8577,39.7707,39.8041,219243.0
2015-12-30 09:30:00,59.4,59.6,59.35,59.58,86327.0,39.7774,39.9113,39.7439,39.8979,86327.0
2015-12-30 09:35:00,59.58,59.67,59.58,59.61,35196.0,39.8979,39.9582,39.8979,39.918,35196.0
2015-12-30 09:40:00,59.6,59.68,59.59,59.63,32717.0,39.9113,39.9649,39.9046,39.9314,32717.0
2015-12-30 09:45:00,59.62,59.64,59.59,59.6,36078.0,39.9247,39.9381,39.9046,39.9113,36078.0
2015-12-30 09:50:00,59.6,59.65,59.57,59.6,57042.0,39.9113,39.9448,39.8912,39.9113,57042.0
2015-12-30 09:55:00,59.61,59.63,59.59,59.63,26007.0,39.918,39.9314,39.9046,39.9314,26007.0
2015-12-30 10:00:00,59.63,59.81,59.63,59.79,71019.0,39.9314,40.0519,39.9314,40.0385,71019.0
2015-12-30 10:05:00,59.8,59.8,59.67,59.68,59371.0,40.0452,40.0452,39.9582,39.9649,59371.0
2015-12-30 10:10:00,59.68,59.78,59.67,59.76,42518.0,39.9649,40.0318,39.9582,40.0184,42518.0
2015-12-30 10:15:00,59.75,59.86,59.74,59.83,64766.0,40.0117,40.0854,40.005,40.0653,64766.0
2015-12-30 10:20:00,59.83,59.85,59.75,59.78,55504.0,40.0653,40.0787,40.0117,40.0318,55504.0
2015-12-30 10:25:00,59.79,59.79,59.75,59.75,56263.0,40.0385,40.0385,40.0117,40.0117,56263.0
2015-12-30 10:30:00,59.76,59.83,59.75,59.8,55699.0,40.0184,40.0653,40.0117,40.0452,55699.0
2015-12-30 10:35:00,59.8,59.87,59.8,59.85,32697.0,40.0452,40.0921,40.0452,40.0787,32697.0
2015-12-30 10:40:00,59.84,59.89,59.81,59.86,53141.0,40.072,40.1055,40.0519,40.0854,53141.0
2015-12-30 10:45:00,59.86,59.91,59.85,59.87,46817.0,40.0854,40.1189,40.0787,40.0921,46817.0
2015-12-30 10:50:00,59.87,59.89,59.84,59.89,31694.0,40.0921,40.1055,40.072,40.1055,31694.0
2015-12-30 10:55:00,59.89,59.9,59.87,59.88,22977.0,40.1055,40.1122,40.0921,40.0988,22977.0
2015-12-30 11:00:00,59.87,59.9,59.87,59.88,36824.0,40.0921,40.1122,40.0921,40.0988,36824.0
2015-12-30 11:05:00,59.88,59.91,59.88,59.89,69981.0,40.0988,40.1189,40.0988,40.1055,69981.0
2015-12-30 11:10:00,59.89,59.9,59.87,59.89,37118.0,40.1055,40.1122,40.0921,40.1055,37118.0
2015-12-30 11:15:00,59.89,59.9,59.88,59.88,24563.0,40.1055,40.1122,40.0988,40.0988,24563.0
2015-12-30 11:20:00,59.88,59.89,59.86,59.88,136723.0,40.0988,40.1055,40.0854,40.0988,136723.0
2015-12-30 11:25:00,59.87,59.9,59.87,59.89,59434.0,40.0921,40.1122,40.0921,40.1055,59434.0
2015-12-30 11:30:00,59.9,59.9,59.87,59.89,33389.0,40.1122,40.1122,40.0921,40.1055,33389.0
2015-12-30 11:35:00,59.89,59.91,59.88,59.88,24929.0,40.1055,40.1189,40.0988,40.0988,24929.0
2015-12-30 11:40:00,59.89,59.93,59.89,59.92,28054.0,40.1055,40.1323,40.1055,40.1256,28054.0
2015-12-30 11:45:00,59.92,59.95,59.92,59.93,27111.0,40.1256,40.1457,40.1256,40.1323,27111.0
2015-12-30 11:50:00,59.94,59.99,59.93,59.97,46615.0,40.139,40.1725,40.1323,40.1591,46615.0
2015-12-30 11:55:00,59.97,59.99,59.94,59.95,31478.0,40.1591,40.1725,40.139,40.1457,31478.0
2015-12-30 12:00:00,59.95,59.95,59.89,59.92,34993.0,40.1457,40.1457,40.1055,40.1256,34993.0
2015-12-30 12:05:00,59.92,59.97,59.92,59.96,29742.0,40.1256,40.1591,40.1256,40.1524,29742.0
2015-12-30 12:10:00,59.97,60.0,59.96,59.98,47712.0,40.1591,40.1792,40.1524,40.1658,47712.0
2015-12-30 12:15:00,59.98,60.0,59.95,59.97,53633.0,40.1658,40.1792,40.1457,40.1591,53633.0
2015-12-30 12:20:00,59.97,59.99,59.96,59.98,29614.0,40.1591,40.1725,40.1524,40.1658,29614.0
2015-12-30 12:25:00,59.97,59.99,59.97,59.98,23871.0,40.1591,40.1725,40.1591,40.1658,23871.0
2015-12-30 12:30:00,59.98,60.0,59.97,59.98,32134.0,40.1658,40.1792,40.1591,40.1658,32134.0
2015-12-30 12:35:00,59.98,60.0,59.98,60.0,31632.0,40.1658,40.1792,40.1658,40.1792,31632.0
2015-12-30 12:40:00,59.99,60.04,59.98,60.0,112594.0,40.1725,40.2059,40.1658,40.1792,112594.0
2015-12-30 12:45:00,60.0,60.04,60.0,60.03,104179.0,40.1792,40.2059,40.1792,40.1992,104179.0
2015-12-30 12:50:00,60.02,60.06,60.02,60.03,38710.0,40.1925,40.2193,40.1925,40.1992,38710.0
2015-12-30 12:55:00,60.02,60.04,60.01,60.04,33746.0,40.1925,40.2059,40.1858,40.2059,33746.0
2015-12-30 13:00:00,60.04,60.06,60.03,60.03,33087.0,40.2059,40.2193,40.1992,40.1992,33087.0
2015-12-30 13:05:00,60.04,60.04,60.0,60.02,35872.0,40.2059,40.2059,40.1792,40.1925,35872.0
2015-12-30 13:10:00,60.02,60.02,59.98,59.99,58267.0,40.1925,40.1925,40.1658,40.1725,58267.0
2015-12-30 13:15:00,59.99,60.0,59.97,59.98,41562.0,40.1725,40.1792,40.1591,40.1658,41562.0
2015-12-30 13:20:00,59.98,59.99,59.97,59.98,37519.0,40.1658,40.1725,40.1591,40.1658,37519.0
2015-12-30 13:25:00,59.97,60.0,59.97,60.0,24022.0,40.1591,40.1792,40.1591,40.1792,24022.0
2015-12-30 13:30:00,59.99,60.0,59.98,60.0,29946.0,40.1725,40.1792,40.1658,40.1792,29946.0
2015-12-30 13:35:00,60.0,60.01,59.97,59.98,53421.0,40.1792,40.1858,40.1591,40.1658,53421.0
2015-12-30 13:40:00,59.98,60.02,59.98,60.02,44343.0,40.1658,40.1925,40.1658,40.1925,44343.0
2015-12-30 13:45:00,60.02,60.09,60.01,60.08,48291.0,40.1925,40.2394,40.1858,40.2327,48291.0
2015-12-30 13:50:00,60.09,60.1,60.07,60.07,20884.0,40.2394,40.2461,40.226,40.226,20884.0
2015-12-30 13:55:00,60.07,60.08,59.99,59.99,34263.0,40.226,40.2327,40.1725,40.1725,34263.0
2015-12-30 14:00:00,59.99,60.01,59.97,60.0,35464.0,40.1725,40.1858,40.1591,40.1792,35464.0
2015-12-30 14:05:00,60.0,60.03,60.0,60.0,36987.0,40.1792,40.1992,40.1792,40.1792,36987.0
2015-12-30 14:10:00,60.0,60.09,60.0,60.09,35035.0,40.1792,40.2394,40.1792,40.2394,35035.0
2015-12-30 14:15:00,60.09,60.09,60.05,60.05,31489.0,40.2394,40.2394,40.2126,40.2126,31489.0
2015-12-30 14:20:00,60.05,60.1,60.04,60.04,60899.0,40.2126,40.2461,40.2059,40.2059,60899.0
2015-12-30 14:25:00,60.04,60.06,60.0,60.03,41250.0,40.2059,40.2193,40.1792,40.1992,41250.0
2015-12-30 14:30:00,60.03,60.04,60.0,60.0,34319.0,40.1992,40.2059,40.1792,40.1792,34319.0
2015-12-30 14:35:00,60.0,60.05,60.0,60.01,45007.0,40.1792,40.2126,40.1792,40.1858,45007.0
2015-12-30 14:40:00,60.01,60.03,60.0,60.0,44437.0,40.1858,40.1992,40.1792,40.1792,44437.0
2015-12-30 14:45:00,60.0,60.05,60.0,60.0,29284.0,40.1792,40.2126,40.1792,40.1792,29284.0
2015-12-30 14:50:00,60.01,60.02,60.0,60.0,53618.0,40.1858,40.1925,40.1792,40.1792,53618.0
2015-12-30 14:55:00,60.0,60.01,60.0,60.0,117091.0,40.1792,40.1858,40.1792,40.1792,117091.0
2015-12-30 15:00:00,60.0,60.02,60.0,60.01,99295.0,40.1792,40.1925,40.1792,40.1858,99295.0
2015-12-30 15:05:00,60.0,60.01,60.0,60.01,67825.0,40.1792,40.1858,40.1792,40.1858,67825.0
2015-12-30 15:10:00,60.0,60.01,60.0,60.0,34912.0,40.1792,40.1858,40.1792,40.1792,34912.0
2015-12-30 15:15:00,60.0,60.04,60.0,60.02,79817.0,40.1792,40.2059,40.1792,40.1925,79817.0
2015-12-30 15:20:00,60.02,60.05,60.01,60.02,41045.0,40.1925,40.2126,40.1858,40.1925,41045.0
2015-12-30 15:25:00,60.01,60.02,60.0,60.0,33142.0,40.1858,40.1925,40.1792,40.1792,33142.0
2015-12-30 15:30:00,60.0,60.01,59.88,59.91,292057.0,40.1792,40.1858,40.0988,40.1189,292057.0
2015-12-30 15:35:00,59.91,59.92,59.78,59.9,164675.0,40.1189,40.1256,40.0318,40.1122,164675.0
2015-12-30 15:40:00,59.89,60.07,59.88,60.06,200505.0,40.1055,40.226,40.0988,40.2193,200505.0
2015-12-30 15:45:00,60.06,60.12,60.03,60.03,228912.0,40.2193,40.2595,40.1992,40.1992,228912.0
2015-12-30 15:50:00,60.04,60.06,59.85,59.85,142803.0,40.2059,40.2193,40.0787,40.0787,142803.0
2015-12-30 15:55:00,59.85,59.9,59.77,59.81,195449.0,40.0787,40.1122,40.0251,40.0519,195449.0
2015-12-31 09:30:00,59.5,59.67,59.34,59.6,94198.0,39.8443,39.9582,39.7372,39.9113,94198.0
2015-12-31 09:35:00,59.58,59.68,59.56,59.65,65937.0,39.8979,39.9649,39.8845,39.9448,65937.0
2015-12-31 09:40:00,59.66,59.8,59.66,59.7,55051.0,39.9515,40.0452,39.9515,39.9783,55051.0
2015-12-31 09:45:00,59.72,59.78,59.7,59.76,71146.0,39.9917,40.0318,39.9783,40.0184,71146.0
2015-12-31 09:50:00,59.75,59.75,59.7,59.7,58683.0,40.0117,40.0117,39.9783,39.9783,58683.0
2015-12-31 09:55:00,59.71,59.71,59.7,59.7,76379.0,39.985,39.985,39.9783,39.9783,76379.0
2015-12-31 10:00:00,59.71,59.73,59.5,59.51,107920.0,39.985,39.9983,39.8443,39.851,107920.0
2015-12-31 10:05:00,59.5,59.66,59.5,59.66,74399.0,39.8443,39.9515,39.8443,39.9515,74399.0
2015-12-31 10:10:00,59.66,59.67,59.64,59.66,44821.0,39.9515,39.9582,39.9381,39.9515,44821.0
2015-12-31 10:15:00,59.65,59.66,59.64,59.66,52073.0,39.9448,39.9515,39.9381,39.9515,52073.0
2015-12-31 10:20:00,59.66,59.66,59.64,59.65,63225.0,39.9515,39.9515,39.9381,39.9448,63225.0
2015-12-31 10:25:00,59.64,59.65,59.51,59.59,44852.0,39.9381,39.9448,39.851,39.9046,44852.0
2015-12-31 10:30:00,59.59,59.6,59.57,59.59,83855.0,39.9046,39.9113,39.8912,39.9046,83855.0
2015-12-31 10:35:00,59.59,59.6,59.57,59.59,59908.0,39.9046,39.9113,39.8912,39.9046,59908.0
2015-12-31 10:40:00,59.59,59.6,59.57,59.58,57352.0,39.9046,39.9113,39.8912,39.8979,57352.0
2015-12-31 10:45:00,59.57,59.61,59.57,59.61,38406.0,39.8912,39.918,39.8912,39.918,38406.0
2015-12-31 10:50:00,59.6,59.66,59.6,59.65,56378.0,39.9113,39.9515,39.9113,39.9448,56378.0
2015-12-31 10:55:00,59.66,59.74,59.65,59.74,41163.0,39.9515,40.005,39.9448,40.005,41163.0
2015-12-31 11:00:00,59.74,59.93,59.73,59.86,78215.0,40.005,40.1323,39.9983,40.0854,78215.0
2015-12-31 11:05:00,59.86,59.9,59.86,59.9,44474.0,40.0854,40.1122,40.0854,40.1122,44474.0
2015-12-31 11:10:00,59.9,59.9,59.86,59.87,48507.0,40.1122,40.1122,40.0854,40.0921,48507.0
2015-12-31 11:15:00,59.88,59.88,59.85,59.86,54513.0,40.0988,40.0988,40.0787,40.0854,54513.0
2015-12-31 11:20:00,59.85,59.86,59.84,59.85,31362.0,40.0787,40.0854,40.072,40.0787,31362.0
2015-12-31 11:25:00,59.86,59.87,59.75,59.75,78709.0,40.0854,40.0921,40.0117,40.0117,78709.0
2015-12-31 11:30:00,59.74,59.76,59.66,59.75,37775.0,40.005,40.0184,39.9515,40.0117,37775.0
2015-12-31 11:35:00,59.74,59.76,59.74,59.75,34379.0,40.005,40.0184,40.005,40.0117,34379.0
2015-12-31 11:40:00,59.75,59.77,59.74,59.75,168363.0,40.0117,40.0251,40.005,40.0117,168363.0
2015-12-31 11:45:00,59.75,59.78,59.64,59.66,79178.0,40.0117,40.0318,39.9381,39.9515,79178.0
2015-12-31 11:50:00,59.66,59.66,59.58,59.58,35413.0,39.9515,39.9515,39.8979,39.8979,35413.0
2015-12-31 11:55:00,59.58,59.59,59.5,59.52,48942.0,39.8979,39.9046,39.8443,39.8577,48942.0
2015-12-31 12:00:00,59.52,59.52,59.5,59.51,104007.0,39.8577,39.8577,39.8443,39.851,104007.0
2015-12-31 12:05:00,59.52,59.54,59.5,59.53,59962.0,39.8577,39.8711,39.8443,39.8644,59962.0
2015-12-31 12:10:00,59.53,59.53,59.5,59.51,35964.0,39.8644,39.8644,39.8443,39.851,35964.0
2015-12-31 12:15:00,59.51,59.54,59.5,59.54,30240.0,39.851,39.8711,39.8443,39.8711,30240.0
2015-12-31 12:20:00,59.54,59.57,59.53,59.57,48765.0,39.8711,39.8912,39.8644,39.8912,48765.0
2015-12-31 12:25:00,59.58,59.59,59.56,59.58,44723.0,39.8979,39.9046,39.8845,39.8979,44723.0
2015-12-31 12:30:00,59.59,59.6,59.58,59.6,58565.0,39.9046,39.9113,39.8979,39.9113,58565.0
2015-12-31 12:35:00,59.6,59.65,59.59,59.65,42759.0,39.9113,39.9448,39.9046,39.9448,42759.0
2015-12-31 12:40:00,59.65,59.73,59.64,59.72,37247.0,39.9448,39.9983,39.9381,39.9917,37247.0
2015-12-31 12:45:00,59.72,59.74,59.69,59.71,48608.0,39.9917,40.005,39.9716,39.985,48608.0
2015-12-31 12:50:00,59.71,59.74,59.7,59.73,18955.0,39.985,40.005,39.9783,39.9983,18955.0
2015-12-31 12:55:00,59.73,59.74,59.72,59.72,41015.0,39.9983,40.005,39.9917,39.9917,41015.0
2015-12-31 13:00:00,59.71,59.75,59.7,59.73,51849.0,39.985,40.0117,39.9783,39.9983,51849.0
2015-12-31 13:05:00,59.73,59.74,59.59,59.6,58575.0,39.9983,40.005,39.9046,39.9113,58575.0
2015-12-31 13:10:00,59.6,59.6,59.55,59.58,35436.0,39.9113,39.9113,39.8778,39.8979,35436.0
2015-12-31 13:15:00,59.58,59.64,59.57,59.59,46831.0,39.8979,39.9381,39.8912,39.9046,46831.0
2015-12-31 13:20:00,59.6,59.6,59.55,59.55,32051.0,39.9113,39.9113,39.8778,39.8778,32051.0
2015-12-31 13:25:00,59.55,59.6,59.55,59.59,50423.0,39.8778,39.9113,39.8778,39.9046,50423.0
2015-12-31 13:30:00,59.58,59.6,59.51,59.53,36785.0,39.8979,39.9113,39.851,39.8644,36785.0
2015-12-31 13:35:00,59.53,59.55,59.52,59.54,60841.0,39.8644,39.8778,39.8577,39.8711,60841.0
2015-12-31 13:40:00,59.53,59.6,59.52,59.59,25407.0,39.8644,39.9113,39.8577,39.9046,25407.0
2015-12-31 13:45:00,59.59,59.59,59.56,59.59,26104.0,39.9046,39.9046,39.8845,39.9046,26104.0
2015-12-31 13:50:00,59.58,59.58,59.54,59.57,49714.0,39.8979,39.8979,39.8711,39.8912,49714.0
2015-12-31 13:55:00,59.56,59.58,59.56,59.57,56366.0,39.8845,39.8979,39.8845,39.8912,56366.0
2015-12-31 14:00:00,59.57,59.62,59.56,59.61,106161.0,39.8912,39.9247,39.8845,39.918,106161.0
2015-12-31 14:05:00,59.6,59.61,59.49,59.52,63419.0,39.9113,39.918,39.8376,39.8577,63419.0
2015-12-31 14:10:00,59.52,59.55,59.52,59.54,33542.0,39.8577,39.8778,39.8577,39.8711,33542.0
2015-12-31 14:15:00,59.54,59.55,59.5,59.51,23655.0,39.8711,39.8778,39.8443,39.851,23655.0
2015-12-31 14:20:00,59.51,59.52,59.41,59.42,116489.0,39.851,39.8577,39.7841,39.7908,116489.0
2015-12-31 14:25:00,59.41,59.41,59.33,59.35,34686.0,39.7841,39.7841,39.7305,39.7439,34686.0
2015-12-31 14:30:00,59.35,59.36,59.27,59.3,35019.0,39.7439,39.7506,39.6903,39.7104,35019.0
2015-12-31 14:35:00,59.3,59.31,59.24,59.27,50031.0,39.7104,39.7171,39.6702,39.6903,50031.0
2015-12-31 14:40:00,59.27,59.39,59.27,59.37,49467.0,39.6903,39.7707,39.6903,39.7573,49467.0
2015-12-31 14:45:00,59.38,59.44,59.38,59.43,26242.0,39.764,39.8041,39.764,39.7975,26242.0
2015-12-31 14:50:00,59.42,59.43,59.41,59.42,33165.0,39.7908,39.7975,39.7841,39.7908,33165.0
2015-12-31 14:55:00,59.42,59.43,59.34,59.34,64520.0,39.7908,39.7975,39.7372,39.7372,64520.0
2015-12-31 15:00:00,59.34,59.4,59.33,59.38,47182.0,39.7372,39.7774,39.7305,39.764,47182.0
2015-12-31 15:05:00,59.38,59.4,59.37,59.4,41316.0,39.764,39.7774,39.7573,39.7774,41316.0
2015-12-31 15:10:00,59.4,59.4,59.27,59.37,89870.0,39.7774,39.7774,39.6903,39.7573,89870.0
2015-12-31 15:15:00,59.37,59.54,59.37,59.53,73843.0,39.7573,39.8711,39.7573,39.8644,73843.0
2015-12-31 15:20:00,59.53,59.55,59.48,59.54,47900.0,39.8644,39.8778,39.8309,39.8711,47900.0
2015-12-31 15:25:00,59.53,59.57,59.51,59.55,88911.0,39.8644,39.8912,39.851,39.8778,88911.0
2015-12-31 15:30:00,59.55,59.58,59.46,59.57,74279.0,39.8778,39.8979,39.8175,39.8912,74279.0
2015-12-31 15:35:00,59.57,59.6,59.54,59.59,86323.0,39.8912,39.9113,39.8711,39.9046,86323.0
2015-12-31 15:40:00,59.6,59.65,59.52,59.55,117896.0,39.9113,39.9448,39.8577,39.8778,117896.0
2015-12-31 15:45:00,59.52,59.6,59.51,59.51,104085.0,39.8577,39.9113,39.851,39.851,104085.0
2015-12-31 15:50:00,59.5,59.5,59.37,59.38,119180.0,39.8443,39.8443,39.7573,39.764,119180.0
2015-12-31 15:55:00,59.37,59.38,59.2,59.22,377655.0,39.7573,39.764,39.6434,39.6568,377655.0
2016-01-04 09:30:00,58.06,58.08,57.84,57.93,199235.0,38.88,38.8934,38.7327,38.793,199235.0
2016-01-04 09:35:00,57.96,58.32,57.76,57.76,244207.0,38.8131,39.0541,38.6791,38.6791,244207.0
2016-01-04 09:40:00,57.78,57.89,57.74,57.85,105404.0,38.6925,38.7662,38.6657,38.7394,105404.0
2016-01-04 09:45:00,57.84,58.06,57.8,57.98,114839.0,38.7327,38.88,38.7059,38.8265,114839.0
2016-01-04 09:50:00,57.96,58.04,57.93,57.99,82996.0,38.8131,38.8666,38.793,38.8332,82996.0
2016-01-04 09:55:00,58.0,58.03,57.88,57.88,73513.0,38.8398,38.8599,38.7595,38.7595,73513.0
2016-01-04 10:00:00,57.88,57.89,57.59,57.6,116176.0,38.7595,38.7662,38.5653,38.572,116176.0
2016-01-04 10:05:00,57.57,57.7,57.51,57.6,107287.0,38.5519,38.639,38.5117,38.572,107287.0
2016-01-04 10:10:00,57.6,57.61,57.43,57.57,99879.0,38.572,38.5787,38.4581,38.5519,99879.0
2016-01-04 10:15:00,57.56,57.63,57.51,57.61,55852.0,38.5452,38.5921,38.5117,38.5787,55852.0
2016-01-04 10:20:00,57.62,57.66,57.44,57.44,95812.0,38.5854,38.6122,38.4648,38.4648,95812.0
2016-01-04 10:25:00,57.45,57.53,57.37,57.39,86475.0,38.4715,38.5251,38.418,38.4314,86475.0
2016-01-04 10:30:00,57.38,57.39,57.27,57.31,129418.0,38.4247,38.4314,38.351,38.3778,129418.0
2016-01-04 10:35:00,57.31,57.32,57.05,57.06,107719.0,38.3778,38.3845,38.2037,38.2104,107719.0
2016-01-04 10:40:00,57.07,57.07,56.81,57.0,176174.0,38.2171,38.2171,38.043,38.1702,176174.0
2016-01-04 10:45:00,57.0,57.13,56.99,57.12,65018.0,38.1702,38.2573,38.1635,38.2506,65018.0
2016-01-04 10:50:00,57.11,57.14,56.93,56.93,77353.0,38.2439,38.2639,38.1233,38.1233,77353.0
2016-01-04 10:55:00,56.93,56.97,56.86,56.93,74055.0,38.1233,38.1501,38.0764,38.1233,74055.0
2016-01-04 11:00:00,56.93,56.93,56.76,56.76,127254.0,38.1233,38.1233,38.0095,38.0095,127254.0
2016-01-04 11:05:00,56.76,56.82,56.47,56.5,252002.0,38.0095,38.0497,37.8153,37.8354,252002.0
2016-01-04 11:10:00,56.5,56.62,56.4,56.6,121910.0,37.8354,37.9157,37.7684,37.9023,121910.0
2016-01-04 11:15:00,56.58,56.9,56.58,56.8,105773.0,37.8889,38.1032,37.8889,38.0363,105773.0
2016-01-04 11:20:00,56.8,56.98,56.79,56.93,60719.0,38.0363,38.1568,38.0296,38.1233,60719.0
2016-01-04 11:25:00,56.94,57.07,56.89,57.05,91046.0,38.13,38.2171,38.0965,38.2037,91046.0
2016-01-04 11:30:00,57.05,57.2,56.96,57.2,68038.0,38.2037,38.3041,38.1434,38.3041,68038.0
2016-01-04 11:35:00,57.21,57.23,57.14,57.18,77944.0,38.3108,38.3242,38.2639,38.2907,77944.0
2016-01-04 11:40:00,57.18,57.33,57.18,57.24,80168.0,38.2907,38.3912,38.2907,38.3309,80168.0
2016-01-04 11:45:00,57.24,57.31,57.12,57.19,94981.0,38.3309,38.3778,38.2506,38.2974,94981.0
2016-01-04 11:50:00,57.19,57.2,57.12,57.16,42429.0,38.2974,38.3041,38.2506,38.2773,42429.0
2016-01-04 11:55:00,57.14,57.21,57.1,57.2,75145.0,38.2639,38.3108,38.2372,38.3041,75145.0
2016-01-04 12:00:00,57.19,57.2,57.09,57.11,53212.0,38.2974,38.3041,38.2305,38.2439,53212.0
2016-01-04 12:05:00,57.1,57.2,57.05,57.14,130512.0,38.2372,38.3041,38.2037,38.2639,130512.0
2016-01-04 12:10:00,57.14,57.18,57.08,57.08,48423.0,38.2639,38.2907,38.2238,38.2238,48423.0
2016-01-04 12:15:00,57.08,57.27,57.04,57.19,98350.0,38.2238,38.351,38.197,38.2974,98350.0
2016-01-04 12:20:00,57.18,57.28,57.1,57.2,44297.0,38.2907,38.3577,38.2372,38.3041,44297.0
2016-01-04 12:25:00,57.2,57.2,57.05,57.05,40048.0,38.3041,38.3041,38.2037,38.2037,40048.0
2016-01-04 12:30:00,57.06,57.06,56.9,56.94,62926.0,38.2104,38.2104,38.1032,38.13,62926.0
2016-01-04 12:35:00,56.91,57.07,56.91,57.03,43667.0,38.1099,38.2171,38.1099,38.1903,43667.0
2016-01-04 12:40:00,57.03,57.21,57.01,57.21,56967.0,38.1903,38.3108,38.1769,38.3108,56967.0
2016-01-04 12:45:00,57.21,57.35,57.2,57.28,61826.0,38.3108,38.4046,38.3041,38.3577,61826.0
2016-01-04 12:50:00,57.29,57.33,57.23,57.32,43386.0,38.3644,38.3912,38.3242,38.3845,43386.0
2016-01-04 12:55:00,57.33,57.35,57.24,57.27,53683.0,38.3912,38.4046,38.3309,38.351,53683.0
2016-01-04 13:00:00,57.28,57.35,57.26,57.33,53871.0,38.3577,38.4046,38.3443,38.3912,53871.0
2016-01-04 13:05:00,57.34,57.46,57.33,57.44,61918.0,38.3979,38.4782,38.3912,38.4648,61918.0
2016-01-04 13:10:00,57.44,57.5,57.44,57.48,48379.0,38.4648,38.505,38.4648,38.4916,48379.0
2016-01-04 13:15:00,57.48,57.52,57.41,57.41,68207.0,38.4916,38.5184,38.4448,38.4448,68207.0
2016-01-04 13:20:00,57.4,57.44,57.38,57.42,73551.0,38.4381,38.4648,38.4247,38.4514,73551.0
2016-01-04 13:25:00,57.42,57.46,57.39,57.43,67170.0,38.4514,38.4782,38.4314,38.4581,67170.0
2016-01-04 13:30:00,57.43,57.5,57.42,57.45,65347.0,38.4581,38.505,38.4514,38.4715,65347.0
2016-01-04 13:35:00,57.45,57.5,57.42,57.48,49164.0,38.4715,38.505,38.4514,38.4916,49164.0
2016-01-04 13:40:00,57.47,57.53,57.43,57.5,40205.0,38.4849,38.5251,38.4581,38.505,40205.0
2016-01-04 13:45:00,57.49,57.52,57.45,57.51,54157.0,38.4983,38.5184,38.4715,38.5117,54157.0
2016-01-04 13:50:00,57.51,57.58,57.49,57.51,40324.0,38.5117,38.5586,38.4983,38.5117,40324.0
2016-01-04 13:55:00,57.52,57.55,57.39,57.44,47464.0,38.5184,38.5385,38.4314,38.4648,47464.0
2016-01-04 14:00:00,57.43,57.43,57.38,57.4,70693.0,38.4581,38.4581,38.4247,38.4381,70693.0
2016-01-04 14:05:00,57.4,57.44,57.38,57.43,66205.0,38.4381,38.4648,38.4247,38.4581,66205.0
2016-01-04 14:10:00,57.42,57.42,57.38,57.41,51241.0,38.4514,38.4514,38.4247,38.4448,51241.0
2016-01-04 14:15:00,57.41,57.51,57.33,57.51,56400.0,38.4448,38.5117,38.3912,38.5117,56400.0
2016-01-04 14:20:00,57.52,57.58,57.5,57.51,49460.0,38.5184,38.5586,38.505,38.5117,49460.0
2016-01-04 14:25:00,57.5,57.57,57.48,57.53,49731.0,38.505,38.5519,38.4916,38.5251,49731.0
2016-01-04 14:30:00,57.53,57.55,57.38,57.39,66513.0,38.5251,38.5385,38.4247,38.4314,66513.0
2016-01-04 14:35:00,57.39,57.39,57.24,57.3,54827.0,38.4314,38.4314,38.3309,38.3711,54827.0
2016-01-04 14:40:00,57.29,57.32,57.23,57.26,59861.0,38.3644,38.3845,38.3242,38.3443,59861.0
2016-01-04 14:45:00,57.26,57.28,57.19,57.22,62500.0,38.3443,38.3577,38.2974,38.3175,62500.0
2016-01-04 14:50:00,57.22,57.25,57.11,57.14,59285.0,38.3175,38.3376,38.2439,38.2639,59285.0
2016-01-04 14:55:00,57.15,57.2,57.11,57.14,67262.0,38.2706,38.3041,38.2439,38.2639,67262.0
2016-01-04 15:00:00,57.16,57.16,57.0,57.01,72322.0,38.2773,38.2773,38.1702,38.1769,72322.0
2016-01-04 15:05:00,57.0,57.06,56.98,57.01,65824.0,38.1702,38.2104,38.1568,38.1769,65824.0
2016-01-04 15:10:00,57.01,57.03,56.91,56.98,83138.0,38.1769,38.1903,38.1099,38.1568,83138.0
2016-01-04 15:15:00,56.97,57.01,56.9,56.94,60138.0,38.1501,38.1769,38.1032,38.13,60138.0
2016-01-04 15:20:00,56.95,56.95,56.88,56.9,103931.0,38.1367,38.1367,38.0898,38.1032,103931.0
2016-01-04 15:25:00,56.9,56.98,56.9,56.97,105454.0,38.1032,38.1568,38.1032,38.1501,105454.0
2016-01-04 15:30:00,56.97,57.21,56.96,57.17,126254.0,38.1501,38.3108,38.1434,38.284,126254.0
2016-01-04 15:35:00,57.16,57.25,57.13,57.24,87141.0,38.2773,38.3376,38.2573,38.3309,87141.0
2016-01-04 15:40:00,57.25,57.48,57.21,57.42,184040.0,38.3376,38.4916,38.3108,38.4514,184040.0
2016-01-04 15:45:00,57.44,57.67,57.41,57.66,214012.0,38.4648,38.6189,38.4448,38.6122,214012.0
2016-01-04 15:50:00,57.66,57.67,57.5,57.55,212832.0,38.6122,38.6189,38.505,38.5385,212832.0
2016-01-04 15:55:00,57.55,57.67,57.51,57.64,376212.0,38.5385,38.6189,38.5117,38.5988,376212.0
2016-01-05 09:30:00,57.99,58.14,57.67,58.01,138669.0,38.8332,38.9336,38.6189,38.8465,138669.0
2016-01-05 09:35:00,58.04,58.07,57.72,57.74,62185.0,38.8666,38.8867,38.6523,38.6657,62185.0
2016-01-05 09:40:00,57.75,57.93,57.72,57.83,114077.0,38.6724,38.793,38.6523,38.726,114077.0
2016-01-05 09:45:00,57.83,57.98,57.82,57.96,49521.0,38.726,38.8265,38.7193,38.8131,49521.0
2016-01-05 09:50:00,57.96,58.07,57.92,57.99,49850.0,38.8131,38.8867,38.7863,38.8332,49850.0
2016-01-05 09:55:00,57.99,58.02,57.87,57.96,51535.0,38.8332,38.8532,38.7528,38.8131,51535.0
2016-01-05 10:00:00,57.97,58.02,57.89,57.95,70934.0,38.8198,38.8532,38.7662,38.8064,70934.0
2016-01-05 10:05:00,57.96,58.17,57.95,58.12,64315.0,38.8131,38.9537,38.8064,38.9202,64315.0
2016-01-05 10:10:00,58.13,58.25,58.12,58.23,63356.0,38.9269,39.0073,38.9202,38.9939,63356.0
2016-01-05 10:15:00,58.23,58.23,58.14,58.15,47754.0,38.9939,38.9939,38.9336,38.9403,47754.0
2016-01-05 10:20:00,58.13,58.17,58.0,58.06,51974.0,38.9269,38.9537,38.8398,38.88,51974.0
2016-01-05 10:25:00,58.06,58.17,58.04,58.06,39800.0,38.88,38.9537,38.8666,38.88,39800.0
2016-01-05 10:30:00,58.06,58.09,57.99,58.01,77678.0,38.88,38.9001,38.8332,38.8465,77678.0
2016-01-05 10:35:00,57.98,58.08,57.94,57.99,82321.0,38.8265,38.8934,38.7997,38.8332,82321.0
2016-01-05 10:40:00,57.99,58.03,57.97,58.01,65567.0,38.8332,38.8599,38.8198,38.8465,65567.0
2016-01-05 10:45:00,58.0,58.03,57.95,58.03,117151.0,38.8398,38.8599,38.8064,38.8599,117151.0
2016-01-05 10:50:00,58.03,58.12,58.02,58.08,39365.0,38.8599,38.9202,38.8532,38.8934,39365.0
2016-01-05 10:55:00,58.08,58.11,58.03,58.07,62163.0,38.8934,38.9135,38.8599,38.8867,62163.0
2016-01-05 11:00:00,58.07,58.2,58.05,58.05,46872.0,38.8867,38.9738,38.8733,38.8733,46872.0
2016-01-05 11:05:00,58.06,58.09,57.98,58.01,31176.0,38.88,38.9001,38.8265,38.8465,31176.0
2016-01-05 11:10:00,58.0,58.0,57.88,57.88,37937.0,38.8398,38.8398,38.7595,38.7595,37937.0
2016-01-05 11:15:00,57.87,57.94,57.8,57.81,94650.0,38.7528,38.7997,38.7059,38.7126,94650.0
2016-01-05 11:20:00,57.8,57.89,57.78,57.8,41493.0,38.7059,38.7662,38.6925,38.7059,41493.0
2016-01-05 11:25:00,57.79,57.87,57.72,57.75,34671.0,38.6992,38.7528,38.6523,38.6724,34671.0
2016-01-05 11:30:00,57.75,57.84,57.74,57.83,30056.0,38.6724,38.7327,38.6657,38.726,30056.0
2016-01-05 11:35:00,57.83,57.83,57.68,57.69,42028.0,38.726,38.726,38.6256,38.6323,42028.0
2016-01-05 11:40:00,57.69,57.72,57.53,57.56,54454.0,38.6323,38.6523,38.5251,38.5452,54454.0
2016-01-05 11:45:00,57.56,57.59,57.51,57.58,54561.0,38.5452,38.5653,38.5117,38.5586,54561.0
2016-01-05 11:50:00,57.58,57.64,57.52,57.52,49404.0,38.5586,38.5988,38.5184,38.5184,49404.0
2016-01-05 11:55:00,57.52,57.55,57.46,57.48,62007.0,38.5184,38.5385,38.4782,38.4916,62007.0
2016-01-05 12:00:00,57.48,57.5,57.33,57.35,40581.0,38.4916,38.505,38.3912,38.4046,40581.0
2016-01-05 12:05:00,57.35,57.36,57.18,57.22,89057.0,38.4046,38.4113,38.2907,38.3175,89057.0
2016-01-05 12:10:00,57.2,57.3,57.19,57.26,62816.0,38.3041,38.3711,38.2974,38.3443,62816.0
2016-01-05 12:15:00,57.25,57.27,57.17,57.24,36528.0,38.3376,38.351,38.284,38.3309,36528.0
2016-01-05 12:20:00,57.24,57.32,57.21,57.3,31453.0,38.3309,38.3845,38.3108,38.3711,31453.0
2016-01-05 12:25:00,57.31,57.34,57.28,57.31,30901.0,38.3778,38.3979,38.3577,38.3778,30901.0
2016-01-05 12:30:00,57.31,57.32,57.27,57.29,26858.0,38.3778,38.3845,38.351,38.3644,26858.0
2016-01-05 12:35:00,57.28,57.3,57.23,57.28,28772.0,38.3577,38.3711,38.3242,38.3577,28772.0
2016-01-05 12:40:00,57.29,57.29,57.13,57.15,31825.0,38.3644,38.3644,38.2573,38.2706,31825.0
2016-01-05 12:45:00,57.15,57.15,57.07,57.11,29781.0,38.2706,38.2706,38.2171,38.2439,29781.0
2016-01-05 12:50:00,57.11,57.13,57.06,57.09,52033.0,38.2439,38.2573,38.2104,38.2305,52033.0
2016-01-05 12:55:00,57.1,57.13,57.07,57.13,54456.0,38.2372,38.2573,38.2171,38.2573,54456.0
2016-01-05 13:00:00,57.14,57.15,57.09,57.14,164171.0,38.2639,38.2706,38.2305,38.2639,164171.0
2016-01-05 13:05:00,57.14,57.2,57.0,57.01,101952.0,38.2639,38.3041,38.1702,38.1769,101952.0
2016-01-05 13:10:00,57.04,57.05,56.97,56.98,144517.0,38.197,38.2037,38.1501,38.1568,144517.0
2016-01-05 13:15:00,56.98,57.05,56.97,56.98,51471.0,38.1568,38.2037,38.1501,38.1568,51471.0
2016-01-05 13:20:00,56.98,56.98,56.82,56.84,92547.0,38.1568,38.1568,38.0497,38.0631,92547.0
2016-01-05 13:25:00,56.84,56.94,56.81,56.92,62099.0,38.0631,38.13,38.043,38.1166,62099.0
2016-01-05 13:30:00,56.92,56.98,56.86,56.93,68462.0,38.1166,38.1568,38.0764,38.1233,68462.0
2016-01-05 13:35:00,56.93,56.93,56.86,56.88,111934.0,38.1233,38.1233,38.0764,38.0898,111934.0
2016-01-05 13:40:00,56.88,57.13,56.87,57.13,100831.0,38.0898,38.2573,38.0831,38.2573,100831.0
2016-01-05 13:45:00,57.13,57.22,57.07,57.2,68164.0,38.2573,38.3175,38.2171,38.3041,68164.0
2016-01-05 13:50:00,57.22,57.29,57.21,57.28,53349.0,38.3175,38.3644,38.3108,38.3577,53349.0
2016-01-05 13:55:00,57.29,57.32,57.24,57.27,43143.0,38.3644,38.3845,38.3309,38.351,43143.0
2016-01-05 14:00:00,57.28,57.3,57.21,57.24,80441.0,38.3577,38.3711,38.3108,38.3309,80441.0
2016-01-05 14:05:00,57.24,57.25,57.13,57.19,42231.0,38.3309,38.3376,38.2573,38.2974,42231.0
2016-01-05 14:10:00,57.19,57.34,57.17,57.31,34537.0,38.2974,38.3979,38.284,38.3778,34537.0
2016-01-05 14:15:00,57.32,57.4,57.28,57.4,39249.0,38.3845,38.4381,38.3577,38.4381,39249.0
2016-01-05 14:20:00,57.4,57.5,57.39,57.5,62903.0,38.4381,38.505,38.4314,38.505,62903.0
2016-01-05 14:25:00,57.5,57.5,57.43,57.45,35265.0,38.505,38.505,38.4581,38.4715,35265.0
2016-01-05 14:30:00,57.44,57.49,57.42,57.45,32068.0,38.4648,38.4983,38.4514,38.4715,32068.0
2016-01-05 14:35:00,57.45,57.49,57.39,57.4,101407.0,38.4715,38.4983,38.4314,38.4381,101407.0
2016-01-05 14:40:00,57.41,57.43,57.39,57.42,63433.0,38.4448,38.4581,38.4314,38.4514,63433.0
2016-01-05 14:45:00,57.41,57.42,57.34,57.42,41355.0,38.4448,38.4514,38.3979,38.4514,41355.0
2016-01-05 14:50:00,57.43,57.49,57.41,57.44,30060.0,38.4581,38.4983,38.4448,38.4648,30060.0
2016-01-05 14:55:00,57.44,57.46,57.38,57.43,32758.0,38.4648,38.4782,38.4247,38.4581,32758.0
2016-01-05 15:00:00,57.42,57.42,57.3,57.3,53665.0,38.4514,38.4514,38.3711,38.3711,53665.0
2016-01-05 15:05:00,57.3,57.39,57.29,57.36,68967.0,38.3711,38.4314,38.3644,38.4113,68967.0
2016-01-05 15:10:00,57.36,57.49,57.34,57.48,58457.0,38.4113,38.4983,38.3979,38.4916,58457.0
2016-01-05 15:15:00,57.47,57.48,57.39,57.39,92666.0,38.4849,38.4916,38.4314,38.4314,92666.0
2016-01-05 15:20:00,57.39,57.4,57.27,57.36,55272.0,38.4314,38.4381,38.351,38.4113,55272.0
2016-01-05 15:25:00,57.36,57.45,57.3,57.38,63840.0,38.4113,38.4715,38.3711,38.4247,63840.0
2016-01-05 15:30:00,57.39,57.43,57.31,57.32,161864.0,38.4314,38.4581,38.3778,38.3845,161864.0
2016-01-05 15:35:00,57.32,57.33,57.23,57.28,112435.0,38.3845,38.3912,38.3242,38.3577,112435.0
2016-01-05 15:40:00,57.29,57.44,57.29,57.34,211025.0,38.3644,38.4648,38.3644,38.3979,211025.0
2016-01-05 15:45:00,57.34,57.38,57.22,57.33,191225.0,38.3979,38.4247,38.3175,38.3912,191225.0
2016-01-05 15:50:00,57.33,57.42,57.32,57.37,187443.0,38.3912,38.4514,38.3845,38.418,187443.0
2016-01-05 15:55:00,57.37,57.47,57.36,57.4,409565.0,38.418,38.4849,38.4113,38.4381,409565.0
2016-01-06 09:30:00,56.37,56.47,56.22,56.22,170353.0,37.7483,37.8153,37.6479,37.6479,170353.0
2016-01-06 09:35:00,56.23,56.48,56.18,56.47,86397.0,37.6546,37.822,37.6211,37.8153,86397.0
2016-01-06 09:40:00,56.48,56.51,56.36,56.45,165848.0,37.822,37.8421,37.7416,37.8019,165848.0
2016-01-06 09:45:00,56.45,56.49,56.35,56.42,116800.0,37.8019,37.8287,37.7349,37.7818,116800.0
2016-01-06 09:50:00,56.42,56.56,56.4,56.53,126293.0,37.7818,37.8755,37.7684,37.8555,126293.0
2016-01-06 09:55:00,56.54,56.6,56.46,56.51,52467.0,37.8622,37.9023,37.8086,37.8421,52467.0
2016-01-06 10:00:00,56.51,56.63,56.5,56.59,84704.0,37.8421,37.9224,37.8354,37.8956,84704.0
2016-01-06 10:05:00,56.58,56.68,56.57,56.63,79902.0,37.8889,37.9559,37.8822,37.9224,79902.0
2016-01-06 10:10:00,56.62,56.81,56.6,56.77,114035.0,37.9157,38.043,37.9023,38.0162,114035.0
2016-01-06 10:15:00,56.76,56.85,56.7,56.83,84019.0,38.0095,38.0697,37.9693,38.0564,84019.0
2016-01-06 10:20:00,56.83,57.24,56.82,57.16,205090.0,38.0564,38.3309,38.0497,38.2773,205090.0
2016-01-06 10:25:00,57.15,57.24,57.09,57.09,70105.0,38.2706,38.3309,38.2305,38.2305,70105.0
2016-01-06 10:30:00,57.09,57.09,56.82,56.83,56337.0,38.2305,38.2305,38.0497,38.0564,56337.0
2016-01-06 10:35:00,56.83,56.97,56.83,56.97,103799.0,38.0564,38.1501,38.0564,38.1501,103799.0
2016-01-06 10:40:00,56.97,57.01,56.94,56.98,84096.0,38.1501,38.1769,38.13,38.1568,84096.0
2016-01-06 10:45:00,56.97,57.03,56.97,57.02,91065.0,38.1501,38.1903,38.1501,38.1836,91065.0
2016-01-06 10:50:00,57.02,57.05,56.96,56.98,97292.0,38.1836,38.2037,38.1434,38.1568,97292.0
2016-01-06 10:55:00,56.98,57.14,56.98,57.12,47788.0,38.1568,38.2639,38.1568,38.2506,47788.0
2016-01-06 11:00:00,57.12,57.3,57.11,57.29,52102.0,38.2506,38.3711,38.2439,38.3644,52102.0
2016-01-06 11:05:00,57.3,57.3,57.15,57.15,101743.0,38.3711,38.3711,38.2706,38.2706,101743.0
2016-01-06 11:10:00,57.15,57.19,57.09,57.16,76339.0,38.2706,38.2974,38.2305,38.2773,76339.0
2016-01-06 11:15:00,57.17,57.25,57.13,57.25,76577.0,38.284,38.3376,38.2573,38.3376,76577.0
2016-01-06 11:20:00,57.25,57.56,57.24,57.52,147007.0,38.3376,38.5452,38.3309,38.5184,147007.0
2016-01-06 11:25:00,57.52,57.53,57.46,57.5,79262.0,38.5184,38.5251,38.4782,38.505,79262.0
2016-01-06 11:30:00,57.5,57.52,57.37,57.42,58021.0,38.505,38.5184,38.418,38.4514,58021.0
2016-01-06 11:35:00,57.41,57.44,57.34,57.43,60023.0,38.4448,38.4648,38.3979,38.4581,60023.0
2016-01-06 11:40:00,57.42,57.49,57.33,57.35,147329.0,38.4514,38.4983,38.3912,38.4046,147329.0
2016-01-06 11:45:00,57.34,57.42,57.34,57.41,72098.0,38.3979,38.4514,38.3979,38.4448,72098.0
2016-01-06 11:50:00,57.41,57.53,57.4,57.52,47378.0,38.4448,38.5251,38.4381,38.5184,47378.0
2016-01-06 11:55:00,57.52,57.55,57.46,57.47,81875.0,38.5184,38.5385,38.4782,38.4849,81875.0
2016-01-06 12:00:00,57.47,57.47,57.33,57.34,45491.0,38.4849,38.4849,38.3912,38.3979,45491.0
2016-01-06 12:05:00,57.34,57.36,57.3,57.33,68406.0,38.3979,38.4113,38.3711,38.3912,68406.0
2016-01-06 12:10:00,57.33,57.33,57.2,57.21,46604.0,38.3912,38.3912,38.3041,38.3108,46604.0
2016-01-06 12:15:00,57.21,57.3,57.21,57.3,75576.0,38.3108,38.3711,38.3108,38.3711,75576.0
2016-01-06 12:20:00,57.3,57.35,57.27,57.31,42546.0,38.3711,38.4046,38.351,38.3778,42546.0
2016-01-06 12:25:00,57.32,57.32,57.26,57.28,68754.0,38.3845,38.3845,38.3443,38.3577,68754.0
2016-01-06 12:30:00,57.28,57.38,57.27,57.36,55090.0,38.3577,38.4247,38.351,38.4113,55090.0
2016-01-06 12:35:00,57.35,57.52,57.28,57.41,84528.0,38.4046,38.5184,38.3577,38.4448,84528.0
2016-01-06 12:40:00,57.39,57.4,57.21,57.22,46775.0,38.4314,38.4381,38.3108,38.3175,46775.0
2016-01-06 12:45:00,57.22,57.31,57.19,57.29,59792.0,38.3175,38.3778,38.2974,38.3644,59792.0
2016-01-06 12:50:00,57.28,57.29,57.23,57.23,33428.0,38.3577,38.3644,38.3242,38.3242,33428.0
2016-01-06 12:55:00,57.23,57.27,57.2,57.2,48190.0,38.3242,38.351,38.3041,38.3041,48190.0
2016-01-06 13:00:00,57.2,57.21,57.14,57.15,56370.0,38.3041,38.3108,38.2639,38.2706,56370.0
2016-01-06 13:05:00,57.16,57.16,57.04,57.05,47856.0,38.2773,38.2773,38.197,38.2037,47856.0
2016-01-06 13:10:00,57.05,57.07,56.98,57.03,237521.0,38.2037,38.2171,38.1568,38.1903,237521.0
2016-01-06 13:15:00,57.02,57.08,56.98,57.04,133134.0,38.1836,38.2238,38.1568,38.197,133134.0
2016-01-06 13:20:00,57.05,57.06,56.98,57.02,44464.0,38.2037,38.2104,38.1568,38.1836,44464.0
2016-01-06 13:25:00,57.02,57.11,57.0,57.1,47003.0,38.1836,38.2439,38.1702,38.2372,47003.0
2016-01-06 13:30:00,57.09,57.14,57.09,57.14,30594.0,38.2305,38.2639,38.2305,38.2639,30594.0
2016-01-06 13:35:00,57.15,57.17,57.11,57.14,53321.0,38.2706,38.284,38.2439,38.2639,53321.0
2016-01-06 13:40:00,57.14,57.21,57.12,57.14,80443.0,38.2639,38.3108,38.2506,38.2639,80443.0
2016-01-06 13:45:00,57.15,57.15,56.95,57.02,100464.0,38.2706,38.2706,38.1367,38.1836,100464.0
2016-01-06 13:50:00,57.0,57.09,56.98,57.07,67684.0,38.1702,38.2305,38.1568,38.2171,67684.0
2016-01-06 13:55:00,57.06,57.13,57.04,57.05,87885.0,38.2104,38.2573,38.197,38.2037,87885.0
2016-01-06 14:00:00,57.04,57.22,57.02,57.06,89986.0,38.197,38.3175,38.1836,38.2104,89986.0
2016-01-06 14:05:00,57.05,57.08,56.97,57.08,65942.0,38.2037,38.2238,38.1501,38.2238,65942.0
2016-01-06 14:10:00,57.07,57.13,56.99,57.12,77272.0,38.2171,38.2573,38.1635,38.2506,77272.0
2016-01-06 14:15:00,57.12,57.36,57.1,57.32,141556.0,38.2506,38.4113,38.2372,38.3845,141556.0
2016-01-06 14:20:00,57.31,57.46,57.29,57.3,160959.0,38.3778,38.4782,38.3644,38.3711,160959.0
2016-01-06 14:25:00,57.31,57.33,57.19,57.24,57415.0,38.3778,38.3912,38.2974,38.3309,57415.0
2016-01-06 14:30:00,57.24,57.3,57.2,57.21,72813.0,38.3309,38.3711,38.3041,38.3108,72813.0
2016-01-06 14:35:00,57.22,57.25,57.02,57.02,48688.0,38.3175,38.3376,38.1836,38.1836,48688.0
2016-01-06 14:40:00,57.02,57.02,56.73,56.82,120770.0,38.1836,38.1836,37.9894,38.0497,120770.0
2016-01-06 14:45:00,56.8,56.85,56.75,56.75,130253.0,38.0363,38.0697,38.0028,38.0028,130253.0
2016-01-06 14:50:00,56.75,56.76,56.62,56.62,85089.0,38.0028,38.0095,37.9157,37.9157,85089.0
2016-01-06 14:55:00,56.62,56.64,56.54,56.64,97709.0,37.9157,37.9291,37.8622,37.9291,97709.0
2016-01-06 15:00:00,56.64,56.73,56.62,56.71,94983.0,37.9291,37.9894,37.9157,37.976,94983.0
2016-01-06 15:05:00,56.72,56.76,56.68,56.76,50085.0,37.9827,38.0095,37.9559,38.0095,50085.0
2016-01-06 15:10:00,56.76,56.89,56.73,56.88,80978.0,38.0095,38.0965,37.9894,38.0898,80978.0
2016-01-06 15:15:00,56.87,57.36,56.86,57.24,163592.0,38.0831,38.4113,38.0764,38.3309,163592.0
2016-01-06 15:20:00,57.24,57.34,57.23,57.28,119194.0,38.3309,38.3979,38.3242,38.3577,119194.0
2016-01-06 15:25:00,57.28,57.29,57.13,57.21,96144.0,38.3577,38.3644,38.2573,38.3108,96144.0
2016-01-06 15:30:00,57.21,57.35,57.2,57.34,123434.0,38.3108,38.4046,38.3041,38.3979,123434.0
2016-01-06 15:35:00,57.33,57.51,57.29,57.48,159737.0,38.3912,38.5117,38.3644,38.4916,159737.0
2016-01-06 15:40:00,57.48,57.48,57.37,57.41,114085.0,38.4916,38.4916,38.418,38.4448,114085.0
2016-01-06 15:45:00,57.4,57.41,57.28,57.36,227999.0,38.4381,38.4448,38.3577,38.4113,227999.0
2016-01-06 15:50:00,57.36,57.36,57.18,57.35,193093.0,38.4113,38.4113,38.2907,38.4046,193093.0
2016-01-06 15:55:00,57.35,57.45,57.28,57.41,413077.0,38.4046,38.4715,38.3577,38.4448,413077.0
2016-01-07 09:30:00,56.52,56.68,56.34,56.34,176285.0,37.8488,37.9559,37.7282,37.7282,176285.0
2016-01-07 09:35:00,56.36,56.66,56.34,56.61,95353.0,37.7416,37.9425,37.7282,37.909,95353.0
2016-01-07 09:40:00,56.6,56.75,56.5,56.55,126411.0,37.9023,38.0028,37.8354,37.8689,126411.0
2016-01-07 09:45:00,56.56,56.63,56.43,56.61,102077.0,37.8755,37.9224,37.7885,37.909,102077.0
2016-01-07 09:50:00,56.6,56.64,56.47,56.58,77819.0,37.9023,37.9291,37.8153,37.8889,77819.0
2016-01-07 09:55:00,56.58,56.68,56.54,56.64,97797.0,37.8889,37.9559,37.8622,37.9291,97797.0
2016-01-07 10:00:00,56.64,56.73,56.6,56.69,125947.0,37.9291,37.9894,37.9023,37.9626,125947.0
2016-01-07 10:05:00,56.69,56.89,56.67,56.88,135633.0,37.9626,38.0965,37.9492,38.0898,135633.0
2016-01-07 10:10:00,56.88,56.93,56.8,56.91,69522.0,38.0898,38.1233,38.0363,38.1099,69522.0
2016-01-07 10:15:00,56.9,56.98,56.88,56.94,94904.0,38.1032,38.1568,38.0898,38.13,94904.0
2016-01-07 10:20:00,56.94,57.01,56.84,56.92,113099.0,38.13,38.1769,38.0631,38.1166,113099.0
2016-01-07 10:25:00,56.92,57.06,56.91,57.06,60070.0,38.1166,38.2104,38.1099,38.2104,60070.0
2016-01-07 10:30:00,57.06,57.35,57.05,57.34,89400.0,38.2104,38.4046,38.2037,38.3979,89400.0
2016-01-07 10:35:00,57.34,57.4,57.26,57.39,81969.0,38.3979,38.4381,38.3443,38.4314,81969.0
2016-01-07 10:40:00,57.4,57.4,57.29,57.34,65784.0,38.4381,38.4381,38.3644,38.3979,65784.0
2016-01-07 10:45:00,57.34,57.45,57.31,57.42,49004.0,38.3979,38.4715,38.3778,38.4514,49004.0
2016-01-07 10:50:00,57.42,57.63,57.42,57.6,62280.0,38.4514,38.5921,38.4514,38.572,62280.0
2016-01-07 10:55:00,57.61,57.62,57.4,57.4,61176.0,38.5787,38.5854,38.4381,38.4381,61176.0
2016-01-07 11:00:00,57.39,57.49,57.38,57.46,70394.0,38.4314,38.4983,38.4247,38.4782,70394.0
2016-01-07 11:05:00,57.46,57.5,57.41,57.42,47188.0,38.4782,38.505,38.4448,38.4514,47188.0
2016-01-07 11:10:00,57.41,57.48,57.38,57.4,67668.0,38.4448,38.4916,38.4247,38.4381,67668.0
2016-01-07 11:15:00,57.4,57.42,57.29,57.3,119435.0,38.4381,38.4514,38.3644,38.3711,119435.0
2016-01-07 11:20:00,57.3,57.35,57.28,57.34,95119.0,38.3711,38.4046,38.3577,38.3979,95119.0
2016-01-07 11:25:00,57.34,57.65,57.33,57.65,259995.0,38.3979,38.6055,38.3912,38.6055,259995.0
2016-01-07 11:30:00,57.64,57.7,57.52,57.65,155121.0,38.5988,38.639,38.5184,38.6055,155121.0
2016-01-07 11:35:00,57.66,57.72,57.59,57.7,49866.0,38.6122,38.6523,38.5653,38.639,49866.0
2016-01-07 11:40:00,57.7,57.77,57.67,57.73,68372.0,38.639,38.6858,38.6189,38.659,68372.0
2016-01-07 11:45:00,57.73,57.74,57.46,57.46,63769.0,38.659,38.6657,38.4782,38.4782,63769.0
2016-01-07 11:50:00,57.46,57.55,57.45,57.51,56503.0,38.4782,38.5385,38.4715,38.5117,56503.0
2016-01-07 11:55:00,57.51,57.58,57.49,57.52,46952.0,38.5117,38.5586,38.4983,38.5184,46952.0
2016-01-07 12:00:00,57.51,57.56,57.46,57.56,68029.0,38.5117,38.5452,38.4782,38.5452,68029.0
2016-01-07 12:05:00,57.55,57.58,57.5,57.52,92207.0,38.5385,38.5586,38.505,38.5184,92207.0
2016-01-07 12:10:00,57.52,57.67,57.52,57.62,97200.0,38.5184,38.6189,38.5184,38.5854,97200.0
2016-01-07 12:15:00,57.61,57.84,57.6,57.81,71521.0,38.5787,38.7327,38.572,38.7126,71521.0
2016-01-07 12:20:00,57.81,57.84,57.64,57.66,55742.0,38.7126,38.7327,38.5988,38.6122,55742.0
2016-01-07 12:25:00,57.66,57.67,57.52,57.52,44729.0,38.6122,38.6189,38.5184,38.5184,44729.0
2016-01-07 12:30:00,57.52,57.56,57.51,57.56,47397.0,38.5184,38.5452,38.5117,38.5452,47397.0
2016-01-07 12:35:00,57.55,57.56,57.4,57.42,49444.0,38.5385,38.5452,38.4381,38.4514,49444.0
2016-01-07 12:40:00,57.43,57.48,57.43,57.45,25842.0,38.4581,38.4916,38.4581,38.4715,25842.0
2016-01-07 12:45:00,57.44,57.52,57.42,57.47,35601.0,38.4648,38.5184,38.4514,38.4849,35601.0
2016-01-07 12:50:00,57.48,57.48,57.39,57.4,44763.0,38.4916,38.4916,38.4314,38.4381,44763.0
2016-01-07 12:55:00,57.4,57.4,57.23,57.23,59292.0,38.4381,38.4381,38.3242,38.3242,59292.0
2016-01-07 13:00:00,57.24,57.25,57.2,57.22,94153.0,38.3309,38.3376,38.3041,38.3175,94153.0
2016-01-07 13:05:00,57.22,57.22,57.07,57.08,65213.0,38.3175,38.3175,38.2171,38.2238,65213.0
2016-01-07 13:10:00,57.09,57.13,56.97,57.06,134328.0,38.2305,38.2573,38.1501,38.2104,134328.0
2016-01-07 13:15:00,57.05,57.05,56.96,56.99,118698.0,38.2037,38.2037,38.1434,38.1635,118698.0
2016-01-07 13:20:00,56.99,57.12,56.94,57.12,169443.0,38.1635,38.2506,38.13,38.2506,169443.0
2016-01-07 13:25:00,57.13,57.26,57.12,57.22,41890.0,38.2573,38.3443,38.2506,38.3175,41890.0
2016-01-07 13:30:00,57.21,57.22,57.09,57.14,54647.0,38.3108,38.3175,38.2305,38.2639,54647.0
2016-01-07 13:35:00,57.14,57.16,56.9,57.01,78975.0,38.2639,38.2773,38.1032,38.1769,78975.0
2016-01-07 13:40:00,56.99,57.12,56.96,57.08,135490.0,38.1635,38.2506,38.1434,38.2238,135490.0
2016-01-07 13:45:00,57.07,57.15,57.05,57.15,46724.0,38.2171,38.2706,38.2037,38.2706,46724.0
2016-01-07 13:50:00,57.15,57.22,57.12,57.22,51194.0,38.2706,38.3175,38.2506,38.3175,51194.0
2016-01-07 13:55:00,57.21,57.24,57.1,57.11,42824.0,38.3108,38.3309,38.2372,38.2439,42824.0
2016-01-07 14:00:00,57.11,57.11,56.97,57.04,54286.0,38.2439,38.2439,38.1501,38.197,54286.0
2016-01-07 14:05:00,57.03,57.13,56.98,57.09,70236.0,38.1903,38.2573,38.1568,38.2305,70236.0
2016-01-07 14:10:00,57.08,57.31,57.02,57.28,99804.0,38.2238,38.3778,38.1836,38.3577,99804.0
2016-01-07 14:15:00,57.28,57.39,57.25,57.38,104415.0,38.3577,38.4314,38.3376,38.4247,104415.0
2016-01-07 14:20:00,57.35,57.42,57.29,57.31,79388.0,38.4046,38.4514,38.3644,38.3778,79388.0
2016-01-07 14:25:00,57.3,57.42,57.29,57.31,96379.0,38.3711,38.4514,38.3644,38.3778,96379.0
2016-01-07 14:30:00,57.31,57.38,57.21,57.29,151899.0,38.3778,38.4247,38.3108,38.3644,151899.0
2016-01-07 14:35:00,57.3,57.43,57.28,57.42,141073.0,38.3711,38.4581,38.3577,38.4514,141073.0
2016-01-07 14:40:00,57.43,57.59,57.38,57.59,96794.0,38.4581,38.5653,38.4247,38.5653,96794.0
2016-01-07 14:45:00,57.59,57.71,57.58,57.71,87160.0,38.5653,38.6456,38.5586,38.6456,87160.0
2016-01-07 14:50:00,57.7,57.77,57.55,57.55,81302.0,38.639,38.6858,38.5385,38.5385,81302.0
2016-01-07 14:55:00,57.55,57.6,57.2,57.23,97251.0,38.5385,38.572,38.3041,38.3242,97251.0
2016-01-07 15:00:00,57.22,57.26,57.01,57.04,109478.0,38.3175,38.3443,38.1769,38.197,109478.0
2016-01-07 15:05:00,57.04,57.15,57.04,57.12,57537.0,38.197,38.2706,38.197,38.2506,57537.0
2016-01-07 15:10:00,57.13,57.18,57.06,57.1,108795.0,38.2573,38.2907,38.2104,38.2372,108795.0
2016-01-07 15:15:00,57.12,57.18,57.1,57.13,93675.0,38.2506,38.2907,38.2372,38.2573,93675.0
2016-01-07 15:20:00,57.12,57.13,56.97,57.02,108544.0,38.2506,38.2573,38.1501,38.1836,108544.0
2016-01-07 15:25:00,57.02,57.02,56.79,56.81,121076.0,38.1836,38.1836,38.0296,38.043,121076.0
2016-01-07 15:30:00,56.81,57.3,56.8,57.27,208383.0,38.043,38.3711,38.0363,38.351,208383.0
2016-01-07 15:35:00,57.3,57.5,57.19,57.45,94974.0,38.3711,38.505,38.2974,38.4715,94974.0
2016-01-07 15:40:00,57.44,57.44,57.16,57.16,146192.0,38.4648,38.4648,38.2773,38.2773,146192.0
2016-01-07 15:45:00,57.18,57.48,57.17,57.38,145895.0,38.2907,38.4916,38.284,38.4247,145895.0
2016-01-07 15:50:00,57.38,57.41,57.27,57.34,183644.0,38.4247,38.4448,38.351,38.3979,183644.0
2016-01-07 15:55:00,57.34,57.42,57.16,57.2,367051.0,38.3979,38.4514,38.2773,38.3041,367051.0
2016-01-08 09:30:00,57.55,57.81,57.21,57.71,328260.0,38.5385,38.7126,38.3108,38.6456,328260.0
2016-01-08 09:35:00,57.69,57.69,57.52,57.57,82790.0,38.6323,38.6323,38.5184,38.5519,82790.0
2016-01-08 09:40:00,57.56,57.58,57.32,57.32,177785.0,38.5452,38.5586,38.3845,38.3845,177785.0
2016-01-08 09:45:00,57.32,57.43,57.18,57.38,77046.0,38.3845,38.4581,38.2907,38.4247,77046.0
2016-01-08 09:50:00,57.37,57.38,57.2,57.28,46755.0,38.418,38.4247,38.3041,38.3577,46755.0
2016-01-08 09:55:00,57.28,57.35,57.24,57.32,32846.0,38.3577,38.4046,38.3309,38.3845,32846.0
2016-01-08 10:00:00,57.31,57.32,57.16,57.22,250010.0,38.3778,38.3845,38.2773,38.3175,250010.0
2016-01-08 10:05:00,57.2,57.26,57.1,57.23,104192.0,38.3041,38.3443,38.2372,38.3242,104192.0
2016-01-08 10:10:00,57.23,57.32,57.21,57.31,297995.0,38.3242,38.3845,38.3108,38.3778,297995.0
2016-01-08 10:15:00,57.29,57.37,57.25,57.28,94379.0,38.3644,38.418,38.3376,38.3577,94379.0
2016-01-08 10:20:00,57.28,57.37,57.25,57.36,102390.0,38.3577,38.418,38.3376,38.4113,102390.0
2016-01-08 10:25:00,57.35,57.44,57.35,57.39,54004.0,38.4046,38.4648,38.4046,38.4314,54004.0
2016-01-08 10:30:00,57.39,57.52,57.39,57.41,82490.0,38.4314,38.5184,38.4314,38.4448,82490.0
2016-01-08 10:35:00,57.42,57.43,57.18,57.21,53178.0,38.4514,38.4581,38.2907,38.3108,53178.0
2016-01-08 10:40:00,57.2,57.22,57.1,57.1,26134.0,38.3041,38.3175,38.2372,38.2372,26134.0
2016-01-08 10:45:00,57.1,57.27,57.07,57.23,53967.0,38.2372,38.351,38.2171,38.3242,53967.0
2016-01-08 10:50:00,57.23,57.26,56.96,56.96,150102.0,38.3242,38.3443,38.1434,38.1434,150102.0
2016-01-08 10:55:00,56.95,57.08,56.9,57.05,113951.0,38.1367,38.2238,38.1032,38.2037,113951.0
2016-01-08 11:00:00,57.05,57.19,57.04,57.06,42448.0,38.2037,38.2974,38.197,38.2104,42448.0
2016-01-08 11:05:00,57.06,57.13,56.94,57.05,86810.0,38.2104,38.2573,38.13,38.2037,86810.0
2016-01-08 11:10:00,57.05,57.06,56.78,56.81,71515.0,38.2037,38.2104,38.0229,38.043,71515.0
2016-01-08 11:15:00,56.81,56.81,56.62,56.67,48609.0,38.043,38.043,37.9157,37.9492,48609.0
2016-01-08 11:20:00,56.66,56.68,56.53,56.6,64392.0,37.9425,37.9559,37.8555,37.9023,64392.0
2016-01-08 11:25:00,56.59,56.64,56.45,56.53,48106.0,37.8956,37.9291,37.8019,37.8555,48106.0
2016-01-08 11:30:00,56.52,56.54,56.3,56.35,56374.0,37.8488,37.8622,37.7014,37.7349,56374.0
2016-01-08 11:35:00,56.35,56.47,56.31,56.4,62473.0,37.7349,37.8153,37.7081,37.7684,62473.0
2016-01-08 11:40:00,56.4,56.41,56.19,56.22,86376.0,37.7684,37.7751,37.6278,37.6479,86376.0
2016-01-08 11:45:00,56.22,56.29,56.15,56.23,74387.0,37.6479,37.6947,37.601,37.6546,74387.0
2016-01-08 11:50:00,56.22,56.31,56.18,56.29,65562.0,37.6479,37.7081,37.6211,37.6947,65562.0
2016-01-08 11:55:00,56.29,56.36,56.24,56.29,51484.0,37.6947,37.7416,37.6613,37.6947,51484.0
2016-01-08 12:00:00,56.31,56.41,56.2,56.22,48550.0,37.7081,37.7751,37.6345,37.6479,48550.0
2016-01-08 12:05:00,56.23,56.25,56.16,56.19,60293.0,37.6546,37.668,37.6077,37.6278,60293.0
2016-01-08 12:10:00,56.19,56.21,56.16,56.2,34637.0,37.6278,37.6412,37.6077,37.6345,34637.0
2016-01-08 12:15:00,56.2,56.33,56.18,56.28,43428.0,37.6345,37.7215,37.6211,37.688,43428.0
2016-01-08 12:20:00,56.27,56.35,56.24,56.32,23161.0,37.6813,37.7349,37.6613,37.7148,23161.0
2016-01-08 12:25:00,56.32,56.42,56.31,56.41,54183.0,37.7148,37.7818,37.7081,37.7751,54183.0
2016-01-08 12:30:00,56.42,56.42,56.31,56.33,47281.0,37.7818,37.7818,37.7081,37.7215,47281.0
2016-01-08 12:35:00,56.33,56.42,56.25,56.27,51831.0,37.7215,37.7818,37.668,37.6813,51831.0
2016-01-08 12:40:00,56.27,56.29,56.16,56.22,43654.0,37.6813,37.6947,37.6077,37.6479,43654.0
2016-01-08 12:45:00,56.21,56.34,56.19,56.3,37818.0,37.6412,37.7282,37.6278,37.7014,37818.0
2016-01-08 12:50:00,56.3,56.3,56.2,56.27,42628.0,37.7014,37.7014,37.6345,37.6813,42628.0
2016-01-08 12:55:00,56.26,56.31,56.23,56.23,26620.0,37.6747,37.7081,37.6546,37.6546,26620.0
2016-01-08 13:00:00,56.23,56.32,56.2,56.21,45061.0,37.6546,37.7148,37.6345,37.6412,45061.0
2016-01-08 13:05:00,56.2,56.2,56.0,56.04,50523.0,37.6345,37.6345,37.5005,37.5273,50523.0
2016-01-08 13:10:00,56.03,56.1,55.99,56.07,64950.0,37.5206,37.5675,37.4938,37.5474,64950.0
2016-01-08 13:15:00,56.06,56.13,56.01,56.1,30854.0,37.5407,37.5876,37.5072,37.5675,30854.0
2016-01-08 13:20:00,56.09,56.12,55.91,55.92,46300.0,37.5608,37.5809,37.4403,37.447,46300.0
2016-01-08 13:25:00,55.92,55.98,55.85,55.92,42231.0,37.447,37.4872,37.4001,37.447,42231.0
2016-01-08 13:30:00,55.92,55.99,55.91,55.91,43967.0,37.447,37.4938,37.4403,37.4403,43967.0
2016-01-08 13:35:00,55.91,56.07,55.88,56.03,58616.0,37.4403,37.5474,37.4202,37.5206,58616.0
2016-01-08 13:40:00,56.03,56.2,56.02,56.17,66722.0,37.5206,37.6345,37.5139,37.6144,66722.0
2016-01-08 13:45:00,56.17,56.17,55.97,56.0,72871.0,37.6144,37.6144,37.4805,37.5005,72871.0
2016-01-08 13:50:00,55.99,56.0,55.92,55.92,71579.0,37.4938,37.5005,37.447,37.447,71579.0
2016-01-08 13:55:00,55.93,55.94,55.79,55.85,48174.0,37.4537,37.4604,37.3599,37.4001,48174.0
2016-01-08 14:00:00,55.85,55.98,55.84,55.95,47177.0,37.4001,37.4872,37.3934,37.4671,47177.0
2016-01-08 14:05:00,55.94,55.94,55.84,55.84,41900.0,37.4604,37.4604,37.3934,37.3934,41900.0
2016-01-08 14:10:00,55.85,55.86,55.69,55.72,56632.0,37.4001,37.4068,37.293,37.313,56632.0
2016-01-08 14:15:00,55.72,55.79,55.66,55.78,34886.0,37.313,37.3599,37.2729,37.3532,34886.0
2016-01-08 14:20:00,55.78,55.79,55.66,55.66,79778.0,37.3532,37.3599,37.2729,37.2729,79778.0
2016-01-08 14:25:00,55.66,55.7,55.53,55.53,125673.0,37.2729,37.2996,37.1858,37.1858,125673.0
2016-01-08 14:30:00,55.52,55.67,55.51,55.62,67696.0,37.1791,37.2796,37.1724,37.2461,67696.0
2016-01-08 14:35:00,55.62,55.64,55.52,55.6,49376.0,37.2461,37.2595,37.1791,37.2327,49376.0
2016-01-08 14:40:00,55.59,55.94,55.58,55.93,73321.0,37.226,37.4604,37.2193,37.4537,73321.0
2016-01-08 14:45:00,55.92,55.96,55.86,55.87,48137.0,37.447,37.4738,37.4068,37.4135,48137.0
2016-01-08 14:50:00,55.87,55.98,55.77,55.88,110699.0,37.4135,37.4872,37.3465,37.4202,110699.0
2016-01-08 14:55:00,55.87,56.0,55.81,55.88,203546.0,37.4135,37.5005,37.3733,37.4202,203546.0
2016-01-08 15:00:00,55.87,56.17,55.87,56.13,72157.0,37.4135,37.6144,37.4135,37.5876,72157.0
2016-01-08 15:05:00,56.13,56.2,56.09,56.15,139561.0,37.5876,37.6345,37.5608,37.601,139561.0
2016-01-08 15:10:00,56.15,56.17,55.94,55.98,77442.0,37.601,37.6144,37.4604,37.4872,77442.0
2016-01-08 15:15:00,55.98,56.09,55.92,55.93,63462.0,37.4872,37.5608,37.447,37.4537,63462.0
2016-01-08 15:20:00,55.92,56.01,55.89,55.99,71234.0,37.447,37.5072,37.4269,37.4938,71234.0
2016-01-08 15:25:00,55.99,56.02,55.85,55.89,67773.0,37.4938,37.5139,37.4001,37.4269,67773.0
2016-01-08 15:30:00,55.88,55.89,55.8,55.8,94913.0,37.4202,37.4269,37.3666,37.3666,94913.0
2016-01-08 15:35:00,55.8,55.89,55.7,55.75,101681.0,37.3666,37.4269,37.2996,37.3331,101681.0
2016-01-08 15:40:00,55.75,55.85,55.68,55.76,161362.0,37.3331,37.4001,37.2863,37.3398,161362.0
2016-01-08 15:45:00,55.75,55.77,55.62,55.64,143769.0,37.3331,37.3465,37.2461,37.2595,143769.0
2016-01-08 15:50:00,55.65,55.74,55.51,55.53,275205.0,37.2662,37.3264,37.1724,37.1858,275205.0
2016-01-08 15:55:00,55.54,55.72,55.48,55.63,390332.0,37.1925,37.313,37.1523,37.2528,390332.0
2016-01-11 09:30:00,55.86,55.98,55.61,55.87,164374.0,37.4068,37.4872,37.2394,37.4135,164374.0
2016-01-11 09:35:00,55.88,55.89,55.45,55.58,91636.0,37.4202,37.4269,37.1322,37.2193,91636.0
2016-01-11 09:40:00,55.57,55.59,55.27,55.38,94695.0,37.2126,37.226,37.0117,37.0854,94695.0
2016-01-11 09:45:00,55.38,55.49,55.06,55.22,154362.0,37.0854,37.159,36.8711,36.9782,154362.0
2016-01-11 09:50:00,55.21,55.23,55.04,55.06,91104.0,36.9715,36.9849,36.8577,36.8711,91104.0
2016-01-11 09:55:00,55.05,55.06,54.67,54.72,144245.0,36.8644,36.8711,36.6099,36.6434,144245.0
2016-01-11 10:00:00,54.71,54.87,54.69,54.82,94881.0,36.6367,36.7438,36.6233,36.7104,94881.0
2016-01-11 10:05:00,54.81,54.91,54.68,54.83,126579.0,36.7037,36.7706,36.6166,36.717,126579.0
2016-01-11 10:10:00,54.82,55.0,54.76,54.77,90679.0,36.7104,36.8309,36.6702,36.6769,90679.0
2016-01-11 10:15:00,54.76,54.76,54.28,54.3,114283.0,36.6702,36.6702,36.3487,36.3621,114283.0
2016-01-11 10:20:00,54.31,54.36,54.12,54.22,158652.0,36.3688,36.4023,36.2416,36.3086,158652.0
2016-01-11 10:25:00,54.22,54.44,54.2,54.44,121994.0,36.3086,36.4559,36.2952,36.4559,121994.0
2016-01-11 10:30:00,54.43,54.64,54.42,54.62,87048.0,36.4492,36.5898,36.4425,36.5764,87048.0
2016-01-11 10:35:00,54.62,54.65,54.41,54.42,59328.0,36.5764,36.5965,36.4358,36.4425,59328.0
2016-01-11 10:40:00,54.41,54.44,54.25,54.29,83219.0,36.4358,36.4559,36.3287,36.3554,83219.0
2016-01-11 10:45:00,54.29,54.31,54.07,54.16,78001.0,36.3554,36.3688,36.2081,36.2684,78001.0
2016-01-11 10:50:00,54.17,54.18,53.98,54.02,103382.0,36.2751,36.2818,36.1478,36.1746,103382.0
2016-01-11 10:55:00,54.02,54.07,53.91,53.98,125834.0,36.1746,36.2081,36.101,36.1478,125834.0
2016-01-11 11:00:00,53.98,54.02,53.93,53.95,72114.0,36.1478,36.1746,36.1144,36.1278,72114.0
2016-01-11 11:05:00,53.94,53.94,53.84,53.94,115619.0,36.1211,36.1211,36.0541,36.1211,115619.0
2016-01-11 11:10:00,53.94,53.99,53.85,53.93,85435.0,36.1211,36.1545,36.0608,36.1144,85435.0
2016-01-11 11:15:00,53.92,53.93,53.85,53.86,112586.0,36.1077,36.1144,36.0608,36.0675,112586.0
2016-01-11 11:20:00,53.86,53.86,53.67,53.68,71076.0,36.0675,36.0675,35.9403,35.9469,71076.0
2016-01-11 11:25:00,53.67,53.69,53.5,53.51,119782.0,35.9403,35.9536,35.8264,35.8331,119782.0
2016-01-11 11:30:00,53.51,53.52,53.4,53.51,100552.0,35.8331,35.8398,35.7594,35.8331,100552.0
2016-01-11 11:35:00,53.51,53.99,53.49,53.95,144980.0,35.8331,36.1545,35.8197,36.1278,144980.0
2016-01-11 11:40:00,53.95,54.12,53.94,54.05,120980.0,36.1278,36.2416,36.1211,36.1947,120980.0
2016-01-11 11:45:00,54.05,54.07,53.93,53.97,102278.0,36.1947,36.2081,36.1144,36.1411,102278.0
2016-01-11 11:50:00,53.97,54.25,53.96,54.19,55966.0,36.1411,36.3287,36.1345,36.2885,55966.0
2016-01-11 11:55:00,54.2,54.21,54.02,54.05,67293.0,36.2952,36.3019,36.1746,36.1947,67293.0
2016-01-11 12:00:00,54.06,54.07,54.0,54.05,48464.0,36.2014,36.2081,36.1612,36.1947,48464.0
2016-01-11 12:05:00,54.05,54.07,53.97,54.0,78381.0,36.1947,36.2081,36.1411,36.1612,78381.0
2016-01-11 12:10:00,53.99,54.04,53.94,53.96,57734.0,36.1545,36.188,36.1211,36.1345,57734.0
2016-01-11 12:15:00,53.96,54.02,53.89,53.9,65454.0,36.1345,36.1746,36.0876,36.0943,65454.0
2016-01-11 12:20:00,53.89,53.92,53.73,53.75,56203.0,36.0876,36.1077,35.9804,35.9938,56203.0
2016-01-11 12:25:00,53.73,53.78,53.73,53.76,66529.0,35.9804,36.0139,35.9804,36.0005,66529.0
2016-01-11 12:30:00,53.76,53.92,53.75,53.88,77770.0,36.0005,36.1077,35.9938,36.0809,77770.0
2016-01-11 12:35:00,53.88,53.99,53.86,53.87,78628.0,36.0809,36.1545,36.0675,36.0742,78628.0
2016-01-11 12:40:00,53.86,53.89,53.81,53.85,55805.0,36.0675,36.0876,36.034,36.0608,55805.0
2016-01-11 12:45:00,53.85,53.89,53.72,53.73,65381.0,36.0608,36.0876,35.9737,35.9804,65381.0
2016-01-11 12:50:00,53.74,53.78,53.64,53.64,47570.0,35.9871,36.0139,35.9202,35.9202,47570.0
2016-01-11 12:55:00,53.64,53.72,53.64,53.69,63746.0,35.9202,35.9737,35.9202,35.9536,63746.0
2016-01-11 13:00:00,53.69,53.72,53.57,53.69,61537.0,35.9536,35.9737,35.8733,35.9536,61537.0
2016-01-11 13:05:00,53.69,53.72,53.58,53.58,52075.0,35.9536,35.9737,35.88,35.88,52075.0
2016-01-11 13:10:00,53.58,53.62,53.32,53.33,82699.0,35.88,35.9068,35.7059,35.7126,82699.0
2016-01-11 13:15:00,53.33,53.48,53.33,53.45,69735.0,35.7126,35.813,35.7126,35.7929,69735.0
2016-01-11 13:20:00,53.45,53.47,53.3,53.36,47919.0,35.7929,35.8063,35.6925,35.7327,47919.0
2016-01-11 13:25:00,53.35,53.36,53.04,53.09,204468.0,35.726,35.7327,35.5184,35.5519,204468.0
2016-01-11 13:30:00,53.07,53.14,53.05,53.07,80022.0,35.5385,35.5853,35.5251,35.5385,80022.0
2016-01-11 13:35:00,53.07,53.1,52.85,52.96,160229.0,35.5385,35.5586,35.3911,35.4648,160229.0
2016-01-11 13:40:00,52.96,53.09,52.96,53.06,80506.0,35.4648,35.5519,35.4648,35.5318,80506.0
2016-01-11 13:45:00,53.06,53.07,52.89,52.9,97614.0,35.5318,35.5385,35.4179,35.4246,97614.0
2016-01-11 13:50:00,52.9,52.99,52.83,52.98,92893.0,35.4246,35.4849,35.3777,35.4782,92893.0
2016-01-11 13:55:00,52.98,53.13,52.98,53.12,162912.0,35.4782,35.5786,35.4782,35.5719,162912.0
2016-01-11 14:00:00,53.11,53.17,53.02,53.15,130762.0,35.5652,35.6054,35.505,35.592,130762.0
2016-01-11 14:05:00,53.14,53.32,53.12,53.32,98864.0,35.5853,35.7059,35.5719,35.7059,98864.0
2016-01-11 14:10:00,53.33,53.52,53.32,53.4,85513.0,35.7126,35.8398,35.7059,35.7594,85513.0
2016-01-11 14:15:00,53.37,53.54,53.37,53.49,74212.0,35.7394,35.8532,35.7394,35.8197,74212.0
2016-01-11 14:20:00,53.49,53.5,53.37,53.43,52493.0,35.8197,35.8264,35.7394,35.7795,52493.0
2016-01-11 14:25:00,53.43,53.48,53.31,53.44,64291.0,35.7795,35.813,35.6992,35.7862,64291.0
2016-01-11 14:30:00,53.44,53.51,53.36,53.37,103474.0,35.7862,35.8331,35.7327,35.7394,103474.0
2016-01-11 14:35:00,53.38,53.41,53.26,53.39,78143.0,35.7461,35.7661,35.6657,35.7527,78143.0
2016-01-11 14:40:00,53.39,53.54,53.38,53.51,96424.0,35.7527,35.8532,35.7461,35.8331,96424.0
2016-01-11 14:45:00,53.52,53.55,53.36,53.37,48833.0,35.8398,35.8599,35.7327,35.7394,48833.0
2016-01-11 14:50:00,53.37,53.38,53.25,53.26,46018.0,35.7394,35.7461,35.659,35.6657,46018.0
2016-01-11 14:55:00,53.26,53.28,53.16,53.2,73582.0,35.6657,35.6791,35.5987,35.6255,73582.0
2016-01-11 15:00:00,53.21,53.35,53.21,53.27,79781.0,35.6322,35.726,35.6322,35.6724,79781.0
2016-01-11 15:05:00,53.27,53.3,53.13,53.2,93636.0,35.6724,35.6925,35.5786,35.6255,93636.0
2016-01-11 15:10:00,53.19,53.2,53.05,53.09,96627.0,35.6188,35.6255,35.5251,35.5519,96627.0
2016-01-11 15:15:00,53.08,53.09,52.9,53.06,155430.0,35.5452,35.5519,35.4246,35.5318,155430.0
2016-01-11 15:20:00,53.05,53.41,53.01,53.4,152554.0,35.5251,35.7661,35.4983,35.7594,152554.0
2016-01-11 15:25:00,53.39,53.46,53.31,53.41,230702.0,35.7527,35.7996,35.6992,35.7661,230702.0
2016-01-11 15:30:00,53.41,53.84,53.37,53.78,494984.0,35.7661,36.0541,35.7394,36.0139,494984.0
2016-01-11 15:35:00,53.77,54.07,53.75,54.0,359035.0,36.0072,36.2081,35.9938,36.1612,359035.0
2016-01-11 15:40:00,54.0,54.14,53.92,54.14,228907.0,36.1612,36.255,36.1077,36.255,228907.0
2016-01-11 15:45:00,54.17,54.19,53.81,53.86,245369.0,36.2751,36.2885,36.034,36.0675,245369.0
2016-01-11 15:50:00,53.87,54.09,53.86,54.08,235904.0,36.0742,36.2215,36.0675,36.2148,235904.0
2016-01-11 15:55:00,54.08,54.1,53.87,53.87,440442.0,36.2148,36.2282,36.0742,36.0742,440442.0
2016-01-12 09:30:00,54.47,54.5,53.9,54.35,232070.0,36.476,36.4961,36.0943,36.3956,232070.0
2016-01-12 09:35:00,54.35,54.69,54.35,54.68,118710.0,36.3956,36.6233,36.3956,36.6166,118710.0
2016-01-12 09:40:00,54.68,54.83,54.65,54.79,128828.0,36.6166,36.717,36.5965,36.6903,128828.0
2016-01-12 09:45:00,54.78,54.97,54.63,54.73,111571.0,36.6836,36.8108,36.5831,36.6501,111571.0
2016-01-12 09:50:00,54.73,54.98,54.72,54.89,69708.0,36.6501,36.8175,36.6434,36.7572,69708.0
2016-01-12 09:55:00,54.88,54.89,54.64,54.7,62332.0,36.7505,36.7572,36.5898,36.63,62332.0
2016-01-12 10:00:00,54.69,54.7,54.43,54.49,56027.0,36.6233,36.63,36.4492,36.4894,56027.0
2016-01-12 10:05:00,54.5,54.52,54.36,54.37,71821.0,36.4961,36.5095,36.4023,36.409,71821.0
2016-01-12 10:10:00,54.39,54.52,54.39,54.43,67442.0,36.4224,36.5095,36.4224,36.4492,67442.0
2016-01-12 10:15:00,54.42,54.5,54.31,54.49,53131.0,36.4425,36.4961,36.3688,36.4894,53131.0
2016-01-12 10:20:00,54.49,54.49,54.33,54.36,46005.0,36.4894,36.4894,36.3822,36.4023,46005.0
2016-01-12 10:25:00,54.33,54.41,54.25,54.29,36988.0,36.3822,36.4358,36.3287,36.3554,36988.0
2016-01-12 10:30:00,54.29,54.52,54.27,54.48,36872.0,36.3554,36.5095,36.342,36.4827,36872.0
2016-01-12 10:35:00,54.49,54.53,54.31,54.34,50107.0,36.4894,36.5162,36.3688,36.3889,50107.0
2016-01-12 10:40:00,54.36,54.43,54.2,54.27,33407.0,36.4023,36.4492,36.2952,36.342,33407.0
2016-01-12 10:45:00,54.26,54.26,54.12,54.12,35046.0,36.3353,36.3353,36.2416,36.2416,35046.0
2016-01-12 10:50:00,54.12,54.25,54.12,54.23,27848.0,36.2416,36.3287,36.2416,36.3153,27848.0
2016-01-12 10:55:00,54.23,54.27,54.17,54.17,39486.0,36.3153,36.342,36.2751,36.2751,39486.0
2016-01-12 11:00:00,54.17,54.17,54.07,54.14,51738.0,36.2751,36.2751,36.2081,36.255,51738.0
2016-01-12 11:05:00,54.14,54.16,54.06,54.11,38962.0,36.255,36.2684,36.2014,36.2349,38962.0
2016-01-12 11:10:00,54.11,54.11,53.85,53.85,89301.0,36.2349,36.2349,36.0608,36.0608,89301.0
2016-01-12 11:15:00,53.85,54.05,53.81,54.04,57534.0,36.0608,36.1947,36.034,36.188,57534.0
2016-01-12 11:20:00,54.03,54.09,53.99,54.03,30071.0,36.1813,36.2215,36.1545,36.1813,30071.0
2016-01-12 11:25:00,54.03,54.05,53.96,54.01,36729.0,36.1813,36.1947,36.1345,36.1679,36729.0
2016-01-12 11:30:00,54.02,54.13,53.96,54.11,47363.0,36.1746,36.2483,36.1345,36.2349,47363.0
2016-01-12 11:35:00,54.11,54.14,53.94,53.98,79196.0,36.2349,36.255,36.1211,36.1478,79196.0
2016-01-12 11:40:00,53.98,54.06,53.94,53.96,50912.0,36.1478,36.2014,36.1211,36.1345,50912.0
2016-01-12 11:45:00,53.96,53.96,53.85,53.93,73615.0,36.1345,36.1345,36.0608,36.1144,73615.0
2016-01-12 11:50:00,53.93,54.14,53.92,53.98,43393.0,36.1144,36.255,36.1077,36.1478,43393.0
2016-01-12 11:55:00,53.98,54.15,53.97,54.12,39813.0,36.1478,36.2617,36.1411,36.2416,39813.0
2016-01-12 12:00:00,54.13,54.3,54.13,54.29,36363.0,36.2483,36.3621,36.2483,36.3554,36363.0
2016-01-12 12:05:00,54.29,54.42,54.29,54.36,44605.0,36.3554,36.4425,36.3554,36.4023,44605.0
2016-01-12 12:10:00,54.35,54.36,54.21,54.28,40638.0,36.3956,36.4023,36.3019,36.3487,40638.0
2016-01-12 12:15:00,54.29,54.33,54.16,54.16,58590.0,36.3554,36.3822,36.2684,36.2684,58590.0
2016-01-12 12:20:00,54.17,54.22,54.07,54.07,59545.0,36.2751,36.3086,36.2081,36.2081,59545.0
2016-01-12 12:25:00,54.07,54.21,54.05,54.06,34807.0,36.2081,36.3019,36.1947,36.2014,34807.0
2016-01-12 12:30:00,54.06,54.15,53.95,53.97,49578.0,36.2014,36.2617,36.1278,36.1411,49578.0
2016-01-12 12:35:00,53.95,53.99,53.87,53.99,32777.0,36.1278,36.1545,36.0742,36.1545,32777.0
2016-01-12 12:40:00,53.98,53.98,53.84,53.85,29852.0,36.1478,36.1478,36.0541,36.0608,29852.0
2016-01-12 12:45:00,53.85,54.03,53.79,54.0,42482.0,36.0608,36.1813,36.0206,36.1612,42482.0
2016-01-12 12:50:00,54.0,54.06,53.88,53.97,54932.0,36.1612,36.2014,36.0809,36.1411,54932.0
2016-01-12 12:55:00,53.98,53.98,53.79,53.81,49362.0,36.1478,36.1478,36.0206,36.034,49362.0
2016-01-12 13:00:00,53.82,54.09,53.82,54.03,28900.0,36.0407,36.2215,36.0407,36.1813,28900.0
2016-01-12 13:05:00,54.02,54.2,53.97,54.18,65551.0,36.1746,36.2952,36.1411,36.2818,65551.0
2016-01-12 13:10:00,54.18,54.32,54.16,54.3,67864.0,36.2818,36.3755,36.2684,36.3621,67864.0
2016-01-12 13:15:00,54.29,54.3,54.17,54.21,28362.0,36.3554,36.3621,36.2751,36.3019,28362.0
2016-01-12 13:20:00,54.2,54.2,54.06,54.07,44450.0,36.2952,36.2952,36.2014,36.2081,44450.0
2016-01-12 13:25:00,54.07,54.08,54.0,54.02,36973.0,36.2081,36.2148,36.1612,36.1746,36973.0
2016-01-12 13:30:00,54.01,54.11,53.94,54.0,52986.0,36.1679,36.2349,36.1211,36.1612,52986.0
2016-01-12 13:35:00,54.01,54.03,53.9,53.92,47172.0,36.1679,36.1813,36.0943,36.1077,47172.0
2016-01-12 13:40:00,53.93,54.16,53.88,54.15,63513.0,36.1144,36.2684,36.0809,36.2617,63513.0
2016-01-12 13:45:00,54.18,54.19,54.12,54.18,29498.0,36.2818,36.2885,36.2416,36.2818,29498.0
2016-01-12 13:50:00,54.19,54.3,54.16,54.18,33867.0,36.2885,36.3621,36.2684,36.2818,33867.0
2016-01-12 13:55:00,54.18,54.18,53.95,53.95,29059.0,36.2818,36.2818,36.1278,36.1278,29059.0
2016-01-12 14:00:00,53.95,53.95,53.72,53.75,60603.0,36.1278,36.1278,35.9737,35.9938,60603.0
2016-01-12 14:05:00,53.76,53.76,53.59,53.68,47157.0,36.0005,36.0005,35.8867,35.9469,47157.0
2016-01-12 14:10:00,53.68,53.85,53.67,53.74,39634.0,35.9469,36.0608,35.9403,35.9871,39634.0
2016-01-12 14:15:00,53.74,53.74,53.6,53.62,61418.0,35.9871,35.9871,35.8934,35.9068,61418.0
2016-01-12 14:20:00,53.62,53.79,53.57,53.77,53748.0,35.9068,36.0206,35.8733,36.0072,53748.0
2016-01-12 14:25:00,53.77,53.93,53.76,53.87,49819.0,36.0072,36.1144,36.0005,36.0742,49819.0
2016-01-12 14:30:00,53.87,54.05,53.8,54.05,41703.0,36.0742,36.1947,36.0273,36.1947,41703.0
2016-01-12 14:35:00,54.05,54.25,54.04,54.2,58248.0,36.1947,36.3287,36.188,36.2952,58248.0
2016-01-12 14:40:00,54.21,54.21,54.04,54.1,60555.0,36.3019,36.3019,36.188,36.2282,60555.0
2016-01-12 14:45:00,54.11,54.27,54.1,54.18,71475.0,36.2349,36.342,36.2282,36.2818,71475.0
2016-01-12 14:50:00,54.19,54.46,54.17,54.45,76057.0,36.2885,36.4693,36.2751,36.4626,76057.0
2016-01-12 14:55:00,54.47,54.52,54.4,54.49,48194.0,36.476,36.5095,36.4291,36.4894,48194.0
2016-01-12 15:00:00,54.49,54.53,54.44,54.52,120586.0,36.4894,36.5162,36.4559,36.5095,120586.0
2016-01-12 15:05:00,54.51,54.64,54.36,54.39,115017.0,36.5028,36.5898,36.4023,36.4224,115017.0
2016-01-12 15:10:00,54.39,54.52,54.38,54.45,80800.0,36.4224,36.5095,36.4157,36.4626,80800.0
2016-01-12 15:15:00,54.46,54.66,54.43,54.64,131933.0,36.4693,36.6032,36.4492,36.5898,131933.0
2016-01-12 15:20:00,54.63,54.71,54.53,54.69,143897.0,36.5831,36.6367,36.5162,36.6233,143897.0
2016-01-12 15:25:00,54.69,54.73,54.61,54.62,132502.0,36.6233,36.6501,36.5697,36.5764,132502.0
2016-01-12 15:30:00,54.62,54.72,54.56,54.65,100633.0,36.5764,36.6434,36.5362,36.5965,100633.0
2016-01-12 15:35:00,54.65,54.78,54.6,54.64,117190.0,36.5965,36.6836,36.563,36.5898,117190.0
2016-01-12 15:40:00,54.64,54.94,54.62,54.9,209053.0,36.5898,36.7907,36.5764,36.7639,209053.0
2016-01-12 15:45:00,54.9,54.96,54.81,54.87,122661.0,36.7639,36.8041,36.7037,36.7438,122661.0
2016-01-12 15:50:00,54.86,54.9,54.76,54.78,216719.0,36.7371,36.7639,36.6702,36.6836,216719.0
2016-01-12 15:55:00,54.78,54.92,54.76,54.85,268912.0,36.6836,36.7773,36.6702,36.7304,268912.0
2016-01-13 09:30:00,54.55,54.62,54.41,54.51,211133.0,36.9364,36.9838,36.8416,36.9093,211133.0
2016-01-13 09:35:00,54.51,54.56,54.36,54.43,101213.0,36.9093,36.9432,36.8077,36.8551,101213.0
2016-01-13 09:40:00,54.41,54.5,54.4,54.49,76234.0,36.8416,36.9025,36.8348,36.8958,76234.0
2016-01-13 09:45:00,54.49,54.54,54.34,54.44,78276.0,36.8958,36.9296,36.7942,36.8619,78276.0
2016-01-13 09:50:00,54.44,54.46,54.23,54.29,54129.0,36.8619,36.8754,36.7197,36.7603,54129.0
2016-01-13 09:55:00,54.29,54.37,54.25,54.33,51416.0,36.7603,36.8145,36.7332,36.7874,51416.0
2016-01-13 10:00:00,54.32,54.43,54.24,54.34,54349.0,36.7806,36.8551,36.7265,36.7942,54349.0
2016-01-13 10:05:00,54.35,54.36,54.14,54.25,53643.0,36.801,36.8077,36.6588,36.7332,53643.0
2016-01-13 10:10:00,54.25,54.27,53.96,53.98,64575.0,36.7332,36.7468,36.5369,36.5504,64575.0
2016-01-13 10:15:00,53.98,53.98,53.81,53.86,79802.0,36.5504,36.5504,36.4353,36.4692,79802.0
2016-01-13 10:20:00,53.86,54.08,53.85,54.08,53007.0,36.4692,36.6181,36.4624,36.6181,53007.0
2016-01-13 10:25:00,54.09,54.09,53.9,54.02,27495.0,36.6249,36.6249,36.4963,36.5775,27495.0
2016-01-13 10:30:00,54.01,54.01,53.6,53.61,57163.0,36.5707,36.5707,36.2931,36.2999,57163.0
2016-01-13 10:35:00,53.61,53.75,53.58,53.69,235414.0,36.2999,36.3947,36.2796,36.3541,235414.0
2016-01-13 10:40:00,53.68,53.74,53.65,53.66,77867.0,36.3473,36.3879,36.327,36.3338,77867.0
2016-01-13 10:45:00,53.67,53.67,53.5,53.64,44682.0,36.3405,36.3405,36.2254,36.3202,44682.0
2016-01-13 10:50:00,53.65,53.74,53.63,53.67,84882.0,36.327,36.3879,36.3134,36.3405,84882.0
2016-01-13 10:55:00,53.69,53.8,53.59,53.76,37494.0,36.3541,36.4285,36.2864,36.4015,37494.0
2016-01-13 11:00:00,53.75,53.75,53.53,53.55,78867.0,36.3947,36.3947,36.2457,36.2593,78867.0
2016-01-13 11:05:00,53.55,53.6,53.46,53.53,65062.0,36.2593,36.2931,36.1983,36.2457,65062.0
2016-01-13 11:10:00,53.53,53.74,53.53,53.69,62439.0,36.2457,36.3879,36.2457,36.3541,62439.0
2016-01-13 11:15:00,53.69,53.84,53.68,53.83,69026.0,36.3541,36.4556,36.3473,36.4489,69026.0
2016-01-13 11:20:00,53.86,53.88,53.7,53.72,61714.0,36.4692,36.4827,36.3608,36.3744,61714.0
2016-01-13 11:25:00,53.73,53.79,53.63,53.79,64592.0,36.3812,36.4218,36.3134,36.4218,64592.0
2016-01-13 11:30:00,53.8,53.96,53.76,53.91,82245.0,36.4285,36.5369,36.4015,36.503,82245.0
2016-01-13 11:35:00,53.91,54.11,53.77,53.77,138897.0,36.503,36.6385,36.4082,36.4082,138897.0
2016-01-13 11:40:00,53.77,53.82,53.66,53.69,82231.0,36.4082,36.4421,36.3338,36.3541,82231.0
2016-01-13 11:45:00,53.68,53.69,53.45,53.46,54342.0,36.3473,36.3541,36.1916,36.1983,54342.0
2016-01-13 11:50:00,53.45,53.69,53.44,53.48,40095.0,36.1916,36.3541,36.1848,36.2119,40095.0
2016-01-13 11:55:00,53.46,53.5,53.31,53.34,80759.0,36.1983,36.2254,36.0968,36.1171,80759.0
2016-01-13 12:00:00,53.34,53.54,53.3,53.47,71557.0,36.1171,36.2525,36.09,36.2051,71557.0
2016-01-13 12:05:00,53.47,53.64,53.47,53.59,78156.0,36.2051,36.3202,36.2051,36.2864,78156.0
2016-01-13 12:10:00,53.6,53.7,53.54,53.68,39004.0,36.2931,36.3608,36.2525,36.3473,39004.0
2016-01-13 12:15:00,53.68,53.71,53.56,53.63,22690.0,36.3473,36.3676,36.266,36.3134,22690.0
2016-01-13 12:20:00,53.62,53.76,53.59,53.67,28022.0,36.3067,36.4015,36.2864,36.3405,28022.0
2016-01-13 12:25:00,53.66,53.72,53.48,53.59,86202.0,36.3338,36.3744,36.2119,36.2864,86202.0
2016-01-13 12:30:00,53.6,53.6,53.31,53.37,35939.0,36.2931,36.2931,36.0968,36.1374,35939.0
2016-01-13 12:35:00,53.37,53.45,53.31,53.34,35458.0,36.1374,36.1916,36.0968,36.1171,35458.0
2016-01-13 12:40:00,53.35,53.55,53.29,53.47,66421.0,36.1238,36.2593,36.0832,36.2051,66421.0
2016-01-13 12:45:00,53.48,53.5,53.38,53.43,37913.0,36.2119,36.2254,36.1442,36.178,37913.0
2016-01-13 12:50:00,53.43,53.43,53.29,53.34,76418.0,36.178,36.178,36.0832,36.1171,76418.0
2016-01-13 12:55:00,53.35,53.36,53.11,53.2,118852.0,36.1238,36.1306,35.9613,36.0223,118852.0
2016-01-13 13:00:00,53.19,53.21,53.02,53.11,55001.0,36.0155,36.0291,35.9004,35.9613,55001.0
2016-01-13 13:05:00,53.12,53.15,52.95,53.0,144130.0,35.9681,35.9884,35.853,35.8869,144130.0
2016-01-13 13:10:00,53.0,53.03,52.91,52.91,90195.0,35.8869,35.9072,35.8259,35.8259,90195.0
2016-01-13 13:15:00,52.91,53.02,52.87,53.02,76979.0,35.8259,35.9004,35.7988,35.9004,76979.0
2016-01-13 13:20:00,53.03,53.05,52.92,52.92,70360.0,35.9072,35.9207,35.8327,35.8327,70360.0
2016-01-13 13:25:00,52.93,52.98,52.85,52.87,29315.0,35.8395,35.8733,35.7853,35.7988,29315.0
2016-01-13 13:30:00,52.88,52.95,52.72,52.73,80333.0,35.8056,35.853,35.6973,35.704,80333.0
2016-01-13 13:35:00,52.74,52.78,52.45,52.46,97158.0,35.7108,35.7379,35.5145,35.5212,97158.0
2016-01-13 13:40:00,52.46,52.49,52.25,52.29,130398.0,35.5212,35.5415,35.379,35.4061,130398.0
2016-01-13 13:45:00,52.28,52.39,52.25,52.32,133229.0,35.3993,35.4738,35.379,35.4264,133229.0
2016-01-13 13:50:00,52.32,52.48,52.27,52.39,68534.0,35.4264,35.5348,35.3926,35.4738,68534.0
2016-01-13 13:55:00,52.39,52.51,52.31,52.36,96176.0,35.4738,35.5551,35.4197,35.4535,96176.0
2016-01-13 14:00:00,52.35,52.36,52.22,52.22,86690.0,35.4467,35.4535,35.3587,35.3587,86690.0
2016-01-13 14:05:00,52.22,52.26,51.94,51.98,159756.0,35.3587,35.3858,35.1691,35.1962,159756.0
2016-01-13 14:10:00,51.97,52.01,51.89,51.95,123519.0,35.1894,35.2165,35.1353,35.1759,123519.0
2016-01-13 14:15:00,51.95,51.96,51.68,51.68,141546.0,35.1759,35.1827,34.9931,34.9931,141546.0
2016-01-13 14:20:00,51.69,51.69,51.49,51.59,169720.0,34.9998,34.9998,34.8644,34.9321,169720.0
2016-01-13 14:25:00,51.59,51.69,51.44,51.67,150127.0,34.9321,34.9998,34.8306,34.9863,150127.0
2016-01-13 14:30:00,51.66,51.66,51.26,51.26,211771.0,34.9795,34.9795,34.7087,34.7087,211771.0
2016-01-13 14:35:00,51.26,51.43,51.24,51.38,132387.0,34.7087,34.8238,34.6951,34.7899,132387.0
2016-01-13 14:40:00,51.39,51.41,51.02,51.03,144239.0,34.7967,34.8103,34.5462,34.553,144239.0
2016-01-13 14:45:00,51.02,51.09,50.98,51.08,218175.0,34.5462,34.5936,34.5191,34.5868,218175.0
2016-01-13 14:50:00,51.09,51.47,51.05,51.45,146867.0,34.5936,34.8509,34.5665,34.8373,146867.0
2016-01-13 14:55:00,51.44,51.51,51.27,51.29,135211.0,34.8306,34.878,34.7155,34.729,135211.0
2016-01-13 15:00:00,51.29,51.44,51.26,51.43,234972.0,34.729,34.8306,34.7087,34.8238,234972.0
2016-01-13 15:05:00,51.42,51.6,51.41,51.44,143609.0,34.817,34.9389,34.8103,34.8306,143609.0
2016-01-13 15:10:00,51.44,51.49,51.32,51.32,190709.0,34.8306,34.8644,34.7493,34.7493,190709.0
2016-01-13 15:15:00,51.31,51.59,51.31,51.5,138087.0,34.7425,34.9321,34.7425,34.8712,138087.0
2016-01-13 15:20:00,51.48,51.52,51.36,51.49,125504.0,34.8577,34.8847,34.7764,34.8644,125504.0
2016-01-13 15:25:00,51.49,51.6,51.42,51.42,168243.0,34.8644,34.9389,34.817,34.817,168243.0
2016-01-13 15:30:00,51.42,51.49,51.25,51.35,160934.0,34.817,34.8644,34.7019,34.7696,160934.0
2016-01-13 15:35:00,51.35,51.36,51.08,51.3,192430.0,34.7696,34.7764,34.5868,34.7358,192430.0
2016-01-13 15:40:00,51.31,51.37,51.15,51.18,224616.0,34.7425,34.7832,34.6342,34.6545,224616.0
2016-01-13 15:45:00,51.18,51.28,51.05,51.07,209393.0,34.6545,34.7222,34.5665,34.58,209393.0
2016-01-13 15:50:00,51.06,51.29,51.01,51.29,361981.0,34.5733,34.729,34.5394,34.729,361981.0
2016-01-13 15:55:00,51.28,51.36,51.18,51.22,434694.0,34.7222,34.7764,34.6545,34.6816,434694.0
2016-01-14 09:30:00,51.32,51.71,51.32,51.7,157628.0,34.7493,35.0134,34.7493,35.0066,157628.0
2016-01-14 09:35:00,51.71,51.85,51.4,51.45,143220.0,35.0134,35.1082,34.8035,34.8373,143220.0
2016-01-14 09:40:00,51.44,51.49,51.25,51.44,149097.0,34.8306,34.8644,34.7019,34.8306,149097.0
2016-01-14 09:45:00,51.44,51.45,51.18,51.27,319924.0,34.8306,34.8373,34.6545,34.7155,319924.0
2016-01-14 09:50:00,51.3,51.3,51.0,51.01,204244.0,34.7358,34.7358,34.5326,34.5394,204244.0
2016-01-14 09:55:00,51.02,51.27,50.89,50.94,137659.0,34.5462,34.7155,34.4582,34.492,137659.0
2016-01-14 10:00:00,50.97,51.19,50.71,50.92,186047.0,34.5123,34.6613,34.3363,34.4785,186047.0
2016-01-14 10:05:00,50.91,51.18,50.86,51.09,126211.0,34.4717,34.6545,34.4378,34.5936,126211.0
2016-01-14 10:10:00,51.09,51.53,51.08,51.5,129679.0,34.5936,34.8915,34.5868,34.8712,129679.0
2016-01-14 10:15:00,51.49,52.01,51.49,51.98,152753.0,34.8644,35.2165,34.8644,35.1962,152753.0
2016-01-14 10:20:00,52.0,52.26,51.93,52.24,122657.0,35.2098,35.3858,35.1624,35.3723,122657.0
2016-01-14 10:25:00,52.25,52.34,52.03,52.33,118230.0,35.379,35.44,35.2301,35.4332,118230.0
2016-01-14 10:30:00,52.33,52.6,52.27,52.58,229293.0,35.4332,35.616,35.3926,35.6025,229293.0
2016-01-14 10:35:00,52.6,52.87,52.58,52.75,90015.0,35.616,35.7988,35.6025,35.7176,90015.0
2016-01-14 10:40:00,52.75,52.76,52.46,52.68,103973.0,35.7176,35.7244,35.5212,35.6702,103973.0
2016-01-14 10:45:00,52.69,52.8,52.63,52.77,85642.0,35.677,35.7514,35.6363,35.7311,85642.0
2016-01-14 10:50:00,52.76,52.83,52.57,52.57,160150.0,35.7244,35.7718,35.5957,35.5957,160150.0
2016-01-14 10:55:00,52.57,52.62,52.49,52.51,98720.0,35.5957,35.6296,35.5415,35.5551,98720.0
2016-01-14 11:00:00,52.52,52.57,52.19,52.26,113052.0,35.5618,35.5957,35.3384,35.3858,113052.0
2016-01-14 11:05:00,52.26,52.36,52.04,52.05,118612.0,35.3858,35.4535,35.2368,35.2436,118612.0
2016-01-14 11:10:00,52.05,52.11,51.92,52.06,129568.0,35.2436,35.2842,35.1556,35.2504,129568.0
2016-01-14 11:15:00,52.07,52.1,51.9,51.91,88425.0,35.2571,35.2775,35.142,35.1488,88425.0
2016-01-14 11:20:00,51.93,51.96,51.75,51.79,60065.0,35.1624,35.1827,35.0405,35.0676,60065.0
2016-01-14 11:25:00,51.79,51.81,51.61,51.81,136010.0,35.0676,35.0811,34.9457,35.0811,136010.0
2016-01-14 11:30:00,51.81,51.94,51.78,51.79,81151.0,35.0811,35.1691,35.0608,35.0676,81151.0
2016-01-14 11:35:00,51.8,51.94,51.7,51.9,98491.0,35.0743,35.1691,35.0066,35.142,98491.0
2016-01-14 11:40:00,51.9,52.12,51.83,52.06,117910.0,35.142,35.291,35.0946,35.2504,117910.0
2016-01-14 11:45:00,52.08,52.09,51.96,52.01,66149.0,35.2639,35.2707,35.1827,35.2165,66149.0
2016-01-14 11:50:00,52.01,52.15,51.96,52.15,76033.0,35.2165,35.3113,35.1827,35.3113,76033.0
2016-01-14 11:55:00,52.14,52.23,52.1,52.13,67413.0,35.3045,35.3655,35.2775,35.2978,67413.0
2016-01-14 12:00:00,52.14,52.44,52.13,52.3,83625.0,35.3045,35.5077,35.2978,35.4129,83625.0
2016-01-14 12:05:00,52.29,52.34,52.11,52.18,44265.0,35.4061,35.44,35.2842,35.3316,44265.0
2016-01-14 12:10:00,52.19,52.22,52.12,52.2,45496.0,35.3384,35.3587,35.291,35.3452,45496.0
2016-01-14 12:15:00,52.2,52.38,52.2,52.38,105248.0,35.3452,35.4671,35.3452,35.4671,105248.0
2016-01-14 12:20:00,52.38,52.58,52.28,52.56,88681.0,35.4671,35.6025,35.3993,35.5889,88681.0
2016-01-14 12:25:00,52.56,52.59,52.42,52.54,50639.0,35.5889,35.6092,35.4941,35.5754,50639.0
2016-01-14 12:30:00,52.55,52.64,52.46,52.61,53222.0,35.5822,35.6431,35.5212,35.6228,53222.0
2016-01-14 12:35:00,52.62,52.76,52.62,52.72,57654.0,35.6296,35.7244,35.6296,35.6973,57654.0
2016-01-14 12:40:00,52.73,52.86,52.63,52.66,79740.0,35.704,35.7921,35.6363,35.6566,79740.0
2016-01-14 12:45:00,52.66,52.97,52.62,52.95,103052.0,35.6566,35.8665,35.6296,35.853,103052.0
2016-01-14 12:50:00,52.96,52.97,52.78,52.97,57777.0,35.8598,35.8665,35.7379,35.8665,57777.0
2016-01-14 12:55:00,52.99,53.02,52.77,52.77,99823.0,35.8801,35.9004,35.7311,35.7311,99823.0
2016-01-14 13:00:00,52.77,52.93,52.71,52.93,66307.0,35.7311,35.8395,35.6905,35.8395,66307.0
2016-01-14 13:05:00,52.95,53.11,52.92,53.08,50332.0,35.853,35.9613,35.8327,35.941,50332.0
2016-01-14 13:10:00,53.09,53.19,53.04,53.11,49333.0,35.9478,36.0155,35.9139,35.9613,49333.0
2016-01-14 13:15:00,53.12,53.13,52.99,53.07,53798.0,35.9681,35.9749,35.8801,35.9343,53798.0
2016-01-14 13:20:00,53.09,53.26,53.08,53.2,98962.0,35.9478,36.0629,35.941,36.0223,98962.0
2016-01-14 13:25:00,53.21,53.26,53.12,53.26,49860.0,36.0291,36.0629,35.9681,36.0629,49860.0
2016-01-14 13:30:00,53.27,53.43,53.27,53.32,121722.0,36.0697,36.178,36.0697,36.1035,121722.0
2016-01-14 13:35:00,53.31,53.38,53.2,53.2,55686.0,36.0968,36.1442,36.0223,36.0223,55686.0
2016-01-14 13:40:00,53.2,53.24,53.14,53.16,32405.0,36.0223,36.0494,35.9817,35.9952,32405.0
2016-01-14 13:45:00,53.15,53.3,53.15,53.28,119212.0,35.9884,36.09,35.9884,36.0765,119212.0
2016-01-14 13:50:00,53.26,53.37,53.23,53.34,50970.0,36.0629,36.1374,36.0426,36.1171,50970.0
2016-01-14 13:55:00,53.34,53.46,53.32,53.44,67148.0,36.1171,36.1983,36.1035,36.1848,67148.0
2016-01-14 14:00:00,53.45,53.48,53.18,53.29,101460.0,36.1916,36.2119,36.0087,36.0832,101460.0
2016-01-14 14:05:00,53.29,53.3,53.18,53.25,129487.0,36.0832,36.09,36.0087,36.0561,129487.0
2016-01-14 14:10:00,53.25,53.4,53.22,53.4,117409.0,36.0561,36.1577,36.0358,36.1577,117409.0
2016-01-14 14:15:00,53.39,53.51,53.29,53.3,64730.0,36.1509,36.2322,36.0832,36.09,64730.0
2016-01-14 14:20:00,53.29,53.39,53.21,53.37,71907.0,36.0832,36.1509,36.0291,36.1374,71907.0
2016-01-14 14:25:00,53.37,53.41,53.31,53.4,46312.0,36.1374,36.1645,36.0968,36.1577,46312.0
2016-01-14 14:30:00,53.4,53.47,53.32,53.4,69686.0,36.1577,36.2051,36.1035,36.1577,69686.0
2016-01-14 14:35:00,53.39,53.41,53.22,53.25,49966.0,36.1509,36.1645,36.0358,36.0561,49966.0
2016-01-14 14:40:00,53.25,53.35,53.24,53.27,48700.0,36.0561,36.1238,36.0494,36.0697,48700.0
2016-01-14 14:45:00,53.28,53.38,53.27,53.33,79878.0,36.0765,36.1442,36.0697,36.1103,79878.0
2016-01-14 14:50:00,53.33,53.41,53.3,53.36,89512.0,36.1103,36.1645,36.09,36.1306,89512.0
2016-01-14 14:55:00,53.37,53.56,53.34,53.54,83966.0,36.1374,36.266,36.1171,36.2525,83966.0
2016-01-14 15:00:00,53.55,53.55,53.45,53.52,75305.0,36.2593,36.2593,36.1916,36.239,75305.0
2016-01-14 15:05:00,53.51,53.68,53.51,53.66,85923.0,36.2322,36.3473,36.2322,36.3338,85923.0
2016-01-14 15:10:00,53.66,53.78,53.66,53.77,132794.0,36.3338,36.415,36.3338,36.4082,132794.0
2016-01-14 15:15:00,53.78,53.87,53.75,53.83,101844.0,36.415,36.4759,36.3947,36.4489,101844.0
2016-01-14 15:20:00,53.83,54.47,53.73,54.25,444819.0,36.4489,36.8822,36.3812,36.7332,444819.0
2016-01-14 15:25:00,54.24,54.36,54.04,54.05,175244.0,36.7265,36.8077,36.5911,36.5978,175244.0
2016-01-14 15:30:00,54.06,54.08,53.56,53.58,263294.0,36.6046,36.6181,36.266,36.2796,263294.0
2016-01-14 15:35:00,53.58,54.03,53.58,54.01,376932.0,36.2796,36.5843,36.2796,36.5707,376932.0
2016-01-14 15:40:00,54.01,56.54,53.99,55.98,1925541.0,36.5707,38.2838,36.5572,37.9047,1925541.0
2016-01-14 15:45:00,56.0,56.83,55.41,55.47,1638624.0,37.9182,38.4802,37.5187,37.5593,1638624.0
2016-01-14 15:50:00,55.48,55.58,54.21,54.42,1267490.0,37.5661,37.6338,36.7062,36.8484,1267490.0
2016-01-14 15:55:00,54.41,55.04,54.31,54.57,1281597.0,36.8416,37.2682,36.7739,36.9499,1281597.0
2016-01-15 09:30:00,53.01,54.04,53.01,54.02,1281415.0,35.8936,36.5911,35.8936,36.5775,1281415.0
2016-01-15 09:35:00,53.99,54.47,53.85,54.22,433699.0,36.5572,36.8822,36.4624,36.7129,433699.0
2016-01-15 09:40:00,54.22,54.49,54.02,54.46,298247.0,36.7129,36.8958,36.5775,36.8754,298247.0
2016-01-15 09:45:00,54.45,56.03,54.4,55.58,503946.0,36.8687,37.9385,36.8348,37.6338,503946.0
2016-01-15 09:50:00,55.55,55.58,55.01,55.1,333871.0,37.6135,37.6338,37.2479,37.3088,333871.0
2016-01-15 09:55:00,55.1,55.29,54.74,55.25,289538.0,37.3088,37.4374,37.065,37.4104,289538.0
2016-01-15 10:00:00,55.19,55.19,54.72,54.85,274989.0,37.3697,37.3697,37.0515,37.1395,274989.0
2016-01-15 10:05:00,54.85,55.11,54.48,54.66,260553.0,37.1395,37.3156,36.889,37.0109,260553.0
2016-01-15 10:10:00,54.64,54.93,54.56,54.77,113158.0,36.9973,37.1937,36.9432,37.0853,113158.0
2016-01-15 10:15:00,54.77,55.34,54.76,55.07,197787.0,37.0853,37.4713,37.0786,37.2885,197787.0
2016-01-15 10:20:00,55.06,55.62,54.96,55.58,337969.0,37.2817,37.6609,37.214,37.6338,337969.0
2016-01-15 10:25:00,55.57,55.98,55.53,55.84,418707.0,37.627,37.9047,37.6,37.8099,418707.0
2016-01-15 10:30:00,55.83,56.5,55.78,55.8,514189.0,37.8031,38.2567,37.7692,37.7828,514189.0
2016-01-15 10:35:00,55.78,55.81,55.49,55.54,146001.0,37.7692,37.7895,37.5729,37.6067,146001.0
2016-01-15 10:40:00,55.54,55.63,55.2,55.22,159119.0,37.6067,37.6677,37.3765,37.39,159119.0
2016-01-15 10:45:00,55.22,55.45,55.16,55.24,140570.0,37.39,37.5458,37.3494,37.4036,140570.0
2016-01-15 10:50:00,55.23,55.32,54.98,55.01,320384.0,37.3968,37.4578,37.2275,37.2479,320384.0
2016-01-15 10:55:00,55.02,55.23,55.0,55.16,161426.0,37.2546,37.3968,37.2411,37.3494,161426.0
2016-01-15 11:00:00,55.16,55.17,54.73,54.93,439255.0,37.3494,37.3562,37.0583,37.1937,439255.0
2016-01-15 11:05:00,54.96,55.31,54.83,55.03,389753.0,37.214,37.451,37.126,37.2614,389753.0
2016-01-15 11:10:00,55.03,55.12,55.0,55.02,255343.0,37.2614,37.3223,37.2411,37.2546,255343.0
2016-01-15 11:15:00,55.03,55.17,54.97,55.11,220799.0,37.2614,37.3562,37.2208,37.3156,220799.0
2016-01-15 11:20:00,55.11,55.18,54.97,55.04,161214.0,37.3156,37.363,37.2208,37.2682,161214.0
2016-01-15 11:25:00,55.04,55.26,55.01,55.21,192953.0,37.2682,37.4171,37.2479,37.3833,192953.0
2016-01-15 11:30:00,55.2,55.49,55.15,55.32,80627.0,37.3765,37.5729,37.3426,37.4578,80627.0
2016-01-15 11:35:00,55.33,55.36,55.12,55.21,162629.0,37.4645,37.4848,37.3223,37.3833,162629.0
2016-01-15 11:40:00,55.2,55.24,55.1,55.23,290263.0,37.3765,37.4036,37.3088,37.3968,290263.0
2016-01-15 11:45:00,55.23,55.98,55.21,55.87,316097.0,37.3968,37.9047,37.3833,37.8302,316097.0
2016-01-15 11:50:00,55.87,55.89,55.16,55.26,318927.0,37.8302,37.8437,37.3494,37.4171,318927.0
2016-01-15 11:55:00,55.25,55.47,55.05,55.34,887066.0,37.4104,37.5593,37.2749,37.4713,887066.0
2016-01-15 12:00:00,55.33,55.43,55.29,55.33,245767.0,37.4645,37.5322,37.4374,37.4645,245767.0
2016-01-15 12:05:00,55.3,55.32,55.11,55.15,235168.0,37.4442,37.4578,37.3156,37.3426,235168.0
2016-01-15 12:10:00,55.15,55.43,54.97,55.38,166344.0,37.3426,37.5322,37.2208,37.4984,166344.0
2016-01-15 12:15:00,55.37,55.38,55.13,55.18,157664.0,37.4916,37.4984,37.3291,37.363,157664.0
2016-01-15 12:20:00,55.18,55.25,54.83,54.88,231755.0,37.363,37.4104,37.126,37.1598,231755.0
2016-01-15 12:25:00,54.87,55.0,54.79,54.82,132654.0,37.1531,37.2411,37.0989,37.1192,132654.0
2016-01-15 12:30:00,54.82,54.91,54.67,54.86,794905.0,37.1192,37.1801,37.0176,37.1463,794905.0
2016-01-15 12:35:00,54.85,55.22,54.85,55.12,425382.0,37.1395,37.39,37.1395,37.3223,425382.0
2016-01-15 12:40:00,55.13,55.6,54.97,55.52,195439.0,37.3291,37.6473,37.2208,37.5932,195439.0
2016-01-15 12:45:00,55.52,55.69,55.51,55.51,154587.0,37.5932,37.7083,37.5864,37.5864,154587.0
2016-01-15 12:50:00,55.51,55.58,55.35,55.57,158609.0,37.5864,37.6338,37.4781,37.627,158609.0
2016-01-15 12:55:00,55.58,55.7,55.53,55.54,123978.0,37.6338,37.7151,37.6,37.6067,123978.0
2016-01-15 13:00:00,55.53,55.65,55.44,55.57,234400.0,37.6,37.6812,37.539,37.627,234400.0
2016-01-15 13:05:00,55.57,55.59,55.03,55.08,147855.0,37.627,37.6406,37.2614,37.2953,147855.0
2016-01-15 13:10:00,55.09,55.34,55.09,55.33,71817.0,37.302,37.4713,37.302,37.4645,71817.0
2016-01-15 13:15:00,55.33,55.6,55.19,55.59,158632.0,37.4645,37.6473,37.3697,37.6406,158632.0
2016-01-15 13:20:00,55.59,55.6,55.23,55.3,98308.0,37.6406,37.6473,37.3968,37.4442,98308.0
2016-01-15 13:25:00,55.3,55.43,55.23,55.33,124418.0,37.4442,37.5322,37.3968,37.4645,124418.0
2016-01-15 13:30:00,55.32,55.43,55.24,55.43,162767.0,37.4578,37.5322,37.4036,37.5322,162767.0
2016-01-15 13:35:00,55.43,55.43,55.23,55.39,123184.0,37.5322,37.5322,37.3968,37.5052,123184.0
2016-01-15 13:40:00,55.38,55.97,55.35,55.95,194052.0,37.4984,37.8979,37.4781,37.8843,194052.0
2016-01-15 13:45:00,55.95,56.37,55.94,56.14,230461.0,37.8843,38.1687,37.8776,38.013,230461.0
2016-01-15 13:50:00,56.14,56.25,55.89,56.23,455122.0,38.013,38.0875,37.8437,38.0739,455122.0
2016-01-15 13:55:00,56.22,56.26,56.13,56.24,331212.0,38.0672,38.0942,38.0062,38.0807,331212.0
2016-01-15 14:00:00,56.25,56.27,56.09,56.09,161460.0,38.0875,38.101,37.9791,37.9791,161460.0
2016-01-15 14:05:00,56.1,56.25,56.02,56.23,158557.0,37.9859,38.0875,37.9317,38.0739,158557.0
2016-01-15 14:10:00,56.23,56.59,56.19,56.36,285333.0,38.0739,38.3177,38.0468,38.162,285333.0
2016-01-15 14:15:00,56.35,56.39,55.93,55.98,159940.0,38.1552,38.1823,37.8708,37.9047,159940.0
2016-01-15 14:20:00,56.0,56.03,55.85,55.94,154161.0,37.9182,37.9385,37.8166,37.8776,154161.0
2016-01-15 14:25:00,55.94,56.14,55.91,55.93,236344.0,37.8776,38.013,37.8573,37.8708,236344.0
2016-01-15 14:30:00,55.94,56.19,55.76,56.1,250051.0,37.8776,38.0468,37.7557,37.9859,250051.0
2016-01-15 14:35:00,56.11,56.28,55.99,56.0,133807.0,37.9927,38.1078,37.9114,37.9182,133807.0
2016-01-15 14:40:00,56.0,56.34,56.0,56.3,250993.0,37.9182,38.1484,37.9182,38.1213,250993.0
2016-01-15 14:45:00,56.32,56.73,56.27,56.61,223459.0,38.1349,38.4125,38.101,38.3312,223459.0
2016-01-15 14:50:00,56.62,56.85,56.45,56.83,138072.0,38.338,38.4937,38.2229,38.4802,138072.0
2016-01-15 14:55:00,56.83,57.0,56.71,56.98,213729.0,38.4802,38.5953,38.3989,38.5818,213729.0
2016-01-15 15:00:00,56.97,57.09,56.68,57.07,319943.0,38.575,38.6562,38.3786,38.6427,319943.0
2016-01-15 15:05:00,57.08,57.32,57.06,57.21,321644.0,38.6495,38.812,38.6359,38.7375,321644.0
2016-01-15 15:10:00,57.21,57.23,56.94,57.22,248501.0,38.7375,38.751,38.5547,38.7443,248501.0
2016-01-15 15:15:00,57.22,57.26,56.81,56.91,316409.0,38.7443,38.7714,38.4667,38.5344,316409.0
2016-01-15 15:20:00,56.89,57.1,56.87,57.09,247436.0,38.5208,38.663,38.5073,38.6562,247436.0
2016-01-15 15:25:00,57.1,57.28,57.02,57.28,310798.0,38.663,38.7849,38.6088,38.7849,310798.0
2016-01-15 15:30:00,57.27,57.28,56.88,57.17,415801.0,38.7781,38.7849,38.5141,38.7104,415801.0
2016-01-15 15:35:00,57.17,57.35,57.04,57.13,400245.0,38.7104,38.8323,38.6224,38.6833,400245.0
2016-01-15 15:40:00,57.13,57.28,56.96,57.24,500662.0,38.6833,38.7849,38.5682,38.7578,500662.0
2016-01-15 15:45:00,57.25,57.27,56.91,57.04,440323.0,38.7646,38.7781,38.5344,38.6224,440323.0
2016-01-15 15:50:00,57.04,57.24,57.0,57.21,810439.0,38.6224,38.7578,38.5953,38.7375,810439.0
2016-01-15 15:55:00,57.21,57.41,57.17,57.32,1226478.0,38.7375,38.8729,38.7104,38.812,1226478.0
2016-01-19 09:30:00,57.55,57.73,57.36,57.48,434523.0,38.9677,39.0896,38.8391,38.9203,434523.0
2016-01-19 09:35:00,57.48,57.48,57.11,57.19,326643.0,38.9203,38.9203,38.6698,38.724,326643.0
2016-01-19 09:40:00,57.18,57.18,56.85,57.09,249707.0,38.7172,38.7172,38.4937,38.6562,249707.0
2016-01-19 09:45:00,57.08,57.2,56.39,56.44,309526.0,38.6495,38.7307,38.1823,38.2161,309526.0
2016-01-19 09:50:00,56.44,56.69,56.32,56.69,209440.0,38.2161,38.3854,38.1349,38.3854,209440.0
2016-01-19 09:55:00,56.69,56.86,56.47,56.86,236672.0,38.3854,38.5005,38.2364,38.5005,236672.0
2016-01-19 10:00:00,56.81,56.91,56.69,56.9,154255.0,38.4667,38.5344,38.3854,38.5276,154255.0
2016-01-19 10:05:00,56.9,57.27,56.89,57.12,226919.0,38.5276,38.7781,38.5208,38.6766,226919.0
2016-01-19 10:10:00,57.13,57.27,56.86,57.12,387407.0,38.6833,38.7781,38.5005,38.6766,387407.0
2016-01-19 10:15:00,57.15,57.25,57.1,57.21,183979.0,38.6969,38.7646,38.663,38.7375,183979.0
2016-01-19 10:20:00,57.21,57.27,56.96,57.2,411409.0,38.7375,38.7781,38.5682,38.7307,411409.0
2016-01-19 10:25:00,57.2,57.26,57.09,57.18,76922.0,38.7307,38.7714,38.6562,38.7172,76922.0
2016-01-19 10:30:00,57.2,57.52,57.19,57.3,100529.0,38.7307,38.9474,38.724,38.7984,100529.0
2016-01-19 10:35:00,57.3,57.33,57.13,57.19,127636.0,38.7984,38.8187,38.6833,38.724,127636.0
2016-01-19 10:40:00,57.19,57.26,57.13,57.14,137370.0,38.724,38.7714,38.6833,38.6901,137370.0
2016-01-19 10:45:00,57.14,57.19,57.11,57.14,323587.0,38.6901,38.724,38.6698,38.6901,323587.0
2016-01-19 10:50:00,57.13,57.22,57.11,57.12,132806.0,38.6833,38.7443,38.6698,38.6766,132806.0
2016-01-19 10:55:00,57.11,57.11,56.87,56.88,107713.0,38.6698,38.6698,38.5073,38.5141,107713.0
2016-01-19 11:00:00,56.88,56.99,56.82,56.84,101125.0,38.5141,38.5885,38.4734,38.487,101125.0
2016-01-19 11:05:00,56.83,56.88,56.59,56.68,83960.0,38.4802,38.5141,38.3177,38.3786,83960.0
2016-01-19 11:10:00,56.67,56.67,56.55,56.55,95107.0,38.3719,38.3719,38.2906,38.2906,95107.0
2016-01-19 11:15:00,56.55,56.65,56.5,56.54,112163.0,38.2906,38.3583,38.2567,38.2838,112163.0
2016-01-19 11:20:00,56.54,56.65,56.43,56.5,134195.0,38.2838,38.3583,38.2094,38.2567,134195.0
2016-01-19 11:25:00,56.5,56.92,56.5,56.92,84803.0,38.2567,38.5411,38.2567,38.5411,84803.0
2016-01-19 11:30:00,56.93,56.94,56.66,56.67,108257.0,38.5479,38.5547,38.3651,38.3719,108257.0
2016-01-19 11:35:00,56.65,56.76,56.58,56.75,72589.0,38.3583,38.4328,38.3109,38.426,72589.0
2016-01-19 11:40:00,56.75,56.75,56.53,56.55,78147.0,38.426,38.426,38.2771,38.2906,78147.0
2016-01-19 11:45:00,56.55,56.65,56.54,56.61,163362.0,38.2906,38.3583,38.2838,38.3312,163362.0
2016-01-19 11:50:00,56.61,56.66,56.45,56.47,171609.0,38.3312,38.3651,38.2229,38.2364,171609.0
2016-01-19 11:55:00,56.47,56.65,56.44,56.45,85571.0,38.2364,38.3583,38.2161,38.2229,85571.0
2016-01-19 12:00:00,56.44,56.55,56.36,56.37,94256.0,38.2161,38.2906,38.162,38.1687,94256.0
2016-01-19 12:05:00,56.38,56.38,56.1,56.1,72600.0,38.1755,38.1755,37.9859,37.9859,72600.0
2016-01-19 12:10:00,56.1,56.28,56.09,56.28,60505.0,37.9859,38.1078,37.9791,38.1078,60505.0
2016-01-19 12:15:00,56.28,56.3,56.11,56.2,108460.0,38.1078,38.1213,37.9927,38.0536,108460.0
2016-01-19 12:20:00,56.18,56.21,56.1,56.1,56833.0,38.0401,38.0604,37.9859,37.9859,56833.0
2016-01-19 12:25:00,56.1,56.12,56.01,56.08,88074.0,37.9859,37.9994,37.925,37.9724,88074.0
2016-01-19 12:30:00,56.08,56.13,56.05,56.12,86481.0,37.9724,38.0062,37.952,37.9994,86481.0
2016-01-19 12:35:00,56.11,56.19,56.03,56.03,69650.0,37.9927,38.0468,37.9385,37.9385,69650.0
2016-01-19 12:40:00,56.04,56.12,55.9,55.91,109207.0,37.9453,37.9994,37.8505,37.8573,109207.0
2016-01-19 12:45:00,55.91,55.94,55.84,55.84,39627.0,37.8573,37.8776,37.8099,37.8099,39627.0
2016-01-19 12:50:00,55.83,55.91,55.8,55.84,58138.0,37.8031,37.8573,37.7828,37.8099,58138.0
2016-01-19 12:55:00,55.84,55.85,55.75,55.77,45325.0,37.8099,37.8166,37.7489,37.7625,45325.0
2016-01-19 13:00:00,55.79,55.89,55.75,55.8,73644.0,37.776,37.8437,37.7489,37.7828,73644.0
2016-01-19 13:05:00,55.79,55.82,55.67,55.77,46898.0,37.776,37.7963,37.6947,37.7625,46898.0
2016-01-19 13:10:00,55.78,55.8,55.63,55.63,61809.0,37.7692,37.7828,37.6677,37.6677,61809.0
2016-01-19 13:15:00,55.64,55.79,55.63,55.79,37017.0,37.6744,37.776,37.6677,37.776,37017.0
2016-01-19 13:20:00,55.8,55.92,55.75,55.75,74174.0,37.7828,37.864,37.7489,37.7489,74174.0
2016-01-19 13:25:00,55.74,55.76,55.51,55.53,55893.0,37.7421,37.7557,37.5864,37.6,55893.0
2016-01-19 13:30:00,55.52,55.64,55.45,55.55,61561.0,37.5932,37.6744,37.5458,37.6135,61561.0
2016-01-19 13:35:00,55.54,55.74,55.43,55.74,71349.0,37.6067,37.7421,37.5322,37.7421,71349.0
2016-01-19 13:40:00,55.73,55.74,55.35,55.36,74006.0,37.7354,37.7421,37.4781,37.4848,74006.0
2016-01-19 13:45:00,55.37,55.61,55.36,55.54,34339.0,37.4916,37.6541,37.4848,37.6067,34339.0
2016-01-19 13:50:00,55.54,55.55,55.26,55.29,40258.0,37.6067,37.6135,37.4171,37.4374,40258.0
2016-01-19 13:55:00,55.29,55.42,55.29,55.3,55242.0,37.4374,37.5255,37.4374,37.4442,55242.0
2016-01-19 14:00:00,55.28,55.3,55.08,55.08,64833.0,37.4307,37.4442,37.2953,37.2953,64833.0
2016-01-19 14:05:00,55.08,55.09,54.76,54.76,99998.0,37.2953,37.302,37.0786,37.0786,99998.0
2016-01-19 14:10:00,54.75,54.79,54.57,54.58,97885.0,37.0718,37.0989,36.9499,36.9567,97885.0
2016-01-19 14:15:00,54.57,54.57,54.43,54.44,89881.0,36.9499,36.9499,36.8551,36.8619,89881.0
2016-01-19 14:20:00,54.43,54.45,54.28,54.38,102728.0,36.8551,36.8687,36.7536,36.8213,102728.0
2016-01-19 14:25:00,54.37,54.48,54.35,54.48,110308.0,36.8145,36.889,36.801,36.889,110308.0
2016-01-19 14:30:00,54.49,54.59,54.44,54.59,139332.0,36.8958,36.9635,36.8619,36.9635,139332.0
2016-01-19 14:35:00,54.59,54.68,54.45,54.67,122552.0,36.9635,37.0244,36.8687,37.0176,122552.0
2016-01-19 14:40:00,54.67,54.73,54.42,54.43,117847.0,37.0176,37.0583,36.8484,36.8551,117847.0
2016-01-19 14:45:00,54.43,54.44,54.23,54.33,114292.0,36.8551,36.8619,36.7197,36.7874,114292.0
2016-01-19 14:50:00,54.32,54.41,54.25,54.4,107548.0,36.7806,36.8416,36.7332,36.8348,107548.0
2016-01-19 14:55:00,54.4,54.42,54.25,54.35,139762.0,36.8348,36.8484,36.7332,36.801,139762.0
2016-01-19 15:00:00,54.34,54.66,54.29,54.66,194481.0,36.7942,37.0109,36.7603,37.0109,194481.0
2016-01-19 15:05:00,54.66,54.73,54.61,54.67,108679.0,37.0109,37.0583,36.977,37.0176,108679.0
2016-01-19 15:10:00,54.66,54.72,54.49,54.59,121193.0,37.0109,37.0515,36.8958,36.9635,121193.0
2016-01-19 15:15:00,54.59,54.73,54.5,54.61,97591.0,36.9635,37.0583,36.9025,36.977,97591.0
2016-01-19 15:20:00,54.59,54.78,54.54,54.66,228857.0,36.9635,37.0921,36.9296,37.0109,228857.0
2016-01-19 15:25:00,54.66,55.15,54.65,55.06,285383.0,37.0109,37.3426,37.0041,37.2817,285383.0
2016-01-19 15:30:00,55.06,55.25,55.01,55.1,170966.0,37.2817,37.4104,37.2479,37.3088,170966.0
2016-01-19 15:35:00,55.11,55.3,54.9,54.99,210657.0,37.3156,37.4442,37.1734,37.2343,210657.0
2016-01-19 15:40:00,55.0,55.24,54.95,55.16,171472.0,37.2411,37.4036,37.2072,37.3494,171472.0
2016-01-19 15:45:00,55.16,55.4,55.01,55.3,274135.0,37.3494,37.5119,37.2479,37.4442,274135.0
2016-01-19 15:50:00,55.29,55.34,55.15,55.31,294507.0,37.4374,37.4713,37.3426,37.451,294507.0
2016-01-19 15:55:00,55.31,55.33,54.97,55.0,570184.0,37.451,37.4645,37.2208,37.2411,570184.0
2016-01-20 09:30:00,54.21,54.65,54.03,54.48,323319.0,36.7062,37.0041,36.5843,36.889,323319.0
2016-01-20 09:35:00,54.5,54.63,54.32,54.38,127096.0,36.9025,36.9906,36.7806,36.8213,127096.0
2016-01-20 09:40:00,54.39,54.42,54.06,54.3,148814.0,36.828,36.8484,36.6046,36.7671,148814.0
2016-01-20 09:45:00,54.29,54.78,54.16,54.72,128177.0,36.7603,37.0921,36.6723,37.0515,128177.0
2016-01-20 09:50:00,54.71,54.73,54.27,54.28,146919.0,37.0447,37.0583,36.7468,36.7536,146919.0
2016-01-20 09:55:00,54.28,54.38,54.05,54.35,255731.0,36.7536,36.8213,36.5978,36.801,255731.0
2016-01-20 10:00:00,54.33,54.37,54.24,54.32,136108.0,36.7874,36.8145,36.7265,36.7806,136108.0
2016-01-20 10:05:00,54.31,54.49,54.3,54.39,130226.0,36.7739,36.8958,36.7671,36.828,130226.0
2016-01-20 10:10:00,54.39,54.41,54.16,54.26,116245.0,36.828,36.8416,36.6723,36.74,116245.0
2016-01-20 10:15:00,54.26,54.35,54.03,54.08,67883.0,36.74,36.801,36.5843,36.6181,67883.0
2016-01-20 10:20:00,54.08,54.3,54.07,54.26,106253.0,36.6181,36.7671,36.6114,36.74,106253.0
2016-01-20 10:25:00,54.27,54.31,54.13,54.19,62351.0,36.7468,36.7739,36.652,36.6926,62351.0
2016-01-20 10:30:00,54.18,54.27,53.73,53.83,121649.0,36.6859,36.7468,36.3812,36.4489,121649.0
2016-01-20 10:35:00,53.83,53.86,53.7,53.83,79545.0,36.4489,36.4692,36.3608,36.4489,79545.0
2016-01-20 10:40:00,53.84,54.23,53.8,54.04,89835.0,36.4556,36.7197,36.4285,36.5911,89835.0
2016-01-20 10:45:00,54.05,54.12,53.99,54.09,118325.0,36.5978,36.6452,36.5572,36.6249,118325.0
2016-01-20 10:50:00,54.09,54.18,53.94,53.95,191970.0,36.6249,36.6859,36.5233,36.5301,191970.0
2016-01-20 10:55:00,53.97,54.06,53.86,53.89,102920.0,36.5437,36.6046,36.4692,36.4895,102920.0
2016-01-20 11:00:00,53.89,54.24,53.89,54.11,87259.0,36.4895,36.7265,36.4895,36.6385,87259.0
2016-01-20 11:05:00,54.11,54.22,54.07,54.12,46347.0,36.6385,36.7129,36.6114,36.6452,46347.0
2016-01-20 11:10:00,54.11,54.54,54.07,54.35,72471.0,36.6385,36.9296,36.6114,36.801,72471.0
2016-01-20 11:15:00,54.34,54.52,54.29,54.46,53315.0,36.7942,36.9161,36.7603,36.8754,53315.0
2016-01-20 11:20:00,54.44,54.55,54.42,54.52,90528.0,36.8619,36.9364,36.8484,36.9161,90528.0
2016-01-20 11:25:00,54.53,54.59,54.44,54.45,133615.0,36.9228,36.9635,36.8619,36.8687,133615.0
2016-01-20 11:30:00,54.44,54.89,54.43,54.83,145407.0,36.8619,37.1666,36.8551,37.126,145407.0
2016-01-20 11:35:00,54.83,54.88,54.79,54.84,80517.0,37.126,37.1598,37.0989,37.1327,80517.0
2016-01-20 11:40:00,54.83,54.92,54.77,54.77,108996.0,37.126,37.1869,37.0853,37.0853,108996.0
2016-01-20 11:45:00,54.77,55.03,54.75,54.89,129259.0,37.0853,37.2614,37.0718,37.1666,129259.0
2016-01-20 11:50:00,54.88,54.91,54.69,54.72,94385.0,37.1598,37.1801,37.0312,37.0515,94385.0
2016-01-20 11:55:00,54.71,54.95,54.69,54.83,115708.0,37.0447,37.2072,37.0312,37.126,115708.0
2016-01-20 12:00:00,54.85,55.14,54.84,55.07,193562.0,37.1395,37.3359,37.1327,37.2885,193562.0
2016-01-20 12:05:00,55.07,55.08,54.79,54.96,93303.0,37.2885,37.2953,37.0989,37.214,93303.0
2016-01-20 12:10:00,54.96,54.98,54.81,54.96,44354.0,37.214,37.2275,37.1124,37.214,44354.0
2016-01-20 12:15:00,54.95,55.1,54.9,55.0,76459.0,37.2072,37.3088,37.1734,37.2411,76459.0
2016-01-20 12:20:00,54.99,55.05,54.76,54.81,114910.0,37.2343,37.2749,37.0786,37.1124,114910.0
2016-01-20 12:25:00,54.84,54.91,54.76,54.89,140822.0,37.1327,37.1801,37.0786,37.1666,140822.0
2016-01-20 12:30:00,54.89,55.13,54.89,55.04,72136.0,37.1666,37.3291,37.1666,37.2682,72136.0
2016-01-20 12:35:00,55.07,55.1,54.87,54.9,76201.0,37.2885,37.3088,37.1531,37.1734,76201.0
2016-01-20 12:40:00,54.92,55.0,54.8,54.83,60347.0,37.1869,37.2411,37.1057,37.126,60347.0
2016-01-20 12:45:00,54.83,54.94,54.78,54.94,74080.0,37.126,37.2005,37.0921,37.2005,74080.0
2016-01-20 12:50:00,54.92,55.19,54.85,55.19,141780.0,37.1869,37.3697,37.1395,37.3697,141780.0
2016-01-20 12:55:00,55.18,55.58,55.15,55.52,119657.0,37.363,37.6338,37.3426,37.5932,119657.0
2016-01-20 13:00:00,55.52,55.78,55.49,55.68,139026.0,37.5932,37.7692,37.5729,37.7015,139026.0
2016-01-20 13:05:00,55.68,55.69,55.47,55.5,193871.0,37.7015,37.7083,37.5593,37.5796,193871.0
2016-01-20 13:10:00,55.48,55.59,55.47,55.49,131164.0,37.5661,37.6406,37.5593,37.5729,131164.0
2016-01-20 13:15:00,55.5,55.57,55.41,55.45,269390.0,37.5796,37.627,37.5187,37.5458,269390.0
2016-01-20 13:20:00,55.45,55.75,55.38,55.71,113551.0,37.5458,37.7489,37.4984,37.7218,113551.0
2016-01-20 13:25:00,55.73,55.75,55.46,55.53,104076.0,37.7354,37.7489,37.5526,37.6,104076.0
2016-01-20 13:30:00,55.5,55.62,55.5,55.55,84886.0,37.5796,37.6609,37.5796,37.6135,84886.0
2016-01-20 13:35:00,55.54,55.82,55.47,55.82,112299.0,37.6067,37.7963,37.5593,37.7963,112299.0
2016-01-20 13:40:00,55.81,56.53,55.76,56.26,317422.0,37.7895,38.2771,37.7557,38.0942,317422.0
2016-01-20 13:45:00,56.29,56.47,56.16,56.47,109742.0,38.1146,38.2364,38.0265,38.2364,109742.0
2016-01-20 13:50:00,56.44,56.72,56.44,56.68,117732.0,38.2161,38.4057,38.2161,38.3786,117732.0
2016-01-20 13:55:00,56.72,56.85,56.62,56.75,172187.0,38.4057,38.4937,38.338,38.426,172187.0
2016-01-20 14:00:00,56.74,56.76,56.23,56.27,131996.0,38.4193,38.4328,38.0739,38.101,131996.0
2016-01-20 14:05:00,56.26,56.64,56.23,56.42,106277.0,38.0942,38.3515,38.0739,38.2026,106277.0
2016-01-20 14:10:00,56.43,56.76,56.41,56.56,101139.0,38.2094,38.4328,38.1958,38.2974,101139.0
2016-01-20 14:15:00,56.55,56.88,56.52,56.75,117143.0,38.2906,38.5141,38.2703,38.426,117143.0
2016-01-20 14:20:00,56.75,56.81,56.45,56.66,105836.0,38.426,38.4667,38.2229,38.3651,105836.0
2016-01-20 14:25:00,56.68,56.93,56.48,56.78,166086.0,38.3786,38.5479,38.2432,38.4463,166086.0
2016-01-20 14:30:00,56.8,56.86,56.43,56.67,127219.0,38.4599,38.5005,38.2094,38.3719,127219.0
2016-01-20 14:35:00,56.68,56.83,56.51,56.81,85179.0,38.3786,38.4802,38.2635,38.4667,85179.0
2016-01-20 14:40:00,56.82,57.07,56.79,56.87,121116.0,38.4734,38.6427,38.4531,38.5073,121116.0
2016-01-20 14:45:00,56.85,56.88,56.56,56.81,127184.0,38.4937,38.5141,38.2974,38.4667,127184.0
2016-01-20 14:50:00,56.83,57.0,56.82,56.96,85034.0,38.4802,38.5953,38.4734,38.5682,85034.0
2016-01-20 14:55:00,56.97,57.23,56.96,57.04,110317.0,38.575,38.751,38.5682,38.6224,110317.0
2016-01-20 15:00:00,57.04,57.23,56.86,57.23,96558.0,38.6224,38.751,38.5005,38.751,96558.0
2016-01-20 15:05:00,57.23,57.41,57.15,57.39,125929.0,38.751,38.8729,38.6969,38.8594,125929.0
2016-01-20 15:10:00,57.39,57.42,57.18,57.22,117160.0,38.8594,38.8797,38.7172,38.7443,117160.0
2016-01-20 15:15:00,57.2,57.77,57.2,57.65,128201.0,38.7307,39.1167,38.7307,39.0354,128201.0
2016-01-20 15:20:00,57.67,57.83,57.53,57.72,214153.0,39.049,39.1573,38.9542,39.0828,214153.0
2016-01-20 15:25:00,57.71,57.91,57.62,57.85,171826.0,39.0761,39.2115,39.0151,39.1708,171826.0
2016-01-20 15:30:00,57.86,57.93,57.58,57.6,211696.0,39.1776,39.225,38.988,39.0016,211696.0
2016-01-20 15:35:00,57.59,57.66,57.46,57.58,132206.0,38.9948,39.0422,38.9068,38.988,132206.0
2016-01-20 15:40:00,57.58,57.64,57.23,57.27,211553.0,38.988,39.0287,38.751,38.7781,211553.0
2016-01-20 15:45:00,57.26,57.26,56.87,57.1,218798.0,38.7714,38.7714,38.5073,38.663,218798.0
2016-01-20 15:50:00,57.08,57.37,56.97,57.35,258406.0,38.6495,38.8458,38.575,38.8323,258406.0
2016-01-20 15:55:00,57.34,57.34,57.02,57.16,419888.0,38.8255,38.8255,38.6088,38.7036,419888.0
2016-01-21 09:30:00,57.29,57.48,56.92,57.25,256030.0,38.7917,38.9203,38.5411,38.7646,256030.0
2016-01-21 09:35:00,57.26,57.66,57.11,57.55,382566.0,38.7714,39.0422,38.6698,38.9677,382566.0
2016-01-21 09:40:00,57.54,57.76,57.05,57.07,154010.0,38.9609,39.1099,38.6292,38.6427,154010.0
2016-01-21 09:45:00,57.05,57.19,56.93,57.09,174782.0,38.6292,38.724,38.5479,38.6562,174782.0
2016-01-21 09:50:00,57.1,57.47,57.08,57.33,261710.0,38.663,38.9135,38.6495,38.8187,261710.0
2016-01-21 09:55:00,57.35,57.55,57.15,57.23,139547.0,38.8323,38.9677,38.6969,38.751,139547.0
2016-01-21 10:00:00,57.24,57.78,57.19,57.78,158539.0,38.7578,39.1234,38.724,39.1234,158539.0
2016-01-21 10:05:00,57.77,58.07,57.66,58.02,128637.0,39.1167,39.3198,39.0422,39.286,128637.0
2016-01-21 10:10:00,58.06,58.33,58.02,58.22,127793.0,39.313,39.4959,39.286,39.4214,127793.0
2016-01-21 10:15:00,58.22,58.54,58.22,58.47,195821.0,39.4214,39.6381,39.4214,39.5907,195821.0
2016-01-21 10:20:00,58.43,58.61,58.17,58.25,177490.0,39.5636,39.6855,39.3875,39.4417,177490.0
2016-01-21 10:25:00,58.25,58.4,58.08,58.19,163694.0,39.4417,39.5433,39.3266,39.4011,163694.0
2016-01-21 10:30:00,58.19,58.3,57.77,58.3,112001.0,39.4011,39.4755,39.1167,39.4755,112001.0
2016-01-21 10:35:00,58.31,58.38,57.7,57.83,63913.0,39.4823,39.5297,39.0693,39.1573,63913.0
2016-01-21 10:40:00,57.83,58.21,57.78,58.15,80221.0,39.1573,39.4146,39.1234,39.374,80221.0
2016-01-21 10:45:00,58.14,58.38,58.05,58.11,95521.0,39.3672,39.5297,39.3063,39.3469,95521.0
2016-01-21 10:50:00,58.08,58.16,57.97,58.05,79781.0,39.3266,39.3808,39.2521,39.3063,79781.0
2016-01-21 10:55:00,58.04,58.09,57.41,57.44,108586.0,39.2995,39.3334,38.8729,38.8932,108586.0
2016-01-21 11:00:00,57.45,58.0,57.16,57.98,231228.0,38.9,39.2724,38.7036,39.2589,231228.0
2016-01-21 11:05:00,57.96,57.96,57.68,57.8,96600.0,39.2453,39.2453,39.0557,39.137,96600.0
2016-01-21 11:10:00,57.79,57.96,57.62,57.84,155343.0,39.1302,39.2453,39.0151,39.1641,155343.0
2016-01-21 11:15:00,57.82,57.92,57.6,57.79,97789.0,39.1505,39.2182,39.0016,39.1302,97789.0
2016-01-21 11:20:00,57.76,57.9,57.61,57.8,129556.0,39.1099,39.2047,39.0083,39.137,129556.0
2016-01-21 11:25:00,57.79,57.85,57.66,57.76,137266.0,39.1302,39.1708,39.0422,39.1099,137266.0
2016-01-21 11:30:00,57.75,57.96,57.75,57.87,77264.0,39.1031,39.2453,39.1031,39.1844,77264.0
2016-01-21 11:35:00,57.85,58.15,57.82,57.98,74846.0,39.1708,39.374,39.1505,39.2589,74846.0
2016-01-21 11:40:00,57.95,58.15,57.91,57.99,112251.0,39.2386,39.374,39.2115,39.2656,112251.0
2016-01-21 11:45:00,57.99,58.26,57.89,58.26,70669.0,39.2656,39.4485,39.1979,39.4485,70669.0
2016-01-21 11:50:00,58.27,58.35,58.06,58.19,87007.0,39.4552,39.5094,39.313,39.4011,87007.0
2016-01-21 11:55:00,58.2,58.5,58.2,58.46,91195.0,39.4078,39.611,39.4078,39.5839,91195.0
2016-01-21 12:00:00,58.44,58.6,58.43,58.52,80353.0,39.5703,39.6787,39.5636,39.6245,80353.0
2016-01-21 12:05:00,58.52,58.59,58.45,58.56,68399.0,39.6245,39.6719,39.5771,39.6516,68399.0
2016-01-21 12:10:00,58.56,58.56,58.43,58.44,133502.0,39.6516,39.6516,39.5636,39.5703,133502.0
2016-01-21 12:15:00,58.45,58.59,58.44,58.49,68835.0,39.5771,39.6719,39.5703,39.6042,68835.0
2016-01-21 12:20:00,58.49,58.49,58.23,58.27,38980.0,39.6042,39.6042,39.4281,39.4552,38980.0
2016-01-21 12:25:00,58.25,58.43,58.22,58.39,43148.0,39.4417,39.5636,39.4214,39.5365,43148.0
2016-01-21 12:30:00,58.39,58.49,58.31,58.46,79715.0,39.5365,39.6042,39.4823,39.5839,79715.0
2016-01-21 12:35:00,58.46,58.47,58.21,58.22,96613.0,39.5839,39.5907,39.4146,39.4214,96613.0
2016-01-21 12:40:00,58.24,58.26,58.02,58.07,35425.0,39.4349,39.4485,39.286,39.3198,35425.0
2016-01-21 12:45:00,58.07,58.16,57.96,58.0,63866.0,39.3198,39.3808,39.2453,39.2724,63866.0
2016-01-21 12:50:00,57.99,58.11,57.95,58.06,54947.0,39.2656,39.3469,39.2386,39.313,54947.0
2016-01-21 12:55:00,58.05,58.21,58.02,58.12,85851.0,39.3063,39.4146,39.286,39.3537,85851.0
2016-01-21 13:00:00,58.13,58.32,58.12,58.3,73594.0,39.3604,39.4891,39.3537,39.4755,73594.0
2016-01-21 13:05:00,58.3,58.46,58.27,58.4,61391.0,39.4755,39.5839,39.4552,39.5433,61391.0
2016-01-21 13:10:00,58.4,58.48,58.26,58.32,86839.0,39.5433,39.5974,39.4485,39.4891,86839.0
2016-01-21 13:15:00,58.32,58.4,58.23,58.3,104696.0,39.4891,39.5433,39.4281,39.4755,104696.0
2016-01-21 13:20:00,58.3,58.3,58.05,58.09,63714.0,39.4755,39.4755,39.3063,39.3334,63714.0
2016-01-21 13:25:00,58.08,58.21,58.04,58.05,82491.0,39.3266,39.4146,39.2995,39.3063,82491.0
2016-01-21 13:30:00,58.05,58.16,57.94,57.97,137100.0,39.3063,39.3808,39.2318,39.2521,137100.0
2016-01-21 13:35:00,57.95,58.37,57.95,58.35,78529.0,39.2386,39.5229,39.2386,39.5094,78529.0
2016-01-21 13:40:00,58.35,58.45,58.31,58.38,101107.0,39.5094,39.5771,39.4823,39.5297,101107.0
2016-01-21 13:45:00,58.39,58.49,58.38,58.43,68908.0,39.5365,39.6042,39.5297,39.5636,68908.0
2016-01-21 13:50:00,58.42,58.42,58.27,58.34,91391.0,39.5568,39.5568,39.4552,39.5026,91391.0
2016-01-21 13:55:00,58.33,58.6,58.32,58.48,106399.0,39.4959,39.6787,39.4891,39.5974,106399.0
2016-01-21 14:00:00,58.48,58.59,58.42,58.57,139360.0,39.5974,39.6719,39.5568,39.6584,139360.0
2016-01-21 14:05:00,58.57,58.58,58.45,58.48,68931.0,39.6584,39.6651,39.5771,39.5974,68931.0
2016-01-21 14:10:00,58.48,58.54,58.37,58.4,243403.0,39.5974,39.6381,39.5229,39.5433,243403.0
2016-01-21 14:15:00,58.39,58.41,57.93,58.01,95092.0,39.5365,39.55,39.225,39.2792,95092.0
2016-01-21 14:20:00,58.01,58.13,57.71,57.76,86465.0,39.2792,39.3604,39.0761,39.1099,86465.0
2016-01-21 14:25:00,57.76,57.9,57.66,57.88,53114.0,39.1099,39.2047,39.0422,39.1912,53114.0
2016-01-21 14:30:00,57.87,58.14,57.87,58.02,75530.0,39.1844,39.3672,39.1844,39.286,75530.0
2016-01-21 14:35:00,57.98,58.3,57.98,58.13,84380.0,39.2589,39.4755,39.2589,39.3604,84380.0
2016-01-21 14:40:00,58.11,58.43,58.1,58.4,92842.0,39.3469,39.5636,39.3401,39.5433,92842.0
2016-01-21 14:45:00,58.4,58.41,58.05,58.13,80414.0,39.5433,39.55,39.3063,39.3604,80414.0
2016-01-21 14:50:00,58.12,58.69,58.12,58.64,111760.0,39.3537,39.7396,39.3537,39.7058,111760.0
2016-01-21 14:55:00,58.64,58.77,58.46,58.71,80335.0,39.7058,39.7938,39.5839,39.7532,80335.0
2016-01-21 15:00:00,58.69,58.7,58.5,58.52,81352.0,39.7396,39.7464,39.611,39.6245,81352.0
2016-01-21 15:05:00,58.51,58.6,58.41,58.46,174311.0,39.6177,39.6787,39.55,39.5839,174311.0
2016-01-21 15:10:00,58.44,58.66,58.34,58.57,172284.0,39.5703,39.7193,39.5026,39.6584,172284.0
2016-01-21 15:15:00,58.57,58.59,58.34,58.45,189892.0,39.6584,39.6719,39.5026,39.5771,189892.0
2016-01-21 15:20:00,58.44,58.68,58.36,58.62,164332.0,39.5703,39.7328,39.5162,39.6922,164332.0
2016-01-21 15:25:00,58.61,58.63,58.42,58.49,236550.0,39.6855,39.699,39.5568,39.6042,236550.0
2016-01-21 15:30:00,58.47,58.76,58.47,58.6,185998.0,39.5907,39.787,39.5907,39.6787,185998.0
2016-01-21 15:35:00,58.59,58.62,58.41,58.49,191099.0,39.6719,39.6922,39.55,39.6042,191099.0
2016-01-21 15:40:00,58.5,58.63,58.39,58.53,335438.0,39.611,39.699,39.5365,39.6313,335438.0
2016-01-21 15:45:00,58.51,58.58,58.29,58.31,327779.0,39.6177,39.6651,39.4688,39.4823,327779.0
2016-01-21 15:50:00,58.3,58.43,58.22,58.35,312145.0,39.4755,39.5636,39.4214,39.5094,312145.0
2016-01-21 15:55:00,58.35,58.42,58.18,58.36,607052.0,39.5094,39.5568,39.3943,39.5162,607052.0
2016-01-22 09:30:00,59.1,59.2,58.76,58.93,312344.0,40.0172,40.0849,39.787,39.9021,312344.0
2016-01-22 09:35:00,58.93,59.04,58.79,58.97,212515.0,39.9021,39.9766,39.8073,39.9292,212515.0
2016-01-22 09:40:00,58.98,59.04,58.84,58.97,176395.0,39.936,39.9766,39.8412,39.9292,176395.0
2016-01-22 09:45:00,58.98,59.05,58.92,59.04,125371.0,39.936,39.9834,39.8954,39.9766,125371.0
2016-01-22 09:50:00,59.05,59.12,58.96,59.09,96787.0,39.9834,40.0308,39.9224,40.0105,96787.0
2016-01-22 09:55:00,59.1,59.15,58.99,59.05,192674.0,40.0172,40.0511,39.9428,39.9834,192674.0
2016-01-22 10:00:00,59.06,59.28,59.06,59.26,250662.0,39.9902,40.1391,39.9902,40.1256,250662.0
2016-01-22 10:05:00,59.25,59.3,58.97,59.19,177516.0,40.1188,40.1527,39.9292,40.0782,177516.0
2016-01-22 10:10:00,59.18,59.4,59.17,59.38,54232.0,40.0714,40.2204,40.0646,40.2068,54232.0
2016-01-22 10:15:00,59.39,59.43,59.12,59.15,109851.0,40.2136,40.2407,40.0308,40.0511,109851.0
2016-01-22 10:20:00,59.17,59.21,59.04,59.13,102732.0,40.0646,40.0917,39.9766,40.0375,102732.0
2016-01-22 10:25:00,59.11,59.14,58.89,58.95,94105.0,40.024,40.0443,39.875,39.9157,94105.0
2016-01-22 10:30:00,58.95,59.15,58.95,58.99,69475.0,39.9157,40.0511,39.9157,39.9428,69475.0
2016-01-22 10:35:00,58.98,59.05,58.81,58.85,117045.0,39.936,39.9834,39.8209,39.848,117045.0
2016-01-22 10:40:00,58.85,58.99,58.81,58.94,285194.0,39.848,39.9428,39.8209,39.9089,285194.0
2016-01-22 10:45:00,58.92,58.94,58.83,58.91,82764.0,39.8954,39.9089,39.8344,39.8886,82764.0
2016-01-22 10:50:00,58.91,58.91,58.72,58.81,56641.0,39.8886,39.8886,39.7599,39.8209,56641.0
2016-01-22 10:55:00,58.81,58.88,58.72,58.73,200092.0,39.8209,39.8683,39.7599,39.7667,200092.0
2016-01-22 11:00:00,58.73,58.86,58.69,58.71,58639.0,39.7667,39.8547,39.7396,39.7532,58639.0
2016-01-22 11:05:00,58.71,58.79,58.62,58.65,44710.0,39.7532,39.8073,39.6922,39.7125,44710.0
2016-01-22 11:10:00,58.64,58.64,58.49,58.52,67903.0,39.7058,39.7058,39.6042,39.6245,67903.0
2016-01-22 11:15:00,58.51,58.59,58.45,58.48,57870.0,39.6177,39.6719,39.5771,39.5974,57870.0
2016-01-22 11:20:00,58.48,58.53,58.41,58.42,90149.0,39.5974,39.6313,39.55,39.5568,90149.0
2016-01-22 11:25:00,58.43,58.48,58.3,58.45,51026.0,39.5636,39.5974,39.4755,39.5771,51026.0
2016-01-22 11:30:00,58.45,58.45,58.3,58.31,53367.0,39.5771,39.5771,39.4755,39.4823,53367.0
2016-01-22 11:35:00,58.3,58.3,58.09,58.15,95129.0,39.4755,39.4755,39.3334,39.374,95129.0
2016-01-22 11:40:00,58.13,58.21,58.05,58.14,57946.0,39.3604,39.4146,39.3063,39.3672,57946.0
2016-01-22 11:45:00,58.14,58.15,57.92,57.99,52828.0,39.3672,39.374,39.2182,39.2656,52828.0
2016-01-22 11:50:00,57.98,58.21,57.95,58.16,49170.0,39.2589,39.4146,39.2386,39.3808,49170.0
2016-01-22 11:55:00,58.16,58.19,58.05,58.06,33810.0,39.3808,39.4011,39.3063,39.313,33810.0
2016-01-22 12:00:00,58.05,58.15,58.01,58.06,28972.0,39.3063,39.374,39.2792,39.313,28972.0
2016-01-22 12:05:00,58.04,58.21,58.02,58.18,41697.0,39.2995,39.4146,39.286,39.3943,41697.0
2016-01-22 12:10:00,58.17,58.21,58.07,58.18,38641.0,39.3875,39.4146,39.3198,39.3943,38641.0
2016-01-22 12:15:00,58.19,58.2,58.01,58.12,61121.0,39.4011,39.4078,39.2792,39.3537,61121.0
2016-01-22 12:20:00,58.11,58.25,58.1,58.23,57984.0,39.3469,39.4417,39.3401,39.4281,57984.0
2016-01-22 12:25:00,58.24,58.25,57.98,58.05,70801.0,39.4349,39.4417,39.2589,39.3063,70801.0
2016-01-22 12:30:00,58.06,58.27,58.03,58.23,78657.0,39.313,39.4552,39.2927,39.4281,78657.0
2016-01-22 12:35:00,58.21,58.27,58.16,58.27,31407.0,39.4146,39.4552,39.3808,39.4552,31407.0
2016-01-22 12:40:00,58.29,58.3,58.2,58.25,38661.0,39.4688,39.4755,39.4078,39.4417,38661.0
2016-01-22 12:45:00,58.25,58.35,58.23,58.34,70772.0,39.4417,39.5094,39.4281,39.5026,70772.0
2016-01-22 12:50:00,58.33,58.35,58.23,58.25,39832.0,39.4959,39.5094,39.4281,39.4417,39832.0
2016-01-22 12:55:00,58.24,58.33,58.19,58.28,50453.0,39.4349,39.4959,39.4011,39.462,50453.0
2016-01-22 13:00:00,58.28,58.28,58.16,58.2,61374.0,39.462,39.462,39.3808,39.4078,61374.0
2016-01-22 13:05:00,58.21,58.23,58.0,58.02,66986.0,39.4146,39.4281,39.2724,39.286,66986.0
2016-01-22 13:10:00,58.02,58.11,58.0,58.11,41243.0,39.286,39.3469,39.2724,39.3469,41243.0
2016-01-22 13:15:00,58.11,58.29,58.11,58.21,44761.0,39.3469,39.4688,39.3469,39.4146,44761.0
2016-01-22 13:20:00,58.2,58.33,58.19,58.26,59331.0,39.4078,39.4959,39.4011,39.4485,59331.0
2016-01-22 13:25:00,58.25,58.28,58.15,58.17,44448.0,39.4417,39.462,39.374,39.3875,44448.0
2016-01-22 13:30:00,58.18,58.22,58.13,58.14,59008.0,39.3943,39.4214,39.3604,39.3672,59008.0
2016-01-22 13:35:00,58.15,58.18,58.03,58.05,42208.0,39.374,39.3943,39.2927,39.3063,42208.0
2016-01-22 13:40:00,58.06,58.2,58.06,58.16,42904.0,39.313,39.4078,39.313,39.3808,42904.0
2016-01-22 13:45:00,58.16,58.2,58.12,58.18,54107.0,39.3808,39.4078,39.3537,39.3943,54107.0
2016-01-22 13:50:00,58.18,58.24,58.16,58.24,55048.0,39.3943,39.4349,39.3808,39.4349,55048.0
2016-01-22 13:55:00,58.24,58.4,58.23,58.33,65719.0,39.4349,39.5433,39.4281,39.4959,65719.0
2016-01-22 14:00:00,58.33,58.33,58.16,58.17,59757.0,39.4959,39.4959,39.3808,39.3875,59757.0
2016-01-22 14:05:00,58.18,58.25,58.16,58.23,40546.0,39.3943,39.4417,39.3808,39.4281,40546.0
2016-01-22 14:10:00,58.23,58.38,58.21,58.38,58198.0,39.4281,39.5297,39.4146,39.5297,58198.0
2016-01-22 14:15:00,58.38,58.38,58.2,58.22,82127.0,39.5297,39.5297,39.4078,39.4214,82127.0
2016-01-22 14:20:00,58.21,58.25,58.18,58.22,101837.0,39.4146,39.4417,39.3943,39.4214,101837.0
2016-01-22 14:25:00,58.21,58.25,58.18,58.19,68089.0,39.4146,39.4417,39.3943,39.4011,68089.0
2016-01-22 14:30:00,58.18,58.24,58.06,58.06,65408.0,39.3943,39.4349,39.313,39.313,65408.0
2016-01-22 14:35:00,58.07,58.16,57.96,57.98,81975.0,39.3198,39.3808,39.2453,39.2589,81975.0
2016-01-22 14:40:00,57.97,57.99,57.9,57.92,79283.0,39.2521,39.2656,39.2047,39.2182,79283.0
2016-01-22 14:45:00,57.9,57.97,57.89,57.96,102120.0,39.2047,39.2521,39.1979,39.2453,102120.0
2016-01-22 14:50:00,57.95,58.06,57.87,58.05,95836.0,39.2386,39.313,39.1844,39.3063,95836.0
2016-01-22 14:55:00,58.06,58.13,57.99,58.11,117843.0,39.313,39.3604,39.2656,39.3469,117843.0
2016-01-22 15:00:00,58.11,58.11,58.0,58.03,101924.0,39.3469,39.3469,39.2724,39.2927,101924.0
2016-01-22 15:05:00,58.03,58.03,57.82,57.86,80268.0,39.2927,39.2927,39.1505,39.1776,80268.0
2016-01-22 15:10:00,57.86,58.02,57.83,58.0,100345.0,39.1776,39.286,39.1573,39.2724,100345.0
2016-01-22 15:15:00,58.02,58.05,57.94,57.94,320081.0,39.286,39.3063,39.2318,39.2318,320081.0
2016-01-22 15:20:00,57.95,57.98,57.88,57.89,65228.0,39.2386,39.2589,39.1912,39.1979,65228.0
2016-01-22 15:25:00,57.9,57.98,57.84,57.98,133856.0,39.2047,39.2589,39.1641,39.2589,133856.0
2016-01-22 15:30:00,57.98,58.08,57.89,58.02,120127.0,39.2589,39.3266,39.1979,39.286,120127.0
2016-01-22 15:35:00,58.02,58.27,57.97,58.27,193631.0,39.286,39.4552,39.2521,39.4552,193631.0
2016-01-22 15:40:00,58.27,58.71,58.27,58.7,237111.0,39.4552,39.7532,39.4552,39.7464,237111.0
2016-01-22 15:45:00,58.71,58.74,58.6,58.74,289001.0,39.7532,39.7735,39.6787,39.7735,289001.0
2016-01-22 15:50:00,58.74,58.92,58.58,58.85,556655.0,39.7735,39.8954,39.6651,39.848,556655.0
2016-01-22 15:55:00,58.84,58.85,58.79,58.83,581829.0,39.8412,39.848,39.8073,39.8344,581829.0
2016-01-25 09:30:00,59.03,59.08,58.52,58.56,247220.0,39.9698,40.0037,39.6245,39.6516,247220.0
2016-01-25 09:35:00,58.6,58.62,58.18,58.27,165353.0,39.6787,39.6922,39.3943,39.4552,165353.0
2016-01-25 09:40:00,58.28,58.43,58.2,58.33,82516.0,39.462,39.5636,39.4078,39.4959,82516.0
2016-01-25 09:45:00,58.33,58.59,58.27,58.56,59658.0,39.4959,39.6719,39.4552,39.6516,59658.0
2016-01-25 09:50:00,58.55,58.73,58.53,58.63,68461.0,39.6448,39.7667,39.6313,39.699,68461.0
2016-01-25 09:55:00,58.63,58.7,58.51,58.63,53134.0,39.699,39.7464,39.6177,39.699,53134.0
2016-01-25 10:00:00,58.61,58.78,58.58,58.78,100857.0,39.6855,39.8006,39.6651,39.8006,100857.0
2016-01-25 10:05:00,58.78,59.0,58.76,58.97,92185.0,39.8006,39.9495,39.787,39.9292,92185.0
2016-01-25 10:10:00,58.96,58.99,58.8,58.8,74956.0,39.9224,39.9428,39.8141,39.8141,74956.0
2016-01-25 10:15:00,58.79,59.09,58.73,59.07,104154.0,39.8073,40.0105,39.7667,39.9969,104154.0
2016-01-25 10:20:00,59.09,59.2,59.0,59.17,85699.0,40.0105,40.0849,39.9495,40.0646,85699.0
2016-01-25 10:25:00,59.17,59.32,59.11,59.29,824816.0,40.0646,40.1662,40.024,40.1459,824816.0
2016-01-25 10:30:00,59.29,59.43,59.1,59.41,93693.0,40.1459,40.2407,40.0172,40.2271,93693.0
2016-01-25 10:35:00,59.4,59.5,59.25,59.5,264336.0,40.2204,40.2881,40.1188,40.2881,264336.0
2016-01-25 10:40:00,59.49,59.55,59.34,59.45,95772.0,40.2813,40.3219,40.1797,40.2542,95772.0
2016-01-25 10:45:00,59.44,59.62,59.36,59.61,172908.0,40.2475,40.3693,40.1933,40.3626,172908.0
2016-01-25 10:50:00,59.62,59.81,59.6,59.67,159222.0,40.3693,40.498,40.3558,40.4032,159222.0
2016-01-25 10:55:00,59.65,59.65,59.45,59.47,54455.0,40.3896,40.3896,40.2542,40.2678,54455.0
2016-01-25 11:00:00,59.45,59.67,59.31,59.53,127719.0,40.2542,40.4032,40.1594,40.3084,127719.0
2016-01-25 11:05:00,59.52,59.6,59.29,59.33,72787.0,40.3016,40.3558,40.1459,40.173,72787.0
2016-01-25 11:10:00,59.33,59.46,59.19,59.2,79787.0,40.173,40.261,40.0782,40.0849,79787.0
2016-01-25 11:15:00,59.19,59.39,59.17,59.28,75004.0,40.0782,40.2136,40.0646,40.1391,75004.0
2016-01-25 11:20:00,59.3,59.43,59.21,59.25,106322.0,40.1527,40.2407,40.0917,40.1188,106322.0
2016-01-25 11:25:00,59.27,59.35,59.17,59.27,63604.0,40.1323,40.1865,40.0646,40.1323,63604.0
2016-01-25 11:30:00,59.27,59.27,59.14,59.16,39910.0,40.1323,40.1323,40.0443,40.0579,39910.0
2016-01-25 11:35:00,59.15,59.23,59.14,59.23,74568.0,40.0511,40.1053,40.0443,40.1053,74568.0
2016-01-25 11:40:00,59.23,59.24,59.05,59.05,63805.0,40.1053,40.112,39.9834,39.9834,63805.0
2016-01-25 11:45:00,59.05,59.18,59.05,59.17,24833.0,39.9834,40.0714,39.9834,40.0646,24833.0
2016-01-25 11:50:00,59.17,59.55,59.17,59.5,74945.0,40.0646,40.3219,40.0646,40.2881,74945.0
2016-01-25 11:55:00,59.53,59.6,59.47,59.5,43401.0,40.3084,40.3558,40.2678,40.2881,43401.0
2016-01-25 12:00:00,59.5,59.52,59.34,59.43,59507.0,40.2881,40.3016,40.1797,40.2407,59507.0
2016-01-25 12:05:00,59.43,59.45,59.29,59.36,37413.0,40.2407,40.2542,40.1459,40.1933,37413.0
2016-01-25 12:10:00,59.37,59.39,59.16,59.18,38179.0,40.2001,40.2136,40.0579,40.0714,38179.0
2016-01-25 12:15:00,59.17,59.26,59.15,59.21,22930.0,40.0646,40.1256,40.0511,40.0917,22930.0
2016-01-25 12:20:00,59.2,59.3,59.2,59.25,30279.0,40.0849,40.1527,40.0849,40.1188,30279.0
2016-01-25 12:25:00,59.26,59.28,59.1,59.11,41223.0,40.1256,40.1391,40.0172,40.024,41223.0
2016-01-25 12:30:00,59.11,59.14,58.99,59.0,96172.0,40.024,40.0443,39.9428,39.9495,96172.0
2016-01-25 12:35:00,59.01,59.03,58.94,59.0,81483.0,39.9563,39.9698,39.9089,39.9495,81483.0
2016-01-25 12:40:00,59.0,59.08,58.91,58.95,161112.0,39.9495,40.0037,39.8886,39.9157,161112.0
2016-01-25 12:45:00,58.97,59.01,58.9,58.98,54034.0,39.9292,39.9563,39.8818,39.936,54034.0
2016-01-25 12:50:00,58.98,58.99,58.83,58.86,66722.0,39.936,39.9428,39.8344,39.8547,66722.0
2016-01-25 12:55:00,58.86,59.04,58.83,59.01,83688.0,39.8547,39.9766,39.8344,39.9563,83688.0
2016-01-25 13:00:00,59.01,59.16,59.0,59.14,30733.0,39.9563,40.0579,39.9495,40.0443,30733.0
2016-01-25 13:05:00,59.14,59.24,59.13,59.17,38970.0,40.0443,40.112,40.0375,40.0646,38970.0
2016-01-25 13:10:00,59.17,59.21,59.07,59.17,47600.0,40.0646,40.0917,39.9969,40.0646,47600.0
2016-01-25 13:15:00,59.17,59.42,59.13,59.36,96694.0,40.0646,40.2339,40.0375,40.1933,96694.0
2016-01-25 13:20:00,59.37,59.56,59.37,59.47,67615.0,40.2001,40.3287,40.2001,40.2678,67615.0
2016-01-25 13:25:00,59.46,59.46,59.35,59.4,40794.0,40.261,40.261,40.1865,40.2204,40794.0
2016-01-25 13:30:00,59.39,59.57,59.38,59.48,50659.0,40.2136,40.3355,40.2068,40.2745,50659.0
2016-01-25 13:35:00,59.49,59.59,59.47,59.59,70113.0,40.2813,40.349,40.2678,40.349,70113.0
2016-01-25 13:40:00,59.58,59.65,59.57,59.65,129152.0,40.3422,40.3896,40.3355,40.3896,129152.0
2016-01-25 13:45:00,59.65,59.68,59.47,59.52,110141.0,40.3896,40.41,40.2678,40.3016,110141.0
2016-01-25 13:50:00,59.52,59.59,59.32,59.32,163647.0,40.3016,40.349,40.1662,40.1662,163647.0
2016-01-25 13:55:00,59.31,59.31,59.14,59.18,82083.0,40.1594,40.1594,40.0443,40.0714,82083.0
2016-01-25 14:00:00,59.17,59.18,59.05,59.17,68581.0,40.0646,40.0714,39.9834,40.0646,68581.0
2016-01-25 14:05:00,59.18,59.25,59.16,59.16,43847.0,40.0714,40.1188,40.0579,40.0579,43847.0
2016-01-25 14:10:00,59.16,59.16,59.04,59.12,75129.0,40.0579,40.0579,39.9766,40.0308,75129.0
2016-01-25 14:15:00,59.1,59.14,58.99,59.03,35862.0,40.0172,40.0443,39.9428,39.9698,35862.0
2016-01-25 14:20:00,59.03,59.05,58.92,58.93,55376.0,39.9698,39.9834,39.8954,39.9021,55376.0
2016-01-25 14:25:00,58.94,59.02,58.85,59.0,79183.0,39.9089,39.9631,39.848,39.9495,79183.0
2016-01-25 14:30:00,59.0,59.03,58.91,58.91,55639.0,39.9495,39.9698,39.8886,39.8886,55639.0
2016-01-25 14:35:00,58.91,59.0,58.8,58.96,87964.0,39.8886,39.9495,39.8141,39.9224,87964.0
2016-01-25 14:40:00,58.96,58.97,58.77,58.84,66562.0,39.9224,39.9292,39.7938,39.8412,66562.0
2016-01-25 14:45:00,58.85,59.08,58.85,58.99,69379.0,39.848,40.0037,39.848,39.9428,69379.0
2016-01-25 14:50:00,58.99,59.06,58.97,59.01,54140.0,39.9428,39.9902,39.9292,39.9563,54140.0
2016-01-25 14:55:00,59.0,59.19,58.99,59.14,67639.0,39.9495,40.0782,39.9428,40.0443,67639.0
2016-01-25 15:00:00,59.13,59.39,59.13,59.39,87177.0,40.0375,40.2136,40.0375,40.2136,87177.0
2016-01-25 15:05:00,59.39,59.41,59.12,59.2,157092.0,40.2136,40.2271,40.0308,40.0849,157092.0
2016-01-25 15:10:00,59.19,59.32,59.09,59.22,112431.0,40.0782,40.1662,40.0105,40.0985,112431.0
2016-01-25 15:15:00,59.21,59.29,59.16,59.22,95490.0,40.0917,40.1459,40.0579,40.0985,95490.0
2016-01-25 15:20:00,59.22,59.22,58.79,58.82,92249.0,40.0985,40.0985,39.8073,39.8276,92249.0
2016-01-25 15:25:00,58.83,59.03,58.8,58.88,98176.0,39.8344,39.9698,39.8141,39.8683,98176.0
2016-01-25 15:30:00,58.89,58.94,58.73,58.75,90437.0,39.875,39.9089,39.7667,39.7802,90437.0
2016-01-25 15:35:00,58.74,58.75,58.59,58.64,106820.0,39.7735,39.7802,39.6719,39.7058,106820.0
2016-01-25 15:40:00,58.65,58.72,58.56,58.59,148260.0,39.7125,39.7599,39.6516,39.6719,148260.0
2016-01-25 15:45:00,58.58,58.74,58.56,58.73,175456.0,39.6651,39.7735,39.6516,39.7667,175456.0
2016-01-25 15:50:00,58.74,58.82,58.64,58.74,210147.0,39.7735,39.8276,39.7058,39.7735,210147.0
2016-01-25 15:55:00,58.73,58.74,58.58,58.67,453373.0,39.7667,39.7735,39.6651,39.7261,453373.0
2016-01-26 09:30:00,59.01,59.12,58.58,59.02,272382.0,39.9563,40.0308,39.6651,39.9631,272382.0
2016-01-26 09:35:00,59.05,59.24,58.94,59.18,206902.0,39.9834,40.112,39.9089,40.0714,206902.0
2016-01-26 09:40:00,59.2,59.27,58.75,59.01,98826.0,40.0849,40.1323,39.7802,39.9563,98826.0
2016-01-26 09:45:00,59.02,59.02,58.47,58.51,87421.0,39.9631,39.9631,39.5907,39.6177,87421.0
2016-01-26 09:50:00,58.5,58.56,57.5,57.76,372771.0,39.611,39.6516,38.9339,39.1099,372771.0
2016-01-26 09:55:00,57.77,57.97,57.21,57.26,131220.0,39.1167,39.2521,38.7375,38.7714,131220.0
2016-01-26 10:00:00,57.25,57.82,57.22,57.8,123636.0,38.7646,39.1505,38.7443,39.137,123636.0
2016-01-26 10:05:00,57.82,58.06,57.75,57.95,114150.0,39.1505,39.313,39.1031,39.2386,114150.0
2016-01-26 10:10:00,57.96,58.1,57.96,58.05,67555.0,39.2453,39.3401,39.2453,39.3063,67555.0
2016-01-26 10:15:00,58.07,58.16,57.98,58.03,76269.0,39.3198,39.3808,39.2589,39.2927,76269.0
2016-01-26 10:20:00,58.02,58.33,57.97,58.29,115104.0,39.286,39.4959,39.2521,39.4688,115104.0
2016-01-26 10:25:00,58.3,58.58,58.24,58.24,121603.0,39.4755,39.6651,39.4349,39.4349,121603.0
2016-01-26 10:30:00,58.26,58.33,58.1,58.16,67655.0,39.4485,39.4959,39.3401,39.3808,67655.0
2016-01-26 10:35:00,58.15,58.46,58.14,58.41,87086.0,39.374,39.5839,39.3672,39.55,87086.0
2016-01-26 10:40:00,58.42,58.48,58.3,58.35,91431.0,39.5568,39.5974,39.4755,39.5094,91431.0
2016-01-26 10:45:00,58.35,58.39,58.2,58.35,185631.0,39.5094,39.5365,39.4078,39.5094,185631.0
2016-01-26 10:50:00,58.35,58.41,58.31,58.36,75454.0,39.5094,39.55,39.4823,39.5162,75454.0
2016-01-26 10:55:00,58.35,58.4,58.33,58.36,63229.0,39.5094,39.5433,39.4959,39.5162,63229.0
2016-01-26 11:00:00,58.36,58.72,58.34,58.71,84113.0,39.5162,39.7599,39.5026,39.7532,84113.0
2016-01-26 11:05:00,58.72,58.73,58.57,58.69,79684.0,39.7599,39.7667,39.6584,39.7396,79684.0
2016-01-26 11:10:00,58.69,58.93,58.59,58.89,180073.0,39.7396,39.9021,39.6719,39.875,180073.0
2016-01-26 11:15:00,58.88,58.9,58.76,58.85,99847.0,39.8683,39.8818,39.787,39.848,99847.0
2016-01-26 11:20:00,58.86,58.87,58.56,58.58,83356.0,39.8547,39.8615,39.6516,39.6651,83356.0
2016-01-26 11:25:00,58.6,58.72,58.56,58.66,84189.0,39.6787,39.7599,39.6516,39.7193,84189.0
2016-01-26 11:30:00,58.64,58.64,58.52,58.52,48257.0,39.7058,39.7058,39.6245,39.6245,48257.0
2016-01-26 11:35:00,58.51,58.51,58.32,58.44,65875.0,39.6177,39.6177,39.4891,39.5703,65875.0
2016-01-26 11:40:00,58.43,58.48,58.37,58.43,19426.0,39.5636,39.5974,39.5229,39.5636,19426.0
2016-01-26 11:45:00,58.44,58.47,58.29,58.32,59559.0,39.5703,39.5907,39.4688,39.4891,59559.0
2016-01-26 11:50:00,58.31,58.41,58.29,58.38,177255.0,39.4823,39.55,39.4688,39.5297,177255.0
2016-01-26 11:55:00,58.38,58.38,58.2,58.26,73230.0,39.5297,39.5297,39.4078,39.4485,73230.0
2016-01-26 12:00:00,58.25,58.44,58.25,58.43,24730.0,39.4417,39.5703,39.4417,39.5636,24730.0
2016-01-26 12:05:00,58.42,58.53,58.39,58.53,41301.0,39.5568,39.6313,39.5365,39.6313,41301.0
2016-01-26 12:10:00,58.52,58.64,58.45,58.6,40362.0,39.6245,39.7058,39.5771,39.6787,40362.0
2016-01-26 12:15:00,58.6,58.72,58.59,58.66,29023.0,39.6787,39.7599,39.6719,39.7193,29023.0
2016-01-26 12:20:00,58.66,58.69,58.56,58.68,26404.0,39.7193,39.7396,39.6516,39.7328,26404.0
2016-01-26 12:25:00,58.7,58.75,58.64,58.65,13752.0,39.7464,39.7802,39.7058,39.7125,13752.0
2016-01-26 12:30:00,58.67,58.75,58.65,58.73,30115.0,39.7261,39.7802,39.7125,39.7667,30115.0
2016-01-26 12:35:00,58.73,58.74,58.68,58.69,21808.0,39.7667,39.7735,39.7328,39.7396,21808.0
2016-01-26 12:40:00,58.69,58.7,58.58,58.59,39333.0,39.7396,39.7464,39.6651,39.6719,39333.0
2016-01-26 12:45:00,58.59,58.66,58.55,58.55,36200.0,39.6719,39.7193,39.6448,39.6448,36200.0
2016-01-26 12:50:00,58.56,58.57,58.43,58.44,22629.0,39.6516,39.6584,39.5636,39.5703,22629.0
2016-01-26 12:55:00,58.44,58.49,58.37,58.45,23699.0,39.5703,39.6042,39.5229,39.5771,23699.0
2016-01-26 13:00:00,58.46,58.65,58.44,58.6,28245.0,39.5839,39.7125,39.5703,39.6787,28245.0
2016-01-26 13:05:00,58.6,58.6,58.41,58.45,30571.0,39.6787,39.6787,39.55,39.5771,30571.0
2016-01-26 13:10:00,58.45,58.51,58.41,58.47,21608.0,39.5771,39.6177,39.55,39.5907,21608.0
2016-01-26 13:15:00,58.46,58.48,58.41,58.43,36733.0,39.5839,39.5974,39.55,39.5636,36733.0
2016-01-26 13:20:00,58.43,58.53,58.42,58.47,30199.0,39.5636,39.6313,39.5568,39.5907,30199.0
2016-01-26 13:25:00,58.48,58.53,58.42,58.47,38167.0,39.5974,39.6313,39.5568,39.5907,38167.0
2016-01-26 13:30:00,58.47,58.48,58.43,58.46,45908.0,39.5907,39.5974,39.5636,39.5839,45908.0
2016-01-26 13:35:00,58.47,58.47,58.29,58.3,65757.0,39.5907,39.5907,39.4688,39.4755,65757.0
2016-01-26 13:40:00,58.3,58.32,58.21,58.21,60508.0,39.4755,39.4891,39.4146,39.4146,60508.0
2016-01-26 13:45:00,58.22,58.29,58.21,58.27,31028.0,39.4214,39.4688,39.4146,39.4552,31028.0
2016-01-26 13:50:00,58.28,58.33,58.21,58.24,57660.0,39.462,39.4959,39.4146,39.4349,57660.0
2016-01-26 13:55:00,58.24,58.29,58.21,58.26,30232.0,39.4349,39.4688,39.4146,39.4485,30232.0
2016-01-26 14:00:00,58.26,58.26,58.09,58.1,42997.0,39.4485,39.4485,39.3334,39.3401,42997.0
2016-01-26 14:05:00,58.1,58.17,58.06,58.16,37468.0,39.3401,39.3875,39.313,39.3808,37468.0
2016-01-26 14:10:00,58.14,58.2,58.13,58.18,30018.0,39.3672,39.4078,39.3604,39.3943,30018.0
2016-01-26 14:15:00,58.19,58.39,58.18,58.37,44672.0,39.4011,39.5365,39.3943,39.5229,44672.0
2016-01-26 14:20:00,58.36,58.48,58.29,58.44,39440.0,39.5162,39.5974,39.4688,39.5703,39440.0
2016-01-26 14:25:00,58.46,58.47,58.32,58.32,51296.0,39.5839,39.5907,39.4891,39.4891,51296.0
2016-01-26 14:30:00,58.31,58.33,58.22,58.22,32337.0,39.4823,39.4959,39.4214,39.4214,32337.0
2016-01-26 14:35:00,58.21,58.21,58.0,58.03,58054.0,39.4146,39.4146,39.2724,39.2927,58054.0
2016-01-26 14:40:00,58.03,58.19,58.01,58.11,30236.0,39.2927,39.4011,39.2792,39.3469,30236.0
2016-01-26 14:45:00,58.12,58.12,57.98,57.98,39320.0,39.3537,39.3537,39.2589,39.2589,39320.0
2016-01-26 14:50:00,58.0,58.2,57.99,58.19,50034.0,39.2724,39.4078,39.2656,39.4011,50034.0
2016-01-26 14:55:00,58.2,58.22,58.06,58.07,67063.0,39.4078,39.4214,39.313,39.3198,67063.0
2016-01-26 15:00:00,58.07,58.1,57.95,57.96,91003.0,39.3198,39.3401,39.2386,39.2453,91003.0
2016-01-26 15:05:00,57.97,58.03,57.91,57.97,63727.0,39.2521,39.2927,39.2115,39.2521,63727.0
2016-01-26 15:10:00,57.97,58.11,57.94,58.11,44712.0,39.2521,39.3469,39.2318,39.3469,44712.0
2016-01-26 15:15:00,58.12,58.21,58.01,58.01,80794.0,39.3537,39.4146,39.2792,39.2792,80794.0
2016-01-26 15:20:00,58.0,58.1,57.98,58.01,109361.0,39.2724,39.3401,39.2589,39.2792,109361.0
2016-01-26 15:25:00,58.01,58.08,57.97,58.03,95675.0,39.2792,39.3266,39.2521,39.2927,95675.0
2016-01-26 15:30:00,58.04,58.09,58.0,58.05,105299.0,39.2995,39.3334,39.2724,39.3063,105299.0
2016-01-26 15:35:00,58.05,58.23,58.03,58.22,131271.0,39.3063,39.4281,39.2927,39.4214,131271.0
2016-01-26 15:40:00,58.22,58.45,58.2,58.43,159110.0,39.4214,39.5771,39.4078,39.5636,159110.0
2016-01-26 15:45:00,58.45,58.48,58.17,58.23,174187.0,39.5771,39.5974,39.3875,39.4281,174187.0
2016-01-26 15:50:00,58.23,58.24,58.13,58.19,176280.0,39.4281,39.4349,39.3604,39.4011,176280.0
2016-01-26 15:55:00,58.2,58.29,58.14,58.29,261917.0,39.4078,39.4688,39.3672,39.4688,261917.0
2016-01-27 09:30:00,58.36,58.82,58.16,58.24,203525.0,39.5162,39.8276,39.3808,39.4349,203525.0
2016-01-27 09:35:00,58.25,58.32,58.0,58.14,159512.0,39.4417,39.4891,39.2724,39.3672,159512.0
2016-01-27 09:40:00,58.18,58.32,57.85,57.86,63098.0,39.3943,39.4891,39.1708,39.1776,63098.0
2016-01-27 09:45:00,57.85,58.08,57.77,57.97,65901.0,39.1708,39.3266,39.1167,39.2521,65901.0
2016-01-27 09:50:00,57.95,58.11,57.82,58.07,90887.0,39.2386,39.3469,39.1505,39.3198,90887.0
2016-01-27 09:55:00,58.08,58.1,57.71,57.71,63854.0,39.3266,39.3401,39.0761,39.0761,63854.0
2016-01-27 10:00:00,57.72,57.88,57.6,57.7,96759.0,39.0828,39.1912,39.0016,39.0693,96759.0
2016-01-27 10:05:00,57.72,57.79,57.57,57.71,96422.0,39.0828,39.1302,38.9813,39.0761,96422.0
2016-01-27 10:10:00,57.72,57.81,57.6,57.8,64157.0,39.0828,39.1438,39.0016,39.137,64157.0
2016-01-27 10:15:00,57.81,58.03,57.8,58.03,43306.0,39.1438,39.2927,39.137,39.2927,43306.0
2016-01-27 10:20:00,58.02,58.15,57.99,58.14,53033.0,39.286,39.374,39.2656,39.3672,53033.0
2016-01-27 10:25:00,58.14,58.14,57.98,57.98,48884.0,39.3672,39.3672,39.2589,39.2589,48884.0
2016-01-27 10:30:00,57.99,58.1,57.85,57.89,66311.0,39.2656,39.3401,39.1708,39.1979,66311.0
2016-01-27 10:35:00,57.91,58.14,57.89,58.12,51029.0,39.2115,39.3672,39.1979,39.3537,51029.0
2016-01-27 10:40:00,58.11,58.32,58.02,58.24,91678.0,39.3469,39.4891,39.286,39.4349,91678.0
2016-01-27 10:45:00,58.24,58.36,58.11,58.29,50324.0,39.4349,39.5162,39.3469,39.4688,50324.0
2016-01-27 10:50:00,58.3,58.43,58.26,58.35,67429.0,39.4755,39.5636,39.4485,39.5094,67429.0
2016-01-27 10:55:00,58.35,58.45,58.3,58.33,68385.0,39.5094,39.5771,39.4755,39.4959,68385.0
2016-01-27 11:00:00,58.34,58.49,58.31,58.49,47339.0,39.5026,39.6042,39.4823,39.6042,47339.0
2016-01-27 11:05:00,58.5,58.6,58.42,58.51,88334.0,39.611,39.6787,39.5568,39.6177,88334.0
2016-01-27 11:10:00,58.51,58.52,58.15,58.27,32949.0,39.6177,39.6245,39.374,39.4552,32949.0
2016-01-27 11:15:00,58.24,58.31,58.11,58.2,34920.0,39.4349,39.4823,39.3469,39.4078,34920.0
2016-01-27 11:20:00,58.19,58.26,58.12,58.18,38139.0,39.4011,39.4485,39.3537,39.3943,38139.0
2016-01-27 11:25:00,58.18,58.18,58.01,58.12,71356.0,39.3943,39.3943,39.2792,39.3537,71356.0
2016-01-27 11:30:00,58.11,58.31,58.11,58.31,42667.0,39.3469,39.4823,39.3469,39.4823,42667.0
2016-01-27 11:35:00,58.32,58.6,58.32,58.56,31849.0,39.4891,39.6787,39.4891,39.6516,31849.0
2016-01-27 11:40:00,58.57,58.63,58.46,58.61,33962.0,39.6584,39.699,39.5839,39.6855,33962.0
2016-01-27 11:45:00,58.61,58.75,58.55,58.63,50172.0,39.6855,39.7802,39.6448,39.699,50172.0
2016-01-27 11:50:00,58.63,58.72,58.57,58.67,90424.0,39.699,39.7599,39.6584,39.7261,90424.0
2016-01-27 11:55:00,58.67,58.79,58.58,58.72,106107.0,39.7261,39.8073,39.6651,39.7599,106107.0
2016-01-27 12:00:00,58.71,58.78,58.59,58.67,43137.0,39.7532,39.8006,39.6719,39.7261,43137.0
2016-01-27 12:05:00,58.65,58.65,58.34,58.4,405354.0,39.7125,39.7125,39.5026,39.5433,405354.0
2016-01-27 12:10:00,58.42,58.74,58.4,58.72,79213.0,39.5568,39.7735,39.5433,39.7599,79213.0
2016-01-27 12:15:00,58.74,58.93,58.69,58.88,41714.0,39.7735,39.9021,39.7396,39.8683,41714.0
2016-01-27 12:20:00,58.89,58.91,58.74,58.83,205316.0,39.875,39.8886,39.7735,39.8344,205316.0
2016-01-27 12:25:00,58.84,58.9,58.63,58.64,66803.0,39.8412,39.8818,39.699,39.7058,66803.0
2016-01-27 12:30:00,58.64,58.71,58.48,58.48,60459.0,39.7058,39.7532,39.5974,39.5974,60459.0
2016-01-27 12:35:00,58.5,58.52,58.29,58.44,105592.0,39.611,39.6245,39.4688,39.5703,105592.0
2016-01-27 12:40:00,58.46,58.47,58.38,58.45,54612.0,39.5839,39.5907,39.5297,39.5771,54612.0
2016-01-27 12:45:00,58.43,58.66,58.35,58.61,100515.0,39.5636,39.7193,39.5094,39.6855,100515.0
2016-01-27 12:50:00,58.62,58.62,58.42,58.44,27978.0,39.6922,39.6922,39.5568,39.5703,27978.0
2016-01-27 12:55:00,58.44,58.51,58.41,58.42,23944.0,39.5703,39.6177,39.55,39.5568,23944.0
2016-01-27 13:00:00,58.42,58.43,58.32,58.36,31093.0,39.5568,39.5636,39.4891,39.5162,31093.0
2016-01-27 13:05:00,58.36,58.38,58.28,58.38,32466.0,39.5162,39.5297,39.462,39.5297,32466.0
2016-01-27 13:10:00,58.39,58.5,58.36,58.37,16415.0,39.5365,39.611,39.5162,39.5229,16415.0
2016-01-27 13:15:00,58.37,58.37,58.25,58.25,21060.0,39.5229,39.5229,39.4417,39.4417,21060.0
2016-01-27 13:20:00,58.26,58.29,58.16,58.17,61368.0,39.4485,39.4688,39.3808,39.3875,61368.0
2016-01-27 13:25:00,58.18,58.2,57.95,57.96,117603.0,39.3943,39.4078,39.2386,39.2453,117603.0
2016-01-27 13:30:00,57.96,58.09,57.93,57.98,62608.0,39.2453,39.3334,39.225,39.2589,62608.0
2016-01-27 13:35:00,57.99,58.09,57.96,58.05,146763.0,39.2656,39.3334,39.2453,39.3063,146763.0
2016-01-27 13:40:00,58.04,58.05,57.96,58.01,39322.0,39.2995,39.3063,39.2453,39.2792,39322.0
2016-01-27 13:45:00,58.02,58.02,57.86,57.9,89500.0,39.286,39.286,39.1776,39.2047,89500.0
2016-01-27 13:50:00,57.89,57.93,57.81,57.87,45518.0,39.1979,39.225,39.1438,39.1844,45518.0
2016-01-27 13:55:00,57.87,57.97,57.84,57.95,55824.0,39.1844,39.2521,39.1641,39.2386,55824.0
2016-01-27 14:00:00,57.96,58.11,57.63,57.94,120944.0,39.2453,39.3469,39.0219,39.2318,120944.0
2016-01-27 14:05:00,57.97,57.98,57.48,57.48,68241.0,39.2521,39.2589,38.9203,38.9203,68241.0
2016-01-27 14:10:00,57.47,57.52,57.19,57.28,169516.0,38.9135,38.9474,38.724,38.7849,169516.0
2016-01-27 14:15:00,57.28,57.46,57.25,57.37,73814.0,38.7849,38.9068,38.7646,38.8458,73814.0
2016-01-27 14:20:00,57.36,57.47,57.22,57.24,94959.0,38.8391,38.9135,38.7443,38.7578,94959.0
2016-01-27 14:25:00,57.24,57.34,57.12,57.33,75714.0,38.7578,38.8255,38.6766,38.8187,75714.0
2016-01-27 14:30:00,57.32,57.48,57.26,57.34,75532.0,38.812,38.9203,38.7714,38.8255,75532.0
2016-01-27 14:35:00,57.34,57.36,56.9,56.9,136154.0,38.8255,38.8391,38.5276,38.5276,136154.0
2016-01-27 14:40:00,56.91,57.06,56.84,57.06,89299.0,38.5344,38.6359,38.487,38.6359,89299.0
2016-01-27 14:45:00,57.04,57.21,57.0,57.09,99636.0,38.6224,38.7375,38.5953,38.6562,99636.0
2016-01-27 14:50:00,57.09,57.33,57.02,57.31,182913.0,38.6562,38.8187,38.6088,38.8052,182913.0
2016-01-27 14:55:00,57.31,57.34,57.02,57.05,104157.0,38.8052,38.8255,38.6088,38.6292,104157.0
2016-01-27 15:00:00,57.03,57.05,56.71,56.81,104924.0,38.6156,38.6292,38.3989,38.4667,104924.0
2016-01-27 15:05:00,56.82,56.82,56.48,56.67,228838.0,38.4734,38.4734,38.2432,38.3719,228838.0
2016-01-27 15:10:00,56.66,56.73,56.55,56.68,209827.0,38.3651,38.4125,38.2906,38.3786,209827.0
2016-01-27 15:15:00,56.69,56.72,56.52,56.55,180725.0,38.3854,38.4057,38.2703,38.2906,180725.0
2016-01-27 15:20:00,56.54,56.88,56.45,56.76,187511.0,38.2838,38.5141,38.2229,38.4328,187511.0
2016-01-27 15:25:00,56.75,57.06,56.7,56.98,159918.0,38.426,38.6359,38.3922,38.5818,159918.0
2016-01-27 15:30:00,56.98,57.03,56.83,56.88,91951.0,38.5818,38.6156,38.4802,38.5141,91951.0
2016-01-27 15:35:00,56.87,57.02,56.74,56.76,143486.0,38.5073,38.6088,38.4193,38.4328,143486.0
2016-01-27 15:40:00,56.76,57.0,56.69,57.0,146078.0,38.4328,38.5953,38.3854,38.5953,146078.0
2016-01-27 15:45:00,56.99,57.13,56.92,57.13,181907.0,38.5885,38.6833,38.5411,38.6833,181907.0
2016-01-27 15:50:00,57.12,57.21,57.01,57.16,234397.0,38.6766,38.7375,38.6021,38.7036,234397.0
2016-01-27 15:55:00,57.14,57.16,56.87,57.11,393988.0,38.6901,38.7036,38.5073,38.6698,393988.0
2016-01-28 09:30:00,57.23,57.73,56.8,56.91,241499.0,38.751,39.0896,38.4599,38.5344,241499.0
2016-01-28 09:35:00,56.93,56.94,56.46,56.48,105346.0,38.5479,38.5547,38.2297,38.2432,105346.0
2016-01-28 09:40:00,56.44,56.58,56.02,56.19,120804.0,38.2161,38.3109,37.9317,38.0468,120804.0
2016-01-28 09:45:00,56.17,56.2,55.78,55.94,126205.0,38.0333,38.0536,37.7692,37.8776,126205.0
2016-01-28 09:50:00,55.91,56.23,55.62,56.11,113503.0,37.8573,38.0739,37.6609,37.9927,113503.0
2016-01-28 09:55:00,56.1,56.15,55.68,55.72,131445.0,37.9859,38.0198,37.7015,37.7286,131445.0
2016-01-28 10:00:00,55.71,55.77,55.59,55.6,135731.0,37.7218,37.7625,37.6406,37.6473,135731.0
2016-01-28 10:05:00,55.59,55.64,55.37,55.5,139325.0,37.6406,37.6744,37.4916,37.5796,139325.0
2016-01-28 10:10:00,55.48,55.54,55.1,55.15,191176.0,37.5661,37.6067,37.3088,37.3426,191176.0
2016-01-28 10:15:00,55.15,55.24,54.83,54.96,219092.0,37.3426,37.4036,37.126,37.214,219092.0
2016-01-28 10:20:00,54.95,55.44,54.78,55.41,297880.0,37.2072,37.539,37.0921,37.5187,297880.0
2016-01-28 10:25:00,55.4,55.64,55.19,55.26,179618.0,37.5119,37.6744,37.3697,37.4171,179618.0
2016-01-28 10:30:00,55.24,55.38,55.07,55.2,90506.0,37.4036,37.4984,37.2885,37.3765,90506.0
2016-01-28 10:35:00,55.23,55.52,55.09,55.5,139302.0,37.3968,37.5932,37.302,37.5796,139302.0
2016-01-28 10:40:00,55.47,55.91,55.47,55.82,126001.0,37.5593,37.8573,37.5593,37.7963,126001.0
2016-01-28 10:45:00,55.82,56.29,55.77,56.27,179417.0,37.7963,38.1146,37.7625,38.101,179417.0
2016-01-28 10:50:00,56.27,56.38,56.18,56.34,105623.0,38.101,38.1755,38.0401,38.1484,105623.0
2016-01-28 10:55:00,56.33,56.45,56.24,56.39,104789.0,38.1416,38.2229,38.0807,38.1823,104789.0
2016-01-28 11:00:00,56.39,56.89,56.36,56.87,151814.0,38.1823,38.5208,38.162,38.5073,151814.0
2016-01-28 11:05:00,56.89,57.23,56.88,56.92,310272.0,38.5208,38.751,38.5141,38.5411,310272.0
2016-01-28 11:10:00,56.96,56.98,56.36,56.37,50634.0,38.5682,38.5818,38.162,38.1687,50634.0
2016-01-28 11:15:00,56.36,56.84,56.32,56.72,52870.0,38.162,38.487,38.1349,38.4057,52870.0
2016-01-28 11:20:00,56.69,56.7,56.53,56.69,38465.0,38.3854,38.3922,38.2771,38.3854,38465.0
2016-01-28 11:25:00,56.67,56.84,56.44,56.46,45665.0,38.3719,38.487,38.2161,38.2297,45665.0
2016-01-28 11:30:00,56.43,56.54,56.26,56.38,69303.0,38.2094,38.2838,38.0942,38.1755,69303.0
2016-01-28 11:35:00,56.41,56.42,56.22,56.34,40681.0,38.1958,38.2026,38.0672,38.1484,40681.0
2016-01-28 11:40:00,56.34,56.48,56.23,56.44,63122.0,38.1484,38.2432,38.0739,38.2161,63122.0
2016-01-28 11:45:00,56.46,56.66,56.39,56.65,92578.0,38.2297,38.3651,38.1823,38.3583,92578.0
2016-01-28 11:50:00,56.64,56.76,56.59,56.76,80396.0,38.3515,38.4328,38.3177,38.4328,80396.0
2016-01-28 11:55:00,56.78,56.8,56.48,56.48,73003.0,38.4463,38.4599,38.2432,38.2432,73003.0
2016-01-28 12:00:00,56.46,56.7,56.45,56.66,50441.0,38.2297,38.3922,38.2229,38.3651,50441.0
2016-01-28 12:05:00,56.67,56.73,56.47,56.49,80343.0,38.3719,38.4125,38.2364,38.25,80343.0
2016-01-28 12:10:00,56.48,56.74,56.48,56.65,36860.0,38.2432,38.4193,38.2432,38.3583,36860.0
2016-01-28 12:15:00,56.63,56.65,56.28,56.29,64290.0,38.3448,38.3583,38.1078,38.1146,64290.0
2016-01-28 12:20:00,56.29,56.5,56.29,56.39,62286.0,38.1146,38.2567,38.1146,38.1823,62286.0
2016-01-28 12:25:00,56.38,56.43,56.25,56.31,68435.0,38.1755,38.2094,38.0875,38.1281,68435.0
2016-01-28 12:30:00,56.35,56.49,56.29,56.45,69598.0,38.1552,38.25,38.1146,38.2229,69598.0
2016-01-28 12:35:00,56.47,56.61,56.35,56.35,54127.0,38.2364,38.3312,38.1552,38.1552,54127.0
2016-01-28 12:40:00,56.34,56.47,56.31,56.38,108943.0,38.1484,38.2364,38.1281,38.1755,108943.0
2016-01-28 12:45:00,56.37,56.41,56.26,56.29,52863.0,38.1687,38.1958,38.0942,38.1146,52863.0
2016-01-28 12:50:00,56.3,56.33,56.11,56.2,58422.0,38.1213,38.1416,37.9927,38.0536,58422.0
2016-01-28 12:55:00,56.21,56.21,56.1,56.13,54754.0,38.0604,38.0604,37.9859,38.0062,54754.0
2016-01-28 13:00:00,56.11,56.17,55.97,56.02,63145.0,37.9927,38.0333,37.8979,37.9317,63145.0
2016-01-28 13:05:00,56.02,56.1,56.0,56.06,62819.0,37.9317,37.9859,37.9182,37.9588,62819.0
2016-01-28 13:10:00,56.05,56.05,55.89,56.04,178919.0,37.952,37.952,37.8437,37.9453,178919.0
2016-01-28 13:15:00,56.06,56.17,55.8,55.87,45937.0,37.9588,38.0333,37.7828,37.8302,45937.0
2016-01-28 13:20:00,55.86,55.88,55.73,55.87,61020.0,37.8234,37.8369,37.7354,37.8302,61020.0
2016-01-28 13:25:00,55.87,55.92,55.81,55.88,30777.0,37.8302,37.864,37.7895,37.8369,30777.0
2016-01-28 13:30:00,55.88,56.1,55.88,55.97,41539.0,37.8369,37.9859,37.8369,37.8979,41539.0
2016-01-28 13:35:00,55.99,56.04,55.91,56.0,40672.0,37.9114,37.9453,37.8573,37.9182,40672.0
2016-01-28 13:40:00,56.0,56.16,55.95,56.07,157580.0,37.9182,38.0265,37.8843,37.9656,157580.0
2016-01-28 13:45:00,56.08,56.12,55.96,56.06,55085.0,37.9724,37.9994,37.8911,37.9588,55085.0
2016-01-28 13:50:00,56.06,56.07,55.9,55.95,51703.0,37.9588,37.9656,37.8505,37.8843,51703.0
2016-01-28 13:55:00,55.95,56.11,55.76,55.76,74963.0,37.8843,37.9927,37.7557,37.7557,74963.0
2016-01-28 14:00:00,55.76,56.09,55.72,56.09,75744.0,37.7557,37.9791,37.7286,37.9791,75744.0
2016-01-28 14:05:00,56.1,56.18,55.96,56.06,71940.0,37.9859,38.0401,37.8911,37.9588,71940.0
2016-01-28 14:10:00,56.07,56.08,55.86,55.86,52416.0,37.9656,37.9724,37.8234,37.8234,52416.0
2016-01-28 14:15:00,55.87,55.94,55.65,55.66,96550.0,37.8302,37.8776,37.6812,37.688,96550.0
2016-01-28 14:20:00,55.65,55.77,55.58,55.64,77897.0,37.6812,37.7625,37.6338,37.6744,77897.0
2016-01-28 14:25:00,55.62,55.73,55.56,55.71,116834.0,37.6609,37.7354,37.6203,37.7218,116834.0
2016-01-28 14:30:00,55.71,55.87,55.69,55.71,62863.0,37.7218,37.8302,37.7083,37.7218,62863.0
2016-01-28 14:35:00,55.71,55.71,55.58,55.63,98873.0,37.7218,37.7218,37.6338,37.6677,98873.0
2016-01-28 14:40:00,55.64,55.67,55.51,55.53,76947.0,37.6744,37.6947,37.5864,37.6,76947.0
2016-01-28 14:45:00,55.53,55.55,55.46,55.53,88921.0,37.6,37.6135,37.5526,37.6,88921.0
2016-01-28 14:50:00,55.54,55.65,55.46,55.49,106826.0,37.6067,37.6812,37.5526,37.5729,106826.0
2016-01-28 14:55:00,55.5,55.68,55.48,55.67,77914.0,37.5796,37.7015,37.5661,37.6947,77914.0
2016-01-28 15:00:00,55.65,55.67,55.47,55.48,132490.0,37.6812,37.6947,37.5593,37.5661,132490.0
2016-01-28 15:05:00,55.49,55.56,55.42,55.49,124313.0,37.5729,37.6203,37.5255,37.5729,124313.0
2016-01-28 15:10:00,55.5,55.8,55.49,55.71,133320.0,37.5796,37.7828,37.5729,37.7218,133320.0
2016-01-28 15:15:00,55.7,55.78,55.66,55.68,114371.0,37.7151,37.7692,37.688,37.7015,114371.0
2016-01-28 15:20:00,55.68,55.8,55.63,55.74,119489.0,37.7015,37.7828,37.6677,37.7421,119489.0
2016-01-28 15:25:00,55.74,55.95,55.71,55.8,126307.0,37.7421,37.8843,37.7218,37.7828,126307.0
2016-01-28 15:30:00,55.8,55.87,55.68,55.72,191903.0,37.7828,37.8302,37.7015,37.7286,191903.0
2016-01-28 15:35:00,55.73,55.82,55.69,55.7,238870.0,37.7354,37.7963,37.7083,37.7151,238870.0
2016-01-28 15:40:00,55.69,55.78,55.53,55.54,237157.0,37.7083,37.7692,37.6,37.6067,237157.0
2016-01-28 15:45:00,55.53,55.93,55.52,55.84,223467.0,37.6,37.8708,37.5932,37.8099,223467.0
2016-01-28 15:50:00,55.85,55.85,55.68,55.73,207560.0,37.8166,37.8166,37.7015,37.7354,207560.0
2016-01-28 15:55:00,55.73,55.95,55.64,55.73,454401.0,37.7354,37.8843,37.6744,37.7354,454401.0
2016-01-29 09:30:00,53.42,54.41,53.42,54.04,615233.0,36.1712,36.8416,36.1712,36.5911,615233.0
2016-01-29 09:35:00,54.04,54.98,54.03,54.3,420959.0,36.5911,37.2275,36.5843,36.7671,420959.0
2016-01-29 09:40:00,54.26,54.46,53.97,54.11,299461.0,36.74,36.8754,36.5437,36.6385,299461.0
2016-01-29 09:45:00,54.12,54.64,54.0,54.59,226913.0,36.6452,36.9973,36.564,36.9635,226913.0
2016-01-29 09:50:00,54.59,54.93,54.56,54.81,205517.0,36.9635,37.1937,36.9432,37.1124,205517.0
2016-01-29 09:55:00,54.82,54.88,53.93,54.23,314209.0,37.1192,37.1598,36.5166,36.7197,314209.0
2016-01-29 10:00:00,54.23,54.47,54.2,54.34,253407.0,36.7197,36.8822,36.6994,36.7942,253407.0
2016-01-29 10:05:00,54.37,54.42,54.07,54.2,248423.0,36.8145,36.8484,36.6114,36.6994,248423.0
2016-01-29 10:10:00,54.2,54.8,54.17,54.74,347952.0,36.6994,37.1057,36.6791,37.065,347952.0
2016-01-29 10:15:00,54.73,55.31,54.66,55.22,301293.0,37.0583,37.451,37.0109,37.39,301293.0
2016-01-29 10:20:00,55.22,55.27,54.35,54.51,245972.0,37.39,37.4239,36.801,36.9093,245972.0
2016-01-29 10:25:00,54.51,54.64,54.27,54.28,161783.0,36.9093,36.9973,36.7468,36.7536,161783.0
2016-01-29 10:30:00,54.26,54.53,54.25,54.37,225138.0,36.74,36.9228,36.7332,36.8145,225138.0
2016-01-29 10:35:00,54.37,54.5,54.11,54.15,204078.0,36.8145,36.9025,36.6385,36.6655,204078.0
2016-01-29 10:40:00,54.15,54.33,53.86,53.94,233683.0,36.6655,36.7874,36.4692,36.5233,233683.0
2016-01-29 10:45:00,53.94,54.1,53.72,54.08,169015.0,36.5233,36.6317,36.3744,36.6181,169015.0
2016-01-29 10:50:00,54.09,54.25,53.88,53.9,113374.0,36.6249,36.7332,36.4827,36.4963,113374.0
2016-01-29 10:55:00,53.89,54.23,53.89,54.08,111791.0,36.4895,36.7197,36.4895,36.6181,111791.0
2016-01-29 11:00:00,54.09,54.19,53.92,54.01,103359.0,36.6249,36.6926,36.5098,36.5707,103359.0
2016-01-29 11:05:00,54.01,54.34,54.01,54.2,101329.0,36.5707,36.7942,36.5707,36.6994,101329.0
2016-01-29 11:10:00,54.21,54.22,54.03,54.1,114328.0,36.7062,36.7129,36.5843,36.6317,114328.0
2016-01-29 11:15:00,54.09,54.11,53.76,53.78,117814.0,36.6249,36.6385,36.4015,36.415,117814.0
2016-01-29 11:20:00,53.78,54.0,53.77,53.96,72923.0,36.415,36.564,36.4082,36.5369,72923.0
2016-01-29 11:25:00,53.97,54.02,53.62,53.62,205982.0,36.5437,36.5775,36.3067,36.3067,205982.0
2016-01-29 11:30:00,53.62,53.82,53.58,53.8,147795.0,36.3067,36.4421,36.2796,36.4285,147795.0
2016-01-29 11:35:00,53.79,53.81,53.55,53.59,160312.0,36.4218,36.4353,36.2593,36.2864,160312.0
2016-01-29 11:40:00,53.59,53.76,53.5,53.52,168467.0,36.2864,36.4015,36.2254,36.239,168467.0
2016-01-29 11:45:00,53.52,53.73,53.46,53.68,159665.0,36.239,36.3812,36.1983,36.3473,159665.0
2016-01-29 11:50:00,53.67,54.06,53.62,53.75,163443.0,36.3405,36.6046,36.3067,36.3947,163443.0
2016-01-29 11:55:00,53.75,53.85,53.54,53.62,126872.0,36.3947,36.4624,36.2525,36.3067,126872.0
2016-01-29 12:00:00,53.62,53.67,53.54,53.62,76223.0,36.3067,36.3405,36.2525,36.3067,76223.0
2016-01-29 12:05:00,53.63,53.87,53.56,53.65,131207.0,36.3134,36.4759,36.266,36.327,131207.0
2016-01-29 12:10:00,53.63,53.73,53.58,53.7,146433.0,36.3134,36.3812,36.2796,36.3608,146433.0
2016-01-29 12:15:00,53.72,54.1,53.61,54.01,126588.0,36.3744,36.6317,36.2999,36.5707,126588.0
2016-01-29 12:20:00,54.01,54.17,53.94,54.13,134314.0,36.5707,36.6791,36.5233,36.652,134314.0
2016-01-29 12:25:00,54.14,54.14,53.86,53.86,83728.0,36.6588,36.6588,36.4692,36.4692,83728.0
2016-01-29 12:30:00,53.87,54.15,53.87,54.02,105105.0,36.4759,36.6655,36.4759,36.5775,105105.0
2016-01-29 12:35:00,54.02,54.23,53.98,54.18,76276.0,36.5775,36.7197,36.5504,36.6859,76276.0
2016-01-29 12:40:00,54.17,54.17,54.03,54.1,53247.0,36.6791,36.6791,36.5843,36.6317,53247.0
2016-01-29 12:45:00,54.11,54.15,54.01,54.02,68374.0,36.6385,36.6655,36.5707,36.5775,68374.0
2016-01-29 12:50:00,54.02,54.11,54.0,54.07,106289.0,36.5775,36.6385,36.564,36.6114,106289.0
2016-01-29 12:55:00,54.08,54.18,54.07,54.15,83328.0,36.6181,36.6859,36.6114,36.6655,83328.0
2016-01-29 13:00:00,54.15,54.24,54.06,54.09,106812.0,36.6655,36.7265,36.6046,36.6249,106812.0
2016-01-29 13:05:00,54.08,54.14,54.04,54.11,93614.0,36.6181,36.6588,36.5911,36.6385,93614.0
2016-01-29 13:10:00,54.11,54.25,54.1,54.13,134612.0,36.6385,36.7332,36.6317,36.652,134612.0
2016-01-29 13:15:00,54.13,54.37,54.1,54.34,101770.0,36.652,36.8145,36.6317,36.7942,101770.0
2016-01-29 13:20:00,54.34,54.35,54.2,54.27,111052.0,36.7942,36.801,36.6994,36.7468,111052.0
2016-01-29 13:25:00,54.27,54.43,54.23,54.39,117763.0,36.7468,36.8551,36.7197,36.828,117763.0
2016-01-29 13:30:00,54.39,54.47,54.0,54.05,143837.0,36.828,36.8822,36.564,36.5978,143837.0
2016-01-29 13:35:00,54.05,54.05,53.96,54.0,110194.0,36.5978,36.5978,36.5369,36.564,110194.0
2016-01-29 13:40:00,54.0,54.07,53.95,54.05,137902.0,36.564,36.6114,36.5301,36.5978,137902.0
2016-01-29 13:45:00,54.05,54.05,53.88,53.93,96934.0,36.5978,36.5978,36.4827,36.5166,96934.0
2016-01-29 13:50:00,53.93,54.03,53.79,54.03,89073.0,36.5166,36.5843,36.4218,36.5843,89073.0
2016-01-29 13:55:00,54.02,54.14,53.96,54.08,73282.0,36.5775,36.6588,36.5369,36.6181,73282.0
2016-01-29 14:00:00,54.08,54.1,53.97,54.0,72378.0,36.6181,36.6317,36.5437,36.564,72378.0
2016-01-29 14:05:00,54.01,54.11,53.97,54.0,102518.0,36.5707,36.6385,36.5437,36.564,102518.0
2016-01-29 14:10:00,54.01,54.08,53.97,54.03,97556.0,36.5707,36.6181,36.5437,36.5843,97556.0
2016-01-29 14:15:00,54.02,54.07,53.95,54.0,100575.0,36.5775,36.6114,36.5301,36.564,100575.0
2016-01-29 14:20:00,53.99,54.1,53.95,53.97,112839.0,36.5572,36.6317,36.5301,36.5437,112839.0
2016-01-29 14:25:00,53.97,54.0,53.94,53.98,123705.0,36.5437,36.564,36.5233,36.5504,123705.0
2016-01-29 14:30:00,53.98,53.98,53.68,53.71,215337.0,36.5504,36.5504,36.3473,36.3676,215337.0
2016-01-29 14:35:00,53.71,53.76,53.5,53.59,188625.0,36.3676,36.4015,36.2254,36.2864,188625.0
2016-01-29 14:40:00,53.59,53.79,53.58,53.64,210374.0,36.2864,36.4218,36.2796,36.3202,210374.0
2016-01-29 14:45:00,53.64,53.66,53.55,53.55,118718.0,36.3202,36.3338,36.2593,36.2593,118718.0
2016-01-29 14:50:00,53.56,53.65,53.55,53.61,106919.0,36.266,36.327,36.2593,36.2999,106919.0
2016-01-29 14:55:00,53.6,53.6,53.45,53.54,108226.0,36.2931,36.2931,36.1916,36.2525,108226.0
2016-01-29 15:00:00,53.54,53.65,53.53,53.55,100047.0,36.2525,36.327,36.2457,36.2593,100047.0
2016-01-29 15:05:00,53.56,53.91,53.54,53.87,146267.0,36.266,36.503,36.2525,36.4759,146267.0
2016-01-29 15:10:00,53.87,54.02,53.79,53.85,158017.0,36.4759,36.5775,36.4218,36.4624,158017.0
2016-01-29 15:15:00,53.85,53.94,53.72,53.92,115837.0,36.4624,36.5233,36.3744,36.5098,115837.0
2016-01-29 15:20:00,53.91,53.97,53.82,53.86,124029.0,36.503,36.5437,36.4421,36.4692,124029.0
2016-01-29 15:25:00,53.87,54.16,53.87,54.08,193515.0,36.4759,36.6723,36.4759,36.6181,193515.0
2016-01-29 15:30:00,54.09,54.13,53.96,54.01,140294.0,36.6249,36.652,36.5369,36.5707,140294.0
2016-01-29 15:35:00,54.01,54.19,54.0,54.13,309770.0,36.5707,36.6926,36.564,36.652,309770.0
2016-01-29 15:40:00,54.13,54.41,54.1,54.33,320954.0,36.652,36.8416,36.6317,36.7874,320954.0
2016-01-29 15:45:00,54.35,54.37,54.1,54.14,289653.0,36.801,36.8145,36.6317,36.6588,289653.0
2016-01-29 15:50:00,54.14,54.66,54.13,54.3,537940.0,36.6588,37.0109,36.652,36.7671,537940.0
2016-01-29 15:55:00,54.3,54.62,54.19,54.56,716513.0,36.7671,36.9838,36.6926,36.9432,716513.0
2016-02-01 09:30:00,54.16,54.19,53.56,53.82,315963.0,36.6723,36.6926,36.266,36.4421,315963.0
2016-02-01 09:35:00,53.79,54.19,53.79,54.16,156130.0,36.4218,36.6926,36.4218,36.6723,156130.0
2016-02-01 09:40:00,54.16,54.36,53.99,54.11,107652.0,36.6723,36.8077,36.5572,36.6385,107652.0
2016-02-01 09:45:00,54.12,54.12,53.85,53.9,76616.0,36.6452,36.6452,36.4624,36.4963,76616.0
2016-02-01 09:50:00,53.91,53.94,53.21,53.49,207788.0,36.503,36.5233,36.0291,36.2186,207788.0
2016-02-01 09:55:00,53.48,53.51,53.12,53.14,167852.0,36.2119,36.2322,35.9681,35.9817,167852.0
2016-02-01 10:00:00,53.16,53.19,52.56,52.56,236866.0,35.9952,36.0155,35.5889,35.5889,236866.0
2016-02-01 10:05:00,52.57,52.86,52.51,52.84,262044.0,35.5957,35.7921,35.5551,35.7785,262044.0
2016-02-01 10:10:00,52.83,53.35,52.75,53.2,227918.0,35.7718,36.1238,35.7176,36.0223,227918.0
2016-02-01 10:15:00,53.19,53.2,52.78,53.12,164037.0,36.0155,36.0223,35.7379,35.9681,164037.0
2016-02-01 10:20:00,53.1,53.22,52.95,52.96,103235.0,35.9546,36.0358,35.853,35.8598,103235.0
2016-02-01 10:25:00,52.97,53.1,52.89,52.94,125949.0,35.8665,35.9546,35.8124,35.8462,125949.0
2016-02-01 10:30:00,52.94,53.02,52.84,52.85,124379.0,35.8462,35.9004,35.7785,35.7853,124379.0
2016-02-01 10:35:00,52.85,52.98,52.79,52.79,95764.0,35.7853,35.8733,35.7447,35.7447,95764.0
2016-02-01 10:40:00,52.79,53.05,52.73,52.99,154193.0,35.7447,35.9207,35.704,35.8801,154193.0
2016-02-01 10:45:00,53.01,53.01,52.88,52.94,84597.0,35.8936,35.8936,35.8056,35.8462,84597.0
2016-02-01 10:50:00,52.95,52.97,52.85,52.9,155102.0,35.853,35.8665,35.7853,35.8191,155102.0
2016-02-01 10:55:00,52.9,52.95,52.82,52.84,82217.0,35.8191,35.853,35.765,35.7785,82217.0
2016-02-01 11:00:00,52.84,52.94,52.84,52.93,88185.0,35.7785,35.8462,35.7785,35.8395,88185.0
2016-02-01 11:05:00,52.93,52.94,52.85,52.87,217851.0,35.8395,35.8462,35.7853,35.7988,217851.0
2016-02-01 11:10:00,52.88,53.15,52.82,53.05,122486.0,35.8056,35.9884,35.765,35.9207,122486.0
2016-02-01 11:15:00,53.05,53.12,53.01,53.03,124033.0,35.9207,35.9681,35.8936,35.9072,124033.0
2016-02-01 11:20:00,53.02,53.02,52.86,52.93,96596.0,35.9004,35.9004,35.7921,35.8395,96596.0
2016-02-01 11:25:00,52.92,53.13,52.91,53.12,91144.0,35.8327,35.9749,35.8259,35.9681,91144.0
2016-02-01 11:30:00,53.13,53.18,53.0,53.13,96673.0,35.9749,36.0087,35.8869,35.9749,96673.0
2016-02-01 11:35:00,53.13,53.22,53.12,53.22,97390.0,35.9749,36.0358,35.9681,36.0358,97390.0
2016-02-01 11:40:00,53.21,53.31,53.17,53.26,113256.0,36.0291,36.0968,36.002,36.0629,113256.0
2016-02-01 11:45:00,53.27,53.33,53.16,53.17,92373.0,36.0697,36.1103,35.9952,36.002,92373.0
2016-02-01 11:50:00,53.18,53.26,53.13,53.23,88055.0,36.0087,36.0629,35.9749,36.0426,88055.0
2016-02-01 11:55:00,53.22,53.23,53.15,53.21,74658.0,36.0358,36.0426,35.9884,36.0291,74658.0
2016-02-01 12:00:00,53.22,53.26,53.15,53.17,82697.0,36.0358,36.0629,35.9884,36.002,82697.0
2016-02-01 12:05:00,53.18,53.19,53.0,53.05,77896.0,36.0087,36.0155,35.8869,35.9207,77896.0
2016-02-01 12:10:00,53.05,53.09,53.0,53.09,56529.0,35.9207,35.9478,35.8869,35.9478,56529.0
2016-02-01 12:15:00,53.09,53.18,53.04,53.15,60273.0,35.9478,36.0087,35.9139,35.9884,60273.0
2016-02-01 12:20:00,53.15,53.18,53.07,53.11,69500.0,35.9884,36.0087,35.9343,35.9613,69500.0
2016-02-01 12:25:00,53.12,53.12,53.02,53.09,55055.0,35.9681,35.9681,35.9004,35.9478,55055.0
2016-02-01 12:30:00,53.1,53.14,53.06,53.1,125538.0,35.9546,35.9817,35.9275,35.9546,125538.0
2016-02-01 12:35:00,53.1,53.12,52.96,52.99,70606.0,35.9546,35.9681,35.8598,35.8801,70606.0
2016-02-01 12:40:00,53.0,53.04,52.96,53.04,63713.0,35.8869,35.9139,35.8598,35.9139,63713.0
2016-02-01 12:45:00,53.04,53.08,52.97,53.01,82999.0,35.9139,35.941,35.8665,35.8936,82999.0
2016-02-01 12:50:00,53.02,53.05,52.96,53.0,77100.0,35.9004,35.9207,35.8598,35.8869,77100.0
2016-02-01 12:55:00,53.0,53.04,52.97,52.99,89004.0,35.8869,35.9139,35.8665,35.8801,89004.0
2016-02-01 13:00:00,53.0,53.26,52.94,53.24,84509.0,35.8869,36.0629,35.8462,36.0494,84509.0
2016-02-01 13:05:00,53.23,53.23,53.05,53.21,68474.0,36.0426,36.0426,35.9207,36.0291,68474.0
2016-02-01 13:10:00,53.21,53.3,53.18,53.29,114884.0,36.0291,36.09,36.0087,36.0832,114884.0
2016-02-01 13:15:00,53.3,53.3,53.15,53.25,102700.0,36.09,36.09,35.9884,36.0561,102700.0
2016-02-01 13:20:00,53.25,53.32,53.18,53.32,79637.0,36.0561,36.1035,36.0087,36.1035,79637.0
2016-02-01 13:25:00,53.32,53.58,53.32,53.55,232278.0,36.1035,36.2796,36.1035,36.2593,232278.0
2016-02-01 13:30:00,53.56,53.58,53.46,53.47,71900.0,36.266,36.2796,36.1983,36.2051,71900.0
2016-02-01 13:35:00,53.48,53.52,53.44,53.45,65004.0,36.2119,36.239,36.1848,36.1916,65004.0
2016-02-01 13:40:00,53.44,53.52,53.4,53.44,82596.0,36.1848,36.239,36.1577,36.1848,82596.0
2016-02-01 13:45:00,53.44,53.52,53.42,53.52,59431.0,36.1848,36.239,36.1712,36.239,59431.0
2016-02-01 13:50:00,53.52,53.61,53.45,53.61,70304.0,36.239,36.2999,36.1916,36.2999,70304.0
2016-02-01 13:55:00,53.6,53.65,53.57,53.64,78573.0,36.2931,36.327,36.2728,36.3202,78573.0
2016-02-01 14:00:00,53.63,53.79,53.62,53.73,119179.0,36.3134,36.4218,36.3067,36.3812,119179.0
2016-02-01 14:05:00,53.74,53.75,53.62,53.63,61494.0,36.3879,36.3947,36.3067,36.3134,61494.0
2016-02-01 14:10:00,53.63,53.7,53.59,53.63,58157.0,36.3134,36.3608,36.2864,36.3134,58157.0
2016-02-01 14:15:00,53.63,53.73,53.58,53.68,61095.0,36.3134,36.3812,36.2796,36.3473,61095.0
2016-02-01 14:20:00,53.69,53.75,53.62,53.72,63786.0,36.3541,36.3947,36.3067,36.3744,63786.0
2016-02-01 14:25:00,53.72,53.82,53.69,53.81,77115.0,36.3744,36.4421,36.3541,36.4353,77115.0
2016-02-01 14:30:00,53.81,53.82,53.73,53.78,83327.0,36.4353,36.4421,36.3812,36.415,83327.0
2016-02-01 14:35:00,53.78,53.93,53.76,53.92,99608.0,36.415,36.5166,36.4015,36.5098,99608.0
2016-02-01 14:40:00,53.91,54.01,53.9,53.95,120959.0,36.503,36.5707,36.4963,36.5301,120959.0
2016-02-01 14:45:00,53.94,53.96,53.75,53.79,98569.0,36.5233,36.5369,36.3947,36.4218,98569.0
2016-02-01 14:50:00,53.79,53.81,53.74,53.79,79190.0,36.4218,36.4353,36.3879,36.4218,79190.0
2016-02-01 14:55:00,53.79,54.23,53.78,54.11,375052.0,36.4218,36.7197,36.415,36.6385,375052.0
2016-02-01 15:00:00,54.11,54.32,54.1,54.3,148536.0,36.6385,36.7806,36.6317,36.7671,148536.0
2016-02-01 15:05:00,54.3,54.39,54.18,54.27,237147.0,36.7671,36.828,36.6859,36.7468,237147.0
2016-02-01 15:10:00,54.28,54.75,54.28,54.68,284388.0,36.7536,37.0718,36.7536,37.0244,284388.0
2016-02-01 15:15:00,54.7,54.88,54.69,54.85,231828.0,37.0379,37.1598,37.0312,37.1395,231828.0
2016-02-01 15:20:00,54.86,54.88,54.74,54.82,249117.0,37.1463,37.1598,37.065,37.1192,249117.0
2016-02-01 15:25:00,54.82,54.85,54.77,54.79,126699.0,37.1192,37.1395,37.0853,37.0989,126699.0
2016-02-01 15:30:00,54.78,54.79,54.6,54.68,151405.0,37.0921,37.0989,36.9702,37.0244,151405.0
2016-02-01 15:35:00,54.69,54.86,54.64,54.64,126263.0,37.0312,37.1463,36.9973,36.9973,126263.0
2016-02-01 15:40:00,54.64,54.85,54.63,54.81,131576.0,36.9973,37.1395,36.9906,37.1124,131576.0
2016-02-01 15:45:00,54.82,54.85,54.62,54.62,157652.0,37.1192,37.1395,36.9838,36.9838,157652.0
2016-02-01 15:50:00,54.61,54.64,54.33,54.33,295986.0,36.977,36.9973,36.7874,36.7874,295986.0
2016-02-01 15:55:00,54.34,54.47,54.33,54.37,430450.0,36.7942,36.8822,36.7874,36.8145,430450.0
2016-02-02 09:30:00,53.64,53.83,53.32,53.53,206249.0,36.3202,36.4489,36.1035,36.2457,206249.0
2016-02-02 09:35:00,53.53,53.69,53.46,53.55,94680.0,36.2457,36.3541,36.1983,36.2593,94680.0
2016-02-02 09:40:00,53.55,53.67,53.48,53.65,319902.0,36.2593,36.3405,36.2119,36.327,319902.0
2016-02-02 09:45:00,53.64,53.96,53.64,53.84,74483.0,36.3202,36.5369,36.3202,36.4556,74483.0
2016-02-02 09:50:00,53.83,53.99,53.72,53.94,76792.0,36.4489,36.5572,36.3744,36.5233,76792.0
2016-02-02 09:55:00,53.91,54.25,53.87,54.25,122274.0,36.503,36.7332,36.4759,36.7332,122274.0
2016-02-02 10:00:00,54.24,54.5,54.22,54.5,107991.0,36.7265,36.9025,36.7129,36.9025,107991.0
2016-02-02 10:05:00,54.51,54.78,54.47,54.71,148709.0,36.9093,37.0921,36.8822,37.0447,148709.0
2016-02-02 10:10:00,54.7,54.71,54.16,54.25,120390.0,37.0379,37.0447,36.6723,36.7332,120390.0
2016-02-02 10:15:00,54.25,54.41,54.19,54.23,55125.0,36.7332,36.8416,36.6926,36.7197,55125.0
2016-02-02 10:20:00,54.23,54.23,53.99,54.09,80827.0,36.7197,36.7197,36.5572,36.6249,80827.0
2016-02-02 10:25:00,54.08,54.26,54.01,54.21,63585.0,36.6181,36.74,36.5707,36.7062,63585.0
2016-02-02 10:30:00,54.22,54.46,54.18,54.34,83514.0,36.7129,36.8754,36.6859,36.7942,83514.0
2016-02-02 10:35:00,54.33,54.52,54.22,54.49,48397.0,36.7874,36.9161,36.7129,36.8958,48397.0
2016-02-02 10:40:00,54.49,54.56,54.39,54.55,54501.0,36.8958,36.9432,36.828,36.9364,54501.0
2016-02-02 10:45:00,54.54,54.56,54.34,54.35,42455.0,36.9296,36.9432,36.7942,36.801,42455.0
2016-02-02 10:50:00,54.38,54.4,54.22,54.28,46129.0,36.8213,36.8348,36.7129,36.7536,46129.0
2016-02-02 10:55:00,54.28,54.34,54.1,54.12,55185.0,36.7536,36.7942,36.6317,36.6452,55185.0
2016-02-02 11:00:00,54.13,54.28,54.08,54.17,79464.0,36.652,36.7536,36.6181,36.6791,79464.0
2016-02-02 11:05:00,54.18,54.48,54.18,54.42,109551.0,36.6859,36.889,36.6859,36.8484,109551.0
2016-02-02 11:10:00,54.4,54.51,54.36,54.49,110362.0,36.8348,36.9093,36.8077,36.8958,110362.0
2016-02-02 11:15:00,54.48,54.51,54.41,54.45,108568.0,36.889,36.9093,36.8416,36.8687,108568.0
2016-02-02 11:20:00,54.44,54.51,54.4,54.47,91387.0,36.8619,36.9093,36.8348,36.8822,91387.0
2016-02-02 11:25:00,54.48,54.7,54.44,54.63,116874.0,36.889,37.0379,36.8619,36.9906,116874.0
2016-02-02 11:30:00,54.64,54.71,54.55,54.56,101692.0,36.9973,37.0447,36.9364,36.9432,101692.0
2016-02-02 11:35:00,54.57,54.58,54.36,54.52,62584.0,36.9499,36.9567,36.8077,36.9161,62584.0
2016-02-02 11:40:00,54.51,54.52,54.3,54.33,58966.0,36.9093,36.9161,36.7671,36.7874,58966.0
2016-02-02 11:45:00,54.35,54.4,54.25,54.38,57241.0,36.801,36.8348,36.7332,36.8213,57241.0
2016-02-02 11:50:00,54.37,54.38,54.28,54.32,81879.0,36.8145,36.8213,36.7536,36.7806,81879.0
2016-02-02 11:55:00,54.32,54.38,54.12,54.12,73222.0,36.7806,36.8213,36.6452,36.6452,73222.0
2016-02-02 12:00:00,54.12,54.2,53.96,53.96,57260.0,36.6452,36.6994,36.5369,36.5369,57260.0
2016-02-02 12:05:00,53.95,54.02,53.83,53.88,52113.0,36.5301,36.5775,36.4489,36.4827,52113.0
2016-02-02 12:10:00,53.87,53.91,53.79,53.9,61494.0,36.4759,36.503,36.4218,36.4963,61494.0
2016-02-02 12:15:00,53.9,54.14,53.84,54.06,76646.0,36.4963,36.6588,36.4556,36.6046,76646.0
2016-02-02 12:20:00,54.07,54.25,54.04,54.2,43073.0,36.6114,36.7332,36.5911,36.6994,43073.0
2016-02-02 12:25:00,54.2,54.2,54.02,54.12,32579.0,36.6994,36.6994,36.5775,36.6452,32579.0
2016-02-02 12:30:00,54.11,54.15,54.02,54.05,69995.0,36.6385,36.6655,36.5775,36.5978,69995.0
2016-02-02 12:35:00,54.05,54.2,53.98,54.2,51839.0,36.5978,36.6994,36.5504,36.6994,51839.0
2016-02-02 12:40:00,54.19,54.23,54.15,54.17,43003.0,36.6926,36.7197,36.6655,36.6791,43003.0
2016-02-02 12:45:00,54.18,54.24,54.11,54.12,45320.0,36.6859,36.7265,36.6385,36.6452,45320.0
2016-02-02 12:50:00,54.12,54.21,54.1,54.18,35695.0,36.6452,36.7062,36.6317,36.6859,35695.0
2016-02-02 12:55:00,54.18,54.24,54.08,54.23,58748.0,36.6859,36.7265,36.6181,36.7197,58748.0
2016-02-02 13:00:00,54.22,54.22,54.05,54.1,70497.0,36.7129,36.7129,36.5978,36.6317,70497.0
2016-02-02 13:05:00,54.1,54.17,54.06,54.08,42980.0,36.6317,36.6791,36.6046,36.6181,42980.0
2016-02-02 13:10:00,54.08,54.23,54.08,54.12,57481.0,36.6181,36.7197,36.6181,36.6452,57481.0
2016-02-02 13:15:00,54.14,54.14,53.98,54.13,50924.0,36.6588,36.6588,36.5504,36.652,50924.0
2016-02-02 13:20:00,54.14,54.14,54.0,54.07,43847.0,36.6588,36.6588,36.564,36.6114,43847.0
2016-02-02 13:25:00,54.07,54.32,54.07,54.3,47591.0,36.6114,36.7806,36.6114,36.7671,47591.0
2016-02-02 13:30:00,54.3,54.32,54.19,54.27,50807.0,36.7671,36.7806,36.6926,36.7468,50807.0
2016-02-02 13:35:00,54.27,54.27,54.07,54.08,49196.0,36.7468,36.7468,36.6114,36.6181,49196.0
2016-02-02 13:40:00,54.08,54.13,54.02,54.13,30217.0,36.6181,36.652,36.5775,36.652,30217.0
2016-02-02 13:45:00,54.13,54.15,53.98,54.06,44630.0,36.652,36.6655,36.5504,36.6046,44630.0
2016-02-02 13:50:00,54.06,54.08,53.97,54.02,43612.0,36.6046,36.6181,36.5437,36.5775,43612.0
2016-02-02 13:55:00,54.03,54.06,53.95,54.01,58063.0,36.5843,36.6046,36.5301,36.5707,58063.0
2016-02-02 14:00:00,54.01,54.07,53.95,54.0,73578.0,36.5707,36.6114,36.5301,36.564,73578.0
2016-02-02 14:05:00,54.0,54.05,53.95,53.99,55235.0,36.564,36.5978,36.5301,36.5572,55235.0
2016-02-02 14:10:00,54.0,54.05,53.9,54.03,60564.0,36.564,36.5978,36.4963,36.5843,60564.0
2016-02-02 14:15:00,54.04,54.09,53.96,53.97,57135.0,36.5911,36.6249,36.5369,36.5437,57135.0
2016-02-02 14:20:00,53.97,54.02,53.84,53.85,46358.0,36.5437,36.5775,36.4556,36.4624,46358.0
2016-02-02 14:25:00,53.84,53.89,53.77,53.8,54579.0,36.4556,36.4895,36.4082,36.4285,54579.0
2016-02-02 14:30:00,53.81,54.0,53.81,54.0,49814.0,36.4353,36.564,36.4353,36.564,49814.0
2016-02-02 14:35:00,53.99,54.03,53.94,53.99,40172.0,36.5572,36.5843,36.5233,36.5572,40172.0
2016-02-02 14:40:00,53.98,54.01,53.93,53.98,33359.0,36.5504,36.5707,36.5166,36.5504,33359.0
2016-02-02 14:45:00,53.97,54.01,53.91,54.01,39170.0,36.5437,36.5707,36.503,36.5707,39170.0
2016-02-02 14:50:00,54.0,54.08,53.98,54.02,116306.0,36.564,36.6181,36.5504,36.5775,116306.0
2016-02-02 14:55:00,54.01,54.13,54.0,54.02,72704.0,36.5707,36.652,36.564,36.5775,72704.0
2016-02-02 15:00:00,54.01,54.05,53.85,53.92,53769.0,36.5707,36.5978,36.4624,36.5098,53769.0
2016-02-02 15:05:00,53.92,53.95,53.78,53.78,70375.0,36.5098,36.5301,36.415,36.415,70375.0
2016-02-02 15:10:00,53.79,53.86,53.72,53.83,98485.0,36.4218,36.4692,36.3744,36.4489,98485.0
2016-02-02 15:15:00,53.83,54.07,53.82,54.06,141127.0,36.4489,36.6114,36.4421,36.6046,141127.0
2016-02-02 15:20:00,54.06,54.07,53.87,53.95,119939.0,36.6046,36.6114,36.4759,36.5301,119939.0
2016-02-02 15:25:00,53.95,54.14,53.91,54.11,114574.0,36.5301,36.6588,36.503,36.6385,114574.0
2016-02-02 15:30:00,54.11,54.21,54.06,54.09,103271.0,36.6385,36.7062,36.6046,36.6249,103271.0
2016-02-02 15:35:00,54.08,54.19,54.03,54.09,151607.0,36.6181,36.6926,36.5843,36.6249,151607.0
2016-02-02 15:40:00,54.1,54.14,54.0,54.04,113811.0,36.6317,36.6588,36.564,36.5911,113811.0
2016-02-02 15:45:00,54.02,54.07,53.95,54.03,131565.0,36.5775,36.6114,36.5301,36.5843,131565.0
2016-02-02 15:50:00,54.03,54.06,53.93,54.04,170089.0,36.5843,36.6046,36.5166,36.5911,170089.0
2016-02-02 15:55:00,54.03,54.05,53.9,53.95,262464.0,36.5843,36.5978,36.4963,36.5301,262464.0
2016-02-03 09:30:00,54.53,54.89,54.49,54.73,224007.0,36.9228,37.1666,36.8958,37.0583,224007.0
2016-02-03 09:35:00,54.73,54.84,54.69,54.72,246065.0,37.0583,37.1327,37.0312,37.0515,246065.0
2016-02-03 09:40:00,54.73,56.1,54.72,55.51,658093.0,37.0583,37.9859,37.0515,37.5864,658093.0
2016-02-03 09:45:00,55.49,55.5,55.16,55.36,279199.0,37.5729,37.5796,37.3494,37.4848,279199.0
2016-02-03 09:50:00,55.35,55.54,55.17,55.53,487318.0,37.4781,37.6067,37.3562,37.6,487318.0
2016-02-03 09:55:00,55.5,55.52,55.26,55.31,166272.0,37.5796,37.5932,37.4171,37.451,166272.0
2016-02-03 10:00:00,55.27,55.27,54.52,54.68,204315.0,37.4239,37.4239,36.9161,37.0244,204315.0
2016-02-03 10:05:00,54.68,55.0,54.32,54.52,169083.0,37.0244,37.2411,36.7806,36.9161,169083.0
2016-02-03 10:10:00,54.54,54.59,54.05,54.18,107216.0,36.9296,36.9635,36.5978,36.6859,107216.0
2016-02-03 10:15:00,54.19,54.82,54.15,54.82,215891.0,36.6926,37.1192,36.6655,37.1192,215891.0
2016-02-03 10:20:00,54.83,54.85,54.34,54.56,123707.0,37.126,37.1395,36.7942,36.9432,123707.0
2016-02-03 10:25:00,54.56,54.8,54.51,54.54,126864.0,36.9432,37.1057,36.9093,36.9296,126864.0
2016-02-03 10:30:00,54.54,54.58,54.24,54.37,91256.0,36.9296,36.9567,36.7265,36.8145,91256.0
2016-02-03 10:35:00,54.38,54.62,54.29,54.51,167596.0,36.8213,36.9838,36.7603,36.9093,167596.0
2016-02-03 10:40:00,54.52,54.57,54.32,54.54,159126.0,36.9161,36.9499,36.7806,36.9296,159126.0
2016-02-03 10:45:00,54.55,54.95,54.54,54.88,161937.0,36.9364,37.2072,36.9296,37.1598,161937.0
2016-02-03 10:50:00,54.88,55.0,54.83,54.99,148615.0,37.1598,37.2411,37.126,37.2343,148615.0
2016-02-03 10:55:00,54.99,55.67,54.99,55.57,435544.0,37.2343,37.6947,37.2343,37.627,435544.0
2016-02-03 11:00:00,55.57,55.67,55.18,55.2,342338.0,37.627,37.6947,37.363,37.3765,342338.0
2016-02-03 11:05:00,55.18,55.21,54.71,54.79,88828.0,37.363,37.3833,37.0447,37.0989,88828.0
2016-02-03 11:10:00,54.81,54.86,54.6,54.82,70539.0,37.1124,37.1463,36.9702,37.1192,70539.0
2016-02-03 11:15:00,54.83,55.33,54.83,55.22,116541.0,37.126,37.4645,37.126,37.39,116541.0
2016-02-03 11:20:00,55.24,55.41,55.12,55.12,98836.0,37.4036,37.5187,37.3223,37.3223,98836.0
2016-02-03 11:25:00,55.14,55.25,55.03,55.14,68124.0,37.3359,37.4104,37.2614,37.3359,68124.0
2016-02-03 11:30:00,55.14,55.17,54.97,54.99,69292.0,37.3359,37.3562,37.2208,37.2343,69292.0
2016-02-03 11:35:00,54.99,55.18,54.88,55.06,65884.0,37.2343,37.363,37.1598,37.2817,65884.0
2016-02-03 11:40:00,55.05,55.21,55.01,55.16,103588.0,37.2749,37.3833,37.2479,37.3494,103588.0
2016-02-03 11:45:00,55.17,55.55,55.16,55.37,187453.0,37.3562,37.6135,37.3494,37.4916,187453.0
2016-02-03 11:50:00,55.37,55.47,55.31,55.37,296421.0,37.4916,37.5593,37.451,37.4916,296421.0
2016-02-03 11:55:00,55.38,55.4,55.29,55.34,69493.0,37.4984,37.5119,37.4374,37.4713,69493.0
2016-02-03 12:00:00,55.34,55.69,55.34,55.64,153592.0,37.4713,37.7083,37.4713,37.6744,153592.0
2016-02-03 12:05:00,55.64,55.64,55.21,55.35,94458.0,37.6744,37.6744,37.3833,37.4781,94458.0
2016-02-03 12:10:00,55.35,55.36,55.04,55.12,163482.0,37.4781,37.4848,37.2682,37.3223,163482.0
2016-02-03 12:15:00,55.11,55.18,54.96,54.98,94273.0,37.3156,37.363,37.214,37.2275,94273.0
2016-02-03 12:20:00,54.97,55.07,54.96,55.02,52646.0,37.2208,37.2885,37.214,37.2546,52646.0
2016-02-03 12:25:00,55.03,55.07,54.82,54.98,87877.0,37.2614,37.2885,37.1192,37.2275,87877.0
2016-02-03 12:30:00,54.98,54.98,54.78,54.83,115303.0,37.2275,37.2275,37.0921,37.126,115303.0
2016-02-03 12:35:00,54.84,54.91,54.81,54.82,177051.0,37.1327,37.1801,37.1124,37.1192,177051.0
2016-02-03 12:40:00,54.83,54.98,54.8,54.82,96698.0,37.126,37.2275,37.1057,37.1192,96698.0
2016-02-03 12:45:00,54.83,54.99,54.81,54.98,57046.0,37.126,37.2343,37.1124,37.2275,57046.0
2016-02-03 12:50:00,54.99,55.12,54.88,55.03,71557.0,37.2343,37.3223,37.1598,37.2614,71557.0
2016-02-03 12:55:00,55.03,55.11,54.97,55.01,42174.0,37.2614,37.3156,37.2208,37.2479,42174.0
2016-02-03 13:00:00,55.01,55.37,55.01,55.28,220038.0,37.2479,37.4916,37.2479,37.4307,220038.0
2016-02-03 13:05:00,55.27,55.37,55.25,55.29,127444.0,37.4239,37.4916,37.4104,37.4374,127444.0
2016-02-03 13:10:00,55.29,55.37,55.11,55.24,75954.0,37.4374,37.4916,37.3156,37.4036,75954.0
2016-02-03 13:15:00,55.24,55.33,55.2,55.27,43562.0,37.4036,37.4645,37.3765,37.4239,43562.0
2016-02-03 13:20:00,55.27,55.35,55.17,55.29,82169.0,37.4239,37.4781,37.3562,37.4374,82169.0
2016-02-03 13:25:00,55.28,55.36,55.19,55.24,72009.0,37.4307,37.4848,37.3697,37.4036,72009.0
2016-02-03 13:30:00,55.25,55.3,55.13,55.13,163023.0,37.4104,37.4442,37.3291,37.3291,163023.0
2016-02-03 13:35:00,55.12,55.16,54.95,54.95,74501.0,37.3223,37.3494,37.2072,37.2072,74501.0
2016-02-03 13:40:00,54.94,55.04,54.89,55.04,51132.0,37.2005,37.2682,37.1666,37.2682,51132.0
2016-02-03 13:45:00,55.03,55.07,54.96,54.99,52797.0,37.2614,37.2885,37.214,37.2343,52797.0
2016-02-03 13:50:00,54.99,55.07,54.95,54.98,63952.0,37.2343,37.2885,37.2072,37.2275,63952.0
2016-02-03 13:55:00,54.97,55.08,54.94,55.0,109813.0,37.2208,37.2953,37.2005,37.2411,109813.0
2016-02-03 14:00:00,55.0,55.26,54.99,55.26,144181.0,37.2411,37.4171,37.2343,37.4171,144181.0
2016-02-03 14:05:00,55.26,55.6,55.25,55.51,181423.0,37.4171,37.6473,37.4104,37.5864,181423.0
2016-02-03 14:10:00,55.5,55.63,55.46,55.58,166016.0,37.5796,37.6677,37.5526,37.6338,166016.0
2016-02-03 14:15:00,55.58,55.74,55.51,55.72,185385.0,37.6338,37.7421,37.5864,37.7286,185385.0
2016-02-03 14:20:00,55.71,56.17,55.71,56.16,195593.0,37.7218,38.0333,37.7218,38.0265,195593.0
2016-02-03 14:25:00,56.2,56.52,56.16,56.43,253702.0,38.0536,38.2703,38.0265,38.2094,253702.0
2016-02-03 14:30:00,56.41,56.59,56.4,56.48,292913.0,38.1958,38.3177,38.189,38.2432,292913.0
2016-02-03 14:35:00,56.48,56.74,56.39,56.48,387295.0,38.2432,38.4193,38.1823,38.2432,387295.0
2016-02-03 14:40:00,56.48,56.92,56.46,56.91,240601.0,38.2432,38.5411,38.2297,38.5344,240601.0
2016-02-03 14:45:00,56.91,57.12,56.88,57.06,278782.0,38.5344,38.6766,38.5141,38.6359,278782.0
2016-02-03 14:50:00,57.06,57.18,56.68,56.76,247658.0,38.6359,38.7172,38.3786,38.4328,247658.0
2016-02-03 14:55:00,56.76,56.92,56.64,56.68,353117.0,38.4328,38.5411,38.3515,38.3786,353117.0
2016-02-03 15:00:00,56.68,56.74,56.53,56.6,216720.0,38.3786,38.4193,38.2771,38.3245,216720.0
2016-02-03 15:05:00,56.61,56.85,56.46,56.79,194702.0,38.3312,38.4937,38.2297,38.4531,194702.0
2016-02-03 15:10:00,56.78,56.95,56.76,56.84,165842.0,38.4463,38.5614,38.4328,38.487,165842.0
2016-02-03 15:15:00,56.84,56.85,56.69,56.82,160176.0,38.487,38.4937,38.3854,38.4734,160176.0
2016-02-03 15:20:00,56.82,56.87,56.64,56.69,204735.0,38.4734,38.5073,38.3515,38.3854,204735.0
2016-02-03 15:25:00,56.68,56.84,56.55,56.63,162606.0,38.3786,38.487,38.2906,38.3448,162606.0
2016-02-03 15:30:00,56.63,56.81,56.56,56.61,200779.0,38.3448,38.4667,38.2974,38.3312,200779.0
2016-02-03 15:35:00,56.62,56.68,56.32,56.37,183494.0,38.338,38.3786,38.1349,38.1687,183494.0
2016-02-03 15:40:00,56.37,56.72,56.24,56.7,302138.0,38.1687,38.4057,38.0807,38.3922,302138.0
2016-02-03 15:45:00,56.69,56.81,56.56,56.75,343091.0,38.3854,38.4667,38.2974,38.426,343091.0
2016-02-03 15:50:00,56.75,56.83,56.64,56.68,401724.0,38.426,38.4802,38.3515,38.3786,401724.0
2016-02-03 15:55:00,56.67,56.88,56.61,56.88,713229.0,38.3719,38.5141,38.3312,38.5141,713229.0
2016-02-04 09:30:00,56.74,56.96,56.17,56.55,254989.0,38.4193,38.5682,38.0333,38.2906,254989.0
2016-02-04 09:35:00,56.58,56.67,56.0,56.22,120692.0,38.3109,38.3719,37.9182,38.0672,120692.0
2016-02-04 09:40:00,56.21,56.32,55.94,55.96,70615.0,38.0604,38.1349,37.8776,37.8911,70615.0
2016-02-04 09:45:00,55.92,56.07,55.81,56.03,93406.0,37.864,37.9656,37.7895,37.9385,93406.0
2016-02-04 09:50:00,56.02,56.24,55.96,56.09,49023.0,37.9317,38.0807,37.8911,37.9791,49023.0
2016-02-04 09:55:00,56.08,56.28,55.99,56.26,158689.0,37.9724,38.1078,37.9114,38.0942,158689.0
2016-02-04 10:00:00,56.29,56.44,55.79,55.79,114015.0,38.1146,38.2161,37.776,37.776,114015.0
2016-02-04 10:05:00,55.8,56.52,55.8,56.51,93732.0,37.7828,38.2703,37.7828,38.2635,93732.0
2016-02-04 10:10:00,56.57,56.94,56.48,56.91,193330.0,38.3041,38.5547,38.2432,38.5344,193330.0
2016-02-04 10:15:00,56.91,57.03,56.87,57.01,147650.0,38.5344,38.6156,38.5073,38.6021,147650.0
2016-02-04 10:20:00,56.99,57.14,56.89,56.99,115653.0,38.5885,38.6901,38.5208,38.5885,115653.0
2016-02-04 10:25:00,56.99,57.24,56.97,57.22,131249.0,38.5885,38.7578,38.575,38.7443,131249.0
2016-02-04 10:30:00,57.23,57.31,57.05,57.24,138227.0,38.751,38.8052,38.6292,38.7578,138227.0
2016-02-04 10:35:00,57.23,57.3,57.1,57.2,147485.0,38.751,38.7984,38.663,38.7307,147485.0
2016-02-04 10:40:00,57.19,57.23,56.96,57.0,121130.0,38.724,38.751,38.5682,38.5953,121130.0
2016-02-04 10:45:00,56.98,57.0,56.82,56.93,361458.0,38.5818,38.5953,38.4734,38.5479,361458.0
2016-02-04 10:50:00,56.92,57.01,56.89,57.0,113398.0,38.5411,38.6021,38.5208,38.5953,113398.0
2016-02-04 10:55:00,57.0,57.02,56.85,56.88,142274.0,38.5953,38.6088,38.4937,38.5141,142274.0
2016-02-04 11:00:00,56.87,56.88,56.4,56.42,109964.0,38.5073,38.5141,38.189,38.2026,109964.0
2016-02-04 11:05:00,56.41,56.42,56.23,56.25,72349.0,38.1958,38.2026,38.0739,38.0875,72349.0
2016-02-04 11:10:00,56.24,56.34,56.09,56.14,72640.0,38.0807,38.1484,37.9791,38.013,72640.0
2016-02-04 11:15:00,56.1,56.24,56.05,56.06,81458.0,37.9859,38.0807,37.952,37.9588,81458.0
2016-02-04 11:20:00,56.07,56.2,56.0,56.0,83702.0,37.9656,38.0536,37.9182,37.9182,83702.0
2016-02-04 11:25:00,55.99,56.04,55.92,55.99,80369.0,37.9114,37.9453,37.864,37.9114,80369.0
2016-02-04 11:30:00,55.96,55.98,55.6,55.62,69136.0,37.8911,37.9047,37.6473,37.6609,69136.0
2016-02-04 11:35:00,55.64,55.86,55.62,55.75,53180.0,37.6744,37.8234,37.6609,37.7489,53180.0
2016-02-04 11:40:00,55.75,55.81,55.53,55.63,72988.0,37.7489,37.7895,37.6,37.6677,72988.0
2016-02-04 11:45:00,55.63,55.65,55.42,55.58,121956.0,37.6677,37.6812,37.5255,37.6338,121956.0
2016-02-04 11:50:00,55.6,55.63,55.54,55.57,105197.0,37.6473,37.6677,37.6067,37.627,105197.0
2016-02-04 11:55:00,55.56,55.56,55.35,55.43,55307.0,37.6203,37.6203,37.4781,37.5322,55307.0
2016-02-04 12:00:00,55.44,55.83,55.38,55.82,102135.0,37.539,37.8031,37.4984,37.7963,102135.0
2016-02-04 12:05:00,55.84,55.87,55.7,55.85,45096.0,37.8099,37.8302,37.7151,37.8166,45096.0
2016-02-04 12:10:00,55.85,55.95,55.7,55.76,66795.0,37.8166,37.8843,37.7151,37.7557,66795.0
2016-02-04 12:15:00,55.76,55.85,55.62,55.79,45583.0,37.7557,37.8166,37.6609,37.776,45583.0
2016-02-04 12:20:00,55.8,55.96,55.71,55.75,49741.0,37.7828,37.8911,37.7218,37.7489,49741.0
2016-02-04 12:25:00,55.75,56.06,55.64,56.02,102951.0,37.7489,37.9588,37.6744,37.9317,102951.0
2016-02-04 12:30:00,56.02,56.1,56.0,56.07,99047.0,37.9317,37.9859,37.9182,37.9656,99047.0
2016-02-04 12:35:00,56.08,56.36,56.03,56.35,68943.0,37.9724,38.162,37.9385,38.1552,68943.0
2016-02-04 12:40:00,56.36,56.51,56.21,56.23,77114.0,38.162,38.2635,38.0604,38.0739,77114.0
2016-02-04 12:45:00,56.23,56.24,55.99,56.0,115607.0,38.0739,38.0807,37.9114,37.9182,115607.0
2016-02-04 12:50:00,56.0,56.08,55.9,56.02,79440.0,37.9182,37.9724,37.8505,37.9317,79440.0
2016-02-04 12:55:00,56.02,56.05,55.92,55.92,29314.0,37.9317,37.952,37.864,37.864,29314.0
2016-02-04 13:00:00,55.94,56.12,55.89,56.11,114755.0,37.8776,37.9994,37.8437,37.9927,114755.0
2016-02-04 13:05:00,56.11,56.22,56.05,56.22,87260.0,37.9927,38.0672,37.952,38.0672,87260.0
2016-02-04 13:10:00,56.2,56.51,56.17,56.34,121778.0,38.0536,38.2635,38.0333,38.1484,121778.0
2016-02-04 13:15:00,56.36,56.4,56.23,56.3,45808.0,38.162,38.189,38.0739,38.1213,45808.0
2016-02-04 13:20:00,56.3,56.52,56.26,56.43,90066.0,38.1213,38.2703,38.0942,38.2094,90066.0
2016-02-04 13:25:00,56.43,56.59,56.43,56.47,87157.0,38.2094,38.3177,38.2094,38.2364,87157.0
2016-02-04 13:30:00,56.5,56.61,56.48,56.52,37568.0,38.2567,38.3312,38.2432,38.2703,37568.0
2016-02-04 13:35:00,56.53,56.63,56.49,56.61,74825.0,38.2771,38.3448,38.25,38.3312,74825.0
2016-02-04 13:40:00,56.61,56.67,56.54,56.66,137877.0,38.3312,38.3719,38.2838,38.3651,137877.0
2016-02-04 13:45:00,56.66,56.66,56.5,56.55,152606.0,38.3651,38.3651,38.2567,38.2906,152606.0
2016-02-04 13:50:00,56.55,56.58,56.3,56.52,166003.0,38.2906,38.3109,38.1213,38.2703,166003.0
2016-02-04 13:55:00,56.51,56.58,56.45,56.58,65491.0,38.2635,38.3109,38.2229,38.3109,65491.0
2016-02-04 14:00:00,56.59,56.59,56.33,56.33,84853.0,38.3177,38.3177,38.1416,38.1416,84853.0
2016-02-04 14:05:00,56.33,56.43,56.26,56.28,67240.0,38.1416,38.2094,38.0942,38.1078,67240.0
2016-02-04 14:10:00,56.28,56.37,56.24,56.33,61012.0,38.1078,38.1687,38.0807,38.1416,61012.0
2016-02-04 14:15:00,56.33,56.43,56.26,56.36,59250.0,38.1416,38.2094,38.0942,38.162,59250.0
2016-02-04 14:20:00,56.36,56.43,56.23,56.23,51821.0,38.162,38.2094,38.0739,38.0739,51821.0
2016-02-04 14:25:00,56.23,56.45,56.23,56.26,131877.0,38.0739,38.2229,38.0739,38.0942,131877.0
2016-02-04 14:30:00,56.25,56.46,56.24,56.4,89626.0,38.0875,38.2297,38.0807,38.189,89626.0
2016-02-04 14:35:00,56.42,56.69,56.3,56.33,163110.0,38.2026,38.3854,38.1213,38.1416,163110.0
2016-02-04 14:40:00,56.3,56.42,56.24,56.41,49192.0,38.1213,38.2026,38.0807,38.1958,49192.0
2016-02-04 14:45:00,56.38,56.53,56.35,56.5,99150.0,38.1755,38.2771,38.1552,38.2567,99150.0
2016-02-04 14:50:00,56.5,56.55,56.31,56.31,98055.0,38.2567,38.2906,38.1281,38.1281,98055.0
2016-02-04 14:55:00,56.31,56.82,56.29,56.78,186083.0,38.1281,38.4734,38.1146,38.4463,186083.0
2016-02-04 15:00:00,56.77,56.77,56.55,56.65,113161.0,38.4396,38.4396,38.2906,38.3583,113161.0
2016-02-04 15:05:00,56.65,56.75,56.51,56.66,139538.0,38.3583,38.426,38.2635,38.3651,139538.0
2016-02-04 15:10:00,56.69,56.98,56.66,56.98,148224.0,38.3854,38.5818,38.3651,38.5818,148224.0
2016-02-04 15:15:00,56.96,57.07,56.73,56.73,127754.0,38.5682,38.6427,38.4125,38.4125,127754.0
2016-02-04 15:20:00,56.75,56.83,56.6,56.75,94438.0,38.426,38.4802,38.3245,38.426,94438.0
2016-02-04 15:25:00,56.74,56.84,56.59,56.74,112868.0,38.4193,38.487,38.3177,38.4193,112868.0
2016-02-04 15:30:00,56.75,56.83,56.59,56.63,139754.0,38.426,38.4802,38.3177,38.3448,139754.0
2016-02-04 15:35:00,56.63,56.73,56.53,56.69,110587.0,38.3448,38.4125,38.2771,38.3854,110587.0
2016-02-04 15:40:00,56.68,56.85,56.6,56.68,179806.0,38.3786,38.4937,38.3245,38.3786,179806.0
2016-02-04 15:45:00,56.69,56.76,56.58,56.69,157543.0,38.3854,38.4328,38.3109,38.3854,157543.0
2016-02-04 15:50:00,56.7,56.75,56.63,56.71,165946.0,38.3922,38.426,38.3448,38.3989,165946.0
2016-02-04 15:55:00,56.71,56.81,56.71,56.75,342082.0,38.3989,38.4667,38.3989,38.426,342082.0
2016-02-05 09:30:00,56.25,56.34,54.78,54.99,427544.0,38.0875,38.1484,37.0921,37.2343,427544.0
2016-02-05 09:35:00,55.04,55.04,54.5,54.7,376119.0,37.2682,37.2682,36.9025,37.0379,376119.0
2016-02-05 09:40:00,54.73,54.82,54.33,54.54,277216.0,37.0583,37.1192,36.7874,36.9296,277216.0
2016-02-05 09:45:00,54.53,54.59,54.29,54.41,144019.0,36.9228,36.9635,36.7603,36.8416,144019.0
2016-02-05 09:50:00,54.41,54.62,54.31,54.58,163877.0,36.8416,36.9838,36.7739,36.9567,163877.0
2016-02-05 09:55:00,54.58,54.58,54.26,54.32,129014.0,36.9567,36.9567,36.74,36.7806,129014.0
2016-02-05 10:00:00,54.32,54.66,54.22,54.26,222443.0,36.7806,37.0109,36.7129,36.74,222443.0
2016-02-05 10:05:00,54.26,54.26,54.07,54.08,186765.0,36.74,36.74,36.6114,36.6181,186765.0
2016-02-05 10:10:00,54.09,54.19,53.91,53.93,156576.0,36.6249,36.6926,36.503,36.5166,156576.0
2016-02-05 10:15:00,53.94,53.99,53.8,53.97,285673.0,36.5233,36.5572,36.4285,36.5437,285673.0
2016-02-05 10:20:00,53.95,54.19,53.77,53.78,182813.0,36.5301,36.6926,36.4082,36.415,182813.0
2016-02-05 10:25:00,53.77,53.9,53.55,53.58,137645.0,36.4082,36.4963,36.2593,36.2796,137645.0
2016-02-05 10:30:00,53.58,53.68,53.41,53.5,290649.0,36.2796,36.3473,36.1645,36.2254,290649.0
2016-02-05 10:35:00,53.5,53.63,53.43,53.6,311402.0,36.2254,36.3134,36.178,36.2931,311402.0
2016-02-05 10:40:00,53.6,54.0,53.54,53.86,127995.0,36.2931,36.564,36.2525,36.4692,127995.0
2016-02-05 10:45:00,53.85,53.94,53.71,53.73,80036.0,36.4624,36.5233,36.3676,36.3812,80036.0
2016-02-05 10:50:00,53.74,53.88,53.65,53.8,108734.0,36.3879,36.4827,36.327,36.4285,108734.0
2016-02-05 10:55:00,53.79,53.91,53.69,53.76,103484.0,36.4218,36.503,36.3541,36.4015,103484.0
2016-02-05 11:00:00,53.77,53.83,53.66,53.68,95260.0,36.4082,36.4489,36.3338,36.3473,95260.0
2016-02-05 11:05:00,53.7,53.86,53.61,53.79,108026.0,36.3608,36.4692,36.2999,36.4218,108026.0
2016-02-05 11:10:00,53.8,53.95,53.66,53.84,102681.0,36.4285,36.5301,36.3338,36.4556,102681.0
2016-02-05 11:15:00,53.83,53.83,53.5,53.54,81056.0,36.4489,36.4489,36.2254,36.2525,81056.0
2016-02-05 11:20:00,53.55,53.63,53.41,53.47,92401.0,36.2593,36.3134,36.1645,36.2051,92401.0
2016-02-05 11:25:00,53.45,53.7,53.32,53.69,93221.0,36.1916,36.3608,36.1035,36.3541,93221.0
2016-02-05 11:30:00,53.7,53.75,53.53,53.53,115445.0,36.3608,36.3947,36.2457,36.2457,115445.0
2016-02-05 11:35:00,53.55,53.65,53.43,53.46,99474.0,36.2593,36.327,36.178,36.1983,99474.0
2016-02-05 11:40:00,53.44,53.61,53.29,53.32,100953.0,36.1848,36.2999,36.0832,36.1035,100953.0
2016-02-05 11:45:00,53.33,53.42,53.15,53.42,123893.0,36.1103,36.1712,35.9884,36.1712,123893.0
2016-02-05 11:50:00,53.41,53.54,53.35,53.48,143062.0,36.1645,36.2525,36.1238,36.2119,143062.0
2016-02-05 11:55:00,53.47,53.48,53.31,53.43,122400.0,36.2051,36.2119,36.0968,36.178,122400.0
2016-02-05 12:00:00,53.43,53.78,53.42,53.6,107542.0,36.178,36.415,36.1712,36.2931,107542.0
2016-02-05 12:05:00,53.61,53.65,53.33,53.4,62874.0,36.2999,36.327,36.1103,36.1577,62874.0
2016-02-05 12:10:00,53.41,53.59,53.35,53.55,101032.0,36.1645,36.2864,36.1238,36.2593,101032.0
2016-02-05 12:15:00,53.56,53.77,53.56,53.72,95610.0,36.266,36.4082,36.266,36.3744,95610.0
2016-02-05 12:20:00,53.72,54.02,53.72,53.99,120910.0,36.3744,36.5775,36.3744,36.5572,120910.0
2016-02-05 12:25:00,54.0,54.0,53.7,53.74,62700.0,36.564,36.564,36.3608,36.3879,62700.0
2016-02-05 12:30:00,53.74,54.0,53.72,53.96,59904.0,36.3879,36.564,36.3744,36.5369,59904.0
2016-02-05 12:35:00,53.95,54.07,53.92,54.0,64886.0,36.5301,36.6114,36.5098,36.564,64886.0
2016-02-05 12:40:00,54.01,54.03,53.9,53.97,55258.0,36.5707,36.5843,36.4963,36.5437,55258.0
2016-02-05 12:45:00,53.97,54.05,53.95,54.01,51944.0,36.5437,36.5978,36.5301,36.5707,51944.0
2016-02-05 12:50:00,54.0,54.03,53.88,53.9,51320.0,36.564,36.5843,36.4827,36.4963,51320.0
2016-02-05 12:55:00,53.9,54.02,53.77,54.0,72214.0,36.4963,36.5775,36.4082,36.564,72214.0
2016-02-05 13:00:00,53.98,54.07,53.95,54.07,76157.0,36.5504,36.6114,36.5301,36.6114,76157.0
2016-02-05 13:05:00,54.06,54.07,53.91,53.96,74446.0,36.6046,36.6114,36.503,36.5369,74446.0
2016-02-05 13:10:00,53.96,53.97,53.78,53.79,64346.0,36.5369,36.5437,36.415,36.4218,64346.0
2016-02-05 13:15:00,53.79,53.96,53.77,53.95,73859.0,36.4218,36.5369,36.4082,36.5301,73859.0
2016-02-05 13:20:00,53.95,54.03,53.93,54.03,89985.0,36.5301,36.5843,36.5166,36.5843,89985.0
2016-02-05 13:25:00,54.02,54.07,53.94,53.97,72144.0,36.5775,36.6114,36.5233,36.5437,72144.0
2016-02-05 13:30:00,53.96,53.97,53.74,53.75,100087.0,36.5369,36.5437,36.3879,36.3947,100087.0
2016-02-05 13:35:00,53.74,53.76,53.51,53.52,77299.0,36.3879,36.4015,36.2322,36.239,77299.0
2016-02-05 13:40:00,53.52,53.52,53.29,53.32,75748.0,36.239,36.239,36.0832,36.1035,75748.0
2016-02-05 13:45:00,53.32,53.38,53.16,53.23,117202.0,36.1035,36.1442,35.9952,36.0426,117202.0
2016-02-05 13:50:00,53.23,53.31,53.16,53.31,117466.0,36.0426,36.0968,35.9952,36.0968,117466.0
2016-02-05 13:55:00,53.3,53.43,53.2,53.22,96009.0,36.09,36.178,36.0223,36.0358,96009.0
2016-02-05 14:00:00,53.21,53.37,53.16,53.25,81746.0,36.0291,36.1374,35.9952,36.0561,81746.0
2016-02-05 14:05:00,53.24,53.32,53.12,53.23,106603.0,36.0494,36.1035,35.9681,36.0426,106603.0
2016-02-05 14:10:00,53.22,53.24,53.03,53.05,106520.0,36.0358,36.0494,35.9072,35.9207,106520.0
2016-02-05 14:15:00,53.04,53.08,52.97,53.03,129278.0,35.9139,35.941,35.8665,35.9072,129278.0
2016-02-05 14:20:00,53.03,53.25,52.99,53.13,88635.0,35.9072,36.0561,35.8801,35.9749,88635.0
2016-02-05 14:25:00,53.11,53.11,52.95,52.99,98369.0,35.9613,35.9613,35.853,35.8801,98369.0
2016-02-05 14:30:00,52.99,53.08,52.96,53.08,108333.0,35.8801,35.941,35.8598,35.941,108333.0
2016-02-05 14:35:00,53.08,53.38,53.02,53.35,137315.0,35.941,36.1442,35.9004,36.1238,137315.0
2016-02-05 14:40:00,53.34,53.38,53.23,53.24,150816.0,36.1171,36.1442,36.0426,36.0494,150816.0
2016-02-05 14:45:00,53.25,53.47,53.19,53.41,91939.0,36.0561,36.2051,36.0155,36.1645,91939.0
2016-02-05 14:50:00,53.42,53.42,53.17,53.19,207583.0,36.1712,36.1712,36.002,36.0155,207583.0
2016-02-05 14:55:00,53.19,53.25,53.12,53.19,108124.0,36.0155,36.0561,35.9681,36.0155,108124.0
2016-02-05 15:00:00,53.19,53.2,52.91,52.99,128755.0,36.0155,36.0223,35.8259,35.8801,128755.0
2016-02-05 15:05:00,52.99,53.05,52.86,52.94,98070.0,35.8801,35.9207,35.7921,35.8462,98070.0
2016-02-05 15:10:00,52.94,53.02,52.85,52.86,86615.0,35.8462,35.9004,35.7853,35.7921,86615.0
2016-02-05 15:15:00,52.87,53.19,52.85,53.16,126708.0,35.7988,36.0155,35.7853,35.9952,126708.0
2016-02-05 15:20:00,53.16,53.17,53.03,53.12,175998.0,35.9952,36.002,35.9072,35.9681,175998.0
2016-02-05 15:25:00,53.11,53.14,52.88,53.1,194506.0,35.9613,35.9817,35.8056,35.9546,194506.0
2016-02-05 15:30:00,53.1,53.16,53.01,53.01,182533.0,35.9546,35.9952,35.8936,35.8936,182533.0
2016-02-05 15:35:00,53.01,53.07,52.87,52.91,142719.0,35.8936,35.9343,35.7988,35.8259,142719.0
2016-02-05 15:40:00,52.9,52.95,52.82,52.88,186002.0,35.8191,35.853,35.765,35.8056,186002.0
2016-02-05 15:45:00,52.88,52.94,52.73,52.76,281268.0,35.8056,35.8462,35.704,35.7244,281268.0
2016-02-05 15:50:00,52.76,52.76,52.62,52.69,473527.0,35.7244,35.7244,35.6296,35.677,473527.0
2016-02-05 15:55:00,52.69,53.15,52.69,53.12,745965.0,35.677,35.9884,35.677,35.9681,745965.0
2016-02-08 09:30:00,52.58,53.02,52.5,52.97,207734.0,35.6025,35.9004,35.5483,35.8665,207734.0
2016-02-08 09:35:00,52.94,52.96,52.44,52.53,111761.0,35.8462,35.8598,35.5077,35.5686,111761.0
2016-02-08 09:40:00,52.52,53.1,52.52,53.05,109518.0,35.5618,35.9546,35.5618,35.9207,109518.0
2016-02-08 09:45:00,53.05,53.31,53.01,53.31,174417.0,35.9207,36.0968,35.8936,36.0968,174417.0
2016-02-08 09:50:00,53.34,53.34,52.75,52.83,79411.0,36.1171,36.1171,35.7176,35.7718,79411.0
2016-02-08 09:55:00,52.82,53.06,52.74,52.97,78925.0,35.765,35.9275,35.7108,35.8665,78925.0
2016-02-08 10:00:00,52.97,53.46,52.94,53.4,73488.0,35.8665,36.1983,35.8462,36.1577,73488.0
2016-02-08 10:05:00,53.41,53.56,53.09,53.14,217526.0,36.1645,36.266,35.9478,35.9817,217526.0
2016-02-08 10:10:00,53.15,53.19,52.89,53.17,186812.0,35.9884,36.0155,35.8124,36.002,186812.0
2016-02-08 10:15:00,53.19,53.51,53.11,53.48,103785.0,36.0155,36.2322,35.9613,36.2119,103785.0
2016-02-08 10:20:00,53.46,53.71,53.4,53.71,132992.0,36.1983,36.3676,36.1577,36.3676,132992.0
2016-02-08 10:25:00,53.71,53.91,53.71,53.77,156934.0,36.3676,36.503,36.3676,36.4082,156934.0
2016-02-08 10:30:00,53.77,54.1,53.76,54.1,170045.0,36.4082,36.6317,36.4015,36.6317,170045.0
2016-02-08 10:35:00,54.1,54.1,53.79,54.05,95560.0,36.6317,36.6317,36.4218,36.5978,95560.0
2016-02-08 10:40:00,54.04,54.1,53.92,53.98,146384.0,36.5911,36.6317,36.5098,36.5504,146384.0
2016-02-08 10:45:00,53.99,53.99,53.44,53.66,159058.0,36.5572,36.5572,36.1848,36.3338,159058.0
2016-02-08 10:50:00,53.66,53.79,53.59,53.64,62986.0,36.3338,36.4218,36.2864,36.3202,62986.0
2016-02-08 10:55:00,53.63,53.66,53.47,53.52,74392.0,36.3134,36.3338,36.2051,36.239,74392.0
2016-02-08 11:00:00,53.54,53.68,53.5,53.54,113177.0,36.2525,36.3473,36.2254,36.2525,113177.0
2016-02-08 11:05:00,53.55,53.77,53.4,53.44,177328.0,36.2593,36.4082,36.1577,36.1848,177328.0
2016-02-08 11:10:00,53.45,53.49,53.28,53.35,97870.0,36.1916,36.2186,36.0765,36.1238,97870.0
2016-02-08 11:15:00,53.34,53.5,53.28,53.44,71510.0,36.1171,36.2254,36.0765,36.1848,71510.0
2016-02-08 11:20:00,53.43,53.7,53.4,53.56,106398.0,36.178,36.3608,36.1577,36.266,106398.0
2016-02-08 11:25:00,53.57,53.66,53.42,53.56,91468.0,36.2728,36.3338,36.1712,36.266,91468.0
2016-02-08 11:30:00,53.59,53.6,53.45,53.55,68015.0,36.2864,36.2931,36.1916,36.2593,68015.0
2016-02-08 11:35:00,53.55,53.6,53.28,53.29,65641.0,36.2593,36.2931,36.0765,36.0832,65641.0
2016-02-08 11:40:00,53.29,53.44,53.16,53.16,56971.0,36.0832,36.1848,35.9952,35.9952,56971.0
2016-02-08 11:45:00,53.18,53.31,53.1,53.24,88513.0,36.0087,36.0968,35.9546,36.0494,88513.0
2016-02-08 11:50:00,53.24,53.31,53.13,53.17,90379.0,36.0494,36.0968,35.9749,36.002,90379.0
2016-02-08 11:55:00,53.18,53.32,53.04,53.31,61632.0,36.0087,36.1035,35.9139,36.0968,61632.0
2016-02-08 12:00:00,53.31,53.34,53.11,53.11,38640.0,36.0968,36.1171,35.9613,35.9613,38640.0
2016-02-08 12:05:00,53.12,53.18,53.03,53.05,35564.0,35.9681,36.0087,35.9072,35.9207,35564.0
2016-02-08 12:10:00,53.05,53.09,52.8,52.99,52914.0,35.9207,35.9478,35.7514,35.8801,52914.0
2016-02-08 12:15:00,52.99,53.05,52.81,52.94,54803.0,35.8801,35.9207,35.7582,35.8462,54803.0
2016-02-08 12:20:00,52.95,53.03,52.85,52.98,35946.0,35.853,35.9072,35.7853,35.8733,35946.0
2016-02-08 12:25:00,52.96,53.0,52.77,52.8,47257.0,35.8598,35.8869,35.7311,35.7514,47257.0
2016-02-08 12:30:00,52.82,52.91,52.72,52.73,76752.0,35.765,35.8259,35.6973,35.704,76752.0
2016-02-08 12:35:00,52.73,52.79,52.64,52.68,46731.0,35.704,35.7447,35.6431,35.6702,46731.0
2016-02-08 12:40:00,52.7,52.79,52.68,52.79,73919.0,35.6837,35.7447,35.6702,35.7447,73919.0
2016-02-08 12:45:00,52.79,52.84,52.68,52.74,62115.0,35.7447,35.7785,35.6702,35.7108,62115.0
2016-02-08 12:50:00,52.74,52.79,52.68,52.69,38141.0,35.7108,35.7447,35.6702,35.677,38141.0
2016-02-08 12:55:00,52.69,52.69,52.56,52.62,48570.0,35.677,35.677,35.5889,35.6296,48570.0
2016-02-08 13:00:00,52.61,52.64,52.48,52.49,75848.0,35.6228,35.6431,35.5348,35.5415,75848.0
2016-02-08 13:05:00,52.49,52.49,52.44,52.47,39562.0,35.5415,35.5415,35.5077,35.528,39562.0
2016-02-08 13:10:00,52.48,52.49,52.34,52.38,65153.0,35.5348,35.5415,35.44,35.4671,65153.0
2016-02-08 13:15:00,52.38,52.4,52.3,52.3,57726.0,35.4671,35.4806,35.4129,35.4129,57726.0
2016-02-08 13:20:00,52.29,52.42,52.25,52.36,72232.0,35.4061,35.4941,35.379,35.4535,72232.0
2016-02-08 13:25:00,52.37,52.37,52.26,52.31,44019.0,35.4603,35.4603,35.3858,35.4197,44019.0
2016-02-08 13:30:00,52.31,52.41,52.27,52.32,63573.0,35.4197,35.4874,35.3926,35.4264,63573.0
2016-02-08 13:35:00,52.31,52.31,52.16,52.19,89039.0,35.4197,35.4197,35.3181,35.3384,89039.0
2016-02-08 13:40:00,52.18,52.18,52.06,52.06,40444.0,35.3316,35.3316,35.2504,35.2504,40444.0
2016-02-08 13:45:00,52.07,52.1,51.94,52.01,196269.0,35.2571,35.2775,35.1691,35.2165,196269.0
2016-02-08 13:50:00,52.01,52.1,51.98,52.04,161286.0,35.2165,35.2775,35.1962,35.2368,161286.0
2016-02-08 13:55:00,52.05,52.08,51.99,52.04,115244.0,35.2436,35.2639,35.203,35.2368,115244.0
2016-02-08 14:00:00,52.04,52.63,52.03,52.63,139780.0,35.2368,35.6363,35.2301,35.6363,139780.0
2016-02-08 14:05:00,52.64,52.96,52.56,52.89,135488.0,35.6431,35.8598,35.5889,35.8124,135488.0
2016-02-08 14:10:00,52.89,52.91,52.76,52.77,68610.0,35.8124,35.8259,35.7244,35.7311,68610.0
2016-02-08 14:15:00,52.76,52.78,52.64,52.69,43973.0,35.7244,35.7379,35.6431,35.677,43973.0
2016-02-08 14:20:00,52.69,52.9,52.68,52.8,57557.0,35.677,35.8191,35.6702,35.7514,57557.0
2016-02-08 14:25:00,52.79,52.84,52.72,52.77,51082.0,35.7447,35.7785,35.6973,35.7311,51082.0
2016-02-08 14:30:00,52.77,52.77,52.54,52.6,43729.0,35.7311,35.7311,35.5754,35.616,43729.0
2016-02-08 14:35:00,52.59,52.76,52.58,52.73,58255.0,35.6092,35.7244,35.6025,35.704,58255.0
2016-02-08 14:40:00,52.73,52.85,52.67,52.75,60352.0,35.704,35.7853,35.6634,35.7176,60352.0
2016-02-08 14:45:00,52.75,52.77,52.53,52.55,58625.0,35.7176,35.7311,35.5686,35.5822,58625.0
2016-02-08 14:50:00,52.54,52.62,52.42,52.45,52683.0,35.5754,35.6296,35.4941,35.5145,52683.0
2016-02-08 14:55:00,52.45,52.46,52.35,52.4,42482.0,35.5145,35.5212,35.4467,35.4806,42482.0
2016-02-08 15:00:00,52.4,52.46,52.33,52.43,53036.0,35.4806,35.5212,35.4332,35.5009,53036.0
2016-02-08 15:05:00,52.43,52.48,52.38,52.39,72853.0,35.5009,35.5348,35.4671,35.4738,72853.0
2016-02-08 15:10:00,52.4,52.77,52.4,52.76,80507.0,35.4806,35.7311,35.4806,35.7244,80507.0
2016-02-08 15:15:00,52.76,52.82,52.67,52.75,122144.0,35.7244,35.765,35.6634,35.7176,122144.0
2016-02-08 15:20:00,52.76,52.8,52.6,52.6,107248.0,35.7244,35.7514,35.616,35.616,107248.0
2016-02-08 15:25:00,52.61,52.77,52.59,52.76,111464.0,35.6228,35.7311,35.6092,35.7244,111464.0
2016-02-08 15:30:00,52.76,53.25,52.76,53.22,122786.0,35.7244,36.0561,35.7244,36.0358,122786.0
2016-02-08 15:35:00,53.22,53.22,52.89,52.91,120565.0,36.0358,36.0358,35.8124,35.8259,120565.0
2016-02-08 15:40:00,52.92,53.1,52.92,53.02,176521.0,35.8327,35.9546,35.8327,35.9004,176521.0
2016-02-08 15:45:00,53.03,53.24,53.0,53.04,197406.0,35.9072,36.0494,35.8869,35.9139,197406.0
2016-02-08 15:50:00,53.02,53.04,52.83,52.88,220869.0,35.9004,35.9139,35.7718,35.8056,220869.0
2016-02-08 15:55:00,52.86,52.94,52.77,52.91,355624.0,35.7921,35.8462,35.7311,35.8259,355624.0
2016-02-09 09:30:00,52.31,52.79,52.06,52.76,193829.0,35.4197,35.7447,35.2504,35.7244,193829.0
2016-02-09 09:35:00,52.76,52.96,52.72,52.75,145664.0,35.7244,35.8598,35.6973,35.7176,145664.0
2016-02-09 09:40:00,52.74,53.02,52.67,52.99,155800.0,35.7108,35.9004,35.6634,35.8801,155800.0
2016-02-09 09:45:00,52.99,53.42,52.99,53.35,73087.0,35.8801,36.1712,35.8801,36.1238,73087.0
2016-02-09 09:50:00,53.34,53.67,53.34,53.48,76588.0,36.1171,36.3405,36.1171,36.2119,76588.0
2016-02-09 09:55:00,53.46,53.47,53.11,53.4,73724.0,36.1983,36.2051,35.9613,36.1577,73724.0
2016-02-09 10:00:00,53.4,53.66,53.38,53.64,74396.0,36.1577,36.3338,36.1442,36.3202,74396.0
2016-02-09 10:05:00,53.64,53.78,53.55,53.71,175420.0,36.3202,36.415,36.2593,36.3676,175420.0
2016-02-09 10:10:00,53.68,53.68,53.19,53.28,72297.0,36.3473,36.3473,36.0155,36.0765,72297.0
2016-02-09 10:15:00,53.29,53.35,53.15,53.31,57299.0,36.0832,36.1238,35.9884,36.0968,57299.0
2016-02-09 10:20:00,53.31,53.52,53.19,53.51,88212.0,36.0968,36.239,36.0155,36.2322,88212.0
2016-02-09 10:25:00,53.5,53.5,53.22,53.32,136293.0,36.2254,36.2254,36.0358,36.1035,136293.0
2016-02-09 10:30:00,53.33,53.44,53.26,53.43,82560.0,36.1103,36.1848,36.0629,36.178,82560.0
2016-02-09 10:35:00,53.42,53.44,53.29,53.3,50961.0,36.1712,36.1848,36.0832,36.09,50961.0
2016-02-09 10:40:00,53.31,53.38,53.15,53.29,64985.0,36.0968,36.1442,35.9884,36.0832,64985.0
2016-02-09 10:45:00,53.29,53.42,53.24,53.35,57302.0,36.0832,36.1712,36.0494,36.1238,57302.0
2016-02-09 10:50:00,53.35,53.39,52.96,52.98,59727.0,36.1238,36.1509,35.8598,35.8733,59727.0
2016-02-09 10:55:00,52.98,53.03,52.78,52.86,121785.0,35.8733,35.9072,35.7379,35.7921,121785.0
2016-02-09 11:00:00,52.87,53.13,52.86,53.05,24974.0,35.7988,35.9749,35.7921,35.9207,24974.0
2016-02-09 11:05:00,53.05,53.33,53.02,53.31,44070.0,35.9207,36.1103,35.9004,36.0968,44070.0
2016-02-09 11:10:00,53.31,53.46,53.27,53.3,82487.0,36.0968,36.1983,36.0697,36.09,82487.0
2016-02-09 11:15:00,53.3,53.39,53.18,53.37,53521.0,36.09,36.1509,36.0087,36.1374,53521.0
2016-02-09 11:20:00,53.37,53.71,53.37,53.69,55137.0,36.1374,36.3676,36.1374,36.3541,55137.0
2016-02-09 11:25:00,53.67,53.78,53.6,53.72,46108.0,36.3405,36.415,36.2931,36.3744,46108.0
2016-02-09 11:30:00,53.7,53.76,53.5,53.53,54051.0,36.3608,36.4015,36.2254,36.2457,54051.0
2016-02-09 11:35:00,53.53,53.53,53.22,53.27,45529.0,36.2457,36.2457,36.0358,36.0697,45529.0
2016-02-09 11:40:00,53.29,53.58,53.28,53.57,29611.0,36.0832,36.2796,36.0765,36.2728,29611.0
2016-02-09 11:45:00,53.59,53.66,53.37,53.4,131932.0,36.2864,36.3338,36.1374,36.1577,131932.0
2016-02-09 11:50:00,53.39,53.5,53.24,53.27,39213.0,36.1509,36.2254,36.0494,36.0697,39213.0
2016-02-09 11:55:00,53.24,53.29,53.05,53.15,56809.0,36.0494,36.0832,35.9207,35.9884,56809.0
2016-02-09 12:00:00,53.18,53.39,53.15,53.27,53725.0,36.0087,36.1509,35.9884,36.0697,53725.0
2016-02-09 12:05:00,53.26,53.37,53.17,53.23,53604.0,36.0629,36.1374,36.002,36.0426,53604.0
2016-02-09 12:10:00,53.22,53.33,53.17,53.2,67858.0,36.0358,36.1103,36.002,36.0223,67858.0
2016-02-09 12:15:00,53.19,53.24,53.11,53.19,39799.0,36.0155,36.0494,35.9613,36.0155,39799.0
2016-02-09 12:20:00,53.19,53.28,53.14,53.27,34504.0,36.0155,36.0765,35.9817,36.0697,34504.0
2016-02-09 12:25:00,53.29,53.54,53.2,53.35,55940.0,36.0832,36.2525,36.0223,36.1238,55940.0
2016-02-09 12:30:00,53.34,53.47,53.29,53.41,35833.0,36.1171,36.2051,36.0832,36.1645,35833.0
2016-02-09 12:35:00,53.4,53.6,53.39,53.5,61067.0,36.1577,36.2931,36.1509,36.2254,61067.0
2016-02-09 12:40:00,53.51,53.75,53.48,53.74,54646.0,36.2322,36.3947,36.2119,36.3879,54646.0
2016-02-09 12:45:00,53.75,53.76,53.42,53.46,74560.0,36.3947,36.4015,36.1712,36.1983,74560.0
2016-02-09 12:50:00,53.43,53.62,53.43,53.59,55174.0,36.178,36.3067,36.178,36.2864,55174.0
2016-02-09 12:55:00,53.56,53.61,53.46,53.53,54872.0,36.266,36.2999,36.1983,36.2457,54872.0
2016-02-09 13:00:00,53.51,53.58,53.28,53.31,91371.0,36.2322,36.2796,36.0765,36.0968,91371.0
2016-02-09 13:05:00,53.32,53.42,53.09,53.12,74538.0,36.1035,36.1712,35.9478,35.9681,74538.0
2016-02-09 13:10:00,53.13,53.13,52.84,52.88,81916.0,35.9749,35.9749,35.7785,35.8056,81916.0
2016-02-09 13:15:00,52.88,52.97,52.85,52.93,32154.0,35.8056,35.8665,35.7853,35.8395,32154.0
2016-02-09 13:20:00,52.94,53.1,52.89,53.05,34588.0,35.8462,35.9546,35.8124,35.9207,34588.0
2016-02-09 13:25:00,53.05,53.1,52.99,53.02,23709.0,35.9207,35.9546,35.8801,35.9004,23709.0
2016-02-09 13:30:00,53.04,53.35,53.04,53.26,33874.0,35.9139,36.1238,35.9139,36.0629,33874.0
2016-02-09 13:35:00,53.26,53.27,52.99,53.03,26762.0,36.0629,36.0697,35.8801,35.9072,26762.0
2016-02-09 13:40:00,53.0,53.22,52.97,53.22,37072.0,35.8869,36.0358,35.8665,36.0358,37072.0
2016-02-09 13:45:00,53.19,53.27,53.07,53.12,65455.0,36.0155,36.0697,35.9343,35.9681,65455.0
2016-02-09 13:50:00,53.13,53.25,53.06,53.25,39034.0,35.9749,36.0561,35.9275,36.0561,39034.0
2016-02-09 13:55:00,53.23,53.32,53.18,53.21,45967.0,36.0426,36.1035,36.0087,36.0291,45967.0
2016-02-09 14:00:00,53.21,53.23,53.13,53.17,67691.0,36.0291,36.0426,35.9749,36.002,67691.0
2016-02-09 14:05:00,53.17,53.68,53.17,53.54,94949.0,36.002,36.3473,36.002,36.2525,94949.0
2016-02-09 14:10:00,53.58,53.61,53.32,53.39,72537.0,36.2796,36.2999,36.1035,36.1509,72537.0
2016-02-09 14:15:00,53.41,53.54,53.31,53.32,69935.0,36.1645,36.2525,36.0968,36.1035,69935.0
2016-02-09 14:20:00,53.33,53.41,53.18,53.22,83992.0,36.1103,36.1645,36.0087,36.0358,83992.0
2016-02-09 14:25:00,53.24,53.28,53.14,53.25,55940.0,36.0494,36.0765,35.9817,36.0561,55940.0
2016-02-09 14:30:00,53.25,53.34,53.18,53.24,58373.0,36.0561,36.1171,36.0087,36.0494,58373.0
2016-02-09 14:35:00,53.25,53.43,53.19,53.32,66497.0,36.0561,36.178,36.0155,36.1035,66497.0
2016-02-09 14:40:00,53.32,53.58,53.23,53.56,83367.0,36.1035,36.2796,36.0426,36.266,83367.0
2016-02-09 14:45:00,53.55,53.56,53.25,53.3,97485.0,36.2593,36.266,36.0561,36.09,97485.0
2016-02-09 14:50:00,53.28,53.49,53.25,53.46,62401.0,36.0765,36.2186,36.0561,36.1983,62401.0
2016-02-09 14:55:00,53.46,53.7,53.41,53.69,108872.0,36.1983,36.3608,36.1645,36.3541,108872.0
2016-02-09 15:00:00,53.67,53.76,53.5,53.73,102417.0,36.3405,36.4015,36.2254,36.3812,102417.0
2016-02-09 15:05:00,53.71,53.94,53.64,53.76,122422.0,36.3676,36.5233,36.3202,36.4015,122422.0
2016-02-09 15:10:00,53.77,53.77,53.59,53.62,90004.0,36.4082,36.4082,36.2864,36.3067,90004.0
2016-02-09 15:15:00,53.62,53.71,53.5,53.53,88500.0,36.3067,36.3676,36.2254,36.2457,88500.0
2016-02-09 15:20:00,53.5,53.58,53.31,53.31,105168.0,36.2254,36.2796,36.0968,36.0968,105168.0
2016-02-09 15:25:00,53.32,53.48,53.16,53.29,107361.0,36.1035,36.2119,35.9952,36.0832,107361.0
2016-02-09 15:30:00,53.32,53.46,53.25,53.4,89956.0,36.1035,36.1983,36.0561,36.1577,89956.0
2016-02-09 15:35:00,53.41,53.67,53.38,53.51,65449.0,36.1645,36.3405,36.1442,36.2322,65449.0
2016-02-09 15:40:00,53.52,53.57,53.21,53.48,107302.0,36.239,36.2728,36.0291,36.2119,107302.0
2016-02-09 15:45:00,53.49,53.52,53.37,53.49,169450.0,36.2186,36.239,36.1374,36.2186,169450.0
2016-02-09 15:50:00,53.5,53.63,53.4,53.44,232781.0,36.2254,36.3134,36.1577,36.1848,232781.0
2016-02-09 15:55:00,53.44,53.52,53.35,53.46,285454.0,36.1848,36.239,36.1238,36.1983,285454.0
2016-02-10 09:30:00,54.11,54.22,53.58,53.82,198163.0,36.6385,36.7129,36.2796,36.4421,198163.0
2016-02-10 09:35:00,53.8,53.8,53.41,53.45,80685.0,36.4285,36.4285,36.1645,36.1916,80685.0
2016-02-10 09:40:00,53.46,53.58,53.25,53.41,104563.0,36.1983,36.2796,36.0561,36.1645,104563.0
2016-02-10 09:45:00,53.4,53.95,53.4,53.9,83864.0,36.1577,36.5301,36.1577,36.4963,83864.0
2016-02-10 09:50:00,53.88,54.15,53.85,54.12,101214.0,36.4827,36.6655,36.4624,36.6452,101214.0
2016-02-10 09:55:00,54.11,54.19,54.01,54.12,79265.0,36.6385,36.6926,36.5707,36.6452,79265.0
2016-02-10 10:00:00,54.13,54.42,54.11,54.36,170400.0,36.652,36.8484,36.6385,36.8077,170400.0
2016-02-10 10:05:00,54.36,54.36,53.96,54.16,68800.0,36.8077,36.8077,36.5369,36.6723,68800.0
2016-02-10 10:10:00,54.15,54.42,54.15,54.33,158479.0,36.6655,36.8484,36.6655,36.7874,158479.0
2016-02-10 10:15:00,54.32,54.69,54.29,54.59,88743.0,36.7806,37.0312,36.7603,36.9635,88743.0
2016-02-10 10:20:00,54.59,54.63,54.36,54.4,55101.0,36.9635,36.9906,36.8077,36.8348,55101.0
2016-02-10 10:25:00,54.41,54.49,54.31,54.32,66931.0,36.8416,36.8958,36.7739,36.7806,66931.0
2016-02-10 10:30:00,54.35,54.63,54.32,54.54,133199.0,36.801,36.9906,36.7806,36.9296,133199.0
2016-02-10 10:35:00,54.55,54.58,54.22,54.25,52432.0,36.9364,36.9567,36.7129,36.7332,52432.0
2016-02-10 10:40:00,54.24,54.24,53.98,54.0,54382.0,36.7265,36.7265,36.5504,36.564,54382.0
2016-02-10 10:45:00,54.01,54.01,53.84,53.89,51871.0,36.5707,36.5707,36.4556,36.4895,51871.0
2016-02-10 10:50:00,53.88,53.92,53.71,53.83,34817.0,36.4827,36.5098,36.3676,36.4489,34817.0
2016-02-10 10:55:00,53.85,53.86,53.56,53.6,64110.0,36.4624,36.4692,36.266,36.2931,64110.0
2016-02-10 11:00:00,53.59,53.63,53.34,53.38,78477.0,36.2864,36.3134,36.1171,36.1442,78477.0
2016-02-10 11:05:00,53.39,53.41,53.17,53.24,106029.0,36.1509,36.1645,36.002,36.0494,106029.0
2016-02-10 11:10:00,53.24,53.48,53.2,53.48,79324.0,36.0494,36.2119,36.0223,36.2119,79324.0
2016-02-10 11:15:00,53.47,53.66,53.38,53.64,68920.0,36.2051,36.3338,36.1442,36.3202,68920.0
2016-02-10 11:20:00,53.62,53.73,53.57,53.66,59702.0,36.3067,36.3812,36.2728,36.3338,59702.0
2016-02-10 11:25:00,53.65,53.65,53.4,53.42,74990.0,36.327,36.327,36.1577,36.1712,74990.0
2016-02-10 11:30:00,53.41,53.43,53.3,53.34,136610.0,36.1645,36.178,36.09,36.1171,136610.0
2016-02-10 11:35:00,53.33,53.42,53.3,53.4,55453.0,36.1103,36.1712,36.09,36.1577,55453.0
2016-02-10 11:40:00,53.41,53.59,53.33,53.59,54318.0,36.1645,36.2864,36.1103,36.2864,54318.0
2016-02-10 11:45:00,53.58,53.6,53.49,53.58,66499.0,36.2796,36.2931,36.2186,36.2796,66499.0
2016-02-10 11:50:00,53.59,53.61,53.46,53.53,78036.0,36.2864,36.2999,36.1983,36.2457,78036.0
2016-02-10 11:55:00,53.53,53.69,53.48,53.5,93587.0,36.2457,36.3541,36.2119,36.2254,93587.0
2016-02-10 12:00:00,53.5,53.53,53.41,53.45,72208.0,36.2254,36.2457,36.1645,36.1916,72208.0
2016-02-10 12:05:00,53.43,53.5,53.34,53.48,129871.0,36.178,36.2254,36.1171,36.2119,129871.0
2016-02-10 12:10:00,53.49,53.5,53.3,53.36,77703.0,36.2186,36.2254,36.09,36.1306,77703.0
2016-02-10 12:15:00,53.33,53.43,53.32,53.42,25464.0,36.1103,36.178,36.1035,36.1712,25464.0
2016-02-10 12:20:00,53.42,53.65,53.39,53.65,69141.0,36.1712,36.327,36.1509,36.327,69141.0
2016-02-10 12:25:00,53.64,53.72,53.58,53.66,51615.0,36.3202,36.3744,36.2796,36.3338,51615.0
2016-02-10 12:30:00,53.66,53.7,53.57,53.62,113659.0,36.3338,36.3608,36.2728,36.3067,113659.0
2016-02-10 12:35:00,53.62,53.83,53.61,53.75,50205.0,36.3067,36.4489,36.2999,36.3947,50205.0
2016-02-10 12:40:00,53.75,53.78,53.67,53.69,67103.0,36.3947,36.415,36.3405,36.3541,67103.0
2016-02-10 12:45:00,53.68,53.78,53.64,53.78,37020.0,36.3473,36.415,36.3202,36.415,37020.0
2016-02-10 12:50:00,53.79,53.84,53.74,53.75,204528.0,36.4218,36.4556,36.3879,36.3947,204528.0
2016-02-10 12:55:00,53.75,53.82,53.63,53.74,86062.0,36.3947,36.4421,36.3134,36.3879,86062.0
2016-02-10 13:00:00,53.74,53.83,53.72,53.81,59518.0,36.3879,36.4489,36.3744,36.4353,59518.0
2016-02-10 13:05:00,53.81,53.83,53.69,53.69,26968.0,36.4353,36.4489,36.3541,36.3541,26968.0
2016-02-10 13:10:00,53.7,53.72,53.6,53.61,29354.0,36.3608,36.3744,36.2931,36.2999,29354.0
2016-02-10 13:15:00,53.62,53.64,53.56,53.63,40133.0,36.3067,36.3202,36.266,36.3134,40133.0
2016-02-10 13:20:00,53.64,53.79,53.58,53.6,56819.0,36.3202,36.4218,36.2796,36.2931,56819.0
2016-02-10 13:25:00,53.6,53.61,53.44,53.5,46114.0,36.2931,36.2999,36.1848,36.2254,46114.0
2016-02-10 13:30:00,53.51,53.52,53.35,53.38,41224.0,36.2322,36.239,36.1238,36.1442,41224.0
2016-02-10 13:35:00,53.38,53.53,53.38,53.49,52223.0,36.1442,36.2457,36.1442,36.2186,52223.0
2016-02-10 13:40:00,53.5,53.62,53.47,53.58,61947.0,36.2254,36.3067,36.2051,36.2796,61947.0
2016-02-10 13:45:00,53.6,53.6,53.5,53.55,36672.0,36.2931,36.2931,36.2254,36.2593,36672.0
2016-02-10 13:50:00,53.55,53.55,53.46,53.53,50018.0,36.2593,36.2593,36.1983,36.2457,50018.0
2016-02-10 13:55:00,53.51,53.56,53.45,53.54,35772.0,36.2322,36.266,36.1916,36.2525,35772.0
2016-02-10 14:00:00,53.55,53.69,53.53,53.66,100290.0,36.2593,36.3541,36.2457,36.3338,100290.0
2016-02-10 14:05:00,53.66,53.75,53.56,53.57,114131.0,36.3338,36.3947,36.266,36.2728,114131.0
2016-02-10 14:10:00,53.57,53.66,53.55,53.62,101927.0,36.2728,36.3338,36.2593,36.3067,101927.0
2016-02-10 14:15:00,53.63,53.65,53.44,53.58,94277.0,36.3134,36.327,36.1848,36.2796,94277.0
2016-02-10 14:20:00,53.56,53.6,53.5,53.55,36628.0,36.266,36.2931,36.2254,36.2593,36628.0
2016-02-10 14:25:00,53.55,53.64,53.47,53.61,44889.0,36.2593,36.3202,36.2051,36.2999,44889.0
2016-02-10 14:30:00,53.6,53.71,53.49,53.54,74047.0,36.2931,36.3676,36.2186,36.2525,74047.0
2016-02-10 14:35:00,53.55,53.55,53.28,53.34,83962.0,36.2593,36.2593,36.0765,36.1171,83962.0
2016-02-10 14:40:00,53.33,53.33,53.16,53.26,69801.0,36.1103,36.1103,35.9952,36.0629,69801.0
2016-02-10 14:45:00,53.26,53.3,53.04,53.1,125978.0,36.0629,36.09,35.9139,35.9546,125978.0
2016-02-10 14:50:00,53.1,53.14,52.97,53.06,127958.0,35.9546,35.9817,35.8665,35.9275,127958.0
2016-02-10 14:55:00,53.07,53.12,52.95,52.96,109826.0,35.9343,35.9681,35.853,35.8598,109826.0
2016-02-10 15:00:00,52.96,53.38,52.92,53.38,102865.0,35.8598,36.1442,35.8327,36.1442,102865.0
2016-02-10 15:05:00,53.38,53.47,53.29,53.33,87181.0,36.1442,36.2051,36.0832,36.1103,87181.0
2016-02-10 15:10:00,53.32,53.38,53.06,53.07,85663.0,36.1035,36.1442,35.9275,35.9343,85663.0
2016-02-10 15:15:00,53.07,53.25,52.93,52.95,203266.0,35.9343,36.0561,35.8395,35.853,203266.0
2016-02-10 15:20:00,52.95,53.03,52.88,52.94,148870.0,35.853,35.9072,35.8056,35.8462,148870.0
2016-02-10 15:25:00,52.94,52.95,52.81,52.87,172439.0,35.8462,35.853,35.7582,35.7988,172439.0
2016-02-10 15:30:00,52.88,52.93,52.76,52.79,201662.0,35.8056,35.8395,35.7244,35.7447,201662.0
2016-02-10 15:35:00,52.79,52.79,52.62,52.62,252820.0,35.7447,35.7447,35.6296,35.6296,252820.0
2016-02-10 15:40:00,52.62,52.82,52.55,52.76,352472.0,35.6296,35.765,35.5822,35.7244,352472.0
2016-02-10 15:45:00,52.77,52.83,52.63,52.68,408438.0,35.7311,35.7718,35.6363,35.6702,408438.0
2016-02-10 15:50:00,52.67,52.69,52.58,52.63,291775.0,35.6634,35.677,35.6025,35.6363,291775.0
2016-02-10 15:55:00,52.63,52.8,52.62,52.73,376653.0,35.6363,35.7514,35.6296,35.704,376653.0
2016-02-11 09:30:00,52.3,52.7,52.29,52.64,177115.0,35.4129,35.6837,35.4061,35.6431,177115.0
2016-02-11 09:35:00,52.61,52.88,52.47,52.59,77726.0,35.6228,35.8056,35.528,35.6092,77726.0
2016-02-11 09:40:00,52.54,52.7,52.38,52.68,55816.0,35.5754,35.6837,35.4671,35.6702,55816.0
2016-02-11 09:45:00,52.69,52.89,52.26,52.35,96225.0,35.677,35.8124,35.3858,35.4467,96225.0
2016-02-11 09:50:00,52.35,52.6,52.3,52.59,51252.0,35.4467,35.616,35.4129,35.6092,51252.0
2016-02-11 09:55:00,52.6,53.12,52.55,52.86,98448.0,35.616,35.9681,35.5822,35.7921,98448.0
2016-02-11 10:00:00,52.85,52.86,52.27,52.45,89803.0,35.7853,35.7921,35.3926,35.5145,89803.0
2016-02-11 10:05:00,52.43,52.64,52.35,52.56,114702.0,35.5009,35.6431,35.4467,35.5889,114702.0
2016-02-11 10:10:00,52.58,52.69,52.39,52.64,105671.0,35.6025,35.677,35.4738,35.6431,105671.0
2016-02-11 10:15:00,52.63,52.67,52.51,52.59,75800.0,35.6363,35.6634,35.5551,35.6092,75800.0
2016-02-11 10:20:00,52.57,52.58,52.28,52.43,71478.0,35.5957,35.6025,35.3993,35.5009,71478.0
2016-02-11 10:25:00,52.45,52.49,52.1,52.14,61748.0,35.5145,35.5415,35.2775,35.3045,61748.0
2016-02-11 10:30:00,52.14,52.24,52.0,52.23,125933.0,35.3045,35.3723,35.2098,35.3655,125933.0
2016-02-11 10:35:00,52.24,52.26,52.0,52.04,68086.0,35.3723,35.3858,35.2098,35.2368,68086.0
2016-02-11 10:40:00,52.04,52.1,51.96,52.06,178140.0,35.2368,35.2775,35.1827,35.2504,178140.0
2016-02-11 10:45:00,52.05,52.31,52.0,52.16,77183.0,35.2436,35.4197,35.2098,35.3181,77183.0
2016-02-11 10:50:00,52.16,52.18,52.0,52.06,98756.0,35.3181,35.3316,35.2098,35.2504,98756.0
2016-02-11 10:55:00,52.06,52.13,51.93,52.06,95654.0,35.2504,35.2978,35.1624,35.2504,95654.0
2016-02-11 11:00:00,52.05,52.2,51.98,51.99,52876.0,35.2436,35.3452,35.1962,35.203,52876.0
2016-02-11 11:05:00,51.99,52.12,51.97,52.04,98745.0,35.203,35.291,35.1894,35.2368,98745.0
2016-02-11 11:10:00,52.03,52.11,51.98,52.03,81893.0,35.2301,35.2842,35.1962,35.2301,81893.0
2016-02-11 11:15:00,52.02,52.27,51.99,52.26,69602.0,35.2233,35.3926,35.203,35.3858,69602.0
2016-02-11 11:20:00,52.28,52.51,52.23,52.35,81979.0,35.3993,35.5551,35.3655,35.4467,81979.0
2016-02-11 11:25:00,52.37,52.41,52.15,52.16,40945.0,35.4603,35.4874,35.3113,35.3181,40945.0
2016-02-11 11:30:00,52.15,52.23,52.05,52.12,50529.0,35.3113,35.3655,35.2436,35.291,50529.0
2016-02-11 11:35:00,52.1,52.33,52.1,52.33,32904.0,35.2775,35.4332,35.2775,35.4332,32904.0
2016-02-11 11:40:00,52.31,52.44,52.24,52.32,51756.0,35.4197,35.5077,35.3723,35.4264,51756.0
2016-02-11 11:45:00,52.32,52.36,52.16,52.18,29680.0,35.4264,35.4535,35.3181,35.3316,29680.0
2016-02-11 11:50:00,52.17,52.43,52.17,52.32,40222.0,35.3249,35.5009,35.3249,35.4264,40222.0
2016-02-11 11:55:00,52.31,52.45,52.26,52.33,38948.0,35.4197,35.5145,35.3858,35.4332,38948.0
2016-02-11 12:00:00,52.32,52.45,52.25,52.42,35935.0,35.4264,35.5145,35.379,35.4941,35935.0
2016-02-11 12:05:00,52.42,52.55,52.37,52.44,27315.0,35.4941,35.5822,35.4603,35.5077,27315.0
2016-02-11 12:10:00,52.4,52.44,52.23,52.27,50487.0,35.4806,35.5077,35.3655,35.3926,50487.0
2016-02-11 12:15:00,52.25,52.34,52.14,52.27,39037.0,35.379,35.44,35.3045,35.3926,39037.0
2016-02-11 12:20:00,52.23,52.3,52.18,52.24,32583.0,35.3655,35.4129,35.3316,35.3723,32583.0
2016-02-11 12:25:00,52.25,52.4,52.22,52.31,67525.0,35.379,35.4806,35.3587,35.4197,67525.0
2016-02-11 12:30:00,52.3,52.3,52.04,52.12,42995.0,35.4129,35.4129,35.2368,35.291,42995.0
2016-02-11 12:35:00,52.11,52.21,52.08,52.17,34248.0,35.2842,35.3519,35.2639,35.3249,34248.0
2016-02-11 12:40:00,52.14,52.24,52.07,52.19,34530.0,35.3045,35.3723,35.2571,35.3384,34530.0
2016-02-11 12:45:00,52.17,52.23,52.09,52.11,51391.0,35.3249,35.3655,35.2707,35.2842,51391.0
2016-02-11 12:50:00,52.11,52.24,52.11,52.19,28841.0,35.2842,35.3723,35.2842,35.3384,28841.0
2016-02-11 12:55:00,52.22,52.31,52.14,52.23,32144.0,35.3587,35.4197,35.3045,35.3655,32144.0
2016-02-11 13:00:00,52.23,52.34,52.14,52.16,39990.0,35.3655,35.44,35.3045,35.3181,39990.0
2016-02-11 13:05:00,52.17,52.25,52.07,52.18,35589.0,35.3249,35.379,35.2571,35.3316,35589.0
2016-02-11 13:10:00,52.17,52.18,52.08,52.16,27537.0,35.3249,35.3316,35.2639,35.3181,27537.0
2016-02-11 13:15:00,52.16,52.16,51.99,52.07,59280.0,35.3181,35.3181,35.203,35.2571,59280.0
2016-02-11 13:20:00,52.08,52.18,51.99,52.0,43289.0,35.2639,35.3316,35.203,35.2098,43289.0
2016-02-11 13:25:00,52.01,52.06,51.89,51.89,273960.0,35.2165,35.2504,35.1353,35.1353,273960.0
2016-02-11 13:30:00,51.89,52.04,51.81,51.97,123511.0,35.1353,35.2368,35.0811,35.1894,123511.0
2016-02-11 13:35:00,51.99,52.01,51.82,51.9,155178.0,35.203,35.2165,35.0879,35.142,155178.0
2016-02-11 13:40:00,51.91,52.07,51.89,52.06,79566.0,35.1488,35.2571,35.1353,35.2504,79566.0
2016-02-11 13:45:00,52.06,52.08,51.99,52.04,31847.0,35.2504,35.2639,35.203,35.2368,31847.0
2016-02-11 13:50:00,52.03,52.1,52.01,52.01,37511.0,35.2301,35.2775,35.2165,35.2165,37511.0
2016-02-11 13:55:00,52.0,52.11,51.97,52.07,49414.0,35.2098,35.2842,35.1894,35.2571,49414.0
2016-02-11 14:00:00,52.06,52.11,51.99,52.06,58700.0,35.2504,35.2842,35.203,35.2504,58700.0
2016-02-11 14:05:00,52.06,52.1,52.01,52.05,26599.0,35.2504,35.2775,35.2165,35.2436,26599.0
2016-02-11 14:10:00,52.05,52.12,52.01,52.04,29464.0,35.2436,35.291,35.2165,35.2368,29464.0
2016-02-11 14:15:00,52.05,52.09,51.88,51.9,50323.0,35.2436,35.2707,35.1285,35.142,50323.0
2016-02-11 14:20:00,51.9,52.06,51.9,51.98,130008.0,35.142,35.2504,35.142,35.1962,130008.0
2016-02-11 14:25:00,51.98,52.08,51.97,52.01,85927.0,35.1962,35.2639,35.1894,35.2165,85927.0
2016-02-11 14:30:00,52.0,52.13,51.98,52.02,100618.0,35.2098,35.2978,35.1962,35.2233,100618.0
2016-02-11 14:35:00,52.02,52.51,51.99,52.51,105490.0,35.2233,35.5551,35.203,35.5551,105490.0
2016-02-11 14:40:00,52.51,52.65,52.25,52.4,82387.0,35.5551,35.6499,35.379,35.4806,82387.0
2016-02-11 14:45:00,52.38,52.66,52.29,52.54,83297.0,35.4671,35.6566,35.4061,35.5754,83297.0
2016-02-11 14:50:00,52.56,52.76,52.52,52.68,86667.0,35.5889,35.7244,35.5618,35.6702,86667.0
2016-02-11 14:55:00,52.68,52.73,52.38,52.46,78424.0,35.6702,35.704,35.4671,35.5212,78424.0
2016-02-11 15:00:00,52.47,52.54,52.2,52.2,79362.0,35.528,35.5754,35.3452,35.3452,79362.0
2016-02-11 15:05:00,52.2,52.28,52.03,52.21,99108.0,35.3452,35.3993,35.2301,35.3519,99108.0
2016-02-11 15:10:00,52.23,52.42,52.23,52.33,90336.0,35.3655,35.4941,35.3655,35.4332,90336.0
2016-02-11 15:15:00,52.32,52.34,52.16,52.25,55154.0,35.4264,35.44,35.3181,35.379,55154.0
2016-02-11 15:20:00,52.25,52.37,52.2,52.22,101577.0,35.379,35.4603,35.3452,35.3587,101577.0
2016-02-11 15:25:00,52.24,52.45,52.21,52.45,110420.0,35.3723,35.5145,35.3519,35.5145,110420.0
2016-02-11 15:30:00,52.44,52.45,52.25,52.41,61114.0,35.5077,35.5145,35.379,35.4874,61114.0
2016-02-11 15:35:00,52.41,52.64,52.38,52.6,64730.0,35.4874,35.6431,35.4671,35.616,64730.0
2016-02-11 15:40:00,52.6,52.7,52.53,52.65,102733.0,35.616,35.6837,35.5686,35.6499,102733.0
2016-02-11 15:45:00,52.67,52.67,52.39,52.46,132367.0,35.6634,35.6634,35.4738,35.5212,132367.0
2016-02-11 15:50:00,52.47,52.58,52.31,52.37,196175.0,35.528,35.6025,35.4197,35.4603,196175.0
2016-02-11 15:55:00,52.37,52.43,52.17,52.21,418324.0,35.4603,35.5009,35.3249,35.3519,418324.0
2016-02-12 09:30:00,52.53,52.97,52.53,52.78,129197.0,35.5686,35.8665,35.5686,35.7379,129197.0
2016-02-12 09:35:00,52.68,52.78,52.34,52.45,21449.0,35.6702,35.7379,35.44,35.5145,21449.0
2016-02-12 09:40:00,52.43,52.69,52.38,52.43,63559.0,35.5009,35.677,35.4671,35.5009,63559.0
2016-02-12 09:45:00,52.42,52.45,51.98,52.0,90590.0,35.4941,35.5145,35.1962,35.2098,90590.0
2016-02-12 09:50:00,52.0,52.27,51.96,52.25,52345.0,35.2098,35.3926,35.1827,35.379,52345.0
2016-02-12 09:55:00,52.25,52.31,52.09,52.11,95179.0,35.379,35.4197,35.2707,35.2842,95179.0
2016-02-12 10:00:00,52.05,52.19,52.04,52.17,84646.0,35.2436,35.3384,35.2368,35.3249,84646.0
2016-02-12 10:05:00,52.18,52.3,52.08,52.14,40749.0,35.3316,35.4129,35.2639,35.3045,40749.0
2016-02-12 10:10:00,52.13,52.21,52.01,52.07,55733.0,35.2978,35.3519,35.2165,35.2571,55733.0
2016-02-12 10:15:00,52.07,52.28,51.98,52.28,72519.0,35.2571,35.3993,35.1962,35.3993,72519.0
2016-02-12 10:20:00,52.27,52.32,52.1,52.11,31498.0,35.3926,35.4264,35.2775,35.2842,31498.0
2016-02-12 10:25:00,52.09,52.12,51.98,52.01,50481.0,35.2707,35.291,35.1962,35.2165,50481.0
2016-02-12 10:30:00,52.03,52.1,52.02,52.09,64339.0,35.2301,35.2775,35.2233,35.2707,64339.0
2016-02-12 10:35:00,52.1,52.16,51.94,52.15,86646.0,35.2775,35.3181,35.1691,35.3113,86646.0
2016-02-12 10:40:00,52.15,52.15,52.0,52.01,68662.0,35.3113,35.3113,35.2098,35.2165,68662.0
2016-02-12 10:45:00,52.02,52.11,52.0,52.07,94065.0,35.2233,35.2842,35.2098,35.2571,94065.0
2016-02-12 10:50:00,52.08,52.1,51.96,51.99,224261.0,35.2639,35.2775,35.1827,35.203,224261.0
2016-02-12 10:55:00,51.98,52.0,51.9,51.99,90297.0,35.1962,35.2098,35.142,35.203,90297.0
2016-02-12 11:00:00,52.0,52.02,51.89,51.93,304182.0,35.2098,35.2233,35.1353,35.1624,304182.0
2016-02-12 11:05:00,51.91,52.01,51.89,51.99,144980.0,35.1488,35.2165,35.1353,35.203,144980.0
2016-02-12 11:10:00,51.99,52.08,51.95,52.03,422584.0,35.203,35.2639,35.1759,35.2301,422584.0
2016-02-12 11:15:00,52.02,52.14,52.0,52.08,118140.0,35.2233,35.3045,35.2098,35.2639,118140.0
2016-02-12 11:20:00,52.07,52.12,52.0,52.02,56900.0,35.2571,35.291,35.2098,35.2233,56900.0
2016-02-12 11:25:00,52.02,52.07,52.0,52.03,127103.0,35.2233,35.2571,35.2098,35.2301,127103.0
2016-02-12 11:30:00,52.03,52.18,52.03,52.18,71745.0,35.2301,35.3316,35.2301,35.3316,71745.0
2016-02-12 11:35:00,52.16,52.17,52.01,52.04,35643.0,35.3181,35.3249,35.2165,35.2368,35643.0
2016-02-12 11:40:00,52.04,52.07,51.93,51.99,86132.0,35.2368,35.2571,35.1624,35.203,86132.0
2016-02-12 11:45:00,51.98,52.07,51.96,51.96,56124.0,35.1962,35.2571,35.1827,35.1827,56124.0
2016-02-12 11:50:00,51.96,52.02,51.87,51.9,166551.0,35.1827,35.2233,35.1217,35.142,166551.0
2016-02-12 11:55:00,51.9,51.96,51.71,51.78,197105.0,35.142,35.1827,35.0134,35.0608,197105.0
2016-02-12 12:00:00,51.78,51.85,51.75,51.79,103321.0,35.0608,35.1082,35.0405,35.0676,103321.0
2016-02-12 12:05:00,51.79,51.84,51.77,51.82,94216.0,35.0676,35.1014,35.054,35.0879,94216.0
2016-02-12 12:10:00,51.81,51.92,51.8,51.83,55991.0,35.0811,35.1556,35.0743,35.0946,55991.0
2016-02-12 12:15:00,51.85,51.9,51.72,51.86,110668.0,35.1082,35.142,35.0202,35.115,110668.0
2016-02-12 12:20:00,51.86,51.92,51.81,51.88,84341.0,35.115,35.1556,35.0811,35.1285,84341.0
2016-02-12 12:25:00,51.87,51.96,51.86,51.88,77599.0,35.1217,35.1827,35.115,35.1285,77599.0
2016-02-12 12:30:00,51.9,51.9,51.79,51.8,52414.0,35.142,35.142,35.0676,35.0743,52414.0
2016-02-12 12:35:00,51.79,51.91,51.75,51.91,58803.0,35.0676,35.1488,35.0405,35.1488,58803.0
2016-02-12 12:40:00,51.92,51.97,51.86,51.87,51749.0,35.1556,35.1894,35.115,35.1217,51749.0
2016-02-12 12:45:00,51.86,51.86,51.74,51.76,68898.0,35.115,35.115,35.0337,35.0472,68898.0
2016-02-12 12:50:00,51.77,51.82,51.75,51.78,73756.0,35.054,35.0879,35.0405,35.0608,73756.0
2016-02-12 12:55:00,51.78,51.84,51.77,51.77,68742.0,35.0608,35.1014,35.054,35.054,68742.0
2016-02-12 13:00:00,51.78,51.81,51.73,51.74,118448.0,35.0608,35.0811,35.0269,35.0337,118448.0
2016-02-12 13:05:00,51.73,51.82,51.6,51.66,106525.0,35.0269,35.0879,34.9389,34.9795,106525.0
2016-02-12 13:10:00,51.68,51.89,51.63,51.88,227828.0,34.9931,35.1353,34.9592,35.1285,227828.0
2016-02-12 13:15:00,51.87,51.88,51.75,51.78,78633.0,35.1217,35.1285,35.0405,35.0608,78633.0
2016-02-12 13:20:00,51.79,51.85,51.74,51.78,181190.0,35.0676,35.1082,35.0337,35.0608,181190.0
2016-02-12 13:25:00,51.78,51.84,51.72,51.74,110529.0,35.0608,35.1014,35.0202,35.0337,110529.0
2016-02-12 13:30:00,51.73,51.84,51.66,51.82,120972.0,35.0269,35.1014,34.9795,35.0879,120972.0
2016-02-12 13:35:00,51.83,51.9,51.75,51.87,116422.0,35.0946,35.142,35.0405,35.1217,116422.0
2016-02-12 13:40:00,51.88,52.07,51.79,52.02,61687.0,35.1285,35.2571,35.0676,35.2233,61687.0
2016-02-12 13:45:00,52.03,52.09,51.94,52.0,72301.0,35.2301,35.2707,35.1691,35.2098,72301.0
2016-02-12 13:50:00,52.02,52.09,51.97,52.0,86216.0,35.2233,35.2707,35.1894,35.2098,86216.0
2016-02-12 13:55:00,52.01,52.03,51.92,52.02,68662.0,35.2165,35.2301,35.1556,35.2233,68662.0
2016-02-12 14:00:00,52.02,52.02,51.94,52.0,104253.0,35.2233,35.2233,35.1691,35.2098,104253.0
2016-02-12 14:05:00,52.0,52.03,51.94,51.98,151079.0,35.2098,35.2301,35.1691,35.1962,151079.0
2016-02-12 14:10:00,51.99,52.08,51.98,52.05,129385.0,35.203,35.2639,35.1962,35.2436,129385.0
2016-02-12 14:15:00,52.05,52.17,52.02,52.15,114162.0,35.2436,35.3249,35.2233,35.3113,114162.0
2016-02-12 14:20:00,52.15,52.27,52.11,52.26,44971.0,35.3113,35.3926,35.2842,35.3858,44971.0
2016-02-12 14:25:00,52.25,52.4,52.23,52.38,48104.0,35.379,35.4806,35.3655,35.4671,48104.0
2016-02-12 14:30:00,52.4,52.44,52.36,52.39,62389.0,35.4806,35.5077,35.4535,35.4738,62389.0
2016-02-12 14:35:00,52.39,52.42,52.31,52.35,66056.0,35.4738,35.4941,35.4197,35.4467,66056.0
2016-02-12 14:40:00,52.34,52.38,52.3,52.34,67513.0,35.44,35.4671,35.4129,35.44,67513.0
2016-02-12 14:45:00,52.34,52.69,52.33,52.63,232586.0,35.44,35.677,35.4332,35.6363,232586.0
2016-02-12 14:50:00,52.62,52.72,52.62,52.66,103094.0,35.6296,35.6973,35.6296,35.6566,103094.0
2016-02-12 14:55:00,52.65,52.72,52.55,52.59,59560.0,35.6499,35.6973,35.5822,35.6092,59560.0
2016-02-12 15:00:00,52.6,52.66,52.54,52.57,75423.0,35.616,35.6566,35.5754,35.5957,75423.0
2016-02-12 15:05:00,52.57,52.69,52.55,52.57,80769.0,35.5957,35.677,35.5822,35.5957,80769.0
2016-02-12 15:10:00,52.57,52.67,52.57,52.64,72117.0,35.5957,35.6634,35.5957,35.6431,72117.0
2016-02-12 15:15:00,52.63,52.69,52.61,52.66,65237.0,35.6363,35.677,35.6228,35.6566,65237.0
2016-02-12 15:20:00,52.66,52.66,52.53,52.53,115090.0,35.6566,35.6566,35.5686,35.5686,115090.0
2016-02-12 15:25:00,52.54,52.55,52.38,52.52,136374.0,35.5754,35.5822,35.4671,35.5618,136374.0
2016-02-12 15:30:00,52.52,52.52,52.31,52.32,101535.0,35.5618,35.5618,35.4197,35.4264,101535.0
2016-02-12 15:35:00,52.33,52.39,52.31,52.33,109523.0,35.4332,35.4738,35.4197,35.4332,109523.0
2016-02-12 15:40:00,52.33,52.46,52.32,52.45,141961.0,35.4332,35.5212,35.4264,35.5145,141961.0
2016-02-12 15:45:00,52.45,52.59,52.43,52.45,251976.0,35.5145,35.6092,35.5009,35.5145,251976.0
2016-02-12 15:50:00,52.45,52.46,52.37,52.45,252060.0,35.5145,35.5212,35.4603,35.5145,252060.0
2016-02-12 15:55:00,52.45,52.59,52.44,52.56,523962.0,35.5145,35.6092,35.5077,35.5889,523962.0
2016-02-16 09:30:00,53.44,53.58,53.04,53.24,353553.0,36.1848,36.2796,35.9139,36.0494,353553.0
2016-02-16 09:35:00,53.21,53.55,53.03,53.5,146455.0,36.0291,36.2593,35.9072,36.2254,146455.0
2016-02-16 09:40:00,53.5,53.66,53.32,53.59,92739.0,36.2254,36.3338,36.1035,36.2864,92739.0
2016-02-16 09:45:00,53.6,53.87,53.57,53.87,78634.0,36.2931,36.4759,36.2728,36.4759,78634.0
2016-02-16 09:50:00,53.87,53.87,53.63,53.67,57085.0,36.4759,36.4759,36.3134,36.3405,57085.0
2016-02-16 09:55:00,53.65,53.71,53.54,53.67,57411.0,36.327,36.3676,36.2525,36.3405,57411.0
2016-02-16 10:00:00,53.65,53.67,53.43,53.43,79072.0,36.327,36.3405,36.178,36.178,79072.0
2016-02-16 10:05:00,53.44,53.47,53.31,53.33,64941.0,36.1848,36.2051,36.0968,36.1103,64941.0
2016-02-16 10:10:00,53.32,53.6,53.26,53.58,74112.0,36.1035,36.2931,36.0629,36.2796,74112.0
2016-02-16 10:15:00,53.58,53.69,53.29,53.29,67470.0,36.2796,36.3541,36.0832,36.0832,67470.0
2016-02-16 10:20:00,53.29,53.47,53.19,53.35,62167.0,36.0832,36.2051,36.0155,36.1238,62167.0
2016-02-16 10:25:00,53.35,53.37,53.16,53.19,78562.0,36.1238,36.1374,35.9952,36.0155,78562.0
2016-02-16 10:30:00,53.18,53.25,53.04,53.22,57470.0,36.0087,36.0561,35.9139,36.0358,57470.0
2016-02-16 10:35:00,53.23,53.26,53.05,53.17,41306.0,36.0426,36.0629,35.9207,36.002,41306.0
2016-02-16 10:40:00,53.13,53.31,53.12,53.25,43224.0,35.9749,36.0968,35.9681,36.0561,43224.0
2016-02-16 10:45:00,53.26,53.28,53.09,53.1,75554.0,36.0629,36.0765,35.9478,35.9546,75554.0
2016-02-16 10:50:00,53.1,53.18,53.02,53.08,49983.0,35.9546,36.0087,35.9004,35.941,49983.0
2016-02-16 10:55:00,53.07,53.07,52.93,52.93,268653.0,35.9343,35.9343,35.8395,35.8395,268653.0
2016-02-16 11:00:00,52.93,53.1,52.91,52.96,47372.0,35.8395,35.9546,35.8259,35.8598,47372.0
2016-02-16 11:05:00,52.94,52.95,52.82,52.86,38151.0,35.8462,35.853,35.765,35.7921,38151.0
2016-02-16 11:10:00,52.87,52.87,52.77,52.81,59563.0,35.7988,35.7988,35.7311,35.7582,59563.0
2016-02-16 11:15:00,52.83,52.91,52.77,52.89,41900.0,35.7718,35.8259,35.7311,35.8124,41900.0
2016-02-16 11:20:00,52.89,52.99,52.85,52.87,42549.0,35.8124,35.8801,35.7853,35.7988,42549.0
2016-02-16 11:25:00,52.9,52.94,52.75,52.78,52033.0,35.8191,35.8462,35.7176,35.7379,52033.0
2016-02-16 11:30:00,52.78,52.94,52.73,52.94,41094.0,35.7379,35.8462,35.704,35.8462,41094.0
2016-02-16 11:35:00,52.94,52.99,52.86,52.96,42397.0,35.8462,35.8801,35.7921,35.8598,42397.0
2016-02-16 11:40:00,52.97,53.0,52.89,52.98,51018.0,35.8665,35.8869,35.8124,35.8733,51018.0
2016-02-16 11:45:00,52.99,53.08,52.97,53.08,41338.0,35.8801,35.941,35.8665,35.941,41338.0
2016-02-16 11:50:00,53.09,53.21,53.05,53.21,43640.0,35.9478,36.0291,35.9207,36.0291,43640.0
2016-02-16 11:55:00,53.19,53.43,53.19,53.41,99438.0,36.0155,36.178,36.0155,36.1645,99438.0
2016-02-16 12:00:00,53.39,53.48,53.33,53.39,67282.0,36.1509,36.2119,36.1103,36.1509,67282.0
2016-02-16 12:05:00,53.39,53.41,53.21,53.21,60422.0,36.1509,36.1645,36.0291,36.0291,60422.0
2016-02-16 12:10:00,53.22,53.26,53.14,53.17,30775.0,36.0358,36.0629,35.9817,36.002,30775.0
2016-02-16 12:15:00,53.16,53.19,53.11,53.11,38689.0,35.9952,36.0155,35.9613,35.9613,38689.0
2016-02-16 12:20:00,53.12,53.23,53.1,53.21,35210.0,35.9681,36.0426,35.9546,36.0291,35210.0
2016-02-16 12:25:00,53.21,53.23,53.14,53.2,37041.0,36.0291,36.0426,35.9817,36.0223,37041.0
2016-02-16 12:30:00,53.19,53.28,53.18,53.25,48562.0,36.0155,36.0765,36.0087,36.0561,48562.0
2016-02-16 12:35:00,53.24,53.3,53.17,53.21,48553.0,36.0494,36.09,36.002,36.0291,48553.0
2016-02-16 12:40:00,53.21,53.22,53.12,53.12,39035.0,36.0291,36.0358,35.9681,35.9681,39035.0
2016-02-16 12:45:00,53.11,53.29,53.11,53.25,290981.0,35.9613,36.0832,35.9613,36.0561,290981.0
2016-02-16 12:50:00,53.26,53.48,53.25,53.45,122820.0,36.0629,36.2119,36.0561,36.1916,122820.0
2016-02-16 12:55:00,53.47,53.47,53.41,53.44,33145.0,36.2051,36.2051,36.1645,36.1848,33145.0
2016-02-16 13:00:00,53.44,53.48,53.42,53.46,47877.0,36.1848,36.2119,36.1712,36.1983,47877.0
2016-02-16 13:05:00,53.46,53.52,53.41,53.45,103608.0,36.1983,36.239,36.1645,36.1916,103608.0
2016-02-16 13:10:00,53.46,53.56,53.42,53.44,41395.0,36.1983,36.266,36.1712,36.1848,41395.0
2016-02-16 13:15:00,53.43,53.48,53.39,53.4,38925.0,36.178,36.2119,36.1509,36.1577,38925.0
2016-02-16 13:20:00,53.4,53.41,53.3,53.32,40366.0,36.1577,36.1645,36.09,36.1035,40366.0
2016-02-16 13:25:00,53.33,53.42,53.31,53.31,60624.0,36.1103,36.1712,36.0968,36.0968,60624.0
2016-02-16 13:30:00,53.3,53.37,53.29,53.32,31277.0,36.09,36.1374,36.0832,36.1035,31277.0
2016-02-16 13:35:00,53.32,53.38,53.3,53.31,42992.0,36.1035,36.1442,36.09,36.0968,42992.0
2016-02-16 13:40:00,53.31,53.35,53.27,53.29,41031.0,36.0968,36.1238,36.0697,36.0832,41031.0
2016-02-16 13:45:00,53.28,53.28,53.15,53.2,37142.0,36.0765,36.0765,35.9884,36.0223,37142.0
2016-02-16 13:50:00,53.2,53.31,53.19,53.26,81262.0,36.0223,36.0968,36.0155,36.0629,81262.0
2016-02-16 13:55:00,53.25,53.27,53.18,53.23,87023.0,36.0561,36.0697,36.0087,36.0426,87023.0
2016-02-16 14:00:00,53.25,53.3,53.2,53.23,112941.0,36.0561,36.09,36.0223,36.0426,112941.0
2016-02-16 14:05:00,53.24,53.26,53.16,53.25,34759.0,36.0494,36.0629,35.9952,36.0561,34759.0
2016-02-16 14:10:00,53.24,53.35,53.24,53.27,49471.0,36.0494,36.1238,36.0494,36.0697,49471.0
2016-02-16 14:15:00,53.28,53.35,53.23,53.24,51820.0,36.0765,36.1238,36.0426,36.0494,51820.0
2016-02-16 14:20:00,53.24,53.35,53.23,53.3,55030.0,36.0494,36.1238,36.0426,36.09,55030.0
2016-02-16 14:25:00,53.3,53.32,53.2,53.3,48428.0,36.09,36.1035,36.0223,36.09,48428.0
2016-02-16 14:30:00,53.3,53.31,53.23,53.24,34543.0,36.09,36.0968,36.0426,36.0494,34543.0
2016-02-16 14:35:00,53.26,53.31,53.22,53.25,31525.0,36.0629,36.0968,36.0358,36.0561,31525.0
2016-02-16 14:40:00,53.26,53.31,53.24,53.27,49347.0,36.0629,36.0968,36.0494,36.0697,49347.0
2016-02-16 14:45:00,53.27,53.3,53.26,53.27,60197.0,36.0697,36.09,36.0629,36.0697,60197.0
2016-02-16 14:50:00,53.28,53.3,53.21,53.22,57840.0,36.0765,36.09,36.0291,36.0358,57840.0
2016-02-16 14:55:00,53.22,53.24,53.17,53.22,66203.0,36.0358,36.0494,36.002,36.0358,66203.0
2016-02-16 15:00:00,53.23,53.25,53.18,53.19,103228.0,36.0426,36.0561,36.0087,36.0155,103228.0
2016-02-16 15:05:00,53.2,53.21,53.09,53.15,66975.0,36.0223,36.0291,35.9478,35.9884,66975.0
2016-02-16 15:10:00,53.14,53.17,53.05,53.17,62923.0,35.9817,36.002,35.9207,36.002,62923.0
2016-02-16 15:15:00,53.17,53.25,53.15,53.25,173289.0,36.002,36.0561,35.9884,36.0561,173289.0
2016-02-16 15:20:00,53.24,53.26,53.09,53.11,117525.0,36.0494,36.0629,35.9478,35.9613,117525.0
2016-02-16 15:25:00,53.11,53.21,53.11,53.2,79709.0,35.9613,36.0291,35.9613,36.0223,79709.0
2016-02-16 15:30:00,53.2,53.26,53.18,53.24,107308.0,36.0223,36.0629,36.0087,36.0494,107308.0
2016-02-16 15:35:00,53.24,53.29,53.21,53.23,71406.0,36.0494,36.0832,36.0291,36.0426,71406.0
2016-02-16 15:40:00,53.24,53.41,53.18,53.38,159501.0,36.0494,36.1645,36.0087,36.1442,159501.0
2016-02-16 15:45:00,53.39,53.41,53.16,53.16,119335.0,36.1509,36.1645,35.9952,35.9952,119335.0
2016-02-16 15:50:00,53.17,53.31,53.17,53.31,182452.0,36.002,36.0968,36.002,36.0968,182452.0
2016-02-16 15:55:00,53.31,53.55,53.29,53.51,456330.0,36.0968,36.2593,36.0832,36.2322,456330.0
2016-02-17 09:30:00,54.34,54.4,53.99,54.02,401966.0,36.7942,36.8348,36.5572,36.5775,401966.0
2016-02-17 09:35:00,54.04,54.09,53.67,53.72,102856.0,36.5911,36.6249,36.3405,36.3744,102856.0
2016-02-17 09:40:00,53.71,53.91,53.58,53.65,116810.0,36.3676,36.503,36.2796,36.327,116810.0
2016-02-17 09:45:00,53.65,53.7,53.5,53.61,62903.0,36.327,36.3608,36.2254,36.2999,62903.0
2016-02-17 09:50:00,53.6,53.61,53.35,53.52,74589.0,36.2931,36.2999,36.1238,36.239,74589.0
2016-02-17 09:55:00,53.52,53.86,53.52,53.74,73711.0,36.239,36.4692,36.239,36.3879,73711.0
2016-02-17 10:00:00,53.74,54.05,53.7,53.97,183471.0,36.3879,36.5978,36.3608,36.5437,183471.0
2016-02-17 10:05:00,53.98,54.16,53.98,54.08,69725.0,36.5504,36.6723,36.5504,36.6181,69725.0
2016-02-17 10:10:00,54.06,54.28,54.05,54.2,131108.0,36.6046,36.7536,36.5978,36.6994,131108.0
2016-02-17 10:15:00,54.19,54.22,54.1,54.19,102568.0,36.6926,36.7129,36.6317,36.6926,102568.0
2016-02-17 10:20:00,54.19,54.27,54.16,54.2,68646.0,36.6926,36.7468,36.6723,36.6994,68646.0
2016-02-17 10:25:00,54.21,54.21,54.06,54.19,75179.0,36.7062,36.7062,36.6046,36.6926,75179.0
2016-02-17 10:30:00,54.19,54.21,54.07,54.16,75475.0,36.6926,36.7062,36.6114,36.6723,75475.0
2016-02-17 10:35:00,54.16,54.2,53.96,53.99,56760.0,36.6723,36.6994,36.5369,36.5572,56760.0
2016-02-17 10:40:00,53.98,54.08,53.89,54.01,78467.0,36.5504,36.6181,36.4895,36.5707,78467.0
2016-02-17 10:45:00,54.01,54.05,53.89,54.05,56875.0,36.5707,36.5978,36.4895,36.5978,56875.0
2016-02-17 10:50:00,54.04,54.04,53.94,53.99,58285.0,36.5911,36.5911,36.5233,36.5572,58285.0
2016-02-17 10:55:00,54.0,54.12,53.99,54.04,93052.0,36.564,36.6452,36.5572,36.5911,93052.0
2016-02-17 11:00:00,54.04,54.27,53.99,54.26,138247.0,36.5911,36.7468,36.5572,36.74,138247.0
2016-02-17 11:05:00,54.26,54.29,54.14,54.26,85942.0,36.74,36.7603,36.6588,36.74,85942.0
2016-02-17 11:10:00,54.26,54.28,54.16,54.2,110929.0,36.74,36.7536,36.6723,36.6994,110929.0
2016-02-17 11:15:00,54.2,54.24,54.12,54.19,245725.0,36.6994,36.7265,36.6452,36.6926,245725.0
2016-02-17 11:20:00,54.19,54.35,54.18,54.33,61293.0,36.6926,36.801,36.6859,36.7874,61293.0
2016-02-17 11:25:00,54.33,54.46,54.29,54.44,56511.0,36.7874,36.8754,36.7603,36.8619,56511.0
2016-02-17 11:30:00,54.43,54.54,54.39,54.53,95208.0,36.8551,36.9296,36.828,36.9228,95208.0
2016-02-17 11:35:00,54.53,54.65,54.49,54.61,87640.0,36.9228,37.0041,36.8958,36.977,87640.0
2016-02-17 11:40:00,54.6,54.61,54.52,54.59,70415.0,36.9702,36.977,36.9161,36.9635,70415.0
2016-02-17 11:45:00,54.56,54.64,54.51,54.63,103163.0,36.9432,36.9973,36.9093,36.9906,103163.0
2016-02-17 11:50:00,54.63,54.71,54.57,54.71,86331.0,36.9906,37.0447,36.9499,37.0447,86331.0
2016-02-17 11:55:00,54.71,54.8,54.67,54.76,76782.0,37.0447,37.1057,37.0176,37.0786,76782.0
2016-02-17 12:00:00,54.76,54.85,54.71,54.79,71733.0,37.0786,37.1395,37.0447,37.0989,71733.0
2016-02-17 12:05:00,54.79,54.82,54.72,54.81,56790.0,37.0989,37.1192,37.0515,37.1124,56790.0
2016-02-17 12:10:00,54.8,54.83,54.67,54.76,61070.0,37.1057,37.126,37.0176,37.0786,61070.0
2016-02-17 12:15:00,54.77,54.85,54.76,54.78,44138.0,37.0853,37.1395,37.0786,37.0921,44138.0
2016-02-17 12:20:00,54.78,54.94,54.78,54.91,47962.0,37.0921,37.2005,37.0921,37.1801,47962.0
2016-02-17 12:25:00,54.92,55.02,54.85,54.87,91459.0,37.1869,37.2546,37.1395,37.1531,91459.0
2016-02-17 12:30:00,54.88,55.02,54.85,54.95,49708.0,37.1598,37.2546,37.1395,37.2072,49708.0
2016-02-17 12:35:00,54.95,55.04,54.9,55.02,67938.0,37.2072,37.2682,37.1734,37.2546,67938.0
2016-02-17 12:40:00,55.01,55.06,54.97,55.0,74589.0,37.2479,37.2817,37.2208,37.2411,74589.0
2016-02-17 12:45:00,55.0,55.02,54.88,54.91,54502.0,37.2411,37.2546,37.1598,37.1801,54502.0
2016-02-17 12:50:00,54.9,54.99,54.84,54.84,52205.0,37.1734,37.2343,37.1327,37.1327,52205.0
2016-02-17 12:55:00,54.84,54.92,54.8,54.89,41999.0,37.1327,37.1869,37.1057,37.1666,41999.0
2016-02-17 13:00:00,54.9,54.94,54.88,54.92,33953.0,37.1734,37.2005,37.1598,37.1869,33953.0
2016-02-17 13:05:00,54.91,54.93,54.74,54.8,68228.0,37.1801,37.1937,37.065,37.1057,68228.0
2016-02-17 13:10:00,54.8,54.86,54.77,54.78,35710.0,37.1057,37.1463,37.0853,37.0921,35710.0
2016-02-17 13:15:00,54.78,54.87,54.76,54.87,30921.0,37.0921,37.1531,37.0786,37.1531,30921.0
2016-02-17 13:20:00,54.87,54.97,54.86,54.94,45455.0,37.1531,37.2208,37.1463,37.2005,45455.0
2016-02-17 13:25:00,54.94,54.94,54.79,54.85,35056.0,37.2005,37.2005,37.0989,37.1395,35056.0
2016-02-17 13:30:00,54.85,54.89,54.76,54.8,35241.0,37.1395,37.1666,37.0786,37.1057,35241.0
2016-02-17 13:35:00,54.8,54.8,54.64,54.64,63958.0,37.1057,37.1057,36.9973,36.9973,63958.0
2016-02-17 13:40:00,54.65,54.68,54.57,54.65,42406.0,37.0041,37.0244,36.9499,37.0041,42406.0
2016-02-17 13:45:00,54.64,54.66,54.56,54.6,48204.0,36.9973,37.0109,36.9432,36.9702,48204.0
2016-02-17 13:50:00,54.6,54.67,54.55,54.55,58952.0,36.9702,37.0176,36.9364,36.9364,58952.0
2016-02-17 13:55:00,54.55,54.67,54.52,54.63,79320.0,36.9364,37.0176,36.9161,36.9906,79320.0
2016-02-17 14:00:00,54.63,54.79,54.58,54.78,94753.0,36.9906,37.0989,36.9567,37.0921,94753.0
2016-02-17 14:05:00,54.77,54.88,54.7,54.83,55249.0,37.0853,37.1598,37.0379,37.126,55249.0
2016-02-17 14:10:00,54.84,54.97,54.82,54.97,51773.0,37.1327,37.2208,37.1192,37.2208,51773.0
2016-02-17 14:15:00,54.98,55.09,54.95,55.06,85764.0,37.2275,37.302,37.2072,37.2817,85764.0
2016-02-17 14:20:00,55.05,55.16,55.04,55.08,66901.0,37.2749,37.3494,37.2682,37.2953,66901.0
2016-02-17 14:25:00,55.08,55.08,55.0,55.0,64376.0,37.2953,37.2953,37.2411,37.2411,64376.0
2016-02-17 14:30:00,55.01,55.06,54.98,55.0,72062.0,37.2479,37.2817,37.2275,37.2411,72062.0
2016-02-17 14:35:00,55.0,55.03,54.92,54.96,40256.0,37.2411,37.2614,37.1869,37.214,40256.0
2016-02-17 14:40:00,54.96,55.07,54.92,55.07,58296.0,37.214,37.2885,37.1869,37.2885,58296.0
2016-02-17 14:45:00,55.07,55.09,54.99,55.0,42463.0,37.2885,37.302,37.2343,37.2411,42463.0
2016-02-17 14:50:00,55.0,55.0,54.79,54.92,71594.0,37.2411,37.2411,37.0989,37.1869,71594.0
2016-02-17 14:55:00,54.93,55.02,54.83,54.84,46895.0,37.1937,37.2546,37.126,37.1327,46895.0
2016-02-17 15:00:00,54.84,54.9,54.78,54.83,68194.0,37.1327,37.1734,37.0921,37.126,68194.0
2016-02-17 15:05:00,54.84,54.92,54.76,54.8,98796.0,37.1327,37.1869,37.0786,37.1057,98796.0
2016-02-17 15:10:00,54.8,54.87,54.73,54.85,55455.0,37.1057,37.1531,37.0583,37.1395,55455.0
2016-02-17 15:15:00,54.85,54.91,54.85,54.9,62439.0,37.1395,37.1801,37.1395,37.1734,62439.0
2016-02-17 15:20:00,54.9,54.91,54.8,54.8,94504.0,37.1734,37.1801,37.1057,37.1057,94504.0
2016-02-17 15:25:00,54.81,54.91,54.76,54.87,83685.0,37.1124,37.1801,37.0786,37.1531,83685.0
2016-02-17 15:30:00,54.86,54.94,54.78,54.84,142028.0,37.1463,37.2005,37.0921,37.1327,142028.0
2016-02-17 15:35:00,54.84,54.92,54.78,54.92,139041.0,37.1327,37.1869,37.0921,37.1869,139041.0
2016-02-17 15:40:00,54.92,54.99,54.84,54.95,123131.0,37.1869,37.2343,37.1327,37.2072,123131.0
2016-02-17 15:45:00,54.94,54.95,54.85,54.88,195708.0,37.2005,37.2072,37.1395,37.1598,195708.0
2016-02-17 15:50:00,54.88,54.95,54.87,54.91,229154.0,37.1598,37.2072,37.1531,37.1801,229154.0
2016-02-17 15:55:00,54.91,55.1,54.9,55.01,523863.0,37.1801,37.3088,37.1734,37.2479,523863.0
2016-02-18 09:30:00,55.53,55.53,54.81,55.13,194883.0,37.6,37.6,37.1124,37.3291,194883.0
2016-02-18 09:35:00,55.1,55.24,54.99,55.21,95964.0,37.3088,37.4036,37.2343,37.3833,95964.0
2016-02-18 09:40:00,55.2,55.3,54.95,54.98,82535.0,37.3765,37.4442,37.2072,37.2275,82535.0
2016-02-18 09:45:00,55.01,55.05,54.88,54.94,86703.0,37.2479,37.2749,37.1598,37.2005,86703.0
2016-02-18 09:50:00,54.94,55.07,54.86,55.03,45582.0,37.2005,37.2885,37.1463,37.2614,45582.0
2016-02-18 09:55:00,55.0,55.19,54.97,55.15,140070.0,37.2411,37.3697,37.2208,37.3426,140070.0
2016-02-18 10:00:00,55.15,55.17,54.91,55.17,77999.0,37.3426,37.3562,37.1801,37.3562,77999.0
2016-02-18 10:05:00,55.17,55.22,54.82,54.83,64021.0,37.3562,37.39,37.1192,37.126,64021.0
2016-02-18 10:10:00,54.82,54.9,54.76,54.82,40399.0,37.1192,37.1734,37.0786,37.1192,40399.0
2016-02-18 10:15:00,54.82,54.84,54.47,54.55,99480.0,37.1192,37.1327,36.8822,36.9364,99480.0
2016-02-18 10:20:00,54.55,54.6,54.42,54.55,68390.0,36.9364,36.9702,36.8484,36.9364,68390.0
2016-02-18 10:25:00,54.55,54.95,54.51,54.9,94810.0,36.9364,37.2072,36.9093,37.1734,94810.0
2016-02-18 10:30:00,54.9,54.92,54.68,54.68,52266.0,37.1734,37.1869,37.0244,37.0244,52266.0
2016-02-18 10:35:00,54.68,54.69,54.41,54.42,76078.0,37.0244,37.0312,36.8416,36.8484,76078.0
2016-02-18 10:40:00,54.41,54.46,54.35,54.41,79243.0,36.8416,36.8754,36.801,36.8416,79243.0
2016-02-18 10:45:00,54.41,54.54,54.32,54.35,154966.0,36.8416,36.9296,36.7806,36.801,154966.0
2016-02-18 10:50:00,54.36,54.53,54.32,54.43,49991.0,36.8077,36.9228,36.7806,36.8551,49991.0
2016-02-18 10:55:00,54.44,54.47,54.36,54.44,72016.0,36.8619,36.8822,36.8077,36.8619,72016.0
2016-02-18 11:00:00,54.42,54.49,54.28,54.31,87693.0,36.8484,36.8958,36.7536,36.7739,87693.0
2016-02-18 11:05:00,54.3,54.4,54.27,54.3,52997.0,36.7671,36.8348,36.7468,36.7671,52997.0
2016-02-18 11:10:00,54.3,54.42,54.28,54.39,43758.0,36.7671,36.8484,36.7536,36.828,43758.0
2016-02-18 11:15:00,54.39,54.44,54.32,54.37,53538.0,36.828,36.8619,36.7806,36.8145,53538.0
2016-02-18 11:20:00,54.37,54.38,54.28,54.33,59219.0,36.8145,36.8213,36.7536,36.7874,59219.0
2016-02-18 11:25:00,54.33,54.47,54.3,54.44,38991.0,36.7874,36.8822,36.7671,36.8619,38991.0
2016-02-18 11:30:00,54.45,54.46,54.29,54.37,73719.0,36.8687,36.8754,36.7603,36.8145,73719.0
2016-02-18 11:35:00,54.37,54.48,54.34,54.43,85323.0,36.8145,36.889,36.7942,36.8551,85323.0
2016-02-18 11:40:00,54.44,54.46,54.38,54.41,44250.0,36.8619,36.8754,36.8213,36.8416,44250.0
2016-02-18 11:45:00,54.41,54.47,54.38,54.43,140194.0,36.8416,36.8822,36.8213,36.8551,140194.0
2016-02-18 11:50:00,54.43,54.48,54.38,54.39,52446.0,36.8551,36.889,36.8213,36.828,52446.0
2016-02-18 11:55:00,54.39,54.55,54.37,54.53,41974.0,36.828,36.9364,36.8145,36.9228,41974.0
2016-02-18 12:00:00,54.53,54.55,54.42,54.46,44947.0,36.9228,36.9364,36.8484,36.8754,44947.0
2016-02-18 12:05:00,54.47,54.54,54.46,54.51,37595.0,36.8822,36.9296,36.8754,36.9093,37595.0
2016-02-18 12:10:00,54.5,54.54,54.41,54.46,48125.0,36.9025,36.9296,36.8416,36.8754,48125.0
2016-02-18 12:15:00,54.46,54.51,54.32,54.37,52252.0,36.8754,36.9093,36.7806,36.8145,52252.0
2016-02-18 12:20:00,54.37,54.43,54.33,54.38,30302.0,36.8145,36.8551,36.7874,36.8213,30302.0
2016-02-18 12:25:00,54.38,54.51,54.37,54.42,41272.0,36.8213,36.9093,36.8145,36.8484,41272.0
2016-02-18 12:30:00,54.42,54.52,54.39,54.45,34879.0,36.8484,36.9161,36.828,36.8687,34879.0
2016-02-18 12:35:00,54.46,54.51,54.35,54.37,30265.0,36.8754,36.9093,36.801,36.8145,30265.0
2016-02-18 12:40:00,54.36,54.37,54.28,54.29,29544.0,36.8077,36.8145,36.7536,36.7603,29544.0
2016-02-18 12:45:00,54.29,54.42,54.26,54.32,29963.0,36.7603,36.8484,36.74,36.7806,29963.0
2016-02-18 12:50:00,54.33,54.38,54.3,54.32,31862.0,36.7874,36.8213,36.7671,36.7806,31862.0
2016-02-18 12:55:00,54.33,54.38,54.29,54.3,34889.0,36.7874,36.8213,36.7603,36.7671,34889.0
2016-02-18 13:00:00,54.29,54.41,54.25,54.41,54116.0,36.7603,36.8416,36.7332,36.8416,54116.0
2016-02-18 13:05:00,54.43,54.45,54.36,54.41,35957.0,36.8551,36.8687,36.8077,36.8416,35957.0
2016-02-18 13:10:00,54.42,54.44,54.38,54.42,35313.0,36.8484,36.8619,36.8213,36.8484,35313.0
2016-02-18 13:15:00,54.43,54.45,54.34,54.45,45603.0,36.8551,36.8687,36.7942,36.8687,45603.0
2016-02-18 13:20:00,54.45,54.46,54.33,54.38,53503.0,36.8687,36.8754,36.7874,36.8213,53503.0
2016-02-18 13:25:00,54.38,54.45,54.36,54.44,39644.0,36.8213,36.8687,36.8077,36.8619,39644.0
2016-02-18 13:30:00,54.43,54.47,54.37,54.38,43650.0,36.8551,36.8822,36.8145,36.8213,43650.0
2016-02-18 13:35:00,54.38,54.39,54.28,54.29,43103.0,36.8213,36.828,36.7536,36.7603,43103.0
2016-02-18 13:40:00,54.3,54.34,54.27,54.27,54592.0,36.7671,36.7942,36.7468,36.7468,54592.0
2016-02-18 13:45:00,54.26,54.31,54.23,54.3,79492.0,36.74,36.7739,36.7197,36.7671,79492.0
2016-02-18 13:50:00,54.3,54.31,54.17,54.26,45863.0,36.7671,36.7739,36.6791,36.74,45863.0
2016-02-18 13:55:00,54.23,54.35,54.21,54.35,47792.0,36.7197,36.801,36.7062,36.801,47792.0
2016-02-18 14:00:00,54.34,54.43,54.33,54.37,51909.0,36.7942,36.8551,36.7874,36.8145,51909.0
2016-02-18 14:05:00,54.38,54.44,54.34,54.36,52029.0,36.8213,36.8619,36.7942,36.8077,52029.0
2016-02-18 14:10:00,54.37,54.39,54.29,54.33,45450.0,36.8145,36.828,36.7603,36.7874,45450.0
2016-02-18 14:15:00,54.34,54.37,54.27,54.34,42669.0,36.7942,36.8145,36.7468,36.7942,42669.0
2016-02-18 14:20:00,54.34,54.49,54.33,54.38,58741.0,36.7942,36.8958,36.7874,36.8213,58741.0
2016-02-18 14:25:00,54.38,54.44,54.31,54.43,34042.0,36.8213,36.8619,36.7739,36.8551,34042.0
2016-02-18 14:30:00,54.42,54.51,54.42,54.47,38698.0,36.8484,36.9093,36.8484,36.8822,38698.0
2016-02-18 14:35:00,54.48,54.58,54.47,54.48,53209.0,36.889,36.9567,36.8822,36.889,53209.0
2016-02-18 14:40:00,54.51,54.53,54.38,54.4,49907.0,36.9093,36.9228,36.8213,36.8348,49907.0
2016-02-18 14:45:00,54.39,54.4,54.3,54.3,38585.0,36.828,36.8348,36.7671,36.7671,38585.0
2016-02-18 14:50:00,54.31,54.39,54.3,54.35,38996.0,36.7739,36.828,36.7671,36.801,38996.0
2016-02-18 14:55:00,54.34,54.39,54.33,54.34,56978.0,36.7942,36.828,36.7874,36.7942,56978.0
2016-02-18 15:00:00,54.35,54.44,54.34,54.35,41689.0,36.801,36.8619,36.7942,36.801,41689.0
2016-02-18 15:05:00,54.35,54.36,54.3,54.3,50303.0,36.801,36.8077,36.7671,36.7671,50303.0
2016-02-18 15:10:00,54.32,54.35,54.26,54.34,62280.0,36.7806,36.801,36.74,36.7942,62280.0
2016-02-18 15:15:00,54.34,54.42,54.31,54.41,60445.0,36.7942,36.8484,36.7739,36.8416,60445.0
2016-02-18 15:20:00,54.42,54.43,54.31,54.37,48472.0,36.8484,36.8551,36.7739,36.8145,48472.0
2016-02-18 15:25:00,54.38,54.44,54.32,54.41,73225.0,36.8213,36.8619,36.7806,36.8416,73225.0
2016-02-18 15:30:00,54.41,54.49,54.37,54.41,102468.0,36.8416,36.8958,36.8145,36.8416,102468.0
2016-02-18 15:35:00,54.41,54.65,54.37,54.63,135267.0,36.8416,37.0041,36.8145,36.9906,135267.0
2016-02-18 15:40:00,54.63,54.66,54.53,54.54,166511.0,36.9906,37.0109,36.9228,36.9296,166511.0
2016-02-18 15:45:00,54.53,54.53,54.37,54.38,124745.0,36.9228,36.9228,36.8145,36.8213,124745.0
2016-02-18 15:50:00,54.39,54.52,54.33,54.51,163179.0,36.828,36.9161,36.7874,36.9093,163179.0
2016-02-18 15:55:00,54.52,54.6,54.45,54.54,352174.0,36.9161,36.9702,36.8687,36.9296,352174.0
2016-02-19 09:30:00,54.5,55.0,54.47,54.82,577115.0,36.9025,37.2411,36.8822,37.1192,577115.0
2016-02-19 09:35:00,54.79,54.88,54.5,54.51,168388.0,37.0989,37.1598,36.9025,36.9093,168388.0
2016-02-19 09:40:00,54.5,54.69,54.33,54.4,123428.0,36.9025,37.0312,36.7874,36.8348,123428.0
2016-02-19 09:45:00,54.42,54.46,54.35,54.36,86184.0,36.8484,36.8754,36.801,36.8077,86184.0
2016-02-19 09:50:00,54.35,54.51,54.23,54.29,119246.0,36.801,36.9093,36.7197,36.7603,119246.0
2016-02-19 09:55:00,54.29,54.4,54.19,54.25,84798.0,36.7603,36.8348,36.6926,36.7332,84798.0
2016-02-19 10:00:00,54.25,54.42,54.17,54.18,84401.0,36.7332,36.8484,36.6791,36.6859,84401.0
2016-02-19 10:05:00,54.17,54.38,54.1,54.28,94630.0,36.6791,36.8213,36.6317,36.7536,94630.0
2016-02-19 10:10:00,54.26,54.43,54.2,54.3,61254.0,36.74,36.8551,36.6994,36.7671,61254.0
2016-02-19 10:15:00,54.3,54.54,54.22,54.44,117908.0,36.7671,36.9296,36.7129,36.8619,117908.0
2016-02-19 10:20:00,54.47,54.51,52.45,54.46,121989.0,36.8822,36.9093,35.5145,36.8754,121989.0
2016-02-19 10:25:00,54.45,54.51,54.35,54.36,79249.0,36.8687,36.9093,36.801,36.8077,79249.0
2016-02-19 10:30:00,54.35,54.5,54.31,54.49,65699.0,36.801,36.9025,36.7739,36.8958,65699.0
2016-02-19 10:35:00,54.49,54.5,54.34,54.35,49980.0,36.8958,36.9025,36.7942,36.801,49980.0
2016-02-19 10:40:00,54.35,54.51,54.33,54.44,56641.0,36.801,36.9093,36.7874,36.8619,56641.0
2016-02-19 10:45:00,54.45,54.54,54.44,54.52,57720.0,36.8687,36.9296,36.8619,36.9161,57720.0
2016-02-19 10:50:00,54.5,54.55,54.41,54.42,35451.0,36.9025,36.9364,36.8416,36.8484,35451.0
2016-02-19 10:55:00,54.41,54.58,54.4,54.51,67726.0,36.8416,36.9567,36.8348,36.9093,67726.0
2016-02-19 11:00:00,54.5,54.54,54.36,54.43,104602.0,36.9025,36.9296,36.8077,36.8551,104602.0
2016-02-19 11:05:00,54.43,54.49,54.32,54.36,149537.0,36.8551,36.8958,36.7806,36.8077,149537.0
2016-02-19 11:10:00,54.37,54.46,54.34,54.35,35731.0,36.8145,36.8754,36.7942,36.801,35731.0
2016-02-19 11:15:00,54.36,54.48,54.32,54.37,46703.0,36.8077,36.889,36.7806,36.8145,46703.0
2016-02-19 11:20:00,54.38,54.45,54.21,54.24,69295.0,36.8213,36.8687,36.7062,36.7265,69295.0
2016-02-19 11:25:00,54.24,54.47,54.17,54.46,94990.0,36.7265,36.8822,36.6791,36.8754,94990.0
2016-02-19 11:30:00,54.46,54.48,54.24,54.25,77497.0,36.8754,36.889,36.7265,36.7332,77497.0
2016-02-19 11:35:00,54.25,54.26,54.11,54.17,48462.0,36.7332,36.74,36.6385,36.6791,48462.0
2016-02-19 11:40:00,54.17,54.29,54.15,54.23,45271.0,36.6791,36.7603,36.6655,36.7197,45271.0
2016-02-19 11:45:00,54.22,54.24,54.1,54.13,78749.0,36.7129,36.7265,36.6317,36.652,78749.0
2016-02-19 11:50:00,54.14,54.22,54.08,54.21,74836.0,36.6588,36.7129,36.6181,36.7062,74836.0
2016-02-19 11:55:00,54.21,54.24,54.09,54.12,68391.0,36.7062,36.7265,36.6249,36.6452,68391.0
2016-02-19 12:00:00,54.11,54.23,54.05,54.09,68011.0,36.6385,36.7197,36.5978,36.6249,68011.0
2016-02-19 12:05:00,54.09,54.17,54.06,54.11,47080.0,36.6249,36.6791,36.6046,36.6385,47080.0
2016-02-19 12:10:00,54.11,54.23,54.07,54.18,70036.0,36.6385,36.7197,36.6114,36.6859,70036.0
2016-02-19 12:15:00,54.19,54.24,54.12,54.17,48482.0,36.6926,36.7265,36.6452,36.6791,48482.0
2016-02-19 12:20:00,54.18,54.25,54.12,54.19,42634.0,36.6859,36.7332,36.6452,36.6926,42634.0
2016-02-19 12:25:00,54.18,54.28,54.14,54.2,53760.0,36.6859,36.7536,36.6588,36.6994,53760.0
2016-02-19 12:30:00,54.21,54.3,54.17,54.23,48078.0,36.7062,36.7671,36.6791,36.7197,48078.0
2016-02-19 12:35:00,54.22,54.31,54.22,54.24,42240.0,36.7129,36.7739,36.7129,36.7265,42240.0
2016-02-19 12:40:00,54.24,54.34,54.23,54.3,50889.0,36.7265,36.7942,36.7197,36.7671,50889.0
2016-02-19 12:45:00,54.3,54.37,54.25,54.33,102877.0,36.7671,36.8145,36.7332,36.7874,102877.0
2016-02-19 12:50:00,54.33,54.4,54.32,54.35,37636.0,36.7874,36.8348,36.7806,36.801,37636.0
2016-02-19 12:55:00,54.35,54.35,54.23,54.3,48600.0,36.801,36.801,36.7197,36.7671,48600.0
2016-02-19 13:00:00,54.28,54.34,54.22,54.32,54610.0,36.7536,36.7942,36.7129,36.7806,54610.0
2016-02-19 13:05:00,54.33,54.41,54.25,54.27,44738.0,36.7874,36.8416,36.7332,36.7468,44738.0
2016-02-19 13:10:00,54.27,54.3,54.25,54.25,31964.0,36.7468,36.7671,36.7332,36.7332,31964.0
2016-02-19 13:15:00,54.26,54.33,54.25,54.3,32698.0,36.74,36.7874,36.7332,36.7671,32698.0
2016-02-19 13:20:00,54.31,54.38,54.27,54.36,58607.0,36.7739,36.8213,36.7468,36.8077,58607.0
2016-02-19 13:25:00,54.36,54.39,54.34,54.35,44645.0,36.8077,36.828,36.7942,36.801,44645.0
2016-02-19 13:30:00,54.36,54.45,54.35,54.44,54760.0,36.8077,36.8687,36.801,36.8619,54760.0
2016-02-19 13:35:00,54.44,54.47,54.36,54.37,41717.0,36.8619,36.8822,36.8077,36.8145,41717.0
2016-02-19 13:40:00,54.38,54.41,54.3,54.31,39884.0,36.8213,36.8416,36.7671,36.7739,39884.0
2016-02-19 13:45:00,54.32,54.4,54.31,54.4,42375.0,36.7806,36.8348,36.7739,36.8348,42375.0
2016-02-19 13:50:00,54.39,54.39,54.24,54.25,28863.0,36.828,36.828,36.7265,36.7332,28863.0
2016-02-19 13:55:00,54.25,54.37,54.24,54.37,54346.0,36.7332,36.8145,36.7265,36.8145,54346.0
2016-02-19 14:00:00,54.36,54.43,54.36,54.38,47179.0,36.8077,36.8551,36.8077,36.8213,47179.0
2016-02-19 14:05:00,54.38,54.46,54.35,54.39,50107.0,36.8213,36.8754,36.801,36.828,50107.0
2016-02-19 14:10:00,54.39,54.47,54.35,54.38,53195.0,36.828,36.8822,36.801,36.8213,53195.0
2016-02-19 14:15:00,54.38,54.41,54.28,54.41,41790.0,36.8213,36.8416,36.7536,36.8416,41790.0
2016-02-19 14:20:00,54.4,54.41,54.32,54.36,36150.0,36.8348,36.8416,36.7806,36.8077,36150.0
2016-02-19 14:25:00,54.37,54.38,54.26,54.29,50529.0,36.8145,36.8213,36.74,36.7603,50529.0
2016-02-19 14:30:00,54.29,54.33,54.22,54.22,61895.0,36.7603,36.7874,36.7129,36.7129,61895.0
2016-02-19 14:35:00,54.22,54.26,54.18,54.19,51526.0,36.7129,36.74,36.6859,36.6926,51526.0
2016-02-19 14:40:00,54.18,54.22,54.16,54.22,50532.0,36.6859,36.7129,36.6723,36.7129,50532.0
2016-02-19 14:45:00,54.22,54.23,54.16,54.22,51580.0,36.7129,36.7197,36.6723,36.7129,51580.0
2016-02-19 14:50:00,54.22,54.24,54.08,54.1,50487.0,36.7129,36.7265,36.6181,36.6317,50487.0
2016-02-19 14:55:00,54.1,54.14,54.07,54.11,41143.0,36.6317,36.6588,36.6114,36.6385,41143.0
2016-02-19 15:00:00,54.11,54.17,54.07,54.13,38104.0,36.6385,36.6791,36.6114,36.652,38104.0
2016-02-19 15:05:00,54.13,54.21,54.12,54.16,44758.0,36.652,36.7062,36.6452,36.6723,44758.0
2016-02-19 15:10:00,54.16,54.2,54.12,54.19,56212.0,36.6723,36.6994,36.6452,36.6926,56212.0
2016-02-19 15:15:00,54.19,54.21,54.11,54.12,87853.0,36.6926,36.7062,36.6385,36.6452,87853.0
2016-02-19 15:20:00,54.12,54.18,54.05,54.05,153342.0,36.6452,36.6859,36.5978,36.5978,153342.0
2016-02-19 15:25:00,54.06,54.15,54.01,54.14,87544.0,36.6046,36.6655,36.5707,36.6588,87544.0
2016-02-19 15:30:00,54.13,54.18,54.08,54.13,142860.0,36.652,36.6859,36.6181,36.652,142860.0
2016-02-19 15:35:00,54.13,54.2,54.12,54.19,120227.0,36.652,36.6994,36.6452,36.6926,120227.0
2016-02-19 15:40:00,54.18,54.24,54.15,54.2,147002.0,36.6859,36.7265,36.6655,36.6994,147002.0
2016-02-19 15:45:00,54.19,54.29,54.15,54.26,300027.0,36.6926,36.7603,36.6655,36.74,300027.0
2016-02-19 15:50:00,54.25,54.26,54.12,54.14,192306.0,36.7332,36.74,36.6452,36.6588,192306.0
2016-02-19 15:55:00,54.14,54.33,54.11,54.28,398025.0,36.6588,36.7874,36.6385,36.7536,398025.0
2016-02-22 09:30:00,54.67,54.77,53.81,53.92,382073.0,37.0176,37.0853,36.4353,36.5098,382073.0
2016-02-22 09:35:00,53.91,54.06,53.81,53.83,209531.0,36.503,36.6046,36.4353,36.4489,209531.0
2016-02-22 09:40:00,53.84,54.31,53.74,54.25,119624.0,36.4556,36.7739,36.3879,36.7332,119624.0
2016-02-22 09:45:00,54.26,54.33,54.04,54.14,58996.0,36.74,36.7874,36.5911,36.6588,58996.0
2016-02-22 09:50:00,54.16,54.31,54.1,54.31,71299.0,36.6723,36.7739,36.6317,36.7739,71299.0
2016-02-22 09:55:00,54.32,54.42,54.28,54.31,200650.0,36.7806,36.8484,36.7536,36.7739,200650.0
2016-02-22 10:00:00,54.31,54.37,54.11,54.17,137366.0,36.7739,36.8145,36.6385,36.6791,137366.0
2016-02-22 10:05:00,54.17,54.23,53.99,53.99,63751.0,36.6791,36.7197,36.5572,36.5572,63751.0
2016-02-22 10:10:00,54.0,54.1,53.92,54.0,68792.0,36.564,36.6317,36.5098,36.564,68792.0
2016-02-22 10:15:00,54.0,54.13,53.94,54.11,46682.0,36.564,36.652,36.5233,36.6385,46682.0
2016-02-22 10:20:00,54.13,54.23,54.1,54.11,39414.0,36.652,36.7197,36.6317,36.6385,39414.0
2016-02-22 10:25:00,54.11,54.2,53.98,54.05,69908.0,36.6385,36.6994,36.5504,36.5978,69908.0
2016-02-22 10:30:00,54.06,54.1,53.96,53.97,91058.0,36.6046,36.6317,36.5369,36.5437,91058.0
2016-02-22 10:35:00,53.98,53.99,53.93,53.95,44457.0,36.5504,36.5572,36.5166,36.5301,44457.0
2016-02-22 10:40:00,53.94,53.97,53.85,53.93,44334.0,36.5233,36.5437,36.4624,36.5166,44334.0
2016-02-22 10:45:00,53.95,54.0,53.89,53.89,49196.0,36.5301,36.564,36.4895,36.4895,49196.0
2016-02-22 10:50:00,53.9,53.96,53.85,53.93,45773.0,36.4963,36.5369,36.4624,36.5166,45773.0
2016-02-22 10:55:00,53.92,53.93,53.86,53.88,33589.0,36.5098,36.5166,36.4692,36.4827,33589.0
2016-02-22 11:00:00,53.89,53.92,53.85,53.87,53737.0,36.4895,36.5098,36.4624,36.4759,53737.0
2016-02-22 11:05:00,53.88,53.91,53.78,53.87,62712.0,36.4827,36.503,36.415,36.4759,62712.0
2016-02-22 11:10:00,53.87,53.94,53.81,53.93,53429.0,36.4759,36.5233,36.4353,36.5166,53429.0
2016-02-22 11:15:00,53.93,53.93,53.82,53.87,46520.0,36.5166,36.5166,36.4421,36.4759,46520.0
2016-02-22 11:20:00,53.87,53.89,53.81,53.85,28078.0,36.4759,36.4895,36.4353,36.4624,28078.0
2016-02-22 11:25:00,53.84,54.01,53.81,53.98,142460.0,36.4556,36.5707,36.4353,36.5504,142460.0
2016-02-22 11:30:00,53.98,54.16,53.98,54.14,57843.0,36.5504,36.6723,36.5504,36.6588,57843.0
2016-02-22 11:35:00,54.13,54.25,54.1,54.24,69808.0,36.652,36.7332,36.6317,36.7265,69808.0
2016-02-22 11:40:00,54.25,54.27,54.07,54.11,76512.0,36.7332,36.7468,36.6114,36.6385,76512.0
2016-02-22 11:45:00,54.11,54.17,53.98,54.04,97064.0,36.6385,36.6791,36.5504,36.5911,97064.0
2016-02-22 11:50:00,54.04,54.19,54.03,54.13,52238.0,36.5911,36.6926,36.5843,36.652,52238.0
2016-02-22 11:55:00,54.13,54.3,54.13,54.28,68983.0,36.652,36.7671,36.652,36.7536,68983.0
2016-02-22 12:00:00,54.27,54.29,54.18,54.21,58041.0,36.7468,36.7603,36.6859,36.7062,58041.0
2016-02-22 12:05:00,54.2,54.22,54.03,54.03,210371.0,36.6994,36.7129,36.5843,36.5843,210371.0
2016-02-22 12:10:00,54.04,54.04,53.89,53.91,66280.0,36.5911,36.5911,36.4895,36.503,66280.0
2016-02-22 12:15:00,53.91,54.0,53.9,54.0,42870.0,36.503,36.564,36.4963,36.564,42870.0
2016-02-22 12:20:00,53.99,54.11,53.98,54.08,73420.0,36.5572,36.6385,36.5504,36.6181,73420.0
2016-02-22 12:25:00,54.08,54.13,54.03,54.08,70867.0,36.6181,36.652,36.5843,36.6181,70867.0
2016-02-22 12:30:00,54.09,54.11,54.05,54.07,54583.0,36.6249,36.6385,36.5978,36.6114,54583.0
2016-02-22 12:35:00,54.08,54.18,54.07,54.14,71767.0,36.6181,36.6859,36.6114,36.6588,71767.0
2016-02-22 12:40:00,54.14,54.2,54.13,54.16,43252.0,36.6588,36.6994,36.652,36.6723,43252.0
2016-02-22 12:45:00,54.16,54.21,54.11,54.13,55290.0,36.6723,36.7062,36.6385,36.652,55290.0
2016-02-22 12:50:00,54.13,54.16,54.11,54.12,30516.0,36.652,36.6723,36.6385,36.6452,30516.0
2016-02-22 12:55:00,54.13,54.24,54.12,54.17,69891.0,36.652,36.7265,36.6452,36.6791,69891.0
2016-02-22 13:00:00,54.17,54.21,54.14,54.18,76816.0,36.6791,36.7062,36.6588,36.6859,76816.0
2016-02-22 13:05:00,54.18,54.23,54.17,54.22,105718.0,36.6859,36.7197,36.6791,36.7129,105718.0
2016-02-22 13:10:00,54.22,54.24,54.17,54.18,64998.0,36.7129,36.7265,36.6791,36.6859,64998.0
2016-02-22 13:15:00,54.18,54.24,54.14,54.23,97965.0,36.6859,36.7265,36.6588,36.7197,97965.0
2016-02-22 13:20:00,54.23,54.25,54.19,54.21,67450.0,36.7197,36.7332,36.6926,36.7062,67450.0
2016-02-22 13:25:00,54.22,54.36,54.21,54.33,81279.0,36.7129,36.8077,36.7062,36.7874,81279.0
2016-02-22 13:30:00,54.34,54.42,54.32,54.39,70155.0,36.7942,36.8484,36.7806,36.828,70155.0
2016-02-22 13:35:00,54.4,54.5,54.39,54.48,115387.0,36.8348,36.9025,36.828,36.889,115387.0
2016-02-22 13:40:00,54.48,54.7,54.47,54.67,100126.0,36.889,37.0379,36.8822,37.0176,100126.0
2016-02-22 13:45:00,54.67,54.68,54.6,54.61,75744.0,37.0176,37.0244,36.9702,36.977,75744.0
2016-02-22 13:50:00,54.6,54.74,54.59,54.72,125961.0,36.9702,37.065,36.9635,37.0515,125961.0
2016-02-22 13:55:00,54.72,54.85,54.72,54.8,96518.0,37.0515,37.1395,37.0515,37.1057,96518.0
2016-02-22 14:00:00,54.8,54.81,54.76,54.78,59637.0,37.1057,37.1124,37.0786,37.0921,59637.0
2016-02-22 14:05:00,54.78,54.85,54.74,54.82,68124.0,37.0921,37.1395,37.065,37.1192,68124.0
2016-02-22 14:10:00,54.83,54.88,54.76,54.77,65476.0,37.126,37.1598,37.0786,37.0853,65476.0
2016-02-22 14:15:00,54.77,54.82,54.76,54.77,70425.0,37.0853,37.1192,37.0786,37.0853,70425.0
2016-02-22 14:20:00,54.77,54.88,54.77,54.86,57167.0,37.0853,37.1598,37.0853,37.1463,57167.0
2016-02-22 14:25:00,54.87,54.91,54.86,54.89,102834.0,37.1531,37.1801,37.1463,37.1666,102834.0
2016-02-22 14:30:00,54.89,54.91,54.83,54.86,72942.0,37.1666,37.1801,37.126,37.1463,72942.0
2016-02-22 14:35:00,54.86,54.87,54.8,54.8,41193.0,37.1463,37.1531,37.1057,37.1057,41193.0
2016-02-22 14:40:00,54.79,54.81,54.77,54.78,36956.0,37.0989,37.1124,37.0853,37.0921,36956.0
2016-02-22 14:45:00,54.78,54.8,54.76,54.8,48572.0,37.0921,37.1057,37.0786,37.1057,48572.0
2016-02-22 14:50:00,54.79,54.87,54.75,54.86,71137.0,37.0989,37.1531,37.0718,37.1463,71137.0
2016-02-22 14:55:00,54.86,54.92,54.85,54.89,46668.0,37.1463,37.1869,37.1395,37.1666,46668.0
2016-02-22 15:00:00,54.89,54.95,54.85,54.86,118931.0,37.1666,37.2072,37.1395,37.1463,118931.0
2016-02-22 15:05:00,54.86,54.97,54.82,54.93,162512.0,37.1463,37.2208,37.1192,37.1937,162512.0
2016-02-22 15:10:00,54.93,55.04,54.92,55.04,101366.0,37.1937,37.2682,37.1869,37.2682,101366.0
2016-02-22 15:15:00,55.05,55.06,54.96,55.0,65197.0,37.2749,37.2817,37.214,37.2411,65197.0
2016-02-22 15:20:00,55.0,55.03,54.97,55.0,117419.0,37.2411,37.2614,37.2208,37.2411,117419.0
2016-02-22 15:25:00,55.01,55.07,54.98,55.05,142053.0,37.2479,37.2885,37.2275,37.2749,142053.0
2016-02-22 15:30:00,55.04,55.11,55.02,55.06,176823.0,37.2682,37.3156,37.2546,37.2817,176823.0
2016-02-22 15:35:00,55.06,55.12,55.04,55.09,95402.0,37.2817,37.3223,37.2682,37.302,95402.0
2016-02-22 15:40:00,55.08,55.3,55.07,55.23,130423.0,37.2953,37.4442,37.2885,37.3968,130423.0
2016-02-22 15:45:00,55.23,55.23,55.12,55.18,119264.0,37.3968,37.3968,37.3223,37.363,119264.0
2016-02-22 15:50:00,55.19,55.26,55.15,55.25,139813.0,37.3697,37.4171,37.3426,37.4104,139813.0
2016-02-22 15:55:00,55.25,55.32,55.24,55.28,363798.0,37.4104,37.4578,37.4036,37.4307,363798.0
2016-02-23 09:30:00,55.7,56.24,55.67,56.24,436408.0,37.7151,38.0807,37.6947,38.0807,436408.0
2016-02-23 09:35:00,56.23,56.27,55.53,55.55,199640.0,38.0739,38.101,37.6,37.6135,199640.0
2016-02-23 09:40:00,55.55,55.9,55.46,55.75,107945.0,37.6135,37.8505,37.5526,37.7489,107945.0
2016-02-23 09:45:00,55.75,55.95,55.67,55.93,129153.0,37.7489,37.8843,37.6947,37.8708,129153.0
2016-02-23 09:50:00,55.93,56.12,55.89,56.09,136222.0,37.8708,37.9994,37.8437,37.9791,136222.0
2016-02-23 09:55:00,56.1,56.31,55.93,56.09,114172.0,37.9859,38.1281,37.8708,37.9791,114172.0
2016-02-23 10:00:00,56.09,56.12,55.93,55.93,106095.0,37.9791,37.9994,37.8708,37.8708,106095.0
2016-02-23 10:05:00,55.92,55.92,55.61,55.63,66815.0,37.864,37.864,37.6541,37.6677,66815.0
2016-02-23 10:10:00,55.64,55.64,55.09,55.12,202617.0,37.6744,37.6744,37.302,37.3223,202617.0
2016-02-23 10:15:00,55.11,55.57,55.05,55.52,234744.0,37.3156,37.627,37.2749,37.5932,234744.0
2016-02-23 10:20:00,55.51,55.69,55.44,55.64,74124.0,37.5864,37.7083,37.539,37.6744,74124.0
2016-02-23 10:25:00,55.64,55.75,55.4,55.6,79099.0,37.6744,37.7489,37.5119,37.6473,79099.0
2016-02-23 10:30:00,55.59,55.78,55.55,55.73,77345.0,37.6406,37.7692,37.6135,37.7354,77345.0
2016-02-23 10:35:00,55.74,55.74,55.48,55.49,72635.0,37.7421,37.7421,37.5661,37.5729,72635.0
2016-02-23 10:40:00,55.5,55.6,55.47,55.52,50497.0,37.5796,37.6473,37.5593,37.5932,50497.0
2016-02-23 10:45:00,55.52,55.55,55.32,55.39,114072.0,37.5932,37.6135,37.4578,37.5052,114072.0
2016-02-23 10:50:00,55.39,55.47,55.19,55.21,104414.0,37.5052,37.5593,37.3697,37.3833,104414.0
2016-02-23 10:55:00,55.21,55.41,55.19,55.4,126664.0,37.3833,37.5187,37.3697,37.5119,126664.0
2016-02-23 11:00:00,55.39,55.46,55.21,55.27,153858.0,37.5052,37.5526,37.3833,37.4239,153858.0
2016-02-23 11:05:00,55.28,55.31,55.17,55.25,146788.0,37.4307,37.451,37.3562,37.4104,146788.0
2016-02-23 11:10:00,55.25,55.31,55.2,55.27,165901.0,37.4104,37.451,37.3765,37.4239,165901.0
2016-02-23 11:15:00,55.27,55.45,55.21,55.45,155623.0,37.4239,37.5458,37.3833,37.5458,155623.0
2016-02-23 11:20:00,55.45,55.59,55.43,55.51,52431.0,37.5458,37.6406,37.5322,37.5864,52431.0
2016-02-23 11:25:00,55.52,55.54,55.35,55.54,89763.0,37.5932,37.6067,37.4781,37.6067,89763.0
2016-02-23 11:30:00,55.54,55.56,55.3,55.39,62813.0,37.6067,37.6203,37.4442,37.5052,62813.0
2016-02-23 11:35:00,55.4,55.65,55.39,55.59,62190.0,37.5119,37.6812,37.5052,37.6406,62190.0
2016-02-23 11:40:00,55.6,55.67,55.56,55.61,72919.0,37.6473,37.6947,37.6203,37.6541,72919.0
2016-02-23 11:45:00,55.62,55.7,55.59,55.68,72716.0,37.6609,37.7151,37.6406,37.7015,72716.0
2016-02-23 11:50:00,55.67,55.8,55.66,55.77,45906.0,37.6947,37.7828,37.688,37.7625,45906.0
2016-02-23 11:55:00,55.77,55.86,55.7,55.82,56652.0,37.7625,37.8234,37.7151,37.7963,56652.0
2016-02-23 12:00:00,55.81,55.83,55.69,55.7,58268.0,37.7895,37.8031,37.7083,37.7151,58268.0
2016-02-23 12:05:00,55.71,55.75,55.6,55.6,56126.0,37.7218,37.7489,37.6473,37.6473,56126.0
2016-02-23 12:10:00,55.6,55.65,55.54,55.64,39768.0,37.6473,37.6812,37.6067,37.6744,39768.0
2016-02-23 12:15:00,55.64,55.64,55.6,55.63,45493.0,37.6744,37.6744,37.6473,37.6677,45493.0
2016-02-23 12:20:00,55.63,55.64,55.47,55.51,54842.0,37.6677,37.6744,37.5593,37.5864,54842.0
2016-02-23 12:25:00,55.5,55.6,55.48,55.52,55947.0,37.5796,37.6473,37.5661,37.5932,55947.0
2016-02-23 12:30:00,55.52,55.52,55.45,55.46,49916.0,37.5932,37.5932,37.5458,37.5526,49916.0
2016-02-23 12:35:00,55.47,55.55,55.43,55.53,36460.0,37.5593,37.6135,37.5322,37.6,36460.0
2016-02-23 12:40:00,55.53,55.54,55.48,55.49,44016.0,37.6,37.6067,37.5661,37.5729,44016.0
2016-02-23 12:45:00,55.5,55.52,55.44,55.5,41053.0,37.5796,37.5932,37.539,37.5796,41053.0
2016-02-23 12:50:00,55.51,55.57,55.5,55.5,30956.0,37.5864,37.627,37.5796,37.5796,30956.0
2016-02-23 12:55:00,55.49,55.53,55.41,55.52,35694.0,37.5729,37.6,37.5187,37.5932,35694.0
2016-02-23 13:00:00,55.51,55.6,55.49,55.56,42013.0,37.5864,37.6473,37.5729,37.6203,42013.0
2016-02-23 13:05:00,55.56,55.62,55.51,55.61,37009.0,37.6203,37.6609,37.5864,37.6541,37009.0
2016-02-23 13:10:00,55.6,55.72,55.59,55.67,49079.0,37.6473,37.7286,37.6406,37.6947,49079.0
2016-02-23 13:15:00,55.66,55.71,55.62,55.67,56137.0,37.688,37.7218,37.6609,37.6947,56137.0
2016-02-23 13:20:00,55.67,55.72,55.63,55.72,37681.0,37.6947,37.7286,37.6677,37.7286,37681.0
2016-02-23 13:25:00,55.73,55.73,55.63,55.67,45451.0,37.7354,37.7354,37.6677,37.6947,45451.0
2016-02-23 13:30:00,55.66,55.72,55.61,55.64,100429.0,37.688,37.7286,37.6541,37.6744,100429.0
2016-02-23 13:35:00,55.64,55.74,55.62,55.63,44974.0,37.6744,37.7421,37.6609,37.6677,44974.0
2016-02-23 13:40:00,55.62,55.62,55.5,55.53,47076.0,37.6609,37.6609,37.5796,37.6,47076.0
2016-02-23 13:45:00,55.52,55.55,55.39,55.39,70100.0,37.5932,37.6135,37.5052,37.5052,70100.0
2016-02-23 13:50:00,55.39,55.54,55.36,55.53,41728.0,37.5052,37.6067,37.4848,37.6,41728.0
2016-02-23 13:55:00,55.52,55.52,55.41,55.48,52871.0,37.5932,37.5932,37.5187,37.5661,52871.0
2016-02-23 14:00:00,55.48,55.5,55.41,55.45,45723.0,37.5661,37.5796,37.5187,37.5458,45723.0
2016-02-23 14:05:00,55.45,55.48,55.42,55.47,46569.0,37.5458,37.5661,37.5255,37.5593,46569.0
2016-02-23 14:10:00,55.47,55.49,55.33,55.35,79643.0,37.5593,37.5729,37.4645,37.4781,79643.0
2016-02-23 14:15:00,55.34,55.55,55.34,55.46,56824.0,37.4713,37.6135,37.4713,37.5526,56824.0
2016-02-23 14:20:00,55.47,55.58,55.41,55.52,54853.0,37.5593,37.6338,37.5187,37.5932,54853.0
2016-02-23 14:25:00,55.53,55.53,55.32,55.35,56515.0,37.6,37.6,37.4578,37.4781,56515.0
2016-02-23 14:30:00,55.35,55.39,55.32,55.39,41054.0,37.4781,37.5052,37.4578,37.5052,41054.0
2016-02-23 14:35:00,55.39,55.42,55.29,55.33,48929.0,37.5052,37.5255,37.4374,37.4645,48929.0
2016-02-23 14:40:00,55.32,55.34,55.26,55.32,41357.0,37.4578,37.4713,37.4171,37.4578,41357.0
2016-02-23 14:45:00,55.32,55.41,55.31,55.4,39559.0,37.4578,37.5187,37.451,37.5119,39559.0
2016-02-23 14:50:00,55.41,55.42,55.29,55.3,51851.0,37.5187,37.5255,37.4374,37.4442,51851.0
2016-02-23 14:55:00,55.3,55.38,55.27,55.35,74371.0,37.4442,37.4984,37.4239,37.4781,74371.0
2016-02-23 15:00:00,55.35,55.36,55.15,55.15,87446.0,37.4781,37.4848,37.3426,37.3426,87446.0
2016-02-23 15:05:00,55.14,55.14,55.04,55.12,106485.0,37.3359,37.3359,37.2682,37.3223,106485.0
2016-02-23 15:10:00,55.12,55.12,55.03,55.05,56775.0,37.3223,37.3223,37.2614,37.2749,56775.0
2016-02-23 15:15:00,55.06,55.13,55.04,55.13,110856.0,37.2817,37.3291,37.2682,37.3291,110856.0
2016-02-23 15:20:00,55.13,55.16,55.08,55.14,52896.0,37.3291,37.3494,37.2953,37.3359,52896.0
2016-02-23 15:25:00,55.14,55.15,55.07,55.08,58154.0,37.3359,37.3426,37.2885,37.2953,58154.0
2016-02-23 15:30:00,55.08,55.2,55.07,55.2,55699.0,37.2953,37.3765,37.2885,37.3765,55699.0
2016-02-23 15:35:00,55.19,55.34,55.17,55.32,191998.0,37.3697,37.4713,37.3562,37.4578,191998.0
2016-02-23 15:40:00,55.32,55.42,55.16,55.19,164047.0,37.4578,37.5255,37.3494,37.3697,164047.0
2016-02-23 15:45:00,55.19,55.25,55.18,55.23,118269.0,37.3697,37.4104,37.363,37.3968,118269.0
2016-02-23 15:50:00,55.22,55.23,55.11,55.13,143357.0,37.39,37.3968,37.3156,37.3291,143357.0
2016-02-23 15:55:00,55.13,55.16,55.0,55.08,369831.0,37.3291,37.3494,37.2411,37.2953,369831.0
2016-02-24 09:30:00,54.66,55.07,54.56,54.59,179699.0,37.0109,37.2885,36.9432,36.9635,179699.0
2016-02-24 09:35:00,54.57,54.72,54.4,54.49,75322.0,36.9499,37.0515,36.8348,36.8958,75322.0
2016-02-24 09:40:00,54.48,54.48,54.16,54.27,86790.0,36.889,36.889,36.6723,36.7468,86790.0
2016-02-24 09:45:00,54.28,54.38,54.1,54.28,184498.0,36.7536,36.8213,36.6317,36.7536,184498.0
2016-02-24 09:50:00,54.28,54.57,54.16,54.57,60340.0,36.7536,36.9499,36.6723,36.9499,60340.0
2016-02-24 09:55:00,54.58,54.58,54.4,54.51,62121.0,36.9567,36.9567,36.8348,36.9093,62121.0
2016-02-24 10:00:00,54.52,54.57,54.4,54.47,73397.0,36.9161,36.9499,36.8348,36.8822,73397.0
2016-02-24 10:05:00,54.47,54.59,54.39,54.41,53010.0,36.8822,36.9635,36.828,36.8416,53010.0
2016-02-24 10:10:00,54.4,54.5,54.3,54.5,48893.0,36.8348,36.9025,36.7671,36.9025,48893.0
2016-02-24 10:15:00,54.48,54.53,54.4,54.44,50212.0,36.889,36.9228,36.8348,36.8619,50212.0
2016-02-24 10:20:00,54.44,54.45,54.3,54.33,60002.0,36.8619,36.8687,36.7671,36.7874,60002.0
2016-02-24 10:25:00,54.35,54.38,54.18,54.23,65404.0,36.801,36.8213,36.6859,36.7197,65404.0
2016-02-24 10:30:00,54.23,54.33,54.01,54.16,69600.0,36.7197,36.7874,36.5707,36.6723,69600.0
2016-02-24 10:35:00,54.17,54.48,54.17,54.42,38954.0,36.6791,36.889,36.6791,36.8484,38954.0
2016-02-24 10:40:00,54.43,54.44,54.21,54.21,68358.0,36.8551,36.8619,36.7062,36.7062,68358.0
2016-02-24 10:45:00,54.2,54.25,54.12,54.2,54641.0,36.6994,36.7332,36.6452,36.6994,54641.0
2016-02-24 10:50:00,54.22,54.25,54.06,54.12,51795.0,36.7129,36.7332,36.6046,36.6452,51795.0
2016-02-24 10:55:00,54.12,54.4,54.11,54.27,61112.0,36.6452,36.8348,36.6385,36.7468,61112.0
2016-02-24 11:00:00,54.29,54.34,54.18,54.23,42623.0,36.7603,36.7942,36.6859,36.7197,42623.0
2016-02-24 11:05:00,54.25,54.31,54.09,54.27,54465.0,36.7332,36.7739,36.6249,36.7468,54465.0
2016-02-24 11:10:00,54.26,54.39,54.15,54.38,46936.0,36.74,36.828,36.6655,36.8213,46936.0
2016-02-24 11:15:00,54.39,54.41,54.11,54.2,49666.0,36.828,36.8416,36.6385,36.6994,49666.0
2016-02-24 11:20:00,54.22,54.52,54.21,54.47,50921.0,36.7129,36.9161,36.7062,36.8822,50921.0
2016-02-24 11:25:00,54.48,54.49,54.37,54.39,48704.0,36.889,36.8958,36.8145,36.828,48704.0
2016-02-24 11:30:00,54.39,54.5,54.37,54.45,32934.0,36.828,36.9025,36.8145,36.8687,32934.0
2016-02-24 11:35:00,54.44,54.58,54.42,54.57,45299.0,36.8619,36.9567,36.8484,36.9499,45299.0
2016-02-24 11:40:00,54.55,54.7,54.54,54.69,92620.0,36.9364,37.0379,36.9296,37.0312,92620.0
2016-02-24 11:45:00,54.7,54.71,54.57,54.64,42472.0,37.0379,37.0447,36.9499,36.9973,42472.0
2016-02-24 11:50:00,54.65,54.81,54.65,54.79,58731.0,37.0041,37.1124,37.0041,37.0989,58731.0
2016-02-24 11:55:00,54.78,54.88,54.77,54.86,27582.0,37.0921,37.1598,37.0853,37.1463,27582.0
2016-02-24 12:00:00,54.85,54.95,54.75,54.93,64234.0,37.1395,37.2072,37.0718,37.1937,64234.0
2016-02-24 12:05:00,54.93,55.0,54.86,54.99,67450.0,37.1937,37.2411,37.1463,37.2343,67450.0
2016-02-24 12:10:00,54.98,55.01,54.86,54.89,44550.0,37.2275,37.2479,37.1463,37.1666,44550.0
2016-02-24 12:15:00,54.88,54.96,54.88,54.96,29050.0,37.1598,37.214,37.1598,37.214,29050.0
2016-02-24 12:20:00,54.99,55.03,54.93,54.95,28419.0,37.2343,37.2614,37.1937,37.2072,28419.0
2016-02-24 12:25:00,54.93,54.94,54.76,54.84,52794.0,37.1937,37.2005,37.0786,37.1327,52794.0
2016-02-24 12:30:00,54.84,54.9,54.62,54.63,36468.0,37.1327,37.1734,36.9838,36.9906,36468.0
2016-02-24 12:35:00,54.64,54.67,54.53,54.55,24361.0,36.9973,37.0176,36.9228,36.9364,24361.0
2016-02-24 12:40:00,54.55,54.57,54.4,54.41,57018.0,36.9364,36.9499,36.8348,36.8416,57018.0
2016-02-24 12:45:00,54.41,54.52,54.41,54.43,43760.0,36.8416,36.9161,36.8416,36.8551,43760.0
2016-02-24 12:50:00,54.42,54.52,54.4,54.46,49356.0,36.8484,36.9161,36.8348,36.8754,49356.0
2016-02-24 12:55:00,54.46,54.62,54.45,54.57,33831.0,36.8754,36.9838,36.8687,36.9499,33831.0
2016-02-24 13:00:00,54.58,54.77,54.57,54.77,37659.0,36.9567,37.0853,36.9499,37.0853,37659.0
2016-02-24 13:05:00,54.77,54.9,54.77,54.87,48104.0,37.0853,37.1734,37.0853,37.1531,48104.0
2016-02-24 13:10:00,54.87,54.88,54.63,54.66,37641.0,37.1531,37.1598,36.9906,37.0109,37641.0
2016-02-24 13:15:00,54.65,54.76,54.61,54.65,50316.0,37.0041,37.0786,36.977,37.0041,50316.0
2016-02-24 13:20:00,54.66,54.76,54.65,54.75,21349.0,37.0109,37.0786,37.0041,37.0718,21349.0
2016-02-24 13:25:00,54.74,54.74,54.62,54.73,23229.0,37.065,37.065,36.9838,37.0583,23229.0
2016-02-24 13:30:00,54.73,54.76,54.63,54.74,25875.0,37.0583,37.0786,36.9906,37.065,25875.0
2016-02-24 13:35:00,54.74,54.76,54.61,54.68,35662.0,37.065,37.0786,36.977,37.0244,35662.0
2016-02-24 13:40:00,54.68,54.75,54.63,54.66,23077.0,37.0244,37.0718,36.9906,37.0109,23077.0
2016-02-24 13:45:00,54.67,54.72,54.52,54.57,39404.0,37.0176,37.0515,36.9161,36.9499,39404.0
2016-02-24 13:50:00,54.57,54.71,54.57,54.65,29159.0,36.9499,37.0447,36.9499,37.0041,29159.0
2016-02-24 13:55:00,54.65,54.71,54.54,54.55,35511.0,37.0041,37.0447,36.9296,36.9364,35511.0
2016-02-24 14:00:00,54.55,54.64,54.5,54.55,49132.0,36.9364,36.9973,36.9025,36.9364,49132.0
2016-02-24 14:05:00,54.55,54.87,54.54,54.85,24856.0,36.9364,37.1531,36.9296,37.1395,24856.0
2016-02-24 14:10:00,54.85,54.88,54.76,54.84,31501.0,37.1395,37.1598,37.0786,37.1327,31501.0
2016-02-24 14:15:00,54.84,54.94,54.84,54.88,67497.0,37.1327,37.2005,37.1327,37.1598,67497.0
2016-02-24 14:20:00,54.88,55.0,54.83,54.97,44500.0,37.1598,37.2411,37.126,37.2208,44500.0
2016-02-24 14:25:00,54.96,55.01,54.85,54.87,41084.0,37.214,37.2479,37.1395,37.1531,41084.0
2016-02-24 14:30:00,54.88,54.95,54.82,54.85,31018.0,37.1598,37.2072,37.1192,37.1395,31018.0
2016-02-24 14:35:00,54.85,54.94,54.77,54.91,22440.0,37.1395,37.2005,37.0853,37.1801,22440.0
2016-02-24 14:40:00,54.93,54.95,54.83,54.9,42038.0,37.1937,37.2072,37.126,37.1734,42038.0
2016-02-24 14:45:00,54.9,54.92,54.81,54.89,27931.0,37.1734,37.1869,37.1124,37.1666,27931.0
2016-02-24 14:50:00,54.89,54.9,54.78,54.82,39437.0,37.1666,37.1734,37.0921,37.1192,39437.0
2016-02-24 14:55:00,54.81,54.82,54.72,54.75,44502.0,37.1124,37.1192,37.0515,37.0718,44502.0
2016-02-24 15:00:00,54.76,54.86,54.74,54.74,41061.0,37.0786,37.1463,37.065,37.065,41061.0
2016-02-24 15:05:00,54.75,54.98,54.73,54.96,52451.0,37.0718,37.2275,37.0583,37.214,52451.0
2016-02-24 15:10:00,54.96,55.07,54.92,55.04,40784.0,37.214,37.2885,37.1869,37.2682,40784.0
2016-02-24 15:15:00,55.04,55.04,54.95,55.01,100240.0,37.2682,37.2682,37.2072,37.2479,100240.0
2016-02-24 15:20:00,55.01,55.05,54.9,54.94,97988.0,37.2479,37.2749,37.1734,37.2005,97988.0
2016-02-24 15:25:00,54.94,55.02,54.92,54.98,101233.0,37.2005,37.2546,37.1869,37.2275,101233.0
2016-02-24 15:30:00,54.98,55.03,54.92,54.94,133789.0,37.2275,37.2614,37.1869,37.2005,133789.0
2016-02-24 15:35:00,54.94,55.04,54.89,55.01,103367.0,37.2005,37.2682,37.1666,37.2479,103367.0
2016-02-24 15:40:00,55.01,55.03,54.87,54.88,96629.0,37.2479,37.2614,37.1531,37.1598,96629.0
2016-02-24 15:45:00,54.87,54.89,54.8,54.84,156454.0,37.1531,37.1666,37.1057,37.1327,156454.0
2016-02-24 15:50:00,54.85,54.92,54.84,54.91,148487.0,37.1395,37.1869,37.1327,37.1801,148487.0
2016-02-24 15:55:00,54.9,55.0,54.82,54.86,568589.0,37.1734,37.2411,37.1192,37.1463,568589.0
2016-02-25 09:30:00,55.17,55.8,55.15,55.34,236295.0,37.3562,37.7828,37.3426,37.4713,236295.0
2016-02-25 09:35:00,55.32,55.4,54.85,54.85,92565.0,37.4578,37.5119,37.1395,37.1395,92565.0
2016-02-25 09:40:00,54.86,54.92,54.54,54.74,90543.0,37.1463,37.1869,36.9296,37.065,90543.0
2016-02-25 09:45:00,54.73,54.97,54.72,54.86,94261.0,37.0583,37.2208,37.0515,37.1463,94261.0
2016-02-25 09:50:00,54.84,55.04,54.78,55.01,60916.0,37.1327,37.2682,37.0921,37.2479,60916.0
2016-02-25 09:55:00,55.01,55.01,54.56,54.93,198122.0,37.2479,37.2479,36.9432,37.1937,198122.0
2016-02-25 10:00:00,54.91,54.93,54.65,54.75,107991.0,37.1801,37.1937,37.0041,37.0718,107991.0
2016-02-25 10:05:00,54.73,54.74,54.46,54.49,98871.0,37.0583,37.065,36.8754,36.8958,98871.0
2016-02-25 10:10:00,54.5,54.79,54.43,54.79,60112.0,36.9025,37.0989,36.8551,37.0989,60112.0
2016-02-25 10:15:00,54.79,54.91,54.76,54.82,50802.0,37.0989,37.1801,37.0786,37.1192,50802.0
2016-02-25 10:20:00,54.83,54.84,54.74,54.83,48567.0,37.126,37.1327,37.065,37.126,48567.0
2016-02-25 10:25:00,54.83,55.02,54.82,54.92,53946.0,37.126,37.2546,37.1192,37.1869,53946.0
2016-02-25 10:30:00,54.93,54.98,54.82,54.91,67125.0,37.1937,37.2275,37.1192,37.1801,67125.0
2016-02-25 10:35:00,54.91,55.11,54.89,55.1,81035.0,37.1801,37.3156,37.1666,37.3088,81035.0
2016-02-25 10:40:00,55.1,55.27,55.09,55.26,51083.0,37.3088,37.4239,37.302,37.4171,51083.0
2016-02-25 10:45:00,55.26,55.28,55.09,55.14,77461.0,37.4171,37.4307,37.302,37.3359,77461.0
2016-02-25 10:50:00,55.13,55.26,55.07,55.21,102446.0,37.3291,37.4171,37.2885,37.3833,102446.0
2016-02-25 10:55:00,55.21,55.22,55.02,55.05,48477.0,37.3833,37.39,37.2546,37.2749,48477.0
2016-02-25 11:00:00,55.04,55.16,55.01,55.07,51925.0,37.2682,37.3494,37.2479,37.2885,51925.0
2016-02-25 11:05:00,55.08,55.14,55.0,55.09,68838.0,37.2953,37.3359,37.2411,37.302,68838.0
2016-02-25 11:10:00,55.08,55.11,55.01,55.04,60078.0,37.2953,37.3156,37.2479,37.2682,60078.0
2016-02-25 11:15:00,55.04,55.12,55.0,55.08,118140.0,37.2682,37.3223,37.2411,37.2953,118140.0
2016-02-25 11:20:00,55.07,55.32,55.07,55.32,62797.0,37.2885,37.4578,37.2885,37.4578,62797.0
2016-02-25 11:25:00,55.32,55.42,55.31,55.33,36052.0,37.4578,37.5255,37.451,37.4645,36052.0
2016-02-25 11:30:00,55.33,55.43,55.23,55.36,51151.0,37.4645,37.5322,37.3968,37.4848,51151.0
2016-02-25 11:35:00,55.36,55.43,55.32,55.33,34492.0,37.4848,37.5322,37.4578,37.4645,34492.0
2016-02-25 11:40:00,55.32,55.38,55.21,55.25,67550.0,37.4578,37.4984,37.3833,37.4104,67550.0
2016-02-25 11:45:00,55.26,55.39,55.25,55.37,43376.0,37.4171,37.5052,37.4104,37.4916,43376.0
2016-02-25 11:50:00,55.38,55.52,55.38,55.51,68838.0,37.4984,37.5932,37.4984,37.5864,68838.0
2016-02-25 11:55:00,55.51,55.61,55.47,55.59,63264.0,37.5864,37.6541,37.5593,37.6406,63264.0
2016-02-25 12:00:00,55.59,55.6,55.43,55.47,64830.0,37.6406,37.6473,37.5322,37.5593,64830.0
2016-02-25 12:05:00,55.48,55.48,55.38,55.4,46859.0,37.5661,37.5661,37.4984,37.5119,46859.0
2016-02-25 12:10:00,55.4,55.44,55.38,55.41,45569.0,37.5119,37.539,37.4984,37.5187,45569.0
2016-02-25 12:15:00,55.4,55.42,55.34,55.39,51839.0,37.5119,37.5255,37.4713,37.5052,51839.0
2016-02-25 12:20:00,55.39,55.4,55.33,55.39,47022.0,37.5052,37.5119,37.4645,37.5052,47022.0
2016-02-25 12:25:00,55.38,55.43,55.34,55.4,63518.0,37.4984,37.5322,37.4713,37.5119,63518.0
2016-02-25 12:30:00,55.4,55.42,55.3,55.33,52597.0,37.5119,37.5255,37.4442,37.4645,52597.0
2016-02-25 12:35:00,55.33,55.38,55.28,55.29,51027.0,37.4645,37.4984,37.4307,37.4374,51027.0
2016-02-25 12:40:00,55.29,55.32,55.25,55.3,40829.0,37.4374,37.4578,37.4104,37.4442,40829.0
2016-02-25 12:45:00,55.3,55.31,55.2,55.24,53833.0,37.4442,37.451,37.3765,37.4036,53833.0
2016-02-25 12:50:00,55.24,55.46,55.23,55.39,38434.0,37.4036,37.5526,37.3968,37.5052,38434.0
2016-02-25 12:55:00,55.4,55.53,55.38,55.47,38229.0,37.5119,37.6,37.4984,37.5593,38229.0
2016-02-25 13:00:00,55.46,55.49,55.36,55.45,59608.0,37.5526,37.5729,37.4848,37.5458,59608.0
2016-02-25 13:05:00,55.45,55.48,55.39,55.41,48370.0,37.5458,37.5661,37.5052,37.5187,48370.0
2016-02-25 13:10:00,55.41,55.47,55.39,55.47,31348.0,37.5187,37.5593,37.5052,37.5593,31348.0
2016-02-25 13:15:00,55.47,55.55,55.42,55.49,39437.0,37.5593,37.6135,37.5255,37.5729,39437.0
2016-02-25 13:20:00,55.49,55.52,55.4,55.44,37434.0,37.5729,37.5932,37.5119,37.539,37434.0
2016-02-25 13:25:00,55.43,55.58,55.43,55.58,46919.0,37.5322,37.6338,37.5322,37.6338,46919.0
2016-02-25 13:30:00,55.58,55.66,55.56,55.57,48737.0,37.6338,37.688,37.6203,37.627,48737.0
2016-02-25 13:35:00,55.57,55.6,55.53,55.56,57002.0,37.627,37.6473,37.6,37.6203,57002.0
2016-02-25 13:40:00,55.57,55.69,55.55,55.69,39258.0,37.627,37.7083,37.6135,37.7083,39258.0
2016-02-25 13:45:00,55.68,55.69,55.63,55.63,40443.0,37.7015,37.7083,37.6677,37.6677,40443.0
2016-02-25 13:50:00,55.63,55.66,55.58,55.62,36785.0,37.6677,37.688,37.6338,37.6609,36785.0
2016-02-25 13:55:00,55.62,55.66,55.58,55.65,44645.0,37.6609,37.688,37.6338,37.6812,44645.0
2016-02-25 14:00:00,55.64,55.7,55.6,55.67,49678.0,37.6744,37.7151,37.6473,37.6947,49678.0
2016-02-25 14:05:00,55.68,55.76,55.66,55.75,41103.0,37.7015,37.7557,37.688,37.7489,41103.0
2016-02-25 14:10:00,55.75,55.83,55.74,55.83,53506.0,37.7489,37.8031,37.7421,37.8031,53506.0
2016-02-25 14:15:00,55.82,55.87,55.78,55.8,55216.0,37.7963,37.8302,37.7692,37.7828,55216.0
2016-02-25 14:20:00,55.81,55.85,55.78,55.84,43046.0,37.7895,37.8166,37.7692,37.8099,43046.0
2016-02-25 14:25:00,55.83,55.87,55.74,55.78,46449.0,37.8031,37.8302,37.7421,37.7692,46449.0
2016-02-25 14:30:00,55.78,55.89,55.78,55.89,52437.0,37.7692,37.8437,37.7692,37.8437,52437.0
2016-02-25 14:35:00,55.88,55.92,55.8,55.84,48815.0,37.8369,37.864,37.7828,37.8099,48815.0
2016-02-25 14:40:00,55.84,55.93,55.83,55.87,47652.0,37.8099,37.8708,37.8031,37.8302,47652.0
2016-02-25 14:45:00,55.88,55.94,55.85,55.86,27243.0,37.8369,37.8776,37.8166,37.8234,27243.0
2016-02-25 14:50:00,55.86,55.88,55.79,55.8,51881.0,37.8234,37.8369,37.776,37.7828,51881.0
2016-02-25 14:55:00,55.8,55.89,55.79,55.88,37097.0,37.7828,37.8437,37.776,37.8369,37097.0
2016-02-25 15:00:00,55.88,56.0,55.86,55.99,55051.0,37.8369,37.9182,37.8234,37.9114,55051.0
2016-02-25 15:05:00,56.0,56.03,55.92,56.03,79562.0,37.9182,37.9385,37.864,37.9385,79562.0
2016-02-25 15:10:00,56.03,56.11,55.98,56.1,64089.0,37.9385,37.9927,37.9047,37.9859,64089.0
2016-02-25 15:15:00,56.1,56.1,56.01,56.05,62880.0,37.9859,37.9859,37.925,37.952,62880.0
2016-02-25 15:20:00,56.04,56.12,56.03,56.07,114190.0,37.9453,37.9994,37.9385,37.9656,114190.0
2016-02-25 15:25:00,56.07,56.1,55.99,56.01,68494.0,37.9656,37.9859,37.9114,37.925,68494.0
2016-02-25 15:30:00,56.01,56.04,55.88,55.9,78876.0,37.925,37.9453,37.8369,37.8505,78876.0
2016-02-25 15:35:00,55.9,56.02,55.9,55.99,72171.0,37.8505,37.9317,37.8505,37.9114,72171.0
2016-02-25 15:40:00,55.99,56.12,55.97,56.09,82767.0,37.9114,37.9994,37.8979,37.9791,82767.0
2016-02-25 15:45:00,56.09,56.19,56.09,56.16,124603.0,37.9791,38.0468,37.9791,38.0265,124603.0
2016-02-25 15:50:00,56.16,56.18,56.06,56.1,180686.0,38.0265,38.0401,37.9588,37.9859,180686.0
2016-02-25 15:55:00,56.1,56.23,56.08,56.22,309758.0,37.9859,38.0739,37.9724,38.0672,309758.0
2016-02-26 09:30:00,56.26,56.7,56.26,56.67,242595.0,38.0942,38.3922,38.0942,38.3719,242595.0
2016-02-26 09:35:00,56.69,56.79,56.59,56.74,90202.0,38.3854,38.4531,38.3177,38.4193,90202.0
2016-02-26 09:40:00,56.72,56.73,56.36,56.4,90778.0,38.4057,38.4125,38.162,38.189,90778.0
2016-02-26 09:45:00,56.42,56.57,56.4,56.47,44662.0,38.2026,38.3041,38.189,38.2364,44662.0
2016-02-26 09:50:00,56.49,56.54,56.36,56.43,54036.0,38.25,38.2838,38.162,38.2094,54036.0
2016-02-26 09:55:00,56.44,56.47,56.21,56.21,70746.0,38.2161,38.2364,38.0604,38.0604,70746.0
2016-02-26 10:00:00,56.24,56.26,56.09,56.13,76369.0,38.0807,38.0942,37.9791,38.0062,76369.0
2016-02-26 10:05:00,56.12,56.19,55.98,56.02,77535.0,37.9994,38.0468,37.9047,37.9317,77535.0
2016-02-26 10:10:00,56.02,56.19,55.98,56.16,45554.0,37.9317,38.0468,37.9047,38.0265,45554.0
2016-02-26 10:15:00,56.19,56.28,56.15,56.24,26852.0,38.0468,38.1078,38.0198,38.0807,26852.0
2016-02-26 10:20:00,56.26,56.26,55.8,56.19,102640.0,38.0942,38.0942,37.7828,38.0468,102640.0
2016-02-26 10:25:00,56.17,56.23,56.05,56.13,63363.0,38.0333,38.0739,37.952,38.0062,63363.0
2016-02-26 10:30:00,56.12,56.28,56.11,56.27,25794.0,37.9994,38.1078,37.9927,38.101,25794.0
2016-02-26 10:35:00,56.27,56.36,56.24,56.29,31778.0,38.101,38.162,38.0807,38.1146,31778.0
2016-02-26 10:40:00,56.31,56.31,56.2,56.28,34315.0,38.1281,38.1281,38.0536,38.1078,34315.0
2016-02-26 10:45:00,56.28,56.32,56.21,56.28,33191.0,38.1078,38.1349,38.0604,38.1078,33191.0
2016-02-26 10:50:00,56.3,56.31,56.21,56.3,39821.0,38.1213,38.1281,38.0604,38.1213,39821.0
2016-02-26 10:55:00,56.31,56.33,56.23,56.27,55977.0,38.1281,38.1416,38.0739,38.101,55977.0
2016-02-26 11:00:00,56.27,56.34,56.26,56.34,77149.0,38.101,38.1484,38.0942,38.1484,77149.0
2016-02-26 11:05:00,56.36,56.42,56.22,56.22,38903.0,38.162,38.2026,38.0672,38.0672,38903.0
2016-02-26 11:10:00,56.21,56.29,56.17,56.25,37885.0,38.0604,38.1146,38.0333,38.0875,37885.0
2016-02-26 11:15:00,56.24,56.39,56.21,56.3,56123.0,38.0807,38.1823,38.0604,38.1213,56123.0
2016-02-26 11:20:00,56.3,56.44,56.29,56.33,54153.0,38.1213,38.2161,38.1146,38.1416,54153.0
2016-02-26 11:25:00,56.33,56.37,56.18,56.18,84200.0,38.1416,38.1687,38.0401,38.0401,84200.0
2016-02-26 11:30:00,56.17,56.22,56.1,56.22,61733.0,38.0333,38.0672,37.9859,38.0672,61733.0
2016-02-26 11:35:00,56.22,56.33,56.15,56.16,50919.0,38.0672,38.1416,38.0198,38.0265,50919.0
2016-02-26 11:40:00,56.13,56.28,56.11,56.17,25400.0,38.0062,38.1078,37.9927,38.0333,25400.0
2016-02-26 11:45:00,56.16,56.33,56.15,56.32,26493.0,38.0265,38.1416,38.0198,38.1349,26493.0
2016-02-26 11:50:00,56.33,56.39,56.26,56.36,44475.0,38.1416,38.1823,38.0942,38.162,44475.0
2016-02-26 11:55:00,56.37,56.38,56.25,56.25,29469.0,38.1687,38.1755,38.0875,38.0875,29469.0
2016-02-26 12:00:00,56.25,56.27,56.13,56.21,32909.0,38.0875,38.101,38.0062,38.0604,32909.0
2016-02-26 12:05:00,56.22,56.24,56.11,56.24,34588.0,38.0672,38.0807,37.9927,38.0807,34588.0
2016-02-26 12:10:00,56.25,56.29,56.2,56.27,21624.0,38.0875,38.1146,38.0536,38.101,21624.0
2016-02-26 12:15:00,56.28,56.41,56.27,56.38,47482.0,38.1078,38.1958,38.101,38.1755,47482.0
2016-02-26 12:20:00,56.38,56.38,56.3,56.34,67792.0,38.1755,38.1755,38.1213,38.1484,67792.0
2016-02-26 12:25:00,56.34,56.42,56.27,56.3,54896.0,38.1484,38.2026,38.101,38.1213,54896.0
2016-02-26 12:30:00,56.29,56.43,56.29,56.35,37772.0,38.1146,38.2094,38.1146,38.1552,37772.0
2016-02-26 12:35:00,56.33,56.39,56.3,56.36,35010.0,38.1416,38.1823,38.1213,38.162,35010.0
2016-02-26 12:40:00,56.36,56.38,56.31,56.32,27679.0,38.162,38.1755,38.1281,38.1349,27679.0
2016-02-26 12:45:00,56.32,56.49,56.31,56.47,42683.0,38.1349,38.25,38.1281,38.2364,42683.0
2016-02-26 12:50:00,56.47,56.54,56.42,56.52,58481.0,38.2364,38.2838,38.2026,38.2703,58481.0
2016-02-26 12:55:00,56.53,56.59,56.47,56.55,30637.0,38.2771,38.3177,38.2364,38.2906,30637.0
2016-02-26 13:00:00,56.55,56.63,56.52,56.55,30461.0,38.2906,38.3448,38.2703,38.2906,30461.0
2016-02-26 13:05:00,56.54,56.58,56.5,56.5,44450.0,38.2838,38.3109,38.2567,38.2567,44450.0
2016-02-26 13:10:00,56.51,56.57,56.47,56.47,51150.0,38.2635,38.3041,38.2364,38.2364,51150.0
2016-02-26 13:15:00,56.47,56.51,56.41,56.51,19817.0,38.2364,38.2635,38.1958,38.2635,19817.0
2016-02-26 13:20:00,56.51,56.56,56.48,56.53,22927.0,38.2635,38.2974,38.2432,38.2771,22927.0
2016-02-26 13:25:00,56.53,56.57,56.51,56.55,47538.0,38.2771,38.3041,38.2635,38.2906,47538.0
2016-02-26 13:30:00,56.55,56.57,56.5,56.51,30592.0,38.2906,38.3041,38.2567,38.2635,30592.0
2016-02-26 13:35:00,56.52,56.56,56.51,56.53,74181.0,38.2703,38.2974,38.2635,38.2771,74181.0
2016-02-26 13:40:00,56.53,56.55,56.37,56.38,31935.0,38.2771,38.2906,38.1687,38.1755,31935.0
2016-02-26 13:45:00,56.38,56.45,56.37,56.44,38026.0,38.1755,38.2229,38.1687,38.2161,38026.0
2016-02-26 13:50:00,56.43,56.45,56.33,56.37,36687.0,38.2094,38.2229,38.1416,38.1687,36687.0
2016-02-26 13:55:00,56.37,56.37,56.25,56.35,45421.0,38.1687,38.1687,38.0875,38.1552,45421.0
2016-02-26 14:00:00,56.36,56.43,56.34,56.43,48976.0,38.162,38.2094,38.1484,38.2094,48976.0
2016-02-26 14:05:00,56.44,56.45,56.32,56.35,33629.0,38.2161,38.2229,38.1349,38.1552,33629.0
2016-02-26 14:10:00,56.34,56.37,56.24,56.37,23609.0,38.1484,38.1687,38.0807,38.1687,23609.0
2016-02-26 14:15:00,56.36,56.47,56.31,56.46,28552.0,38.162,38.2364,38.1281,38.2297,28552.0
2016-02-26 14:20:00,56.45,56.46,56.35,56.4,42540.0,38.2229,38.2297,38.1552,38.189,42540.0
2016-02-26 14:25:00,56.4,56.45,56.37,56.4,28234.0,38.189,38.2229,38.1687,38.189,28234.0
2016-02-26 14:30:00,56.39,56.42,56.3,56.33,37707.0,38.1823,38.2026,38.1213,38.1416,37707.0
2016-02-26 14:35:00,56.34,56.35,56.16,56.2,37950.0,38.1484,38.1552,38.0265,38.0536,37950.0
2016-02-26 14:40:00,56.18,56.31,56.16,56.28,23603.0,38.0401,38.1281,38.0265,38.1078,23603.0
2016-02-26 14:45:00,56.27,56.33,56.2,56.22,37288.0,38.101,38.1416,38.0536,38.0672,37288.0
2016-02-26 14:50:00,56.23,56.28,56.19,56.27,32612.0,38.0739,38.1078,38.0468,38.101,32612.0
2016-02-26 14:55:00,56.28,56.28,56.22,56.25,31161.0,38.1078,38.1078,38.0672,38.0875,31161.0
2016-02-26 15:00:00,56.24,56.42,56.2,56.42,39165.0,38.0807,38.2026,38.0536,38.2026,39165.0
2016-02-26 15:05:00,56.41,56.42,56.32,56.35,40070.0,38.1958,38.2026,38.1349,38.1552,40070.0
2016-02-26 15:10:00,56.35,56.35,56.21,56.25,39258.0,38.1552,38.1552,38.0604,38.0875,39258.0
2016-02-26 15:15:00,56.24,56.3,56.22,56.26,34953.0,38.0807,38.1213,38.0672,38.0942,34953.0
2016-02-26 15:20:00,56.27,56.29,56.14,56.19,47031.0,38.101,38.1146,38.013,38.0468,47031.0
2016-02-26 15:25:00,56.19,56.2,55.97,56.03,170035.0,38.0468,38.0536,37.8979,37.9385,170035.0
2016-02-26 15:30:00,56.03,56.11,56.02,56.05,73199.0,37.9385,37.9927,37.9317,37.952,73199.0
2016-02-26 15:35:00,56.06,56.09,55.98,56.01,118976.0,37.9588,37.9791,37.9047,37.925,118976.0
2016-02-26 15:40:00,56.02,56.11,56.0,56.06,85840.0,37.9317,37.9927,37.9182,37.9588,85840.0
2016-02-26 15:45:00,56.05,56.14,56.04,56.11,85590.0,37.952,38.013,37.9453,37.9927,85590.0
2016-02-26 15:50:00,56.11,56.13,56.08,56.1,93650.0,37.9927,38.0062,37.9724,37.9859,93650.0
2016-02-26 15:55:00,56.1,56.11,55.97,55.99,262681.0,37.9859,37.9927,37.8979,37.9114,262681.0
2016-02-29 09:30:00,55.87,56.0,55.8,55.82,70438.0,37.8302,37.9182,37.7828,37.7963,70438.0
2016-02-29 09:35:00,55.83,55.94,55.63,55.64,61656.0,37.8031,37.8776,37.6677,37.6744,61656.0
2016-02-29 09:40:00,55.64,55.74,55.51,55.55,46888.0,37.6744,37.7421,37.5864,37.6135,46888.0
2016-02-29 09:45:00,55.55,55.77,55.51,55.62,26906.0,37.6135,37.7625,37.5864,37.6609,26906.0
2016-02-29 09:50:00,55.65,55.71,55.56,55.63,84660.0,37.6812,37.7218,37.6203,37.6677,84660.0
2016-02-29 09:55:00,55.64,55.65,55.37,55.38,67040.0,37.6744,37.6812,37.4916,37.4984,67040.0
2016-02-29 10:00:00,55.36,55.47,55.34,55.37,41879.0,37.4848,37.5593,37.4713,37.4916,41879.0
2016-02-29 10:05:00,55.38,55.46,55.28,55.29,43242.0,37.4984,37.5526,37.4307,37.4374,43242.0
2016-02-29 10:10:00,55.3,55.33,55.12,55.25,52521.0,37.4442,37.4645,37.3223,37.4104,52521.0
2016-02-29 10:15:00,55.26,55.29,55.17,55.26,40835.0,37.4171,37.4374,37.3562,37.4171,40835.0
2016-02-29 10:20:00,55.26,55.3,55.1,55.11,66624.0,37.4171,37.4442,37.3088,37.3156,66624.0
2016-02-29 10:25:00,55.11,55.12,54.94,55.05,61453.0,37.3156,37.3223,37.2005,37.2749,61453.0
2016-02-29 10:30:00,55.05,55.15,55.01,55.06,33579.0,37.2749,37.3426,37.2479,37.2817,33579.0
2016-02-29 10:35:00,55.08,55.19,55.08,55.17,39946.0,37.2953,37.3697,37.2953,37.3562,39946.0
2016-02-29 10:40:00,55.16,55.25,55.12,55.23,61070.0,37.3494,37.4104,37.3223,37.3968,61070.0
2016-02-29 10:45:00,55.24,55.45,55.24,55.31,45148.0,37.4036,37.5458,37.4036,37.451,45148.0
2016-02-29 10:50:00,55.31,55.39,55.26,55.3,25994.0,37.451,37.5052,37.4171,37.4442,25994.0
2016-02-29 10:55:00,55.31,55.35,55.25,55.3,41617.0,37.451,37.4781,37.4104,37.4442,41617.0
2016-02-29 11:00:00,55.31,55.42,55.3,55.33,47705.0,37.451,37.5255,37.4442,37.4645,47705.0
2016-02-29 11:05:00,55.32,55.45,55.32,55.44,73954.0,37.4578,37.5458,37.4578,37.539,73954.0
2016-02-29 11:10:00,55.45,55.61,55.45,55.52,42278.0,37.5458,37.6541,37.5458,37.5932,42278.0
2016-02-29 11:15:00,55.53,55.59,55.39,55.39,77752.0,37.6,37.6406,37.5052,37.5052,77752.0
2016-02-29 11:20:00,55.39,55.56,55.38,55.5,25157.0,37.5052,37.6203,37.4984,37.5796,25157.0
2016-02-29 11:25:00,55.52,55.52,55.34,55.36,39619.0,37.5932,37.5932,37.4713,37.4848,39619.0
2016-02-29 11:30:00,55.35,55.45,55.31,55.45,48722.0,37.4781,37.5458,37.451,37.5458,48722.0
2016-02-29 11:35:00,55.45,55.48,55.37,55.38,66774.0,37.5458,37.5661,37.4916,37.4984,66774.0
2016-02-29 11:40:00,55.38,55.48,55.37,55.45,142196.0,37.4984,37.5661,37.4916,37.5458,142196.0
2016-02-29 11:45:00,55.45,55.54,55.45,55.51,34201.0,37.5458,37.6067,37.5458,37.5864,34201.0
2016-02-29 11:50:00,55.51,55.56,55.47,55.56,31779.0,37.5864,37.6203,37.5593,37.6203,31779.0
2016-02-29 11:55:00,55.56,55.59,55.49,55.55,23571.0,37.6203,37.6406,37.5729,37.6135,23571.0
2016-02-29 12:00:00,55.54,55.58,55.39,55.4,24170.0,37.6067,37.6338,37.5052,37.5119,24170.0
2016-02-29 12:05:00,55.4,55.41,55.27,55.29,71442.0,37.5119,37.5187,37.4239,37.4374,71442.0
2016-02-29 12:10:00,55.29,55.36,55.28,55.34,40050.0,37.4374,37.4848,37.4307,37.4713,40050.0
2016-02-29 12:15:00,55.34,55.37,55.3,55.36,35221.0,37.4713,37.4916,37.4442,37.4848,35221.0
2016-02-29 12:20:00,55.38,55.39,55.27,55.28,18257.0,37.4984,37.5052,37.4239,37.4307,18257.0
2016-02-29 12:25:00,55.28,55.29,55.23,55.26,34988.0,37.4307,37.4374,37.3968,37.4171,34988.0
2016-02-29 12:30:00,55.25,55.26,55.18,55.19,32743.0,37.4104,37.4171,37.363,37.3697,32743.0
2016-02-29 12:35:00,55.19,55.22,55.11,55.13,77793.0,37.3697,37.39,37.3156,37.3291,77793.0
2016-02-29 12:40:00,55.14,55.28,55.12,55.27,28391.0,37.3359,37.4307,37.3223,37.4239,28391.0
2016-02-29 12:45:00,55.26,55.37,55.26,55.34,26859.0,37.4171,37.4916,37.4171,37.4713,26859.0
2016-02-29 12:50:00,55.35,55.44,55.35,55.36,37723.0,37.4781,37.539,37.4781,37.4848,37723.0
2016-02-29 12:55:00,55.36,55.38,55.28,55.33,23089.0,37.4848,37.4984,37.4307,37.4645,23089.0
2016-02-29 13:00:00,55.35,55.39,55.34,55.36,24386.0,37.4781,37.5052,37.4713,37.4848,24386.0
2016-02-29 13:05:00,55.37,55.37,55.24,55.25,133584.0,37.4916,37.4916,37.4036,37.4104,133584.0
2016-02-29 13:10:00,55.25,55.27,55.13,55.14,35244.0,37.4104,37.4239,37.3291,37.3359,35244.0
2016-02-29 13:15:00,55.13,55.24,55.13,55.21,76532.0,37.3291,37.4036,37.3291,37.3833,76532.0
2016-02-29 13:20:00,55.22,55.3,55.22,55.25,32571.0,37.39,37.4442,37.39,37.4104,32571.0
2016-02-29 13:25:00,55.24,55.3,55.22,55.23,32994.0,37.4036,37.4442,37.39,37.3968,32994.0
2016-02-29 13:30:00,55.23,55.29,55.18,55.2,44247.0,37.3968,37.4374,37.363,37.3765,44247.0
2016-02-29 13:35:00,55.2,55.26,55.19,55.22,46448.0,37.3765,37.4171,37.3697,37.39,46448.0
2016-02-29 13:40:00,55.22,55.24,55.16,55.21,35616.0,37.39,37.4036,37.3494,37.3833,35616.0
2016-02-29 13:45:00,55.22,55.23,55.19,55.22,19789.0,37.39,37.3968,37.3697,37.39,19789.0
2016-02-29 13:50:00,55.23,55.23,55.14,55.18,50122.0,37.3968,37.3968,37.3359,37.363,50122.0
2016-02-29 13:55:00,55.18,55.19,55.02,55.04,107135.0,37.363,37.3697,37.2546,37.2682,107135.0
2016-02-29 14:00:00,55.03,55.13,55.02,55.05,42856.0,37.2614,37.3291,37.2546,37.2749,42856.0
2016-02-29 14:05:00,55.05,55.13,54.92,54.92,95332.0,37.2749,37.3291,37.1869,37.1869,95332.0
2016-02-29 14:10:00,54.93,54.94,54.82,54.91,40577.0,37.1937,37.2005,37.1192,37.1801,40577.0
2016-02-29 14:15:00,54.92,55.02,54.8,54.96,73637.0,37.1869,37.2546,37.1057,37.214,73637.0
2016-02-29 14:20:00,54.96,54.99,54.83,54.9,44465.0,37.214,37.2343,37.126,37.1734,44465.0
2016-02-29 14:25:00,54.9,54.96,54.84,54.93,44637.0,37.1734,37.214,37.1327,37.1937,44637.0
2016-02-29 14:30:00,54.92,54.99,54.85,54.86,45594.0,37.1869,37.2343,37.1395,37.1463,45594.0
2016-02-29 14:35:00,54.86,54.94,54.81,54.93,39407.0,37.1463,37.2005,37.1124,37.1937,39407.0
2016-02-29 14:40:00,54.94,54.94,54.78,54.81,45010.0,37.2005,37.2005,37.0921,37.1124,45010.0
2016-02-29 14:45:00,54.81,54.87,54.75,54.77,120728.0,37.1124,37.1531,37.0718,37.0853,120728.0
2016-02-29 14:50:00,54.77,54.85,54.74,54.78,65770.0,37.0853,37.1395,37.065,37.0921,65770.0
2016-02-29 14:55:00,54.79,54.83,54.74,54.82,52723.0,37.0989,37.126,37.065,37.1192,52723.0
2016-02-29 15:00:00,54.8,54.8,54.57,54.67,86689.0,37.1057,37.1057,36.9499,37.0176,86689.0
2016-02-29 15:05:00,54.68,54.68,54.53,54.63,71080.0,37.0244,37.0244,36.9228,36.9906,71080.0
2016-02-29 15:10:00,54.64,54.66,54.58,54.59,60445.0,36.9973,37.0109,36.9567,36.9635,60445.0
2016-02-29 15:15:00,54.59,54.61,54.47,54.51,75382.0,36.9635,36.977,36.8822,36.9093,75382.0
2016-02-29 15:20:00,54.51,54.62,54.47,54.59,96669.0,36.9093,36.9838,36.8822,36.9635,96669.0
2016-02-29 15:25:00,54.59,54.69,54.51,54.67,135664.0,36.9635,37.0312,36.9093,37.0176,135664.0
2016-02-29 15:30:00,54.68,54.72,54.62,54.65,106435.0,37.0244,37.0515,36.9838,37.0041,106435.0
2016-02-29 15:35:00,54.64,54.65,54.49,54.56,137705.0,36.9973,37.0041,36.8958,36.9432,137705.0
2016-02-29 15:40:00,54.56,54.57,54.48,54.55,121750.0,36.9432,36.9499,36.889,36.9364,121750.0
2016-02-29 15:45:00,54.55,54.67,54.54,54.64,199489.0,36.9364,37.0176,36.9296,36.9973,199489.0
2016-02-29 15:50:00,54.64,54.7,54.59,54.68,135962.0,36.9973,37.0379,36.9635,37.0244,135962.0
2016-02-29 15:55:00,54.69,54.76,54.55,54.6,542074.0,37.0312,37.0786,36.9364,36.9702,542074.0
2016-03-01 09:30:00,54.78,55.03,54.75,54.86,144411.0,37.0921,37.2614,37.0718,37.1463,144411.0
2016-03-01 09:35:00,54.87,54.89,54.46,54.46,78891.0,37.1531,37.1666,36.8754,36.8754,78891.0
2016-03-01 09:40:00,54.46,54.58,54.43,54.47,81442.0,36.8754,36.9567,36.8551,36.8822,81442.0
2016-03-01 09:45:00,54.47,54.48,54.32,54.38,134631.0,36.8822,36.889,36.7806,36.8213,134631.0
2016-03-01 09:50:00,54.37,54.4,54.24,54.37,188288.0,36.8145,36.8348,36.7265,36.8145,188288.0
2016-03-01 09:55:00,54.37,54.51,54.35,54.5,92415.0,36.8145,36.9093,36.801,36.9025,92415.0
2016-03-01 10:00:00,54.54,54.66,54.44,54.48,97611.0,36.9296,37.0109,36.8619,36.889,97611.0
2016-03-01 10:05:00,54.51,54.78,54.5,54.75,86206.0,36.9093,37.0921,36.9025,37.0718,86206.0
2016-03-01 10:10:00,54.76,54.81,54.66,54.72,383789.0,37.0786,37.1124,37.0109,37.0515,383789.0
2016-03-01 10:15:00,54.72,54.75,54.59,54.62,39010.0,37.0515,37.0718,36.9635,36.9838,39010.0
2016-03-01 10:20:00,54.61,54.82,54.6,54.82,41044.0,36.977,37.1192,36.9702,37.1192,41044.0
2016-03-01 10:25:00,54.82,54.99,54.82,54.95,34666.0,37.1192,37.2343,37.1192,37.2072,34666.0
2016-03-01 10:30:00,54.95,55.1,54.92,55.06,39086.0,37.2072,37.3088,37.1869,37.2817,39086.0
2016-03-01 10:35:00,55.06,55.11,54.95,54.97,38356.0,37.2817,37.3156,37.2072,37.2208,38356.0
2016-03-01 10:40:00,54.97,55.12,54.96,55.06,47327.0,37.2208,37.3223,37.214,37.2817,47327.0
2016-03-01 10:45:00,55.06,55.07,54.87,54.89,40112.0,37.2817,37.2885,37.1531,37.1666,40112.0
2016-03-01 10:50:00,54.9,54.97,54.86,54.91,43204.0,37.1734,37.2208,37.1463,37.1801,43204.0
2016-03-01 10:55:00,54.91,55.03,54.86,55.02,61918.0,37.1801,37.2614,37.1463,37.2546,61918.0
2016-03-01 11:00:00,55.02,55.11,55.01,55.05,47282.0,37.2546,37.3156,37.2479,37.2749,47282.0
2016-03-01 11:05:00,55.04,55.23,55.01,55.19,45404.0,37.2682,37.3968,37.2479,37.3697,45404.0
2016-03-01 11:10:00,55.19,55.39,55.19,55.37,38428.0,37.3697,37.5052,37.3697,37.4916,38428.0
2016-03-01 11:15:00,55.38,55.42,55.32,55.32,75105.0,37.4984,37.5255,37.4578,37.4578,75105.0
2016-03-01 11:20:00,55.33,55.43,55.32,55.41,64202.0,37.4645,37.5322,37.4578,37.5187,64202.0
2016-03-01 11:25:00,55.41,55.47,55.36,55.39,38094.0,37.5187,37.5593,37.4848,37.5052,38094.0
2016-03-01 11:30:00,55.39,55.55,55.39,55.5,77093.0,37.5052,37.6135,37.5052,37.5796,77093.0
2016-03-01 11:35:00,55.51,55.57,55.46,55.55,71923.0,37.5864,37.627,37.5526,37.6135,71923.0
2016-03-01 11:40:00,55.55,55.56,55.36,55.48,195881.0,37.6135,37.6203,37.4848,37.5661,195881.0
2016-03-01 11:45:00,55.48,55.59,55.47,55.56,138127.0,37.5661,37.6406,37.5593,37.6203,138127.0
2016-03-01 11:50:00,55.56,55.65,55.55,55.64,64822.0,37.6203,37.6812,37.6135,37.6744,64822.0
2016-03-01 11:55:00,55.64,55.82,55.64,55.7,134733.0,37.6744,37.7963,37.6744,37.7151,134733.0
2016-03-01 12:00:00,55.71,55.85,55.61,55.83,200322.0,37.7218,37.8166,37.6541,37.8031,200322.0
2016-03-01 12:05:00,55.84,55.95,55.82,55.87,40407.0,37.8099,37.8843,37.7963,37.8302,40407.0
2016-03-01 12:10:00,55.87,55.95,55.86,55.86,37410.0,37.8302,37.8843,37.8234,37.8234,37410.0
2016-03-01 12:15:00,55.87,55.91,55.78,55.82,31794.0,37.8302,37.8573,37.7692,37.7963,31794.0
2016-03-01 12:20:00,55.82,55.87,55.76,55.77,29010.0,37.7963,37.8302,37.7557,37.7625,29010.0
2016-03-01 12:25:00,55.77,55.81,55.69,55.71,62573.0,37.7625,37.7895,37.7083,37.7218,62573.0
2016-03-01 12:30:00,55.73,55.74,55.63,55.65,50413.0,37.7354,37.7421,37.6677,37.6812,50413.0
2016-03-01 12:35:00,55.65,55.67,55.49,55.53,54273.0,37.6812,37.6947,37.5729,37.6,54273.0
2016-03-01 12:40:00,55.53,55.61,55.52,55.55,31728.0,37.6,37.6541,37.5932,37.6135,31728.0
2016-03-01 12:45:00,55.55,55.72,55.54,55.65,44907.0,37.6135,37.7286,37.6067,37.6812,44907.0
2016-03-01 12:50:00,55.65,55.65,55.45,55.47,52618.0,37.6812,37.6812,37.5458,37.5593,52618.0
2016-03-01 12:55:00,55.48,55.53,55.35,55.53,57481.0,37.5661,37.6,37.4781,37.6,57481.0
2016-03-01 13:00:00,55.53,55.54,55.45,55.51,31082.0,37.6,37.6067,37.5458,37.5864,31082.0
2016-03-01 13:05:00,55.51,55.54,55.45,55.47,24743.0,37.5864,37.6067,37.5458,37.5593,24743.0
2016-03-01 13:10:00,55.47,55.63,55.46,55.63,24430.0,37.5593,37.6677,37.5526,37.6677,24430.0
2016-03-01 13:15:00,55.63,55.65,55.55,55.6,38059.0,37.6677,37.6812,37.6135,37.6473,38059.0
2016-03-01 13:20:00,55.61,55.65,55.57,55.61,40524.0,37.6541,37.6812,37.627,37.6541,40524.0
2016-03-01 13:25:00,55.61,55.67,55.59,55.64,43633.0,37.6541,37.6947,37.6406,37.6744,43633.0
2016-03-01 13:30:00,55.63,55.69,55.6,55.61,95247.0,37.6677,37.7083,37.6473,37.6541,95247.0
2016-03-01 13:35:00,55.61,55.7,55.58,55.66,112100.0,37.6541,37.7151,37.6338,37.688,112100.0
2016-03-01 13:40:00,55.67,55.78,55.64,55.75,55934.0,37.6947,37.7692,37.6744,37.7489,55934.0
2016-03-01 13:45:00,55.76,55.82,55.72,55.78,43895.0,37.7557,37.7963,37.7286,37.7692,43895.0
2016-03-01 13:50:00,55.79,55.8,55.72,55.8,81718.0,37.776,37.7828,37.7286,37.7828,81718.0
2016-03-01 13:55:00,55.8,55.83,55.76,55.8,53858.0,37.7828,37.8031,37.7557,37.7828,53858.0
2016-03-01 14:00:00,55.81,55.93,55.8,55.93,59458.0,37.7895,37.8708,37.7828,37.8708,59458.0
2016-03-01 14:05:00,55.92,56.0,55.92,55.97,46263.0,37.864,37.9182,37.864,37.8979,46263.0
2016-03-01 14:10:00,55.98,56.04,55.84,55.85,84679.0,37.9047,37.9453,37.8099,37.8166,84679.0
2016-03-01 14:15:00,55.86,56.03,55.85,55.97,82081.0,37.8234,37.9385,37.8166,37.8979,82081.0
2016-03-01 14:20:00,55.96,55.97,55.85,55.88,88270.0,37.8911,37.8979,37.8166,37.8369,88270.0
2016-03-01 14:25:00,55.87,55.95,55.81,55.87,44992.0,37.8302,37.8843,37.7895,37.8302,44992.0
2016-03-01 14:30:00,55.89,55.97,55.86,55.94,125414.0,37.8437,37.8979,37.8234,37.8776,125414.0
2016-03-01 14:35:00,55.95,56.02,55.91,55.99,63530.0,37.8843,37.9317,37.8573,37.9114,63530.0
2016-03-01 14:40:00,55.99,56.06,55.98,56.01,41594.0,37.9114,37.9588,37.9047,37.925,41594.0
2016-03-01 14:45:00,56.01,56.02,55.91,55.98,85744.0,37.925,37.9317,37.8573,37.9047,85744.0
2016-03-01 14:50:00,55.98,56.02,55.89,55.93,61005.0,37.9047,37.9317,37.8437,37.8708,61005.0
2016-03-01 14:55:00,55.94,56.04,55.94,56.03,65979.0,37.8776,37.9453,37.8776,37.9385,65979.0
2016-03-01 15:00:00,56.04,56.15,56.03,56.11,78734.0,37.9453,38.0198,37.9385,37.9927,78734.0
2016-03-01 15:05:00,56.11,56.2,56.1,56.14,56681.0,37.9927,38.0536,37.9859,38.013,56681.0
2016-03-01 15:10:00,56.15,56.25,56.1,56.24,82342.0,38.0198,38.0875,37.9859,38.0807,82342.0
2016-03-01 15:15:00,56.25,56.33,56.23,56.24,58917.0,38.0875,38.1416,38.0739,38.0807,58917.0
2016-03-01 15:20:00,56.23,56.23,56.14,56.16,86310.0,38.0739,38.0739,38.013,38.0265,86310.0
2016-03-01 15:25:00,56.15,56.29,56.15,56.18,66306.0,38.0198,38.1146,38.0198,38.0401,66306.0
2016-03-01 15:30:00,56.19,56.19,56.13,56.16,63837.0,38.0468,38.0468,38.0062,38.0265,63837.0
2016-03-01 15:35:00,56.17,56.18,56.12,56.13,55567.0,38.0333,38.0401,37.9994,38.0062,55567.0
2016-03-01 15:40:00,56.12,56.21,56.08,56.2,97090.0,37.9994,38.0604,37.9724,38.0536,97090.0
2016-03-01 15:45:00,56.18,56.2,56.09,56.09,95068.0,38.0401,38.0536,37.9791,37.9791,95068.0
2016-03-01 15:50:00,56.1,56.17,56.09,56.1,139829.0,37.9859,38.0333,37.9791,37.9859,139829.0
2016-03-01 15:55:00,56.1,56.34,56.09,56.34,332716.0,37.9859,38.1484,37.9791,38.1484,332716.0
2016-03-02 09:30:00,56.17,56.3,56.0,56.11,106518.0,38.0333,38.1213,37.9182,37.9927,106518.0
2016-03-02 09:35:00,56.12,56.3,56.1,56.13,53933.0,37.9994,38.1213,37.9859,38.0062,53933.0
2016-03-02 09:40:00,56.14,56.33,56.14,56.3,59994.0,38.013,38.1416,38.013,38.1213,59994.0
2016-03-02 09:45:00,56.28,56.38,56.22,56.23,57790.0,38.1078,38.1755,38.0672,38.0739,57790.0
2016-03-02 09:50:00,56.23,56.25,56.11,56.19,58487.0,38.0739,38.0875,37.9927,38.0468,58487.0
2016-03-02 09:55:00,56.2,56.32,56.09,56.18,78930.0,38.0536,38.1349,37.9791,38.0401,78930.0
2016-03-02 10:00:00,56.2,56.33,56.18,56.28,61333.0,38.0536,38.1416,38.0401,38.1078,61333.0
2016-03-02 10:05:00,56.28,56.35,56.22,56.33,79302.0,38.1078,38.1552,38.0672,38.1416,79302.0
2016-03-02 10:10:00,56.34,56.43,56.28,56.36,97232.0,38.1484,38.2094,38.1078,38.162,97232.0
2016-03-02 10:15:00,56.35,56.37,56.14,56.32,123115.0,38.1552,38.1687,38.013,38.1349,123115.0
2016-03-02 10:20:00,56.31,56.33,56.18,56.22,41264.0,38.1281,38.1416,38.0401,38.0672,41264.0
2016-03-02 10:25:00,56.23,56.29,56.12,56.14,137635.0,38.0739,38.1146,37.9994,38.013,137635.0
2016-03-02 10:30:00,56.13,56.16,56.0,56.05,55946.0,38.0062,38.0265,37.9182,37.952,55946.0
2016-03-02 10:35:00,56.05,56.11,55.84,55.85,61480.0,37.952,37.9927,37.8099,37.8166,61480.0
2016-03-02 10:40:00,55.85,55.9,55.75,55.84,57847.0,37.8166,37.8505,37.7489,37.8099,57847.0
2016-03-02 10:45:00,55.84,55.85,55.74,55.83,51909.0,37.8099,37.8166,37.7421,37.8031,51909.0
2016-03-02 10:50:00,55.83,55.84,55.67,55.74,70658.0,37.8031,37.8099,37.6947,37.7421,70658.0
2016-03-02 10:55:00,55.73,55.84,55.73,55.81,89107.0,37.7354,37.8099,37.7354,37.7895,89107.0
2016-03-02 11:00:00,55.8,56.04,55.73,55.99,59079.0,37.7828,37.9453,37.7354,37.9114,59079.0
2016-03-02 11:05:00,55.98,56.16,55.97,56.07,42787.0,37.9047,38.0265,37.8979,37.9656,42787.0
2016-03-02 11:10:00,56.06,56.09,55.91,55.92,55294.0,37.9588,37.9791,37.8573,37.864,55294.0
2016-03-02 11:15:00,55.91,55.96,55.83,55.86,38599.0,37.8573,37.8911,37.8031,37.8234,38599.0
2016-03-02 11:20:00,55.86,55.91,55.78,55.81,32407.0,37.8234,37.8573,37.7692,37.7895,32407.0
2016-03-02 11:25:00,55.8,55.86,55.76,55.84,44775.0,37.7828,37.8234,37.7557,37.8099,44775.0
2016-03-02 11:30:00,55.85,56.04,55.85,55.94,41369.0,37.8166,37.9453,37.8166,37.8776,41369.0
2016-03-02 11:35:00,55.93,55.96,55.82,55.83,32959.0,37.8708,37.8911,37.7963,37.8031,32959.0
2016-03-02 11:40:00,55.83,55.93,55.81,55.84,36942.0,37.8031,37.8708,37.7895,37.8099,36942.0
2016-03-02 11:45:00,55.83,55.84,55.71,55.71,124726.0,37.8031,37.8099,37.7218,37.7218,124726.0
2016-03-02 11:50:00,55.7,55.75,55.6,55.63,80497.0,37.7151,37.7489,37.6473,37.6677,80497.0
2016-03-02 11:55:00,55.62,55.7,55.5,55.54,78454.0,37.6609,37.7151,37.5796,37.6067,78454.0
2016-03-02 12:00:00,55.54,55.64,55.51,55.6,39648.0,37.6067,37.6744,37.5864,37.6473,39648.0
2016-03-02 12:05:00,55.6,55.6,55.49,55.57,42172.0,37.6473,37.6473,37.5729,37.627,42172.0
2016-03-02 12:10:00,55.56,55.6,55.53,55.55,39852.0,37.6203,37.6473,37.6,37.6135,39852.0
2016-03-02 12:15:00,55.55,55.59,55.5,55.53,54291.0,37.6135,37.6406,37.5796,37.6,54291.0
2016-03-02 12:20:00,55.54,55.64,55.53,55.53,144301.0,37.6067,37.6744,37.6,37.6,144301.0
2016-03-02 12:25:00,55.54,55.55,55.47,55.48,35461.0,37.6067,37.6135,37.5593,37.5661,35461.0
2016-03-02 12:30:00,55.47,55.48,55.4,55.45,42469.0,37.5593,37.5661,37.5119,37.5458,42469.0
2016-03-02 12:35:00,55.45,55.61,55.43,55.6,43826.0,37.5458,37.6541,37.5322,37.6473,43826.0
2016-03-02 12:40:00,55.6,55.61,55.56,55.57,37175.0,37.6473,37.6541,37.6203,37.627,37175.0
2016-03-02 12:45:00,55.57,55.61,55.5,55.54,33413.0,37.627,37.6541,37.5796,37.6067,33413.0
2016-03-02 12:50:00,55.54,55.6,55.52,55.56,50438.0,37.6067,37.6473,37.5932,37.6203,50438.0
2016-03-02 12:55:00,55.56,55.64,55.51,55.62,76229.0,37.6203,37.6744,37.5864,37.6609,76229.0
2016-03-02 13:00:00,55.62,55.74,55.6,55.7,59140.0,37.6609,37.7421,37.6473,37.7151,59140.0
2016-03-02 13:05:00,55.69,55.79,55.69,55.78,31336.0,37.7083,37.776,37.7083,37.7692,31336.0
2016-03-02 13:10:00,55.77,55.79,55.67,55.79,30618.0,37.7625,37.776,37.6947,37.776,30618.0
2016-03-02 13:15:00,55.79,55.81,55.7,55.74,186169.0,37.776,37.7895,37.7151,37.7421,186169.0
2016-03-02 13:20:00,55.72,55.79,55.66,55.78,95846.0,37.7286,37.776,37.688,37.7692,95846.0
2016-03-02 13:25:00,55.79,55.9,55.79,55.88,80345.0,37.776,37.8505,37.776,37.8369,80345.0
2016-03-02 13:30:00,55.88,56.05,55.87,55.91,71162.0,37.8369,37.952,37.8302,37.8573,71162.0
2016-03-02 13:35:00,55.9,55.94,55.83,55.94,97513.0,37.8505,37.8776,37.8031,37.8776,97513.0
2016-03-02 13:40:00,55.95,55.99,55.91,55.94,50112.0,37.8843,37.9114,37.8573,37.8776,50112.0
2016-03-02 13:45:00,55.94,55.95,55.83,55.83,103369.0,37.8776,37.8843,37.8031,37.8031,103369.0
2016-03-02 13:50:00,55.83,55.89,55.82,55.88,65956.0,37.8031,37.8437,37.7963,37.8369,65956.0
2016-03-02 13:55:00,55.89,55.9,55.64,55.65,58927.0,37.8437,37.8505,37.6744,37.6812,58927.0
2016-03-02 14:00:00,55.65,55.8,55.64,55.78,37369.0,37.6812,37.7828,37.6744,37.7692,37369.0
2016-03-02 14:05:00,55.78,55.78,55.61,55.64,51410.0,37.7692,37.7692,37.6541,37.6744,51410.0
2016-03-02 14:10:00,55.63,55.68,55.58,55.63,43652.0,37.6677,37.7015,37.6338,37.6677,43652.0
2016-03-02 14:15:00,55.62,55.66,55.57,55.64,72551.0,37.6609,37.688,37.627,37.6744,72551.0
2016-03-02 14:20:00,55.64,55.73,55.61,55.69,47123.0,37.6744,37.7354,37.6541,37.7083,47123.0
2016-03-02 14:25:00,55.69,55.84,55.69,55.72,52965.0,37.7083,37.8099,37.7083,37.7286,52965.0
2016-03-02 14:30:00,55.73,55.9,55.73,55.86,57485.0,37.7354,37.8505,37.7354,37.8234,57485.0
2016-03-02 14:35:00,55.85,55.87,55.78,55.8,51443.0,37.8166,37.8302,37.7692,37.7828,51443.0
2016-03-02 14:40:00,55.81,55.89,55.8,55.82,183653.0,37.7895,37.8437,37.7828,37.7963,183653.0
2016-03-02 14:45:00,55.82,55.84,55.75,55.8,40364.0,37.7963,37.8099,37.7489,37.7828,40364.0
2016-03-02 14:50:00,55.81,55.93,55.79,55.79,216172.0,37.7895,37.8708,37.776,37.776,216172.0
2016-03-02 14:55:00,55.79,55.83,55.74,55.77,61036.0,37.776,37.8031,37.7421,37.7625,61036.0
2016-03-02 15:00:00,55.77,55.82,55.71,55.75,49120.0,37.7625,37.7963,37.7218,37.7489,49120.0
2016-03-02 15:05:00,55.74,55.87,55.71,55.73,86517.0,37.7421,37.8302,37.7218,37.7354,86517.0
2016-03-02 15:10:00,55.74,55.9,55.74,55.89,83139.0,37.7421,37.8505,37.7421,37.8437,83139.0
2016-03-02 15:15:00,55.9,55.9,55.76,55.8,101103.0,37.8505,37.8505,37.7557,37.7828,101103.0
2016-03-02 15:20:00,55.79,55.9,55.79,55.83,66448.0,37.776,37.8505,37.776,37.8031,66448.0
2016-03-02 15:25:00,55.84,55.86,55.74,55.78,116824.0,37.8099,37.8234,37.7421,37.7692,116824.0
2016-03-02 15:30:00,55.78,55.83,55.71,55.82,61471.0,37.7692,37.8031,37.7218,37.7963,61471.0
2016-03-02 15:35:00,55.81,55.84,55.75,55.77,59509.0,37.7895,37.8099,37.7489,37.7625,59509.0
2016-03-02 15:40:00,55.76,55.84,55.75,55.82,63099.0,37.7557,37.8099,37.7489,37.7963,63099.0
2016-03-02 15:45:00,55.82,55.84,55.78,55.8,94621.0,37.7963,37.8099,37.7692,37.7828,94621.0
2016-03-02 15:50:00,55.8,55.83,55.7,55.78,173646.0,37.7828,37.8031,37.7151,37.7692,173646.0
2016-03-02 15:55:00,55.78,55.79,55.69,55.69,563595.0,37.7692,37.776,37.7083,37.7083,563595.0
2016-03-03 09:30:00,55.69,55.78,55.31,55.52,189684.0,37.7083,37.7692,37.451,37.5932,189684.0
2016-03-03 09:35:00,55.5,55.51,55.27,55.27,46188.0,37.5796,37.5864,37.4239,37.4239,46188.0
2016-03-03 09:40:00,55.3,55.35,55.15,55.26,83849.0,37.4442,37.4781,37.3426,37.4171,83849.0
2016-03-03 09:45:00,55.28,55.66,55.2,55.63,150073.0,37.4307,37.688,37.3765,37.6677,150073.0
2016-03-03 09:50:00,55.64,55.78,55.55,55.75,51718.0,37.6744,37.7692,37.6135,37.7489,51718.0
2016-03-03 09:55:00,55.75,55.9,55.71,55.76,47701.0,37.7489,37.8505,37.7218,37.7557,47701.0
2016-03-03 10:00:00,55.79,55.86,55.64,55.82,65158.0,37.776,37.8234,37.6744,37.7963,65158.0
2016-03-03 10:05:00,55.8,55.87,55.74,55.81,67439.0,37.7828,37.8302,37.7421,37.7895,67439.0
2016-03-03 10:10:00,55.79,55.94,55.74,55.77,57512.0,37.776,37.8776,37.7421,37.7625,57512.0
2016-03-03 10:15:00,55.77,55.82,55.59,55.66,56689.0,37.7625,37.7963,37.6406,37.688,56689.0
2016-03-03 10:20:00,55.66,55.73,55.53,55.55,87445.0,37.688,37.7354,37.6,37.6135,87445.0
2016-03-03 10:25:00,55.54,55.54,55.43,55.45,44668.0,37.6067,37.6067,37.5322,37.5458,44668.0
2016-03-03 10:30:00,55.46,55.58,55.41,55.43,41781.0,37.5526,37.6338,37.5187,37.5322,41781.0
2016-03-03 10:35:00,55.42,55.5,55.37,55.5,62851.0,37.5255,37.5796,37.4916,37.5796,62851.0
2016-03-03 10:40:00,55.5,55.6,55.49,55.57,73047.0,37.5796,37.6473,37.5729,37.627,73047.0
2016-03-03 10:45:00,55.58,55.78,55.58,55.73,107415.0,37.6338,37.7692,37.6338,37.7354,107415.0
2016-03-03 10:50:00,55.72,55.79,55.69,55.78,48249.0,37.7286,37.776,37.7083,37.7692,48249.0
2016-03-03 10:55:00,55.78,55.89,55.73,55.76,90620.0,37.7692,37.8437,37.7354,37.7557,90620.0
2016-03-03 11:00:00,55.76,55.84,55.74,55.82,111447.0,37.7557,37.8099,37.7421,37.7963,111447.0
2016-03-03 11:05:00,55.82,55.84,55.64,55.65,71805.0,37.7963,37.8099,37.6744,37.6812,71805.0
2016-03-03 11:10:00,55.66,55.75,55.5,55.51,55782.0,37.688,37.7489,37.5796,37.5864,55782.0
2016-03-03 11:15:00,55.51,55.59,55.5,55.54,33535.0,37.5864,37.6406,37.5796,37.6067,33535.0
2016-03-03 11:20:00,55.53,55.58,55.45,55.45,86999.0,37.6,37.6338,37.5458,37.5458,86999.0
2016-03-03 11:25:00,55.45,55.55,55.42,55.53,52585.0,37.5458,37.6135,37.5255,37.6,52585.0
2016-03-03 11:30:00,55.51,55.63,55.46,55.55,123438.0,37.5864,37.6677,37.5526,37.6135,123438.0
2016-03-03 11:35:00,55.56,55.6,55.41,55.44,57998.0,37.6203,37.6473,37.5187,37.539,57998.0
2016-03-03 11:40:00,55.44,55.53,55.42,55.45,123336.0,37.539,37.6,37.5255,37.5458,123336.0
2016-03-03 11:45:00,55.46,55.55,55.44,55.54,77260.0,37.5526,37.6135,37.539,37.6067,77260.0
2016-03-03 11:50:00,55.54,55.69,55.53,55.68,143461.0,37.6067,37.7083,37.6,37.7015,143461.0
2016-03-03 11:55:00,55.68,55.84,55.59,55.81,170924.0,37.7015,37.8099,37.6406,37.7895,170924.0
2016-03-03 12:00:00,55.81,55.9,55.75,55.76,74943.0,37.7895,37.8505,37.7489,37.7557,74943.0
2016-03-03 12:05:00,55.77,55.98,55.76,55.95,92240.0,37.7625,37.9047,37.7557,37.8843,92240.0
2016-03-03 12:10:00,55.95,56.03,55.91,55.91,181799.0,37.8843,37.9385,37.8573,37.8573,181799.0
2016-03-03 12:15:00,55.91,55.95,55.84,55.93,122052.0,37.8573,37.8843,37.8099,37.8708,122052.0
2016-03-03 12:20:00,55.92,55.98,55.85,55.96,128847.0,37.864,37.9047,37.8166,37.8911,128847.0
2016-03-03 12:25:00,55.96,55.97,55.85,55.89,148026.0,37.8911,37.8979,37.8166,37.8437,148026.0
2016-03-03 12:30:00,55.89,55.97,55.83,55.85,111605.0,37.8437,37.8979,37.8031,37.8166,111605.0
2016-03-03 12:35:00,55.85,55.95,55.82,55.91,58802.0,37.8166,37.8843,37.7963,37.8573,58802.0
2016-03-03 12:40:00,55.91,55.95,55.89,55.92,70686.0,37.8573,37.8843,37.8437,37.864,70686.0
2016-03-03 12:45:00,55.92,55.96,55.85,55.87,71358.0,37.864,37.8911,37.8166,37.8302,71358.0
2016-03-03 12:50:00,55.87,55.9,55.8,55.89,72972.0,37.8302,37.8505,37.7828,37.8437,72972.0
2016-03-03 12:55:00,55.89,55.94,55.86,55.88,74382.0,37.8437,37.8776,37.8234,37.8369,74382.0
2016-03-03 13:00:00,55.88,56.0,55.87,55.94,40174.0,37.8369,37.9182,37.8302,37.8776,40174.0
2016-03-03 13:05:00,55.94,55.99,55.86,55.93,69768.0,37.8776,37.9114,37.8234,37.8708,69768.0
2016-03-03 13:10:00,55.94,56.0,55.92,55.95,67976.0,37.8776,37.9182,37.864,37.8843,67976.0
2016-03-03 13:15:00,55.96,56.01,55.93,55.96,71921.0,37.8911,37.925,37.8708,37.8911,71921.0
2016-03-03 13:20:00,55.97,56.0,55.93,55.95,74627.0,37.8979,37.9182,37.8708,37.8843,74627.0
2016-03-03 13:25:00,55.95,55.95,55.77,55.81,79341.0,37.8843,37.8843,37.7625,37.7895,79341.0
2016-03-03 13:30:00,55.81,55.91,55.81,55.91,73487.0,37.7895,37.8573,37.7895,37.8573,73487.0
2016-03-03 13:35:00,55.92,55.98,55.88,55.94,75326.0,37.864,37.9047,37.8369,37.8776,75326.0
2016-03-03 13:40:00,55.95,55.98,55.88,55.92,58359.0,37.8843,37.9047,37.8369,37.864,58359.0
2016-03-03 13:45:00,55.93,55.97,55.9,55.97,67255.0,37.8708,37.8979,37.8505,37.8979,67255.0
2016-03-03 13:50:00,55.97,55.99,55.92,55.97,68358.0,37.8979,37.9114,37.864,37.8979,68358.0
2016-03-03 13:55:00,55.98,56.01,55.92,55.98,67251.0,37.9047,37.925,37.864,37.9047,67251.0
2016-03-03 14:00:00,55.99,56.02,55.94,55.95,60756.0,37.9114,37.9317,37.8776,37.8843,60756.0
2016-03-03 14:05:00,55.94,55.96,55.85,55.87,67257.0,37.8776,37.8911,37.8166,37.8302,67257.0
2016-03-03 14:10:00,55.88,55.9,55.81,55.89,58437.0,37.8369,37.8505,37.7895,37.8437,58437.0
2016-03-03 14:15:00,55.89,55.92,55.82,55.84,109032.0,37.8437,37.864,37.7963,37.8099,109032.0
2016-03-03 14:20:00,55.83,55.86,55.8,55.84,80813.0,37.8031,37.8234,37.7828,37.8099,80813.0
2016-03-03 14:25:00,55.84,55.91,55.83,55.85,87568.0,37.8099,37.8573,37.8031,37.8166,87568.0
2016-03-03 14:30:00,55.86,55.89,55.82,55.87,95834.0,37.8234,37.8437,37.7963,37.8302,95834.0
2016-03-03 14:35:00,55.87,56.01,55.86,56.0,111153.0,37.8302,37.925,37.8234,37.9182,111153.0
2016-03-03 14:40:00,56.0,56.06,55.96,55.97,88837.0,37.9182,37.9588,37.8911,37.8979,88837.0
2016-03-03 14:45:00,55.98,56.09,55.97,55.98,69963.0,37.9047,37.9791,37.8979,37.9047,69963.0
2016-03-03 14:50:00,55.98,56.04,55.95,55.98,101217.0,37.9047,37.9453,37.8843,37.9047,101217.0
2016-03-03 14:55:00,55.98,55.99,55.87,55.92,102703.0,37.9047,37.9114,37.8302,37.864,102703.0
2016-03-03 15:00:00,55.92,56.06,55.91,56.06,65572.0,37.864,37.9588,37.8573,37.9588,65572.0
2016-03-03 15:05:00,56.06,56.06,55.96,56.01,80572.0,37.9588,37.9588,37.8911,37.925,80572.0
2016-03-03 15:10:00,56.0,56.02,55.95,55.99,85252.0,37.9182,37.9317,37.8843,37.9114,85252.0
2016-03-03 15:15:00,55.97,55.99,55.89,55.93,77358.0,37.8979,37.9114,37.8437,37.8708,77358.0
2016-03-03 15:20:00,55.94,55.99,55.92,55.96,124615.0,37.8776,37.9114,37.864,37.8911,124615.0
2016-03-03 15:25:00,55.95,55.99,55.9,55.97,121911.0,37.8843,37.9114,37.8505,37.8979,121911.0
2016-03-03 15:30:00,55.96,55.99,55.93,55.98,103967.0,37.8911,37.9114,37.8708,37.9047,103967.0
2016-03-03 15:35:00,55.98,56.03,55.94,55.97,122339.0,37.9047,37.9385,37.8776,37.8979,122339.0
2016-03-03 15:40:00,55.98,56.03,55.96,56.02,124035.0,37.9047,37.9385,37.8911,37.9317,124035.0
2016-03-03 15:45:00,56.02,56.02,55.98,56.01,214147.0,37.9317,37.9317,37.9047,37.925,214147.0
2016-03-03 15:50:00,56.0,56.03,55.96,56.0,187011.0,37.9182,37.9385,37.8911,37.9182,187011.0
2016-03-03 15:55:00,55.99,56.02,55.9,55.93,449262.0,37.9114,37.9317,37.8505,37.8708,449262.0
2016-03-04 09:30:00,56.0,56.1,55.63,55.71,123656.0,37.9182,37.9859,37.6677,37.7218,123656.0
2016-03-04 09:35:00,55.69,55.77,55.56,55.72,42182.0,37.7083,37.7625,37.6203,37.7286,42182.0
2016-03-04 09:40:00,55.66,55.7,55.43,55.5,65358.0,37.688,37.7151,37.5322,37.5796,65358.0
2016-03-04 09:45:00,55.5,55.57,55.3,55.37,81003.0,37.5796,37.627,37.4442,37.4916,81003.0
2016-03-04 09:50:00,55.38,55.52,55.38,55.47,30573.0,37.4984,37.5932,37.4984,37.5593,30573.0
2016-03-04 09:55:00,55.45,55.54,55.41,55.5,17091.0,37.5458,37.6067,37.5187,37.5796,17091.0
2016-03-04 10:00:00,55.5,55.53,55.32,55.39,56829.0,37.5796,37.6,37.4578,37.5052,56829.0
2016-03-04 10:05:00,55.39,55.51,55.35,55.46,65688.0,37.5052,37.5864,37.4781,37.5526,65688.0
2016-03-04 10:10:00,55.46,55.54,55.36,55.47,70124.0,37.5526,37.6067,37.4848,37.5593,70124.0
2016-03-04 10:15:00,55.48,55.54,55.41,55.43,40734.0,37.5661,37.6067,37.5187,37.5322,40734.0
2016-03-04 10:20:00,55.42,55.45,55.31,55.33,28355.0,37.5255,37.5458,37.451,37.4645,28355.0
2016-03-04 10:25:00,55.32,55.44,55.32,55.36,44998.0,37.4578,37.539,37.4578,37.4848,44998.0
2016-03-04 10:30:00,55.35,55.52,55.34,55.46,89456.0,37.4781,37.5932,37.4713,37.5526,89456.0
2016-03-04 10:35:00,55.47,55.57,55.46,55.57,32550.0,37.5593,37.627,37.5526,37.627,32550.0
2016-03-04 10:40:00,55.56,55.63,55.5,55.61,33733.0,37.6203,37.6677,37.5796,37.6541,33733.0
2016-03-04 10:45:00,55.61,55.69,55.6,55.63,32996.0,37.6541,37.7083,37.6473,37.6677,32996.0
2016-03-04 10:50:00,55.63,55.64,55.51,55.58,36960.0,37.6677,37.6744,37.5864,37.6338,36960.0
2016-03-04 10:55:00,55.59,55.67,55.54,55.62,43611.0,37.6406,37.6947,37.6067,37.6609,43611.0
2016-03-04 11:00:00,55.61,55.68,55.47,55.53,128749.0,37.6541,37.7015,37.5593,37.6,128749.0
2016-03-04 11:05:00,55.52,55.71,55.48,55.69,38470.0,37.5932,37.7218,37.5661,37.7083,38470.0
2016-03-04 11:10:00,55.69,55.71,55.56,55.62,46280.0,37.7083,37.7218,37.6203,37.6609,46280.0
2016-03-04 11:15:00,55.61,55.83,55.6,55.82,32216.0,37.6541,37.8031,37.6473,37.7963,32216.0
2016-03-04 11:20:00,55.83,55.83,55.74,55.77,151419.0,37.8031,37.8031,37.7421,37.7625,151419.0
2016-03-04 11:25:00,55.77,56.04,55.77,56.0,479620.0,37.7625,37.9453,37.7625,37.9182,479620.0
2016-03-04 11:30:00,56.01,56.25,56.0,56.23,101331.0,37.925,38.0875,37.9182,38.0739,101331.0
2016-03-04 11:35:00,56.25,56.27,56.01,56.06,100831.0,38.0875,38.101,37.925,37.9588,100831.0
2016-03-04 11:40:00,56.05,56.18,56.04,56.17,74131.0,37.952,38.0401,37.9453,38.0333,74131.0
2016-03-04 11:45:00,56.19,56.35,56.19,56.27,62797.0,38.0468,38.1552,38.0468,38.101,62797.0
2016-03-04 11:50:00,56.28,56.37,56.25,56.3,86164.0,38.1078,38.1687,38.0875,38.1213,86164.0
2016-03-04 11:55:00,56.3,56.31,56.23,56.28,46580.0,38.1213,38.1281,38.0739,38.1078,46580.0
2016-03-04 12:00:00,56.28,56.3,56.24,56.29,59019.0,38.1078,38.1213,38.0807,38.1146,59019.0
2016-03-04 12:05:00,56.29,56.29,56.19,56.2,61823.0,38.1146,38.1146,38.0468,38.0536,61823.0
2016-03-04 12:10:00,56.2,56.25,56.15,56.18,81058.0,38.0536,38.0875,38.0198,38.0401,81058.0
2016-03-04 12:15:00,56.19,56.2,56.11,56.16,34817.0,38.0468,38.0536,37.9927,38.0265,34817.0
2016-03-04 12:20:00,56.17,56.17,56.11,56.12,39242.0,38.0333,38.0333,37.9927,37.9994,39242.0
2016-03-04 12:25:00,56.13,56.18,56.1,56.12,101788.0,38.0062,38.0401,37.9859,37.9994,101788.0
2016-03-04 12:30:00,56.12,56.14,56.04,56.1,44419.0,37.9994,38.013,37.9453,37.9859,44419.0
2016-03-04 12:35:00,56.09,56.18,56.08,56.17,20421.0,37.9791,38.0401,37.9724,38.0333,20421.0
2016-03-04 12:40:00,56.18,56.28,56.17,56.25,36323.0,38.0401,38.1078,38.0333,38.0875,36323.0
2016-03-04 12:45:00,56.26,56.4,56.22,56.26,168892.0,38.0942,38.189,38.0672,38.0942,168892.0
2016-03-04 12:50:00,56.26,56.31,56.19,56.27,77786.0,38.0942,38.1281,38.0468,38.101,77786.0
2016-03-04 12:55:00,56.28,56.34,56.27,56.3,56570.0,38.1078,38.1484,38.101,38.1213,56570.0
2016-03-04 13:00:00,56.31,56.45,56.27,56.41,71313.0,38.1281,38.2229,38.101,38.1958,71313.0
2016-03-04 13:05:00,56.4,56.49,56.4,56.43,33720.0,38.189,38.25,38.189,38.2094,33720.0
2016-03-04 13:10:00,56.43,56.54,56.39,56.52,47388.0,38.2094,38.2838,38.1823,38.2703,47388.0
2016-03-04 13:15:00,56.52,56.55,56.48,56.5,70741.0,38.2703,38.2906,38.2432,38.2567,70741.0
2016-03-04 13:20:00,56.5,56.52,56.46,56.51,54978.0,38.2567,38.2703,38.2297,38.2635,54978.0
2016-03-04 13:25:00,56.51,56.55,56.48,56.51,38245.0,38.2635,38.2906,38.2432,38.2635,38245.0
2016-03-04 13:30:00,56.51,56.51,56.4,56.44,42001.0,38.2635,38.2635,38.189,38.2161,42001.0
2016-03-04 13:35:00,56.44,56.53,56.43,56.52,52992.0,38.2161,38.2771,38.2094,38.2703,52992.0
2016-03-04 13:40:00,56.52,56.54,56.47,56.52,33839.0,38.2703,38.2838,38.2364,38.2703,33839.0
2016-03-04 13:45:00,56.52,56.53,56.47,56.5,41593.0,38.2703,38.2771,38.2364,38.2567,41593.0
2016-03-04 13:50:00,56.5,56.58,56.46,56.57,79649.0,38.2567,38.3109,38.2297,38.3041,79649.0
2016-03-04 13:55:00,56.57,56.65,56.57,56.6,41546.0,38.3041,38.3583,38.3041,38.3245,41546.0
2016-03-04 14:00:00,56.59,56.6,56.53,56.58,77331.0,38.3177,38.3245,38.2771,38.3109,77331.0
2016-03-04 14:05:00,56.57,56.7,56.57,56.59,48862.0,38.3041,38.3922,38.3041,38.3177,48862.0
2016-03-04 14:10:00,56.58,56.6,56.42,56.42,52191.0,38.3109,38.3245,38.2026,38.2026,52191.0
2016-03-04 14:15:00,56.42,56.5,56.4,56.45,58186.0,38.2026,38.2567,38.189,38.2229,58186.0
2016-03-04 14:20:00,56.45,56.51,56.41,56.48,37985.0,38.2229,38.2635,38.1958,38.2432,37985.0
2016-03-04 14:25:00,56.48,56.51,56.4,56.44,60559.0,38.2432,38.2635,38.189,38.2161,60559.0
2016-03-04 14:30:00,56.43,56.47,56.38,56.47,70318.0,38.2094,38.2364,38.1755,38.2364,70318.0
2016-03-04 14:35:00,56.48,56.48,56.38,56.4,30625.0,38.2432,38.2432,38.1755,38.189,30625.0
2016-03-04 14:40:00,56.41,56.41,56.23,56.29,44714.0,38.1958,38.1958,38.0739,38.1146,44714.0
2016-03-04 14:45:00,56.29,56.29,56.18,56.21,28720.0,38.1146,38.1146,38.0401,38.0604,28720.0
2016-03-04 14:50:00,56.2,56.2,56.04,56.05,46664.0,38.0536,38.0536,37.9453,37.952,46664.0
2016-03-04 14:55:00,56.04,56.14,56.0,56.13,46361.0,37.9453,38.013,37.9182,38.0062,46361.0
2016-03-04 15:00:00,56.14,56.15,55.95,55.96,64581.0,38.013,38.0198,37.8843,37.8911,64581.0
2016-03-04 15:05:00,55.96,56.21,55.95,56.19,50755.0,37.8911,38.0604,37.8843,38.0468,50755.0
2016-03-04 15:10:00,56.19,56.19,56.07,56.12,21669.0,38.0468,38.0468,37.9656,37.9994,21669.0
2016-03-04 15:15:00,56.11,56.21,56.1,56.2,95080.0,37.9927,38.0604,37.9859,38.0536,95080.0
2016-03-04 15:20:00,56.2,56.23,56.15,56.21,31677.0,38.0536,38.0739,38.0198,38.0604,31677.0
2016-03-04 15:25:00,56.21,56.29,56.2,56.25,38452.0,38.0604,38.1146,38.0536,38.0875,38452.0
2016-03-04 15:30:00,56.25,56.37,56.21,56.29,116508.0,38.0875,38.1687,38.0604,38.1146,116508.0
2016-03-04 15:35:00,56.29,56.31,56.2,56.2,37176.0,38.1146,38.1281,38.0536,38.0536,37176.0
2016-03-04 15:40:00,56.2,56.32,56.19,56.24,64721.0,38.0536,38.1349,38.0468,38.0807,64721.0
2016-03-04 15:45:00,56.25,56.27,56.16,56.16,88358.0,38.0875,38.101,38.0265,38.0265,88358.0
2016-03-04 15:50:00,56.15,56.17,56.0,56.02,176387.0,38.0198,38.0333,37.9182,37.9317,176387.0
2016-03-04 15:55:00,56.03,56.15,56.02,56.11,277176.0,37.9385,38.0198,37.9317,37.9927,277176.0
2016-03-07 09:30:00,55.8,55.83,55.03,55.04,231604.0,37.7828,37.8031,37.2614,37.2682,231604.0
2016-03-07 09:35:00,55.04,55.19,54.83,55.09,234769.0,37.2682,37.3697,37.126,37.302,234769.0
2016-03-07 09:40:00,55.09,55.19,54.99,55.0,66933.0,37.302,37.3697,37.2343,37.2411,66933.0
2016-03-07 09:45:00,55.0,55.07,54.92,55.01,101933.0,37.2411,37.2885,37.1869,37.2479,101933.0
2016-03-07 09:50:00,55.02,55.09,54.95,54.99,90419.0,37.2546,37.302,37.2072,37.2343,90419.0
2016-03-07 09:55:00,54.95,54.99,54.85,54.93,111724.0,37.2072,37.2343,37.1395,37.1937,111724.0
2016-03-07 10:00:00,54.94,55.04,54.84,55.04,95624.0,37.2005,37.2682,37.1327,37.2682,95624.0
2016-03-07 10:05:00,55.05,55.11,54.97,54.97,66956.0,37.2749,37.3156,37.2208,37.2208,66956.0
2016-03-07 10:10:00,54.99,55.09,54.99,55.01,82369.0,37.2343,37.302,37.2343,37.2479,82369.0
2016-03-07 10:15:00,55.01,55.29,54.99,55.26,94547.0,37.2479,37.4374,37.2343,37.4171,94547.0
2016-03-07 10:20:00,55.27,55.28,55.16,55.24,49415.0,37.4239,37.4307,37.3494,37.4036,49415.0
2016-03-07 10:25:00,55.23,55.35,55.16,55.25,75911.0,37.3968,37.4781,37.3494,37.4104,75911.0
2016-03-07 10:30:00,55.25,55.59,55.25,55.56,75769.0,37.4104,37.6406,37.4104,37.6203,75769.0
2016-03-07 10:35:00,55.55,55.74,55.55,55.69,86288.0,37.6135,37.7421,37.6135,37.7083,86288.0
2016-03-07 10:40:00,55.69,55.8,55.66,55.66,96856.0,37.7083,37.7828,37.688,37.688,96856.0
2016-03-07 10:45:00,55.66,55.75,55.65,55.74,71492.0,37.688,37.7489,37.6812,37.7421,71492.0
2016-03-07 10:50:00,55.74,55.83,55.71,55.8,112086.0,37.7421,37.8031,37.7218,37.7828,112086.0
2016-03-07 10:55:00,55.79,55.9,55.72,55.82,187748.0,37.776,37.8505,37.7286,37.7963,187748.0
2016-03-07 11:00:00,55.81,55.97,55.78,55.95,68218.0,37.7895,37.8979,37.7692,37.8843,68218.0
2016-03-07 11:05:00,55.95,55.98,55.88,55.97,89258.0,37.8843,37.9047,37.8369,37.8979,89258.0
2016-03-07 11:10:00,55.97,56.0,55.85,55.98,77094.0,37.8979,37.9182,37.8166,37.9047,77094.0
2016-03-07 11:15:00,55.99,56.01,55.9,55.95,56475.0,37.9114,37.925,37.8505,37.8843,56475.0
2016-03-07 11:20:00,55.94,56.07,55.94,56.01,101160.0,37.8776,37.9656,37.8776,37.925,101160.0
2016-03-07 11:25:00,56.0,56.09,55.99,56.09,83856.0,37.9182,37.9791,37.9114,37.9791,83856.0
2016-03-07 11:30:00,56.09,56.24,56.09,56.2,89745.0,37.9791,38.0807,37.9791,38.0536,89745.0
2016-03-07 11:35:00,56.2,56.28,56.16,56.25,106393.0,38.0536,38.1078,38.0265,38.0875,106393.0
2016-03-07 11:40:00,56.25,56.29,56.17,56.25,92736.0,38.0875,38.1146,38.0333,38.0875,92736.0
2016-03-07 11:45:00,56.25,56.35,56.24,56.26,62533.0,38.0875,38.1552,38.0807,38.0942,62533.0
2016-03-07 11:50:00,56.26,56.37,56.24,56.33,72622.0,38.0942,38.1687,38.0807,38.1416,72622.0
2016-03-07 11:55:00,56.32,56.34,56.25,56.29,70790.0,38.1349,38.1484,38.0875,38.1146,70790.0
2016-03-07 12:00:00,56.3,56.31,56.22,56.28,63868.0,38.1213,38.1281,38.0672,38.1078,63868.0
2016-03-07 12:05:00,56.29,56.31,56.25,56.28,66232.0,38.1146,38.1281,38.0875,38.1078,66232.0
2016-03-07 12:10:00,56.29,56.34,56.22,56.3,90042.0,38.1146,38.1484,38.0672,38.1213,90042.0
2016-03-07 12:15:00,56.31,56.32,56.25,56.29,29445.0,38.1281,38.1349,38.0875,38.1146,29445.0
2016-03-07 12:20:00,56.3,56.31,56.23,56.26,30595.0,38.1213,38.1281,38.0739,38.0942,30595.0
2016-03-07 12:25:00,56.26,56.3,56.24,56.25,50458.0,38.0942,38.1213,38.0807,38.0875,50458.0
2016-03-07 12:30:00,56.25,56.28,56.22,56.26,60660.0,38.0875,38.1078,38.0672,38.0942,60660.0
2016-03-07 12:35:00,56.26,56.36,56.25,56.32,42503.0,38.0942,38.162,38.0875,38.1349,42503.0
2016-03-07 12:40:00,56.31,56.34,56.3,56.32,57789.0,38.1281,38.1484,38.1213,38.1349,57789.0
2016-03-07 12:45:00,56.32,56.38,56.29,56.32,37990.0,38.1349,38.1755,38.1146,38.1349,37990.0
2016-03-07 12:50:00,56.32,56.36,56.28,56.36,32644.0,38.1349,38.162,38.1078,38.162,32644.0
2016-03-07 12:55:00,56.37,56.39,56.33,56.35,30305.0,38.1687,38.1823,38.1416,38.1552,30305.0
2016-03-07 13:00:00,56.35,56.43,56.35,56.43,36104.0,38.1552,38.2094,38.1552,38.2094,36104.0
2016-03-07 13:05:00,56.43,56.48,56.41,56.46,47720.0,38.2094,38.2432,38.1958,38.2297,47720.0
2016-03-07 13:10:00,56.46,56.5,56.39,56.41,49072.0,38.2297,38.2567,38.1823,38.1958,49072.0
2016-03-07 13:15:00,56.41,56.42,56.36,56.38,45026.0,38.1958,38.2026,38.162,38.1755,45026.0
2016-03-07 13:20:00,56.37,56.4,56.2,56.21,66679.0,38.1687,38.189,38.0536,38.0604,66679.0
2016-03-07 13:25:00,56.22,56.22,56.12,56.13,49107.0,38.0672,38.0672,37.9994,38.0062,49107.0
2016-03-07 13:30:00,56.13,56.15,56.06,56.09,41128.0,38.0062,38.0198,37.9588,37.9791,41128.0
2016-03-07 13:35:00,56.08,56.2,56.01,56.16,34788.0,37.9724,38.0536,37.925,38.0265,34788.0
2016-03-07 13:40:00,56.16,56.26,56.15,56.25,18626.0,38.0265,38.0942,38.0198,38.0875,18626.0
2016-03-07 13:45:00,56.25,56.27,56.22,56.27,33952.0,38.0875,38.101,38.0672,38.101,33952.0
2016-03-07 13:50:00,56.27,56.38,56.26,56.33,36772.0,38.101,38.1755,38.0942,38.1416,36772.0
2016-03-07 13:55:00,56.33,56.34,56.27,56.27,48517.0,38.1416,38.1484,38.101,38.101,48517.0
2016-03-07 14:00:00,56.28,56.33,56.2,56.21,68309.0,38.1078,38.1416,38.0536,38.0604,68309.0
2016-03-07 14:05:00,56.21,56.33,56.18,56.27,55362.0,38.0604,38.1416,38.0401,38.101,55362.0
2016-03-07 14:10:00,56.27,56.3,56.19,56.25,38569.0,38.101,38.1213,38.0468,38.0875,38569.0
2016-03-07 14:15:00,56.24,56.26,56.11,56.12,43987.0,38.0807,38.0942,37.9927,37.9994,43987.0
2016-03-07 14:20:00,56.11,56.15,56.05,56.08,53181.0,37.9927,38.0198,37.952,37.9724,53181.0
2016-03-07 14:25:00,56.08,56.13,56.04,56.06,46987.0,37.9724,38.0062,37.9453,37.9588,46987.0
2016-03-07 14:30:00,56.06,56.16,56.06,56.09,41889.0,37.9588,38.0265,37.9588,37.9791,41889.0
2016-03-07 14:35:00,56.08,56.1,55.93,56.0,52556.0,37.9724,37.9859,37.8708,37.9182,52556.0
2016-03-07 14:40:00,55.99,56.1,55.98,56.07,48804.0,37.9114,37.9859,37.9047,37.9656,48804.0
2016-03-07 14:45:00,56.07,56.15,56.04,56.12,63013.0,37.9656,38.0198,37.9453,37.9994,63013.0
2016-03-07 14:50:00,56.11,56.2,56.11,56.15,55018.0,37.9927,38.0536,37.9927,38.0198,55018.0
2016-03-07 14:55:00,56.15,56.19,56.12,56.13,48887.0,38.0198,38.0468,37.9994,38.0062,48887.0
2016-03-07 15:00:00,56.13,56.13,56.0,56.0,48025.0,38.0062,38.0062,37.9182,37.9182,48025.0
2016-03-07 15:05:00,56.0,56.07,55.97,56.03,105297.0,37.9182,37.9656,37.8979,37.9385,105297.0
2016-03-07 15:10:00,56.03,56.1,56.0,56.1,160126.0,37.9385,37.9859,37.9182,37.9859,160126.0
2016-03-07 15:15:00,56.11,56.13,56.05,56.13,69276.0,37.9927,38.0062,37.952,38.0062,69276.0
2016-03-07 15:20:00,56.13,56.17,56.09,56.16,62485.0,38.0062,38.0333,37.9791,38.0265,62485.0
2016-03-07 15:25:00,56.16,56.22,56.12,56.16,86035.0,38.0265,38.0672,37.9994,38.0265,86035.0
2016-03-07 15:30:00,56.16,56.28,56.14,56.18,87937.0,38.0265,38.1078,38.013,38.0401,87937.0
2016-03-07 15:35:00,56.18,56.3,56.18,56.2,99139.0,38.0401,38.1213,38.0401,38.0536,99139.0
2016-03-07 15:40:00,56.2,56.26,56.15,56.16,121137.0,38.0536,38.0942,38.0198,38.0265,121137.0
2016-03-07 15:45:00,56.15,56.21,56.1,56.12,166404.0,38.0198,38.0604,37.9859,37.9994,166404.0
2016-03-07 15:50:00,56.12,56.21,56.11,56.19,226636.0,37.9994,38.0604,37.9927,38.0468,226636.0
2016-03-07 15:55:00,56.19,56.42,56.18,56.4,680263.0,38.0468,38.2026,38.0401,38.189,680263.0
2016-03-08 09:30:00,56.18,56.18,55.94,55.96,161656.0,38.0401,38.0401,37.8776,37.8911,161656.0
2016-03-08 09:35:00,55.96,56.2,55.95,56.12,31337.0,37.8911,38.0536,37.8843,37.9994,31337.0
2016-03-08 09:40:00,56.11,56.19,55.97,55.97,29920.0,37.9927,38.0468,37.8979,37.8979,29920.0
2016-03-08 09:45:00,55.98,56.02,55.91,56.01,36502.0,37.9047,37.9317,37.8573,37.925,36502.0
2016-03-08 09:50:00,56.02,56.24,55.99,56.18,52172.0,37.9317,38.0807,37.9114,38.0401,52172.0
2016-03-08 09:55:00,56.18,56.27,56.15,56.19,48683.0,38.0401,38.101,38.0198,38.0468,48683.0
2016-03-08 10:00:00,56.17,56.21,56.12,56.16,64473.0,38.0333,38.0604,37.9994,38.0265,64473.0
2016-03-08 10:05:00,56.16,56.26,56.11,56.11,61858.0,38.0265,38.0942,37.9927,37.9927,61858.0
2016-03-08 10:10:00,56.11,56.24,56.1,56.22,36841.0,37.9927,38.0807,37.9859,38.0672,36841.0
2016-03-08 10:15:00,56.2,56.45,56.2,56.39,61340.0,38.0536,38.2229,38.0536,38.1823,61340.0
2016-03-08 10:20:00,56.38,56.47,56.36,56.39,44406.0,38.1755,38.2364,38.162,38.1823,44406.0
2016-03-08 10:25:00,56.38,56.38,56.22,56.23,35695.0,38.1755,38.1755,38.0672,38.0739,35695.0
2016-03-08 10:30:00,56.23,56.25,56.05,56.18,82015.0,38.0739,38.0875,37.952,38.0401,82015.0
2016-03-08 10:35:00,56.2,56.28,56.05,56.09,61989.0,38.0536,38.1078,37.952,37.9791,61989.0
2016-03-08 10:40:00,56.08,56.09,55.9,55.95,44629.0,37.9724,37.9791,37.8505,37.8843,44629.0
2016-03-08 10:45:00,55.95,55.99,55.78,55.81,53309.0,37.8843,37.9114,37.7692,37.7895,53309.0
2016-03-08 10:50:00,55.82,55.92,55.81,55.9,39674.0,37.7963,37.864,37.7895,37.8505,39674.0
2016-03-08 10:55:00,55.9,55.96,55.82,55.96,64305.0,37.8505,37.8911,37.7963,37.8911,64305.0
2016-03-08 11:00:00,55.97,56.06,55.93,56.05,50246.0,37.8979,37.9588,37.8708,37.952,50246.0
2016-03-08 11:05:00,56.03,56.15,56.02,56.11,46077.0,37.9385,38.0198,37.9317,37.9927,46077.0
2016-03-08 11:10:00,56.09,56.11,55.92,55.93,38804.0,37.9791,37.9927,37.864,37.8708,38804.0
2016-03-08 11:15:00,55.94,56.14,55.94,56.0,32595.0,37.8776,38.013,37.8776,37.9182,32595.0
2016-03-08 11:20:00,55.99,56.08,55.93,55.95,36265.0,37.9114,37.9724,37.8708,37.8843,36265.0
2016-03-08 11:25:00,55.96,56.14,55.95,56.06,31480.0,37.8911,38.013,37.8843,37.9588,31480.0
2016-03-08 11:30:00,56.04,56.13,55.98,55.99,41045.0,37.9453,38.0062,37.9047,37.9114,41045.0
2016-03-08 11:35:00,56.0,56.02,55.85,55.89,34608.0,37.9182,37.9317,37.8166,37.8437,34608.0
2016-03-08 11:40:00,55.89,55.91,55.81,55.82,31295.0,37.8437,37.8573,37.7895,37.7963,31295.0
2016-03-08 11:45:00,55.83,55.9,55.82,55.83,55275.0,37.8031,37.8505,37.7963,37.8031,55275.0
2016-03-08 11:50:00,55.84,56.03,55.84,55.97,40584.0,37.8099,37.9385,37.8099,37.8979,40584.0
2016-03-08 11:55:00,55.97,56.07,55.97,56.01,53272.0,37.8979,37.9656,37.8979,37.925,53272.0
2016-03-08 12:00:00,56.0,56.01,55.91,55.92,30772.0,37.9182,37.925,37.8573,37.864,30772.0
2016-03-08 12:05:00,55.92,55.99,55.9,55.95,18866.0,37.864,37.9114,37.8505,37.8843,18866.0
2016-03-08 12:10:00,55.95,56.0,55.93,55.96,22443.0,37.8843,37.9182,37.8708,37.8911,22443.0
2016-03-08 12:15:00,55.95,56.07,55.91,56.05,26110.0,37.8843,37.9656,37.8573,37.952,26110.0
2016-03-08 12:20:00,56.04,56.11,56.01,56.11,29395.0,37.9453,37.9927,37.925,37.9927,29395.0
2016-03-08 12:25:00,56.11,56.12,55.99,56.03,78861.0,37.9927,37.9994,37.9114,37.9385,78861.0
2016-03-08 12:30:00,56.03,56.08,55.9,55.91,27775.0,37.9385,37.9724,37.8505,37.8573,27775.0
2016-03-08 12:35:00,55.91,55.92,55.84,55.88,38545.0,37.8573,37.864,37.8099,37.8369,38545.0
2016-03-08 12:40:00,55.87,55.9,55.84,55.87,25977.0,37.8302,37.8505,37.8099,37.8302,25977.0
2016-03-08 12:45:00,55.86,55.87,55.78,55.86,34303.0,37.8234,37.8302,37.7692,37.8234,34303.0
2016-03-08 12:50:00,55.85,55.87,55.82,55.84,19481.0,37.8166,37.8302,37.7963,37.8099,19481.0
2016-03-08 12:55:00,55.84,55.88,55.79,55.85,22962.0,37.8099,37.8369,37.776,37.8166,22962.0
2016-03-08 13:00:00,55.86,55.88,55.81,55.85,35465.0,37.8234,37.8369,37.7895,37.8166,35465.0
2016-03-08 13:05:00,55.85,55.87,55.77,55.79,24341.0,37.8166,37.8302,37.7625,37.776,24341.0
2016-03-08 13:10:00,55.79,55.81,55.69,55.69,29835.0,37.776,37.7895,37.7083,37.7083,29835.0
2016-03-08 13:15:00,55.7,55.78,55.67,55.75,28438.0,37.7151,37.7692,37.6947,37.7489,28438.0
2016-03-08 13:20:00,55.75,55.85,55.73,55.81,51256.0,37.7489,37.8166,37.7354,37.7895,51256.0
2016-03-08 13:25:00,55.82,55.89,55.81,55.85,21905.0,37.7963,37.8437,37.7895,37.8166,21905.0
2016-03-08 13:30:00,55.86,55.87,55.77,55.77,22952.0,37.8234,37.8302,37.7625,37.7625,22952.0
2016-03-08 13:35:00,55.78,55.83,55.78,55.81,28662.0,37.7692,37.8031,37.7692,37.7895,28662.0
2016-03-08 13:40:00,55.81,55.83,55.73,55.73,31312.0,37.7895,37.8031,37.7354,37.7354,31312.0
2016-03-08 13:45:00,55.73,55.73,55.66,55.68,43371.0,37.7354,37.7354,37.688,37.7015,43371.0
2016-03-08 13:50:00,55.67,55.68,55.63,55.63,34082.0,37.6947,37.7015,37.6677,37.6677,34082.0
2016-03-08 13:55:00,55.63,55.7,55.62,55.68,68118.0,37.6677,37.7151,37.6609,37.7015,68118.0
2016-03-08 14:00:00,55.68,55.68,55.58,55.63,61817.0,37.7015,37.7015,37.6338,37.6677,61817.0
2016-03-08 14:05:00,55.63,55.76,55.63,55.68,56180.0,37.6677,37.7557,37.6677,37.7015,56180.0
2016-03-08 14:10:00,55.69,55.78,55.65,55.77,51756.0,37.7083,37.7692,37.6812,37.7625,51756.0
2016-03-08 14:15:00,55.77,55.78,55.67,55.74,35255.0,37.7625,37.7692,37.6947,37.7421,35255.0
2016-03-08 14:20:00,55.73,55.77,55.64,55.65,35753.0,37.7354,37.7625,37.6744,37.6812,35753.0
2016-03-08 14:25:00,55.63,55.65,55.56,55.59,37355.0,37.6677,37.6812,37.6203,37.6406,37355.0
2016-03-08 14:30:00,55.59,55.7,55.58,55.7,40587.0,37.6406,37.7151,37.6338,37.7151,40587.0
2016-03-08 14:35:00,55.7,55.72,55.6,55.65,39355.0,37.7151,37.7286,37.6473,37.6812,39355.0
2016-03-08 14:40:00,55.66,55.66,55.58,55.66,59343.0,37.688,37.688,37.6338,37.688,59343.0
2016-03-08 14:45:00,55.65,55.7,55.62,55.62,40651.0,37.6812,37.7151,37.6609,37.6609,40651.0
2016-03-08 14:50:00,55.63,55.63,55.51,55.56,47860.0,37.6677,37.6677,37.5864,37.6203,47860.0
2016-03-08 14:55:00,55.55,55.63,55.5,55.6,74843.0,37.6135,37.6677,37.5796,37.6473,74843.0
2016-03-08 15:00:00,55.6,55.62,55.5,55.51,54784.0,37.6473,37.6609,37.5796,37.5864,54784.0
2016-03-08 15:05:00,55.51,55.53,55.41,55.43,79439.0,37.5864,37.6,37.5187,37.5322,79439.0
2016-03-08 15:10:00,55.42,55.47,55.4,55.44,71088.0,37.5255,37.5593,37.5119,37.539,71088.0
2016-03-08 15:15:00,55.44,55.46,55.4,55.41,58827.0,37.539,37.5526,37.5119,37.5187,58827.0
2016-03-08 15:20:00,55.41,55.52,55.36,55.51,70684.0,37.5187,37.5932,37.4848,37.5864,70684.0
2016-03-08 15:25:00,55.52,55.53,55.36,55.36,55375.0,37.5932,37.6,37.4848,37.4848,55375.0
2016-03-08 15:30:00,55.36,55.46,55.36,55.45,72957.0,37.4848,37.5526,37.4848,37.5458,72957.0
2016-03-08 15:35:00,55.45,55.5,55.39,55.41,90335.0,37.5458,37.5796,37.5052,37.5187,90335.0
2016-03-08 15:40:00,55.41,55.44,55.34,55.4,105375.0,37.5187,37.539,37.4713,37.5119,105375.0
2016-03-08 15:45:00,55.39,55.45,55.35,55.42,127012.0,37.5052,37.5458,37.4781,37.5255,127012.0
2016-03-08 15:50:00,55.42,55.42,55.3,55.31,144775.0,37.5255,37.5255,37.4442,37.451,144775.0
2016-03-08 15:55:00,55.31,55.39,55.23,55.32,311477.0,37.451,37.5052,37.3968,37.4578,311477.0
2016-03-09 09:30:00,55.51,55.86,55.43,55.78,116318.0,37.5864,37.8234,37.5322,37.7692,116318.0
2016-03-09 09:35:00,55.77,55.84,55.27,55.29,150772.0,37.7625,37.8099,37.4239,37.4374,150772.0
2016-03-09 09:40:00,55.3,55.51,55.13,55.36,131292.0,37.4442,37.5864,37.3291,37.4848,131292.0
2016-03-09 09:45:00,55.34,55.36,55.04,55.34,88552.0,37.4713,37.4848,37.2682,37.4713,88552.0
2016-03-09 09:50:00,55.36,55.49,55.26,55.29,101728.0,37.4848,37.5729,37.4171,37.4374,101728.0
2016-03-09 09:55:00,55.31,55.68,55.28,55.56,62637.0,37.451,37.7015,37.4307,37.6203,62637.0
2016-03-09 10:00:00,55.56,55.72,55.44,55.51,61006.0,37.6203,37.7286,37.539,37.5864,61006.0
2016-03-09 10:05:00,55.5,55.61,55.43,55.46,110791.0,37.5796,37.6541,37.5322,37.5526,110791.0
2016-03-09 10:10:00,55.46,55.57,55.31,55.45,71896.0,37.5526,37.627,37.451,37.5458,71896.0
2016-03-09 10:15:00,55.46,55.65,55.45,55.52,45903.0,37.5526,37.6812,37.5458,37.5932,45903.0
2016-03-09 10:20:00,55.51,55.72,55.5,55.72,49347.0,37.5864,37.7286,37.5796,37.7286,49347.0
2016-03-09 10:25:00,55.71,55.84,55.62,55.84,104456.0,37.7218,37.8099,37.6609,37.8099,104456.0
2016-03-09 10:30:00,55.85,55.98,55.82,55.97,46202.0,37.8166,37.9047,37.7963,37.8979,46202.0
2016-03-09 10:35:00,55.98,56.17,55.98,56.15,71813.0,37.9047,38.0333,37.9047,38.0198,71813.0
2016-03-09 10:40:00,56.14,56.2,56.1,56.17,69287.0,38.013,38.0536,37.9859,38.0333,69287.0
2016-03-09 10:45:00,56.17,56.21,56.09,56.09,73730.0,38.0333,38.0604,37.9791,37.9791,73730.0
2016-03-09 10:50:00,56.1,56.11,55.77,55.93,105370.0,37.9859,37.9927,37.7625,37.8708,105370.0
2016-03-09 10:55:00,55.91,56.07,55.85,56.04,83674.0,37.8573,37.9656,37.8166,37.9453,83674.0
2016-03-09 11:00:00,56.04,56.14,56.01,56.13,60023.0,37.9453,38.013,37.925,38.0062,60023.0
2016-03-09 11:05:00,56.12,56.15,55.91,56.0,88336.0,37.9994,38.0198,37.8573,37.9182,88336.0
2016-03-09 11:10:00,55.99,56.16,55.98,56.12,54290.0,37.9114,38.0265,37.9047,37.9994,54290.0
2016-03-09 11:15:00,56.12,56.24,56.07,56.2,68651.0,37.9994,38.0807,37.9656,38.0536,68651.0
2016-03-09 11:20:00,56.21,56.32,56.19,56.3,81745.0,38.0604,38.1349,38.0468,38.1213,81745.0
2016-03-09 11:25:00,56.3,56.39,56.29,56.37,79432.0,38.1213,38.1823,38.1146,38.1687,79432.0
2016-03-09 11:30:00,56.38,56.47,56.29,56.37,138339.0,38.1755,38.2364,38.1146,38.1687,138339.0
2016-03-09 11:35:00,56.37,56.4,56.25,56.36,63501.0,38.1687,38.189,38.0875,38.162,63501.0
2016-03-09 11:40:00,56.36,56.41,56.32,56.36,64766.0,38.162,38.1958,38.1349,38.162,64766.0
2016-03-09 11:45:00,56.37,56.56,56.36,56.52,116546.0,38.1687,38.2974,38.162,38.2703,116546.0
2016-03-09 11:50:00,56.52,56.61,56.48,56.58,65702.0,38.2703,38.3312,38.2432,38.3109,65702.0
2016-03-09 11:55:00,56.57,56.64,56.5,56.6,69049.0,38.3041,38.3515,38.2567,38.3245,69049.0
2016-03-09 12:00:00,56.6,56.61,56.51,56.54,76331.0,38.3245,38.3312,38.2635,38.2838,76331.0
2016-03-09 12:05:00,56.53,56.58,56.49,56.57,52454.0,38.2771,38.3109,38.25,38.3041,52454.0
2016-03-09 12:10:00,56.57,56.65,56.54,56.58,68027.0,38.3041,38.3583,38.2838,38.3109,68027.0
2016-03-09 12:15:00,56.58,56.59,56.48,56.5,48937.0,38.3109,38.3177,38.2432,38.2567,48937.0
2016-03-09 12:20:00,56.5,56.51,56.39,56.43,119536.0,38.2567,38.2635,38.1823,38.2094,119536.0
2016-03-09 12:25:00,56.43,56.54,56.4,56.5,76006.0,38.2094,38.2838,38.189,38.2567,76006.0
2016-03-09 12:30:00,56.5,56.54,56.49,56.49,34972.0,38.2567,38.2838,38.25,38.25,34972.0
2016-03-09 12:35:00,56.49,56.52,56.35,56.48,48214.0,38.25,38.2703,38.1552,38.2432,48214.0
2016-03-09 12:40:00,56.47,56.56,56.42,56.47,89551.0,38.2364,38.2974,38.2026,38.2364,89551.0
2016-03-09 12:45:00,56.46,56.46,56.34,56.36,51138.0,38.2297,38.2297,38.1484,38.162,51138.0
2016-03-09 12:50:00,56.36,56.53,56.35,56.52,54394.0,38.162,38.2771,38.1552,38.2703,54394.0
2016-03-09 12:55:00,56.51,56.57,56.49,56.56,54735.0,38.2635,38.3041,38.25,38.2974,54735.0
2016-03-09 13:00:00,56.55,56.56,56.41,56.45,51496.0,38.2906,38.2974,38.1958,38.2229,51496.0
2016-03-09 13:05:00,56.45,56.48,56.41,56.42,72727.0,38.2229,38.2432,38.1958,38.2026,72727.0
2016-03-09 13:10:00,56.43,56.49,56.41,56.49,49746.0,38.2094,38.25,38.1958,38.25,49746.0
2016-03-09 13:15:00,56.49,56.52,56.44,56.48,44232.0,38.25,38.2703,38.2161,38.2432,44232.0
2016-03-09 13:20:00,56.48,56.49,56.44,56.47,45856.0,38.2432,38.25,38.2161,38.2364,45856.0
2016-03-09 13:25:00,56.47,56.49,56.46,56.48,46995.0,38.2364,38.25,38.2297,38.2432,46995.0
2016-03-09 13:30:00,56.48,56.54,56.47,56.48,65071.0,38.2432,38.2838,38.2364,38.2432,65071.0
2016-03-09 13:35:00,56.49,56.55,56.37,56.41,75770.0,38.25,38.2906,38.1687,38.1958,75770.0
2016-03-09 13:40:00,56.4,56.41,56.25,56.27,55095.0,38.189,38.1958,38.0875,38.101,55095.0
2016-03-09 13:45:00,56.26,56.37,56.26,56.36,80232.0,38.0942,38.1687,38.0942,38.162,80232.0
2016-03-09 13:50:00,56.35,56.37,56.23,56.27,53835.0,38.1552,38.1687,38.0739,38.101,53835.0
2016-03-09 13:55:00,56.26,56.37,56.24,56.3,89427.0,38.0942,38.1687,38.0807,38.1213,89427.0
2016-03-09 14:00:00,56.29,56.3,56.22,56.25,67152.0,38.1146,38.1213,38.0672,38.0875,67152.0
2016-03-09 14:05:00,56.25,56.26,56.21,56.26,60826.0,38.0875,38.0942,38.0604,38.0942,60826.0
2016-03-09 14:10:00,56.26,56.28,56.21,56.23,59795.0,38.0942,38.1078,38.0604,38.0739,59795.0
2016-03-09 14:15:00,56.22,56.23,56.15,56.18,56069.0,38.0672,38.0739,38.0198,38.0401,56069.0
2016-03-09 14:20:00,56.18,56.19,56.09,56.19,73870.0,38.0401,38.0468,37.9791,38.0468,73870.0
2016-03-09 14:25:00,56.19,56.38,56.15,56.3,77162.0,38.0468,38.1755,38.0198,38.1213,77162.0
2016-03-09 14:30:00,56.3,56.3,56.07,56.08,91347.0,38.1213,38.1213,37.9656,37.9724,91347.0
2016-03-09 14:35:00,56.08,56.21,56.07,56.19,86192.0,37.9724,38.0604,37.9656,38.0468,86192.0
2016-03-09 14:40:00,56.19,56.2,56.09,56.14,75644.0,38.0468,38.0536,37.9791,38.013,75644.0
2016-03-09 14:45:00,56.14,56.26,56.14,56.17,78845.0,38.013,38.0942,38.013,38.0333,78845.0
2016-03-09 14:50:00,56.16,56.23,56.07,56.16,64812.0,38.0265,38.0739,37.9656,38.0265,64812.0
2016-03-09 14:55:00,56.16,56.17,56.11,56.15,52911.0,38.0265,38.0333,37.9927,38.0198,52911.0
2016-03-09 15:00:00,56.16,56.2,56.13,56.17,64018.0,38.0265,38.0536,38.0062,38.0333,64018.0
2016-03-09 15:05:00,56.17,56.17,56.05,56.07,57857.0,38.0333,38.0333,37.952,37.9656,57857.0
2016-03-09 15:10:00,56.07,56.12,56.02,56.12,54653.0,37.9656,37.9994,37.9317,37.9994,54653.0
2016-03-09 15:15:00,56.11,56.13,56.05,56.05,60279.0,37.9927,38.0062,37.952,37.952,60279.0
2016-03-09 15:20:00,56.05,56.11,56.02,56.11,71718.0,37.952,37.9927,37.9317,37.9927,71718.0
2016-03-09 15:25:00,56.11,56.24,56.08,56.17,68042.0,37.9927,38.0807,37.9724,38.0333,68042.0
2016-03-09 15:30:00,56.17,56.23,56.12,56.21,101073.0,38.0333,38.0739,37.9994,38.0604,101073.0
2016-03-09 15:35:00,56.21,56.25,56.16,56.24,105842.0,38.0604,38.0875,38.0265,38.0807,105842.0
2016-03-09 15:40:00,56.25,56.36,56.21,56.28,129674.0,38.0875,38.162,38.0604,38.1078,129674.0
2016-03-09 15:45:00,56.28,56.35,56.25,56.29,129555.0,38.1078,38.1552,38.0875,38.1146,129555.0
2016-03-09 15:50:00,56.28,56.32,56.23,56.26,185612.0,38.1078,38.1349,38.0739,38.0942,185612.0
2016-03-09 15:55:00,56.25,56.41,56.19,56.38,395613.0,38.0875,38.1958,38.0468,38.1755,395613.0
2016-03-10 09:30:00,56.56,56.79,56.47,56.72,159140.0,38.2974,38.4531,38.2364,38.4057,159140.0
2016-03-10 09:35:00,56.72,56.99,56.68,56.99,77997.0,38.4057,38.5885,38.3786,38.5885,77997.0
2016-03-10 09:40:00,56.98,57.05,56.86,57.03,105505.0,38.5818,38.6292,38.5005,38.6156,105505.0
2016-03-10 09:45:00,57.02,57.09,56.8,57.07,84970.0,38.6088,38.6562,38.4599,38.6427,84970.0
2016-03-10 09:50:00,57.09,57.19,57.01,57.14,89005.0,38.6562,38.724,38.6021,38.6901,89005.0
2016-03-10 09:55:00,57.15,57.36,57.11,57.26,45185.0,38.6969,38.8391,38.6698,38.7714,45185.0
2016-03-10 10:00:00,57.26,57.37,57.23,57.24,61196.0,38.7714,38.8458,38.751,38.7578,61196.0
2016-03-10 10:05:00,57.19,57.25,57.12,57.18,66877.0,38.724,38.7646,38.6766,38.7172,66877.0
2016-03-10 10:10:00,57.18,57.18,57.01,57.17,63012.0,38.7172,38.7172,38.6021,38.7104,63012.0
2016-03-10 10:15:00,57.18,57.35,57.14,57.2,53038.0,38.7172,38.8323,38.6901,38.7307,53038.0
2016-03-10 10:20:00,57.2,57.32,57.1,57.22,38395.0,38.7307,38.812,38.663,38.7443,38395.0
2016-03-10 10:25:00,57.21,57.24,57.1,57.15,29227.0,38.7375,38.7578,38.663,38.6969,29227.0
2016-03-10 10:30:00,57.16,57.16,56.75,56.78,85220.0,38.7036,38.7036,38.426,38.4463,85220.0
2016-03-10 10:35:00,56.78,56.86,56.68,56.82,66071.0,38.4463,38.5005,38.3786,38.4734,66071.0
2016-03-10 10:40:00,56.82,56.94,56.71,56.94,48518.0,38.4734,38.5547,38.3989,38.5547,48518.0
2016-03-10 10:45:00,56.94,57.02,56.78,56.8,38966.0,38.5547,38.6088,38.4463,38.4599,38966.0
2016-03-10 10:50:00,56.78,56.88,56.71,56.85,56116.0,38.4463,38.5141,38.3989,38.4937,56116.0
2016-03-10 10:55:00,56.84,56.84,56.45,56.47,46076.0,38.487,38.487,38.2229,38.2364,46076.0
2016-03-10 11:00:00,56.47,56.52,56.28,56.37,70423.0,38.2364,38.2703,38.1078,38.1687,70423.0
2016-03-10 11:05:00,56.38,56.6,56.37,56.54,56653.0,38.1755,38.3245,38.1687,38.2838,56653.0
2016-03-10 11:10:00,56.54,56.55,56.33,56.41,50936.0,38.2838,38.2906,38.1416,38.1958,50936.0
2016-03-10 11:15:00,56.41,56.41,56.2,56.2,35204.0,38.1958,38.1958,38.0536,38.0536,35204.0
2016-03-10 11:20:00,56.21,56.22,56.05,56.1,37247.0,38.0604,38.0672,37.952,37.9859,37247.0
2016-03-10 11:25:00,56.11,56.26,56.05,56.25,41831.0,37.9927,38.0942,37.952,38.0875,41831.0
2016-03-10 11:30:00,56.25,56.27,56.03,56.12,34958.0,38.0875,38.101,37.9385,37.9994,34958.0
2016-03-10 11:35:00,56.13,56.25,56.08,56.16,37184.0,38.0062,38.0875,37.9724,38.0265,37184.0
2016-03-10 11:40:00,56.16,56.29,56.16,56.16,30319.0,38.0265,38.1146,38.0265,38.0265,30319.0
2016-03-10 11:45:00,56.16,56.2,56.1,56.17,63559.0,38.0265,38.0536,37.9859,38.0333,63559.0
2016-03-10 11:50:00,56.18,56.2,56.0,56.0,37710.0,38.0401,38.0536,37.9182,37.9182,37710.0
2016-03-10 11:55:00,56.01,56.09,55.96,55.97,46146.0,37.925,37.9791,37.8911,37.8979,46146.0
2016-03-10 12:00:00,55.97,56.19,55.95,56.16,44780.0,37.8979,38.0468,37.8843,38.0265,44780.0
2016-03-10 12:05:00,56.18,56.19,55.99,56.05,41726.0,38.0401,38.0468,37.9114,37.952,41726.0
2016-03-10 12:10:00,56.04,56.09,56.01,56.06,35678.0,37.9453,37.9791,37.925,37.9588,35678.0
2016-03-10 12:15:00,56.05,56.05,55.93,56.0,44746.0,37.952,37.952,37.8708,37.9182,44746.0
2016-03-10 12:20:00,56.01,56.06,55.93,55.94,82394.0,37.925,37.9588,37.8708,37.8776,82394.0
2016-03-10 12:25:00,55.94,56.01,55.94,55.98,27974.0,37.8776,37.925,37.8776,37.9047,27974.0
2016-03-10 12:30:00,55.98,55.99,55.84,55.9,40778.0,37.9047,37.9114,37.8099,37.8505,40778.0
2016-03-10 12:35:00,55.89,55.89,55.68,55.71,58834.0,37.8437,37.8437,37.7015,37.7218,58834.0
2016-03-10 12:40:00,55.71,55.73,55.57,55.58,36154.0,37.7218,37.7354,37.627,37.6338,36154.0
2016-03-10 12:45:00,55.58,55.74,55.57,55.62,54342.0,37.6338,37.7421,37.627,37.6609,54342.0
2016-03-10 12:50:00,55.62,55.72,55.6,55.6,44755.0,37.6609,37.7286,37.6473,37.6473,44755.0
2016-03-10 12:55:00,55.59,55.61,55.53,55.54,57810.0,37.6406,37.6541,37.6,37.6067,57810.0
2016-03-10 13:00:00,55.53,55.55,55.4,55.41,70695.0,37.6,37.6135,37.5119,37.5187,70695.0
2016-03-10 13:05:00,55.41,55.51,55.41,55.44,40311.0,37.5187,37.5864,37.5187,37.539,40311.0
2016-03-10 13:10:00,55.44,55.46,55.38,55.43,53721.0,37.539,37.5526,37.4984,37.5322,53721.0
2016-03-10 13:15:00,55.43,55.53,55.4,55.47,48323.0,37.5322,37.6,37.5119,37.5593,48323.0
2016-03-10 13:20:00,55.47,55.49,55.38,55.44,48710.0,37.5593,37.5729,37.4984,37.539,48710.0
2016-03-10 13:25:00,55.44,55.65,55.43,55.61,40222.0,37.539,37.6812,37.5322,37.6541,40222.0
2016-03-10 13:30:00,55.61,55.63,55.54,55.59,32447.0,37.6541,37.6677,37.6067,37.6406,32447.0
2016-03-10 13:35:00,55.59,55.6,55.48,55.52,46359.0,37.6406,37.6473,37.5661,37.5932,46359.0
2016-03-10 13:40:00,55.51,55.54,55.41,55.48,76988.0,37.5864,37.6067,37.5187,37.5661,76988.0
2016-03-10 13:45:00,55.48,55.52,55.38,55.4,38954.0,37.5661,37.5932,37.4984,37.5119,38954.0
2016-03-10 13:50:00,55.4,55.44,55.34,55.39,64157.0,37.5119,37.539,37.4713,37.5052,64157.0
2016-03-10 13:55:00,55.39,55.46,55.31,55.32,53695.0,37.5052,37.5526,37.451,37.4578,53695.0
2016-03-10 14:00:00,55.32,55.52,55.32,55.5,30225.0,37.4578,37.5932,37.4578,37.5796,30225.0
2016-03-10 14:05:00,55.52,55.57,55.39,55.42,54094.0,37.5932,37.627,37.5052,37.5255,54094.0
2016-03-10 14:10:00,55.41,55.51,55.34,55.48,43789.0,37.5187,37.5864,37.4713,37.5661,43789.0
2016-03-10 14:15:00,55.49,55.61,55.46,55.6,29851.0,37.5729,37.6541,37.5526,37.6473,29851.0
2016-03-10 14:20:00,55.6,55.74,55.59,55.73,46012.0,37.6473,37.7421,37.6406,37.7354,46012.0
2016-03-10 14:25:00,55.74,55.8,55.63,55.78,63029.0,37.7421,37.7828,37.6677,37.7692,63029.0
2016-03-10 14:30:00,55.78,55.85,55.71,55.78,43765.0,37.7692,37.8166,37.7218,37.7692,43765.0
2016-03-10 14:35:00,55.77,55.81,55.74,55.81,29710.0,37.7625,37.7895,37.7421,37.7895,29710.0
2016-03-10 14:40:00,55.81,56.01,55.81,55.98,38757.0,37.7895,37.925,37.7895,37.9047,38757.0
2016-03-10 14:45:00,55.98,56.11,55.93,56.08,50669.0,37.9047,37.9927,37.8708,37.9724,50669.0
2016-03-10 14:50:00,56.08,56.15,56.04,56.04,47476.0,37.9724,38.0198,37.9453,37.9453,47476.0
2016-03-10 14:55:00,56.04,56.12,56.03,56.05,41215.0,37.9453,37.9994,37.9385,37.952,41215.0
2016-03-10 15:00:00,56.05,56.11,55.9,55.96,93491.0,37.952,37.9927,37.8505,37.8911,93491.0
2016-03-10 15:05:00,55.96,56.0,55.91,55.98,38130.0,37.8911,37.9182,37.8573,37.9047,38130.0
2016-03-10 15:10:00,55.96,56.09,55.9,56.06,52374.0,37.8911,37.9791,37.8505,37.9588,52374.0
2016-03-10 15:15:00,56.07,56.19,56.03,56.09,50675.0,37.9656,38.0468,37.9385,37.9791,50675.0
2016-03-10 15:20:00,56.09,56.12,55.96,56.09,64875.0,37.9791,37.9994,37.8911,37.9791,64875.0
2016-03-10 15:25:00,56.09,56.38,56.04,56.33,84324.0,37.9791,38.1755,37.9453,38.1416,84324.0
2016-03-10 15:30:00,56.32,56.41,56.24,56.29,108696.0,38.1349,38.1958,38.0807,38.1146,108696.0
2016-03-10 15:35:00,56.29,56.31,56.18,56.2,69663.0,38.1146,38.1281,38.0401,38.0536,69663.0
2016-03-10 15:40:00,56.2,56.23,56.12,56.16,76056.0,38.0536,38.0739,37.9994,38.0265,76056.0
2016-03-10 15:45:00,56.16,56.19,56.12,56.13,71194.0,38.0265,38.0468,37.9994,38.0062,71194.0
2016-03-10 15:50:00,56.13,56.18,56.1,56.16,138337.0,38.0062,38.0401,37.9859,38.0265,138337.0
2016-03-10 15:55:00,56.16,56.23,56.11,56.22,173375.0,38.0265,38.0739,37.9927,38.0672,173375.0
2016-03-11 09:30:00,56.4,56.86,56.35,56.86,130922.0,38.189,38.5005,38.1552,38.5005,130922.0
2016-03-11 09:35:00,56.85,57.08,56.84,57.02,78922.0,38.4937,38.6495,38.487,38.6088,78922.0
2016-03-11 09:40:00,57.01,57.19,56.95,57.01,108152.0,38.6021,38.724,38.5614,38.6021,108152.0
2016-03-11 09:45:00,57.01,57.06,56.96,56.97,53811.0,38.6021,38.6359,38.5682,38.575,53811.0
2016-03-11 09:50:00,56.96,57.21,56.96,57.21,70214.0,38.5682,38.7375,38.5682,38.7375,70214.0
2016-03-11 09:55:00,57.2,57.2,57.07,57.14,50545.0,38.7307,38.7307,38.6427,38.6901,50545.0
2016-03-11 10:00:00,57.14,57.2,56.9,56.93,57595.0,38.6901,38.7307,38.5276,38.5479,57595.0
2016-03-11 10:05:00,56.93,56.95,56.8,56.8,45876.0,38.5479,38.5614,38.4599,38.4599,45876.0
2016-03-11 10:10:00,56.82,57.09,56.79,57.05,129285.0,38.4734,38.6562,38.4531,38.6292,129285.0
2016-03-11 10:15:00,57.05,57.11,57.0,57.03,63576.0,38.6292,38.6698,38.5953,38.6156,63576.0
2016-03-11 10:20:00,57.03,57.07,56.98,57.05,41978.0,38.6156,38.6427,38.5818,38.6292,41978.0
2016-03-11 10:25:00,57.04,57.09,57.0,57.04,34517.0,38.6224,38.6562,38.5953,38.6224,34517.0
2016-03-11 10:30:00,57.06,57.15,57.06,57.14,42412.0,38.6359,38.6969,38.6359,38.6901,42412.0
2016-03-11 10:35:00,57.14,57.21,57.11,57.14,90707.0,38.6901,38.7375,38.6698,38.6901,90707.0
2016-03-11 10:40:00,57.12,57.37,57.12,57.32,77245.0,38.6766,38.8458,38.6766,38.812,77245.0
2016-03-11 10:45:00,57.32,57.33,57.21,57.21,58377.0,38.812,38.8187,38.7375,38.7375,58377.0
2016-03-11 10:50:00,57.22,57.25,57.14,57.19,59039.0,38.7443,38.7646,38.6901,38.724,59039.0
2016-03-11 10:55:00,57.21,57.38,57.16,57.37,96526.0,38.7375,38.8526,38.7036,38.8458,96526.0
2016-03-11 11:00:00,57.38,57.44,57.31,57.4,64846.0,38.8526,38.8932,38.8052,38.8661,64846.0
2016-03-11 11:05:00,57.4,57.49,57.35,57.48,55731.0,38.8661,38.9271,38.8323,38.9203,55731.0
2016-03-11 11:10:00,57.48,57.64,57.48,57.63,217428.0,38.9203,39.0287,38.9203,39.0219,217428.0
2016-03-11 11:15:00,57.63,57.7,57.5,57.51,156020.0,39.0219,39.0693,38.9339,38.9406,156020.0
2016-03-11 11:20:00,57.5,57.67,57.5,57.55,128576.0,38.9339,39.049,38.9339,38.9677,128576.0
2016-03-11 11:25:00,57.54,57.7,57.54,57.68,65279.0,38.9609,39.0693,38.9609,39.0557,65279.0
2016-03-11 11:30:00,57.69,57.79,57.67,57.77,81728.0,39.0625,39.1302,39.049,39.1167,81728.0
2016-03-11 11:35:00,57.77,57.87,57.72,57.83,127130.0,39.1167,39.1844,39.0828,39.1573,127130.0
2016-03-11 11:40:00,57.82,57.83,57.69,57.71,60240.0,39.1505,39.1573,39.0625,39.0761,60240.0
2016-03-11 11:45:00,57.72,57.75,57.65,57.73,70567.0,39.0828,39.1031,39.0354,39.0896,70567.0
2016-03-11 11:50:00,57.72,57.77,57.71,57.76,51887.0,39.0828,39.1167,39.0761,39.1099,51887.0
2016-03-11 11:55:00,57.75,57.83,57.68,57.71,48132.0,39.1031,39.1573,39.0557,39.0761,48132.0
2016-03-11 12:00:00,57.72,57.8,57.69,57.79,58548.0,39.0828,39.137,39.0625,39.1302,58548.0
2016-03-11 12:05:00,57.8,57.87,57.8,57.81,41570.0,39.137,39.1844,39.137,39.1438,41570.0
2016-03-11 12:10:00,57.82,57.85,57.76,57.76,59022.0,39.1505,39.1708,39.1099,39.1099,59022.0
2016-03-11 12:15:00,57.76,57.8,57.68,57.78,59001.0,39.1099,39.137,39.0557,39.1234,59001.0
2016-03-11 12:20:00,57.78,57.79,57.7,57.73,36999.0,39.1234,39.1302,39.0693,39.0896,36999.0
2016-03-11 12:25:00,57.73,57.8,57.71,57.75,80124.0,39.0896,39.137,39.0761,39.1031,80124.0
2016-03-11 12:30:00,57.75,57.77,57.69,57.7,51730.0,39.1031,39.1167,39.0625,39.0693,51730.0
2016-03-11 12:35:00,57.69,57.73,57.63,57.67,44793.0,39.0625,39.0896,39.0219,39.049,44793.0
2016-03-11 12:40:00,57.67,57.68,57.59,57.64,43287.0,39.049,39.0557,38.9948,39.0287,43287.0
2016-03-11 12:45:00,57.64,57.74,57.63,57.73,36670.0,39.0287,39.0964,39.0219,39.0896,36670.0
2016-03-11 12:50:00,57.74,57.75,57.6,57.6,35683.0,39.0964,39.1031,39.0016,39.0016,35683.0
2016-03-11 12:55:00,57.59,57.62,57.56,57.57,44409.0,38.9948,39.0151,38.9745,38.9813,44409.0
2016-03-11 13:00:00,57.57,57.69,57.56,57.65,91773.0,38.9813,39.0625,38.9745,39.0354,91773.0
2016-03-11 13:05:00,57.66,57.75,57.64,57.64,84600.0,39.0422,39.1031,39.0287,39.0287,84600.0
2016-03-11 13:10:00,57.65,57.73,57.64,57.72,30087.0,39.0354,39.0896,39.0287,39.0828,30087.0
2016-03-11 13:15:00,57.72,57.73,57.58,57.61,54898.0,39.0828,39.0896,38.988,39.0083,54898.0
2016-03-11 13:20:00,57.6,57.61,57.53,57.53,46125.0,39.0016,39.0083,38.9542,38.9542,46125.0
2016-03-11 13:25:00,57.54,57.55,57.47,57.5,54846.0,38.9609,38.9677,38.9135,38.9339,54846.0
2016-03-11 13:30:00,57.5,57.56,57.44,57.56,45826.0,38.9339,38.9745,38.8932,38.9745,45826.0
2016-03-11 13:35:00,57.57,57.62,57.53,57.58,57842.0,38.9813,39.0151,38.9542,38.988,57842.0
2016-03-11 13:40:00,57.58,57.58,57.5,57.55,59495.0,38.988,38.988,38.9339,38.9677,59495.0
2016-03-11 13:45:00,57.54,57.64,57.5,57.64,33236.0,38.9609,39.0287,38.9339,39.0287,33236.0
2016-03-11 13:50:00,57.64,57.67,57.63,57.66,32168.0,39.0287,39.049,39.0219,39.0422,32168.0
2016-03-11 13:55:00,57.65,57.7,57.59,57.61,95932.0,39.0354,39.0693,38.9948,39.0083,95932.0
2016-03-11 14:00:00,57.62,57.66,57.56,57.57,46216.0,39.0151,39.0422,38.9745,38.9813,46216.0
2016-03-11 14:05:00,57.56,57.65,57.56,57.62,52374.0,38.9745,39.0354,38.9745,39.0151,52374.0
2016-03-11 14:10:00,57.63,57.75,57.62,57.69,57660.0,39.0219,39.1031,39.0151,39.0625,57660.0
2016-03-11 14:15:00,57.69,57.75,57.64,57.71,48447.0,39.0625,39.1031,39.0287,39.0761,48447.0
2016-03-11 14:20:00,57.7,57.73,57.69,57.71,47059.0,39.0693,39.0896,39.0625,39.0761,47059.0
2016-03-11 14:25:00,57.7,57.73,57.65,57.66,51237.0,39.0693,39.0896,39.0354,39.0422,51237.0
2016-03-11 14:30:00,57.66,57.71,57.63,57.66,62514.0,39.0422,39.0761,39.0219,39.0422,62514.0
2016-03-11 14:35:00,57.66,57.66,57.56,57.57,39593.0,39.0422,39.0422,38.9745,38.9813,39593.0
2016-03-11 14:40:00,57.56,57.58,57.48,57.57,45193.0,38.9745,38.988,38.9203,38.9813,45193.0
2016-03-11 14:45:00,57.56,57.73,57.56,57.71,37309.0,38.9745,39.0896,38.9745,39.0761,37309.0
2016-03-11 14:50:00,57.71,57.72,57.68,57.71,52772.0,39.0761,39.0828,39.0557,39.0761,52772.0
2016-03-11 14:55:00,57.71,57.71,57.61,57.62,57119.0,39.0761,39.0761,39.0083,39.0151,57119.0
2016-03-11 15:00:00,57.62,57.72,57.62,57.71,58231.0,39.0151,39.0828,39.0151,39.0761,58231.0
2016-03-11 15:05:00,57.71,57.81,57.68,57.8,83297.0,39.0761,39.1438,39.0557,39.137,83297.0
2016-03-11 15:10:00,57.8,57.86,57.77,57.78,86874.0,39.137,39.1776,39.1167,39.1234,86874.0
2016-03-11 15:15:00,57.79,57.79,57.71,57.74,55854.0,39.1302,39.1302,39.0761,39.0964,55854.0
2016-03-11 15:20:00,57.74,57.78,57.73,57.78,71258.0,39.0964,39.1234,39.0896,39.1234,71258.0
2016-03-11 15:25:00,57.77,57.78,57.71,57.75,60772.0,39.1167,39.1234,39.0761,39.1031,60772.0
2016-03-11 15:30:00,57.74,57.75,57.64,57.67,92733.0,39.0964,39.1031,39.0287,39.049,92733.0
2016-03-11 15:35:00,57.67,57.72,57.63,57.66,79078.0,39.049,39.0828,39.0219,39.0422,79078.0
2016-03-11 15:40:00,57.66,57.73,57.64,57.71,91442.0,39.0422,39.0896,39.0287,39.0761,91442.0
2016-03-11 15:45:00,57.72,57.78,57.69,57.73,88310.0,39.0828,39.1234,39.0625,39.0896,88310.0
2016-03-11 15:50:00,57.74,57.78,57.68,57.68,102024.0,39.0964,39.1234,39.0557,39.0557,102024.0
2016-03-11 15:55:00,57.68,57.74,57.65,57.72,300738.0,39.0557,39.0964,39.0354,39.0828,300738.0
2016-03-14 09:30:00,57.67,57.73,57.34,57.39,108421.0,39.049,39.0896,38.8255,38.8594,108421.0
2016-03-14 09:35:00,57.43,57.71,57.42,57.65,51853.0,38.8865,39.0761,38.8797,39.0354,51853.0
2016-03-14 09:40:00,57.66,57.72,57.56,57.57,30411.0,39.0422,39.0828,38.9745,38.9813,30411.0
2016-03-14 09:45:00,57.61,57.65,57.4,57.42,20149.0,39.0083,39.0354,38.8661,38.8797,20149.0
2016-03-14 09:50:00,57.4,57.47,57.36,57.38,29192.0,38.8661,38.9135,38.8391,38.8526,29192.0
2016-03-14 09:55:00,57.39,57.55,57.32,57.36,26685.0,38.8594,38.9677,38.812,38.8391,26685.0
2016-03-14 10:00:00,57.37,57.37,57.28,57.35,27032.0,38.8458,38.8458,38.7849,38.8323,27032.0
2016-03-14 10:05:00,57.33,57.38,57.24,57.37,31436.0,38.8187,38.8526,38.7578,38.8458,31436.0
2016-03-14 10:10:00,57.36,57.45,57.32,57.36,69907.0,38.8391,38.9,38.812,38.8391,69907.0
2016-03-14 10:15:00,57.36,57.41,57.33,57.4,24174.0,38.8391,38.8729,38.8187,38.8661,24174.0
2016-03-14 10:20:00,57.42,57.43,57.27,57.35,82242.0,38.8797,38.8865,38.7781,38.8323,82242.0
2016-03-14 10:25:00,57.34,57.4,57.27,57.33,29308.0,38.8255,38.8661,38.7781,38.8187,29308.0
2016-03-14 10:30:00,57.33,57.42,57.33,57.38,27511.0,38.8187,38.8797,38.8187,38.8526,27511.0
2016-03-14 10:35:00,57.38,57.46,57.26,57.26,36066.0,38.8526,38.9068,38.7714,38.7714,36066.0
2016-03-14 10:40:00,57.25,57.37,57.22,57.31,71348.0,38.7646,38.8458,38.7443,38.8052,71348.0
2016-03-14 10:45:00,57.3,57.33,57.24,57.26,32454.0,38.7984,38.8187,38.7578,38.7714,32454.0
2016-03-14 10:50:00,57.24,57.29,57.1,57.13,43166.0,38.7578,38.7917,38.663,38.6833,43166.0
2016-03-14 10:55:00,57.13,57.22,57.12,57.19,29310.0,38.6833,38.7443,38.6766,38.724,29310.0
2016-03-14 11:00:00,57.2,57.28,57.16,57.25,42477.0,38.7307,38.7849,38.7036,38.7646,42477.0
2016-03-14 11:05:00,57.25,57.26,57.2,57.21,28570.0,38.7646,38.7714,38.7307,38.7375,28570.0
2016-03-14 11:10:00,57.22,57.31,57.22,57.3,37543.0,38.7443,38.8052,38.7443,38.7984,37543.0
2016-03-14 11:15:00,57.3,57.37,57.27,57.34,32463.0,38.7984,38.8458,38.7781,38.8255,32463.0
2016-03-14 11:20:00,57.33,57.45,57.32,57.34,33734.0,38.8187,38.9,38.812,38.8255,33734.0
2016-03-14 11:25:00,57.33,57.42,57.33,57.37,30635.0,38.8187,38.8797,38.8187,38.8458,30635.0
2016-03-14 11:30:00,57.37,57.38,57.22,57.23,26965.0,38.8458,38.8526,38.7443,38.751,26965.0
2016-03-14 11:35:00,57.23,57.27,57.21,57.26,28571.0,38.751,38.7781,38.7375,38.7714,28571.0
2016-03-14 11:40:00,57.26,57.34,57.25,57.25,19787.0,38.7714,38.8255,38.7646,38.7646,19787.0
2016-03-14 11:45:00,57.24,57.25,57.18,57.23,24888.0,38.7578,38.7646,38.7172,38.751,24888.0
2016-03-14 11:50:00,57.24,57.28,57.22,57.23,27881.0,38.7578,38.7849,38.7443,38.751,27881.0
2016-03-14 11:55:00,57.22,57.25,57.1,57.12,39413.0,38.7443,38.7646,38.663,38.6766,39413.0
2016-03-14 12:00:00,57.12,57.13,57.07,57.11,55592.0,38.6766,38.6833,38.6427,38.6698,55592.0
2016-03-14 12:05:00,57.11,57.15,57.08,57.11,42902.0,38.6698,38.6969,38.6495,38.6698,42902.0
2016-03-14 12:10:00,57.11,57.18,57.11,57.15,25910.0,38.6698,38.7172,38.6698,38.6969,25910.0
2016-03-14 12:15:00,57.15,57.21,57.15,57.2,32781.0,38.6969,38.7375,38.6969,38.7307,32781.0
2016-03-14 12:20:00,57.2,57.21,57.09,57.1,30174.0,38.7307,38.7375,38.6562,38.663,30174.0
2016-03-14 12:25:00,57.11,57.13,57.04,57.05,14418.0,38.6698,38.6833,38.6224,38.6292,14418.0
2016-03-14 12:30:00,57.05,57.19,57.05,57.18,54664.0,38.6292,38.724,38.6292,38.7172,54664.0
2016-03-14 12:35:00,57.18,57.19,57.11,57.13,86837.0,38.7172,38.724,38.6698,38.6833,86837.0
2016-03-14 12:40:00,57.13,57.14,57.07,57.09,31844.0,38.6833,38.6901,38.6427,38.6562,31844.0
2016-03-14 12:45:00,57.09,57.12,57.05,57.05,27133.0,38.6562,38.6766,38.6292,38.6292,27133.0
2016-03-14 12:50:00,57.05,57.08,56.97,57.04,57606.0,38.6292,38.6495,38.575,38.6224,57606.0
2016-03-14 12:55:00,57.04,57.1,57.02,57.05,21807.0,38.6224,38.663,38.6088,38.6292,21807.0
2016-03-14 13:00:00,57.05,57.13,57.05,57.13,28476.0,38.6292,38.6833,38.6292,38.6833,28476.0
2016-03-14 13:05:00,57.12,57.37,57.08,57.17,45307.0,38.6766,38.8458,38.6495,38.7104,45307.0
2016-03-14 13:10:00,57.19,57.27,57.17,57.17,35766.0,38.724,38.7781,38.7104,38.7104,35766.0
2016-03-14 13:15:00,57.17,57.19,57.15,57.15,15997.0,38.7104,38.724,38.6969,38.6969,15997.0
2016-03-14 13:20:00,57.15,57.17,57.15,57.17,19435.0,38.6969,38.7104,38.6969,38.7104,19435.0
2016-03-14 13:25:00,57.17,57.25,57.15,57.25,21951.0,38.7104,38.7646,38.6969,38.7646,21951.0
2016-03-14 13:30:00,57.25,57.32,57.24,57.32,19461.0,38.7646,38.812,38.7578,38.812,19461.0
2016-03-14 13:35:00,57.32,57.33,57.25,57.28,46208.0,38.812,38.8187,38.7646,38.7849,46208.0
2016-03-14 13:40:00,57.27,57.32,57.27,57.32,34556.0,38.7781,38.812,38.7781,38.812,34556.0
2016-03-14 13:45:00,57.31,57.33,57.28,57.32,26328.0,38.8052,38.8187,38.7849,38.812,26328.0
2016-03-14 13:50:00,57.32,57.4,57.32,57.36,35808.0,38.812,38.8661,38.812,38.8391,35808.0
2016-03-14 13:55:00,57.36,57.36,57.25,57.3,56536.0,38.8391,38.8391,38.7646,38.7984,56536.0
2016-03-14 14:00:00,57.3,57.33,57.21,57.22,52867.0,38.7984,38.8187,38.7375,38.7443,52867.0
2016-03-14 14:05:00,57.21,57.22,57.14,57.15,30105.0,38.7375,38.7443,38.6901,38.6969,30105.0
2016-03-14 14:10:00,57.15,57.26,57.13,57.24,37222.0,38.6969,38.7714,38.6833,38.7578,37222.0
2016-03-14 14:15:00,57.23,57.35,57.22,57.35,43652.0,38.751,38.8323,38.7443,38.8323,43652.0
2016-03-14 14:20:00,57.35,57.45,57.34,57.43,38086.0,38.8323,38.9,38.8255,38.8865,38086.0
2016-03-14 14:25:00,57.43,57.44,57.35,57.37,31250.0,38.8865,38.8932,38.8323,38.8458,31250.0
2016-03-14 14:30:00,57.37,57.39,57.36,57.39,26025.0,38.8458,38.8594,38.8391,38.8594,26025.0
2016-03-14 14:35:00,57.39,57.42,57.36,57.4,35245.0,38.8594,38.8797,38.8391,38.8661,35245.0
2016-03-14 14:40:00,57.4,57.46,57.38,57.43,52886.0,38.8661,38.9068,38.8526,38.8865,52886.0
2016-03-14 14:45:00,57.44,57.47,57.41,57.43,37733.0,38.8932,38.9135,38.8729,38.8865,37733.0
2016-03-14 14:50:00,57.43,57.43,57.36,57.37,30828.0,38.8865,38.8865,38.8391,38.8458,30828.0
2016-03-14 14:55:00,57.37,57.38,57.3,57.38,43076.0,38.8458,38.8526,38.7984,38.8526,43076.0
2016-03-14 15:00:00,57.37,57.37,57.24,57.25,50699.0,38.8458,38.8458,38.7578,38.7646,50699.0
2016-03-14 15:05:00,57.25,57.25,57.14,57.14,53760.0,38.7646,38.7646,38.6901,38.6901,53760.0
2016-03-14 15:10:00,57.15,57.22,57.14,57.18,127055.0,38.6969,38.7443,38.6901,38.7172,127055.0
2016-03-14 15:15:00,57.18,57.18,57.1,57.1,63619.0,38.7172,38.7172,38.663,38.663,63619.0
2016-03-14 15:20:00,57.1,57.15,57.05,57.13,96162.0,38.663,38.6969,38.6292,38.6833,96162.0
2016-03-14 15:25:00,57.13,57.33,57.13,57.25,79387.0,38.6833,38.8187,38.6833,38.7646,79387.0
2016-03-14 15:30:00,57.24,57.25,57.15,57.16,60524.0,38.7578,38.7646,38.6969,38.7036,60524.0
2016-03-14 15:35:00,57.17,57.26,57.15,57.22,83220.0,38.7104,38.7714,38.6969,38.7443,83220.0
2016-03-14 15:40:00,57.22,57.26,57.17,57.17,62304.0,38.7443,38.7714,38.7104,38.7104,62304.0
2016-03-14 15:45:00,57.18,57.24,57.15,57.15,101814.0,38.7172,38.7578,38.6969,38.6969,101814.0
2016-03-14 15:50:00,57.16,57.18,57.1,57.12,124100.0,38.7036,38.7172,38.663,38.6766,124100.0
2016-03-14 15:55:00,57.12,57.31,57.11,57.21,307892.0,38.6766,38.8052,38.6698,38.7375,307892.0
2016-03-15 09:30:00,56.65,56.93,56.5,56.52,137083.0,38.3583,38.5479,38.2567,38.2703,137083.0
2016-03-15 09:35:00,56.56,56.58,56.22,56.26,76910.0,38.2974,38.3109,38.0672,38.0942,76910.0
2016-03-15 09:40:00,56.26,56.37,56.18,56.3,63641.0,38.0942,38.1687,38.0401,38.1213,63641.0
2016-03-15 09:45:00,56.29,56.36,56.1,56.13,65099.0,38.1146,38.162,37.9859,38.0062,65099.0
2016-03-15 09:50:00,56.15,56.19,55.96,56.01,64066.0,38.0198,38.0468,37.8911,37.925,64066.0
2016-03-15 09:55:00,56.01,56.16,55.98,56.16,74076.0,37.925,38.0265,37.9047,38.0265,74076.0
2016-03-15 10:00:00,56.16,56.21,55.96,56.03,56151.0,38.0265,38.0604,37.8911,37.9385,56151.0
2016-03-15 10:05:00,56.03,56.04,55.86,55.95,66586.0,37.9385,37.9453,37.8234,37.8843,66586.0
2016-03-15 10:10:00,55.94,56.04,55.89,56.03,80921.0,37.8776,37.9453,37.8437,37.9385,80921.0
2016-03-15 10:15:00,56.04,56.08,55.95,55.98,87160.0,37.9453,37.9724,37.8843,37.9047,87160.0
2016-03-15 10:20:00,55.97,55.99,55.84,55.87,88585.0,37.8979,37.9114,37.8099,37.8302,88585.0
2016-03-15 10:25:00,55.87,55.97,55.8,55.97,43758.0,37.8302,37.8979,37.7828,37.8979,43758.0
2016-03-15 10:30:00,55.97,56.09,55.97,56.03,38558.0,37.8979,37.9791,37.8979,37.9385,38558.0
2016-03-15 10:35:00,56.04,56.1,55.85,55.88,70823.0,37.9453,37.9859,37.8166,37.8369,70823.0
2016-03-15 10:40:00,55.88,55.89,55.72,55.74,41457.0,37.8369,37.8437,37.7286,37.7421,41457.0
2016-03-15 10:45:00,55.74,55.76,55.63,55.63,73808.0,37.7421,37.7557,37.6677,37.6677,73808.0
2016-03-15 10:50:00,55.64,55.7,55.52,55.53,55245.0,37.6744,37.7151,37.5932,37.6,55245.0
2016-03-15 10:55:00,55.54,55.62,55.51,55.59,39803.0,37.6067,37.6609,37.5864,37.6406,39803.0
2016-03-15 11:00:00,55.59,55.79,55.56,55.71,80800.0,37.6406,37.776,37.6203,37.7218,80800.0
2016-03-15 11:05:00,55.71,55.72,55.56,55.63,92144.0,37.7218,37.7286,37.6203,37.6677,92144.0
2016-03-15 11:10:00,55.63,55.66,55.48,55.49,90371.0,37.6677,37.688,37.5661,37.5729,90371.0
2016-03-15 11:15:00,55.49,55.5,55.33,55.39,88195.0,37.5729,37.5796,37.4645,37.5052,88195.0
2016-03-15 11:20:00,55.39,55.56,55.35,55.54,38318.0,37.5052,37.6203,37.4781,37.6067,38318.0
2016-03-15 11:25:00,55.53,55.67,55.51,55.57,65192.0,37.6,37.6947,37.5864,37.627,65192.0
2016-03-15 11:30:00,55.57,55.63,55.52,55.61,68143.0,37.627,37.6677,37.5932,37.6541,68143.0
2016-03-15 11:35:00,55.62,55.71,55.59,55.59,43040.0,37.6609,37.7218,37.6406,37.6406,43040.0
2016-03-15 11:40:00,55.59,55.68,55.55,55.67,37232.0,37.6406,37.7015,37.6135,37.6947,37232.0
2016-03-15 11:45:00,55.65,55.7,55.57,55.6,25079.0,37.6812,37.7151,37.627,37.6473,25079.0
2016-03-15 11:50:00,55.6,55.6,55.51,55.55,18593.0,37.6473,37.6473,37.5864,37.6135,18593.0
2016-03-15 11:55:00,55.55,55.69,55.52,55.61,45627.0,37.6135,37.7083,37.5932,37.6541,45627.0
2016-03-15 12:00:00,55.61,55.69,55.58,55.58,48563.0,37.6541,37.7083,37.6338,37.6338,48563.0
2016-03-15 12:05:00,55.57,55.63,55.53,55.55,33733.0,37.627,37.6677,37.6,37.6135,33733.0
2016-03-15 12:10:00,55.55,55.7,55.54,55.69,34706.0,37.6135,37.7151,37.6067,37.7083,34706.0
2016-03-15 12:15:00,55.7,55.75,55.67,55.74,43207.0,37.7151,37.7489,37.6947,37.7421,43207.0
2016-03-15 12:20:00,55.74,55.9,55.73,55.86,81979.0,37.7421,37.8505,37.7354,37.8234,81979.0
2016-03-15 12:25:00,55.86,55.88,55.78,55.84,26814.0,37.8234,37.8369,37.7692,37.8099,26814.0
2016-03-15 12:30:00,55.84,55.84,55.77,55.8,27197.0,37.8099,37.8099,37.7625,37.7828,27197.0
2016-03-15 12:35:00,55.81,55.83,55.77,55.78,33049.0,37.7895,37.8031,37.7625,37.7692,33049.0
2016-03-15 12:40:00,55.78,55.79,55.72,55.78,44855.0,37.7692,37.776,37.7286,37.7692,44855.0
2016-03-15 12:45:00,55.77,55.78,55.69,55.73,43301.0,37.7625,37.7692,37.7083,37.7354,43301.0
2016-03-15 12:50:00,55.72,55.75,55.69,55.72,27229.0,37.7286,37.7489,37.7083,37.7286,27229.0
2016-03-15 12:55:00,55.72,55.82,55.72,55.8,16802.0,37.7286,37.7963,37.7286,37.7828,16802.0
2016-03-15 13:00:00,55.8,55.8,55.73,55.74,18063.0,37.7828,37.7828,37.7354,37.7421,18063.0
2016-03-15 13:05:00,55.74,55.79,55.73,55.73,21115.0,37.7421,37.776,37.7354,37.7354,21115.0
2016-03-15 13:10:00,55.74,55.8,55.73,55.74,30205.0,37.7421,37.7828,37.7354,37.7421,30205.0
2016-03-15 13:15:00,55.73,55.79,55.67,55.78,33459.0,37.7354,37.776,37.6947,37.7692,33459.0
2016-03-15 13:20:00,55.77,55.8,55.74,55.74,27173.0,37.7625,37.7828,37.7421,37.7421,27173.0
2016-03-15 13:25:00,55.75,55.78,55.74,55.77,30660.0,37.7489,37.7692,37.7421,37.7625,30660.0
2016-03-15 13:30:00,55.77,55.86,55.76,55.82,51887.0,37.7625,37.8234,37.7557,37.7963,51887.0
2016-03-15 13:35:00,55.81,55.89,55.8,55.89,35763.0,37.7895,37.8437,37.7828,37.8437,35763.0
2016-03-15 13:40:00,55.89,55.92,55.85,55.85,29634.0,37.8437,37.864,37.8166,37.8166,29634.0
2016-03-15 13:45:00,55.85,55.86,55.78,55.82,49764.0,37.8166,37.8234,37.7692,37.7963,49764.0
2016-03-15 13:50:00,55.83,55.84,55.77,55.82,26818.0,37.8031,37.8099,37.7625,37.7963,26818.0
2016-03-15 13:55:00,55.82,55.83,55.72,55.75,28733.0,37.7963,37.8031,37.7286,37.7489,28733.0
2016-03-15 14:00:00,55.74,55.78,55.72,55.73,34729.0,37.7421,37.7692,37.7286,37.7354,34729.0
2016-03-15 14:05:00,55.73,55.78,55.7,55.74,36586.0,37.7354,37.7692,37.7151,37.7421,36586.0
2016-03-15 14:10:00,55.73,55.74,55.68,55.72,50891.0,37.7354,37.7421,37.7015,37.7286,50891.0
2016-03-15 14:15:00,55.72,55.77,55.62,55.62,54799.0,37.7286,37.7625,37.6609,37.6609,54799.0
2016-03-15 14:20:00,55.61,55.64,55.58,55.59,62324.0,37.6541,37.6744,37.6338,37.6406,62324.0
2016-03-15 14:25:00,55.59,55.61,55.52,55.54,66019.0,37.6406,37.6541,37.5932,37.6067,66019.0
2016-03-15 14:30:00,55.55,55.56,55.5,55.53,60853.0,37.6135,37.6203,37.5796,37.6,60853.0
2016-03-15 14:35:00,55.53,55.54,55.43,55.45,77923.0,37.6,37.6067,37.5322,37.5458,77923.0
2016-03-15 14:40:00,55.45,55.45,55.35,55.38,66883.0,37.5458,37.5458,37.4781,37.4984,66883.0
2016-03-15 14:45:00,55.38,55.38,55.23,55.23,70118.0,37.4984,37.4984,37.3968,37.3968,70118.0
2016-03-15 14:50:00,55.23,55.24,55.18,55.19,69805.0,37.3968,37.4036,37.363,37.3697,69805.0
2016-03-15 14:55:00,55.18,55.23,55.12,55.22,107463.0,37.363,37.3968,37.3223,37.39,107463.0
2016-03-15 15:00:00,55.22,55.26,55.15,55.18,67534.0,37.39,37.4171,37.3426,37.363,67534.0
2016-03-15 15:05:00,55.18,55.33,55.17,55.3,75787.0,37.363,37.4645,37.3562,37.4442,75787.0
2016-03-15 15:10:00,55.3,55.33,55.24,55.32,56001.0,37.4442,37.4645,37.4036,37.4578,56001.0
2016-03-15 15:15:00,55.33,55.5,55.32,55.5,49848.0,37.4645,37.5796,37.4578,37.5796,49848.0
2016-03-15 15:20:00,55.5,55.54,55.43,55.47,80280.0,37.5796,37.6067,37.5322,37.5593,80280.0
2016-03-15 15:25:00,55.48,55.52,55.44,55.47,60412.0,37.5661,37.5932,37.539,37.5593,60412.0
2016-03-15 15:30:00,55.47,55.51,55.43,55.49,88811.0,37.5593,37.5864,37.5322,37.5729,88811.0
2016-03-15 15:35:00,55.49,55.51,55.43,55.48,70724.0,37.5729,37.5864,37.5322,37.5661,70724.0
2016-03-15 15:40:00,55.49,55.53,55.46,55.51,86784.0,37.5729,37.6,37.5526,37.5864,86784.0
2016-03-15 15:45:00,55.5,55.6,55.49,55.51,129603.0,37.5796,37.6473,37.5729,37.5864,129603.0
2016-03-15 15:50:00,55.51,55.62,55.5,55.62,150667.0,37.5864,37.6609,37.5796,37.6609,150667.0
2016-03-15 15:55:00,55.62,55.63,55.56,55.61,283402.0,37.6609,37.6677,37.6203,37.6541,283402.0
2016-03-16 09:30:00,55.58,55.6,55.25,55.27,125501.0,37.6338,37.6473,37.4104,37.4239,125501.0
2016-03-16 09:35:00,55.3,55.46,55.26,55.44,56936.0,37.4442,37.5526,37.4171,37.539,56936.0
2016-03-16 09:40:00,55.44,55.46,55.26,55.28,51056.0,37.539,37.5526,37.4171,37.4307,51056.0
2016-03-16 09:45:00,55.29,55.51,55.27,55.45,79062.0,37.4374,37.5864,37.4239,37.5458,79062.0
2016-03-16 09:50:00,55.45,55.76,55.41,55.73,84513.0,37.5458,37.7557,37.5187,37.7354,84513.0
2016-03-16 09:55:00,55.74,55.8,55.64,55.7,62686.0,37.7421,37.7828,37.6744,37.7151,62686.0
2016-03-16 10:00:00,55.71,55.91,55.7,55.91,27976.0,37.7218,37.8573,37.7151,37.8573,27976.0
2016-03-16 10:05:00,55.94,56.08,55.9,56.02,102559.0,37.8776,37.9724,37.8505,37.9317,102559.0
2016-03-16 10:10:00,56.03,56.16,55.99,56.16,131694.0,37.9385,38.0265,37.9114,38.0265,131694.0
2016-03-16 10:15:00,56.14,56.2,55.94,55.99,101593.0,38.013,38.0536,37.8776,37.9114,101593.0
2016-03-16 10:20:00,55.99,56.03,55.78,55.91,28030.0,37.9114,37.9385,37.7692,37.8573,28030.0
2016-03-16 10:25:00,55.9,55.9,55.74,55.78,23546.0,37.8505,37.8505,37.7421,37.7692,23546.0
2016-03-16 10:30:00,55.78,55.85,55.71,55.77,24902.0,37.7692,37.8166,37.7218,37.7625,24902.0
2016-03-16 10:35:00,55.78,56.08,55.78,56.05,121598.0,37.7692,37.9724,37.7692,37.952,121598.0
2016-03-16 10:40:00,56.05,56.16,56.03,56.11,38625.0,37.952,38.0265,37.9385,37.9927,38625.0
2016-03-16 10:45:00,56.12,56.14,55.97,55.99,114076.0,37.9994,38.013,37.8979,37.9114,114076.0
2016-03-16 10:50:00,56.0,56.13,55.97,56.12,68886.0,37.9182,38.0062,37.8979,37.9994,68886.0
2016-03-16 10:55:00,56.12,56.18,56.08,56.16,41372.0,37.9994,38.0401,37.9724,38.0265,41372.0
2016-03-16 11:00:00,56.15,56.22,56.14,56.16,75226.0,38.0198,38.0672,38.013,38.0265,75226.0
2016-03-16 11:05:00,56.15,56.18,56.15,56.15,69119.0,38.0198,38.0401,38.0198,38.0198,69119.0
2016-03-16 11:10:00,56.15,56.19,56.14,56.15,83070.0,38.0198,38.0468,38.013,38.0198,83070.0
2016-03-16 11:15:00,56.15,56.19,56.13,56.16,67376.0,38.0198,38.0468,38.0062,38.0265,67376.0
2016-03-16 11:20:00,56.15,56.18,56.11,56.12,64132.0,38.0198,38.0401,37.9927,37.9994,64132.0
2016-03-16 11:25:00,56.11,56.13,56.03,56.03,30022.0,37.9927,38.0062,37.9385,37.9385,30022.0
2016-03-16 11:30:00,56.02,56.09,56.02,56.05,41391.0,37.9317,37.9791,37.9317,37.952,41391.0
2016-03-16 11:35:00,56.05,56.1,56.02,56.06,76684.0,37.952,37.9859,37.9317,37.9588,76684.0
2016-03-16 11:40:00,56.07,56.12,56.05,56.08,93902.0,37.9656,37.9994,37.952,37.9724,93902.0
2016-03-16 11:45:00,56.09,56.15,56.05,56.06,39505.0,37.9791,38.0198,37.952,37.9588,39505.0
2016-03-16 11:50:00,56.05,56.09,56.03,56.05,72907.0,37.952,37.9791,37.9385,37.952,72907.0
2016-03-16 11:55:00,56.05,56.12,56.04,56.05,34659.0,37.952,37.9994,37.9453,37.952,34659.0
2016-03-16 12:00:00,56.06,56.15,56.06,56.1,36279.0,37.9588,38.0198,37.9588,37.9859,36279.0
2016-03-16 12:05:00,56.1,56.19,56.07,56.12,28280.0,37.9859,38.0468,37.9656,37.9994,28280.0
2016-03-16 12:10:00,56.12,56.2,56.11,56.18,24568.0,37.9994,38.0536,37.9927,38.0401,24568.0
2016-03-16 12:15:00,56.2,56.25,56.16,56.18,40440.0,38.0536,38.0875,38.0265,38.0401,40440.0
2016-03-16 12:20:00,56.18,56.22,56.16,56.21,30758.0,38.0401,38.0672,38.0265,38.0604,30758.0
2016-03-16 12:25:00,56.22,56.24,56.19,56.22,42097.0,38.0672,38.0807,38.0468,38.0672,42097.0
2016-03-16 12:30:00,56.21,56.29,56.21,56.28,47216.0,38.0604,38.1146,38.0604,38.1078,47216.0
2016-03-16 12:35:00,56.29,56.29,56.18,56.18,24173.0,38.1146,38.1146,38.0401,38.0401,24173.0
2016-03-16 12:40:00,56.18,56.2,56.15,56.16,40060.0,38.0401,38.0536,38.0198,38.0265,40060.0
2016-03-16 12:45:00,56.16,56.18,56.1,56.13,36498.0,38.0265,38.0401,37.9859,38.0062,36498.0
2016-03-16 12:50:00,56.13,56.14,56.06,56.08,44625.0,38.0062,38.013,37.9588,37.9724,44625.0
2016-03-16 12:55:00,56.07,56.1,56.02,56.04,40277.0,37.9656,37.9859,37.9317,37.9453,40277.0
2016-03-16 13:00:00,56.03,56.14,55.97,56.11,49187.0,37.9385,38.013,37.8979,37.9927,49187.0
2016-03-16 13:05:00,56.1,56.17,56.08,56.13,64261.0,37.9859,38.0333,37.9724,38.0062,64261.0
2016-03-16 13:10:00,56.13,56.17,56.09,56.11,43547.0,38.0062,38.0333,37.9791,37.9927,43547.0
2016-03-16 13:15:00,56.11,56.18,56.06,56.16,61628.0,37.9927,38.0401,37.9588,38.0265,61628.0
2016-03-16 13:20:00,56.16,56.16,56.05,56.11,181539.0,38.0265,38.0265,37.952,37.9927,181539.0
2016-03-16 13:25:00,56.1,56.1,55.97,55.98,50051.0,37.9859,37.9859,37.8979,37.9047,50051.0
2016-03-16 13:30:00,55.97,55.98,55.88,55.97,34372.0,37.8979,37.9047,37.8369,37.8979,34372.0
2016-03-16 13:35:00,55.97,56.0,55.92,55.95,51911.0,37.8979,37.9182,37.864,37.8843,51911.0
2016-03-16 13:40:00,55.95,56.02,55.92,55.92,34164.0,37.8843,37.9317,37.864,37.864,34164.0
2016-03-16 13:45:00,55.92,55.92,55.65,55.73,68169.0,37.864,37.864,37.6812,37.7354,68169.0
2016-03-16 13:50:00,55.73,55.76,55.61,55.62,27404.0,37.7354,37.7557,37.6541,37.6609,27404.0
2016-03-16 13:55:00,55.63,55.82,55.6,55.75,30285.0,37.6677,37.7963,37.6473,37.7489,30285.0
2016-03-16 14:00:00,55.75,56.24,55.59,56.16,79115.0,37.7489,38.0807,37.6406,38.0265,79115.0
2016-03-16 14:05:00,56.18,56.19,55.73,55.96,104064.0,38.0401,38.0468,37.7354,37.8911,104064.0
2016-03-16 14:10:00,55.91,56.04,55.77,55.81,41512.0,37.8573,37.9453,37.7625,37.7895,41512.0
2016-03-16 14:15:00,55.81,55.98,55.8,55.97,50722.0,37.7895,37.9047,37.7828,37.8979,50722.0
2016-03-16 14:20:00,55.96,56.19,55.91,56.13,64613.0,37.8911,38.0468,37.8573,38.0062,64613.0
2016-03-16 14:25:00,56.14,56.37,56.09,56.21,89543.0,38.013,38.1687,37.9791,38.0604,89543.0
2016-03-16 14:30:00,56.2,56.31,56.17,56.23,50295.0,38.0536,38.1281,38.0333,38.0739,50295.0
2016-03-16 14:35:00,56.21,56.34,56.15,56.34,57016.0,38.0604,38.1484,38.0198,38.1484,57016.0
2016-03-16 14:40:00,56.33,56.54,56.3,56.48,82858.0,38.1416,38.2838,38.1213,38.2432,82858.0
2016-03-16 14:45:00,56.5,56.52,56.35,56.38,57633.0,38.2567,38.2703,38.1552,38.1755,57633.0
2016-03-16 14:50:00,56.39,56.43,56.24,56.35,199595.0,38.1823,38.2094,38.0807,38.1552,199595.0
2016-03-16 14:55:00,56.35,56.35,56.16,56.17,64291.0,38.1552,38.1552,38.0265,38.0333,64291.0
2016-03-16 15:00:00,56.18,56.37,56.16,56.33,61551.0,38.0401,38.1687,38.0265,38.1416,61551.0
2016-03-16 15:05:00,56.32,56.46,56.27,56.43,55178.0,38.1349,38.2297,38.101,38.2094,55178.0
2016-03-16 15:10:00,56.43,56.53,56.29,56.52,145740.0,38.2094,38.2771,38.1146,38.2703,145740.0
2016-03-16 15:15:00,56.52,56.53,56.4,56.43,91605.0,38.2703,38.2771,38.189,38.2094,91605.0
2016-03-16 15:20:00,56.42,56.44,56.33,56.39,118124.0,38.2026,38.2161,38.1416,38.1823,118124.0
2016-03-16 15:25:00,56.38,56.48,56.35,56.46,67058.0,38.1755,38.2432,38.1552,38.2297,67058.0
2016-03-16 15:30:00,56.46,56.46,56.37,56.42,66897.0,38.2297,38.2297,38.1687,38.2026,66897.0
2016-03-16 15:35:00,56.42,56.52,56.4,56.49,97611.0,38.2026,38.2703,38.189,38.25,97611.0
2016-03-16 15:40:00,56.5,56.53,56.32,56.33,103689.0,38.2567,38.2771,38.1349,38.1416,103689.0
2016-03-16 15:45:00,56.34,56.47,56.33,56.44,76539.0,38.1484,38.2364,38.1416,38.2161,76539.0
2016-03-16 15:50:00,56.44,56.45,56.3,56.32,95972.0,38.2161,38.2229,38.1213,38.1349,95972.0
2016-03-16 15:55:00,56.32,56.34,56.22,56.31,227485.0,38.1349,38.1484,38.0672,38.1281,227485.0
2016-03-17 09:30:00,56.46,56.46,56.03,56.05,94902.0,38.2297,38.2297,37.9385,37.952,94902.0
2016-03-17 09:35:00,56.03,56.13,55.72,55.75,84035.0,37.9385,38.0062,37.7286,37.7489,84035.0
2016-03-17 09:40:00,55.76,55.8,55.47,55.49,138394.0,37.7557,37.7828,37.5593,37.5729,138394.0
2016-03-17 09:45:00,55.48,55.69,55.46,55.52,37107.0,37.5661,37.7083,37.5526,37.5932,37107.0
2016-03-17 09:50:00,55.51,55.64,55.47,55.54,53624.0,37.5864,37.6744,37.5593,37.6067,53624.0
2016-03-17 09:55:00,55.54,55.61,55.48,55.5,52677.0,37.6067,37.6541,37.5661,37.5796,52677.0
2016-03-17 10:00:00,55.51,55.52,55.37,55.46,75591.0,37.5864,37.5932,37.4916,37.5526,75591.0
2016-03-17 10:05:00,55.45,55.46,55.33,55.42,77011.0,37.5458,37.5526,37.4645,37.5255,77011.0
2016-03-17 10:10:00,55.41,55.44,55.21,55.25,197953.0,37.5187,37.539,37.3833,37.4104,197953.0
2016-03-17 10:15:00,55.24,55.27,55.01,55.08,81572.0,37.4036,37.4239,37.2479,37.2953,81572.0
2016-03-17 10:20:00,55.08,55.09,54.61,54.61,240047.0,37.2953,37.302,36.977,36.977,240047.0
2016-03-17 10:25:00,54.62,54.65,54.51,54.58,234423.0,36.9838,37.0041,36.9093,36.9567,234423.0
2016-03-17 10:30:00,54.58,54.81,54.41,54.78,208951.0,36.9567,37.1124,36.8416,37.0921,208951.0
2016-03-17 10:35:00,54.78,54.8,54.67,54.72,86213.0,37.0921,37.1057,37.0176,37.0515,86213.0
2016-03-17 10:40:00,54.72,54.85,54.69,54.78,116905.0,37.0515,37.1395,37.0312,37.0921,116905.0
2016-03-17 10:45:00,54.78,54.83,54.75,54.81,51098.0,37.0921,37.126,37.0718,37.1124,51098.0
2016-03-17 10:50:00,54.8,54.94,54.78,54.86,56540.0,37.1057,37.2005,37.0921,37.1463,56540.0
2016-03-17 10:55:00,54.86,55.04,54.84,55.02,50082.0,37.1463,37.2682,37.1327,37.2546,50082.0
2016-03-17 11:00:00,55.02,55.02,54.8,54.8,63827.0,37.2546,37.2546,37.1057,37.1057,63827.0
2016-03-17 11:05:00,54.8,54.91,54.8,54.83,46250.0,37.1057,37.1801,37.1057,37.126,46250.0
2016-03-17 11:10:00,54.83,54.92,54.8,54.89,51850.0,37.126,37.1869,37.1057,37.1666,51850.0
2016-03-17 11:15:00,54.89,54.99,54.82,54.86,50466.0,37.1666,37.2343,37.1192,37.1463,50466.0
2016-03-17 11:20:00,54.85,54.89,54.81,54.85,64115.0,37.1395,37.1666,37.1124,37.1395,64115.0
2016-03-17 11:25:00,54.84,54.93,54.8,54.87,58682.0,37.1327,37.1937,37.1057,37.1531,58682.0
2016-03-17 11:30:00,54.87,54.88,54.7,54.71,80655.0,37.1531,37.1598,37.0379,37.0447,80655.0
2016-03-17 11:35:00,54.7,54.72,54.62,54.64,87312.0,37.0379,37.0515,36.9838,36.9973,87312.0
2016-03-17 11:40:00,54.64,54.7,54.57,54.69,93176.0,36.9973,37.0379,36.9499,37.0312,93176.0
2016-03-17 11:45:00,54.68,54.73,54.65,54.71,86729.0,37.0244,37.0583,37.0041,37.0447,86729.0
2016-03-17 11:50:00,54.7,54.77,54.68,54.76,74298.0,37.0379,37.0853,37.0244,37.0786,74298.0
2016-03-17 11:55:00,54.76,54.81,54.74,54.77,40302.0,37.0786,37.1124,37.065,37.0853,40302.0
2016-03-17 12:00:00,54.78,54.81,54.74,54.76,61107.0,37.0921,37.1124,37.065,37.0786,61107.0
2016-03-17 12:05:00,54.75,54.76,54.69,54.74,51686.0,37.0718,37.0786,37.0312,37.065,51686.0
2016-03-17 12:10:00,54.73,54.83,54.69,54.7,34417.0,37.0583,37.126,37.0312,37.0379,34417.0
2016-03-17 12:15:00,54.69,54.74,54.66,54.7,34655.0,37.0312,37.065,37.0109,37.0379,34655.0
2016-03-17 12:20:00,54.71,54.8,54.67,54.76,50835.0,37.0447,37.1057,37.0176,37.0786,50835.0
2016-03-17 12:25:00,54.75,54.8,54.7,54.78,89714.0,37.0718,37.1057,37.0379,37.0921,89714.0
2016-03-17 12:30:00,54.78,54.97,54.78,54.91,61923.0,37.0921,37.2208,37.0921,37.1801,61923.0
2016-03-17 12:35:00,54.91,55.02,54.89,55.01,117269.0,37.1801,37.2546,37.1666,37.2479,117269.0
2016-03-17 12:40:00,55.01,55.02,54.96,54.98,62752.0,37.2479,37.2546,37.214,37.2275,62752.0
2016-03-17 12:45:00,54.99,55.0,54.91,54.93,52302.0,37.2343,37.2411,37.1801,37.1937,52302.0
2016-03-17 12:50:00,54.93,54.93,54.8,54.83,36397.0,37.1937,37.1937,37.1057,37.126,36397.0
2016-03-17 12:55:00,54.82,54.89,54.8,54.8,99585.0,37.1192,37.1666,37.1057,37.1057,99585.0
2016-03-17 13:00:00,54.8,54.9,54.79,54.89,52211.0,37.1057,37.1734,37.0989,37.1666,52211.0
2016-03-17 13:05:00,54.89,54.9,54.81,54.88,25031.0,37.1666,37.1734,37.1124,37.1598,25031.0
2016-03-17 13:10:00,54.89,54.9,54.82,54.83,53682.0,37.1666,37.1734,37.1192,37.126,53682.0
2016-03-17 13:15:00,54.84,54.88,54.81,54.83,32551.0,37.1327,37.1598,37.1124,37.126,32551.0
2016-03-17 13:20:00,54.82,54.86,54.82,54.83,24398.0,37.1192,37.1463,37.1192,37.126,24398.0
2016-03-17 13:25:00,54.84,55.02,54.84,54.99,40296.0,37.1327,37.2546,37.1327,37.2343,40296.0
2016-03-17 13:30:00,54.98,54.99,54.93,54.97,48121.0,37.2275,37.2343,37.1937,37.2208,48121.0
2016-03-17 13:35:00,54.97,55.01,54.93,54.98,76630.0,37.2208,37.2479,37.1937,37.2275,76630.0
2016-03-17 13:40:00,54.99,55.01,54.93,55.01,44861.0,37.2343,37.2479,37.1937,37.2479,44861.0
2016-03-17 13:45:00,55.01,55.05,54.97,55.01,71073.0,37.2479,37.2749,37.2208,37.2479,71073.0
2016-03-17 13:50:00,55.02,55.06,55.0,55.01,35860.0,37.2546,37.2817,37.2411,37.2479,35860.0
2016-03-17 13:55:00,55.02,55.09,55.01,55.07,35119.0,37.2546,37.302,37.2479,37.2885,35119.0
2016-03-17 14:00:00,55.06,55.11,55.05,55.1,66331.0,37.2817,37.3156,37.2749,37.3088,66331.0
2016-03-17 14:05:00,55.1,55.15,55.06,55.15,64911.0,37.3088,37.3426,37.2817,37.3426,64911.0
2016-03-17 14:10:00,55.15,55.31,55.14,55.3,71011.0,37.3426,37.451,37.3359,37.4442,71011.0
2016-03-17 14:15:00,55.3,55.39,55.28,55.35,79505.0,37.4442,37.5052,37.4307,37.4781,79505.0
2016-03-17 14:20:00,55.36,55.39,55.28,55.33,55381.0,37.4848,37.5052,37.4307,37.4645,55381.0
2016-03-17 14:25:00,55.34,55.34,55.21,55.23,44942.0,37.4713,37.4713,37.3833,37.3968,44942.0
2016-03-17 14:30:00,55.22,55.34,55.17,55.34,58162.0,37.39,37.4713,37.3562,37.4713,58162.0
2016-03-17 14:35:00,55.35,55.37,55.24,55.27,47259.0,37.4781,37.4916,37.4036,37.4239,47259.0
2016-03-17 14:40:00,55.27,55.34,55.25,55.27,47087.0,37.4239,37.4713,37.4104,37.4239,47087.0
2016-03-17 14:45:00,55.27,55.31,55.23,55.27,48125.0,37.4239,37.451,37.3968,37.4239,48125.0
2016-03-17 14:50:00,55.28,55.32,55.26,55.29,54569.0,37.4307,37.4578,37.4171,37.4374,54569.0
2016-03-17 14:55:00,55.29,55.3,55.17,55.19,68961.0,37.4374,37.4442,37.3562,37.3697,68961.0
2016-03-17 15:00:00,55.18,55.34,55.17,55.33,77370.0,37.363,37.4713,37.3562,37.4645,77370.0
2016-03-17 15:05:00,55.33,55.35,55.25,55.27,46158.0,37.4645,37.4781,37.4104,37.4239,46158.0
2016-03-17 15:10:00,55.27,55.31,55.25,55.27,112540.0,37.4239,37.451,37.4104,37.4239,112540.0
2016-03-17 15:15:00,55.27,55.33,55.24,55.3,103873.0,37.4239,37.4645,37.4036,37.4442,103873.0
2016-03-17 15:20:00,55.29,55.36,55.28,55.32,67904.0,37.4374,37.4848,37.4307,37.4578,67904.0
2016-03-17 15:25:00,55.31,55.35,55.28,55.34,63909.0,37.451,37.4781,37.4307,37.4713,63909.0
2016-03-17 15:30:00,55.34,55.42,55.28,55.39,217604.0,37.4713,37.5255,37.4307,37.5052,217604.0
2016-03-17 15:35:00,55.4,55.48,55.37,55.48,78806.0,37.5119,37.5661,37.4916,37.5661,78806.0
2016-03-17 15:40:00,55.47,55.48,55.39,55.4,84604.0,37.5593,37.5661,37.5052,37.5119,84604.0
2016-03-17 15:45:00,55.4,55.43,55.29,55.41,266418.0,37.5119,37.5322,37.4374,37.5187,266418.0
2016-03-17 15:50:00,55.4,55.43,55.37,55.41,203367.0,37.5119,37.5322,37.4916,37.5187,203367.0
2016-03-17 15:55:00,55.41,55.46,55.34,55.34,351995.0,37.5187,37.5526,37.4713,37.4713,351995.0
2016-03-18 09:30:00,55.59,55.6,55.33,55.35,1282641.0,37.6406,37.6473,37.4645,37.4781,1282641.0
2016-03-18 09:35:00,55.34,55.49,55.3,55.4,99412.0,37.4713,37.5729,37.4442,37.5119,99412.0
2016-03-18 09:40:00,55.41,55.52,55.26,55.28,110037.0,37.5187,37.5932,37.4171,37.4307,110037.0
2016-03-18 09:45:00,55.27,55.38,55.2,55.23,63759.0,37.4239,37.4984,37.3765,37.3968,63759.0
2016-03-18 09:50:00,55.24,55.35,55.08,55.08,76204.0,37.4036,37.4781,37.2953,37.2953,76204.0
2016-03-18 09:55:00,55.08,55.16,54.91,55.12,98732.0,37.2953,37.3494,37.1801,37.3223,98732.0
2016-03-18 10:00:00,55.12,55.12,54.86,54.88,104230.0,37.3223,37.3223,37.1463,37.1598,104230.0
2016-03-18 10:05:00,54.87,54.99,54.8,54.93,83368.0,37.1531,37.2343,37.1057,37.1937,83368.0
2016-03-18 10:10:00,54.94,55.09,54.94,55.03,91430.0,37.2005,37.302,37.2005,37.2614,91430.0
2016-03-18 10:15:00,55.04,55.07,54.93,54.94,94660.0,37.2682,37.2885,37.1937,37.2005,94660.0
2016-03-18 10:20:00,54.94,55.05,54.92,55.02,51582.0,37.2005,37.2749,37.1869,37.2546,51582.0
2016-03-18 10:25:00,55.02,55.09,54.93,54.93,54492.0,37.2546,37.302,37.1937,37.1937,54492.0
2016-03-18 10:30:00,54.94,55.07,54.93,55.02,80445.0,37.2005,37.2885,37.1937,37.2546,80445.0
2016-03-18 10:35:00,55.02,55.04,54.91,54.95,53304.0,37.2546,37.2682,37.1801,37.2072,53304.0
2016-03-18 10:40:00,54.95,55.01,54.89,55.01,41556.0,37.2072,37.2479,37.1666,37.2479,41556.0
2016-03-18 10:45:00,55.01,55.16,55.01,55.1,33385.0,37.2479,37.3494,37.2479,37.3088,33385.0
2016-03-18 10:50:00,55.1,55.33,55.08,55.32,33750.0,37.3088,37.4645,37.2953,37.4578,33750.0
2016-03-18 10:55:00,55.34,55.37,55.28,55.31,62986.0,37.4713,37.4916,37.4307,37.451,62986.0
2016-03-18 11:00:00,55.31,55.44,55.23,55.44,52567.0,37.451,37.539,37.3968,37.539,52567.0
2016-03-18 11:05:00,55.45,55.52,55.42,55.52,53011.0,37.5458,37.5932,37.5255,37.5932,53011.0
2016-03-18 11:10:00,55.52,55.61,55.45,55.45,74660.0,37.5932,37.6541,37.5458,37.5458,74660.0
2016-03-18 11:15:00,55.46,55.71,55.45,55.7,46077.0,37.5526,37.7218,37.5458,37.7151,46077.0
2016-03-18 11:20:00,55.7,55.76,55.66,55.74,45680.0,37.7151,37.7557,37.688,37.7421,45680.0
2016-03-18 11:25:00,55.74,55.75,55.61,55.69,27677.0,37.7421,37.7489,37.6541,37.7083,27677.0
2016-03-18 11:30:00,55.68,55.75,55.61,55.72,37288.0,37.7015,37.7489,37.6541,37.7286,37288.0
2016-03-18 11:35:00,55.72,55.8,55.58,55.59,51263.0,37.7286,37.7828,37.6338,37.6406,51263.0
2016-03-18 11:40:00,55.6,55.69,55.58,55.68,24079.0,37.6473,37.7083,37.6338,37.7015,24079.0
2016-03-18 11:45:00,55.68,55.86,55.66,55.86,37389.0,37.7015,37.8234,37.688,37.8234,37389.0
2016-03-18 11:50:00,55.86,56.0,55.86,55.98,123552.0,37.8234,37.9182,37.8234,37.9047,123552.0
2016-03-18 11:55:00,55.99,56.15,55.98,56.06,57713.0,37.9114,38.0198,37.9047,37.9588,57713.0
2016-03-18 12:00:00,56.07,56.17,56.04,56.14,60798.0,37.9656,38.0333,37.9453,38.013,60798.0
2016-03-18 12:05:00,56.15,56.17,56.07,56.11,50852.0,38.0198,38.0333,37.9656,37.9927,50852.0
2016-03-18 12:10:00,56.1,56.21,56.08,56.15,76833.0,37.9859,38.0604,37.9724,38.0198,76833.0
2016-03-18 12:15:00,56.17,56.26,56.13,56.24,27159.0,38.0333,38.0942,38.0062,38.0807,27159.0
2016-03-18 12:20:00,56.24,56.32,56.23,56.32,43485.0,38.0807,38.1349,38.0739,38.1349,43485.0
2016-03-18 12:25:00,56.32,56.32,56.2,56.28,44169.0,38.1349,38.1349,38.0536,38.1078,44169.0
2016-03-18 12:30:00,56.27,56.29,56.17,56.18,34296.0,38.101,38.1146,38.0333,38.0401,34296.0
2016-03-18 12:35:00,56.18,56.33,56.17,56.31,40296.0,38.0401,38.1416,38.0333,38.1281,40296.0
2016-03-18 12:40:00,56.31,56.31,56.25,56.26,25690.0,38.1281,38.1281,38.0875,38.0942,25690.0
2016-03-18 12:45:00,56.25,56.32,56.23,56.32,48449.0,38.0875,38.1349,38.0739,38.1349,48449.0
2016-03-18 12:50:00,56.32,56.35,56.3,56.33,19909.0,38.1349,38.1552,38.1213,38.1416,19909.0
2016-03-18 12:55:00,56.32,56.44,56.31,56.43,51745.0,38.1349,38.2161,38.1281,38.2094,51745.0
2016-03-18 13:00:00,56.44,56.48,56.34,56.43,74322.0,38.2161,38.2432,38.1484,38.2094,74322.0
2016-03-18 13:05:00,56.42,56.46,56.35,56.43,48547.0,38.2026,38.2297,38.1552,38.2094,48547.0
2016-03-18 13:10:00,56.42,56.49,56.32,56.32,35087.0,38.2026,38.25,38.1349,38.1349,35087.0
2016-03-18 13:15:00,56.32,56.36,56.2,56.25,48039.0,38.1349,38.162,38.0536,38.0875,48039.0
2016-03-18 13:20:00,56.25,56.34,56.24,56.32,48600.0,38.0875,38.1484,38.0807,38.1349,48600.0
2016-03-18 13:25:00,56.32,56.33,56.16,56.23,24233.0,38.1349,38.1416,38.0265,38.0739,24233.0
2016-03-18 13:30:00,56.24,56.29,56.13,56.19,40779.0,38.0807,38.1146,38.0062,38.0468,40779.0
2016-03-18 13:35:00,56.19,56.2,56.12,56.14,28697.0,38.0468,38.0536,37.9994,38.013,28697.0
2016-03-18 13:40:00,56.14,56.3,56.13,56.25,22296.0,38.013,38.1213,38.0062,38.0875,22296.0
2016-03-18 13:45:00,56.25,56.33,56.23,56.3,27081.0,38.0875,38.1416,38.0739,38.1213,27081.0
2016-03-18 13:50:00,56.29,56.36,56.26,56.32,45993.0,38.1146,38.162,38.0942,38.1349,45993.0
2016-03-18 13:55:00,56.32,56.35,56.25,56.35,35208.0,38.1349,38.1552,38.0875,38.1552,35208.0
2016-03-18 14:00:00,56.36,56.41,56.33,56.36,41978.0,38.162,38.1958,38.1416,38.162,41978.0
2016-03-18 14:05:00,56.36,56.4,56.32,56.32,31178.0,38.162,38.189,38.1349,38.1349,31178.0
2016-03-18 14:10:00,56.32,56.38,56.31,56.33,33736.0,38.1349,38.1755,38.1281,38.1416,33736.0
2016-03-18 14:15:00,56.33,56.33,56.24,56.29,44624.0,38.1416,38.1416,38.0807,38.1146,44624.0
2016-03-18 14:20:00,56.3,56.45,56.29,56.42,60654.0,38.1213,38.2229,38.1146,38.2026,60654.0
2016-03-18 14:25:00,56.41,56.42,56.34,56.35,30724.0,38.1958,38.2026,38.1484,38.1552,30724.0
2016-03-18 14:30:00,56.35,56.48,56.34,56.48,40433.0,38.1552,38.2432,38.1484,38.2432,40433.0
2016-03-18 14:35:00,56.47,56.49,56.41,56.46,57351.0,38.2364,38.25,38.1958,38.2297,57351.0
2016-03-18 14:40:00,56.46,56.52,56.45,56.48,68481.0,38.2297,38.2703,38.2229,38.2432,68481.0
2016-03-18 14:45:00,56.47,56.53,56.42,56.43,34352.0,38.2364,38.2771,38.2026,38.2094,34352.0
2016-03-18 14:50:00,56.43,56.45,56.36,56.36,35564.0,38.2094,38.2229,38.162,38.162,35564.0
2016-03-18 14:55:00,56.37,56.37,56.23,56.23,29613.0,38.1687,38.1687,38.0739,38.0739,29613.0
2016-03-18 15:00:00,56.23,56.41,56.22,56.34,43412.0,38.0739,38.1958,38.0672,38.1484,43412.0
2016-03-18 15:05:00,56.36,56.43,56.32,56.4,75670.0,38.162,38.2094,38.1349,38.189,75670.0
2016-03-18 15:10:00,56.39,56.48,56.39,56.41,46196.0,38.1823,38.2432,38.1823,38.1958,46196.0
2016-03-18 15:15:00,56.41,56.44,56.32,56.33,63793.0,38.1958,38.2161,38.1349,38.1416,63793.0
2016-03-18 15:20:00,56.32,56.37,56.3,56.34,51162.0,38.1349,38.1687,38.1213,38.1484,51162.0
2016-03-18 15:25:00,56.34,56.38,56.29,56.3,54446.0,38.1484,38.1755,38.1146,38.1213,54446.0
2016-03-18 15:30:00,56.31,56.33,56.27,56.29,52424.0,38.1281,38.1416,38.101,38.1146,52424.0
2016-03-18 15:35:00,56.29,56.4,56.28,56.38,81334.0,38.1146,38.189,38.1078,38.1755,81334.0
2016-03-18 15:40:00,56.39,56.45,56.36,56.43,94365.0,38.1823,38.2229,38.162,38.2094,94365.0
2016-03-18 15:45:00,56.43,56.6,56.35,56.43,236146.0,38.2094,38.3245,38.1552,38.2094,236146.0
2016-03-18 15:50:00,56.42,56.49,56.39,56.42,157272.0,38.2026,38.25,38.1823,38.2026,157272.0
2016-03-18 15:55:00,56.42,56.56,56.32,56.49,632069.0,38.2026,38.2974,38.1349,38.25,632069.0
2016-03-21 09:30:00,56.52,56.56,56.42,56.48,133540.0,38.2703,38.2974,38.2026,38.2432,133540.0
2016-03-21 09:35:00,56.47,56.54,56.37,56.41,92405.0,38.2364,38.2838,38.1687,38.1958,92405.0
2016-03-21 09:40:00,56.41,56.65,56.36,56.65,76612.0,38.1958,38.3583,38.162,38.3583,76612.0
2016-03-21 09:45:00,56.66,56.69,56.48,56.62,62529.0,38.3651,38.3854,38.2432,38.338,62529.0
2016-03-21 09:50:00,56.61,56.72,56.56,56.65,65651.0,38.3312,38.4057,38.2974,38.3583,65651.0
2016-03-21 09:55:00,56.65,56.78,56.64,56.65,59822.0,38.3583,38.4463,38.3515,38.3583,59822.0
2016-03-21 10:00:00,56.64,56.71,56.45,56.45,56525.0,38.3515,38.3989,38.2229,38.2229,56525.0
2016-03-21 10:05:00,56.46,56.47,56.25,56.25,47825.0,38.2297,38.2364,38.0875,38.0875,47825.0
2016-03-21 10:10:00,56.26,56.27,56.14,56.16,63582.0,38.0942,38.101,38.013,38.0265,63582.0
2016-03-21 10:15:00,56.16,56.34,56.16,56.32,34914.0,38.0265,38.1484,38.0265,38.1349,34914.0
2016-03-21 10:20:00,56.32,56.44,56.32,56.4,70793.0,38.1349,38.2161,38.1349,38.189,70793.0
2016-03-21 10:25:00,56.41,56.44,56.25,56.25,64901.0,38.1958,38.2161,38.0875,38.0875,64901.0
2016-03-21 10:30:00,56.25,56.36,56.13,56.32,68417.0,38.0875,38.162,38.0062,38.1349,68417.0
2016-03-21 10:35:00,56.33,56.38,56.21,56.26,62265.0,38.1416,38.1755,38.0604,38.0942,62265.0
2016-03-21 10:40:00,56.26,56.28,56.05,56.05,54649.0,38.0942,38.1078,37.952,37.952,54649.0
2016-03-21 10:45:00,56.05,56.23,55.95,56.2,62711.0,37.952,38.0739,37.8843,38.0536,62711.0
2016-03-21 10:50:00,56.22,56.32,56.16,56.16,54512.0,38.0672,38.1349,38.0265,38.0265,54512.0
2016-03-21 10:55:00,56.15,56.18,56.01,56.02,61994.0,38.0198,38.0401,37.925,37.9317,61994.0
2016-03-21 11:00:00,56.02,56.13,56.01,56.06,57706.0,37.9317,38.0062,37.925,37.9588,57706.0
2016-03-21 11:05:00,56.06,56.12,56.02,56.07,52265.0,37.9588,37.9994,37.9317,37.9656,52265.0
2016-03-21 11:10:00,56.08,56.11,55.94,55.98,61858.0,37.9724,37.9927,37.8776,37.9047,61858.0
2016-03-21 11:15:00,55.98,56.06,55.95,56.06,55451.0,37.9047,37.9588,37.8843,37.9588,55451.0
2016-03-21 11:20:00,56.06,56.22,56.06,56.15,71296.0,37.9588,38.0672,37.9588,38.0198,71296.0
2016-03-21 11:25:00,56.16,56.19,56.06,56.06,35948.0,38.0265,38.0468,37.9588,37.9588,35948.0
2016-03-21 11:30:00,56.07,56.21,56.06,56.1,134879.0,37.9656,38.0604,37.9588,37.9859,134879.0
2016-03-21 11:35:00,56.11,56.12,55.96,56.0,40512.0,37.9927,37.9994,37.8911,37.9182,40512.0
2016-03-21 11:40:00,56.01,56.01,55.81,55.84,63598.0,37.925,37.925,37.7895,37.8099,63598.0
2016-03-21 11:45:00,55.84,55.88,55.82,55.87,55175.0,37.8099,37.8369,37.7963,37.8302,55175.0
2016-03-21 11:50:00,55.88,55.96,55.85,55.92,36260.0,37.8369,37.8911,37.8166,37.864,36260.0
2016-03-21 11:55:00,55.92,55.97,55.89,55.95,39188.0,37.864,37.8979,37.8437,37.8843,39188.0
2016-03-21 12:00:00,55.94,55.99,55.85,55.93,42588.0,37.8776,37.9114,37.8166,37.8708,42588.0
2016-03-21 12:05:00,55.93,55.99,55.9,55.92,43168.0,37.8708,37.9114,37.8505,37.864,43168.0
2016-03-21 12:10:00,55.93,56.2,55.92,56.19,97692.0,37.8708,38.0536,37.864,38.0468,97692.0
2016-03-21 12:15:00,56.18,56.22,56.14,56.14,41209.0,38.0401,38.0672,38.013,38.013,41209.0
2016-03-21 12:20:00,56.15,56.16,56.04,56.05,41346.0,38.0198,38.0265,37.9453,37.952,41346.0
2016-03-21 12:25:00,56.04,56.05,55.87,55.97,67774.0,37.9453,37.952,37.8302,37.8979,67774.0
2016-03-21 12:30:00,55.97,55.99,55.86,55.86,33812.0,37.8979,37.9114,37.8234,37.8234,33812.0
2016-03-21 12:35:00,55.87,55.89,55.8,55.85,48480.0,37.8302,37.8437,37.7828,37.8166,48480.0
2016-03-21 12:40:00,55.85,55.85,55.73,55.78,47989.0,37.8166,37.8166,37.7354,37.7692,47989.0
2016-03-21 12:45:00,55.79,55.86,55.77,55.85,33191.0,37.776,37.8234,37.7625,37.8166,33191.0
2016-03-21 12:50:00,55.85,55.93,55.82,55.88,32014.0,37.8166,37.8708,37.7963,37.8369,32014.0
2016-03-21 12:55:00,55.9,55.98,55.86,55.98,36237.0,37.8505,37.9047,37.8234,37.9047,36237.0
2016-03-21 13:00:00,55.98,56.01,55.95,55.97,34019.0,37.9047,37.925,37.8843,37.8979,34019.0
2016-03-21 13:05:00,55.98,56.01,55.91,55.95,47292.0,37.9047,37.925,37.8573,37.8843,47292.0
2016-03-21 13:10:00,55.94,56.04,55.92,56.01,27122.0,37.8776,37.9453,37.864,37.925,27122.0
2016-03-21 13:15:00,56.01,56.05,55.99,56.0,58767.0,37.925,37.952,37.9114,37.9182,58767.0
2016-03-21 13:20:00,56.01,56.04,55.96,56.03,46754.0,37.925,37.9453,37.8911,37.9385,46754.0
2016-03-21 13:25:00,56.02,56.06,55.95,56.04,53555.0,37.9317,37.9588,37.8843,37.9453,53555.0
2016-03-21 13:30:00,56.04,56.07,56.0,56.02,42188.0,37.9453,37.9656,37.9182,37.9317,42188.0
2016-03-21 13:35:00,56.02,56.1,56.0,56.09,43225.0,37.9317,37.9859,37.9182,37.9791,43225.0
2016-03-21 13:40:00,56.09,56.19,56.07,56.14,77795.0,37.9791,38.0468,37.9656,38.013,77795.0
2016-03-21 13:45:00,56.15,56.16,56.05,56.09,54100.0,38.0198,38.0265,37.952,37.9791,54100.0
2016-03-21 13:50:00,56.08,56.1,55.98,56.0,45264.0,37.9724,37.9859,37.9047,37.9182,45264.0
2016-03-21 13:55:00,56.0,56.02,55.96,55.99,46769.0,37.9182,37.9317,37.8911,37.9114,46769.0
2016-03-21 14:00:00,56.0,56.02,55.91,55.93,38707.0,37.9182,37.9317,37.8573,37.8708,38707.0
2016-03-21 14:05:00,55.93,56.0,55.91,55.96,37164.0,37.8708,37.9182,37.8573,37.8911,37164.0
2016-03-21 14:10:00,55.95,56.05,55.95,56.0,33001.0,37.8843,37.952,37.8843,37.9182,33001.0
2016-03-21 14:15:00,56.0,56.12,56.0,56.07,27353.0,37.9182,37.9994,37.9182,37.9656,27353.0
2016-03-21 14:20:00,56.07,56.08,55.92,56.02,65272.0,37.9656,37.9724,37.864,37.9317,65272.0
2016-03-21 14:25:00,56.01,56.02,55.96,56.01,39881.0,37.925,37.9317,37.8911,37.925,39881.0
2016-03-21 14:30:00,56.0,56.02,55.95,55.95,53877.0,37.9182,37.9317,37.8843,37.8843,53877.0
2016-03-21 14:35:00,55.94,56.03,55.92,56.02,68643.0,37.8776,37.9385,37.864,37.9317,68643.0
2016-03-21 14:40:00,56.03,56.06,56.02,56.04,44029.0,37.9385,37.9588,37.9317,37.9453,44029.0
2016-03-21 14:45:00,56.04,56.04,55.93,55.93,42246.0,37.9453,37.9453,37.8708,37.8708,42246.0
2016-03-21 14:50:00,55.93,55.96,55.93,55.95,34330.0,37.8708,37.8911,37.8708,37.8843,34330.0
2016-03-21 14:55:00,55.96,56.02,55.95,56.0,33397.0,37.8911,37.9317,37.8843,37.9182,33397.0
2016-03-21 15:00:00,56.01,56.03,55.93,55.95,46174.0,37.925,37.9385,37.8708,37.8843,46174.0
2016-03-21 15:05:00,55.95,56.01,55.94,56.0,67843.0,37.8843,37.925,37.8776,37.9182,67843.0
2016-03-21 15:10:00,56.0,56.01,55.96,56.0,65923.0,37.9182,37.925,37.8911,37.9182,65923.0
2016-03-21 15:15:00,56.0,56.05,55.99,56.0,70424.0,37.9182,37.952,37.9114,37.9182,70424.0
2016-03-21 15:20:00,55.99,56.04,55.98,56.0,35046.0,37.9114,37.9453,37.9047,37.9182,35046.0
2016-03-21 15:25:00,55.99,56.04,55.97,55.98,48977.0,37.9114,37.9453,37.8979,37.9047,48977.0
2016-03-21 15:30:00,55.99,56.08,55.92,56.06,92001.0,37.9114,37.9724,37.864,37.9588,92001.0
2016-03-21 15:35:00,56.06,56.06,55.95,55.98,98849.0,37.9588,37.9588,37.8843,37.9047,98849.0
2016-03-21 15:40:00,55.99,56.01,55.95,55.99,92744.0,37.9114,37.925,37.8843,37.9114,92744.0
2016-03-21 15:45:00,55.99,56.02,55.97,55.99,92925.0,37.9114,37.9317,37.8979,37.9114,92925.0
2016-03-21 15:50:00,55.99,56.01,55.97,55.98,111858.0,37.9114,37.925,37.8979,37.9047,111858.0
2016-03-21 15:55:00,55.99,56.06,55.98,55.99,361400.0,37.9114,37.9588,37.9047,37.9114,361400.0
2016-03-22 09:30:00,55.75,56.0,55.75,55.84,137788.0,37.7489,37.9182,37.7489,37.8099,137788.0
2016-03-22 09:35:00,55.83,56.36,55.83,56.2,100731.0,37.8031,38.162,37.8031,38.0536,100731.0
2016-03-22 09:40:00,56.17,56.43,55.87,56.38,48919.0,38.0333,38.2094,37.8302,38.1755,48919.0
2016-03-22 09:45:00,56.37,56.41,56.14,56.18,174977.0,38.1687,38.1958,38.013,38.0401,174977.0
2016-03-22 09:50:00,56.17,56.39,56.1,56.37,31808.0,38.0333,38.1823,37.9859,38.1687,31808.0
2016-03-22 09:55:00,56.38,56.58,56.38,56.5,59619.0,38.1755,38.3109,38.1755,38.2567,59619.0
2016-03-22 10:00:00,56.5,56.56,56.32,56.33,80258.0,38.2567,38.2974,38.1349,38.1416,80258.0
2016-03-22 10:05:00,56.35,56.38,56.2,56.22,84048.0,38.1552,38.1755,38.0536,38.0672,84048.0
2016-03-22 10:10:00,56.23,56.62,56.22,56.57,113484.0,38.0739,38.338,38.0672,38.3041,113484.0
2016-03-22 10:15:00,56.56,56.6,56.26,56.28,58034.0,38.2974,38.3245,38.0942,38.1078,58034.0
2016-03-22 10:20:00,56.29,56.38,56.25,56.28,58724.0,38.1146,38.1755,38.0875,38.1078,58724.0
2016-03-22 10:25:00,56.29,56.35,56.25,56.3,59910.0,38.1146,38.1552,38.0875,38.1213,59910.0
2016-03-22 10:30:00,56.3,56.44,56.29,56.44,74461.0,38.1213,38.2161,38.1146,38.2161,74461.0
2016-03-22 10:35:00,56.43,56.48,56.41,56.47,70335.0,38.2094,38.2432,38.1958,38.2364,70335.0
2016-03-22 10:40:00,56.46,56.62,56.45,56.59,65530.0,38.2297,38.338,38.2229,38.3177,65530.0
2016-03-22 10:45:00,56.59,56.6,56.54,56.56,64498.0,38.3177,38.3245,38.2838,38.2974,64498.0
2016-03-22 10:50:00,56.56,56.61,56.55,56.6,33995.0,38.2974,38.3312,38.2906,38.3245,33995.0
2016-03-22 10:55:00,56.59,56.61,56.56,56.59,57998.0,38.3177,38.3312,38.2974,38.3177,57998.0
2016-03-22 11:00:00,56.59,56.82,56.57,56.75,77329.0,38.3177,38.4734,38.3041,38.426,77329.0
2016-03-22 11:05:00,56.75,56.78,56.67,56.72,69400.0,38.426,38.4463,38.3719,38.4057,69400.0
2016-03-22 11:10:00,56.72,56.73,56.68,56.72,64532.0,38.4057,38.4125,38.3786,38.4057,64532.0
2016-03-22 11:15:00,56.73,56.88,56.72,56.86,56612.0,38.4125,38.5141,38.4057,38.5005,56612.0
2016-03-22 11:20:00,56.87,56.96,56.84,56.93,69119.0,38.5073,38.5682,38.487,38.5479,69119.0
2016-03-22 11:25:00,56.93,56.94,56.83,56.85,61802.0,38.5479,38.5547,38.4802,38.4937,61802.0
2016-03-22 11:30:00,56.85,56.87,56.76,56.82,76592.0,38.4937,38.5073,38.4328,38.4734,76592.0
2016-03-22 11:35:00,56.82,56.86,56.78,56.79,56360.0,38.4734,38.5005,38.4463,38.4531,56360.0
2016-03-22 11:40:00,56.79,56.82,56.78,56.8,49158.0,38.4531,38.4734,38.4463,38.4599,49158.0
2016-03-22 11:45:00,56.8,56.81,56.77,56.79,64738.0,38.4599,38.4667,38.4396,38.4531,64738.0
2016-03-22 11:50:00,56.8,56.86,56.7,56.7,44494.0,38.4599,38.5005,38.3922,38.3922,44494.0
2016-03-22 11:55:00,56.7,56.71,56.63,56.69,73332.0,38.3922,38.3989,38.3448,38.3854,73332.0
2016-03-22 12:00:00,56.7,56.77,56.7,56.73,36708.0,38.3922,38.4396,38.3922,38.4125,36708.0
2016-03-22 12:05:00,56.73,56.87,56.72,56.83,24528.0,38.4125,38.5073,38.4057,38.4802,24528.0
2016-03-22 12:10:00,56.83,56.86,56.82,56.83,23237.0,38.4802,38.5005,38.4734,38.4802,23237.0
2016-03-22 12:15:00,56.84,56.89,56.83,56.86,42773.0,38.487,38.5208,38.4802,38.5005,42773.0
2016-03-22 12:20:00,56.87,56.87,56.73,56.75,28554.0,38.5073,38.5073,38.4125,38.426,28554.0
2016-03-22 12:25:00,56.76,56.82,56.69,56.8,47829.0,38.4328,38.4734,38.3854,38.4599,47829.0
2016-03-22 12:30:00,56.8,56.84,56.73,56.83,50102.0,38.4599,38.487,38.4125,38.4802,50102.0
2016-03-22 12:35:00,56.84,56.94,56.83,56.92,40411.0,38.487,38.5547,38.4802,38.5411,40411.0
2016-03-22 12:40:00,56.93,56.98,56.92,56.95,39619.0,38.5479,38.5818,38.5411,38.5614,39619.0
2016-03-22 12:45:00,56.96,56.96,56.93,56.95,29179.0,38.5682,38.5682,38.5479,38.5614,29179.0
2016-03-22 12:50:00,56.96,56.98,56.94,56.97,40007.0,38.5682,38.5818,38.5547,38.575,40007.0
2016-03-22 12:55:00,56.98,57.05,56.97,57.0,62422.0,38.5818,38.6292,38.575,38.5953,62422.0
2016-03-22 13:00:00,56.99,57.02,56.96,56.98,99738.0,38.5885,38.6088,38.5682,38.5818,99738.0
2016-03-22 13:05:00,56.99,57.0,56.97,56.98,33320.0,38.5885,38.5953,38.575,38.5818,33320.0
2016-03-22 13:10:00,56.98,57.01,56.96,56.97,37015.0,38.5818,38.6021,38.5682,38.575,37015.0
2016-03-22 13:15:00,56.98,57.09,56.98,57.09,43729.0,38.5818,38.6562,38.5818,38.6562,43729.0
2016-03-22 13:20:00,57.09,57.13,57.07,57.1,58596.0,38.6562,38.6833,38.6427,38.663,58596.0
2016-03-22 13:25:00,57.11,57.11,57.03,57.06,39188.0,38.6698,38.6698,38.6156,38.6359,39188.0
2016-03-22 13:30:00,57.06,57.12,57.05,57.08,40588.0,38.6359,38.6766,38.6292,38.6495,40588.0
2016-03-22 13:35:00,57.09,57.12,57.07,57.1,23996.0,38.6562,38.6766,38.6427,38.663,23996.0
2016-03-22 13:40:00,57.1,57.11,57.02,57.07,44670.0,38.663,38.6698,38.6088,38.6427,44670.0
2016-03-22 13:45:00,57.07,57.2,57.05,57.15,34209.0,38.6427,38.7307,38.6292,38.6969,34209.0
2016-03-22 13:50:00,57.17,57.17,57.11,57.13,29921.0,38.7104,38.7104,38.6698,38.6833,29921.0
2016-03-22 13:55:00,57.13,57.14,57.02,57.05,42268.0,38.6833,38.6901,38.6088,38.6292,42268.0
2016-03-22 14:00:00,57.04,57.16,57.04,57.14,33667.0,38.6224,38.7036,38.6224,38.6901,33667.0
2016-03-22 14:05:00,57.15,57.17,57.09,57.09,27847.0,38.6969,38.7104,38.6562,38.6562,27847.0
2016-03-22 14:10:00,57.1,57.16,57.09,57.15,24795.0,38.663,38.7036,38.6562,38.6969,24795.0
2016-03-22 14:15:00,57.15,57.2,57.07,57.14,53428.0,38.6969,38.7307,38.6427,38.6901,53428.0
2016-03-22 14:20:00,57.15,57.18,57.11,57.18,31208.0,38.6969,38.7172,38.6698,38.7172,31208.0
2016-03-22 14:25:00,57.18,57.23,57.14,57.15,71485.0,38.7172,38.751,38.6901,38.6969,71485.0
2016-03-22 14:30:00,57.14,57.16,57.11,57.15,44217.0,38.6901,38.7036,38.6698,38.6969,44217.0
2016-03-22 14:35:00,57.15,57.16,57.11,57.11,34218.0,38.6969,38.7036,38.6698,38.6698,34218.0
2016-03-22 14:40:00,57.12,57.14,57.09,57.13,55287.0,38.6766,38.6901,38.6562,38.6833,55287.0
2016-03-22 14:45:00,57.12,57.12,57.01,57.02,50383.0,38.6766,38.6766,38.6021,38.6088,50383.0
2016-03-22 14:50:00,57.03,57.05,56.91,56.92,66058.0,38.6156,38.6292,38.5344,38.5411,66058.0
2016-03-22 14:55:00,56.93,56.99,56.91,56.94,68247.0,38.5479,38.5885,38.5344,38.5547,68247.0
2016-03-22 15:00:00,56.95,57.02,56.92,56.95,46440.0,38.5614,38.6088,38.5411,38.5614,46440.0
2016-03-22 15:05:00,56.95,57.03,56.92,57.02,69242.0,38.5614,38.6156,38.5411,38.6088,69242.0
2016-03-22 15:10:00,57.03,57.07,57.0,57.0,65990.0,38.6156,38.6427,38.5953,38.5953,65990.0
2016-03-22 15:15:00,57.01,57.01,56.93,57.0,162273.0,38.6021,38.6021,38.5479,38.5953,162273.0
2016-03-22 15:20:00,57.01,57.09,57.0,57.02,84991.0,38.6021,38.6562,38.5953,38.6088,84991.0
2016-03-22 15:25:00,57.03,57.17,57.02,57.13,138952.0,38.6156,38.7104,38.6088,38.6833,138952.0
2016-03-22 15:30:00,57.13,57.25,57.12,57.2,229906.0,38.6833,38.7646,38.6766,38.7307,229906.0
2016-03-22 15:35:00,57.21,57.4,57.21,57.37,281767.0,38.7375,38.8661,38.7375,38.8458,281767.0
2016-03-22 15:40:00,57.37,57.44,57.3,57.42,323482.0,38.8458,38.8932,38.7984,38.8797,323482.0
2016-03-22 15:45:00,57.42,57.5,57.37,57.49,239439.0,38.8797,38.9339,38.8458,38.9271,239439.0
2016-03-22 15:50:00,57.48,57.49,57.33,57.4,350043.0,38.9203,38.9271,38.8187,38.8661,350043.0
2016-03-22 15:55:00,57.41,57.54,57.4,57.5,410902.0,38.8729,38.9609,38.8661,38.9339,410902.0
2016-03-23 09:30:00,57.16,57.36,57.05,57.28,131236.0,38.7036,38.8391,38.6292,38.7849,131236.0
2016-03-23 09:35:00,57.28,57.49,57.25,57.42,31664.0,38.7849,38.9271,38.7646,38.8797,31664.0
2016-03-23 09:40:00,57.43,57.5,57.16,57.21,37705.0,38.8865,38.9339,38.7036,38.7375,37705.0
2016-03-23 09:45:00,57.22,57.31,57.06,57.07,99986.0,38.7443,38.8052,38.6359,38.6427,99986.0
2016-03-23 09:50:00,57.04,57.17,57.0,57.14,26625.0,38.6224,38.7104,38.5953,38.6901,26625.0
2016-03-23 09:55:00,57.15,57.23,57.02,57.04,29243.0,38.6969,38.751,38.6088,38.6224,29243.0
2016-03-23 10:00:00,57.03,57.05,56.9,56.9,49285.0,38.6156,38.6292,38.5276,38.5276,49285.0
2016-03-23 10:05:00,56.89,56.98,56.76,56.77,91334.0,38.5208,38.5818,38.4328,38.4396,91334.0
2016-03-23 10:10:00,56.77,56.83,56.65,56.73,110336.0,38.4396,38.4802,38.3583,38.4125,110336.0
2016-03-23 10:15:00,56.73,56.74,56.56,56.66,64869.0,38.4125,38.4193,38.2974,38.3651,64869.0
2016-03-23 10:20:00,56.67,56.8,56.67,56.72,41289.0,38.3719,38.4599,38.3719,38.4057,41289.0
2016-03-23 10:25:00,56.72,56.75,56.59,56.72,43698.0,38.4057,38.426,38.3177,38.4057,43698.0
2016-03-23 10:30:00,56.7,56.83,56.55,56.56,59435.0,38.3922,38.4802,38.2906,38.2974,59435.0
2016-03-23 10:35:00,56.56,56.63,56.48,56.62,35626.0,38.2974,38.3448,38.2432,38.338,35626.0
2016-03-23 10:40:00,56.62,56.7,56.51,56.69,37072.0,38.338,38.3922,38.2635,38.3854,37072.0
2016-03-23 10:45:00,56.69,56.78,56.64,56.73,37976.0,38.3854,38.4463,38.3515,38.4125,37976.0
2016-03-23 10:50:00,56.73,56.78,56.59,56.66,82322.0,38.4125,38.4463,38.3177,38.3651,82322.0
2016-03-23 10:55:00,56.67,56.69,56.6,56.67,33227.0,38.3719,38.3854,38.3245,38.3719,33227.0
2016-03-23 11:00:00,56.67,56.7,56.59,56.61,55652.0,38.3719,38.3922,38.3177,38.3312,55652.0
2016-03-23 11:05:00,56.62,56.73,56.53,56.72,29472.0,38.338,38.4125,38.2771,38.4057,29472.0
2016-03-23 11:10:00,56.72,56.76,56.65,56.65,40862.0,38.4057,38.4328,38.3583,38.3583,40862.0
2016-03-23 11:15:00,56.65,56.69,56.52,56.53,20492.0,38.3583,38.3854,38.2703,38.2771,20492.0
2016-03-23 11:20:00,56.52,56.67,56.52,56.64,32115.0,38.2703,38.3719,38.2703,38.3515,32115.0
2016-03-23 11:25:00,56.63,56.68,56.53,56.56,64974.0,38.3448,38.3786,38.2771,38.2974,64974.0
2016-03-23 11:30:00,56.57,56.58,56.52,56.54,49669.0,38.3041,38.3109,38.2703,38.2838,49669.0
2016-03-23 11:35:00,56.54,56.69,56.5,56.58,68670.0,38.2838,38.3854,38.2567,38.3109,68670.0
2016-03-23 11:40:00,56.57,56.62,56.54,56.56,24855.0,38.3041,38.338,38.2838,38.2974,24855.0
2016-03-23 11:45:00,56.57,56.58,56.52,56.58,47186.0,38.3041,38.3109,38.2703,38.3109,47186.0
2016-03-23 11:50:00,56.58,56.59,56.49,56.51,63461.0,38.3109,38.3177,38.25,38.2635,63461.0
2016-03-23 11:55:00,56.51,56.52,56.41,56.47,79319.0,38.2635,38.2703,38.1958,38.2364,79319.0
2016-03-23 12:00:00,56.48,56.55,56.43,56.48,76972.0,38.2432,38.2906,38.2094,38.2432,76972.0
2016-03-23 12:05:00,56.48,56.49,56.43,56.43,36362.0,38.2432,38.25,38.2094,38.2094,36362.0
2016-03-23 12:10:00,56.43,56.52,56.43,56.49,48440.0,38.2094,38.2703,38.2094,38.25,48440.0
2016-03-23 12:15:00,56.49,56.53,56.44,56.47,48394.0,38.25,38.2771,38.2161,38.2364,48394.0
2016-03-23 12:20:00,56.48,56.5,56.41,56.42,33101.0,38.2432,38.2567,38.1958,38.2026,33101.0
2016-03-23 12:25:00,56.42,56.47,56.36,56.47,65759.0,38.2026,38.2364,38.162,38.2364,65759.0
2016-03-23 12:30:00,56.47,56.61,56.45,56.58,48746.0,38.2364,38.3312,38.2229,38.3109,48746.0
2016-03-23 12:35:00,56.58,56.58,56.5,56.54,36449.0,38.3109,38.3109,38.2567,38.2838,36449.0
2016-03-23 12:40:00,56.54,56.54,56.47,56.52,32236.0,38.2838,38.2838,38.2364,38.2703,32236.0
2016-03-23 12:45:00,56.52,56.53,56.41,56.41,27262.0,38.2703,38.2771,38.1958,38.1958,27262.0
2016-03-23 12:50:00,56.42,56.5,56.41,56.5,31217.0,38.2026,38.2567,38.1958,38.2567,31217.0
2016-03-23 12:55:00,56.5,56.53,56.45,56.49,23481.0,38.2567,38.2771,38.2229,38.25,23481.0
2016-03-23 13:00:00,56.48,56.49,56.36,56.37,23923.0,38.2432,38.25,38.162,38.1687,23923.0
2016-03-23 13:05:00,56.38,56.38,56.27,56.3,30909.0,38.1755,38.1755,38.101,38.1213,30909.0
2016-03-23 13:10:00,56.3,56.42,56.29,56.37,17930.0,38.1213,38.2026,38.1146,38.1687,17930.0
2016-03-23 13:15:00,56.38,56.42,56.32,56.35,28966.0,38.1755,38.2026,38.1349,38.1552,28966.0
2016-03-23 13:20:00,56.35,56.44,56.34,56.39,22137.0,38.1552,38.2161,38.1484,38.1823,22137.0
2016-03-23 13:25:00,56.39,56.41,56.33,56.34,35489.0,38.1823,38.1958,38.1416,38.1484,35489.0
2016-03-23 13:30:00,56.35,56.39,56.3,56.31,27585.0,38.1552,38.1823,38.1213,38.1281,27585.0
2016-03-23 13:35:00,56.32,56.34,56.26,56.3,30657.0,38.1349,38.1484,38.0942,38.1213,30657.0
2016-03-23 13:40:00,56.31,56.34,56.26,56.3,33370.0,38.1281,38.1484,38.0942,38.1213,33370.0
2016-03-23 13:45:00,56.29,56.31,56.25,56.29,35177.0,38.1146,38.1281,38.0875,38.1146,35177.0
2016-03-23 13:50:00,56.28,56.44,56.27,56.4,33608.0,38.1078,38.2161,38.101,38.189,33608.0
2016-03-23 13:55:00,56.4,56.47,56.37,56.44,43110.0,38.189,38.2364,38.1687,38.2161,43110.0
2016-03-23 14:00:00,56.44,56.47,56.34,56.44,36732.0,38.2161,38.2364,38.1484,38.2161,36732.0
2016-03-23 14:05:00,56.45,56.6,56.41,56.55,49397.0,38.2229,38.3245,38.1958,38.2906,49397.0
2016-03-23 14:10:00,56.54,56.7,56.53,56.64,56645.0,38.2838,38.3922,38.2771,38.3515,56645.0
2016-03-23 14:15:00,56.64,56.72,56.62,56.64,45583.0,38.3515,38.4057,38.338,38.3515,45583.0
2016-03-23 14:20:00,56.64,56.7,56.62,56.7,37648.0,38.3515,38.3922,38.338,38.3922,37648.0
2016-03-23 14:25:00,56.69,56.69,56.49,56.54,69125.0,38.3854,38.3854,38.25,38.2838,69125.0
2016-03-23 14:30:00,56.54,56.59,56.52,56.55,35828.0,38.2838,38.3177,38.2703,38.2906,35828.0
2016-03-23 14:35:00,56.57,56.65,56.57,56.6,47426.0,38.3041,38.3583,38.3041,38.3245,47426.0
2016-03-23 14:40:00,56.6,56.6,56.47,56.48,41992.0,38.3245,38.3245,38.2364,38.2432,41992.0
2016-03-23 14:45:00,56.48,56.54,56.37,56.38,49767.0,38.2432,38.2838,38.1687,38.1755,49767.0
2016-03-23 14:50:00,56.38,56.39,56.3,56.33,52054.0,38.1755,38.1823,38.1213,38.1416,52054.0
2016-03-23 14:55:00,56.33,56.42,56.3,56.42,92285.0,38.1416,38.2026,38.1213,38.2026,92285.0
2016-03-23 15:00:00,56.42,56.43,56.22,56.25,183488.0,38.2026,38.2094,38.0672,38.0875,183488.0
2016-03-23 15:05:00,56.25,56.37,56.24,56.36,42225.0,38.0875,38.1687,38.0807,38.162,42225.0
2016-03-23 15:10:00,56.37,56.46,56.33,56.39,66985.0,38.1687,38.2297,38.1416,38.1823,66985.0
2016-03-23 15:15:00,56.38,56.41,56.26,56.29,69698.0,38.1755,38.1958,38.0942,38.1146,69698.0
2016-03-23 15:20:00,56.3,56.33,56.25,56.25,44247.0,38.1213,38.1416,38.0875,38.0875,44247.0
2016-03-23 15:25:00,56.26,56.31,56.22,56.28,53747.0,38.0942,38.1281,38.0672,38.1078,53747.0
2016-03-23 15:30:00,56.28,56.37,56.27,56.35,60558.0,38.1078,38.1687,38.101,38.1552,60558.0
2016-03-23 15:35:00,56.35,56.45,56.34,56.4,74590.0,38.1552,38.2229,38.1484,38.189,74590.0
2016-03-23 15:40:00,56.4,56.43,56.3,56.34,79570.0,38.189,38.2094,38.1213,38.1484,79570.0
2016-03-23 15:45:00,56.34,56.46,56.33,56.42,78515.0,38.1484,38.2297,38.1416,38.2026,78515.0
2016-03-23 15:50:00,56.43,56.51,56.35,56.48,199839.0,38.2094,38.2635,38.1552,38.2432,199839.0
2016-03-23 15:55:00,56.48,56.5,56.35,56.37,216040.0,38.2432,38.2567,38.1552,38.1687,216040.0
2016-03-24 09:30:00,56.14,56.25,55.8,56.12,129004.0,38.013,38.0875,37.7828,37.9994,129004.0
2016-03-24 09:35:00,56.09,56.12,55.81,55.97,46961.0,37.9791,37.9994,37.7895,37.8979,46961.0
2016-03-24 09:40:00,55.97,56.16,55.89,56.1,44922.0,37.8979,38.0265,37.8437,37.9859,44922.0
2016-03-24 09:45:00,56.09,56.11,55.84,55.91,49513.0,37.9791,37.9927,37.8099,37.8573,49513.0
2016-03-24 09:50:00,55.9,56.15,55.86,56.13,44794.0,37.8505,38.0198,37.8234,38.0062,44794.0
2016-03-24 09:55:00,56.13,56.13,55.97,56.07,39858.0,38.0062,38.0062,37.8979,37.9656,39858.0
2016-03-24 10:00:00,56.08,56.1,55.93,56.01,47402.0,37.9724,37.9859,37.8708,37.925,47402.0
2016-03-24 10:05:00,56.02,56.21,56.0,56.17,41146.0,37.9317,38.0604,37.9182,38.0333,41146.0
2016-03-24 10:10:00,56.17,56.22,55.99,56.01,39888.0,38.0333,38.0672,37.9114,37.925,39888.0
2016-03-24 10:15:00,56.02,56.11,55.96,55.98,57407.0,37.9317,37.9927,37.8911,37.9047,57407.0
2016-03-24 10:20:00,55.98,56.1,55.96,55.99,37281.0,37.9047,37.9859,37.8911,37.9114,37281.0
2016-03-24 10:25:00,55.99,56.05,55.93,55.98,25218.0,37.9114,37.952,37.8708,37.9047,25218.0
2016-03-24 10:30:00,55.98,56.11,55.95,56.09,47016.0,37.9047,37.9927,37.8843,37.9791,47016.0
2016-03-24 10:35:00,56.1,56.17,56.04,56.1,42705.0,37.9859,38.0333,37.9453,37.9859,42705.0
2016-03-24 10:40:00,56.1,56.2,56.05,56.08,64994.0,37.9859,38.0536,37.952,37.9724,64994.0
2016-03-24 10:45:00,56.08,56.12,56.07,56.11,73733.0,37.9724,37.9994,37.9656,37.9927,73733.0
2016-03-24 10:50:00,56.11,56.17,56.07,56.08,79861.0,37.9927,38.0333,37.9656,37.9724,79861.0
2016-03-24 10:55:00,56.08,56.19,56.08,56.13,73849.0,37.9724,38.0468,37.9724,38.0062,73849.0
2016-03-24 11:00:00,56.12,56.24,56.1,56.11,66997.0,37.9994,38.0807,37.9859,37.9927,66997.0
2016-03-24 11:05:00,56.11,56.16,56.06,56.11,38688.0,37.9927,38.0265,37.9588,37.9927,38688.0
2016-03-24 11:10:00,56.11,56.16,55.97,55.99,100306.0,37.9927,38.0265,37.8979,37.9114,100306.0
2016-03-24 11:15:00,55.98,56.0,55.91,55.94,20848.0,37.9047,37.9182,37.8573,37.8776,20848.0
2016-03-24 11:20:00,55.95,55.95,55.85,55.87,45867.0,37.8843,37.8843,37.8166,37.8302,45867.0
2016-03-24 11:25:00,55.87,55.87,55.81,55.82,36898.0,37.8302,37.8302,37.7895,37.7963,36898.0
2016-03-24 11:30:00,55.82,55.91,55.81,55.88,46763.0,37.7963,37.8573,37.7895,37.8369,46763.0
2016-03-24 11:35:00,55.88,55.92,55.81,55.82,27887.0,37.8369,37.864,37.7895,37.7963,27887.0
2016-03-24 11:40:00,55.82,55.89,55.76,55.89,114801.0,37.7963,37.8437,37.7557,37.8437,114801.0
2016-03-24 11:45:00,55.88,55.91,55.79,55.91,67449.0,37.8369,37.8573,37.776,37.8573,67449.0
2016-03-24 11:50:00,55.91,55.94,55.87,55.89,37534.0,37.8573,37.8776,37.8302,37.8437,37534.0
2016-03-24 11:55:00,55.89,55.94,55.86,55.91,37867.0,37.8437,37.8776,37.8234,37.8573,37867.0
2016-03-24 12:00:00,55.91,56.1,55.91,56.07,41353.0,37.8573,37.9859,37.8573,37.9656,41353.0
2016-03-24 12:05:00,56.08,56.15,56.06,56.13,23960.0,37.9724,38.0198,37.9588,38.0062,23960.0
2016-03-24 12:10:00,56.12,56.13,55.97,56.04,41986.0,37.9994,38.0062,37.8979,37.9453,41986.0
2016-03-24 12:15:00,56.04,56.08,55.96,55.98,48322.0,37.9453,37.9724,37.8911,37.9047,48322.0
2016-03-24 12:20:00,55.98,56.01,55.92,55.95,38327.0,37.9047,37.925,37.864,37.8843,38327.0
2016-03-24 12:25:00,55.95,56.02,55.9,55.95,45809.0,37.8843,37.9317,37.8505,37.8843,45809.0
2016-03-24 12:30:00,55.97,55.99,55.84,55.85,73832.0,37.8979,37.9114,37.8099,37.8166,73832.0
2016-03-24 12:35:00,55.85,55.87,55.81,55.82,17637.0,37.8166,37.8302,37.7895,37.7963,17637.0
2016-03-24 12:40:00,55.82,55.84,55.72,55.73,52565.0,37.7963,37.8099,37.7286,37.7354,52565.0
2016-03-24 12:45:00,55.74,55.78,55.68,55.7,48627.0,37.7421,37.7692,37.7015,37.7151,48627.0
2016-03-24 12:50:00,55.71,55.82,55.67,55.79,30811.0,37.7218,37.7963,37.6947,37.776,30811.0
2016-03-24 12:55:00,55.79,55.8,55.74,55.76,25489.0,37.776,37.7828,37.7421,37.7557,25489.0
2016-03-24 13:00:00,55.76,55.77,55.71,55.72,34599.0,37.7557,37.7625,37.7218,37.7286,34599.0
2016-03-24 13:05:00,55.72,55.84,55.72,55.76,47950.0,37.7286,37.8099,37.7286,37.7557,47950.0
2016-03-24 13:10:00,55.76,55.92,55.75,55.88,28541.0,37.7557,37.864,37.7489,37.8369,28541.0
2016-03-24 13:15:00,55.86,55.89,55.75,55.89,24823.0,37.8234,37.8437,37.7489,37.8437,24823.0
2016-03-24 13:20:00,55.88,55.93,55.84,55.92,25996.0,37.8369,37.8708,37.8099,37.864,25996.0
2016-03-24 13:25:00,55.91,55.92,55.77,55.81,45355.0,37.8573,37.864,37.7625,37.7895,45355.0
2016-03-24 13:30:00,55.81,55.82,55.72,55.75,27004.0,37.7895,37.7963,37.7286,37.7489,27004.0
2016-03-24 13:35:00,55.76,55.78,55.68,55.78,40236.0,37.7557,37.7692,37.7015,37.7692,40236.0
2016-03-24 13:40:00,55.78,55.8,55.73,55.73,15916.0,37.7692,37.7828,37.7354,37.7354,15916.0
2016-03-24 13:45:00,55.74,55.8,55.7,55.71,34869.0,37.7421,37.7828,37.7151,37.7218,34869.0
2016-03-24 13:50:00,55.7,55.78,55.7,55.74,28471.0,37.7151,37.7692,37.7151,37.7421,28471.0
2016-03-24 13:55:00,55.75,55.79,55.72,55.74,31092.0,37.7489,37.776,37.7286,37.7421,31092.0
2016-03-24 14:00:00,55.75,55.82,55.72,55.74,29311.0,37.7489,37.7963,37.7286,37.7421,29311.0
2016-03-24 14:05:00,55.73,55.77,55.72,55.76,25218.0,37.7354,37.7625,37.7286,37.7557,25218.0
2016-03-24 14:10:00,55.76,55.8,55.73,55.78,33071.0,37.7557,37.7828,37.7354,37.7692,33071.0
2016-03-24 14:15:00,55.78,55.82,55.77,55.81,36257.0,37.7692,37.7963,37.7625,37.7895,36257.0
2016-03-24 14:20:00,55.81,55.88,55.8,55.86,29287.0,37.7895,37.8369,37.7828,37.8234,29287.0
2016-03-24 14:25:00,55.87,55.93,55.85,55.91,36301.0,37.8302,37.8708,37.8166,37.8573,36301.0
2016-03-24 14:30:00,55.91,55.96,55.86,55.87,47838.0,37.8573,37.8911,37.8234,37.8302,47838.0
2016-03-24 14:35:00,55.87,55.98,55.84,55.94,41406.0,37.8302,37.9047,37.8099,37.8776,41406.0
2016-03-24 14:40:00,55.93,56.0,55.93,56.0,33438.0,37.8708,37.9182,37.8708,37.9182,33438.0
2016-03-24 14:45:00,56.0,56.02,55.89,55.93,34648.0,37.9182,37.9317,37.8437,37.8708,34648.0
2016-03-24 14:50:00,55.94,55.98,55.93,55.94,30168.0,37.8776,37.9047,37.8708,37.8776,30168.0
2016-03-24 14:55:00,55.94,55.99,55.89,55.97,38190.0,37.8776,37.9114,37.8437,37.8979,38190.0
2016-03-24 15:00:00,55.98,55.98,55.91,55.92,31197.0,37.9047,37.9047,37.8573,37.864,31197.0
2016-03-24 15:05:00,55.93,55.97,55.91,55.95,22911.0,37.8708,37.8979,37.8573,37.8843,22911.0
2016-03-24 15:10:00,55.96,56.07,55.95,56.03,38737.0,37.8911,37.9656,37.8843,37.9385,38737.0
2016-03-24 15:15:00,56.03,56.08,56.0,56.02,36071.0,37.9385,37.9724,37.9182,37.9317,36071.0
2016-03-24 15:20:00,56.02,56.04,56.0,56.03,25545.0,37.9317,37.9453,37.9182,37.9385,25545.0
2016-03-24 15:25:00,56.04,56.07,56.02,56.07,27771.0,37.9453,37.9656,37.9317,37.9656,27771.0
2016-03-24 15:30:00,56.07,56.12,56.05,56.11,82956.0,37.9656,37.9994,37.952,37.9927,82956.0
2016-03-24 15:35:00,56.11,56.14,56.08,56.12,48650.0,37.9927,38.013,37.9724,37.9994,48650.0
2016-03-24 15:40:00,56.11,56.16,56.09,56.13,56371.0,37.9927,38.0265,37.9791,38.0062,56371.0
2016-03-24 15:45:00,56.14,56.22,56.14,56.19,99565.0,38.013,38.0672,38.013,38.0468,99565.0
2016-03-24 15:50:00,56.2,56.2,56.15,56.19,72361.0,38.0536,38.0536,38.0198,38.0468,72361.0
2016-03-24 15:55:00,56.19,56.19,56.09,56.14,277368.0,38.0468,38.0468,37.9791,38.013,277368.0
2016-03-28 09:30:00,56.35,56.68,56.15,56.55,121218.0,38.1552,38.3786,38.0198,38.2906,121218.0
2016-03-28 09:35:00,56.52,56.55,56.2,56.27,70853.0,38.2703,38.2906,38.0536,38.101,70853.0
2016-03-28 09:40:00,56.27,56.36,56.2,56.36,27565.0,38.101,38.162,38.0536,38.162,27565.0
2016-03-28 09:45:00,56.38,56.52,56.32,56.33,38633.0,38.1755,38.2703,38.1349,38.1416,38633.0
2016-03-28 09:50:00,56.33,56.46,56.32,56.46,27360.0,38.1416,38.2297,38.1349,38.2297,27360.0
2016-03-28 09:55:00,56.47,56.5,56.43,56.48,29851.0,38.2364,38.2567,38.2094,38.2432,29851.0
2016-03-28 10:00:00,56.49,56.6,56.48,56.56,36435.0,38.25,38.3245,38.2432,38.2974,36435.0
2016-03-28 10:05:00,56.57,56.63,56.45,56.62,37145.0,38.3041,38.3448,38.2229,38.338,37145.0
2016-03-28 10:10:00,56.63,56.7,56.57,56.7,56137.0,38.3448,38.3922,38.3041,38.3922,56137.0
2016-03-28 10:15:00,56.7,56.7,56.52,56.58,36738.0,38.3922,38.3922,38.2703,38.3109,36738.0
2016-03-28 10:20:00,56.58,56.59,56.45,56.47,34304.0,38.3109,38.3177,38.2229,38.2364,34304.0
2016-03-28 10:25:00,56.45,56.55,56.4,56.54,24360.0,38.2229,38.2906,38.189,38.2838,24360.0
2016-03-28 10:30:00,56.54,56.56,56.36,56.4,22703.0,38.2838,38.2974,38.162,38.189,22703.0
2016-03-28 10:35:00,56.41,56.43,56.15,56.17,44714.0,38.1958,38.2094,38.0198,38.0333,44714.0
2016-03-28 10:40:00,56.17,56.17,56.07,56.12,28239.0,38.0333,38.0333,37.9656,37.9994,28239.0
2016-03-28 10:45:00,56.12,56.17,56.04,56.13,21685.0,37.9994,38.0333,37.9453,38.0062,21685.0
2016-03-28 10:50:00,56.13,56.14,56.02,56.02,30389.0,38.0062,38.013,37.9317,37.9317,30389.0
2016-03-28 10:55:00,56.02,56.14,56.0,56.11,38279.0,37.9317,38.013,37.9182,37.9927,38279.0
2016-03-28 11:00:00,56.11,56.15,56.06,56.08,33601.0,37.9927,38.0198,37.9588,37.9724,33601.0
2016-03-28 11:05:00,56.09,56.11,56.04,56.04,28845.0,37.9791,37.9927,37.9453,37.9453,28845.0
2016-03-28 11:10:00,56.03,56.03,55.9,55.91,58749.0,37.9385,37.9385,37.8505,37.8573,58749.0
2016-03-28 11:15:00,55.9,55.92,55.8,55.83,28107.0,37.8505,37.864,37.7828,37.8031,28107.0
2016-03-28 11:20:00,55.83,56.04,55.8,56.04,32519.0,37.8031,37.9453,37.7828,37.9453,32519.0
2016-03-28 11:25:00,56.05,56.09,56.0,56.05,19642.0,37.952,37.9791,37.9182,37.952,19642.0
2016-03-28 11:30:00,56.04,56.05,55.98,56.02,20035.0,37.9453,37.952,37.9047,37.9317,20035.0
2016-03-28 11:35:00,56.02,56.18,56.0,56.15,26362.0,37.9317,38.0401,37.9182,38.0198,26362.0
2016-03-28 11:40:00,56.16,56.18,56.11,56.18,29173.0,38.0265,38.0401,37.9927,38.0401,29173.0
2016-03-28 11:45:00,56.18,56.26,56.14,56.23,23944.0,38.0401,38.0942,38.013,38.0739,23944.0
2016-03-28 11:50:00,56.22,56.22,56.1,56.1,30565.0,38.0672,38.0672,37.9859,37.9859,30565.0
2016-03-28 11:55:00,56.1,56.24,56.07,56.22,25826.0,37.9859,38.0807,37.9656,38.0672,25826.0
2016-03-28 12:00:00,56.24,56.24,56.15,56.22,33759.0,38.0807,38.0807,38.0198,38.0672,33759.0
2016-03-28 12:05:00,56.22,56.26,56.1,56.11,23833.0,38.0672,38.0942,37.9859,37.9927,23833.0
2016-03-28 12:10:00,56.11,56.2,56.11,56.2,16593.0,37.9927,38.0536,37.9927,38.0536,16593.0
2016-03-28 12:15:00,56.2,56.29,56.17,56.25,51873.0,38.0536,38.1146,38.0333,38.0875,51873.0
2016-03-28 12:20:00,56.25,56.26,56.19,56.19,28394.0,38.0875,38.0942,38.0468,38.0468,28394.0
2016-03-28 12:25:00,56.2,56.25,56.14,56.23,38821.0,38.0536,38.0875,38.013,38.0739,38821.0
2016-03-28 12:30:00,56.23,56.34,56.21,56.34,28039.0,38.0739,38.1484,38.0604,38.1484,28039.0
2016-03-28 12:35:00,56.33,56.48,56.31,56.42,29865.0,38.1416,38.2432,38.1281,38.2026,29865.0
2016-03-28 12:40:00,56.43,56.45,56.38,56.41,18786.0,38.2094,38.2229,38.1755,38.1958,18786.0
2016-03-28 12:45:00,56.41,56.47,56.4,56.43,21438.0,38.1958,38.2364,38.189,38.2094,21438.0
2016-03-28 12:50:00,56.43,56.46,56.4,56.46,18637.0,38.2094,38.2297,38.189,38.2297,18637.0
2016-03-28 12:55:00,56.45,56.52,56.45,56.48,20893.0,38.2229,38.2703,38.2229,38.2432,20893.0
2016-03-28 13:00:00,56.48,56.52,56.43,56.44,28530.0,38.2432,38.2703,38.2094,38.2161,28530.0
2016-03-28 13:05:00,56.44,56.45,56.35,56.39,42256.0,38.2161,38.2229,38.1552,38.1823,42256.0
2016-03-28 13:10:00,56.4,56.47,56.39,56.44,20896.0,38.189,38.2364,38.1823,38.2161,20896.0
2016-03-28 13:15:00,56.44,56.51,56.4,56.49,20527.0,38.2161,38.2635,38.189,38.25,20527.0
2016-03-28 13:20:00,56.49,56.57,56.46,56.55,32487.0,38.25,38.3041,38.2297,38.2906,32487.0
2016-03-28 13:25:00,56.54,56.54,56.48,56.52,20650.0,38.2838,38.2838,38.2432,38.2703,20650.0
2016-03-28 13:30:00,56.51,56.54,56.47,56.47,30492.0,38.2635,38.2838,38.2364,38.2364,30492.0
2016-03-28 13:35:00,56.48,56.49,56.43,56.45,34207.0,38.2432,38.25,38.2094,38.2229,34207.0
2016-03-28 13:40:00,56.45,56.53,56.45,56.48,35699.0,38.2229,38.2771,38.2229,38.2432,35699.0
2016-03-28 13:45:00,56.48,56.49,56.43,56.48,29343.0,38.2432,38.25,38.2094,38.2432,29343.0
2016-03-28 13:50:00,56.49,56.52,56.46,56.5,27214.0,38.25,38.2703,38.2297,38.2567,27214.0
2016-03-28 13:55:00,56.5,56.56,56.46,56.51,42761.0,38.2567,38.2974,38.2297,38.2635,42761.0
2016-03-28 14:00:00,56.51,56.64,56.48,56.61,31699.0,38.2635,38.3515,38.2432,38.3312,31699.0
2016-03-28 14:05:00,56.61,56.63,56.56,56.57,33156.0,38.3312,38.3448,38.2974,38.3041,33156.0
2016-03-28 14:10:00,56.58,56.59,56.47,56.52,31311.0,38.3109,38.3177,38.2364,38.2703,31311.0
2016-03-28 14:15:00,56.52,56.53,56.42,56.46,20406.0,38.2703,38.2771,38.2026,38.2297,20406.0
2016-03-28 14:20:00,56.45,56.45,56.41,56.44,25822.0,38.2229,38.2229,38.1958,38.2161,25822.0
2016-03-28 14:25:00,56.44,56.49,56.39,56.49,27923.0,38.2161,38.25,38.1823,38.25,27923.0
2016-03-28 14:30:00,56.48,56.48,56.36,56.37,25546.0,38.2432,38.2432,38.162,38.1687,25546.0
2016-03-28 14:35:00,56.36,56.39,56.36,56.38,30000.0,38.162,38.1823,38.162,38.1755,30000.0
2016-03-28 14:40:00,56.37,56.4,56.26,56.26,40266.0,38.1687,38.189,38.0942,38.0942,40266.0
2016-03-28 14:45:00,56.26,56.32,56.24,56.27,36538.0,38.0942,38.1349,38.0807,38.101,36538.0
2016-03-28 14:50:00,56.27,56.29,56.21,56.27,36718.0,38.101,38.1146,38.0604,38.101,36718.0
2016-03-28 14:55:00,56.27,56.27,56.16,56.21,28796.0,38.101,38.101,38.0265,38.0604,28796.0
2016-03-28 15:00:00,56.21,56.3,56.2,56.27,27879.0,38.0604,38.1213,38.0536,38.101,27879.0
2016-03-28 15:05:00,56.28,56.34,56.27,56.29,42251.0,38.1078,38.1484,38.101,38.1146,42251.0
2016-03-28 15:10:00,56.3,56.37,56.29,56.31,53782.0,38.1213,38.1687,38.1146,38.1281,53782.0
2016-03-28 15:15:00,56.31,56.31,56.24,56.25,33508.0,38.1281,38.1281,38.0807,38.0875,33508.0
2016-03-28 15:20:00,56.25,56.3,56.24,56.25,29874.0,38.0875,38.1213,38.0807,38.0875,29874.0
2016-03-28 15:25:00,56.24,56.24,56.16,56.24,33485.0,38.0807,38.0807,38.0265,38.0807,33485.0
2016-03-28 15:30:00,56.24,56.27,56.21,56.23,55525.0,38.0807,38.101,38.0604,38.0739,55525.0
2016-03-28 15:35:00,56.21,56.27,56.21,56.23,46864.0,38.0604,38.101,38.0604,38.0739,46864.0
2016-03-28 15:40:00,56.24,56.3,56.23,56.28,57092.0,38.0807,38.1213,38.0739,38.1078,57092.0
2016-03-28 15:45:00,56.28,56.28,56.15,56.21,67819.0,38.1078,38.1078,38.0198,38.0604,67819.0
2016-03-28 15:50:00,56.21,56.22,56.15,56.16,68423.0,38.0604,38.0672,38.0198,38.0265,68423.0
2016-03-28 15:55:00,56.16,56.21,56.08,56.11,214406.0,38.0265,38.0604,37.9724,37.9927,214406.0
2016-03-29 09:30:00,56.1,56.13,55.83,55.86,92076.0,37.9859,38.0062,37.8031,37.8234,92076.0
2016-03-29 09:35:00,55.86,55.9,55.6,55.66,81785.0,37.8234,37.8505,37.6473,37.688,81785.0
2016-03-29 09:40:00,55.64,55.66,55.34,55.56,78664.0,37.6744,37.688,37.4713,37.6203,78664.0
2016-03-29 09:45:00,55.56,55.61,55.43,55.45,36843.0,37.6203,37.6541,37.5322,37.5458,36843.0
2016-03-29 09:50:00,55.42,55.42,55.21,55.3,117925.0,37.5255,37.5255,37.3833,37.4442,117925.0
2016-03-29 09:55:00,55.3,55.37,55.28,55.34,49743.0,37.4442,37.4916,37.4307,37.4713,49743.0
2016-03-29 10:00:00,55.37,55.5,55.37,55.47,75099.0,37.4916,37.5796,37.4916,37.5593,75099.0
2016-03-29 10:05:00,55.48,55.62,55.4,55.61,66209.0,37.5661,37.6609,37.5119,37.6541,66209.0
2016-03-29 10:10:00,55.6,55.69,55.55,55.69,42663.0,37.6473,37.7083,37.6135,37.7083,42663.0
2016-03-29 10:15:00,55.69,55.71,55.6,55.71,35156.0,37.7083,37.7218,37.6473,37.7218,35156.0
2016-03-29 10:20:00,55.69,55.78,55.59,55.73,63463.0,37.7083,37.7692,37.6406,37.7354,63463.0
2016-03-29 10:25:00,55.74,55.77,55.61,55.62,34249.0,37.7421,37.7625,37.6541,37.6609,34249.0
2016-03-29 10:30:00,55.62,55.74,55.6,55.71,27720.0,37.6609,37.7421,37.6473,37.7218,27720.0
2016-03-29 10:35:00,55.7,55.79,55.68,55.75,51470.0,37.7151,37.776,37.7015,37.7489,51470.0
2016-03-29 10:40:00,55.76,55.89,55.75,55.84,32435.0,37.7557,37.8437,37.7489,37.8099,32435.0
2016-03-29 10:45:00,55.85,56.04,55.83,55.98,77228.0,37.8166,37.9453,37.8031,37.9047,77228.0
2016-03-29 10:50:00,55.97,55.98,55.83,55.85,36792.0,37.8979,37.9047,37.8031,37.8166,36792.0
2016-03-29 10:55:00,55.87,55.91,55.66,55.8,89577.0,37.8302,37.8573,37.688,37.7828,89577.0
2016-03-29 11:00:00,55.79,55.89,55.71,55.72,39543.0,37.776,37.8437,37.7218,37.7286,39543.0
2016-03-29 11:05:00,55.72,55.8,55.71,55.79,22818.0,37.7286,37.7828,37.7218,37.776,22818.0
2016-03-29 11:10:00,55.79,55.91,55.77,55.89,23594.0,37.776,37.8573,37.7625,37.8437,23594.0
2016-03-29 11:15:00,55.9,55.9,55.79,55.82,35674.0,37.8505,37.8505,37.776,37.7963,35674.0
2016-03-29 11:20:00,55.82,55.93,55.82,55.89,46028.0,37.7963,37.8708,37.7963,37.8437,46028.0
2016-03-29 11:25:00,55.9,56.02,55.89,55.99,28613.0,37.8505,37.9317,37.8437,37.9114,28613.0
2016-03-29 11:30:00,55.98,56.03,55.94,56.03,22607.0,37.9047,37.9385,37.8776,37.9385,22607.0
2016-03-29 11:35:00,56.03,56.11,56.0,56.1,40666.0,37.9385,37.9927,37.9182,37.9859,40666.0
2016-03-29 11:40:00,56.1,56.15,56.07,56.14,23835.0,37.9859,38.0198,37.9656,38.013,23835.0
2016-03-29 11:45:00,56.14,56.21,56.11,56.19,47599.0,38.013,38.0604,37.9927,38.0468,47599.0
2016-03-29 11:50:00,56.21,56.27,56.17,56.2,26892.0,38.0604,38.101,38.0333,38.0536,26892.0
2016-03-29 11:55:00,56.19,56.22,56.14,56.17,23765.0,38.0468,38.0672,38.013,38.0333,23765.0
2016-03-29 12:00:00,56.17,56.17,56.09,56.14,30375.0,38.0333,38.0333,37.9791,38.013,30375.0
2016-03-29 12:05:00,56.13,56.14,56.09,56.12,21526.0,38.0062,38.013,37.9791,37.9994,21526.0
2016-03-29 12:10:00,56.13,56.13,56.08,56.12,14045.0,38.0062,38.0062,37.9724,37.9994,14045.0
2016-03-29 12:15:00,56.12,56.17,56.11,56.13,13950.0,37.9994,38.0333,37.9927,38.0062,13950.0
2016-03-29 12:20:00,56.13,56.38,56.13,56.3,71237.0,38.0062,38.1755,38.0062,38.1213,71237.0
2016-03-29 12:25:00,56.3,56.41,56.27,56.4,29036.0,38.1213,38.1958,38.101,38.189,29036.0
2016-03-29 12:30:00,56.4,56.49,56.35,56.38,53425.0,38.189,38.25,38.1552,38.1755,53425.0
2016-03-29 12:35:00,56.4,56.43,56.36,56.37,29845.0,38.189,38.2094,38.162,38.1687,29845.0
2016-03-29 12:40:00,56.37,56.52,56.37,56.51,81473.0,38.1687,38.2703,38.1687,38.2635,81473.0
2016-03-29 12:45:00,56.52,56.63,56.52,56.57,25893.0,38.2703,38.3448,38.2703,38.3041,25893.0
2016-03-29 12:50:00,56.58,56.64,56.56,56.56,22473.0,38.3109,38.3515,38.2974,38.2974,22473.0
2016-03-29 12:55:00,56.55,56.56,56.45,56.5,28327.0,38.2906,38.2974,38.2229,38.2567,28327.0
2016-03-29 13:00:00,56.51,56.55,56.49,56.52,30924.0,38.2635,38.2906,38.25,38.2703,30924.0
2016-03-29 13:05:00,56.52,56.59,56.5,56.58,34326.0,38.2703,38.3177,38.2567,38.3109,34326.0
2016-03-29 13:10:00,56.58,56.6,56.54,56.56,25053.0,38.3109,38.3245,38.2838,38.2974,25053.0
2016-03-29 13:15:00,56.54,56.72,56.54,56.68,36105.0,38.2838,38.4057,38.2838,38.3786,36105.0
2016-03-29 13:20:00,56.67,56.73,56.65,56.66,23037.0,38.3719,38.4125,38.3583,38.3651,23037.0
2016-03-29 13:25:00,56.66,56.74,56.63,56.72,25529.0,38.3651,38.4193,38.3448,38.4057,25529.0
2016-03-29 13:30:00,56.7,56.76,56.66,56.72,18180.0,38.3922,38.4328,38.3651,38.4057,18180.0
2016-03-29 13:35:00,56.72,56.81,56.7,56.79,36542.0,38.4057,38.4667,38.3922,38.4531,36542.0
2016-03-29 13:40:00,56.79,56.84,56.74,56.76,30139.0,38.4531,38.487,38.4193,38.4328,30139.0
2016-03-29 13:45:00,56.77,56.8,56.73,56.8,23144.0,38.4396,38.4599,38.4125,38.4599,23144.0
2016-03-29 13:50:00,56.8,56.85,56.8,56.82,24081.0,38.4599,38.4937,38.4599,38.4734,24081.0
2016-03-29 13:55:00,56.82,56.84,56.8,56.81,19674.0,38.4734,38.487,38.4599,38.4667,19674.0
2016-03-29 14:00:00,56.81,56.91,56.71,56.91,61905.0,38.4667,38.5344,38.3989,38.5344,61905.0
2016-03-29 14:05:00,56.91,56.99,56.86,56.99,53765.0,38.5344,38.5885,38.5005,38.5885,53765.0
2016-03-29 14:10:00,56.98,56.99,56.93,56.95,27440.0,38.5818,38.5885,38.5479,38.5614,27440.0
2016-03-29 14:15:00,56.94,57.1,56.94,57.1,78794.0,38.5547,38.663,38.5547,38.663,78794.0
2016-03-29 14:20:00,57.1,57.1,56.99,57.0,40014.0,38.663,38.663,38.5885,38.5953,40014.0
2016-03-29 14:25:00,57.01,57.09,57.0,57.04,62119.0,38.6021,38.6562,38.5953,38.6224,62119.0
2016-03-29 14:30:00,57.03,57.04,56.92,56.93,38384.0,38.6156,38.6224,38.5411,38.5479,38384.0
2016-03-29 14:35:00,56.93,57.06,56.92,57.0,54697.0,38.5479,38.6359,38.5411,38.5953,54697.0
2016-03-29 14:40:00,57.0,57.04,56.96,56.99,48720.0,38.5953,38.6224,38.5682,38.5885,48720.0
2016-03-29 14:45:00,57.0,57.03,56.96,56.99,31015.0,38.5953,38.6156,38.5682,38.5885,31015.0
2016-03-29 14:50:00,56.99,57.03,56.96,56.98,22396.0,38.5885,38.6156,38.5682,38.5818,22396.0
2016-03-29 14:55:00,56.98,56.99,56.89,56.97,41497.0,38.5818,38.5885,38.5208,38.575,41497.0
2016-03-29 15:00:00,56.96,56.99,56.9,56.96,39051.0,38.5682,38.5885,38.5276,38.5682,39051.0
2016-03-29 15:05:00,56.96,57.0,56.94,56.99,32632.0,38.5682,38.5953,38.5547,38.5885,32632.0
2016-03-29 15:10:00,56.99,57.05,56.97,57.04,34834.0,38.5885,38.6292,38.575,38.6224,34834.0
2016-03-29 15:15:00,57.03,57.03,56.97,56.99,35471.0,38.6156,38.6156,38.575,38.5885,35471.0
2016-03-29 15:20:00,56.99,57.07,56.98,57.06,24940.0,38.5885,38.6427,38.5818,38.6359,24940.0
2016-03-29 15:25:00,57.05,57.07,57.02,57.05,38768.0,38.6292,38.6427,38.6088,38.6292,38768.0
2016-03-29 15:30:00,57.05,57.06,56.97,56.99,53693.0,38.6292,38.6359,38.575,38.5885,53693.0
2016-03-29 15:35:00,56.99,57.03,56.97,57.0,43008.0,38.5885,38.6156,38.575,38.5953,43008.0
2016-03-29 15:40:00,57.01,57.05,56.99,57.0,55103.0,38.6021,38.6292,38.5885,38.5953,55103.0
2016-03-29 15:45:00,57.0,57.01,56.94,56.98,55660.0,38.5953,38.6021,38.5547,38.5818,55660.0
2016-03-29 15:50:00,56.98,57.04,56.97,57.0,140404.0,38.5818,38.6224,38.575,38.5953,140404.0
2016-03-29 15:55:00,56.99,57.08,56.94,57.05,229118.0,38.5885,38.6495,38.5547,38.6292,229118.0
2016-03-30 09:30:00,57.43,57.45,57.15,57.27,110141.0,38.8865,38.9,38.6969,38.7781,110141.0
2016-03-30 09:35:00,57.25,57.53,57.18,57.28,44353.0,38.7646,38.9542,38.7172,38.7849,44353.0
2016-03-30 09:40:00,57.25,57.36,57.21,57.36,28757.0,38.7646,38.8391,38.7375,38.8391,28757.0
2016-03-30 09:45:00,57.36,57.45,57.23,57.45,42455.0,38.8391,38.9,38.751,38.9,42455.0
2016-03-30 09:50:00,57.46,57.48,57.32,57.36,105399.0,38.9068,38.9203,38.812,38.8391,105399.0
2016-03-30 09:55:00,57.34,57.35,57.22,57.29,48989.0,38.8255,38.8323,38.7443,38.7917,48989.0
2016-03-30 10:00:00,57.29,57.35,57.19,57.24,50374.0,38.7917,38.8323,38.724,38.7578,50374.0
2016-03-30 10:05:00,57.23,57.33,57.18,57.25,57727.0,38.751,38.8187,38.7172,38.7646,57727.0
2016-03-30 10:10:00,57.25,57.3,57.16,57.2,37431.0,38.7646,38.7984,38.7036,38.7307,37431.0
2016-03-30 10:15:00,57.21,57.38,57.2,57.38,56553.0,38.7375,38.8526,38.7307,38.8526,56553.0
2016-03-30 10:20:00,57.39,57.39,57.3,57.3,40189.0,38.8594,38.8594,38.7984,38.7984,40189.0
2016-03-30 10:25:00,57.3,57.46,57.23,57.23,98797.0,38.7984,38.9068,38.751,38.751,98797.0
2016-03-30 10:30:00,57.24,57.38,57.23,57.32,62794.0,38.7578,38.8526,38.751,38.812,62794.0
2016-03-30 10:35:00,57.32,57.42,57.27,57.3,54495.0,38.812,38.8797,38.7781,38.7984,54495.0
2016-03-30 10:40:00,57.32,57.38,57.3,57.33,27433.0,38.812,38.8526,38.7984,38.8187,27433.0
2016-03-30 10:45:00,57.32,57.33,57.16,57.17,37396.0,38.812,38.8187,38.7036,38.7104,37396.0
2016-03-30 10:50:00,57.17,57.2,57.11,57.18,34225.0,38.7104,38.7307,38.6698,38.7172,34225.0
2016-03-30 10:55:00,57.18,57.21,57.05,57.06,33127.0,38.7172,38.7375,38.6292,38.6359,33127.0
2016-03-30 11:00:00,57.05,57.17,57.04,57.17,41117.0,38.6292,38.7104,38.6224,38.7104,41117.0
2016-03-30 11:05:00,57.18,57.2,57.03,57.03,41616.0,38.7172,38.7307,38.6156,38.6156,41616.0
2016-03-30 11:10:00,57.03,57.11,57.02,57.1,26209.0,38.6156,38.6698,38.6088,38.663,26209.0
2016-03-30 11:15:00,57.11,57.15,57.1,57.1,36327.0,38.6698,38.6969,38.663,38.663,36327.0
2016-03-30 11:20:00,57.11,57.12,56.98,57.03,36090.0,38.6698,38.6766,38.5818,38.6156,36090.0
2016-03-30 11:25:00,57.02,57.08,56.97,57.06,21607.0,38.6088,38.6495,38.575,38.6359,21607.0
2016-03-30 11:30:00,57.05,57.06,56.92,56.93,34472.0,38.6292,38.6359,38.5411,38.5479,34472.0
2016-03-30 11:35:00,56.94,57.02,56.84,56.89,24489.0,38.5547,38.6088,38.487,38.5208,24489.0
2016-03-30 11:40:00,56.88,56.96,56.84,56.94,44064.0,38.5141,38.5682,38.487,38.5547,44064.0
2016-03-30 11:45:00,56.94,56.98,56.92,56.98,33871.0,38.5547,38.5818,38.5411,38.5818,33871.0
2016-03-30 11:50:00,56.97,57.06,56.97,57.03,24871.0,38.575,38.6359,38.575,38.6156,24871.0
2016-03-30 11:55:00,57.03,57.06,56.98,57.02,84518.0,38.6156,38.6359,38.5818,38.6088,84518.0
2016-03-30 12:00:00,57.02,57.02,56.87,56.87,28163.0,38.6088,38.6088,38.5073,38.5073,28163.0
2016-03-30 12:05:00,56.87,56.87,56.77,56.82,43251.0,38.5073,38.5073,38.4396,38.4734,43251.0
2016-03-30 12:10:00,56.83,57.11,56.82,57.09,39844.0,38.4802,38.6698,38.4734,38.6562,39844.0
2016-03-30 12:15:00,57.09,57.09,56.96,56.99,13090.0,38.6562,38.6562,38.5682,38.5885,13090.0
2016-03-30 12:20:00,56.99,57.01,56.88,56.88,12952.0,38.5885,38.6021,38.5141,38.5141,12952.0
2016-03-30 12:25:00,56.89,56.97,56.86,56.95,22914.0,38.5208,38.575,38.5005,38.5614,22914.0
2016-03-30 12:30:00,56.94,57.01,56.9,57.0,17764.0,38.5547,38.6021,38.5276,38.5953,17764.0
2016-03-30 12:35:00,57.0,57.02,56.85,56.91,15165.0,38.5953,38.6088,38.4937,38.5344,15165.0
2016-03-30 12:40:00,56.9,56.9,56.81,56.84,13857.0,38.5276,38.5276,38.4667,38.487,13857.0
2016-03-30 12:45:00,56.86,56.87,56.81,56.87,10671.0,38.5005,38.5073,38.4667,38.5073,10671.0
2016-03-30 12:50:00,56.86,56.95,56.86,56.9,47683.0,38.5005,38.5614,38.5005,38.5276,47683.0
2016-03-30 12:55:00,56.9,56.96,56.89,56.93,12655.0,38.5276,38.5682,38.5208,38.5479,12655.0
2016-03-30 13:00:00,56.93,56.95,56.86,56.86,27308.0,38.5479,38.5614,38.5005,38.5005,27308.0
2016-03-30 13:05:00,56.85,56.86,56.8,56.83,22559.0,38.4937,38.5005,38.4599,38.4802,22559.0
2016-03-30 13:10:00,56.84,56.85,56.75,56.76,24523.0,38.487,38.4937,38.426,38.4328,24523.0
2016-03-30 13:15:00,56.77,56.79,56.72,56.73,14790.0,38.4396,38.4531,38.4057,38.4125,14790.0
2016-03-30 13:20:00,56.72,56.8,56.72,56.8,17248.0,38.4057,38.4599,38.4057,38.4599,17248.0
2016-03-30 13:25:00,56.8,56.83,56.77,56.77,18714.0,38.4599,38.4802,38.4396,38.4396,18714.0
2016-03-30 13:30:00,56.76,56.85,56.76,56.85,25943.0,38.4328,38.4937,38.4328,38.4937,25943.0
2016-03-30 13:35:00,56.86,56.93,56.85,56.91,16227.0,38.5005,38.5479,38.4937,38.5344,16227.0
2016-03-30 13:40:00,56.9,56.96,56.89,56.96,18592.0,38.5276,38.5682,38.5208,38.5682,18592.0
2016-03-30 13:45:00,56.96,57.04,56.95,57.03,30581.0,38.5682,38.6224,38.5614,38.6156,30581.0
2016-03-30 13:50:00,57.03,57.07,56.99,57.01,21658.0,38.6156,38.6427,38.5885,38.6021,21658.0
2016-03-30 13:55:00,57.02,57.07,57.01,57.03,29653.0,38.6088,38.6427,38.6021,38.6156,29653.0
2016-03-30 14:00:00,57.03,57.07,57.01,57.06,15508.0,38.6156,38.6427,38.6021,38.6359,15508.0
2016-03-30 14:05:00,57.07,57.13,57.06,57.08,35455.0,38.6427,38.6833,38.6359,38.6495,35455.0
2016-03-30 14:10:00,57.07,57.08,56.93,56.94,29183.0,38.6427,38.6495,38.5479,38.5547,29183.0
2016-03-30 14:15:00,56.93,56.93,56.88,56.93,19016.0,38.5479,38.5479,38.5141,38.5479,19016.0
2016-03-30 14:20:00,56.94,56.96,56.92,56.94,17509.0,38.5547,38.5682,38.5411,38.5547,17509.0
2016-03-30 14:25:00,56.94,57.05,56.93,57.04,17024.0,38.5547,38.6292,38.5479,38.6224,17024.0
2016-03-30 14:30:00,57.04,57.06,56.97,56.98,17744.0,38.6224,38.6359,38.575,38.5818,17744.0
2016-03-30 14:35:00,56.97,56.97,56.91,56.92,23391.0,38.575,38.575,38.5344,38.5411,23391.0
2016-03-30 14:40:00,56.91,56.92,56.83,56.88,22279.0,38.5344,38.5411,38.4802,38.5141,22279.0
2016-03-30 14:45:00,56.88,57.0,56.88,56.97,14837.0,38.5141,38.5953,38.5141,38.575,14837.0
2016-03-30 14:50:00,56.98,57.04,56.97,57.01,20078.0,38.5818,38.6224,38.575,38.6021,20078.0
2016-03-30 14:55:00,57.0,57.03,56.94,56.95,23703.0,38.5953,38.6156,38.5547,38.5614,23703.0
2016-03-30 15:00:00,56.94,56.97,56.93,56.94,40138.0,38.5547,38.575,38.5479,38.5547,40138.0
2016-03-30 15:05:00,56.94,56.98,56.93,56.98,42930.0,38.5547,38.5818,38.5479,38.5818,42930.0
2016-03-30 15:10:00,56.97,56.98,56.92,56.98,32980.0,38.575,38.5818,38.5411,38.5818,32980.0
2016-03-30 15:15:00,56.98,57.05,56.9,57.04,87752.0,38.5818,38.6292,38.5276,38.6224,87752.0
2016-03-30 15:20:00,57.05,57.09,57.03,57.06,33918.0,38.6292,38.6562,38.6156,38.6359,33918.0
2016-03-30 15:25:00,57.05,57.06,57.03,57.04,36970.0,38.6292,38.6359,38.6156,38.6224,36970.0
2016-03-30 15:30:00,57.04,57.08,57.02,57.04,39934.0,38.6224,38.6495,38.6088,38.6224,39934.0
2016-03-30 15:35:00,57.04,57.06,56.98,57.02,31304.0,38.6224,38.6359,38.5818,38.6088,31304.0
2016-03-30 15:40:00,57.02,57.03,56.95,56.99,40751.0,38.6088,38.6156,38.5614,38.5885,40751.0
2016-03-30 15:45:00,56.99,57.02,56.98,56.98,46188.0,38.5885,38.6088,38.5818,38.5818,46188.0
2016-03-30 15:50:00,56.99,57.03,56.97,56.98,65494.0,38.5885,38.6156,38.575,38.5818,65494.0
2016-03-30 15:55:00,56.99,57.02,56.95,57.0,156414.0,38.5885,38.6088,38.5614,38.5953,156414.0
2016-03-31 09:30:00,57.02,57.2,57.02,57.13,72504.0,38.6088,38.7307,38.6088,38.6833,72504.0
2016-03-31 09:35:00,57.12,57.35,57.11,57.29,33313.0,38.6766,38.8323,38.6698,38.7917,33313.0
2016-03-31 09:40:00,57.29,57.32,57.04,57.1,27234.0,38.7917,38.812,38.6224,38.663,27234.0
2016-03-31 09:45:00,57.14,57.23,57.08,57.17,40260.0,38.6901,38.751,38.6495,38.7104,40260.0
2016-03-31 09:50:00,57.18,57.25,56.86,56.94,46622.0,38.7172,38.7646,38.5005,38.5547,46622.0
2016-03-31 09:55:00,56.94,57.14,56.85,57.14,36809.0,38.5547,38.6901,38.4937,38.6901,36809.0
2016-03-31 10:00:00,57.15,57.24,57.06,57.19,36980.0,38.6969,38.7578,38.6359,38.724,36980.0
2016-03-31 10:05:00,57.17,57.29,57.16,57.17,53350.0,38.7104,38.7917,38.7036,38.7104,53350.0
2016-03-31 10:10:00,57.18,57.27,57.13,57.21,46260.0,38.7172,38.7781,38.6833,38.7375,46260.0
2016-03-31 10:15:00,57.19,57.19,57.06,57.11,30665.0,38.724,38.724,38.6359,38.6698,30665.0
2016-03-31 10:20:00,57.12,57.16,57.04,57.06,40274.0,38.6766,38.7036,38.6224,38.6359,40274.0
2016-03-31 10:25:00,57.07,57.08,56.9,56.92,53291.0,38.6427,38.6495,38.5276,38.5411,53291.0
2016-03-31 10:30:00,56.92,56.93,56.85,56.87,28697.0,38.5411,38.5479,38.4937,38.5073,28697.0
2016-03-31 10:35:00,56.88,56.91,56.82,56.83,30117.0,38.5141,38.5344,38.4734,38.4802,30117.0
2016-03-31 10:40:00,56.85,57.09,56.84,57.07,27075.0,38.4937,38.6562,38.487,38.6427,27075.0
2016-03-31 10:45:00,57.08,57.08,56.97,57.0,29505.0,38.6495,38.6495,38.575,38.5953,29505.0
2016-03-31 10:50:00,57.01,57.21,57.01,57.18,57136.0,38.6021,38.7375,38.6021,38.7172,57136.0
2016-03-31 10:55:00,57.18,57.24,57.08,57.11,25949.0,38.7172,38.7578,38.6495,38.6698,25949.0
2016-03-31 11:00:00,57.12,57.29,57.09,57.17,50888.0,38.6766,38.7917,38.6562,38.7104,50888.0
2016-03-31 11:05:00,57.17,57.22,56.96,57.05,135163.0,38.7104,38.7443,38.5682,38.6292,135163.0
2016-03-31 11:10:00,57.04,57.18,57.04,57.14,25487.0,38.6224,38.7172,38.6224,38.6901,25487.0
2016-03-31 11:15:00,57.15,57.16,57.09,57.1,33837.0,38.6969,38.7036,38.6562,38.663,33837.0
2016-03-31 11:20:00,57.11,57.12,57.03,57.08,40964.0,38.6698,38.6766,38.6156,38.6495,40964.0
2016-03-31 11:25:00,57.09,57.14,57.03,57.14,29873.0,38.6562,38.6901,38.6156,38.6901,29873.0
2016-03-31 11:30:00,57.15,57.2,57.04,57.07,41978.0,38.6969,38.7307,38.6224,38.6427,41978.0
2016-03-31 11:35:00,57.07,57.08,56.96,56.98,49708.0,38.6427,38.6495,38.5682,38.5818,49708.0
2016-03-31 11:40:00,56.99,57.08,56.99,57.04,49758.0,38.5885,38.6495,38.5885,38.6224,49758.0
2016-03-31 11:45:00,57.03,57.15,57.0,57.14,30811.0,38.6156,38.6969,38.5953,38.6901,30811.0
2016-03-31 11:50:00,57.15,57.19,57.11,57.14,38392.0,38.6969,38.724,38.6698,38.6901,38392.0
2016-03-31 11:55:00,57.15,57.23,57.14,57.22,49170.0,38.6969,38.751,38.6901,38.7443,49170.0
2016-03-31 12:00:00,57.22,57.37,57.21,57.34,77802.0,38.7443,38.8458,38.7375,38.8255,77802.0
2016-03-31 12:05:00,57.33,57.35,57.18,57.28,97593.0,38.8187,38.8323,38.7172,38.7849,97593.0
2016-03-31 12:10:00,57.28,57.33,57.25,57.31,30302.0,38.7849,38.8187,38.7646,38.8052,30302.0
2016-03-31 12:15:00,57.32,57.36,57.31,57.35,22844.0,38.812,38.8391,38.8052,38.8323,22844.0
2016-03-31 12:20:00,57.34,57.36,57.22,57.23,46107.0,38.8255,38.8391,38.7443,38.751,46107.0
2016-03-31 12:25:00,57.23,57.28,57.19,57.28,44456.0,38.751,38.7849,38.724,38.7849,44456.0
2016-03-31 12:30:00,57.29,57.3,57.2,57.27,36456.0,38.7917,38.7984,38.7307,38.7781,36456.0
2016-03-31 12:35:00,57.27,57.35,57.24,57.35,34170.0,38.7781,38.8323,38.7578,38.8323,34170.0
2016-03-31 12:40:00,57.34,57.45,57.33,57.35,54947.0,38.8255,38.9,38.8187,38.8323,54947.0
2016-03-31 12:45:00,57.36,57.41,57.36,57.37,31765.0,38.8391,38.8729,38.8391,38.8458,31765.0
2016-03-31 12:50:00,57.38,57.46,57.37,57.43,33101.0,38.8526,38.9068,38.8458,38.8865,33101.0
2016-03-31 12:55:00,57.43,57.44,57.28,57.31,34108.0,38.8865,38.8932,38.7849,38.8052,34108.0
2016-03-31 13:00:00,57.3,57.3,57.21,57.23,38850.0,38.7984,38.7984,38.7375,38.751,38850.0
2016-03-31 13:05:00,57.23,57.33,57.22,57.33,41776.0,38.751,38.8187,38.7443,38.8187,41776.0
2016-03-31 13:10:00,57.32,57.39,57.31,57.34,24331.0,38.812,38.8594,38.8052,38.8255,24331.0
2016-03-31 13:15:00,57.34,57.34,57.24,57.26,25542.0,38.8255,38.8255,38.7578,38.7714,25542.0
2016-03-31 13:20:00,57.27,57.32,57.25,57.26,22842.0,38.7781,38.812,38.7646,38.7714,22842.0
2016-03-31 13:25:00,57.26,57.29,57.21,57.29,31973.0,38.7714,38.7917,38.7375,38.7917,31973.0
2016-03-31 13:30:00,57.28,57.33,57.27,57.28,28510.0,38.7849,38.8187,38.7781,38.7849,28510.0
2016-03-31 13:35:00,57.28,57.38,57.28,57.3,24084.0,38.7849,38.8526,38.7849,38.7984,24084.0
2016-03-31 13:40:00,57.3,57.31,57.23,57.27,30467.0,38.7984,38.8052,38.751,38.7781,30467.0
2016-03-31 13:45:00,57.27,57.31,57.21,57.28,36195.0,38.7781,38.8052,38.7375,38.7849,36195.0
2016-03-31 13:50:00,57.28,57.35,57.28,57.34,24643.0,38.7849,38.8323,38.7849,38.8255,24643.0
2016-03-31 13:55:00,57.35,57.37,57.25,57.27,43477.0,38.8323,38.8458,38.7646,38.7781,43477.0
2016-03-31 14:00:00,57.26,57.26,57.12,57.13,45519.0,38.7714,38.7714,38.6766,38.6833,45519.0
2016-03-31 14:05:00,57.13,57.13,57.05,57.06,58324.0,38.6833,38.6833,38.6292,38.6359,58324.0
2016-03-31 14:10:00,57.06,57.07,57.0,57.02,38657.0,38.6359,38.6427,38.5953,38.6088,38657.0
2016-03-31 14:15:00,57.02,57.05,56.96,57.05,114190.0,38.6088,38.6292,38.5682,38.6292,114190.0
2016-03-31 14:20:00,57.05,57.06,57.03,57.06,40176.0,38.6292,38.6359,38.6156,38.6359,40176.0
2016-03-31 14:25:00,57.05,57.06,56.93,56.99,45040.0,38.6292,38.6359,38.5479,38.5885,45040.0
2016-03-31 14:30:00,56.99,57.16,56.98,57.12,29455.0,38.5885,38.7036,38.5818,38.6766,29455.0
2016-03-31 14:35:00,57.13,57.16,57.09,57.09,36813.0,38.6833,38.7036,38.6562,38.6562,36813.0
2016-03-31 14:40:00,57.08,57.14,57.07,57.1,27873.0,38.6495,38.6901,38.6427,38.663,27873.0
2016-03-31 14:45:00,57.09,57.2,57.09,57.19,25636.0,38.6562,38.7307,38.6562,38.724,25636.0
2016-03-31 14:50:00,57.2,57.25,57.15,57.23,30355.0,38.7307,38.7646,38.6969,38.751,30355.0
2016-03-31 14:55:00,57.24,57.24,57.13,57.15,33110.0,38.7578,38.7578,38.6833,38.6969,33110.0
2016-03-31 15:00:00,57.14,57.23,57.12,57.21,26300.0,38.6901,38.751,38.6766,38.7375,26300.0
2016-03-31 15:05:00,57.23,57.23,57.15,57.16,30909.0,38.751,38.751,38.6969,38.7036,30909.0
2016-03-31 15:10:00,57.15,57.17,57.11,57.17,39905.0,38.6969,38.7104,38.6698,38.7104,39905.0
2016-03-31 15:15:00,57.17,57.18,57.11,57.17,27769.0,38.7104,38.7172,38.6698,38.7104,27769.0
2016-03-31 15:20:00,57.16,57.23,57.16,57.23,47219.0,38.7036,38.751,38.7036,38.751,47219.0
2016-03-31 15:25:00,57.23,57.23,57.17,57.19,33830.0,38.751,38.751,38.7104,38.724,33830.0
2016-03-31 15:30:00,57.2,57.24,57.16,57.23,50703.0,38.7307,38.7578,38.7036,38.751,50703.0
2016-03-31 15:35:00,57.22,57.3,57.21,57.27,66388.0,38.7443,38.7984,38.7375,38.7781,66388.0
2016-03-31 15:40:00,57.28,57.28,57.19,57.27,66324.0,38.7849,38.7849,38.724,38.7781,66324.0
2016-03-31 15:45:00,57.27,57.3,57.21,57.22,73117.0,38.7781,38.7984,38.7375,38.7443,73117.0
2016-03-31 15:50:00,57.22,57.23,57.17,57.17,97215.0,38.7443,38.751,38.7104,38.7104,97215.0
2016-03-31 15:55:00,57.17,57.17,57.01,57.09,205824.0,38.7104,38.7104,38.6021,38.6562,205824.0
2016-04-01 09:30:00,56.58,56.71,56.4,56.53,131202.0,38.3109,38.3989,38.189,38.2771,131202.0
2016-04-01 09:35:00,56.5,56.72,56.36,56.55,45072.0,38.2567,38.4057,38.162,38.2906,45072.0
2016-04-01 09:40:00,56.54,56.75,56.48,56.63,22158.0,38.2838,38.426,38.2432,38.3448,22158.0
2016-04-01 09:45:00,56.62,56.94,56.59,56.9,37194.0,38.338,38.5547,38.3177,38.5276,37194.0
2016-04-01 09:50:00,56.88,57.03,56.83,56.91,23841.0,38.5141,38.6156,38.4802,38.5344,23841.0
2016-04-01 09:55:00,56.92,56.94,56.69,56.94,36923.0,38.5411,38.5547,38.3854,38.5547,36923.0
2016-04-01 10:00:00,56.94,57.04,56.85,56.91,38260.0,38.5547,38.6224,38.4937,38.5344,38260.0
2016-04-01 10:05:00,56.9,57.18,56.87,57.18,52990.0,38.5276,38.7172,38.5073,38.7172,52990.0
2016-04-01 10:10:00,57.19,57.27,57.12,57.12,43029.0,38.724,38.7781,38.6766,38.6766,43029.0
2016-04-01 10:15:00,57.11,57.19,56.99,57.0,47237.0,38.6698,38.724,38.5885,38.5953,47237.0
2016-04-01 10:20:00,57.01,57.08,56.95,57.03,21468.0,38.6021,38.6495,38.5614,38.6156,21468.0
2016-04-01 10:25:00,57.05,57.11,56.95,57.08,20528.0,38.6292,38.6698,38.5614,38.6495,20528.0
2016-04-01 10:30:00,57.09,57.16,56.99,57.13,24506.0,38.6562,38.7036,38.5885,38.6833,24506.0
2016-04-01 10:35:00,57.13,57.29,57.08,57.19,60071.0,38.6833,38.7917,38.6495,38.724,60071.0
2016-04-01 10:40:00,57.19,57.26,57.15,57.19,71245.0,38.724,38.7714,38.6969,38.724,71245.0
2016-04-01 10:45:00,57.19,57.21,57.12,57.16,40124.0,38.724,38.7375,38.6766,38.7036,40124.0
2016-04-01 10:50:00,57.17,57.23,57.1,57.12,33080.0,38.7104,38.751,38.663,38.6766,33080.0
2016-04-01 10:55:00,57.11,57.25,57.08,57.25,64547.0,38.6698,38.7646,38.6495,38.7646,64547.0
2016-04-01 11:00:00,57.26,57.38,57.22,57.37,38609.0,38.7714,38.8526,38.7443,38.8458,38609.0
2016-04-01 11:05:00,57.38,57.45,57.34,57.39,50300.0,38.8526,38.9,38.8255,38.8594,50300.0
2016-04-01 11:10:00,57.39,57.5,57.33,57.45,43025.0,38.8594,38.9339,38.8187,38.9,43025.0
2016-04-01 11:15:00,57.46,57.48,57.39,57.46,38395.0,38.9068,38.9203,38.8594,38.9068,38395.0
2016-04-01 11:20:00,57.46,57.47,57.38,57.43,32055.0,38.9068,38.9135,38.8526,38.8865,32055.0
2016-04-01 11:25:00,57.43,57.48,57.42,57.44,26263.0,38.8865,38.9203,38.8797,38.8932,26263.0
2016-04-01 11:30:00,57.45,57.48,57.35,57.36,19939.0,38.9,38.9203,38.8323,38.8391,19939.0
2016-04-01 11:35:00,57.37,57.43,57.36,57.41,21047.0,38.8458,38.8865,38.8391,38.8729,21047.0
2016-04-01 11:40:00,57.41,57.48,57.38,57.42,30710.0,38.8729,38.9203,38.8526,38.8797,30710.0
2016-04-01 11:45:00,57.42,57.46,57.36,57.36,32819.0,38.8797,38.9068,38.8391,38.8391,32819.0
2016-04-01 11:50:00,57.35,57.4,57.3,57.32,28665.0,38.8323,38.8661,38.7984,38.812,28665.0
2016-04-01 11:55:00,57.33,57.39,57.27,57.36,22524.0,38.8187,38.8594,38.7781,38.8391,22524.0
2016-04-01 12:00:00,57.36,57.44,57.32,57.32,36139.0,38.8391,38.8932,38.812,38.812,36139.0
2016-04-01 12:05:00,57.33,57.38,57.24,57.29,35482.0,38.8187,38.8526,38.7578,38.7917,35482.0
2016-04-01 12:10:00,57.28,57.29,57.14,57.15,48110.0,38.7849,38.7917,38.6901,38.6969,48110.0
2016-04-01 12:15:00,57.14,57.21,57.12,57.13,34693.0,38.6901,38.7375,38.6766,38.6833,34693.0
2016-04-01 12:20:00,57.12,57.13,57.02,57.04,38812.0,38.6766,38.6833,38.6088,38.6224,38812.0
2016-04-01 12:25:00,57.04,57.1,57.03,57.06,21980.0,38.6224,38.663,38.6156,38.6359,21980.0
2016-04-01 12:30:00,57.07,57.08,56.94,56.96,40685.0,38.6427,38.6495,38.5547,38.5682,40685.0
2016-04-01 12:35:00,56.98,57.01,56.96,57.0,32200.0,38.5818,38.6021,38.5682,38.5953,32200.0
2016-04-01 12:40:00,57.0,57.03,56.98,57.0,52699.0,38.5953,38.6156,38.5818,38.5953,52699.0
2016-04-01 12:45:00,57.0,57.09,56.97,57.05,53762.0,38.5953,38.6562,38.575,38.6292,53762.0
2016-04-01 12:50:00,57.05,57.11,57.05,57.07,42322.0,38.6292,38.6698,38.6292,38.6427,42322.0
2016-04-01 12:55:00,57.08,57.11,57.07,57.07,56035.0,38.6495,38.6698,38.6427,38.6427,56035.0
2016-04-01 13:00:00,57.07,57.17,57.05,57.16,37065.0,38.6427,38.7104,38.6292,38.7036,37065.0
2016-04-01 13:05:00,57.16,57.21,57.12,57.2,30394.0,38.7036,38.7375,38.6766,38.7307,30394.0
2016-04-01 13:10:00,57.2,57.24,57.15,57.22,23221.0,38.7307,38.7578,38.6969,38.7443,23221.0
2016-04-01 13:15:00,57.23,57.27,57.22,57.27,22465.0,38.751,38.7781,38.7443,38.7781,22465.0
2016-04-01 13:20:00,57.28,57.35,57.23,57.28,33254.0,38.7849,38.8323,38.751,38.7849,33254.0
2016-04-01 13:25:00,57.28,57.36,57.27,57.33,16910.0,38.7849,38.8391,38.7781,38.8187,16910.0
2016-04-01 13:30:00,57.34,57.39,57.31,57.33,30538.0,38.8255,38.8594,38.8052,38.8187,30538.0
2016-04-01 13:35:00,57.32,57.36,57.29,57.34,17703.0,38.812,38.8391,38.7917,38.8255,17703.0
2016-04-01 13:40:00,57.35,57.39,57.34,57.38,24610.0,38.8323,38.8594,38.8255,38.8526,24610.0
2016-04-01 13:45:00,57.39,57.41,57.35,57.37,32681.0,38.8594,38.8729,38.8323,38.8458,32681.0
2016-04-01 13:50:00,57.37,57.39,57.29,57.32,21302.0,38.8458,38.8594,38.7917,38.812,21302.0
2016-04-01 13:55:00,57.33,57.33,57.23,57.25,24196.0,38.8187,38.8187,38.751,38.7646,24196.0
2016-04-01 14:00:00,57.24,57.28,57.17,57.26,26088.0,38.7578,38.7849,38.7104,38.7714,26088.0
2016-04-01 14:05:00,57.26,57.34,57.23,57.34,25681.0,38.7714,38.8255,38.751,38.8255,25681.0
2016-04-01 14:10:00,57.33,57.36,57.26,57.27,30394.0,38.8187,38.8391,38.7714,38.7781,30394.0
2016-04-01 14:15:00,57.28,57.32,57.21,57.25,47581.0,38.7849,38.812,38.7375,38.7646,47581.0
2016-04-01 14:20:00,57.25,57.27,57.2,57.24,36537.0,38.7646,38.7781,38.7307,38.7578,36537.0
2016-04-01 14:25:00,57.23,57.25,57.15,57.2,24004.0,38.751,38.7646,38.6969,38.7307,24004.0
2016-04-01 14:30:00,57.2,57.25,57.16,57.23,29384.0,38.7307,38.7646,38.7036,38.751,29384.0
2016-04-01 14:35:00,57.23,57.35,57.22,57.31,25649.0,38.751,38.8323,38.7443,38.8052,25649.0
2016-04-01 14:40:00,57.33,57.36,57.29,57.34,24526.0,38.8187,38.8391,38.7917,38.8255,24526.0
2016-04-01 14:45:00,57.35,57.4,57.34,57.35,38968.0,38.8323,38.8661,38.8255,38.8323,38968.0
2016-04-01 14:50:00,57.35,57.37,57.3,57.31,20773.0,38.8323,38.8458,38.7984,38.8052,20773.0
2016-04-01 14:55:00,57.3,57.4,57.3,57.32,37121.0,38.7984,38.8661,38.7984,38.812,37121.0
2016-04-01 15:00:00,57.32,57.4,57.3,57.37,25237.0,38.812,38.8661,38.7984,38.8458,25237.0
2016-04-01 15:05:00,57.37,57.4,57.33,57.34,21360.0,38.8458,38.8661,38.8187,38.8255,21360.0
2016-04-01 15:10:00,57.34,57.37,57.26,57.27,27825.0,38.8255,38.8458,38.7714,38.7781,27825.0
2016-04-01 15:15:00,57.28,57.32,57.25,57.29,27796.0,38.7849,38.812,38.7646,38.7917,27796.0
2016-04-01 15:20:00,57.3,57.3,57.22,57.23,29620.0,38.7984,38.7984,38.7443,38.751,29620.0
2016-04-01 15:25:00,57.23,57.31,57.21,57.29,34838.0,38.751,38.8052,38.7375,38.7917,34838.0
2016-04-01 15:30:00,57.29,57.4,57.28,57.37,73890.0,38.7917,38.8661,38.7849,38.8458,73890.0
2016-04-01 15:35:00,57.37,57.4,57.35,57.4,39801.0,38.8458,38.8661,38.8323,38.8661,39801.0
2016-04-01 15:40:00,57.4,57.45,57.38,57.44,60967.0,38.8661,38.9,38.8526,38.8932,60967.0
2016-04-01 15:45:00,57.45,57.56,57.44,57.56,153414.0,38.9,38.9745,38.8932,38.9745,153414.0
2016-04-01 15:50:00,57.56,57.57,57.42,57.44,122369.0,38.9745,38.9813,38.8797,38.8932,122369.0
2016-04-01 15:55:00,57.44,57.5,57.43,57.43,241848.0,38.8932,38.9339,38.8865,38.8865,241848.0
2016-04-04 09:30:00,57.64,57.67,57.49,57.62,110721.0,39.0287,39.049,38.9271,39.0151,110721.0
2016-04-04 09:35:00,57.61,57.76,57.58,57.65,72217.0,39.0083,39.1099,38.988,39.0354,72217.0
2016-04-04 09:40:00,57.67,57.92,57.59,57.91,85750.0,39.049,39.2182,38.9948,39.2115,85750.0
2016-04-04 09:45:00,57.9,58.07,57.88,57.91,89299.0,39.2047,39.3198,39.1912,39.2115,89299.0
2016-04-04 09:50:00,57.91,58.21,57.83,58.19,100167.0,39.2115,39.4146,39.1573,39.4011,100167.0
2016-04-04 09:55:00,58.21,58.42,58.16,58.3,88002.0,39.4146,39.5568,39.3808,39.4755,88002.0
2016-04-04 10:00:00,58.32,58.45,58.16,58.42,112631.0,39.4891,39.5771,39.3808,39.5568,112631.0
2016-04-04 10:05:00,58.42,58.48,58.34,58.39,68517.0,39.5568,39.5974,39.5026,39.5365,68517.0
2016-04-04 10:10:00,58.38,58.49,58.34,58.47,44116.0,39.5297,39.6042,39.5026,39.5907,44116.0
2016-04-04 10:15:00,58.48,58.64,58.44,58.61,91085.0,39.5974,39.7058,39.5703,39.6855,91085.0
2016-04-04 10:20:00,58.62,58.74,58.58,58.71,80055.0,39.6922,39.7735,39.6651,39.7532,80055.0
2016-04-04 10:25:00,58.7,58.9,58.67,58.67,127621.0,39.7464,39.8818,39.7261,39.7261,127621.0
2016-04-04 10:30:00,58.66,58.78,58.63,58.77,98286.0,39.7193,39.8006,39.699,39.7938,98286.0
2016-04-04 10:35:00,58.77,58.8,58.73,58.78,68875.0,39.7938,39.8141,39.7667,39.8006,68875.0
2016-04-04 10:40:00,58.78,58.8,58.72,58.76,86538.0,39.8006,39.8141,39.7599,39.787,86538.0
2016-04-04 10:45:00,58.77,58.82,58.64,58.65,96875.0,39.7938,39.8276,39.7058,39.7125,96875.0
2016-04-04 10:50:00,58.65,58.78,58.64,58.76,67282.0,39.7125,39.8006,39.7058,39.787,67282.0
2016-04-04 10:55:00,58.78,58.83,58.73,58.83,57582.0,39.8006,39.8344,39.7667,39.8344,57582.0
2016-04-04 11:00:00,58.84,58.91,58.73,58.87,91103.0,39.8412,39.8886,39.7667,39.8615,91103.0
2016-04-04 11:05:00,58.87,58.9,58.77,58.78,72693.0,39.8615,39.8818,39.7938,39.8006,72693.0
2016-04-04 11:10:00,58.78,58.81,58.74,58.8,62989.0,39.8006,39.8209,39.7735,39.8141,62989.0
2016-04-04 11:15:00,58.8,58.98,58.71,58.97,165255.0,39.8141,39.936,39.7532,39.9292,165255.0
2016-04-04 11:20:00,58.97,58.98,58.94,58.98,34608.0,39.9292,39.936,39.9089,39.936,34608.0
2016-04-04 11:25:00,58.98,59.11,58.96,59.11,105669.0,39.936,40.024,39.9224,40.024,105669.0
2016-04-04 11:30:00,59.1,59.11,59.01,59.06,70583.0,40.0172,40.024,39.9563,39.9902,70583.0
2016-04-04 11:35:00,59.05,59.05,58.91,58.96,105691.0,39.9834,39.9834,39.8886,39.9224,105691.0
2016-04-04 11:40:00,58.95,58.97,58.73,58.85,117169.0,39.9157,39.9292,39.7667,39.848,117169.0
2016-04-04 11:45:00,58.85,59.0,58.82,59.0,84912.0,39.848,39.9495,39.8276,39.9495,84912.0
2016-04-04 11:50:00,58.99,59.0,58.92,58.95,48890.0,39.9428,39.9495,39.8954,39.9157,48890.0
2016-04-04 11:55:00,58.94,58.97,58.87,58.89,33664.0,39.9089,39.9292,39.8615,39.875,33664.0
2016-04-04 12:00:00,58.88,59.09,58.85,59.09,230496.0,39.8683,40.0105,39.848,40.0105,230496.0
2016-04-04 12:05:00,59.08,59.19,59.08,59.15,55045.0,40.0037,40.0782,40.0037,40.0511,55045.0
2016-04-04 12:10:00,59.15,59.2,59.12,59.15,43576.0,40.0511,40.0849,40.0308,40.0511,43576.0
2016-04-04 12:15:00,59.15,59.25,59.14,59.21,91945.0,40.0511,40.1188,40.0443,40.0917,91945.0
2016-04-04 12:20:00,59.2,59.32,59.18,59.3,84547.0,40.0849,40.1662,40.0714,40.1527,84547.0
2016-04-04 12:25:00,59.3,59.34,59.18,59.19,63795.0,40.1527,40.1797,40.0714,40.0782,63795.0
2016-04-04 12:30:00,59.19,59.33,59.06,59.3,103647.0,40.0782,40.173,39.9902,40.1527,103647.0
2016-04-04 12:35:00,59.3,59.31,59.19,59.25,68522.0,40.1527,40.1594,40.0782,40.1188,68522.0
2016-04-04 12:40:00,59.24,59.34,59.19,59.29,68417.0,40.112,40.1797,40.0782,40.1459,68417.0
2016-04-04 12:45:00,59.29,59.33,59.22,59.31,47764.0,40.1459,40.173,40.0985,40.1594,47764.0
2016-04-04 12:50:00,59.31,59.33,59.23,59.27,40988.0,40.1594,40.173,40.1053,40.1323,40988.0
2016-04-04 12:55:00,59.27,59.33,59.26,59.3,54966.0,40.1323,40.173,40.1256,40.1527,54966.0
2016-04-04 13:00:00,59.29,59.32,59.26,59.3,42864.0,40.1459,40.1662,40.1256,40.1527,42864.0
2016-04-04 13:05:00,59.29,59.31,59.25,59.3,31608.0,40.1459,40.1594,40.1188,40.1527,31608.0
2016-04-04 13:10:00,59.3,59.32,59.27,59.29,26148.0,40.1527,40.1662,40.1323,40.1459,26148.0
2016-04-04 13:15:00,59.29,59.34,59.28,59.32,63020.0,40.1459,40.1797,40.1391,40.1662,63020.0
2016-04-04 13:20:00,59.33,59.4,59.33,59.39,59461.0,40.173,40.2204,40.173,40.2136,59461.0
2016-04-04 13:25:00,59.39,59.4,59.36,59.36,55829.0,40.2136,40.2204,40.1933,40.1933,55829.0
2016-04-04 13:30:00,59.36,59.38,59.31,59.33,55154.0,40.1933,40.2068,40.1594,40.173,55154.0
2016-04-04 13:35:00,59.34,59.36,59.31,59.35,104073.0,40.1797,40.1933,40.1594,40.1865,104073.0
2016-04-04 13:40:00,59.36,59.36,59.34,59.35,35771.0,40.1933,40.1933,40.1797,40.1865,35771.0
2016-04-04 13:45:00,59.34,59.37,59.33,59.36,44443.0,40.1797,40.2001,40.173,40.1933,44443.0
2016-04-04 13:50:00,59.36,59.36,59.32,59.32,40840.0,40.1933,40.1933,40.1662,40.1662,40840.0
2016-04-04 13:55:00,59.32,59.34,59.29,59.32,65788.0,40.1662,40.1797,40.1459,40.1662,65788.0
2016-04-04 14:00:00,59.32,59.33,59.21,59.25,106922.0,40.1662,40.173,40.0917,40.1188,106922.0
2016-04-04 14:05:00,59.26,59.26,59.19,59.2,137207.0,40.1256,40.1256,40.0782,40.0849,137207.0
2016-04-04 14:10:00,59.2,59.22,59.17,59.19,60771.0,40.0849,40.0985,40.0646,40.0782,60771.0
2016-04-04 14:15:00,59.19,59.2,59.11,59.18,64907.0,40.0782,40.0849,40.024,40.0714,64907.0
2016-04-04 14:20:00,59.17,59.21,59.14,59.19,98542.0,40.0646,40.0917,40.0443,40.0782,98542.0
2016-04-04 14:25:00,59.18,59.23,59.18,59.19,67781.0,40.0714,40.1053,40.0714,40.0782,67781.0
2016-04-04 14:30:00,59.2,59.22,59.16,59.2,104853.0,40.0849,40.0985,40.0579,40.0849,104853.0
2016-04-04 14:35:00,59.2,59.28,59.18,59.28,93774.0,40.0849,40.1391,40.0714,40.1391,93774.0
2016-04-04 14:40:00,59.28,59.32,59.26,59.27,63492.0,40.1391,40.1662,40.1256,40.1323,63492.0
2016-04-04 14:45:00,59.26,59.3,59.26,59.28,47280.0,40.1256,40.1527,40.1256,40.1391,47280.0
2016-04-04 14:50:00,59.28,59.29,59.23,59.23,48508.0,40.1391,40.1459,40.1053,40.1053,48508.0
2016-04-04 14:55:00,59.24,59.33,59.22,59.3,70234.0,40.112,40.173,40.0985,40.1527,70234.0
2016-04-04 15:00:00,59.29,59.3,59.24,59.26,63050.0,40.1459,40.1527,40.112,40.1256,63050.0
2016-04-04 15:05:00,59.27,59.29,59.23,59.25,64080.0,40.1323,40.1459,40.1053,40.1188,64080.0
2016-04-04 15:10:00,59.26,59.28,59.22,59.25,65629.0,40.1256,40.1391,40.0985,40.1188,65629.0
2016-04-04 15:15:00,59.26,59.28,59.21,59.26,82534.0,40.1256,40.1391,40.0917,40.1256,82534.0
2016-04-04 15:20:00,59.25,59.25,59.18,59.18,135260.0,40.1188,40.1188,40.0714,40.0714,135260.0
2016-04-04 15:25:00,59.18,59.2,59.15,59.18,109577.0,40.0714,40.0849,40.0511,40.0714,109577.0
2016-04-04 15:30:00,59.17,59.21,59.16,59.19,80878.0,40.0646,40.0917,40.0579,40.0782,80878.0
2016-04-04 15:35:00,59.19,59.19,59.07,59.08,139393.0,40.0782,40.0782,39.9969,40.0037,139393.0
2016-04-04 15:40:00,59.09,59.14,59.04,59.12,121582.0,40.0105,40.0443,39.9766,40.0308,121582.0
2016-04-04 15:45:00,59.11,59.11,59.04,59.11,178298.0,40.024,40.024,39.9766,40.024,178298.0
2016-04-04 15:50:00,59.11,59.16,59.1,59.14,302789.0,40.024,40.0579,40.0172,40.0443,302789.0
2016-04-04 15:55:00,59.13,59.2,59.12,59.19,448641.0,40.0375,40.0849,40.0308,40.0782,448641.0
2016-04-05 09:30:00,58.54,58.84,58.33,58.58,160086.0,39.6381,39.8412,39.4959,39.6651,160086.0
2016-04-05 09:35:00,58.58,59.15,58.56,59.03,144997.0,39.6651,40.0511,39.6516,39.9698,144997.0
2016-04-05 09:40:00,59.05,59.19,58.93,59.04,81497.0,39.9834,40.0782,39.9021,39.9766,81497.0
2016-04-05 09:45:00,59.03,59.13,58.73,59.11,87228.0,39.9698,40.0375,39.7667,40.024,87228.0
2016-04-05 09:50:00,59.11,59.38,59.1,59.26,93671.0,40.024,40.2068,40.0172,40.1256,93671.0
2016-04-05 09:55:00,59.25,59.45,59.23,59.41,60052.0,40.1188,40.2542,40.1053,40.2271,60052.0
2016-04-05 10:00:00,59.4,59.46,59.33,59.38,67073.0,40.2204,40.261,40.173,40.2068,67073.0
2016-04-05 10:05:00,59.38,59.56,59.31,59.53,123689.0,40.2068,40.3287,40.1594,40.3084,123689.0
2016-04-05 10:10:00,59.52,59.53,59.15,59.15,62846.0,40.3016,40.3084,40.0511,40.0511,62846.0
2016-04-05 10:15:00,59.16,59.25,59.12,59.22,68809.0,40.0579,40.1188,40.0308,40.0985,68809.0
2016-04-05 10:20:00,59.22,59.26,59.1,59.11,52912.0,40.0985,40.1256,40.0172,40.024,52912.0
2016-04-05 10:25:00,59.12,59.13,59.04,59.08,59601.0,40.0308,40.0375,39.9766,40.0037,59601.0
2016-04-05 10:30:00,59.08,59.1,58.87,58.92,83205.0,40.0037,40.0172,39.8615,39.8954,83205.0
2016-04-05 10:35:00,58.92,58.93,58.81,58.84,54541.0,39.8954,39.9021,39.8209,39.8412,54541.0
2016-04-05 10:40:00,58.84,58.85,58.7,58.75,65284.0,39.8412,39.848,39.7464,39.7802,65284.0
2016-04-05 10:45:00,58.76,58.89,58.74,58.88,52288.0,39.787,39.875,39.7735,39.8683,52288.0
2016-04-05 10:50:00,58.87,59.03,58.84,58.99,82473.0,39.8615,39.9698,39.8412,39.9428,82473.0
2016-04-05 10:55:00,59.0,59.04,58.86,58.88,48507.0,39.9495,39.9766,39.8547,39.8683,48507.0
2016-04-05 11:00:00,58.88,58.88,58.7,58.73,82476.0,39.8683,39.8683,39.7464,39.7667,82476.0
2016-04-05 11:05:00,58.73,58.73,58.56,58.56,60877.0,39.7667,39.7667,39.6516,39.6516,60877.0
2016-04-05 11:10:00,58.55,58.59,58.52,58.58,110690.0,39.6448,39.6719,39.6245,39.6651,110690.0
2016-04-05 11:15:00,58.57,58.6,58.5,58.55,80014.0,39.6584,39.6787,39.611,39.6448,80014.0
2016-04-05 11:20:00,58.55,58.64,58.51,58.54,77380.0,39.6448,39.7058,39.6177,39.6381,77380.0
2016-04-05 11:25:00,58.54,58.57,58.47,58.49,81937.0,39.6381,39.6584,39.5907,39.6042,81937.0
2016-04-05 11:30:00,58.48,58.57,58.4,58.43,91946.0,39.5974,39.6584,39.5433,39.5636,91946.0
2016-04-05 11:35:00,58.42,58.45,58.35,58.38,53198.0,39.5568,39.5771,39.5094,39.5297,53198.0
2016-04-05 11:40:00,58.39,58.39,58.26,58.26,53661.0,39.5365,39.5365,39.4485,39.4485,53661.0
2016-04-05 11:45:00,58.26,58.34,58.22,58.31,65057.0,39.4485,39.5026,39.4214,39.4823,65057.0
2016-04-05 11:50:00,58.31,58.33,58.25,58.32,54515.0,39.4823,39.4959,39.4417,39.4891,54515.0
2016-04-05 11:55:00,58.31,58.31,58.24,58.26,53438.0,39.4823,39.4823,39.4349,39.4485,53438.0
2016-04-05 12:00:00,58.25,58.38,58.24,58.38,62134.0,39.4417,39.5297,39.4349,39.5297,62134.0
2016-04-05 12:05:00,58.38,58.47,58.36,58.44,40008.0,39.5297,39.5907,39.5162,39.5703,40008.0
2016-04-05 12:10:00,58.44,58.48,58.39,58.41,17847.0,39.5703,39.5974,39.5365,39.55,17847.0
2016-04-05 12:15:00,58.42,58.42,58.25,58.27,59501.0,39.5568,39.5568,39.4417,39.4552,59501.0
2016-04-05 12:20:00,58.27,58.32,58.25,58.32,52077.0,39.4552,39.4891,39.4417,39.4891,52077.0
2016-04-05 12:25:00,58.3,58.35,58.19,58.19,55465.0,39.4755,39.5094,39.4011,39.4011,55465.0
2016-04-05 12:30:00,58.19,58.26,58.18,58.23,37670.0,39.4011,39.4485,39.3943,39.4281,37670.0
2016-04-05 12:35:00,58.23,58.28,58.21,58.25,57915.0,39.4281,39.462,39.4146,39.4417,57915.0
2016-04-05 12:40:00,58.25,58.28,58.18,58.18,42158.0,39.4417,39.462,39.3943,39.3943,42158.0
2016-04-05 12:45:00,58.18,58.19,58.09,58.11,69417.0,39.3943,39.4011,39.3334,39.3469,69417.0
2016-04-05 12:50:00,58.11,58.26,58.08,58.24,47654.0,39.3469,39.4485,39.3266,39.4349,47654.0
2016-04-05 12:55:00,58.24,58.33,58.22,58.26,42874.0,39.4349,39.4959,39.4214,39.4485,42874.0
2016-04-05 13:00:00,58.26,58.28,58.2,58.21,53527.0,39.4485,39.462,39.4078,39.4146,53527.0
2016-04-05 13:05:00,58.2,58.24,58.14,58.16,47583.0,39.4078,39.4349,39.3672,39.3808,47583.0
2016-04-05 13:10:00,58.16,58.31,58.16,58.29,44709.0,39.3808,39.4823,39.3808,39.4688,44709.0
2016-04-05 13:15:00,58.29,58.37,58.27,58.34,77629.0,39.4688,39.5229,39.4552,39.5026,77629.0
2016-04-05 13:20:00,58.34,58.4,58.34,58.39,55988.0,39.5026,39.5433,39.5026,39.5365,55988.0
2016-04-05 13:25:00,58.38,58.49,58.38,58.49,42836.0,39.5297,39.6042,39.5297,39.6042,42836.0
2016-04-05 13:30:00,58.49,58.5,58.4,58.43,37186.0,39.6042,39.611,39.5433,39.5636,37186.0
2016-04-05 13:35:00,58.43,58.44,58.34,58.36,38697.0,39.5636,39.5703,39.5026,39.5162,38697.0
2016-04-05 13:40:00,58.37,58.43,58.34,58.41,69613.0,39.5229,39.5636,39.5026,39.55,69613.0
2016-04-05 13:45:00,58.42,58.5,58.36,58.48,86843.0,39.5568,39.611,39.5162,39.5974,86843.0
2016-04-05 13:50:00,58.48,58.62,58.46,58.58,62614.0,39.5974,39.6922,39.5839,39.6651,62614.0
2016-04-05 13:55:00,58.58,58.61,58.55,58.6,70460.0,39.6651,39.6855,39.6448,39.6787,70460.0
2016-04-05 14:00:00,58.58,58.64,58.5,58.59,112818.0,39.6651,39.7058,39.611,39.6719,112818.0
2016-04-05 14:05:00,58.58,58.61,58.52,58.58,93649.0,39.6651,39.6855,39.6245,39.6651,93649.0
2016-04-05 14:10:00,58.58,58.63,58.44,58.45,138338.0,39.6651,39.699,39.5703,39.5771,138338.0
2016-04-05 14:15:00,58.44,58.47,58.36,58.45,41498.0,39.5703,39.5907,39.5162,39.5771,41498.0
2016-04-05 14:20:00,58.46,58.49,58.37,58.38,63977.0,39.5839,39.6042,39.5229,39.5297,63977.0
2016-04-05 14:25:00,58.38,58.46,58.34,58.46,43730.0,39.5297,39.5839,39.5026,39.5839,43730.0
2016-04-05 14:30:00,58.46,58.52,58.43,58.48,57895.0,39.5839,39.6245,39.5636,39.5974,57895.0
2016-04-05 14:35:00,58.48,58.56,58.46,58.56,46101.0,39.5974,39.6516,39.5839,39.6516,46101.0
2016-04-05 14:40:00,58.56,58.65,58.55,58.61,54068.0,39.6516,39.7125,39.6448,39.6855,54068.0
2016-04-05 14:45:00,58.61,58.7,58.58,58.68,51563.0,39.6855,39.7464,39.6651,39.7328,51563.0
2016-04-05 14:50:00,58.68,58.8,58.67,58.78,43602.0,39.7328,39.8141,39.7261,39.8006,43602.0
2016-04-05 14:55:00,58.78,58.79,58.73,58.75,50103.0,39.8006,39.8073,39.7667,39.7802,50103.0
2016-04-05 15:00:00,58.75,58.76,58.68,58.68,65824.0,39.7802,39.787,39.7328,39.7328,65824.0
2016-04-05 15:05:00,58.68,58.69,58.51,58.53,74532.0,39.7328,39.7396,39.6177,39.6313,74532.0
2016-04-05 15:10:00,58.53,58.59,58.47,58.57,54786.0,39.6313,39.6719,39.5907,39.6584,54786.0
2016-04-05 15:15:00,58.56,58.62,58.55,58.62,55054.0,39.6516,39.6922,39.6448,39.6922,55054.0
2016-04-05 15:20:00,58.61,58.65,58.55,58.57,84200.0,39.6855,39.7125,39.6448,39.6584,84200.0
2016-04-05 15:25:00,58.56,58.64,58.54,58.63,72730.0,39.6516,39.7058,39.6381,39.699,72730.0
2016-04-05 15:30:00,58.63,58.69,58.56,58.65,96567.0,39.699,39.7396,39.6516,39.7125,96567.0
2016-04-05 15:35:00,58.66,58.68,58.57,58.58,101879.0,39.7193,39.7328,39.6584,39.6651,101879.0
2016-04-05 15:40:00,58.59,58.64,58.56,58.63,91793.0,39.6719,39.7058,39.6516,39.699,91793.0
2016-04-05 15:45:00,58.64,58.7,58.62,58.7,115364.0,39.7058,39.7464,39.6922,39.7464,115364.0
2016-04-05 15:50:00,58.69,58.7,58.56,58.57,166948.0,39.7396,39.7464,39.6516,39.6584,166948.0
2016-04-05 15:55:00,58.57,58.59,58.46,58.55,273978.0,39.6584,39.6719,39.5839,39.6448,273978.0
2016-04-06 09:30:00,58.52,59.11,58.52,58.85,131323.0,39.6245,40.024,39.6245,39.848,131323.0
2016-04-06 09:35:00,58.88,58.98,58.81,58.97,33234.0,39.8683,39.936,39.8209,39.9292,33234.0
2016-04-06 09:40:00,58.98,59.27,58.89,58.93,86367.0,39.936,40.1323,39.875,39.9021,86367.0
2016-04-06 09:45:00,58.91,59.05,58.84,58.99,35416.0,39.8886,39.9834,39.8412,39.9428,35416.0
2016-04-06 09:50:00,58.99,59.21,58.95,59.18,60439.0,39.9428,40.0917,39.9157,40.0714,60439.0
2016-04-06 09:55:00,59.18,59.21,59.04,59.1,53414.0,40.0714,40.0917,39.9766,40.0172,53414.0
2016-04-06 10:00:00,59.09,59.43,59.05,59.37,79294.0,40.0105,40.2407,39.9834,40.2001,79294.0
2016-04-06 10:05:00,59.39,59.41,59.24,59.29,59202.0,40.2136,40.2271,40.112,40.1459,59202.0
2016-04-06 10:10:00,59.27,59.28,59.09,59.09,54629.0,40.1323,40.1391,40.0105,40.0105,54629.0
2016-04-06 10:15:00,59.09,59.23,59.08,59.2,45515.0,40.0105,40.1053,40.0037,40.0849,45515.0
2016-04-06 10:20:00,59.17,59.33,59.16,59.18,73187.0,40.0646,40.173,40.0579,40.0714,73187.0
2016-04-06 10:25:00,59.17,59.34,59.08,59.31,47572.0,40.0646,40.1797,40.0037,40.1594,47572.0
2016-04-06 10:30:00,59.34,59.45,59.25,59.45,47846.0,40.1797,40.2542,40.1188,40.2542,47846.0
2016-04-06 10:35:00,59.45,59.47,59.35,59.36,67989.0,40.2542,40.2678,40.1865,40.1933,67989.0
2016-04-06 10:40:00,59.37,59.44,59.34,59.37,31102.0,40.2001,40.2475,40.1797,40.2001,31102.0
2016-04-06 10:45:00,59.39,59.51,59.37,59.46,54730.0,40.2136,40.2949,40.2001,40.261,54730.0
2016-04-06 10:50:00,59.49,59.52,59.46,59.49,48558.0,40.2813,40.3016,40.261,40.2813,48558.0
2016-04-06 10:55:00,59.49,59.53,59.45,59.51,37057.0,40.2813,40.3084,40.2542,40.2949,37057.0
2016-04-06 11:00:00,59.52,59.61,59.49,59.55,60969.0,40.3016,40.3626,40.2813,40.3219,60969.0
2016-04-06 11:05:00,59.56,59.69,59.56,59.62,37420.0,40.3287,40.4167,40.3287,40.3693,37420.0
2016-04-06 11:10:00,59.63,59.65,59.51,59.54,62767.0,40.3761,40.3896,40.2949,40.3152,62767.0
2016-04-06 11:15:00,59.53,59.57,59.49,59.5,39966.0,40.3084,40.3355,40.2813,40.2881,39966.0
2016-04-06 11:20:00,59.5,59.56,59.46,59.54,50816.0,40.2881,40.3287,40.261,40.3152,50816.0
2016-04-06 11:25:00,59.55,59.71,59.53,59.7,28599.0,40.3219,40.4303,40.3084,40.4235,28599.0
2016-04-06 11:30:00,59.69,59.82,59.69,59.76,59809.0,40.4167,40.5048,40.4167,40.4641,59809.0
2016-04-06 11:35:00,59.76,59.83,59.75,59.82,48002.0,40.4641,40.5115,40.4574,40.5048,48002.0
2016-04-06 11:40:00,59.81,59.85,59.78,59.79,121361.0,40.498,40.5251,40.4777,40.4844,121361.0
2016-04-06 11:45:00,59.78,59.81,59.72,59.73,79689.0,40.4777,40.498,40.437,40.4438,79689.0
2016-04-06 11:50:00,59.73,59.77,59.66,59.66,91985.0,40.4438,40.4709,40.3964,40.3964,91985.0
2016-04-06 11:55:00,59.66,59.72,59.65,59.69,76704.0,40.3964,40.437,40.3896,40.4167,76704.0
2016-04-06 12:00:00,59.7,59.72,59.65,59.66,43482.0,40.4235,40.437,40.3896,40.3964,43482.0
2016-04-06 12:05:00,59.65,59.66,59.41,59.42,57233.0,40.3896,40.3964,40.2271,40.2339,57233.0
2016-04-06 12:10:00,59.42,59.46,59.4,59.43,35933.0,40.2339,40.261,40.2204,40.2407,35933.0
2016-04-06 12:15:00,59.44,59.55,59.42,59.43,47524.0,40.2475,40.3219,40.2339,40.2407,47524.0
2016-04-06 12:20:00,59.43,59.54,59.43,59.5,42868.0,40.2407,40.3152,40.2407,40.2881,42868.0
2016-04-06 12:25:00,59.5,59.54,59.48,59.48,31632.0,40.2881,40.3152,40.2745,40.2745,31632.0
2016-04-06 12:30:00,59.49,59.57,59.49,59.55,24181.0,40.2813,40.3355,40.2813,40.3219,24181.0
2016-04-06 12:35:00,59.55,59.61,59.55,59.55,42907.0,40.3219,40.3626,40.3219,40.3219,42907.0
2016-04-06 12:40:00,59.55,59.64,59.54,59.63,52933.0,40.3219,40.3829,40.3152,40.3761,52933.0
2016-04-06 12:45:00,59.63,59.64,59.58,59.59,33087.0,40.3761,40.3829,40.3422,40.349,33087.0
2016-04-06 12:50:00,59.6,59.64,59.59,59.61,26938.0,40.3558,40.3829,40.349,40.3626,26938.0
2016-04-06 12:55:00,59.6,59.61,59.46,59.47,47204.0,40.3558,40.3626,40.261,40.2678,47204.0
2016-04-06 13:00:00,59.47,59.54,59.46,59.49,34456.0,40.2678,40.3152,40.261,40.2813,34456.0
2016-04-06 13:05:00,59.5,59.63,59.48,59.63,24463.0,40.2881,40.3761,40.2745,40.3761,24463.0
2016-04-06 13:10:00,59.63,59.73,59.61,59.7,50607.0,40.3761,40.4438,40.3626,40.4235,50607.0
2016-04-06 13:15:00,59.71,59.71,59.62,59.71,36293.0,40.4303,40.4303,40.3693,40.4303,36293.0
2016-04-06 13:20:00,59.72,59.74,59.68,59.73,23878.0,40.437,40.4506,40.41,40.4438,23878.0
2016-04-06 13:25:00,59.73,59.77,59.71,59.75,18869.0,40.4438,40.4709,40.4303,40.4574,18869.0
2016-04-06 13:30:00,59.75,59.79,59.72,59.78,19665.0,40.4574,40.4844,40.437,40.4777,19665.0
2016-04-06 13:35:00,59.78,59.81,59.76,59.8,24271.0,40.4777,40.498,40.4641,40.4912,24271.0
2016-04-06 13:40:00,59.8,59.83,59.8,59.82,37662.0,40.4912,40.5115,40.4912,40.5048,37662.0
2016-04-06 13:45:00,59.82,59.86,59.81,59.83,55822.0,40.5048,40.5318,40.498,40.5115,55822.0
2016-04-06 13:50:00,59.83,59.85,59.81,59.84,27202.0,40.5115,40.5251,40.498,40.5183,27202.0
2016-04-06 13:55:00,59.85,59.85,59.65,59.66,58961.0,40.5251,40.5251,40.3896,40.3964,58961.0
2016-04-06 14:00:00,59.66,59.71,59.6,59.68,72184.0,40.3964,40.4303,40.3558,40.41,72184.0
2016-04-06 14:05:00,59.68,59.76,59.67,59.69,39740.0,40.41,40.4641,40.4032,40.4167,39740.0
2016-04-06 14:10:00,59.68,59.73,59.62,59.7,75962.0,40.41,40.4438,40.3693,40.4235,75962.0
2016-04-06 14:15:00,59.69,59.76,59.67,59.73,82682.0,40.4167,40.4641,40.4032,40.4438,82682.0
2016-04-06 14:20:00,59.73,59.78,59.72,59.78,68068.0,40.4438,40.4777,40.437,40.4777,68068.0
2016-04-06 14:25:00,59.78,59.8,59.7,59.72,71329.0,40.4777,40.4912,40.4235,40.437,71329.0
2016-04-06 14:30:00,59.73,59.74,59.64,59.65,57265.0,40.4438,40.4506,40.3829,40.3896,57265.0
2016-04-06 14:35:00,59.64,59.68,59.5,59.54,145079.0,40.3829,40.41,40.2881,40.3152,145079.0
2016-04-06 14:40:00,59.54,59.62,59.53,59.55,44948.0,40.3152,40.3693,40.3084,40.3219,44948.0
2016-04-06 14:45:00,59.56,59.67,59.54,59.66,46433.0,40.3287,40.4032,40.3152,40.3964,46433.0
2016-04-06 14:50:00,59.66,59.69,59.56,59.59,41966.0,40.3964,40.4167,40.3287,40.349,41966.0
2016-04-06 14:55:00,59.6,59.79,59.59,59.76,41071.0,40.3558,40.4844,40.349,40.4641,41071.0
2016-04-06 15:00:00,59.75,59.89,59.72,59.84,125786.0,40.4574,40.5522,40.437,40.5183,125786.0
2016-04-06 15:05:00,59.84,59.86,59.74,59.76,83420.0,40.5183,40.5318,40.4506,40.4641,83420.0
2016-04-06 15:10:00,59.77,59.8,59.67,59.69,79600.0,40.4709,40.4912,40.4032,40.4167,79600.0
2016-04-06 15:15:00,59.69,59.8,59.67,59.79,64069.0,40.4167,40.4912,40.4032,40.4844,64069.0
2016-04-06 15:20:00,59.79,59.8,59.76,59.77,121953.0,40.4844,40.4912,40.4641,40.4709,121953.0
2016-04-06 15:25:00,59.77,59.83,59.65,59.69,262946.0,40.4709,40.5115,40.3896,40.4167,262946.0
2016-04-06 15:30:00,59.69,59.84,59.67,59.74,73298.0,40.4167,40.5183,40.4032,40.4506,73298.0
2016-04-06 15:35:00,59.73,59.82,59.69,59.71,92805.0,40.4438,40.5048,40.4167,40.4303,92805.0
2016-04-06 15:40:00,59.7,59.77,59.66,59.75,109763.0,40.4235,40.4709,40.3964,40.4574,109763.0
2016-04-06 15:45:00,59.75,59.83,59.71,59.82,139725.0,40.4574,40.5115,40.4303,40.5048,139725.0
2016-04-06 15:50:00,59.81,59.88,59.81,59.87,203356.0,40.498,40.5454,40.498,40.5386,203356.0
2016-04-06 15:55:00,59.88,59.9,59.86,59.89,259888.0,40.5454,40.5589,40.5318,40.5522,259888.0
2016-04-07 09:30:00,59.42,59.61,59.39,59.57,125937.0,40.2339,40.3626,40.2136,40.3355,125937.0
2016-04-07 09:35:00,59.56,59.86,59.33,59.83,145941.0,40.3287,40.5318,40.173,40.5115,145941.0
2016-04-07 09:40:00,59.84,59.9,59.68,59.76,72668.0,40.5183,40.5589,40.41,40.4641,72668.0
2016-04-07 09:45:00,59.76,59.85,59.43,59.43,58409.0,40.4641,40.5251,40.2407,40.2407,58409.0
2016-04-07 09:50:00,59.45,59.48,59.35,59.4,64235.0,40.2542,40.2745,40.1865,40.2204,64235.0
2016-04-07 09:55:00,59.4,59.63,59.39,59.55,43804.0,40.2204,40.3761,40.2136,40.3219,43804.0
2016-04-07 10:00:00,59.59,59.69,59.52,59.6,39250.0,40.349,40.4167,40.3016,40.3558,39250.0
2016-04-07 10:05:00,59.59,59.59,59.36,59.41,48323.0,40.349,40.349,40.1933,40.2271,48323.0
2016-04-07 10:10:00,59.4,59.4,59.22,59.22,50587.0,40.2204,40.2204,40.0985,40.0985,50587.0
2016-04-07 10:15:00,59.21,59.21,59.06,59.14,59442.0,40.0917,40.0917,39.9902,40.0443,59442.0
2016-04-07 10:20:00,59.14,59.36,59.13,59.32,64126.0,40.0443,40.1933,40.0375,40.1662,64126.0
2016-04-07 10:25:00,59.34,59.39,59.27,59.33,119759.0,40.1797,40.2136,40.1323,40.173,119759.0
2016-04-07 10:30:00,59.31,59.31,59.2,59.24,50637.0,40.1594,40.1594,40.0849,40.112,50637.0
2016-04-07 10:35:00,59.23,59.27,59.19,59.22,77328.0,40.1053,40.1323,40.0782,40.0985,77328.0
2016-04-07 10:40:00,59.22,59.23,59.14,59.2,125604.0,40.0985,40.1053,40.0443,40.0849,125604.0
2016-04-07 10:45:00,59.2,59.33,59.18,59.25,64781.0,40.0849,40.173,40.0714,40.1188,64781.0
2016-04-07 10:50:00,59.26,59.33,59.21,59.33,75679.0,40.1256,40.173,40.0917,40.173,75679.0
2016-04-07 10:55:00,59.32,59.35,59.23,59.28,72051.0,40.1662,40.1865,40.1053,40.1391,72051.0
2016-04-07 11:00:00,59.28,59.32,59.18,59.19,70973.0,40.1391,40.1662,40.0714,40.0782,70973.0
2016-04-07 11:05:00,59.18,59.18,59.0,59.02,65588.0,40.0714,40.0714,39.9495,39.9631,65588.0
2016-04-07 11:10:00,59.01,59.18,59.01,59.17,56205.0,39.9563,40.0714,39.9563,40.0646,56205.0
2016-04-07 11:15:00,59.17,59.18,58.97,58.98,109001.0,40.0646,40.0714,39.9292,39.936,109001.0
2016-04-07 11:20:00,58.99,58.99,58.9,58.93,49745.0,39.9428,39.9428,39.8818,39.9021,49745.0
2016-04-07 11:25:00,58.94,59.05,58.87,58.99,98527.0,39.9089,39.9834,39.8615,39.9428,98527.0
2016-04-07 11:30:00,59.0,59.05,58.96,58.99,42824.0,39.9495,39.9834,39.9224,39.9428,42824.0
2016-04-07 11:35:00,59.0,59.05,58.99,59.03,73314.0,39.9495,39.9834,39.9428,39.9698,73314.0
2016-04-07 11:40:00,59.03,59.05,58.97,58.98,64460.0,39.9698,39.9834,39.9292,39.936,64460.0
2016-04-07 11:45:00,58.97,59.05,58.95,59.05,98934.0,39.9292,39.9834,39.9157,39.9834,98934.0
2016-04-07 11:50:00,59.05,59.07,58.98,59.0,119202.0,39.9834,39.9969,39.936,39.9495,119202.0
2016-04-07 11:55:00,58.99,59.03,58.96,58.96,50308.0,39.9428,39.9698,39.9224,39.9224,50308.0
2016-04-07 12:00:00,58.96,59.04,58.96,58.98,42140.0,39.9224,39.9766,39.9224,39.936,42140.0
2016-04-07 12:05:00,58.99,59.05,58.98,59.04,44865.0,39.9428,39.9834,39.936,39.9766,44865.0
2016-04-07 12:10:00,59.05,59.05,59.01,59.03,88578.0,39.9834,39.9834,39.9563,39.9698,88578.0
2016-04-07 12:15:00,59.03,59.06,58.93,58.95,72251.0,39.9698,39.9902,39.9021,39.9157,72251.0
2016-04-07 12:20:00,58.96,59.07,58.95,59.01,52234.0,39.9224,39.9969,39.9157,39.9563,52234.0
2016-04-07 12:25:00,59.01,59.1,58.98,59.08,73066.0,39.9563,40.0172,39.936,40.0037,73066.0
2016-04-07 12:30:00,59.09,59.1,58.93,58.94,68246.0,40.0105,40.0172,39.9021,39.9089,68246.0
2016-04-07 12:35:00,58.94,59.05,58.89,59.03,48066.0,39.9089,39.9834,39.875,39.9698,48066.0
2016-04-07 12:40:00,59.04,59.09,59.01,59.05,27391.0,39.9766,40.0105,39.9563,39.9834,27391.0
2016-04-07 12:45:00,59.04,59.04,58.97,59.03,35393.0,39.9766,39.9766,39.9292,39.9698,35393.0
2016-04-07 12:50:00,59.05,59.1,59.03,59.1,48566.0,39.9834,40.0172,39.9698,40.0172,48566.0
2016-04-07 12:55:00,59.1,59.35,59.09,59.3,48223.0,40.0172,40.1865,40.0105,40.1527,48223.0
2016-04-07 13:00:00,59.29,59.38,59.27,59.38,25455.0,40.1459,40.2068,40.1323,40.2068,25455.0
2016-04-07 13:05:00,59.38,59.48,59.36,59.47,52292.0,40.2068,40.2745,40.1933,40.2678,52292.0
2016-04-07 13:10:00,59.47,59.59,59.46,59.58,67519.0,40.2678,40.349,40.261,40.3422,67519.0
2016-04-07 13:15:00,59.58,59.6,59.5,59.51,32701.0,40.3422,40.3558,40.2881,40.2949,32701.0
2016-04-07 13:20:00,59.51,59.63,59.51,59.61,27738.0,40.2949,40.3761,40.2949,40.3626,27738.0
2016-04-07 13:25:00,59.61,59.63,59.5,59.5,27364.0,40.3626,40.3761,40.2881,40.2881,27364.0
2016-04-07 13:30:00,59.51,59.6,59.42,59.42,33671.0,40.2949,40.3558,40.2339,40.2339,33671.0
2016-04-07 13:35:00,59.41,59.41,59.34,59.39,62808.0,40.2271,40.2271,40.1797,40.2136,62808.0
2016-04-07 13:40:00,59.39,59.53,59.39,59.5,44071.0,40.2136,40.3084,40.2136,40.2881,44071.0
2016-04-07 13:45:00,59.51,59.53,59.28,59.29,59100.0,40.2949,40.3084,40.1391,40.1459,59100.0
2016-04-07 13:50:00,59.28,59.29,59.06,59.12,38217.0,40.1391,40.1459,39.9902,40.0308,38217.0
2016-04-07 13:55:00,59.12,59.2,59.09,59.19,41983.0,40.0308,40.0849,40.0105,40.0782,41983.0
2016-04-07 14:00:00,59.19,59.22,59.1,59.1,34029.0,40.0782,40.0985,40.0172,40.0172,34029.0
2016-04-07 14:05:00,59.09,59.11,58.91,58.93,52219.0,40.0105,40.024,39.8886,39.9021,52219.0
2016-04-07 14:10:00,58.93,59.02,58.9,59.01,25789.0,39.9021,39.9631,39.8818,39.9563,25789.0
2016-04-07 14:15:00,59.01,59.05,58.92,58.93,35168.0,39.9563,39.9834,39.8954,39.9021,35168.0
2016-04-07 14:20:00,58.92,58.96,58.83,58.84,80195.0,39.8954,39.9224,39.8344,39.8412,80195.0
2016-04-07 14:25:00,58.84,59.01,58.83,58.97,56297.0,39.8412,39.9563,39.8344,39.9292,56297.0
2016-04-07 14:30:00,58.96,58.97,58.88,58.96,54955.0,39.9224,39.9292,39.8683,39.9224,54955.0
2016-04-07 14:35:00,58.96,59.03,58.92,58.93,78488.0,39.9224,39.9698,39.8954,39.9021,78488.0
2016-04-07 14:40:00,58.93,58.94,58.77,58.8,60445.0,39.9021,39.9089,39.7938,39.8141,60445.0
2016-04-07 14:45:00,58.8,58.84,58.76,58.81,47963.0,39.8141,39.8412,39.787,39.8209,47963.0
2016-04-07 14:50:00,58.81,58.91,58.8,58.9,39863.0,39.8209,39.8886,39.8141,39.8818,39863.0
2016-04-07 14:55:00,58.9,58.96,58.83,58.86,34934.0,39.8818,39.9224,39.8344,39.8547,34934.0
2016-04-07 15:00:00,58.84,58.9,58.83,58.89,35065.0,39.8412,39.8818,39.8344,39.875,35065.0
2016-04-07 15:05:00,58.89,59.1,58.88,59.1,44660.0,39.875,40.0172,39.8683,40.0172,44660.0
2016-04-07 15:10:00,59.1,59.16,59.08,59.13,56950.0,40.0172,40.0579,40.0037,40.0375,56950.0
2016-04-07 15:15:00,59.12,59.14,59.02,59.04,60890.0,40.0308,40.0443,39.9631,39.9766,60890.0
2016-04-07 15:20:00,59.04,59.21,59.02,59.2,70351.0,39.9766,40.0917,39.9631,40.0849,70351.0
2016-04-07 15:25:00,59.21,59.3,59.17,59.27,69377.0,40.0917,40.1527,40.0646,40.1323,69377.0
2016-04-07 15:30:00,59.28,59.34,59.17,59.3,127602.0,40.1391,40.1797,40.0646,40.1527,127602.0
2016-04-07 15:35:00,59.3,59.3,59.11,59.22,84953.0,40.1527,40.1527,40.024,40.0985,84953.0
2016-04-07 15:40:00,59.24,59.29,59.19,59.25,95752.0,40.112,40.1459,40.0782,40.1188,95752.0
2016-04-07 15:45:00,59.26,59.35,59.26,59.34,106625.0,40.1256,40.1865,40.1256,40.1797,106625.0
2016-04-07 15:50:00,59.34,59.35,59.21,59.3,137688.0,40.1797,40.1865,40.0917,40.1527,137688.0
2016-04-07 15:55:00,59.31,59.36,59.19,59.31,211451.0,40.1594,40.1933,40.0782,40.1594,211451.0
2016-04-08 09:30:00,59.49,59.8,59.38,59.41,152946.0,40.2813,40.4912,40.2068,40.2271,152946.0
2016-04-08 09:35:00,59.39,59.39,58.87,58.96,88388.0,40.2136,40.2136,39.8615,39.9224,88388.0
2016-04-08 09:40:00,58.97,59.0,58.61,58.64,127849.0,39.9292,39.9495,39.6855,39.7058,127849.0
2016-04-08 09:45:00,58.64,58.69,58.37,58.44,116866.0,39.7058,39.7396,39.5229,39.5703,116866.0
2016-04-08 09:50:00,58.45,58.52,58.39,58.49,115135.0,39.5771,39.6245,39.5365,39.6042,115135.0
2016-04-08 09:55:00,58.47,59.0,58.42,58.97,95294.0,39.5907,39.9495,39.5568,39.9292,95294.0
2016-04-08 10:00:00,58.96,59.12,58.93,59.01,101098.0,39.9224,40.0308,39.9021,39.9563,101098.0
2016-04-08 10:05:00,59.02,59.03,58.84,58.94,101540.0,39.9631,39.9698,39.8412,39.9089,101540.0
2016-04-08 10:10:00,58.94,59.04,58.89,59.02,86742.0,39.9089,39.9766,39.875,39.9631,86742.0
2016-04-08 10:15:00,59.02,59.12,58.94,58.95,96686.0,39.9631,40.0308,39.9089,39.9157,96686.0
2016-04-08 10:20:00,58.95,59.01,58.85,58.96,67597.0,39.9157,39.9563,39.848,39.9224,67597.0
2016-04-08 10:25:00,58.94,58.98,58.88,58.96,37647.0,39.9089,39.936,39.8683,39.9224,37647.0
2016-04-08 10:30:00,58.95,58.95,58.78,58.81,60257.0,39.9157,39.9157,39.8006,39.8209,60257.0
2016-04-08 10:35:00,58.81,58.83,58.75,58.76,40640.0,39.8209,39.8344,39.7802,39.787,40640.0
2016-04-08 10:40:00,58.76,58.81,58.63,58.65,48359.0,39.787,39.8209,39.699,39.7125,48359.0
2016-04-08 10:45:00,58.64,58.7,58.6,58.66,49235.0,39.7058,39.7464,39.6787,39.7193,49235.0
2016-04-08 10:50:00,58.66,58.69,58.51,58.61,75438.0,39.7193,39.7396,39.6177,39.6855,75438.0
2016-04-08 10:55:00,58.63,58.7,58.58,58.6,44307.0,39.699,39.7464,39.6651,39.6787,44307.0
2016-04-08 11:00:00,58.6,58.75,58.58,58.75,48917.0,39.6787,39.7802,39.6651,39.7802,48917.0
2016-04-08 11:05:00,58.75,58.75,58.69,58.72,149299.0,39.7802,39.7802,39.7396,39.7599,149299.0
2016-04-08 11:10:00,58.71,58.73,58.55,58.55,59620.0,39.7532,39.7667,39.6448,39.6448,59620.0
2016-04-08 11:15:00,58.56,58.62,58.54,58.61,54788.0,39.6516,39.6922,39.6381,39.6855,54788.0
2016-04-08 11:20:00,58.63,58.72,58.62,58.65,46891.0,39.699,39.7599,39.6922,39.7125,46891.0
2016-04-08 11:25:00,58.65,58.7,58.55,58.67,32453.0,39.7125,39.7464,39.6448,39.7261,32453.0
2016-04-08 11:30:00,58.68,58.71,58.47,58.56,54793.0,39.7328,39.7532,39.5907,39.6516,54793.0
2016-04-08 11:35:00,58.57,58.58,58.46,58.47,34196.0,39.6584,39.6651,39.5839,39.5907,34196.0
2016-04-08 11:40:00,58.46,58.6,58.46,58.51,46418.0,39.5839,39.6787,39.5839,39.6177,46418.0
2016-04-08 11:45:00,58.5,58.5,58.35,58.36,50660.0,39.611,39.611,39.5094,39.5162,50660.0
2016-04-08 11:50:00,58.35,58.46,58.33,58.45,43435.0,39.5094,39.5839,39.4959,39.5771,43435.0
2016-04-08 11:55:00,58.44,58.5,58.42,58.46,69794.0,39.5703,39.611,39.5568,39.5839,69794.0
2016-04-08 12:00:00,58.46,58.5,58.33,58.34,42743.0,39.5839,39.611,39.4959,39.5026,42743.0
2016-04-08 12:05:00,58.34,58.4,58.33,58.38,39393.0,39.5026,39.5433,39.4959,39.5297,39393.0
2016-04-08 12:10:00,58.38,58.47,58.38,58.43,30964.0,39.5297,39.5907,39.5297,39.5636,30964.0
2016-04-08 12:15:00,58.43,58.43,58.34,58.37,43781.0,39.5636,39.5636,39.5026,39.5229,43781.0
2016-04-08 12:20:00,58.37,58.43,58.36,58.38,48920.0,39.5229,39.5636,39.5162,39.5297,48920.0
2016-04-08 12:25:00,58.37,58.42,58.36,58.4,34571.0,39.5229,39.5568,39.5162,39.5433,34571.0
2016-04-08 12:30:00,58.4,58.41,58.29,58.37,76153.0,39.5433,39.55,39.4688,39.5229,76153.0
2016-04-08 12:35:00,58.37,58.42,58.37,58.39,30531.0,39.5229,39.5568,39.5229,39.5365,30531.0
2016-04-08 12:40:00,58.39,58.45,58.35,58.45,41257.0,39.5365,39.5771,39.5094,39.5771,41257.0
2016-04-08 12:45:00,58.45,58.46,58.33,58.4,22796.0,39.5771,39.5839,39.4959,39.5433,22796.0
2016-04-08 12:50:00,58.4,58.43,58.36,58.42,61539.0,39.5433,39.5636,39.5162,39.5568,61539.0
2016-04-08 12:55:00,58.42,58.54,58.41,58.51,48755.0,39.5568,39.6381,39.55,39.6177,48755.0
2016-04-08 13:00:00,58.5,58.5,58.34,58.36,26926.0,39.611,39.611,39.5026,39.5162,26926.0
2016-04-08 13:05:00,58.36,58.36,58.23,58.24,27219.0,39.5162,39.5162,39.4281,39.4349,27219.0
2016-04-08 13:10:00,58.24,58.28,58.21,58.25,30006.0,39.4349,39.462,39.4146,39.4417,30006.0
2016-04-08 13:15:00,58.26,58.26,58.18,58.18,36073.0,39.4485,39.4485,39.3943,39.3943,36073.0
2016-04-08 13:20:00,58.18,58.29,58.18,58.26,32228.0,39.3943,39.4688,39.3943,39.4485,32228.0
2016-04-08 13:25:00,58.26,58.26,58.18,58.19,30573.0,39.4485,39.4485,39.3943,39.4011,30573.0
2016-04-08 13:30:00,58.18,58.37,58.17,58.36,127884.0,39.3943,39.5229,39.3875,39.5162,127884.0
2016-04-08 13:35:00,58.36,58.43,58.36,58.41,31080.0,39.5162,39.5636,39.5162,39.55,31080.0
2016-04-08 13:40:00,58.4,58.42,58.34,58.35,18734.0,39.5433,39.5568,39.5026,39.5094,18734.0
2016-04-08 13:45:00,58.34,58.37,58.26,58.26,36724.0,39.5026,39.5229,39.4485,39.4485,36724.0
2016-04-08 13:50:00,58.25,58.37,58.24,58.33,53261.0,39.4417,39.5229,39.4349,39.4959,53261.0
2016-04-08 13:55:00,58.34,58.37,58.29,58.36,41778.0,39.5026,39.5229,39.4688,39.5162,41778.0
2016-04-08 14:00:00,58.37,58.38,58.32,58.36,84167.0,39.5229,39.5297,39.4891,39.5162,84167.0
2016-04-08 14:05:00,58.36,58.38,58.35,58.37,82197.0,39.5162,39.5297,39.5094,39.5229,82197.0
2016-04-08 14:10:00,58.36,58.54,58.35,58.54,60111.0,39.5162,39.6381,39.5094,39.6381,60111.0
2016-04-08 14:15:00,58.55,58.58,58.54,58.54,32436.0,39.6448,39.6651,39.6381,39.6381,32436.0
2016-04-08 14:20:00,58.55,58.56,58.42,58.48,55822.0,39.6448,39.6516,39.5568,39.5974,55822.0
2016-04-08 14:25:00,58.48,58.51,58.44,58.46,35620.0,39.5974,39.6177,39.5703,39.5839,35620.0
2016-04-08 14:30:00,58.47,58.47,58.4,58.42,26288.0,39.5907,39.5907,39.5433,39.5568,26288.0
2016-04-08 14:35:00,58.42,58.44,58.38,58.41,27141.0,39.5568,39.5703,39.5297,39.55,27141.0
2016-04-08 14:40:00,58.4,58.49,58.39,58.43,29667.0,39.5433,39.6042,39.5365,39.5636,29667.0
2016-04-08 14:45:00,58.43,58.47,58.39,58.39,27407.0,39.5636,39.5907,39.5365,39.5365,27407.0
2016-04-08 14:50:00,58.38,58.38,58.29,58.32,40447.0,39.5297,39.5297,39.4688,39.4891,40447.0
2016-04-08 14:55:00,58.33,58.38,58.31,58.37,30348.0,39.4959,39.5297,39.4823,39.5229,30348.0
2016-04-08 15:00:00,58.36,58.45,58.36,58.41,69224.0,39.5162,39.5771,39.5162,39.55,69224.0
2016-04-08 15:05:00,58.42,58.44,58.25,58.25,46544.0,39.5568,39.5703,39.4417,39.4417,46544.0
2016-04-08 15:10:00,58.26,58.37,58.26,58.36,42582.0,39.4485,39.5229,39.4485,39.5162,42582.0
2016-04-08 15:15:00,58.36,58.39,58.27,58.31,38619.0,39.5162,39.5365,39.4552,39.4823,38619.0
2016-04-08 15:20:00,58.33,58.34,58.28,58.33,75860.0,39.4959,39.5026,39.462,39.4959,75860.0
2016-04-08 15:25:00,58.34,58.34,58.28,58.28,138658.0,39.5026,39.5026,39.462,39.462,138658.0
2016-04-08 15:30:00,58.27,58.32,58.19,58.23,56967.0,39.4552,39.4891,39.4011,39.4281,56967.0
2016-04-08 15:35:00,58.22,58.38,58.22,58.36,54078.0,39.4214,39.5297,39.4214,39.5162,54078.0
2016-04-08 15:40:00,58.37,58.39,58.31,58.34,63364.0,39.5229,39.5365,39.4823,39.5026,63364.0
2016-04-08 15:45:00,58.34,58.43,58.32,58.33,122530.0,39.5026,39.5636,39.4891,39.4959,122530.0
2016-04-08 15:50:00,58.33,58.38,58.32,58.37,116023.0,39.4959,39.5297,39.4891,39.5229,116023.0
2016-04-08 15:55:00,58.37,58.47,58.35,58.47,230412.0,39.5229,39.5907,39.5094,39.5907,230412.0
2016-04-11 09:30:00,58.59,58.75,58.43,58.45,156944.0,39.6719,39.7802,39.5636,39.5771,156944.0
2016-04-11 09:35:00,58.47,58.59,58.31,58.38,61231.0,39.5907,39.6719,39.4823,39.5297,61231.0
2016-04-11 09:40:00,58.36,58.54,58.25,58.43,40537.0,39.5162,39.6381,39.4417,39.5636,40537.0
2016-04-11 09:45:00,58.39,58.61,58.39,58.59,49705.0,39.5365,39.6855,39.5365,39.6719,49705.0
2016-04-11 09:50:00,58.59,58.62,58.38,58.59,63650.0,39.6719,39.6922,39.5297,39.6719,63650.0
2016-04-11 09:55:00,58.59,58.73,58.55,58.73,40127.0,39.6719,39.7667,39.6448,39.7667,40127.0
2016-04-11 10:00:00,58.74,58.9,58.74,58.83,69674.0,39.7735,39.8818,39.7735,39.8344,69674.0
2016-04-11 10:05:00,58.83,59.25,58.83,59.12,83018.0,39.8344,40.1188,39.8344,40.0308,83018.0
2016-04-11 10:10:00,59.12,59.13,58.95,58.96,52386.0,40.0308,40.0375,39.9157,39.9224,52386.0
2016-04-11 10:15:00,58.95,59.1,58.93,58.96,46513.0,39.9157,40.0172,39.9021,39.9224,46513.0
2016-04-11 10:20:00,58.95,58.98,58.87,58.98,31141.0,39.9157,39.936,39.8615,39.936,31141.0
2016-04-11 10:25:00,58.98,58.99,58.87,58.88,41762.0,39.936,39.9428,39.8615,39.8683,41762.0
2016-04-11 10:30:00,58.89,58.96,58.85,58.93,40570.0,39.875,39.9224,39.848,39.9021,40570.0
2016-04-11 10:35:00,58.92,58.93,58.76,58.81,57867.0,39.8954,39.9021,39.787,39.8209,57867.0
2016-04-11 10:40:00,58.81,58.83,58.6,58.67,32303.0,39.8209,39.8344,39.6787,39.7261,32303.0
2016-04-11 10:45:00,58.68,58.72,58.62,58.63,26988.0,39.7328,39.7599,39.6922,39.699,26988.0
2016-04-11 10:50:00,58.64,58.68,58.57,58.63,26684.0,39.7058,39.7328,39.6584,39.699,26684.0
2016-04-11 10:55:00,58.64,58.67,58.48,58.5,48860.0,39.7058,39.7261,39.5974,39.611,48860.0
2016-04-11 11:00:00,58.5,58.55,58.41,58.54,37560.0,39.611,39.6448,39.55,39.6381,37560.0
2016-04-11 11:05:00,58.54,58.54,58.41,58.44,40138.0,39.6381,39.6381,39.55,39.5703,40138.0
2016-04-11 11:10:00,58.44,58.57,58.42,58.57,53605.0,39.5703,39.6584,39.5568,39.6584,53605.0
2016-04-11 11:15:00,58.57,58.73,58.5,58.67,91738.0,39.6584,39.7667,39.611,39.7261,91738.0
2016-04-11 11:20:00,58.67,58.74,58.62,58.74,28670.0,39.7261,39.7735,39.6922,39.7735,28670.0
2016-04-11 11:25:00,58.74,58.78,58.66,58.74,44136.0,39.7735,39.8006,39.7193,39.7735,44136.0
2016-04-11 11:30:00,58.75,58.76,58.55,58.56,42888.0,39.7802,39.787,39.6448,39.6516,42888.0
2016-04-11 11:35:00,58.55,58.68,58.52,58.65,35943.0,39.6448,39.7328,39.6245,39.7125,35943.0
2016-04-11 11:40:00,58.65,58.69,58.62,58.63,32074.0,39.7125,39.7396,39.6922,39.699,32074.0
2016-04-11 11:45:00,58.62,58.68,58.58,58.67,29025.0,39.6922,39.7328,39.6651,39.7261,29025.0
2016-04-11 11:50:00,58.67,58.67,58.56,58.61,35933.0,39.7261,39.7261,39.6516,39.6855,35933.0
2016-04-11 11:55:00,58.6,58.65,58.55,58.65,27651.0,39.6787,39.7125,39.6448,39.7125,27651.0
2016-04-11 12:00:00,58.66,58.71,58.62,58.7,58207.0,39.7193,39.7532,39.6922,39.7464,58207.0
2016-04-11 12:05:00,58.69,58.69,58.62,58.64,42325.0,39.7396,39.7396,39.6922,39.7058,42325.0
2016-04-11 12:10:00,58.65,58.76,58.63,58.69,107571.0,39.7125,39.787,39.699,39.7396,107571.0
2016-04-11 12:15:00,58.71,58.8,58.68,58.73,64838.0,39.7532,39.8141,39.7328,39.7667,64838.0
2016-04-11 12:20:00,58.74,58.8,58.74,58.76,48989.0,39.7735,39.8141,39.7735,39.787,48989.0
2016-04-11 12:25:00,58.77,58.87,58.76,58.82,27384.0,39.7938,39.8615,39.787,39.8276,27384.0
2016-04-11 12:30:00,58.82,58.87,58.77,58.77,42034.0,39.8276,39.8615,39.7938,39.7938,42034.0
2016-04-11 12:35:00,58.78,58.81,58.75,58.76,41530.0,39.8006,39.8209,39.7802,39.787,41530.0
2016-04-11 12:40:00,58.75,58.76,58.68,58.73,45175.0,39.7802,39.787,39.7328,39.7667,45175.0
2016-04-11 12:45:00,58.73,58.8,58.7,58.78,37755.0,39.7667,39.8141,39.7464,39.8006,37755.0
2016-04-11 12:50:00,58.78,58.82,58.75,58.75,44249.0,39.8006,39.8276,39.7802,39.7802,44249.0
2016-04-11 12:55:00,58.75,58.76,58.67,58.69,18693.0,39.7802,39.787,39.7261,39.7396,18693.0
2016-04-11 13:00:00,58.69,58.69,58.66,58.66,29508.0,39.7396,39.7396,39.7193,39.7193,29508.0
2016-04-11 13:05:00,58.66,58.66,58.61,58.63,30663.0,39.7193,39.7193,39.6855,39.699,30663.0
2016-04-11 13:10:00,58.64,58.65,58.59,58.63,44580.0,39.7058,39.7125,39.6719,39.699,44580.0
2016-04-11 13:15:00,58.62,58.62,58.52,58.53,53488.0,39.6922,39.6922,39.6245,39.6313,53488.0
2016-04-11 13:20:00,58.53,58.54,58.45,58.46,39933.0,39.6313,39.6381,39.5771,39.5839,39933.0
2016-04-11 13:25:00,58.45,58.48,58.38,58.41,42405.0,39.5771,39.5974,39.5297,39.55,42405.0
2016-04-11 13:30:00,58.41,58.46,58.4,58.42,51499.0,39.55,39.5839,39.5433,39.5568,51499.0
2016-04-11 13:35:00,58.42,58.51,58.41,58.48,38641.0,39.5568,39.6177,39.55,39.5974,38641.0
2016-04-11 13:40:00,58.48,58.55,58.47,58.54,46957.0,39.5974,39.6448,39.5907,39.6381,46957.0
2016-04-11 13:45:00,58.54,58.63,58.52,58.62,59514.0,39.6381,39.699,39.6245,39.6922,59514.0
2016-04-11 13:50:00,58.62,58.63,58.58,58.61,26572.0,39.6922,39.699,39.6651,39.6855,26572.0
2016-04-11 13:55:00,58.61,58.68,58.6,58.64,28459.0,39.6855,39.7328,39.6787,39.7058,28459.0
2016-04-11 14:00:00,58.65,58.76,58.63,58.63,36110.0,39.7125,39.787,39.699,39.699,36110.0
2016-04-11 14:05:00,58.63,58.75,58.63,58.73,37418.0,39.699,39.7802,39.699,39.7667,37418.0
2016-04-11 14:10:00,58.73,58.83,58.73,58.77,56972.0,39.7667,39.8344,39.7667,39.7938,56972.0
2016-04-11 14:15:00,58.76,58.84,58.7,58.82,39621.0,39.787,39.8412,39.7464,39.8276,39621.0
2016-04-11 14:20:00,58.82,58.86,58.78,58.81,46580.0,39.8276,39.8547,39.8006,39.8209,46580.0
2016-04-11 14:25:00,58.8,58.86,58.75,58.75,40521.0,39.8141,39.8547,39.7802,39.7802,40521.0
2016-04-11 14:30:00,58.76,58.86,58.73,58.86,46139.0,39.787,39.8547,39.7667,39.8547,46139.0
2016-04-11 14:35:00,58.86,58.87,58.73,58.83,60470.0,39.8547,39.8615,39.7667,39.8344,60470.0
2016-04-11 14:40:00,58.83,58.88,58.78,58.79,47824.0,39.8344,39.8683,39.8006,39.8073,47824.0
2016-04-11 14:45:00,58.8,58.9,58.77,58.87,28553.0,39.8141,39.8818,39.7938,39.8615,28553.0
2016-04-11 14:50:00,58.88,58.88,58.74,58.84,46971.0,39.8683,39.8683,39.7735,39.8412,46971.0
2016-04-11 14:55:00,58.85,58.85,58.79,58.83,28834.0,39.848,39.848,39.8073,39.8344,28834.0
2016-04-11 15:00:00,58.83,58.84,58.71,58.74,43604.0,39.8344,39.8412,39.7532,39.7735,43604.0
2016-04-11 15:05:00,58.74,58.74,58.63,58.64,25184.0,39.7735,39.7735,39.699,39.7058,25184.0
2016-04-11 15:10:00,58.63,58.71,58.62,58.67,42085.0,39.699,39.7532,39.6922,39.7261,42085.0
2016-04-11 15:15:00,58.67,58.67,58.62,58.67,35618.0,39.7261,39.7261,39.6922,39.7261,35618.0
2016-04-11 15:20:00,58.66,58.67,58.63,58.65,32086.0,39.7193,39.7261,39.699,39.7125,32086.0
2016-04-11 15:25:00,58.64,58.69,58.55,58.55,61096.0,39.7058,39.7396,39.6448,39.6448,61096.0
2016-04-11 15:30:00,58.57,58.59,58.5,58.59,64356.0,39.6584,39.6719,39.611,39.6719,64356.0
2016-04-11 15:35:00,58.58,58.62,58.52,58.52,55097.0,39.6651,39.6922,39.6245,39.6245,55097.0
2016-04-11 15:40:00,58.53,58.56,58.45,58.48,59414.0,39.6313,39.6516,39.5771,39.5974,59414.0
2016-04-11 15:45:00,58.48,58.55,58.44,58.54,75248.0,39.5974,39.6448,39.5703,39.6381,75248.0
2016-04-11 15:50:00,58.54,58.59,58.48,58.56,131738.0,39.6381,39.6719,39.5974,39.6516,131738.0
2016-04-11 15:55:00,58.56,58.61,58.48,58.51,194975.0,39.6516,39.6855,39.5974,39.6177,194975.0
2016-04-12 09:30:00,59.09,59.36,58.69,59.15,187005.0,40.0105,40.1933,39.7396,40.0511,187005.0
2016-04-12 09:35:00,59.14,59.27,58.95,59.01,118602.0,40.0443,40.1323,39.9157,39.9563,118602.0
2016-04-12 09:40:00,59.02,59.06,58.89,58.94,108132.0,39.9631,39.9902,39.875,39.9089,108132.0
2016-04-12 09:45:00,58.94,59.12,58.93,59.09,124740.0,39.9089,40.0308,39.9021,40.0105,124740.0
2016-04-12 09:50:00,59.09,59.29,59.08,59.21,176443.0,40.0105,40.1459,40.0037,40.0917,176443.0
2016-04-12 09:55:00,59.21,59.26,59.03,59.03,157306.0,40.0917,40.1256,39.9698,39.9698,157306.0
2016-04-12 10:00:00,59.05,59.17,59.02,59.12,79386.0,39.9834,40.0646,39.9631,40.0308,79386.0
2016-04-12 10:05:00,59.11,59.4,59.1,59.24,120171.0,40.024,40.2204,40.0172,40.112,120171.0
2016-04-12 10:10:00,59.24,59.25,59.09,59.1,59194.0,40.112,40.1188,40.0105,40.0172,59194.0
2016-04-12 10:15:00,59.1,59.2,59.08,59.2,46544.0,40.0172,40.0849,40.0037,40.0849,46544.0
2016-04-12 10:20:00,59.2,59.22,59.09,59.17,60536.0,40.0849,40.0985,40.0105,40.0646,60536.0
2016-04-12 10:25:00,59.16,59.17,59.1,59.13,55609.0,40.0579,40.0646,40.0172,40.0375,55609.0
2016-04-12 10:30:00,59.14,59.4,59.13,59.3,108088.0,40.0443,40.2204,40.0375,40.1527,108088.0
2016-04-12 10:35:00,59.28,59.37,59.23,59.31,86766.0,40.1391,40.2001,40.1053,40.1594,86766.0
2016-04-12 10:40:00,59.31,59.55,59.29,59.46,103534.0,40.1594,40.3219,40.1459,40.261,103534.0
2016-04-12 10:45:00,59.46,59.5,59.3,59.35,63809.0,40.261,40.2881,40.1527,40.1865,63809.0
2016-04-12 10:50:00,59.35,59.59,59.34,59.54,92605.0,40.1865,40.349,40.1797,40.3152,92605.0
2016-04-12 10:55:00,59.54,59.58,59.42,59.49,59678.0,40.3152,40.3422,40.2339,40.2813,59678.0
2016-04-12 11:00:00,59.49,59.5,59.4,59.44,38777.0,40.2813,40.2881,40.2204,40.2475,38777.0
2016-04-12 11:05:00,59.45,59.67,59.45,59.65,77587.0,40.2542,40.4032,40.2542,40.3896,77587.0
2016-04-12 11:10:00,59.64,59.65,59.59,59.63,58392.0,40.3829,40.3896,40.349,40.3761,58392.0
2016-04-12 11:15:00,59.63,59.64,59.53,59.62,54889.0,40.3761,40.3829,40.3084,40.3693,54889.0
2016-04-12 11:20:00,59.63,59.63,59.52,59.58,47570.0,40.3761,40.3761,40.3016,40.3422,47570.0
2016-04-12 11:25:00,59.58,59.58,59.35,59.38,81057.0,40.3422,40.3422,40.1865,40.2068,81057.0
2016-04-12 11:30:00,59.38,59.42,59.31,59.35,73141.0,40.2068,40.2339,40.1594,40.1865,73141.0
2016-04-12 11:35:00,59.34,59.34,59.26,59.27,31251.0,40.1797,40.1797,40.1256,40.1323,31251.0
2016-04-12 11:40:00,59.28,59.36,59.27,59.3,57862.0,40.1391,40.1933,40.1323,40.1527,57862.0
2016-04-12 11:45:00,59.3,59.37,59.27,59.3,39380.0,40.1527,40.2001,40.1323,40.1527,39380.0
2016-04-12 11:50:00,59.29,59.32,59.21,59.23,67785.0,40.1459,40.1662,40.0917,40.1053,67785.0
2016-04-12 11:55:00,59.23,59.28,59.23,59.28,90860.0,40.1053,40.1391,40.1053,40.1391,90860.0
2016-04-12 12:00:00,59.28,59.32,59.24,59.27,76243.0,40.1391,40.1662,40.112,40.1323,76243.0
2016-04-12 12:05:00,59.27,59.31,59.24,59.3,45400.0,40.1323,40.1594,40.112,40.1527,45400.0
2016-04-12 12:10:00,59.31,59.39,59.29,59.31,52316.0,40.1594,40.2136,40.1459,40.1594,52316.0
2016-04-12 12:15:00,59.31,59.35,59.25,59.29,38427.0,40.1594,40.1865,40.1188,40.1459,38427.0
2016-04-12 12:20:00,59.29,59.39,59.29,59.35,39979.0,40.1459,40.2136,40.1459,40.1865,39979.0
2016-04-12 12:25:00,59.34,59.42,59.31,59.42,31500.0,40.1797,40.2339,40.1594,40.2339,31500.0
2016-04-12 12:30:00,59.41,59.44,59.38,59.4,26426.0,40.2271,40.2475,40.2068,40.2204,26426.0
2016-04-12 12:35:00,59.4,59.44,59.38,59.4,34940.0,40.2204,40.2475,40.2068,40.2204,34940.0
2016-04-12 12:40:00,59.4,59.44,59.4,59.41,18895.0,40.2204,40.2475,40.2204,40.2271,18895.0
2016-04-12 12:45:00,59.41,59.51,59.41,59.47,58380.0,40.2271,40.2949,40.2271,40.2678,58380.0
2016-04-12 12:50:00,59.46,59.54,59.45,59.52,40355.0,40.261,40.3152,40.2542,40.3016,40355.0
2016-04-12 12:55:00,59.51,59.52,59.44,59.45,90922.0,40.2949,40.3016,40.2475,40.2542,90922.0
2016-04-12 13:00:00,59.45,59.5,59.44,59.48,32978.0,40.2542,40.2881,40.2475,40.2745,32978.0
2016-04-12 13:05:00,59.49,59.49,59.43,59.46,43000.0,40.2813,40.2813,40.2407,40.261,43000.0
2016-04-12 13:10:00,59.46,59.5,59.44,59.47,35909.0,40.261,40.2881,40.2475,40.2678,35909.0
2016-04-12 13:15:00,59.47,59.49,59.45,59.47,33788.0,40.2678,40.2813,40.2542,40.2678,33788.0
2016-04-12 13:20:00,59.47,59.53,59.46,59.52,38892.0,40.2678,40.3084,40.261,40.3016,38892.0
2016-04-12 13:25:00,59.53,59.56,59.51,59.56,28656.0,40.3084,40.3287,40.2949,40.3287,28656.0
2016-04-12 13:30:00,59.55,59.63,59.55,59.59,51571.0,40.3219,40.3761,40.3219,40.349,51571.0
2016-04-12 13:35:00,59.59,59.59,59.51,59.52,27722.0,40.349,40.349,40.2949,40.3016,27722.0
2016-04-12 13:40:00,59.52,59.65,59.52,59.64,40662.0,40.3016,40.3896,40.3016,40.3829,40662.0
2016-04-12 13:45:00,59.65,59.72,59.64,59.69,72375.0,40.3896,40.437,40.3829,40.4167,72375.0
2016-04-12 13:50:00,59.68,59.7,59.64,59.68,38228.0,40.41,40.4235,40.3829,40.41,38228.0
2016-04-12 13:55:00,59.68,59.83,59.68,59.8,75601.0,40.41,40.5115,40.41,40.4912,75601.0
2016-04-12 14:00:00,59.8,59.82,59.73,59.81,34612.0,40.4912,40.5048,40.4438,40.498,34612.0
2016-04-12 14:05:00,59.82,59.84,59.77,59.83,57667.0,40.5048,40.5183,40.4709,40.5115,57667.0
2016-04-12 14:10:00,59.82,59.87,59.79,59.83,78006.0,40.5048,40.5386,40.4844,40.5115,78006.0
2016-04-12 14:15:00,59.82,59.83,59.73,59.79,76468.0,40.5048,40.5115,40.4438,40.4844,76468.0
2016-04-12 14:20:00,59.8,59.8,59.72,59.78,55182.0,40.4912,40.4912,40.437,40.4777,55182.0
2016-04-12 14:25:00,59.77,59.84,59.76,59.8,40561.0,40.4709,40.5183,40.4641,40.4912,40561.0
2016-04-12 14:30:00,59.8,59.82,59.72,59.72,32941.0,40.4912,40.5048,40.437,40.437,32941.0
2016-04-12 14:35:00,59.72,59.81,59.72,59.8,40524.0,40.437,40.498,40.437,40.4912,40524.0
2016-04-12 14:40:00,59.8,59.9,59.79,59.86,92918.0,40.4912,40.5589,40.4844,40.5318,92918.0
2016-04-12 14:45:00,59.86,59.88,59.81,59.84,41826.0,40.5318,40.5454,40.498,40.5183,41826.0
2016-04-12 14:50:00,59.85,59.9,59.83,59.9,45824.0,40.5251,40.5589,40.5115,40.5589,45824.0
2016-04-12 14:55:00,59.9,59.91,59.84,59.88,55253.0,40.5589,40.5657,40.5183,40.5454,55253.0
2016-04-12 15:00:00,59.88,59.94,59.86,59.92,69097.0,40.5454,40.586,40.5318,40.5725,69097.0
2016-04-12 15:05:00,59.92,59.98,59.91,59.97,96608.0,40.5725,40.6131,40.5657,40.6063,96608.0
2016-04-12 15:10:00,59.97,60.05,59.96,60.02,194601.0,40.6063,40.6605,40.5996,40.6402,194601.0
2016-04-12 15:15:00,60.02,60.05,59.96,60.04,87507.0,40.6402,40.6605,40.5996,40.6537,87507.0
2016-04-12 15:20:00,60.04,60.04,59.87,59.88,86265.0,40.6537,40.6537,40.5386,40.5454,86265.0
2016-04-12 15:25:00,59.88,59.95,59.86,59.92,81864.0,40.5454,40.5928,40.5318,40.5725,81864.0
2016-04-12 15:30:00,59.91,60.0,59.89,59.98,112170.0,40.5657,40.6266,40.5522,40.6131,112170.0
2016-04-12 15:35:00,59.99,59.99,59.87,59.87,197299.0,40.6199,40.6199,40.5386,40.5386,197299.0
2016-04-12 15:40:00,59.86,59.96,59.86,59.91,112843.0,40.5318,40.5996,40.5318,40.5657,112843.0
2016-04-12 15:45:00,59.9,59.91,59.8,59.81,98720.0,40.5589,40.5657,40.4912,40.498,98720.0
2016-04-12 15:50:00,59.82,59.85,59.78,59.81,175539.0,40.5048,40.5251,40.4777,40.498,175539.0
2016-04-12 15:55:00,59.8,59.95,59.77,59.9,233011.0,40.4912,40.5928,40.4709,40.5589,233011.0
2016-04-13 09:30:00,59.87,60.0,59.51,59.54,249346.0,40.9299,41.0187,40.6837,40.7043,249346.0
2016-04-13 09:35:00,59.53,59.57,59.06,59.22,145341.0,40.6974,40.7248,40.3761,40.4855,145341.0
2016-04-13 09:40:00,59.21,59.35,59.15,59.34,119464.0,40.4787,40.5744,40.4376,40.5675,119464.0
2016-04-13 09:45:00,59.32,59.32,59.0,59.08,99388.0,40.5539,40.5539,40.3351,40.3898,99388.0
2016-04-13 09:50:00,59.08,59.19,58.94,58.95,108759.0,40.3898,40.465,40.2941,40.3009,108759.0
2016-04-13 09:55:00,58.92,59.08,58.89,58.99,81782.0,40.2804,40.3898,40.2599,40.3282,81782.0
2016-04-13 10:00:00,58.98,59.02,58.96,59.0,70741.0,40.3214,40.3488,40.3077,40.3351,70741.0
2016-04-13 10:05:00,59.01,59.03,58.81,58.83,127239.0,40.3419,40.3556,40.2052,40.2189,127239.0
2016-04-13 10:10:00,58.82,58.85,58.7,58.79,100389.0,40.212,40.2325,40.13,40.1915,100389.0
2016-04-13 10:15:00,58.78,58.93,58.78,58.89,87285.0,40.1847,40.2872,40.1847,40.2599,87285.0
2016-04-13 10:20:00,58.89,59.01,58.87,58.93,67563.0,40.2599,40.3419,40.2462,40.2872,67563.0
2016-04-13 10:25:00,58.94,59.03,58.92,58.92,59636.0,40.2941,40.3556,40.2804,40.2804,59636.0
2016-04-13 10:30:00,58.92,58.96,58.84,58.87,63015.0,40.2804,40.3077,40.2257,40.2462,63015.0
2016-04-13 10:35:00,58.87,58.9,58.81,58.89,57848.0,40.2462,40.2667,40.2052,40.2599,57848.0
2016-04-13 10:40:00,58.89,59.15,58.88,59.14,61946.0,40.2599,40.4376,40.253,40.4308,61946.0
2016-04-13 10:45:00,59.13,59.35,59.1,59.29,61717.0,40.424,40.5744,40.4035,40.5333,61717.0
2016-04-13 10:50:00,59.29,59.39,59.22,59.35,63521.0,40.5333,40.6017,40.4855,40.5744,63521.0
2016-04-13 10:55:00,59.35,59.43,59.15,59.19,87945.0,40.5744,40.6291,40.4376,40.465,87945.0
2016-04-13 11:00:00,59.19,59.25,59.13,59.14,46340.0,40.465,40.506,40.424,40.4308,46340.0
2016-04-13 11:05:00,59.13,59.16,59.07,59.16,71717.0,40.424,40.4445,40.3829,40.4445,71717.0
2016-04-13 11:10:00,59.15,59.15,59.04,59.05,58805.0,40.4376,40.4376,40.3624,40.3693,58805.0
2016-04-13 11:15:00,59.06,59.1,58.99,59.09,80677.0,40.3761,40.4035,40.3282,40.3966,80677.0
2016-04-13 11:20:00,59.09,59.11,59.01,59.09,37856.0,40.3966,40.4103,40.3419,40.3966,37856.0
2016-04-13 11:25:00,59.08,59.22,59.08,59.16,63561.0,40.3898,40.4855,40.3898,40.4445,63561.0
2016-04-13 11:30:00,59.16,59.2,59.12,59.17,42485.0,40.4445,40.4718,40.4171,40.4513,42485.0
2016-04-13 11:35:00,59.17,59.23,59.14,59.22,69779.0,40.4513,40.4923,40.4308,40.4855,69779.0
2016-04-13 11:40:00,59.22,59.25,59.16,59.16,59563.0,40.4855,40.506,40.4445,40.4445,59563.0
2016-04-13 11:45:00,59.17,59.21,59.07,59.07,58620.0,40.4513,40.4787,40.3829,40.3829,58620.0
2016-04-13 11:50:00,59.08,59.09,59.02,59.09,84671.0,40.3898,40.3966,40.3488,40.3966,84671.0
2016-04-13 11:55:00,59.1,59.14,59.08,59.1,41640.0,40.4035,40.4308,40.3898,40.4035,41640.0
2016-04-13 12:00:00,59.11,59.16,59.05,59.15,91614.0,40.4103,40.4445,40.3693,40.4376,91614.0
2016-04-13 12:05:00,59.16,59.25,59.15,59.16,43568.0,40.4445,40.506,40.4376,40.4445,43568.0
2016-04-13 12:10:00,59.16,59.19,59.09,59.09,31257.0,40.4445,40.465,40.3966,40.3966,31257.0
2016-04-13 12:15:00,59.08,59.08,58.96,59.02,38146.0,40.3898,40.3898,40.3077,40.3488,38146.0
2016-04-13 12:20:00,59.02,59.11,59.0,59.05,22095.0,40.3488,40.4103,40.3351,40.3693,22095.0
2016-04-13 12:25:00,59.06,59.16,59.06,59.13,36480.0,40.3761,40.4445,40.3761,40.424,36480.0
2016-04-13 12:30:00,59.14,59.15,59.05,59.1,43867.0,40.4308,40.4376,40.3693,40.4035,43867.0
2016-04-13 12:35:00,59.11,59.14,59.07,59.1,42132.0,40.4103,40.4308,40.3829,40.4035,42132.0
2016-04-13 12:40:00,59.1,59.21,59.09,59.19,60119.0,40.4035,40.4787,40.3966,40.465,60119.0
2016-04-13 12:45:00,59.18,59.2,59.14,59.15,43060.0,40.4581,40.4718,40.4308,40.4376,43060.0
2016-04-13 12:50:00,59.15,59.19,59.13,59.16,39772.0,40.4376,40.465,40.424,40.4445,39772.0
2016-04-13 12:55:00,59.16,59.21,59.15,59.15,29784.0,40.4445,40.4787,40.4376,40.4376,29784.0
2016-04-13 13:00:00,59.16,59.18,59.0,59.01,46702.0,40.4445,40.4581,40.3351,40.3419,46702.0
2016-04-13 13:05:00,59.02,59.07,58.99,59.06,30565.0,40.3488,40.3829,40.3282,40.3761,30565.0
2016-04-13 13:10:00,59.05,59.1,59.04,59.1,33893.0,40.3693,40.4035,40.3624,40.4035,33893.0
2016-04-13 13:15:00,59.09,59.14,59.08,59.13,25526.0,40.3966,40.4308,40.3898,40.424,25526.0
2016-04-13 13:20:00,59.14,59.15,59.1,59.13,28685.0,40.4308,40.4376,40.4035,40.424,28685.0
2016-04-13 13:25:00,59.13,59.2,59.12,59.14,40095.0,40.424,40.4718,40.4171,40.4308,40095.0
2016-04-13 13:30:00,59.15,59.18,59.08,59.11,48216.0,40.4376,40.4581,40.3898,40.4103,48216.0
2016-04-13 13:35:00,59.11,59.2,59.09,59.2,31794.0,40.4103,40.4718,40.3966,40.4718,31794.0
2016-04-13 13:40:00,59.2,59.23,59.14,59.16,79679.0,40.4718,40.4923,40.4308,40.4445,79679.0
2016-04-13 13:45:00,59.16,59.16,59.11,59.15,44189.0,40.4445,40.4445,40.4103,40.4376,44189.0
2016-04-13 13:50:00,59.15,59.16,59.08,59.11,44594.0,40.4376,40.4445,40.3898,40.4103,44594.0
2016-04-13 13:55:00,59.1,59.11,59.05,59.07,61575.0,40.4035,40.4103,40.3693,40.3829,61575.0
2016-04-13 14:00:00,59.07,59.08,59.02,59.02,79964.0,40.3829,40.3898,40.3488,40.3488,79964.0
2016-04-13 14:05:00,59.03,59.05,59.01,59.04,76326.0,40.3556,40.3693,40.3419,40.3624,76326.0
2016-04-13 14:10:00,59.04,59.06,58.97,58.97,110647.0,40.3624,40.3761,40.3146,40.3146,110647.0
2016-04-13 14:15:00,58.96,58.99,58.93,58.94,48074.0,40.3077,40.3282,40.2872,40.2941,48074.0
2016-04-13 14:20:00,58.94,58.97,58.88,58.92,51904.0,40.2941,40.3146,40.253,40.2804,51904.0
2016-04-13 14:25:00,58.93,58.94,58.88,58.9,48340.0,40.2872,40.2941,40.253,40.2667,48340.0
2016-04-13 14:30:00,58.91,58.99,58.9,58.97,51954.0,40.2736,40.3282,40.2667,40.3146,51954.0
2016-04-13 14:35:00,58.97,59.05,58.97,59.04,35544.0,40.3146,40.3693,40.3146,40.3624,35544.0
2016-04-13 14:40:00,59.05,59.05,59.0,59.02,53010.0,40.3693,40.3693,40.3351,40.3488,53010.0
2016-04-13 14:45:00,59.03,59.04,58.94,58.96,52469.0,40.3556,40.3624,40.2941,40.3077,52469.0
2016-04-13 14:50:00,58.95,58.97,58.93,58.95,43032.0,40.3009,40.3146,40.2872,40.3009,43032.0
2016-04-13 14:55:00,58.96,59.01,58.94,58.99,53139.0,40.3077,40.3419,40.2941,40.3282,53139.0
2016-04-13 15:00:00,58.99,59.01,58.96,58.99,59888.0,40.3282,40.3419,40.3077,40.3282,59888.0
2016-04-13 15:05:00,59.0,59.01,58.96,59.0,92724.0,40.3351,40.3419,40.3077,40.3351,92724.0
2016-04-13 15:10:00,59.0,59.01,58.95,58.98,47754.0,40.3351,40.3419,40.3009,40.3214,47754.0
2016-04-13 15:15:00,58.97,59.0,58.97,58.99,83508.0,40.3146,40.3351,40.3146,40.3282,83508.0
2016-04-13 15:20:00,58.99,59.0,58.96,58.98,65705.0,40.3282,40.3351,40.3077,40.3214,65705.0
2016-04-13 15:25:00,58.97,58.98,58.95,58.96,72247.0,40.3146,40.3214,40.3009,40.3077,72247.0
2016-04-13 15:30:00,58.95,58.98,58.94,58.95,128764.0,40.3009,40.3214,40.2941,40.3009,128764.0
2016-04-13 15:35:00,58.94,58.95,58.9,58.92,100987.0,40.2941,40.3009,40.2667,40.2804,100987.0
2016-04-13 15:40:00,58.91,58.92,58.88,58.89,125059.0,40.2736,40.2804,40.253,40.2599,125059.0
2016-04-13 15:45:00,58.89,58.91,58.85,58.86,94166.0,40.2599,40.2736,40.2325,40.2394,94166.0
2016-04-13 15:50:00,58.85,58.9,58.85,58.89,168015.0,40.2325,40.2667,40.2325,40.2599,168015.0
2016-04-13 15:55:00,58.88,59.07,58.88,59.05,688528.0,40.253,40.3829,40.253,40.3693,688528.0
2016-04-14 09:30:00,59.15,59.34,59.06,59.16,120041.0,40.4376,40.5675,40.3761,40.4445,120041.0
2016-04-14 09:35:00,59.16,59.21,59.01,59.2,43686.0,40.4445,40.4787,40.3419,40.4718,43686.0
2016-04-14 09:40:00,59.19,59.28,59.12,59.28,47113.0,40.465,40.5265,40.4171,40.5265,47113.0
2016-04-14 09:45:00,59.27,59.4,59.23,59.4,70371.0,40.5197,40.6085,40.4923,40.6085,70371.0
2016-04-14 09:50:00,59.39,59.41,59.24,59.32,77612.0,40.6017,40.6154,40.4992,40.5539,77612.0
2016-04-14 09:55:00,59.31,59.34,59.13,59.33,71671.0,40.547,40.5675,40.424,40.5607,71671.0
2016-04-14 10:00:00,59.34,59.38,59.25,59.32,35419.0,40.5675,40.5949,40.506,40.5539,35419.0
2016-04-14 10:05:00,59.32,59.36,59.26,59.28,71128.0,40.5539,40.5812,40.5128,40.5265,71128.0
2016-04-14 10:10:00,59.3,59.3,59.17,59.26,69778.0,40.5402,40.5402,40.4513,40.5128,69778.0
2016-04-14 10:15:00,59.27,59.28,59.12,59.13,40691.0,40.5197,40.5265,40.4171,40.424,40691.0
2016-04-14 10:20:00,59.14,59.19,59.06,59.06,30436.0,40.4308,40.465,40.3761,40.3761,30436.0
2016-04-14 10:25:00,59.05,59.15,59.0,59.07,83692.0,40.3693,40.4376,40.3351,40.3829,83692.0
2016-04-14 10:30:00,59.08,59.27,59.07,59.26,21439.0,40.3898,40.5197,40.3829,40.5128,21439.0
2016-04-14 10:35:00,59.25,59.27,59.18,59.21,27811.0,40.506,40.5197,40.4581,40.4787,27811.0
2016-04-14 10:40:00,59.22,59.35,59.21,59.3,33866.0,40.4855,40.5744,40.4787,40.5402,33866.0
2016-04-14 10:45:00,59.31,59.41,59.29,59.4,27260.0,40.547,40.6154,40.5333,40.6085,27260.0
2016-04-14 10:50:00,59.4,59.49,59.39,59.43,45062.0,40.6085,40.6701,40.6017,40.6291,45062.0
2016-04-14 10:55:00,59.42,59.43,59.33,59.43,24053.0,40.6222,40.6291,40.5607,40.6291,24053.0
2016-04-14 11:00:00,59.41,59.42,59.26,59.32,33876.0,40.6154,40.6222,40.5128,40.5539,33876.0
2016-04-14 11:05:00,59.32,59.33,59.18,59.2,35615.0,40.5539,40.5607,40.4581,40.4718,35615.0
2016-04-14 11:10:00,59.21,59.21,59.1,59.1,49884.0,40.4787,40.4787,40.4035,40.4035,49884.0
2016-04-14 11:15:00,59.11,59.13,59.04,59.12,24801.0,40.4103,40.424,40.3624,40.4171,24801.0
2016-04-14 11:20:00,59.11,59.11,59.01,59.05,35726.0,40.4103,40.4103,40.3419,40.3693,35726.0
2016-04-14 11:25:00,59.05,59.2,59.03,59.17,35861.0,40.3693,40.4718,40.3556,40.4513,35861.0
2016-04-14 11:30:00,59.18,59.28,59.14,59.21,44718.0,40.4581,40.5265,40.4308,40.4787,44718.0
2016-04-14 11:35:00,59.2,59.24,59.18,59.2,20133.0,40.4718,40.4992,40.4581,40.4718,20133.0
2016-04-14 11:40:00,59.22,59.22,59.09,59.09,33250.0,40.4855,40.4855,40.3966,40.3966,33250.0
2016-04-14 11:45:00,59.1,59.24,59.1,59.24,38181.0,40.4035,40.4992,40.4035,40.4992,38181.0
2016-04-14 11:50:00,59.23,59.27,59.2,59.23,35386.0,40.4923,40.5197,40.4718,40.4923,35386.0
2016-04-14 11:55:00,59.24,59.25,59.19,59.24,26249.0,40.4992,40.506,40.465,40.4992,26249.0
2016-04-14 12:00:00,59.24,59.24,59.11,59.14,69472.0,40.4992,40.4992,40.4103,40.4308,69472.0
2016-04-14 12:05:00,59.14,59.15,59.03,59.1,112968.0,40.4308,40.4376,40.3556,40.4035,112968.0
2016-04-14 12:10:00,59.11,59.15,59.06,59.13,82448.0,40.4103,40.4376,40.3761,40.424,82448.0
2016-04-14 12:15:00,59.13,59.27,59.1,59.26,38668.0,40.424,40.5197,40.4035,40.5128,38668.0
2016-04-14 12:20:00,59.26,59.32,59.24,59.31,33389.0,40.5128,40.5539,40.4992,40.547,33389.0
2016-04-14 12:25:00,59.32,59.38,59.31,59.36,15960.0,40.5539,40.5949,40.547,40.5812,15960.0
2016-04-14 12:30:00,59.38,59.38,59.3,59.33,16266.0,40.5949,40.5949,40.5402,40.5607,16266.0
2016-04-14 12:35:00,59.33,59.37,59.3,59.35,16362.0,40.5607,40.588,40.5402,40.5744,16362.0
2016-04-14 12:40:00,59.36,59.4,59.32,59.39,25165.0,40.5812,40.6085,40.5539,40.6017,25165.0
2016-04-14 12:45:00,59.38,59.39,59.36,59.39,21327.0,40.5949,40.6017,40.5812,40.6017,21327.0
2016-04-14 12:50:00,59.38,59.41,59.37,59.38,37710.0,40.5949,40.6154,40.588,40.5949,37710.0
2016-04-14 12:55:00,59.39,59.41,59.37,59.38,40375.0,40.6017,40.6154,40.588,40.5949,40375.0
2016-04-14 13:00:00,59.38,59.4,59.35,59.38,56801.0,40.5949,40.6085,40.5744,40.5949,56801.0
2016-04-14 13:05:00,59.38,59.44,59.37,59.44,55612.0,40.5949,40.6359,40.588,40.6359,55612.0
2016-04-14 13:10:00,59.44,59.44,59.39,59.4,35648.0,40.6359,40.6359,40.6017,40.6085,35648.0
2016-04-14 13:15:00,59.39,59.39,59.35,59.38,23898.0,40.6017,40.6017,40.5744,40.5949,23898.0
2016-04-14 13:20:00,59.38,59.38,59.32,59.34,25267.0,40.5949,40.5949,40.5539,40.5675,25267.0
2016-04-14 13:25:00,59.34,59.39,59.31,59.36,39479.0,40.5675,40.6017,40.547,40.5812,39479.0
2016-04-14 13:30:00,59.37,59.41,59.36,59.4,36565.0,40.588,40.6154,40.5812,40.6085,36565.0
2016-04-14 13:35:00,59.4,59.4,59.33,59.35,44593.0,40.6085,40.6085,40.5607,40.5744,44593.0
2016-04-14 13:40:00,59.35,59.39,59.34,59.37,14304.0,40.5744,40.6017,40.5675,40.588,14304.0
2016-04-14 13:45:00,59.38,59.39,59.28,59.3,50805.0,40.5949,40.6017,40.5265,40.5402,50805.0
2016-04-14 13:50:00,59.31,59.32,59.24,59.31,45567.0,40.547,40.5539,40.4992,40.547,45567.0
2016-04-14 13:55:00,59.31,59.33,59.25,59.26,31846.0,40.547,40.5607,40.506,40.5128,31846.0
2016-04-14 14:00:00,59.26,59.27,59.1,59.12,129686.0,40.5128,40.5197,40.4035,40.4171,129686.0
2016-04-14 14:05:00,59.12,59.14,59.1,59.11,27738.0,40.4171,40.4308,40.4035,40.4103,27738.0
2016-04-14 14:10:00,59.11,59.11,59.02,59.07,30147.0,40.4103,40.4103,40.3488,40.3829,30147.0
2016-04-14 14:15:00,59.06,59.07,59.0,59.02,33839.0,40.3761,40.3829,40.3351,40.3488,33839.0
2016-04-14 14:20:00,59.02,59.13,59.0,59.11,40518.0,40.3488,40.424,40.3351,40.4103,40518.0
2016-04-14 14:25:00,59.1,59.13,59.07,59.12,28332.0,40.4035,40.424,40.3829,40.4171,28332.0
2016-04-14 14:30:00,59.11,59.13,59.07,59.1,20259.0,40.4103,40.424,40.3829,40.4035,20259.0
2016-04-14 14:35:00,59.11,59.17,59.1,59.17,23442.0,40.4103,40.4513,40.4035,40.4513,23442.0
2016-04-14 14:40:00,59.16,59.19,59.13,59.15,20706.0,40.4445,40.465,40.424,40.4376,20706.0
2016-04-14 14:45:00,59.14,59.21,59.14,59.18,27601.0,40.4308,40.4787,40.4308,40.4581,27601.0
2016-04-14 14:50:00,59.19,59.26,59.16,59.26,30408.0,40.465,40.5128,40.4445,40.5128,30408.0
2016-04-14 14:55:00,59.25,59.26,59.2,59.21,23306.0,40.506,40.5128,40.4718,40.4787,23306.0
2016-04-14 15:00:00,59.21,59.28,59.2,59.26,20630.0,40.4787,40.5265,40.4718,40.5128,20630.0
2016-04-14 15:05:00,59.27,59.3,59.25,59.29,46747.0,40.5197,40.5402,40.506,40.5333,46747.0
2016-04-14 15:10:00,59.29,59.32,59.25,59.29,33708.0,40.5333,40.5539,40.506,40.5333,33708.0
2016-04-14 15:15:00,59.28,59.33,59.28,59.3,32384.0,40.5265,40.5607,40.5265,40.5402,32384.0
2016-04-14 15:20:00,59.29,59.31,59.27,59.28,29020.0,40.5333,40.547,40.5197,40.5265,29020.0
2016-04-14 15:25:00,59.27,59.31,59.27,59.3,86074.0,40.5197,40.547,40.5197,40.5402,86074.0
2016-04-14 15:30:00,59.3,59.33,59.29,59.3,40635.0,40.5402,40.5607,40.5333,40.5402,40635.0
2016-04-14 15:35:00,59.29,59.35,59.27,59.33,40628.0,40.5333,40.5744,40.5197,40.5607,40628.0
2016-04-14 15:40:00,59.32,59.39,59.3,59.37,56979.0,40.5539,40.6017,40.5402,40.588,56979.0
2016-04-14 15:45:00,59.37,59.41,59.33,59.33,90533.0,40.588,40.6154,40.5607,40.5607,90533.0
2016-04-14 15:50:00,59.34,59.34,59.26,59.26,88756.0,40.5675,40.5675,40.5128,40.5128,88756.0
2016-04-14 15:55:00,59.26,59.31,59.21,59.27,163561.0,40.5128,40.547,40.4787,40.5197,163561.0
2016-04-15 09:30:00,59.55,59.55,59.3,59.35,705172.0,40.7111,40.7111,40.5402,40.5744,705172.0
2016-04-15 09:35:00,59.41,59.6,59.29,59.54,94886.0,40.6154,40.7453,40.5333,40.7043,94886.0
2016-04-15 09:40:00,59.54,59.68,59.38,59.39,66168.0,40.7043,40.8,40.5949,40.6017,66168.0
2016-04-15 09:45:00,59.43,59.51,59.35,59.49,45187.0,40.6291,40.6837,40.5744,40.6701,45187.0
2016-04-15 09:50:00,59.48,59.57,59.47,59.54,63291.0,40.6632,40.7248,40.6564,40.7043,63291.0
2016-04-15 09:55:00,59.55,59.68,59.51,59.68,50132.0,40.7111,40.8,40.6837,40.8,50132.0
2016-04-15 10:00:00,59.67,59.74,59.43,59.51,63066.0,40.7931,40.841,40.6291,40.6837,63066.0
2016-04-15 10:05:00,59.51,59.53,59.23,59.23,41318.0,40.6837,40.6974,40.4923,40.4923,41318.0
2016-04-15 10:10:00,59.21,59.28,59.0,59.01,54472.0,40.4787,40.5265,40.3351,40.3419,54472.0
2016-04-15 10:15:00,59.0,59.02,58.89,58.94,39605.0,40.3351,40.3488,40.2599,40.2941,39605.0
2016-04-15 10:20:00,58.95,58.95,58.85,58.86,35961.0,40.3009,40.3009,40.2325,40.2394,35961.0
2016-04-15 10:25:00,58.87,58.96,58.78,58.92,41384.0,40.2462,40.3077,40.1847,40.2804,41384.0
2016-04-15 10:30:00,58.93,59.06,58.91,59.06,18940.0,40.2872,40.3761,40.2736,40.3761,18940.0
2016-04-15 10:35:00,59.07,59.15,58.99,58.99,28481.0,40.3829,40.4376,40.3282,40.3282,28481.0
2016-04-15 10:40:00,58.99,59.02,58.92,58.94,19565.0,40.3282,40.3488,40.2804,40.2941,19565.0
2016-04-15 10:45:00,58.94,59.0,58.93,58.96,47900.0,40.2941,40.3351,40.2872,40.3077,47900.0
2016-04-15 10:50:00,58.95,58.97,58.9,58.96,22255.0,40.3009,40.3146,40.2667,40.3077,22255.0
2016-04-15 10:55:00,58.95,59.08,58.95,59.01,42784.0,40.3009,40.3898,40.3009,40.3419,42784.0
2016-04-15 11:00:00,59.01,59.11,59.0,59.02,41018.0,40.3419,40.4103,40.3351,40.3488,41018.0
2016-04-15 11:05:00,59.03,59.17,58.93,59.08,83966.0,40.3556,40.4513,40.2872,40.3898,83966.0
2016-04-15 11:10:00,59.08,59.17,59.04,59.16,63627.0,40.3898,40.4513,40.3624,40.4445,63627.0
2016-04-15 11:15:00,59.17,59.22,59.13,59.19,41913.0,40.4513,40.4855,40.424,40.465,41913.0
2016-04-15 11:20:00,59.2,59.35,59.18,59.32,55361.0,40.4718,40.5744,40.4581,40.5539,55361.0
2016-04-15 11:25:00,59.35,59.44,59.35,59.42,13232.0,40.5744,40.6359,40.5744,40.6222,13232.0
2016-04-15 11:30:00,59.44,59.46,59.37,59.41,27175.0,40.6359,40.6496,40.588,40.6154,27175.0
2016-04-15 11:35:00,59.41,59.43,59.34,59.43,20266.0,40.6154,40.6291,40.5675,40.6291,20266.0
2016-04-15 11:40:00,59.42,59.49,59.41,59.45,19600.0,40.6222,40.6701,40.6154,40.6427,19600.0
2016-04-15 11:45:00,59.45,59.45,59.39,59.39,15455.0,40.6427,40.6427,40.6017,40.6017,15455.0
2016-04-15 11:50:00,59.39,59.4,59.29,59.34,34101.0,40.6017,40.6085,40.5333,40.5675,34101.0
2016-04-15 11:55:00,59.34,59.35,59.24,59.27,34150.0,40.5675,40.5744,40.4992,40.5197,34150.0
2016-04-15 12:00:00,59.28,59.3,59.22,59.28,17391.0,40.5265,40.5402,40.4855,40.5265,17391.0
2016-04-15 12:05:00,59.29,59.39,59.27,59.33,43413.0,40.5333,40.6017,40.5197,40.5607,43413.0
2016-04-15 12:10:00,59.33,59.4,59.31,59.35,39892.0,40.5607,40.6085,40.547,40.5744,39892.0
2016-04-15 12:15:00,59.37,59.42,59.34,59.39,39882.0,40.588,40.6222,40.5675,40.6017,39882.0
2016-04-15 12:20:00,59.4,59.45,59.4,59.43,12226.0,40.6085,40.6427,40.6085,40.6291,12226.0
2016-04-15 12:25:00,59.43,59.44,59.39,59.42,11904.0,40.6291,40.6359,40.6017,40.6222,11904.0
2016-04-15 12:30:00,59.41,59.43,59.37,59.43,11814.0,40.6154,40.6291,40.588,40.6291,11814.0
2016-04-15 12:35:00,59.43,59.44,59.37,59.42,14379.0,40.6291,40.6359,40.588,40.6222,14379.0
2016-04-15 12:40:00,59.42,59.46,59.38,59.42,20896.0,40.6222,40.6496,40.5949,40.6222,20896.0
2016-04-15 12:45:00,59.42,59.44,59.39,59.4,16688.0,40.6222,40.6359,40.6017,40.6085,16688.0
2016-04-15 12:50:00,59.41,59.49,59.39,59.42,19891.0,40.6154,40.6701,40.6017,40.6222,19891.0
2016-04-15 12:55:00,59.4,59.41,59.35,59.37,9990.0,40.6085,40.6154,40.5744,40.588,9990.0
2016-04-15 13:00:00,59.36,59.38,59.29,59.32,14983.0,40.5812,40.5949,40.5333,40.5539,14983.0
2016-04-15 13:05:00,59.32,59.36,59.3,59.31,15839.0,40.5539,40.5812,40.5402,40.547,15839.0
2016-04-15 13:10:00,59.32,59.35,59.29,59.32,19312.0,40.5539,40.5744,40.5333,40.5539,19312.0
2016-04-15 13:15:00,59.31,59.39,59.3,59.3,58947.0,40.547,40.6017,40.5402,40.5402,58947.0
2016-04-15 13:20:00,59.3,59.33,59.29,59.29,20521.0,40.5402,40.5607,40.5333,40.5333,20521.0
2016-04-15 13:25:00,59.3,59.33,59.27,59.31,19309.0,40.5402,40.5607,40.5197,40.547,19309.0
2016-04-15 13:30:00,59.3,59.31,59.25,59.31,35934.0,40.5402,40.547,40.506,40.547,35934.0
2016-04-15 13:35:00,59.3,59.31,59.19,59.2,22384.0,40.5402,40.547,40.465,40.4718,22384.0
2016-04-15 13:40:00,59.19,59.22,59.16,59.21,12184.0,40.465,40.4855,40.4445,40.4787,12184.0
2016-04-15 13:45:00,59.2,59.2,59.14,59.15,28714.0,40.4718,40.4718,40.4308,40.4376,28714.0
2016-04-15 13:50:00,59.15,59.23,59.14,59.23,18298.0,40.4376,40.4923,40.4308,40.4923,18298.0
2016-04-15 13:55:00,59.23,59.33,59.23,59.32,13363.0,40.4923,40.5607,40.4923,40.5539,13363.0
2016-04-15 14:00:00,59.31,59.33,59.28,59.31,14954.0,40.547,40.5607,40.5265,40.547,14954.0
2016-04-15 14:05:00,59.3,59.34,59.27,59.28,16929.0,40.5402,40.5675,40.5197,40.5265,16929.0
2016-04-15 14:10:00,59.28,59.3,59.21,59.25,23106.0,40.5265,40.5402,40.4787,40.506,23106.0
2016-04-15 14:15:00,59.24,59.34,59.24,59.34,32630.0,40.4992,40.5675,40.4992,40.5675,32630.0
2016-04-15 14:20:00,59.33,59.34,59.26,59.33,18150.0,40.5607,40.5675,40.5128,40.5607,18150.0
2016-04-15 14:25:00,59.33,59.39,59.3,59.37,30977.0,40.5607,40.6017,40.5402,40.588,30977.0
2016-04-15 14:30:00,59.37,59.4,59.34,59.37,34989.0,40.588,40.6085,40.5675,40.588,34989.0
2016-04-15 14:35:00,59.36,59.36,59.27,59.29,42968.0,40.5812,40.5812,40.5197,40.5333,42968.0
2016-04-15 14:40:00,59.29,59.3,59.27,59.29,28877.0,40.5333,40.5402,40.5197,40.5333,28877.0
2016-04-15 14:45:00,59.29,59.42,59.27,59.41,59052.0,40.5333,40.6222,40.5197,40.6154,59052.0
2016-04-15 14:50:00,59.41,59.45,59.34,59.43,51974.0,40.6154,40.6427,40.5675,40.6291,51974.0
2016-04-15 14:55:00,59.44,59.58,59.41,59.57,50441.0,40.6359,40.7316,40.6154,40.7248,50441.0
2016-04-15 15:00:00,59.58,59.58,59.48,59.54,23713.0,40.7316,40.7316,40.6632,40.7043,23713.0
2016-04-15 15:05:00,59.53,59.57,59.46,59.48,22249.0,40.6974,40.7248,40.6496,40.6632,22249.0
2016-04-15 15:10:00,59.48,59.49,59.41,59.46,30466.0,40.6632,40.6701,40.6154,40.6496,30466.0
2016-04-15 15:15:00,59.47,59.48,59.43,59.45,13872.0,40.6564,40.6632,40.6291,40.6427,13872.0
2016-04-15 15:20:00,59.45,59.53,59.45,59.48,28532.0,40.6427,40.6974,40.6427,40.6632,28532.0
2016-04-15 15:25:00,59.47,59.51,59.47,59.49,24932.0,40.6564,40.6837,40.6564,40.6701,24932.0
2016-04-15 15:30:00,59.48,59.53,59.47,59.5,38686.0,40.6632,40.6974,40.6564,40.6769,38686.0
2016-04-15 15:35:00,59.5,59.55,59.49,59.53,53791.0,40.6769,40.7111,40.6701,40.6974,53791.0
2016-04-15 15:40:00,59.53,59.53,59.46,59.5,38839.0,40.6974,40.6974,40.6496,40.6769,38839.0
2016-04-15 15:45:00,59.49,59.5,59.42,59.43,51915.0,40.6701,40.6769,40.6222,40.6291,51915.0
2016-04-15 15:50:00,59.44,59.48,59.41,59.41,70043.0,40.6359,40.6632,40.6154,40.6154,70043.0
2016-04-15 15:55:00,59.41,59.54,59.39,59.5,215473.0,40.6154,40.7043,40.6017,40.6769,215473.0
2016-04-18 09:30:00,59.5,59.66,59.3,59.39,109217.0,40.6769,40.7863,40.5402,40.6017,109217.0
2016-04-18 09:35:00,59.37,59.44,59.3,59.34,24963.0,40.588,40.6359,40.5402,40.5675,24963.0
2016-04-18 09:40:00,59.33,59.42,59.32,59.35,22451.0,40.5607,40.6222,40.5539,40.5744,22451.0
2016-04-18 09:45:00,59.35,59.48,59.33,59.42,56412.0,40.5744,40.6632,40.5607,40.6222,56412.0
2016-04-18 09:50:00,59.42,59.57,59.38,59.5,43675.0,40.6222,40.7248,40.5949,40.6769,43675.0
2016-04-18 09:55:00,59.51,59.63,59.47,59.61,43898.0,40.6837,40.7658,40.6564,40.7521,43898.0
2016-04-18 10:00:00,59.61,59.78,59.57,59.65,53729.0,40.7521,40.8683,40.7248,40.7795,53729.0
2016-04-18 10:05:00,59.65,59.69,59.51,59.61,51269.0,40.7795,40.8068,40.6837,40.7521,51269.0
2016-04-18 10:10:00,59.62,59.73,59.59,59.69,67619.0,40.7589,40.8341,40.7384,40.8068,67619.0
2016-04-18 10:15:00,59.69,59.77,59.64,59.69,36681.0,40.8068,40.8615,40.7726,40.8068,36681.0
2016-04-18 10:20:00,59.72,59.76,59.66,59.7,32136.0,40.8273,40.8547,40.7863,40.8136,32136.0
2016-04-18 10:25:00,59.7,59.77,59.65,59.76,87094.0,40.8136,40.8615,40.7795,40.8547,87094.0
2016-04-18 10:30:00,59.77,59.8,59.67,59.68,84611.0,40.8615,40.882,40.7931,40.8,84611.0
2016-04-18 10:35:00,59.69,59.83,59.65,59.81,41085.0,40.8068,40.9025,40.7795,40.8888,41085.0
2016-04-18 10:40:00,59.8,59.97,59.77,59.92,50303.0,40.882,40.9982,40.8615,40.964,50303.0
2016-04-18 10:45:00,59.93,59.96,59.91,59.94,33340.0,40.9709,40.9914,40.9572,40.9777,33340.0
2016-04-18 10:50:00,59.94,60.08,59.91,60.07,128361.0,40.9777,41.0734,40.9572,41.0666,128361.0
2016-04-18 10:55:00,60.08,60.09,59.97,60.05,80992.0,41.0734,41.0803,40.9982,41.0529,80992.0
2016-04-18 11:00:00,60.04,60.13,59.99,60.09,87449.0,41.0461,41.1076,41.0119,41.0803,87449.0
2016-04-18 11:05:00,60.09,60.17,60.04,60.07,114519.0,41.0803,41.135,41.0461,41.0666,114519.0
2016-04-18 11:10:00,60.07,60.28,60.07,60.16,62466.0,41.0666,41.2102,41.0666,41.1281,62466.0
2016-04-18 11:15:00,60.17,60.23,60.06,60.09,37583.0,41.135,41.176,41.0597,41.0803,37583.0
2016-04-18 11:20:00,60.09,60.15,60.09,60.12,26459.0,41.0803,41.1213,41.0803,41.1008,26459.0
2016-04-18 11:25:00,60.13,60.14,60.01,60.1,44010.0,41.1076,41.1144,41.0256,41.0871,44010.0
2016-04-18 11:30:00,60.09,60.15,60.07,60.13,34008.0,41.0803,41.1213,41.0666,41.1076,34008.0
2016-04-18 11:35:00,60.13,60.25,60.1,60.24,50394.0,41.1076,41.1896,41.0871,41.1828,50394.0
2016-04-18 11:40:00,60.25,60.32,60.22,60.25,41877.0,41.1896,41.2375,41.1691,41.1896,41877.0
2016-04-18 11:45:00,60.26,60.28,60.17,60.24,47336.0,41.1965,41.2102,41.135,41.1828,47336.0
2016-04-18 11:50:00,60.23,60.28,60.22,60.24,66120.0,41.176,41.2102,41.1691,41.1828,66120.0
2016-04-18 11:55:00,60.24,60.3,60.11,60.15,75258.0,41.1828,41.2238,41.0939,41.1213,75258.0
2016-04-18 12:00:00,60.14,60.16,59.99,60.01,62092.0,41.1144,41.1281,41.0119,41.0256,62092.0
2016-04-18 12:05:00,60.02,60.02,59.94,59.97,21173.0,41.0324,41.0324,40.9777,40.9982,21173.0
2016-04-18 12:10:00,59.96,59.97,59.9,59.91,31502.0,40.9914,40.9982,40.9504,40.9572,31502.0
2016-04-18 12:15:00,59.91,59.93,59.85,59.87,35243.0,40.9572,40.9709,40.9162,40.9299,35243.0
2016-04-18 12:20:00,59.87,59.98,59.85,59.96,24073.0,40.9299,41.0051,40.9162,40.9914,24073.0
2016-04-18 12:25:00,59.97,59.97,59.8,59.87,96001.0,40.9982,40.9982,40.882,40.9299,96001.0
2016-04-18 12:30:00,59.87,59.94,59.84,59.9,39181.0,40.9299,40.9777,40.9093,40.9504,39181.0
2016-04-18 12:35:00,59.91,59.92,59.86,59.88,27807.0,40.9572,40.964,40.923,40.9367,27807.0
2016-04-18 12:40:00,59.88,59.94,59.85,59.94,27932.0,40.9367,40.9777,40.9162,40.9777,27932.0
2016-04-18 12:45:00,59.94,59.99,59.85,59.99,62462.0,40.9777,41.0119,40.9162,41.0119,62462.0
2016-04-18 12:50:00,59.99,60.02,59.91,59.91,29241.0,41.0119,41.0324,40.9572,40.9572,29241.0
2016-04-18 12:55:00,59.92,59.92,59.83,59.84,46115.0,40.964,40.964,40.9025,40.9093,46115.0
2016-04-18 13:00:00,59.85,59.86,59.78,59.8,32754.0,40.9162,40.923,40.8683,40.882,32754.0
2016-04-18 13:05:00,59.8,59.8,59.7,59.76,40546.0,40.882,40.882,40.8136,40.8547,40546.0
2016-04-18 13:10:00,59.77,59.78,59.71,59.74,39632.0,40.8615,40.8683,40.8205,40.841,39632.0
2016-04-18 13:15:00,59.74,59.74,59.66,59.71,39267.0,40.841,40.841,40.7863,40.8205,39267.0
2016-04-18 13:20:00,59.72,59.87,59.72,59.86,46077.0,40.8273,40.9299,40.8273,40.923,46077.0
2016-04-18 13:25:00,59.85,59.87,59.78,59.81,54279.0,40.9162,40.9299,40.8683,40.8888,54279.0
2016-04-18 13:30:00,59.82,59.86,59.74,59.85,83433.0,40.8957,40.923,40.841,40.9162,83433.0
2016-04-18 13:35:00,59.86,59.98,59.85,59.96,47033.0,40.923,41.0051,40.9162,40.9914,47033.0
2016-04-18 13:40:00,59.96,60.08,59.95,60.04,132421.0,40.9914,41.0734,40.9845,41.0461,132421.0
2016-04-18 13:45:00,60.05,60.12,59.97,59.99,92045.0,41.0529,41.1008,40.9982,41.0119,92045.0
2016-04-18 13:50:00,59.99,60.09,59.99,60.03,27238.0,41.0119,41.0803,41.0119,41.0392,27238.0
2016-04-18 13:55:00,60.04,60.1,60.01,60.06,56459.0,41.0461,41.0871,41.0256,41.0597,56459.0
2016-04-18 14:00:00,60.06,60.06,59.92,59.95,24452.0,41.0597,41.0597,40.964,40.9845,24452.0
2016-04-18 14:05:00,59.95,60.07,59.93,60.05,32420.0,40.9845,41.0666,40.9709,41.0529,32420.0
2016-04-18 14:10:00,60.06,60.14,60.02,60.09,32525.0,41.0597,41.1144,41.0324,41.0803,32525.0
2016-04-18 14:15:00,60.09,60.13,60.06,60.11,43037.0,41.0803,41.1076,41.0597,41.0939,43037.0
2016-04-18 14:20:00,60.12,60.18,60.07,60.08,37277.0,41.1008,41.1418,41.0666,41.0734,37277.0
2016-04-18 14:25:00,60.07,60.07,59.93,59.97,96151.0,41.0666,41.0666,40.9709,40.9982,96151.0
2016-04-18 14:30:00,59.97,60.0,59.94,59.99,17834.0,40.9982,41.0187,40.9777,41.0119,17834.0
2016-04-18 14:35:00,59.98,60.01,59.94,59.98,25668.0,41.0051,41.0256,40.9777,41.0051,25668.0
2016-04-18 14:40:00,59.98,60.0,59.96,59.98,18305.0,41.0051,41.0187,40.9914,41.0051,18305.0
2016-04-18 14:45:00,59.98,59.99,59.93,59.95,41648.0,41.0051,41.0119,40.9709,40.9845,41648.0
2016-04-18 14:50:00,59.95,59.99,59.91,59.97,39173.0,40.9845,41.0119,40.9572,40.9982,39173.0
2016-04-18 14:55:00,59.98,60.01,59.96,59.98,25491.0,41.0051,41.0256,40.9914,41.0051,25491.0
2016-04-18 15:00:00,59.98,60.02,59.96,59.97,23776.0,41.0051,41.0324,40.9914,40.9982,23776.0
2016-04-18 15:05:00,59.97,60.04,59.96,60.02,26268.0,40.9982,41.0461,40.9914,41.0324,26268.0
2016-04-18 15:10:00,60.02,60.04,59.99,59.99,32212.0,41.0324,41.0461,41.0119,41.0119,32212.0
2016-04-18 15:15:00,59.99,60.06,59.99,60.05,47712.0,41.0119,41.0597,41.0119,41.0529,47712.0
2016-04-18 15:20:00,60.06,60.08,60.02,60.03,30288.0,41.0597,41.0734,41.0324,41.0392,30288.0
2016-04-18 15:25:00,60.03,60.04,59.96,59.97,50821.0,41.0392,41.0461,40.9914,40.9982,50821.0
2016-04-18 15:30:00,59.96,60.0,59.92,59.97,46585.0,40.9914,41.0187,40.964,40.9982,46585.0
2016-04-18 15:35:00,59.98,60.01,59.97,59.98,40379.0,41.0051,41.0256,40.9982,41.0051,40379.0
2016-04-18 15:40:00,59.98,60.02,59.97,60.01,86642.0,41.0051,41.0324,40.9982,41.0256,86642.0
2016-04-18 15:45:00,60.01,60.05,59.93,59.93,106801.0,41.0256,41.0529,40.9709,40.9709,106801.0
2016-04-18 15:50:00,59.94,59.99,59.93,59.96,101601.0,40.9777,41.0119,40.9709,40.9914,101601.0
2016-04-18 15:55:00,59.96,59.96,59.85,59.89,335078.0,40.9914,40.9914,40.9162,40.9435,335078.0
2016-04-19 09:30:00,60.09,60.43,59.91,60.17,178488.0,41.0803,41.3127,40.9572,41.135,178488.0
2016-04-19 09:35:00,60.17,60.28,60.16,60.21,81107.0,41.135,41.2102,41.1281,41.1623,81107.0
2016-04-19 09:40:00,60.21,60.48,60.14,60.46,87264.0,41.1623,41.3469,41.1144,41.3332,87264.0
2016-04-19 09:45:00,60.47,60.89,60.46,60.87,111603.0,41.34,41.6272,41.3332,41.6135,111603.0
2016-04-19 09:50:00,60.87,60.95,60.76,60.94,94602.0,41.6135,41.6682,41.5383,41.6614,94602.0
2016-04-19 09:55:00,60.93,61.23,60.93,61.21,174763.0,41.6545,41.8596,41.6545,41.8459,174763.0
2016-04-19 10:00:00,61.2,61.23,60.93,60.94,161439.0,41.8391,41.8596,41.6545,41.6614,161439.0
2016-04-19 10:05:00,60.95,61.18,60.94,61.12,98441.0,41.6682,41.8254,41.6614,41.7844,98441.0
2016-04-19 10:10:00,61.08,61.17,60.92,60.96,77499.0,41.7571,41.8186,41.6477,41.675,77499.0
2016-04-19 10:15:00,60.96,61.03,60.93,60.94,50386.0,41.675,41.7229,41.6545,41.6614,50386.0
2016-04-19 10:20:00,60.95,60.96,60.69,60.72,61439.0,41.6682,41.675,41.4904,41.511,61439.0
2016-04-19 10:25:00,60.7,60.8,60.68,60.73,24475.0,41.4973,41.5656,41.4836,41.5178,24475.0
2016-04-19 10:30:00,60.73,60.77,60.66,60.7,36973.0,41.5178,41.5451,41.4699,41.4973,36973.0
2016-04-19 10:35:00,60.71,60.71,60.57,60.69,30569.0,41.5041,41.5041,41.4084,41.4904,30569.0
2016-04-19 10:40:00,60.7,60.75,60.62,60.69,43220.0,41.4973,41.5315,41.4426,41.4904,43220.0
2016-04-19 10:45:00,60.69,60.74,60.57,60.72,44581.0,41.4904,41.5246,41.4084,41.511,44581.0
2016-04-19 10:50:00,60.71,60.86,60.71,60.84,22852.0,41.5041,41.6067,41.5041,41.593,22852.0
2016-04-19 10:55:00,60.85,60.88,60.84,60.84,18930.0,41.5998,41.6203,41.593,41.593,18930.0
2016-04-19 11:00:00,60.84,60.84,60.74,60.81,29439.0,41.593,41.593,41.5246,41.5725,29439.0
2016-04-19 11:05:00,60.8,60.85,60.7,60.71,27852.0,41.5656,41.5998,41.4973,41.5041,27852.0
2016-04-19 11:10:00,60.7,60.72,60.61,60.64,27959.0,41.4973,41.511,41.4358,41.4563,27959.0
2016-04-19 11:15:00,60.63,60.63,60.5,60.52,62789.0,41.4494,41.4494,41.3606,41.3742,62789.0
2016-04-19 11:20:00,60.53,60.53,60.48,60.5,46402.0,41.3811,41.3811,41.3469,41.3606,46402.0
2016-04-19 11:25:00,60.5,60.55,60.48,60.55,70094.0,41.3606,41.3947,41.3469,41.3947,70094.0
2016-04-19 11:30:00,60.54,60.68,60.53,60.67,108551.0,41.3879,41.4836,41.3811,41.4768,108551.0
2016-04-19 11:35:00,60.68,60.72,60.59,60.59,78570.0,41.4836,41.511,41.4221,41.4221,78570.0
2016-04-19 11:40:00,60.59,60.59,60.41,60.42,57706.0,41.4221,41.4221,41.299,41.3059,57706.0
2016-04-19 11:45:00,60.42,60.52,60.41,60.48,45327.0,41.3059,41.3742,41.299,41.3469,45327.0
2016-04-19 11:50:00,60.48,60.51,60.36,60.39,41529.0,41.3469,41.3674,41.2648,41.2854,41529.0
2016-04-19 11:55:00,60.4,60.41,60.22,60.23,49318.0,41.2922,41.299,41.1691,41.176,49318.0
2016-04-19 12:00:00,60.23,60.27,60.21,60.22,40518.0,41.176,41.2033,41.1623,41.1691,40518.0
2016-04-19 12:05:00,60.24,60.24,60.15,60.19,49068.0,41.1828,41.1828,41.1213,41.1486,49068.0
2016-04-19 12:10:00,60.19,60.23,60.12,60.12,55472.0,41.1486,41.176,41.1008,41.1008,55472.0
2016-04-19 12:15:00,60.11,60.12,59.9,59.92,144522.0,41.0939,41.1008,40.9504,40.964,144522.0
2016-04-19 12:20:00,59.91,59.91,59.79,59.82,145316.0,40.9572,40.9572,40.8752,40.8957,145316.0
2016-04-19 12:25:00,59.82,59.85,59.73,59.82,112567.0,40.8957,40.9162,40.8341,40.8957,112567.0
2016-04-19 12:30:00,59.82,59.94,59.82,59.88,61627.0,40.8957,40.9777,40.8957,40.9367,61627.0
2016-04-19 12:35:00,59.89,59.97,59.88,59.92,50320.0,40.9435,40.9982,40.9367,40.964,50320.0
2016-04-19 12:40:00,59.91,59.94,59.89,59.92,37549.0,40.9572,40.9777,40.9435,40.964,37549.0
2016-04-19 12:45:00,59.91,59.95,59.75,59.8,72613.0,40.9572,40.9845,40.8478,40.882,72613.0
2016-04-19 12:50:00,59.8,59.81,59.67,59.79,81567.0,40.882,40.8888,40.7931,40.8752,81567.0
2016-04-19 12:55:00,59.79,59.85,59.78,59.83,68000.0,40.8752,40.9162,40.8683,40.9025,68000.0
2016-04-19 13:00:00,59.83,59.91,59.81,59.91,75555.0,40.9025,40.9572,40.8888,40.9572,75555.0
2016-04-19 13:05:00,59.9,60.0,59.9,59.91,50290.0,40.9504,41.0187,40.9504,40.9572,50290.0
2016-04-19 13:10:00,59.9,59.9,59.85,59.9,34930.0,40.9504,40.9504,40.9162,40.9504,34930.0
2016-04-19 13:15:00,59.9,59.96,59.89,59.93,37881.0,40.9504,40.9914,40.9435,40.9709,37881.0
2016-04-19 13:20:00,59.93,59.93,59.88,59.91,30112.0,40.9709,40.9709,40.9367,40.9572,30112.0
2016-04-19 13:25:00,59.91,59.94,59.9,59.91,43202.0,40.9572,40.9777,40.9504,40.9572,43202.0
2016-04-19 13:30:00,59.9,59.95,59.89,59.94,35966.0,40.9504,40.9845,40.9435,40.9777,35966.0
2016-04-19 13:35:00,59.93,59.97,59.92,59.95,54199.0,40.9709,40.9982,40.964,40.9845,54199.0
2016-04-19 13:40:00,59.95,60.0,59.92,59.95,46214.0,40.9845,41.0187,40.964,40.9845,46214.0
2016-04-19 13:45:00,59.95,60.09,59.95,60.08,25845.0,40.9845,41.0803,40.9845,41.0734,25845.0
2016-04-19 13:50:00,60.07,60.12,60.07,60.12,21054.0,41.0666,41.1008,41.0666,41.1008,21054.0
2016-04-19 13:55:00,60.13,60.16,60.08,60.13,24263.0,41.1076,41.1281,41.0734,41.1076,24263.0
2016-04-19 14:00:00,60.14,60.22,60.09,60.12,38377.0,41.1144,41.1691,41.0803,41.1008,38377.0
2016-04-19 14:05:00,60.12,60.13,60.04,60.07,34392.0,41.1008,41.1076,41.0461,41.0666,34392.0
2016-04-19 14:10:00,60.08,60.12,60.03,60.11,40577.0,41.0734,41.1008,41.0392,41.0939,40577.0
2016-04-19 14:15:00,60.11,60.14,60.09,60.13,29019.0,41.0939,41.1144,41.0803,41.1076,29019.0
2016-04-19 14:20:00,60.12,60.18,60.09,60.14,43032.0,41.1008,41.1418,41.0803,41.1144,43032.0
2016-04-19 14:25:00,60.14,60.17,60.1,60.12,50655.0,41.1144,41.135,41.0871,41.1008,50655.0
2016-04-19 14:30:00,60.12,60.2,60.11,60.19,50046.0,41.1008,41.1555,41.0939,41.1486,50046.0
2016-04-19 14:35:00,60.2,60.23,60.16,60.21,37698.0,41.1555,41.176,41.1281,41.1623,37698.0
2016-04-19 14:40:00,60.22,60.3,60.2,60.3,37036.0,41.1691,41.2238,41.1555,41.2238,37036.0
2016-04-19 14:45:00,60.3,60.35,60.27,60.31,52143.0,41.2238,41.258,41.2033,41.2307,52143.0
2016-04-19 14:50:00,60.31,60.31,60.27,60.3,60236.0,41.2307,41.2307,41.2033,41.2238,60236.0
2016-04-19 14:55:00,60.3,60.3,60.18,60.19,55869.0,41.2238,41.2238,41.1418,41.1486,55869.0
2016-04-19 15:00:00,60.18,60.2,60.13,60.19,42012.0,41.1418,41.1555,41.1076,41.1486,42012.0
2016-04-19 15:05:00,60.19,60.22,60.16,60.18,41760.0,41.1486,41.1691,41.1281,41.1418,41760.0
2016-04-19 15:10:00,60.17,60.25,60.17,60.21,91331.0,41.135,41.1896,41.135,41.1623,91331.0
2016-04-19 15:15:00,60.22,60.25,60.18,60.19,55168.0,41.1691,41.1896,41.1418,41.1486,55168.0
2016-04-19 15:20:00,60.19,60.26,60.19,60.24,81526.0,41.1486,41.1965,41.1486,41.1828,81526.0
2016-04-19 15:25:00,60.24,60.29,60.21,60.29,109874.0,41.1828,41.217,41.1623,41.217,109874.0
2016-04-19 15:30:00,60.29,60.31,60.27,60.29,85476.0,41.217,41.2307,41.2033,41.217,85476.0
2016-04-19 15:35:00,60.28,60.35,60.25,60.34,121953.0,41.2102,41.258,41.1896,41.2512,121953.0
2016-04-19 15:40:00,60.34,60.34,60.24,60.25,62665.0,41.2512,41.2512,41.1828,41.1896,62665.0
2016-04-19 15:45:00,60.24,60.3,60.23,60.29,81494.0,41.1828,41.2238,41.176,41.217,81494.0
2016-04-19 15:50:00,60.28,60.3,60.18,60.2,134318.0,41.2102,41.2238,41.1418,41.1555,134318.0
2016-04-19 15:55:00,60.2,60.23,60.11,60.18,240845.0,41.1555,41.176,41.0939,41.1418,240845.0
2016-04-20 09:30:00,60.17,60.55,60.17,60.55,103007.0,41.135,41.3947,41.135,41.3947,103007.0
2016-04-20 09:35:00,60.55,60.69,60.37,60.5,37049.0,41.3947,41.4904,41.2717,41.3606,37049.0
2016-04-20 09:40:00,60.47,60.9,60.45,60.66,58144.0,41.34,41.634,41.3264,41.4699,58144.0
2016-04-20 09:45:00,60.67,61.0,60.66,60.9,139129.0,41.4768,41.7024,41.4699,41.634,139129.0
2016-04-20 09:50:00,60.89,60.93,60.76,60.89,67046.0,41.6272,41.6545,41.5383,41.6272,67046.0
2016-04-20 09:55:00,60.88,61.11,60.86,61.01,81927.0,41.6203,41.7776,41.6067,41.7092,81927.0
2016-04-20 10:00:00,61.02,61.05,60.78,60.78,154040.0,41.716,41.7366,41.552,41.552,154040.0
2016-04-20 10:05:00,60.79,60.83,60.62,60.72,79415.0,41.5588,41.5862,41.4426,41.511,79415.0
2016-04-20 10:10:00,60.73,60.95,60.73,60.8,41554.0,41.5178,41.6682,41.5178,41.5656,41554.0
2016-04-20 10:15:00,60.84,60.84,60.52,60.58,38983.0,41.593,41.593,41.3742,41.4152,38983.0
2016-04-20 10:20:00,60.59,60.59,60.41,60.43,33730.0,41.4221,41.4221,41.299,41.3127,33730.0
2016-04-20 10:25:00,60.44,60.59,60.38,60.59,38643.0,41.3195,41.4221,41.2785,41.4221,38643.0
2016-04-20 10:30:00,60.6,60.89,60.6,60.82,37722.0,41.4289,41.6272,41.4289,41.5793,37722.0
2016-04-20 10:35:00,60.82,60.82,60.5,60.56,38702.0,41.5793,41.5793,41.3606,41.4016,38702.0
2016-04-20 10:40:00,60.57,60.68,60.48,60.5,88784.0,41.4084,41.4836,41.3469,41.3606,88784.0
2016-04-20 10:45:00,60.5,60.51,60.35,60.37,42182.0,41.3606,41.3674,41.258,41.2717,42182.0
2016-04-20 10:50:00,60.37,60.41,60.25,60.25,146177.0,41.2717,41.299,41.1896,41.1896,146177.0
2016-04-20 10:55:00,60.26,60.43,60.23,60.37,108115.0,41.1965,41.3127,41.176,41.2717,108115.0
2016-04-20 11:00:00,60.38,60.5,60.31,60.43,60151.0,41.2785,41.3606,41.2307,41.3127,60151.0
2016-04-20 11:05:00,60.42,60.54,60.39,60.54,22640.0,41.3059,41.3879,41.2854,41.3879,22640.0
2016-04-20 11:10:00,60.53,60.7,60.53,60.69,33136.0,41.3811,41.4973,41.3811,41.4904,33136.0
2016-04-20 11:15:00,60.7,60.78,60.67,60.71,34145.0,41.4973,41.552,41.4768,41.5041,34145.0
2016-04-20 11:20:00,60.72,60.74,60.55,60.64,40209.0,41.511,41.5246,41.3947,41.4563,40209.0
2016-04-20 11:25:00,60.66,60.82,60.62,60.75,42122.0,41.4699,41.5793,41.4426,41.5315,42122.0
2016-04-20 11:30:00,60.75,60.75,60.58,60.6,51326.0,41.5315,41.5315,41.4152,41.4289,51326.0
2016-04-20 11:35:00,60.61,60.63,60.42,60.5,36428.0,41.4358,41.4494,41.3059,41.3606,36428.0
2016-04-20 11:40:00,60.49,60.51,60.39,60.45,50375.0,41.3537,41.3674,41.2854,41.3264,50375.0
2016-04-20 11:45:00,60.44,60.52,60.42,60.47,90361.0,41.3195,41.3742,41.3059,41.34,90361.0
2016-04-20 11:50:00,60.47,60.5,60.35,60.47,54284.0,41.34,41.3606,41.258,41.34,54284.0
2016-04-20 11:55:00,60.46,60.5,60.43,60.44,15038.0,41.3332,41.3606,41.3127,41.3195,15038.0
2016-04-20 12:00:00,60.45,60.45,60.35,60.36,22694.0,41.3264,41.3264,41.258,41.2648,22694.0
2016-04-20 12:05:00,60.38,60.39,60.29,60.29,29959.0,41.2785,41.2854,41.217,41.217,29959.0
2016-04-20 12:10:00,60.3,60.31,60.15,60.18,64539.0,41.2238,41.2307,41.1213,41.1418,64539.0
2016-04-20 12:15:00,60.18,60.21,60.15,60.16,42464.0,41.1418,41.1623,41.1213,41.1281,42464.0
2016-04-20 12:20:00,60.15,60.15,60.01,60.01,76959.0,41.1213,41.1213,41.0256,41.0256,76959.0
2016-04-20 12:25:00,60.01,60.02,59.96,59.99,52388.0,41.0256,41.0324,40.9914,41.0119,52388.0
2016-04-20 12:30:00,59.98,60.06,59.97,60.05,28797.0,41.0051,41.0597,40.9982,41.0529,28797.0
2016-04-20 12:35:00,60.05,60.23,60.05,60.23,26882.0,41.0529,41.176,41.0529,41.176,26882.0
2016-04-20 12:40:00,60.23,60.32,60.16,60.32,39110.0,41.176,41.2375,41.1281,41.2375,39110.0
2016-04-20 12:45:00,60.31,60.32,60.18,60.2,41518.0,41.2307,41.2375,41.1418,41.1555,41518.0
2016-04-20 12:50:00,60.21,60.24,60.13,60.16,28386.0,41.1623,41.1828,41.1076,41.1281,28386.0
2016-04-20 12:55:00,60.15,60.23,60.12,60.22,21930.0,41.1213,41.176,41.1008,41.1691,21930.0
2016-04-20 13:00:00,60.22,60.25,60.2,60.22,9662.0,41.1691,41.1896,41.1555,41.1691,9662.0
2016-04-20 13:05:00,60.22,60.24,60.15,60.18,14749.0,41.1691,41.1828,41.1213,41.1418,14749.0
2016-04-20 13:10:00,60.19,60.28,60.15,60.28,15689.0,41.1486,41.2102,41.1213,41.2102,15689.0
2016-04-20 13:15:00,60.31,60.36,60.28,60.35,14718.0,41.2307,41.2648,41.2102,41.258,14718.0
2016-04-20 13:20:00,60.35,60.42,60.34,60.4,19263.0,41.258,41.3059,41.2512,41.2922,19263.0
2016-04-20 13:25:00,60.39,60.48,60.37,60.46,25999.0,41.2854,41.3469,41.2717,41.3332,25999.0
2016-04-20 13:30:00,60.46,60.54,60.44,60.5,32203.0,41.3332,41.3879,41.3195,41.3606,32203.0
2016-04-20 13:35:00,60.49,60.49,60.4,60.47,15862.0,41.3537,41.3537,41.2922,41.34,15862.0
2016-04-20 13:40:00,60.46,60.5,60.44,60.47,16048.0,41.3332,41.3606,41.3195,41.34,16048.0
2016-04-20 13:45:00,60.48,60.55,60.46,60.53,33351.0,41.3469,41.3947,41.3332,41.3811,33351.0
2016-04-20 13:50:00,60.53,60.65,60.53,60.62,20752.0,41.3811,41.4631,41.3811,41.4426,20752.0
2016-04-20 13:55:00,60.61,60.63,60.44,60.44,25488.0,41.4358,41.4494,41.3195,41.3195,25488.0
2016-04-20 14:00:00,60.44,60.44,60.36,60.4,20583.0,41.3195,41.3195,41.2648,41.2922,20583.0
2016-04-20 14:05:00,60.4,60.41,60.35,60.37,25204.0,41.2922,41.299,41.258,41.2717,25204.0
2016-04-20 14:10:00,60.38,60.43,60.33,60.41,32149.0,41.2785,41.3127,41.2443,41.299,32149.0
2016-04-20 14:15:00,60.41,60.57,60.41,60.53,35808.0,41.299,41.4084,41.299,41.3811,35808.0
2016-04-20 14:20:00,60.52,60.55,60.48,60.5,40611.0,41.3742,41.3947,41.3469,41.3606,40611.0
2016-04-20 14:25:00,60.5,60.59,60.48,60.58,24584.0,41.3606,41.4221,41.3469,41.4152,24584.0
2016-04-20 14:30:00,60.59,60.63,60.56,60.61,37442.0,41.4221,41.4494,41.4016,41.4358,37442.0
2016-04-20 14:35:00,60.6,60.61,60.52,60.52,27584.0,41.4289,41.4358,41.3742,41.3742,27584.0
2016-04-20 14:40:00,60.53,60.7,60.53,60.68,39366.0,41.3811,41.4973,41.3811,41.4836,39366.0
2016-04-20 14:45:00,60.69,60.69,60.57,60.59,25403.0,41.4904,41.4904,41.4084,41.4221,25403.0
2016-04-20 14:50:00,60.59,60.65,60.58,60.65,27924.0,41.4221,41.4631,41.4152,41.4631,27924.0
2016-04-20 14:55:00,60.65,60.7,60.62,60.69,35764.0,41.4631,41.4973,41.4426,41.4904,35764.0
2016-04-20 15:00:00,60.68,60.74,60.67,60.73,23279.0,41.4836,41.5246,41.4768,41.5178,23279.0
2016-04-20 15:05:00,60.73,60.73,60.61,60.62,48822.0,41.5178,41.5178,41.4358,41.4426,48822.0
2016-04-20 15:10:00,60.62,60.63,60.58,60.62,21069.0,41.4426,41.4494,41.4152,41.4426,21069.0
2016-04-20 15:15:00,60.62,60.65,60.6,60.64,32125.0,41.4426,41.4631,41.4289,41.4563,32125.0
2016-04-20 15:20:00,60.65,60.69,60.63,60.68,28734.0,41.4631,41.4904,41.4494,41.4836,28734.0
2016-04-20 15:25:00,60.68,60.68,60.59,60.6,66594.0,41.4836,41.4836,41.4221,41.4289,66594.0
2016-04-20 15:30:00,60.59,60.62,60.58,60.62,33908.0,41.4221,41.4426,41.4152,41.4426,33908.0
2016-04-20 15:35:00,60.62,60.64,60.55,60.57,41444.0,41.4426,41.4563,41.3947,41.4084,41444.0
2016-04-20 15:40:00,60.58,60.6,60.5,60.51,41709.0,41.4152,41.4289,41.3606,41.3674,41709.0
2016-04-20 15:45:00,60.52,60.57,60.47,60.47,54528.0,41.3742,41.4084,41.34,41.34,54528.0
2016-04-20 15:50:00,60.48,60.53,60.47,60.48,63121.0,41.3469,41.3811,41.34,41.3469,63121.0
2016-04-20 15:55:00,60.47,60.54,60.43,60.49,170389.0,41.34,41.3879,41.3127,41.3537,170389.0
2016-04-21 09:30:00,60.57,60.86,60.54,60.8,106655.0,41.4084,41.6067,41.3879,41.5656,106655.0
2016-04-21 09:35:00,60.81,61.43,60.79,61.4,110681.0,41.5725,41.9963,41.5588,41.9758,110681.0
2016-04-21 09:40:00,61.41,61.42,61.21,61.24,80985.0,41.9827,41.9895,41.8459,41.8665,80985.0
2016-04-21 09:45:00,61.24,61.32,61.14,61.29,53572.0,41.8665,41.9211,41.7981,41.9006,53572.0
2016-04-21 09:50:00,61.29,61.42,61.22,61.3,55625.0,41.9006,41.9895,41.8528,41.9075,55625.0
2016-04-21 09:55:00,61.3,61.3,60.95,60.99,66877.0,41.9075,41.9075,41.6682,41.6955,66877.0
2016-04-21 10:00:00,60.99,61.04,60.84,60.93,80724.0,41.6955,41.7297,41.593,41.6545,80724.0
2016-04-21 10:05:00,60.91,60.95,60.73,60.85,34179.0,41.6408,41.6682,41.5178,41.5998,34179.0
2016-04-21 10:10:00,60.85,61.0,60.81,60.95,40890.0,41.5998,41.7024,41.5725,41.6682,40890.0
2016-04-21 10:15:00,60.93,60.97,60.86,60.96,99170.0,41.6545,41.6819,41.6067,41.675,99170.0
2016-04-21 10:20:00,60.97,61.02,60.92,60.94,51925.0,41.6819,41.716,41.6477,41.6614,51925.0
2016-04-21 10:25:00,60.93,60.97,60.82,60.86,74130.0,41.6545,41.6819,41.5793,41.6067,74130.0
2016-04-21 10:30:00,60.85,60.93,60.82,60.91,48994.0,41.5998,41.6545,41.5793,41.6408,48994.0
2016-04-21 10:35:00,60.9,61.0,60.86,60.94,90765.0,41.634,41.7024,41.6067,41.6614,90765.0
2016-04-21 10:40:00,60.94,60.96,60.85,60.92,97611.0,41.6614,41.675,41.5998,41.6477,97611.0
2016-04-21 10:45:00,60.92,60.98,60.88,60.92,71448.0,41.6477,41.6887,41.6203,41.6477,71448.0
2016-04-21 10:50:00,60.92,61.04,60.91,61.02,115484.0,41.6477,41.7297,41.6408,41.716,115484.0
2016-04-21 10:55:00,61.01,61.17,61.01,61.15,53252.0,41.7092,41.8186,41.7092,41.8049,53252.0
2016-04-21 11:00:00,61.14,61.26,61.1,61.12,42640.0,41.7981,41.8801,41.7707,41.7844,42640.0
2016-04-21 11:05:00,61.13,61.2,61.09,61.2,35091.0,41.7913,41.8391,41.7639,41.8391,35091.0
2016-04-21 11:10:00,61.2,61.23,61.07,61.1,104084.0,41.8391,41.8596,41.7502,41.7707,104084.0
2016-04-21 11:15:00,61.12,61.18,61.02,61.18,53025.0,41.7844,41.8254,41.716,41.8254,53025.0
2016-04-21 11:20:00,61.2,61.34,61.18,61.32,47922.0,41.8391,41.9348,41.8254,41.9211,47922.0
2016-04-21 11:25:00,61.33,61.33,61.15,61.18,40534.0,41.928,41.928,41.8049,41.8254,40534.0
2016-04-21 11:30:00,61.18,61.21,61.12,61.18,92847.0,41.8254,41.8459,41.7844,41.8254,92847.0
2016-04-21 11:35:00,61.18,61.18,61.09,61.09,55110.0,41.8254,41.8254,41.7639,41.7639,55110.0
2016-04-21 11:40:00,61.07,61.07,60.98,61.0,30494.0,41.7502,41.7502,41.6887,41.7024,30494.0
2016-04-21 11:45:00,61.01,61.17,60.99,61.17,48916.0,41.7092,41.8186,41.6955,41.8186,48916.0
2016-04-21 11:50:00,61.17,61.24,61.13,61.15,32449.0,41.8186,41.8665,41.7913,41.8049,32449.0
2016-04-21 11:55:00,61.16,61.17,60.96,60.97,24548.0,41.8118,41.8186,41.675,41.6819,24548.0
2016-04-21 12:00:00,60.98,61.02,60.91,60.93,23079.0,41.6887,41.716,41.6408,41.6545,23079.0
2016-04-21 12:05:00,60.94,61.14,60.94,61.14,32583.0,41.6614,41.7981,41.6614,41.7981,32583.0
2016-04-21 12:10:00,61.14,61.16,61.08,61.1,55043.0,41.7981,41.8118,41.7571,41.7707,55043.0
2016-04-21 12:15:00,61.11,61.2,61.08,61.18,52483.0,41.7776,41.8391,41.7571,41.8254,52483.0
2016-04-21 12:20:00,61.18,61.19,61.12,61.14,90228.0,41.8254,41.8323,41.7844,41.7981,90228.0
2016-04-21 12:25:00,61.12,61.17,61.09,61.17,16687.0,41.7844,41.8186,41.7639,41.8186,16687.0
2016-04-21 12:30:00,61.15,61.2,61.14,61.17,61153.0,41.8049,41.8391,41.7981,41.8186,61153.0
2016-04-21 12:35:00,61.17,61.17,61.11,61.13,37675.0,41.8186,41.8186,41.7776,41.7913,37675.0
2016-04-21 12:40:00,61.13,61.2,61.12,61.19,25297.0,41.7913,41.8391,41.7844,41.8323,25297.0
2016-04-21 12:45:00,61.18,61.18,61.09,61.09,26884.0,41.8254,41.8254,41.7639,41.7639,26884.0
2016-04-21 12:50:00,61.1,61.19,61.06,61.19,47546.0,41.7707,41.8323,41.7434,41.8323,47546.0
2016-04-21 12:55:00,61.19,61.19,61.1,61.12,18817.0,41.8323,41.8323,41.7707,41.7844,18817.0
2016-04-21 13:00:00,61.12,61.16,61.05,61.05,59153.0,41.7844,41.8118,41.7366,41.7366,59153.0
2016-04-21 13:05:00,61.06,61.08,61.04,61.05,32062.0,41.7434,41.7571,41.7297,41.7366,32062.0
2016-04-21 13:10:00,61.06,61.2,61.06,61.17,23226.0,41.7434,41.8391,41.7434,41.8186,23226.0
2016-04-21 13:15:00,61.18,61.18,61.13,61.17,30089.0,41.8254,41.8254,41.7913,41.8186,30089.0
2016-04-21 13:20:00,61.17,61.2,61.16,61.16,30621.0,41.8186,41.8391,41.8118,41.8118,30621.0
2016-04-21 13:25:00,61.16,61.17,61.09,61.1,30857.0,41.8118,41.8186,41.7639,41.7707,30857.0
2016-04-21 13:30:00,61.1,61.21,61.08,61.13,65977.0,41.7707,41.8459,41.7571,41.7913,65977.0
2016-04-21 13:35:00,61.13,61.27,61.12,61.25,25464.0,41.7913,41.887,41.7844,41.8733,25464.0
2016-04-21 13:40:00,61.25,61.35,61.23,61.33,42576.0,41.8733,41.9417,41.8596,41.928,42576.0
2016-04-21 13:45:00,61.32,61.34,61.21,61.21,29916.0,41.9211,41.9348,41.8459,41.8459,29916.0
2016-04-21 13:50:00,61.21,61.21,61.09,61.09,21712.0,41.8459,41.8459,41.7639,41.7639,21712.0
2016-04-21 13:55:00,61.08,61.11,61.06,61.08,29123.0,41.7571,41.7776,41.7434,41.7571,29123.0
2016-04-21 14:00:00,61.09,61.09,60.98,60.99,43243.0,41.7639,41.7639,41.6887,41.6955,43243.0
2016-04-21 14:05:00,60.98,61.05,60.94,60.94,39072.0,41.6887,41.7366,41.6614,41.6614,39072.0
2016-04-21 14:10:00,60.94,61.07,60.92,61.06,39065.0,41.6614,41.7502,41.6477,41.7434,39065.0
2016-04-21 14:15:00,61.06,61.1,61.04,61.08,51884.0,41.7434,41.7707,41.7297,41.7571,51884.0
2016-04-21 14:20:00,61.07,61.15,61.07,61.1,39163.0,41.7502,41.8049,41.7502,41.7707,39163.0
2016-04-21 14:25:00,61.1,61.22,61.08,61.22,41330.0,41.7707,41.8528,41.7571,41.8528,41330.0
2016-04-21 14:30:00,61.21,61.21,61.07,61.12,52240.0,41.8459,41.8459,41.7502,41.7844,52240.0
2016-04-21 14:35:00,61.13,61.14,61.04,61.06,45315.0,41.7913,41.7981,41.7297,41.7434,45315.0
2016-04-21 14:40:00,61.05,61.1,61.01,61.09,31606.0,41.7366,41.7707,41.7092,41.7639,31606.0
2016-04-21 14:45:00,61.1,61.15,61.06,61.14,55099.0,41.7707,41.8049,41.7434,41.7981,55099.0
2016-04-21 14:50:00,61.14,61.19,61.12,61.15,39311.0,41.7981,41.8323,41.7844,41.8049,39311.0
2016-04-21 14:55:00,61.14,61.15,61.08,61.1,29878.0,41.7981,41.8049,41.7571,41.7707,29878.0
2016-04-21 15:00:00,61.1,61.15,61.07,61.12,46350.0,41.7707,41.8049,41.7502,41.7844,46350.0
2016-04-21 15:05:00,61.13,61.14,61.07,61.1,35922.0,41.7913,41.7981,41.7502,41.7707,35922.0
2016-04-21 15:10:00,61.1,61.11,61.05,61.07,33715.0,41.7707,41.7776,41.7366,41.7502,33715.0
2016-04-21 15:15:00,61.08,61.11,61.04,61.06,43846.0,41.7571,41.7776,41.7297,41.7434,43846.0
2016-04-21 15:20:00,61.06,61.1,61.05,61.07,59070.0,41.7434,41.7707,41.7366,41.7502,59070.0
2016-04-21 15:25:00,61.08,61.12,61.07,61.08,159800.0,41.7571,41.7844,41.7502,41.7571,159800.0
2016-04-21 15:30:00,61.07,61.12,61.07,61.1,80232.0,41.7502,41.7844,41.7502,41.7707,80232.0
2016-04-21 15:35:00,61.1,61.13,61.08,61.11,77082.0,41.7707,41.7913,41.7571,41.7776,77082.0
2016-04-21 15:40:00,61.11,61.22,61.11,61.18,70228.0,41.7776,41.8528,41.7776,41.8254,70228.0
2016-04-21 15:45:00,61.19,61.25,61.16,61.21,109066.0,41.8323,41.8733,41.8118,41.8459,109066.0
2016-04-21 15:50:00,61.22,61.22,61.14,61.19,125987.0,41.8528,41.8528,41.7981,41.8323,125987.0
2016-04-21 15:55:00,61.19,61.42,61.19,61.37,316746.0,41.8323,41.9895,41.8323,41.9553,316746.0
2016-04-22 09:30:00,61.3,61.74,61.09,61.73,165007.0,41.9075,42.2083,41.7639,42.2014,165007.0
2016-04-22 09:35:00,61.74,61.75,61.61,61.66,46977.0,42.2083,42.2151,42.1194,42.1536,46977.0
2016-04-22 09:40:00,61.68,61.88,61.64,61.82,57411.0,42.1673,42.304,42.1399,42.263,57411.0
2016-04-22 09:45:00,61.82,61.89,61.78,61.81,25982.0,42.263,42.3108,42.2356,42.2561,25982.0
2016-04-22 09:50:00,61.78,61.8,61.52,61.54,57518.0,42.2356,42.2493,42.0579,42.0715,57518.0
2016-04-22 09:55:00,61.53,61.74,61.51,61.73,81466.0,42.0647,42.2083,42.051,42.2014,81466.0
2016-04-22 10:00:00,61.74,61.75,61.44,61.52,42842.0,42.2083,42.2151,42.0032,42.0579,42842.0
2016-04-22 10:05:00,61.52,61.75,61.52,61.73,44040.0,42.0579,42.2151,42.0579,42.2014,44040.0
2016-04-22 10:10:00,61.72,61.85,61.71,61.8,54055.0,42.1946,42.2835,42.1878,42.2493,54055.0
2016-04-22 10:15:00,61.81,61.99,61.81,61.96,100859.0,42.2561,42.3792,42.2561,42.3587,100859.0
2016-04-22 10:20:00,61.94,61.94,61.82,61.87,36908.0,42.345,42.345,42.263,42.2971,36908.0
2016-04-22 10:25:00,61.89,61.97,61.84,61.93,83112.0,42.3108,42.3655,42.2766,42.3382,83112.0
2016-04-22 10:30:00,61.94,61.95,61.88,61.91,80832.0,42.345,42.3518,42.304,42.3245,80832.0
2016-04-22 10:35:00,61.92,61.96,61.89,61.92,98842.0,42.3313,42.3587,42.3108,42.3313,98842.0
2016-04-22 10:40:00,61.91,61.92,61.72,61.75,101753.0,42.3245,42.3313,42.1946,42.2151,101753.0
2016-04-22 10:45:00,61.76,61.92,61.72,61.75,60317.0,42.2219,42.3313,42.1946,42.2151,60317.0
2016-04-22 10:50:00,61.74,61.75,61.55,61.55,101130.0,42.2083,42.2151,42.0784,42.0784,101130.0
2016-04-22 10:55:00,61.56,61.59,61.48,61.59,63220.0,42.0852,42.1057,42.0305,42.1057,63220.0
2016-04-22 11:00:00,61.58,61.7,61.58,61.65,44290.0,42.0989,42.1809,42.0989,42.1467,44290.0
2016-04-22 11:05:00,61.65,61.8,61.53,61.56,116400.0,42.1467,42.2493,42.0647,42.0852,116400.0
2016-04-22 11:10:00,61.55,61.63,61.43,61.57,41741.0,42.0784,42.1331,41.9963,42.0921,41741.0
2016-04-22 11:15:00,61.55,61.69,61.54,61.54,76472.0,42.0784,42.1741,42.0715,42.0715,76472.0
2016-04-22 11:20:00,61.55,61.61,61.5,61.52,27604.0,42.0784,42.1194,42.0442,42.0579,27604.0
2016-04-22 11:25:00,61.53,61.58,61.5,61.56,37863.0,42.0647,42.0989,42.0442,42.0852,37863.0
2016-04-22 11:30:00,61.57,61.67,61.56,61.65,117804.0,42.0921,42.1604,42.0852,42.1467,117804.0
2016-04-22 11:35:00,61.64,61.66,61.57,61.6,131568.0,42.1399,42.1536,42.0921,42.1126,131568.0
2016-04-22 11:40:00,61.6,61.61,61.48,61.57,31674.0,42.1126,42.1194,42.0305,42.0921,31674.0
2016-04-22 11:45:00,61.58,61.63,61.55,61.61,31215.0,42.0989,42.1331,42.0784,42.1194,31215.0
2016-04-22 11:50:00,61.63,61.63,61.5,61.58,24437.0,42.1331,42.1331,42.0442,42.0989,24437.0
2016-04-22 11:55:00,61.58,61.63,61.56,61.62,40099.0,42.0989,42.1331,42.0852,42.1262,40099.0
2016-04-22 12:00:00,61.63,61.64,61.57,61.6,81220.0,42.1331,42.1399,42.0921,42.1126,81220.0
2016-04-22 12:05:00,61.61,61.64,61.57,61.6,31271.0,42.1194,42.1399,42.0921,42.1126,31271.0
2016-04-22 12:10:00,61.59,61.62,61.55,61.61,40618.0,42.1057,42.1262,42.0784,42.1194,40618.0
2016-04-22 12:15:00,61.61,61.62,61.57,61.61,57578.0,42.1194,42.1262,42.0921,42.1194,57578.0
2016-04-22 12:20:00,61.6,61.61,61.51,61.52,16665.0,42.1126,42.1194,42.051,42.0579,16665.0
2016-04-22 12:25:00,61.54,61.61,61.48,61.5,26723.0,42.0715,42.1194,42.0305,42.0442,26723.0
2016-04-22 12:30:00,61.51,61.54,61.43,61.43,18522.0,42.051,42.0715,41.9963,41.9963,18522.0
2016-04-22 12:35:00,61.42,61.44,61.35,61.39,31709.0,41.9895,42.0032,41.9417,41.969,31709.0
2016-04-22 12:40:00,61.39,61.39,61.26,61.31,26757.0,41.969,41.969,41.8801,41.9143,26757.0
2016-04-22 12:45:00,61.31,61.32,61.2,61.24,28978.0,41.9143,41.9211,41.8391,41.8665,28978.0
2016-04-22 12:50:00,61.24,61.28,61.16,61.21,30441.0,41.8665,41.8938,41.8118,41.8459,30441.0
2016-04-22 12:55:00,61.2,61.21,60.96,61.06,111098.0,41.8391,41.8459,41.675,41.7434,111098.0
2016-04-22 13:00:00,61.06,61.19,61.05,61.09,55950.0,41.7434,41.8323,41.7366,41.7639,55950.0
2016-04-22 13:05:00,61.09,61.16,61.05,61.15,27166.0,41.7639,41.8118,41.7366,41.8049,27166.0
2016-04-22 13:10:00,61.15,61.32,61.14,61.32,23586.0,41.8049,41.9211,41.7981,41.9211,23586.0
2016-04-22 13:15:00,61.33,61.34,61.28,61.32,14108.0,41.928,41.9348,41.8938,41.9211,14108.0
2016-04-22 13:20:00,61.31,61.31,61.21,61.3,14887.0,41.9143,41.9143,41.8459,41.9075,14887.0
2016-04-22 13:25:00,61.31,61.36,61.31,61.35,12692.0,41.9143,41.9485,41.9143,41.9417,12692.0
2016-04-22 13:30:00,61.35,61.44,61.35,61.4,18245.0,41.9417,42.0032,41.9417,41.9758,18245.0
2016-04-22 13:35:00,61.4,61.42,61.37,61.38,29121.0,41.9758,41.9895,41.9553,41.9622,29121.0
2016-04-22 13:40:00,61.38,61.46,61.36,61.44,89548.0,41.9622,42.0169,41.9485,42.0032,89548.0
2016-04-22 13:45:00,61.44,61.52,61.37,61.4,33590.0,42.0032,42.0579,41.9553,41.9758,33590.0
2016-04-22 13:50:00,61.4,61.48,61.38,61.45,48577.0,41.9758,42.0305,41.9622,42.01,48577.0
2016-04-22 13:55:00,61.45,61.46,61.42,61.43,16842.0,42.01,42.0169,41.9895,41.9963,16842.0
2016-04-22 14:00:00,61.43,61.48,61.33,61.35,79505.0,41.9963,42.0305,41.928,41.9417,79505.0
2016-04-22 14:05:00,61.36,61.37,61.33,61.36,20057.0,41.9485,41.9553,41.928,41.9485,20057.0
2016-04-22 14:10:00,61.36,61.41,61.34,61.4,23697.0,41.9485,41.9827,41.9348,41.9758,23697.0
2016-04-22 14:15:00,61.4,61.49,61.4,61.44,52052.0,41.9758,42.0374,41.9758,42.0032,52052.0
2016-04-22 14:20:00,61.43,61.56,61.43,61.5,105752.0,41.9963,42.0852,41.9963,42.0442,105752.0
2016-04-22 14:25:00,61.5,61.53,61.48,61.5,47527.0,42.0442,42.0647,42.0305,42.0442,47527.0
2016-04-22 14:30:00,61.5,61.56,61.49,61.54,26283.0,42.0442,42.0852,42.0374,42.0715,26283.0
2016-04-22 14:35:00,61.54,61.55,61.48,61.48,22123.0,42.0715,42.0784,42.0305,42.0305,22123.0
2016-04-22 14:40:00,61.48,61.5,61.43,61.47,36330.0,42.0305,42.0442,41.9963,42.0237,36330.0
2016-04-22 14:45:00,61.47,61.5,61.45,61.48,15792.0,42.0237,42.0442,42.01,42.0305,15792.0
2016-04-22 14:50:00,61.48,61.51,61.39,61.41,37010.0,42.0305,42.051,41.969,41.9827,37010.0
2016-04-22 14:55:00,61.42,61.45,61.35,61.35,44838.0,41.9895,42.01,41.9417,41.9417,44838.0
2016-04-22 15:00:00,61.36,61.4,61.3,61.3,36281.0,41.9485,41.9758,41.9075,41.9075,36281.0
2016-04-22 15:05:00,61.31,61.35,61.28,61.35,36259.0,41.9143,41.9417,41.8938,41.9417,36259.0
2016-04-22 15:10:00,61.35,61.41,61.34,61.35,57861.0,41.9417,41.9827,41.9348,41.9417,57861.0
2016-04-22 15:15:00,61.34,61.35,61.25,61.26,33965.0,41.9348,41.9417,41.8733,41.8801,33965.0
2016-04-22 15:20:00,61.26,61.29,61.23,61.28,52226.0,41.8801,41.9006,41.8596,41.8938,52226.0
2016-04-22 15:25:00,61.29,61.37,61.29,61.34,37035.0,41.9006,41.9553,41.9006,41.9348,37035.0
2016-04-22 15:30:00,61.34,61.36,61.3,61.32,35356.0,41.9348,41.9485,41.9075,41.9211,35356.0
2016-04-22 15:35:00,61.33,61.36,61.3,61.33,47097.0,41.928,41.9485,41.9075,41.928,47097.0
2016-04-22 15:40:00,61.33,61.39,61.28,61.3,47279.0,41.928,41.969,41.8938,41.9075,47279.0
2016-04-22 15:45:00,61.3,61.42,61.29,61.41,78906.0,41.9075,41.9895,41.9006,41.9827,78906.0
2016-04-22 15:50:00,61.41,61.44,61.35,61.44,68542.0,41.9827,42.0032,41.9417,42.0032,68542.0
2016-04-22 15:55:00,61.43,61.45,61.37,61.44,175652.0,41.9963,42.01,41.9553,42.0032,175652.0
2016-04-25 09:30:00,61.13,61.29,61.02,61.19,110752.0,41.7913,41.9006,41.716,41.8323,110752.0
2016-04-25 09:35:00,61.14,61.2,61.1,61.14,35549.0,41.7981,41.8391,41.7707,41.7981,35549.0
2016-04-25 09:40:00,61.14,61.2,61.05,61.07,84702.0,41.7981,41.8391,41.7366,41.7502,84702.0
2016-04-25 09:45:00,61.08,61.14,60.92,60.94,39733.0,41.7571,41.7981,41.6477,41.6614,39733.0
2016-04-25 09:50:00,60.95,60.98,60.85,60.95,29374.0,41.6682,41.6887,41.5998,41.6682,29374.0
2016-04-25 09:55:00,60.93,60.96,60.88,60.96,38054.0,41.6545,41.675,41.6203,41.675,38054.0
2016-04-25 10:00:00,60.95,61.19,60.94,61.1,38939.0,41.6682,41.8323,41.6614,41.7707,38939.0
2016-04-25 10:05:00,61.1,61.13,60.94,60.94,57154.0,41.7707,41.7913,41.6614,41.6614,57154.0
2016-04-25 10:10:00,60.95,61.11,60.94,61.03,43214.0,41.6682,41.7776,41.6614,41.7229,43214.0
2016-04-25 10:15:00,61.02,61.2,61.0,61.12,41558.0,41.716,41.8391,41.7024,41.7844,41558.0
2016-04-25 10:20:00,61.11,61.19,61.05,61.15,26751.0,41.7776,41.8323,41.7366,41.8049,26751.0
2016-04-25 10:25:00,61.17,61.18,61.04,61.07,24145.0,41.8186,41.8254,41.7297,41.7502,24145.0
2016-04-25 10:30:00,61.06,61.14,61.01,61.06,17310.0,41.7434,41.7981,41.7092,41.7434,17310.0
2016-04-25 10:35:00,61.07,61.07,60.88,60.89,55077.0,41.7502,41.7502,41.6203,41.6272,55077.0
2016-04-25 10:40:00,60.9,60.91,60.76,60.8,40665.0,41.634,41.6408,41.5383,41.5656,40665.0
2016-04-25 10:45:00,60.81,60.9,60.76,60.85,29245.0,41.5725,41.634,41.5383,41.5998,29245.0
2016-04-25 10:50:00,60.87,60.87,60.76,60.8,29088.0,41.6135,41.6135,41.5383,41.5656,29088.0
2016-04-25 10:55:00,60.81,60.87,60.77,60.81,43083.0,41.5725,41.6135,41.5451,41.5725,43083.0
2016-04-25 11:00:00,60.8,60.87,60.8,60.81,27932.0,41.5656,41.6135,41.5656,41.5725,27932.0
2016-04-25 11:05:00,60.81,60.88,60.8,60.8,23878.0,41.5725,41.6203,41.5656,41.5656,23878.0
2016-04-25 11:10:00,60.81,60.95,60.79,60.93,31030.0,41.5725,41.6682,41.5588,41.6545,31030.0
2016-04-25 11:15:00,60.93,61.01,60.86,60.95,31364.0,41.6545,41.7092,41.6067,41.6682,31364.0
2016-04-25 11:20:00,60.95,60.99,60.88,60.96,33913.0,41.6682,41.6955,41.6203,41.675,33913.0
2016-04-25 11:25:00,60.96,60.96,60.89,60.9,26948.0,41.675,41.675,41.6272,41.634,26948.0
2016-04-25 11:30:00,60.91,60.93,60.8,60.85,25919.0,41.6408,41.6545,41.5656,41.5998,25919.0
2016-04-25 11:35:00,60.84,60.88,60.8,60.81,24462.0,41.593,41.6203,41.5656,41.5725,24462.0
2016-04-25 11:40:00,60.82,60.84,60.78,60.82,28038.0,41.5793,41.593,41.552,41.5793,28038.0
2016-04-25 11:45:00,60.82,60.84,60.79,60.8,40625.0,41.5793,41.593,41.5588,41.5656,40625.0
2016-04-25 11:50:00,60.8,60.85,60.78,60.85,28790.0,41.5656,41.5998,41.552,41.5998,28790.0
2016-04-25 11:55:00,60.85,60.89,60.83,60.88,16678.0,41.5998,41.6272,41.5862,41.6203,16678.0
2016-04-25 12:00:00,60.87,60.92,60.83,60.85,24045.0,41.6135,41.6477,41.5862,41.5998,24045.0
2016-04-25 12:05:00,60.84,60.9,60.83,60.89,23532.0,41.593,41.634,41.5862,41.6272,23532.0
2016-04-25 12:10:00,60.88,60.89,60.85,60.87,13832.0,41.6203,41.6272,41.5998,41.6135,13832.0
2016-04-25 12:15:00,60.88,60.92,60.84,60.9,23490.0,41.6203,41.6477,41.593,41.634,23490.0
2016-04-25 12:20:00,60.91,60.91,60.85,60.89,36011.0,41.6408,41.6408,41.5998,41.6272,36011.0
2016-04-25 12:25:00,60.88,60.92,60.85,60.87,18952.0,41.6203,41.6477,41.5998,41.6135,18952.0
2016-04-25 12:30:00,60.87,61.0,60.87,60.99,33761.0,41.6135,41.7024,41.6135,41.6955,33761.0
2016-04-25 12:35:00,60.99,60.99,60.87,60.9,13675.0,41.6955,41.6955,41.6135,41.634,13675.0
2016-04-25 12:40:00,60.89,60.91,60.79,60.81,16854.0,41.6272,41.6408,41.5588,41.5725,16854.0
2016-04-25 12:45:00,60.8,60.82,60.78,60.8,16631.0,41.5656,41.5793,41.552,41.5656,16631.0
2016-04-25 12:50:00,60.8,60.93,60.77,60.89,26099.0,41.5656,41.6545,41.5451,41.6272,26099.0
2016-04-25 12:55:00,60.9,60.91,60.85,60.89,25231.0,41.634,41.6408,41.5998,41.6272,25231.0
2016-04-25 13:00:00,60.88,60.92,60.85,60.85,14196.0,41.6203,41.6477,41.5998,41.5998,14196.0
2016-04-25 13:05:00,60.85,60.85,60.77,60.78,16523.0,41.5998,41.5998,41.5451,41.552,16523.0
2016-04-25 13:10:00,60.79,60.91,60.78,60.88,22536.0,41.5588,41.6408,41.552,41.6203,22536.0
2016-04-25 13:15:00,60.88,60.89,60.81,60.82,13763.0,41.6203,41.6272,41.5725,41.5793,13763.0
2016-04-25 13:20:00,60.82,60.84,60.77,60.78,24074.0,41.5793,41.593,41.5451,41.552,24074.0
2016-04-25 13:25:00,60.77,60.9,60.76,60.87,25921.0,41.5451,41.634,41.5383,41.6135,25921.0
2016-04-25 13:30:00,60.88,60.9,60.87,60.87,26555.0,41.6203,41.634,41.6135,41.6135,26555.0
2016-04-25 13:35:00,60.88,60.89,60.83,60.88,17688.0,41.6203,41.6272,41.5862,41.6203,17688.0
2016-04-25 13:40:00,60.88,60.9,60.82,60.82,37188.0,41.6203,41.634,41.5793,41.5793,37188.0
2016-04-25 13:45:00,60.81,60.89,60.8,60.89,13225.0,41.5725,41.6272,41.5656,41.6272,13225.0
2016-04-25 13:50:00,60.89,60.89,60.81,60.83,20340.0,41.6272,41.6272,41.5725,41.5862,20340.0
2016-04-25 13:55:00,60.82,60.85,60.8,60.8,23119.0,41.5793,41.5998,41.5656,41.5656,23119.0
2016-04-25 14:00:00,60.8,60.86,60.8,60.8,41251.0,41.5656,41.6067,41.5656,41.5656,41251.0
2016-04-25 14:05:00,60.8,60.87,60.77,60.87,42234.0,41.5656,41.6135,41.5451,41.6135,42234.0
2016-04-25 14:10:00,60.87,60.87,60.79,60.84,42868.0,41.6135,41.6135,41.5588,41.593,42868.0
2016-04-25 14:15:00,60.85,60.85,60.77,60.77,35422.0,41.5998,41.5998,41.5451,41.5451,35422.0
2016-04-25 14:20:00,60.77,60.85,60.76,60.84,31057.0,41.5451,41.5998,41.5383,41.593,31057.0
2016-04-25 14:25:00,60.83,60.83,60.8,60.82,22018.0,41.5862,41.5862,41.5656,41.5793,22018.0
2016-04-25 14:30:00,60.83,60.85,60.79,60.84,25198.0,41.5862,41.5998,41.5588,41.593,25198.0
2016-04-25 14:35:00,60.84,60.85,60.83,60.83,18736.0,41.593,41.5998,41.5862,41.5862,18736.0
2016-04-25 14:40:00,60.82,60.85,60.78,60.84,22373.0,41.5793,41.5998,41.552,41.593,22373.0
2016-04-25 14:45:00,60.83,60.84,60.78,60.78,31272.0,41.5862,41.593,41.552,41.552,31272.0
2016-04-25 14:50:00,60.79,60.82,60.75,60.77,37262.0,41.5588,41.5793,41.5315,41.5451,37262.0
2016-04-25 14:55:00,60.76,60.84,60.76,60.8,42165.0,41.5383,41.593,41.5383,41.5656,42165.0
2016-04-25 15:00:00,60.81,60.89,60.8,60.87,31683.0,41.5725,41.6272,41.5656,41.6135,31683.0
2016-04-25 15:05:00,60.87,60.92,60.86,60.91,58277.0,41.6135,41.6477,41.6067,41.6408,58277.0
2016-04-25 15:10:00,60.91,60.97,60.91,60.95,64889.0,41.6408,41.6819,41.6408,41.6682,64889.0
2016-04-25 15:15:00,60.95,60.95,60.87,60.93,65081.0,41.6682,41.6682,41.6135,41.6545,65081.0
2016-04-25 15:20:00,60.93,60.95,60.89,60.95,33693.0,41.6545,41.6682,41.6272,41.6682,33693.0
2016-04-25 15:25:00,60.95,61.02,60.92,60.94,65651.0,41.6682,41.716,41.6477,41.6614,65651.0
2016-04-25 15:30:00,60.94,60.99,60.91,60.97,64724.0,41.6614,41.6955,41.6408,41.6819,64724.0
2016-04-25 15:35:00,60.97,61.01,60.96,60.97,66382.0,41.6819,41.7092,41.675,41.6819,66382.0
2016-04-25 15:40:00,60.98,61.02,60.91,60.93,86944.0,41.6887,41.716,41.6408,41.6545,86944.0
2016-04-25 15:45:00,60.92,60.99,60.91,60.94,97004.0,41.6477,41.6955,41.6408,41.6614,97004.0
2016-04-25 15:50:00,60.94,60.96,60.91,60.93,144366.0,41.6614,41.675,41.6408,41.6545,144366.0
2016-04-25 15:55:00,60.93,60.98,60.9,60.98,270818.0,41.6545,41.6887,41.634,41.6887,270818.0
2016-04-26 09:30:00,60.96,61.13,60.6,60.62,150193.0,41.675,41.7913,41.4289,41.4426,150193.0
2016-04-26 09:35:00,60.64,61.11,60.62,60.96,52331.0,41.4563,41.7776,41.4426,41.675,52331.0
2016-04-26 09:40:00,60.96,61.04,60.84,61.02,32169.0,41.675,41.7297,41.593,41.716,32169.0
2016-04-26 09:45:00,61.01,61.04,60.81,60.84,54008.0,41.7092,41.7297,41.5725,41.593,54008.0
2016-04-26 09:50:00,60.85,61.0,60.84,60.93,24544.0,41.5998,41.7024,41.593,41.6545,24544.0
2016-04-26 09:55:00,60.93,61.12,60.92,61.1,94345.0,41.6545,41.7844,41.6477,41.7707,94345.0
2016-04-26 10:00:00,61.1,61.28,61.05,61.25,51619.0,41.7707,41.8938,41.7366,41.8733,51619.0
2016-04-26 10:05:00,61.26,61.29,61.1,61.13,49402.0,41.8801,41.9006,41.7707,41.7913,49402.0
2016-04-26 10:10:00,61.12,61.24,61.05,61.05,60402.0,41.7844,41.8665,41.7366,41.7366,60402.0
2016-04-26 10:15:00,61.05,61.09,60.89,60.89,64513.0,41.7366,41.7639,41.6272,41.6272,64513.0
2016-04-26 10:20:00,60.89,60.92,60.84,60.9,30095.0,41.6272,41.6477,41.593,41.634,30095.0
2016-04-26 10:25:00,60.91,60.92,60.7,60.73,61631.0,41.6408,41.6477,41.4973,41.5178,61631.0
2016-04-26 10:30:00,60.73,60.83,60.73,60.81,30002.0,41.5178,41.5862,41.5178,41.5725,30002.0
2016-04-26 10:35:00,60.81,60.84,60.66,60.66,33702.0,41.5725,41.593,41.4699,41.4699,33702.0
2016-04-26 10:40:00,60.66,60.7,60.61,60.65,46852.0,41.4699,41.4973,41.4358,41.4631,46852.0
2016-04-26 10:45:00,60.65,60.65,60.59,60.64,31791.0,41.4631,41.4631,41.4221,41.4563,31791.0
2016-04-26 10:50:00,60.63,60.64,60.54,60.57,29707.0,41.4494,41.4563,41.3879,41.4084,29707.0
2016-04-26 10:55:00,60.56,60.6,60.53,60.55,26946.0,41.4016,41.4289,41.3811,41.3947,26946.0
2016-04-26 11:00:00,60.55,60.63,60.53,60.59,40621.0,41.3947,41.4494,41.3811,41.4221,40621.0
2016-04-26 11:05:00,60.59,60.69,60.57,60.64,32325.0,41.4221,41.4904,41.4084,41.4563,32325.0
2016-04-26 11:10:00,60.64,60.66,60.6,60.62,36816.0,41.4563,41.4699,41.4289,41.4426,36816.0
2016-04-26 11:15:00,60.61,60.67,60.53,60.55,28789.0,41.4358,41.4768,41.3811,41.3947,28789.0
2016-04-26 11:20:00,60.57,60.73,60.57,60.72,24263.0,41.4084,41.5178,41.4084,41.511,24263.0
2016-04-26 11:25:00,60.72,60.83,60.71,60.79,26825.0,41.511,41.5862,41.5041,41.5588,26825.0
2016-04-26 11:30:00,60.79,60.82,60.73,60.74,27418.0,41.5588,41.5793,41.5178,41.5246,27418.0
2016-04-26 11:35:00,60.73,60.81,60.72,60.79,31899.0,41.5178,41.5725,41.511,41.5588,31899.0
2016-04-26 11:40:00,60.78,60.81,60.76,60.81,27302.0,41.552,41.5725,41.5383,41.5725,27302.0
2016-04-26 11:45:00,60.8,60.8,60.68,60.74,26124.0,41.5656,41.5656,41.4836,41.5246,26124.0
2016-04-26 11:50:00,60.78,60.83,60.76,60.83,23880.0,41.552,41.5862,41.5383,41.5862,23880.0
2016-04-26 11:55:00,60.85,60.85,60.77,60.81,34915.0,41.5998,41.5998,41.5451,41.5725,34915.0
2016-04-26 12:00:00,60.83,60.86,60.8,60.83,41547.0,41.5862,41.6067,41.5656,41.5862,41547.0
2016-04-26 12:05:00,60.83,60.86,60.81,60.84,36331.0,41.5862,41.6067,41.5725,41.593,36331.0
2016-04-26 12:10:00,60.84,60.86,60.76,60.79,53352.0,41.593,41.6067,41.5383,41.5588,53352.0
2016-04-26 12:15:00,60.8,60.83,60.75,60.83,18426.0,41.5656,41.5862,41.5315,41.5862,18426.0
2016-04-26 12:20:00,60.82,60.92,60.81,60.88,24610.0,41.5793,41.6477,41.5725,41.6203,24610.0
2016-04-26 12:25:00,60.89,60.92,60.88,60.9,15229.0,41.6272,41.6477,41.6203,41.634,15229.0
2016-04-26 12:30:00,60.91,60.97,60.89,60.9,13733.0,41.6408,41.6819,41.6272,41.634,13733.0
2016-04-26 12:35:00,60.9,60.91,60.8,60.81,24211.0,41.634,41.6408,41.5656,41.5725,24211.0
2016-04-26 12:40:00,60.79,60.85,60.78,60.84,7440.0,41.5588,41.5998,41.552,41.593,7440.0
2016-04-26 12:45:00,60.85,60.87,60.78,60.79,13873.0,41.5998,41.6135,41.552,41.5588,13873.0
2016-04-26 12:50:00,60.8,60.86,60.8,60.84,23362.0,41.5656,41.6067,41.5656,41.593,23362.0
2016-04-26 12:55:00,60.84,60.84,60.77,60.78,20205.0,41.593,41.593,41.5451,41.552,20205.0
2016-04-26 13:00:00,60.79,60.83,60.78,60.8,20103.0,41.5588,41.5862,41.552,41.5656,20103.0
2016-04-26 13:05:00,60.79,60.79,60.74,60.78,23950.0,41.5588,41.5588,41.5246,41.552,23950.0
2016-04-26 13:10:00,60.79,60.9,60.78,60.87,24662.0,41.5588,41.634,41.552,41.6135,24662.0
2016-04-26 13:15:00,60.88,61.0,60.87,61.0,12147.0,41.6203,41.7024,41.6135,41.7024,12147.0
2016-04-26 13:20:00,61.0,61.06,60.98,61.04,16066.0,41.7024,41.7434,41.6887,41.7297,16066.0
2016-04-26 13:25:00,61.04,61.05,60.94,60.95,14243.0,41.7297,41.7366,41.6614,41.6682,14243.0
2016-04-26 13:30:00,60.96,61.08,60.96,61.06,21085.0,41.675,41.7571,41.675,41.7434,21085.0
2016-04-26 13:35:00,61.06,61.07,60.99,61.01,14725.0,41.7434,41.7502,41.6955,41.7092,14725.0
2016-04-26 13:40:00,61.02,61.02,60.91,60.96,27061.0,41.716,41.716,41.6408,41.675,27061.0
2016-04-26 13:45:00,60.95,60.99,60.93,60.97,16420.0,41.6682,41.6955,41.6545,41.6819,16420.0
2016-04-26 13:50:00,60.97,60.99,60.92,60.95,17946.0,41.6819,41.6955,41.6477,41.6682,17946.0
2016-04-26 13:55:00,60.96,61.03,60.95,60.99,34111.0,41.675,41.7229,41.6682,41.6955,34111.0
2016-04-26 14:00:00,61.0,61.08,60.99,61.06,32385.0,41.7024,41.7571,41.6955,41.7434,32385.0
2016-04-26 14:05:00,61.06,61.09,61.02,61.03,42047.0,41.7434,41.7639,41.716,41.7229,42047.0
2016-04-26 14:10:00,61.03,61.1,61.03,61.1,30902.0,41.7229,41.7707,41.7229,41.7707,30902.0
2016-04-26 14:15:00,61.1,61.13,61.03,61.05,52297.0,41.7707,41.7913,41.7229,41.7366,52297.0
2016-04-26 14:20:00,61.05,61.1,61.03,61.09,21123.0,41.7366,41.7707,41.7229,41.7639,21123.0
2016-04-26 14:25:00,61.1,61.12,60.98,61.0,23539.0,41.7707,41.7844,41.6887,41.7024,23539.0
2016-04-26 14:30:00,60.98,61.07,60.97,61.06,23534.0,41.6887,41.7502,41.6819,41.7434,23534.0
2016-04-26 14:35:00,61.07,61.09,60.96,60.96,30833.0,41.7502,41.7639,41.675,41.675,30833.0
2016-04-26 14:40:00,60.95,60.98,60.94,60.95,37445.0,41.6682,41.6887,41.6614,41.6682,37445.0
2016-04-26 14:45:00,60.95,61.03,60.94,60.99,31993.0,41.6682,41.7229,41.6614,41.6955,31993.0
2016-04-26 14:50:00,61.0,61.0,60.91,60.93,24200.0,41.7024,41.7024,41.6408,41.6545,24200.0
2016-04-26 14:55:00,60.94,60.96,60.9,60.95,31254.0,41.6614,41.675,41.634,41.6682,31254.0
2016-04-26 15:00:00,60.95,60.99,60.92,60.95,37102.0,41.6682,41.6955,41.6477,41.6682,37102.0
2016-04-26 15:05:00,60.95,60.97,60.91,60.92,40150.0,41.6682,41.6819,41.6408,41.6477,40150.0
2016-04-26 15:10:00,60.92,60.95,60.86,60.87,36287.0,41.6477,41.6682,41.6067,41.6135,36287.0
2016-04-26 15:15:00,60.88,60.9,60.83,60.86,42967.0,41.6203,41.634,41.5862,41.6067,42967.0
2016-04-26 15:20:00,60.86,60.93,60.83,60.87,46090.0,41.6067,41.6545,41.5862,41.6135,46090.0
2016-04-26 15:25:00,60.86,60.94,60.86,60.93,26448.0,41.6067,41.6614,41.6067,41.6545,26448.0
2016-04-26 15:30:00,60.92,61.0,60.9,60.98,69278.0,41.6477,41.7024,41.634,41.6887,69278.0
2016-04-26 15:35:00,60.98,60.99,60.91,60.92,193887.0,41.6887,41.6955,41.6408,41.6477,193887.0
2016-04-26 15:40:00,60.92,60.94,60.9,60.92,95962.0,41.6477,41.6614,41.634,41.6477,95962.0
2016-04-26 15:45:00,60.92,60.97,60.9,60.93,82733.0,41.6477,41.6819,41.634,41.6545,82733.0
2016-04-26 15:50:00,60.94,60.96,60.88,60.91,107467.0,41.6614,41.675,41.6203,41.6408,107467.0
2016-04-26 15:55:00,60.91,60.96,60.89,60.92,177292.0,41.6408,41.675,41.6272,41.6477,177292.0
2016-04-27 09:30:00,60.93,61.48,60.87,61.0,164788.0,41.6545,42.0305,41.6135,41.7024,164788.0
2016-04-27 09:35:00,61.08,61.14,60.77,60.87,79790.0,41.7571,41.7981,41.5451,41.6135,79790.0
2016-04-27 09:40:00,60.88,60.99,60.85,60.93,27185.0,41.6203,41.6955,41.5998,41.6545,27185.0
2016-04-27 09:45:00,60.94,60.97,60.84,60.92,31290.0,41.6614,41.6819,41.593,41.6477,31290.0
2016-04-27 09:50:00,60.92,60.97,60.85,60.89,168874.0,41.6477,41.6819,41.5998,41.6272,168874.0
2016-04-27 09:55:00,60.88,60.98,60.81,60.89,61641.0,41.6203,41.6887,41.5725,41.6272,61641.0
2016-04-27 10:00:00,60.91,61.01,60.84,60.97,73889.0,41.6408,41.7092,41.593,41.6819,73889.0
2016-04-27 10:05:00,60.98,61.11,60.95,61.1,38952.0,41.6887,41.7776,41.6682,41.7707,38952.0
2016-04-27 10:10:00,61.1,61.16,60.99,61.16,46524.0,41.7707,41.8118,41.6955,41.8118,46524.0
2016-04-27 10:15:00,61.15,61.22,60.99,61.02,77077.0,41.8049,41.8528,41.6955,41.716,77077.0
2016-04-27 10:20:00,61.03,61.12,61.03,61.05,37325.0,41.7229,41.7844,41.7229,41.7366,37325.0
2016-04-27 10:25:00,61.04,61.11,60.99,60.99,32471.0,41.7297,41.7776,41.6955,41.6955,32471.0
2016-04-27 10:30:00,60.96,61.06,60.92,60.96,36676.0,41.675,41.7434,41.6477,41.675,36676.0
2016-04-27 10:35:00,60.96,60.98,60.84,60.86,43209.0,41.675,41.6887,41.593,41.6067,43209.0
2016-04-27 10:40:00,60.88,60.95,60.79,60.94,33336.0,41.6203,41.6682,41.5588,41.6614,33336.0
2016-04-27 10:45:00,60.94,60.94,60.83,60.85,20117.0,41.6614,41.6614,41.5862,41.5998,20117.0
2016-04-27 10:50:00,60.86,60.88,60.78,60.86,31101.0,41.6067,41.6203,41.552,41.6067,31101.0
2016-04-27 10:55:00,60.86,60.91,60.84,60.9,23073.0,41.6067,41.6408,41.593,41.634,23073.0
2016-04-27 11:00:00,60.9,60.91,60.81,60.9,26126.0,41.634,41.6408,41.5725,41.634,26126.0
2016-04-27 11:05:00,60.89,60.96,60.87,60.91,37908.0,41.6272,41.675,41.6135,41.6408,37908.0
2016-04-27 11:10:00,60.91,60.91,60.73,60.74,35097.0,41.6408,41.6408,41.5178,41.5246,35097.0
2016-04-27 11:15:00,60.73,60.77,60.69,60.77,19044.0,41.5178,41.5451,41.4904,41.5451,19044.0
2016-04-27 11:20:00,60.76,60.86,60.73,60.86,27668.0,41.5383,41.6067,41.5178,41.6067,27668.0
2016-04-27 11:25:00,60.86,60.93,60.84,60.91,19636.0,41.6067,41.6545,41.593,41.6408,19636.0
2016-04-27 11:30:00,60.92,60.92,60.82,60.82,39579.0,41.6477,41.6477,41.5793,41.5793,39579.0
2016-04-27 11:35:00,60.83,60.84,60.71,60.73,42848.0,41.5862,41.593,41.5041,41.5178,42848.0
2016-04-27 11:40:00,60.74,60.75,60.65,60.66,58232.0,41.5246,41.5315,41.4631,41.4699,58232.0
2016-04-27 11:45:00,60.66,60.68,60.56,60.56,56033.0,41.4699,41.4836,41.4016,41.4016,56033.0
2016-04-27 11:50:00,60.56,60.8,60.55,60.79,59831.0,41.4016,41.5656,41.3947,41.5588,59831.0
2016-04-27 11:55:00,60.79,60.91,60.77,60.91,18403.0,41.5588,41.6408,41.5451,41.6408,18403.0
2016-04-27 12:00:00,60.89,60.93,60.89,60.91,18869.0,41.6272,41.6545,41.6272,41.6408,18869.0
2016-04-27 12:05:00,60.91,60.93,60.87,60.89,13174.0,41.6408,41.6545,41.6135,41.6272,13174.0
2016-04-27 12:10:00,60.89,60.91,60.87,60.89,21638.0,41.6272,41.6408,41.6135,41.6272,21638.0
2016-04-27 12:15:00,60.88,60.89,60.84,60.87,16401.0,41.6203,41.6272,41.593,41.6135,16401.0
2016-04-27 12:20:00,60.86,60.93,60.86,60.9,34409.0,41.6067,41.6545,41.6067,41.634,34409.0
2016-04-27 12:25:00,60.9,60.91,60.87,60.9,23356.0,41.634,41.6408,41.6135,41.634,23356.0
2016-04-27 12:30:00,60.89,60.9,60.83,60.86,25176.0,41.6272,41.634,41.5862,41.6067,25176.0
2016-04-27 12:35:00,60.87,60.9,60.84,60.87,23807.0,41.6135,41.634,41.593,41.6135,23807.0
2016-04-27 12:40:00,60.88,60.89,60.82,60.83,30931.0,41.6203,41.6272,41.5793,41.5862,30931.0
2016-04-27 12:45:00,60.84,60.86,60.81,60.82,17711.0,41.593,41.6067,41.5725,41.5793,17711.0
2016-04-27 12:50:00,60.82,60.82,60.66,60.69,48423.0,41.5793,41.5793,41.4699,41.4904,48423.0
2016-04-27 12:55:00,60.69,60.69,60.61,60.63,58012.0,41.4904,41.4904,41.4358,41.4494,58012.0
2016-04-27 13:00:00,60.63,60.65,60.54,60.57,77819.0,41.4494,41.4631,41.3879,41.4084,77819.0
2016-04-27 13:05:00,60.57,60.61,60.54,60.56,43149.0,41.4084,41.4358,41.3879,41.4016,43149.0
2016-04-27 13:10:00,60.55,60.57,60.38,60.46,116365.0,41.3947,41.4084,41.2785,41.3332,116365.0
2016-04-27 13:15:00,60.47,60.66,60.46,60.66,31560.0,41.34,41.4699,41.3332,41.4699,31560.0
2016-04-27 13:20:00,60.66,60.66,60.55,60.59,24350.0,41.4699,41.4699,41.3947,41.4221,24350.0
2016-04-27 13:25:00,60.57,60.61,60.55,60.55,29604.0,41.4084,41.4358,41.3947,41.3947,29604.0
2016-04-27 13:30:00,60.55,60.62,60.55,60.61,38133.0,41.3947,41.4426,41.3947,41.4358,38133.0
2016-04-27 13:35:00,60.61,60.62,60.58,60.59,43887.0,41.4358,41.4426,41.4152,41.4221,43887.0
2016-04-27 13:40:00,60.6,60.63,60.59,60.63,32201.0,41.4289,41.4494,41.4221,41.4494,32201.0
2016-04-27 13:45:00,60.63,60.73,60.62,60.71,22529.0,41.4494,41.5178,41.4426,41.5041,22529.0
2016-04-27 13:50:00,60.71,60.72,60.69,60.71,15727.0,41.5041,41.511,41.4904,41.5041,15727.0
2016-04-27 13:55:00,60.72,60.73,60.67,60.67,24756.0,41.511,41.5178,41.4768,41.4768,24756.0
2016-04-27 14:00:00,60.68,60.69,60.54,60.54,54517.0,41.4836,41.4904,41.3879,41.3879,54517.0
2016-04-27 14:05:00,60.54,60.67,60.53,60.61,60550.0,41.3879,41.4768,41.3811,41.4358,60550.0
2016-04-27 14:10:00,60.65,60.7,60.57,60.62,43459.0,41.4631,41.4973,41.4084,41.4426,43459.0
2016-04-27 14:15:00,60.64,60.8,60.6,60.77,191324.0,41.4563,41.5656,41.4289,41.5451,191324.0
2016-04-27 14:20:00,60.76,60.79,60.62,60.63,52509.0,41.5383,41.5588,41.4426,41.4494,52509.0
2016-04-27 14:25:00,60.6,60.6,60.4,60.42,107444.0,41.4289,41.4289,41.2922,41.3059,107444.0
2016-04-27 14:30:00,60.42,60.44,60.25,60.29,110272.0,41.3059,41.3195,41.1896,41.217,110272.0
2016-04-27 14:35:00,60.3,60.47,60.3,60.45,46299.0,41.2238,41.34,41.2238,41.3264,46299.0
2016-04-27 14:40:00,60.46,60.59,60.45,60.57,30452.0,41.3332,41.4221,41.3264,41.4084,30452.0
2016-04-27 14:45:00,60.56,60.6,60.51,60.54,36100.0,41.4016,41.4289,41.3674,41.3879,36100.0
2016-04-27 14:50:00,60.54,60.71,60.51,60.71,67159.0,41.3879,41.5041,41.3674,41.5041,67159.0
2016-04-27 14:55:00,60.71,60.78,60.67,60.75,75043.0,41.5041,41.552,41.4768,41.5315,75043.0
2016-04-27 15:00:00,60.74,60.88,60.67,60.85,82224.0,41.5246,41.6203,41.4768,41.5998,82224.0
2016-04-27 15:05:00,60.86,60.92,60.83,60.87,68836.0,41.6067,41.6477,41.5862,41.6135,68836.0
2016-04-27 15:10:00,60.88,60.92,60.83,60.87,60485.0,41.6203,41.6477,41.5862,41.6135,60485.0
2016-04-27 15:15:00,60.87,60.92,60.84,60.92,59746.0,41.6135,41.6477,41.593,41.6477,59746.0
2016-04-27 15:20:00,60.91,61.0,60.9,60.97,72376.0,41.6408,41.7024,41.634,41.6819,72376.0
2016-04-27 15:25:00,60.97,60.97,60.87,60.9,106466.0,41.6819,41.6819,41.6135,41.634,106466.0
2016-04-27 15:30:00,60.9,60.94,60.86,60.94,91562.0,41.634,41.6614,41.6067,41.6614,91562.0
2016-04-27 15:35:00,60.94,61.08,60.91,61.06,101538.0,41.6614,41.7571,41.6408,41.7434,101538.0
2016-04-27 15:40:00,61.05,61.08,61.02,61.04,105750.0,41.7366,41.7571,41.716,41.7297,105750.0
2016-04-27 15:45:00,61.05,61.07,60.95,60.96,122127.0,41.7366,41.7502,41.6682,41.675,122127.0
2016-04-27 15:50:00,60.96,61.01,60.7,60.75,157186.0,41.675,41.7092,41.4973,41.5315,157186.0
2016-04-27 15:55:00,60.75,60.88,60.67,60.71,297985.0,41.5315,41.6203,41.4768,41.5041,297985.0
2016-04-28 09:30:00,58.56,58.63,58.05,58.11,547265.0,40.0343,40.0821,39.6856,39.7266,547265.0
2016-04-28 09:35:00,58.11,58.17,57.68,57.92,559219.0,39.7266,39.7677,39.4327,39.5967,559219.0
2016-04-28 09:40:00,57.94,58.08,57.53,58.04,505630.0,39.6104,39.7061,39.3301,39.6788,505630.0
2016-04-28 09:45:00,58.05,58.36,57.97,58.3,428889.0,39.6856,39.8976,39.6309,39.8565,428889.0
2016-04-28 09:50:00,58.3,58.81,58.24,58.78,253030.0,39.8565,40.2052,39.8155,40.1847,253030.0
2016-04-28 09:55:00,58.77,59.16,58.77,59.15,389801.0,40.1778,40.4445,40.1778,40.4376,389801.0
2016-04-28 10:00:00,59.14,59.59,59.14,59.5,357468.0,40.4308,40.7384,40.4308,40.6769,357468.0
2016-04-28 10:05:00,59.52,59.97,59.38,59.94,193078.0,40.6906,40.9982,40.5949,40.9777,193078.0
2016-04-28 10:10:00,59.93,60.31,59.9,60.01,371871.0,40.9709,41.2307,40.9504,41.0256,371871.0
2016-04-28 10:15:00,60.01,60.01,59.75,59.81,129085.0,41.0256,41.0256,40.8478,40.8888,129085.0
2016-04-28 10:20:00,59.78,60.06,59.75,59.76,314951.0,40.8683,41.0597,40.8478,40.8547,314951.0
2016-04-28 10:25:00,59.79,60.0,59.53,59.68,190163.0,40.8752,41.0187,40.6974,40.8,190163.0
2016-04-28 10:30:00,59.66,59.71,59.57,59.66,154522.0,40.7863,40.8205,40.7248,40.7863,154522.0
2016-04-28 10:35:00,59.67,59.76,59.52,59.57,216709.0,40.7931,40.8547,40.6906,40.7248,216709.0
2016-04-28 10:40:00,59.58,59.77,59.53,59.76,184029.0,40.7316,40.8615,40.6974,40.8547,184029.0
2016-04-28 10:45:00,59.75,60.0,59.65,59.99,135518.0,40.8478,41.0187,40.7795,41.0119,135518.0
2016-04-28 10:50:00,59.98,60.01,59.73,59.99,81854.0,41.0051,41.0256,40.8341,41.0119,81854.0
2016-04-28 10:55:00,59.98,60.1,59.9,60.1,148512.0,41.0051,41.0871,40.9504,41.0871,148512.0
2016-04-28 11:00:00,60.1,60.1,59.99,60.0,408002.0,41.0871,41.0871,41.0119,41.0187,408002.0
2016-04-28 11:05:00,60.0,60.1,60.0,60.03,102514.0,41.0187,41.0871,41.0187,41.0392,102514.0
2016-04-28 11:10:00,60.02,60.15,60.0,60.15,104598.0,41.0324,41.1213,41.0187,41.1213,104598.0
2016-04-28 11:15:00,60.15,60.42,60.08,60.42,109917.0,41.1213,41.3059,41.0734,41.3059,109917.0
2016-04-28 11:20:00,60.42,60.5,60.37,60.46,73820.0,41.3059,41.3606,41.2717,41.3332,73820.0
2016-04-28 11:25:00,60.46,60.49,60.21,60.25,130798.0,41.3332,41.3537,41.1623,41.1896,130798.0
2016-04-28 11:30:00,60.27,60.37,60.19,60.2,85188.0,41.2033,41.2717,41.1486,41.1555,85188.0
2016-04-28 11:35:00,60.21,60.31,60.11,60.31,144173.0,41.1623,41.2307,41.0939,41.2307,144173.0
2016-04-28 11:40:00,60.32,60.46,60.32,60.45,183529.0,41.2375,41.3332,41.2375,41.3264,183529.0
2016-04-28 11:45:00,60.44,60.47,60.38,60.42,84592.0,41.3195,41.34,41.2785,41.3059,84592.0
2016-04-28 11:50:00,60.41,60.45,60.29,60.45,27403.0,41.299,41.3264,41.217,41.3264,27403.0
2016-04-28 11:55:00,60.43,60.54,60.42,60.54,53497.0,41.3127,41.3879,41.3059,41.3879,53497.0
2016-04-28 12:00:00,60.54,60.64,60.53,60.63,115536.0,41.3879,41.4563,41.3811,41.4494,115536.0
2016-04-28 12:05:00,60.63,60.69,60.57,60.66,58232.0,41.4494,41.4904,41.4084,41.4699,58232.0
2016-04-28 12:10:00,60.66,60.78,60.65,60.76,61280.0,41.4699,41.552,41.4631,41.5383,61280.0
2016-04-28 12:15:00,60.77,60.83,60.72,60.82,64074.0,41.5451,41.5862,41.511,41.5793,64074.0
2016-04-28 12:20:00,60.83,60.87,60.76,60.77,57552.0,41.5862,41.6135,41.5383,41.5451,57552.0
2016-04-28 12:25:00,60.77,60.81,60.66,60.76,234221.0,41.5451,41.5725,41.4699,41.5383,234221.0
2016-04-28 12:30:00,60.77,60.79,60.66,60.69,67988.0,41.5451,41.5588,41.4699,41.4904,67988.0
2016-04-28 12:35:00,60.69,60.82,60.67,60.8,138600.0,41.4904,41.5793,41.4768,41.5656,138600.0
2016-04-28 12:40:00,60.82,60.85,60.8,60.83,47869.0,41.5793,41.5998,41.5656,41.5862,47869.0
2016-04-28 12:45:00,60.82,60.94,60.81,60.94,76357.0,41.5793,41.6614,41.5725,41.6614,76357.0
2016-04-28 12:50:00,60.93,61.04,60.91,61.03,126237.0,41.6545,41.7297,41.6408,41.7229,126237.0
2016-04-28 12:55:00,61.03,61.13,61.03,61.13,79930.0,41.7229,41.7913,41.7229,41.7913,79930.0
2016-04-28 13:00:00,61.13,61.13,61.02,61.06,115171.0,41.7913,41.7913,41.716,41.7434,115171.0
2016-04-28 13:05:00,61.06,61.15,61.02,61.14,128670.0,41.7434,41.8049,41.716,41.7981,128670.0
2016-04-28 13:10:00,61.13,61.21,61.04,61.2,143567.0,41.7913,41.8459,41.7297,41.8391,143567.0
2016-04-28 13:15:00,61.19,61.32,61.12,61.28,122250.0,41.8323,41.9211,41.7844,41.8938,122250.0
2016-04-28 13:20:00,61.27,61.38,61.25,61.37,113560.0,41.887,41.9622,41.8733,41.9553,113560.0
2016-04-28 13:25:00,61.37,61.53,61.31,61.45,146935.0,41.9553,42.0647,41.9143,42.01,146935.0
2016-04-28 13:30:00,61.44,61.45,61.35,61.43,86001.0,42.0032,42.01,41.9417,41.9963,86001.0
2016-04-28 13:35:00,61.43,61.53,61.4,61.48,74809.0,41.9963,42.0647,41.9758,42.0305,74809.0
2016-04-28 13:40:00,61.47,61.58,61.47,61.58,93237.0,42.0237,42.0989,42.0237,42.0989,93237.0
2016-04-28 13:45:00,61.57,61.79,61.53,61.73,224228.0,42.0921,42.2425,42.0647,42.2014,224228.0
2016-04-28 13:50:00,61.73,61.99,61.72,61.94,161631.0,42.2014,42.3792,42.1946,42.345,161631.0
2016-04-28 13:55:00,61.93,62.0,61.87,61.91,347617.0,42.3382,42.386,42.2971,42.3245,347617.0
2016-04-28 14:00:00,61.91,61.92,61.68,61.73,141061.0,42.3245,42.3313,42.1673,42.2014,141061.0
2016-04-28 14:05:00,61.73,61.8,61.65,61.75,91943.0,42.2014,42.2493,42.1467,42.2151,91943.0
2016-04-28 14:10:00,61.74,61.92,61.71,61.87,102548.0,42.2083,42.3313,42.1878,42.2971,102548.0
2016-04-28 14:15:00,61.87,61.91,61.85,61.87,88817.0,42.2971,42.3245,42.2835,42.2971,88817.0
2016-04-28 14:20:00,61.87,61.98,61.85,61.96,136815.0,42.2971,42.3723,42.2835,42.3587,136815.0
2016-04-28 14:25:00,61.96,62.0,61.9,61.96,416924.0,42.3587,42.386,42.3177,42.3587,416924.0
2016-04-28 14:30:00,61.95,62.1,61.88,62.08,184976.0,42.3518,42.4544,42.304,42.4407,184976.0
2016-04-28 14:35:00,62.08,62.09,61.93,61.93,105259.0,42.4407,42.4476,42.3382,42.3382,105259.0
2016-04-28 14:40:00,61.93,61.98,61.83,61.88,92264.0,42.3382,42.3723,42.2698,42.304,92264.0
2016-04-28 14:45:00,61.89,61.89,61.57,61.59,315069.0,42.3108,42.3108,42.0921,42.1057,315069.0
2016-04-28 14:50:00,61.6,61.7,61.49,61.55,128672.0,42.1126,42.1809,42.0374,42.0784,128672.0
2016-04-28 14:55:00,61.55,61.58,61.5,61.5,86709.0,42.0784,42.0989,42.0442,42.0442,86709.0
2016-04-28 15:00:00,61.51,61.61,61.5,61.6,92112.0,42.051,42.1194,42.0442,42.1126,92112.0
2016-04-28 15:05:00,61.6,61.6,61.48,61.51,78807.0,42.1126,42.1126,42.0305,42.051,78807.0
2016-04-28 15:10:00,61.5,61.59,61.48,61.55,139648.0,42.0442,42.1057,42.0305,42.0784,139648.0
2016-04-28 15:15:00,61.56,61.61,61.36,61.43,165685.0,42.0852,42.1194,41.9485,41.9963,165685.0
2016-04-28 15:20:00,61.44,61.48,61.21,61.23,1185216.0,42.0032,42.0305,41.8459,41.8596,1185216.0
2016-04-28 15:25:00,61.24,61.24,61.01,61.15,122440.0,41.8665,41.8665,41.7092,41.8049,122440.0
2016-04-28 15:30:00,61.16,61.25,61.14,61.18,75097.0,41.8118,41.8733,41.7981,41.8254,75097.0
2016-04-28 15:35:00,61.17,61.29,61.16,61.24,111905.0,41.8186,41.9006,41.8118,41.8665,111905.0
2016-04-28 15:40:00,61.24,61.25,61.17,61.24,85669.0,41.8665,41.8733,41.8186,41.8665,85669.0
2016-04-28 15:45:00,61.23,61.29,61.17,61.21,185367.0,41.8596,41.9006,41.8186,41.8459,185367.0
2016-04-28 15:50:00,61.2,61.21,61.08,61.12,213327.0,41.8391,41.8459,41.7571,41.7844,213327.0
2016-04-28 15:55:00,61.13,61.29,60.99,61.24,431017.0,41.7913,41.9006,41.6955,41.8665,431017.0
2016-04-29 09:30:00,61.03,61.03,60.48,60.61,242550.0,41.7229,41.7229,41.3469,41.4358,242550.0
2016-04-29 09:35:00,60.64,60.88,60.62,60.87,303003.0,41.4563,41.6203,41.4426,41.6135,303003.0
2016-04-29 09:40:00,60.87,61.17,60.83,61.08,354668.0,41.6135,41.8186,41.5862,41.7571,354668.0
2016-04-29 09:45:00,61.12,61.2,60.96,61.02,73982.0,41.7844,41.8391,41.675,41.716,73982.0
2016-04-29 09:50:00,61.02,61.05,60.82,60.9,134221.0,41.716,41.7366,41.5793,41.634,134221.0
2016-04-29 09:55:00,60.91,60.99,60.87,60.97,111177.0,41.6408,41.6955,41.6135,41.6819,111177.0
2016-04-29 10:00:00,60.98,61.01,60.92,60.95,199866.0,41.6887,41.7092,41.6477,41.6682,199866.0
2016-04-29 10:05:00,60.94,60.97,60.83,60.92,304142.0,41.6614,41.6819,41.5862,41.6477,304142.0
2016-04-29 10:10:00,60.92,61.14,60.9,61.03,468869.0,41.6477,41.7981,41.634,41.7229,468869.0
2016-04-29 10:15:00,61.04,61.09,60.96,61.0,187343.0,41.7297,41.7639,41.675,41.7024,187343.0
2016-04-29 10:20:00,61.0,61.02,60.91,60.95,231822.0,41.7024,41.716,41.6408,41.6682,231822.0
2016-04-29 10:25:00,60.95,61.06,60.91,60.91,128083.0,41.6682,41.7434,41.6408,41.6408,128083.0
2016-04-29 10:30:00,60.87,60.93,60.84,60.91,174502.0,41.6135,41.6545,41.593,41.6408,174502.0
2016-04-29 10:35:00,60.91,61.05,60.86,60.87,544203.0,41.6408,41.7366,41.6067,41.6135,544203.0
2016-04-29 10:40:00,60.86,60.96,60.86,60.94,565269.0,41.6067,41.675,41.6067,41.6614,565269.0
2016-04-29 10:45:00,60.94,61.0,60.9,61.0,97662.0,41.6614,41.7024,41.634,41.7024,97662.0
2016-04-29 10:50:00,61.0,61.04,60.86,60.94,346280.0,41.7024,41.7297,41.6067,41.6614,346280.0
2016-04-29 10:55:00,60.94,60.95,60.77,60.88,107181.0,41.6614,41.6682,41.5451,41.6203,107181.0
2016-04-29 11:00:00,60.87,60.91,60.83,60.88,328494.0,41.6135,41.6408,41.5862,41.6203,328494.0
2016-04-29 11:05:00,60.88,60.91,60.82,60.88,168268.0,41.6203,41.6408,41.5793,41.6203,168268.0
2016-04-29 11:10:00,60.88,60.89,60.76,60.86,361899.0,41.6203,41.6272,41.5383,41.6067,361899.0
2016-04-29 11:15:00,60.86,60.88,60.83,60.86,106892.0,41.6067,41.6203,41.5862,41.6067,106892.0
2016-04-29 11:20:00,60.86,60.87,60.78,60.82,106321.0,41.6067,41.6135,41.552,41.5793,106321.0
2016-04-29 11:25:00,60.78,60.8,60.69,60.77,52508.0,41.552,41.5656,41.4904,41.5451,52508.0
2016-04-29 11:30:00,60.77,60.85,60.76,60.81,72460.0,41.5451,41.5998,41.5383,41.5725,72460.0
2016-04-29 11:35:00,60.81,60.88,60.79,60.88,99061.0,41.5725,41.6203,41.5588,41.6203,99061.0
2016-04-29 11:40:00,60.87,60.94,60.83,60.91,74440.0,41.6135,41.6614,41.5862,41.6408,74440.0
2016-04-29 11:45:00,60.92,60.95,60.9,60.94,34239.0,41.6477,41.6682,41.634,41.6614,34239.0
2016-04-29 11:50:00,60.93,61.06,60.91,61.04,221153.0,41.6545,41.7434,41.6408,41.7297,221153.0
2016-04-29 11:55:00,61.04,61.09,61.02,61.07,26837.0,41.7297,41.7639,41.716,41.7502,26837.0
2016-04-29 12:00:00,61.07,61.08,60.87,60.92,34147.0,41.7502,41.7571,41.6135,41.6477,34147.0
2016-04-29 12:05:00,60.91,60.93,60.76,60.8,41466.0,41.6408,41.6545,41.5383,41.5656,41466.0
2016-04-29 12:10:00,60.8,60.82,60.61,60.65,65945.0,41.5656,41.5793,41.4358,41.4631,65945.0
2016-04-29 12:15:00,60.66,60.78,60.65,60.75,144303.0,41.4699,41.552,41.4631,41.5315,144303.0
2016-04-29 12:20:00,60.73,60.77,60.68,60.71,55644.0,41.5178,41.5451,41.4836,41.5041,55644.0
2016-04-29 12:25:00,60.7,60.73,60.54,60.68,85086.0,41.4973,41.5178,41.3879,41.4836,85086.0
2016-04-29 12:30:00,60.69,60.79,60.62,60.74,139225.0,41.4904,41.5588,41.4426,41.5246,139225.0
2016-04-29 12:35:00,60.74,60.91,60.66,60.9,54522.0,41.5246,41.6408,41.4699,41.634,54522.0
2016-04-29 12:40:00,60.9,60.91,60.85,60.85,38306.0,41.634,41.6408,41.5998,41.5998,38306.0
2016-04-29 12:45:00,60.85,60.91,60.85,60.9,117021.0,41.5998,41.6408,41.5998,41.634,117021.0
2016-04-29 12:50:00,60.9,60.95,60.87,60.91,45315.0,41.634,41.6682,41.6135,41.6408,45315.0
2016-04-29 12:55:00,60.9,61.06,60.89,61.05,47337.0,41.634,41.7434,41.6272,41.7366,47337.0
2016-04-29 13:00:00,61.04,61.08,61.03,61.08,35298.0,41.7297,41.7571,41.7229,41.7571,35298.0
2016-04-29 13:05:00,61.07,61.17,61.06,61.15,64805.0,41.7502,41.8186,41.7434,41.8049,64805.0
2016-04-29 13:10:00,61.15,61.24,61.1,61.21,51321.0,41.8049,41.8665,41.7707,41.8459,51321.0
2016-04-29 13:15:00,61.2,61.33,61.17,61.32,50308.0,41.8391,41.928,41.8186,41.9211,50308.0
2016-04-29 13:20:00,61.33,61.37,61.29,61.36,65685.0,41.928,41.9553,41.9006,41.9485,65685.0
2016-04-29 13:25:00,61.37,61.4,61.17,61.25,51767.0,41.9553,41.9758,41.8186,41.8733,51767.0
2016-04-29 13:30:00,61.25,61.29,61.23,61.26,130339.0,41.8733,41.9006,41.8596,41.8801,130339.0
2016-04-29 13:35:00,61.25,61.45,61.23,61.31,111297.0,41.8733,42.01,41.8596,41.9143,111297.0
2016-04-29 13:40:00,61.3,61.33,61.24,61.27,70824.0,41.9075,41.928,41.8665,41.887,70824.0
2016-04-29 13:45:00,61.26,61.32,61.2,61.31,112208.0,41.8801,41.9211,41.8391,41.9143,112208.0
2016-04-29 13:50:00,61.31,61.31,61.13,61.2,77039.0,41.9143,41.9143,41.7913,41.8391,77039.0
2016-04-29 13:55:00,61.19,61.25,61.19,61.2,78332.0,41.8323,41.8733,41.8323,41.8391,78332.0
2016-04-29 14:00:00,61.19,61.26,61.09,61.19,111017.0,41.8323,41.8801,41.7639,41.8323,111017.0
2016-04-29 14:05:00,61.18,61.21,61.07,61.1,100113.0,41.8254,41.8459,41.7502,41.7707,100113.0
2016-04-29 14:10:00,61.11,61.2,61.07,61.16,126432.0,41.7776,41.8391,41.7502,41.8118,126432.0
2016-04-29 14:15:00,61.16,61.19,60.92,61.03,116484.0,41.8118,41.8323,41.6477,41.7229,116484.0
2016-04-29 14:20:00,61.03,61.08,60.94,61.0,74749.0,41.7229,41.7571,41.6614,41.7024,74749.0
2016-04-29 14:25:00,61.0,61.07,60.88,61.02,413158.0,41.7024,41.7502,41.6203,41.716,413158.0
2016-04-29 14:30:00,61.01,61.04,60.99,61.02,55828.0,41.7092,41.7297,41.6955,41.716,55828.0
2016-04-29 14:35:00,61.01,61.07,60.99,61.01,58752.0,41.7092,41.7502,41.6955,41.7092,58752.0
2016-04-29 14:40:00,61.01,61.06,60.97,61.0,47663.0,41.7092,41.7434,41.6819,41.7024,47663.0
2016-04-29 14:45:00,61.0,61.02,60.91,60.95,58249.0,41.7024,41.716,41.6408,41.6682,58249.0
2016-04-29 14:50:00,60.94,61.01,60.91,61.0,98348.0,41.6614,41.7092,41.6408,41.7024,98348.0
2016-04-29 14:55:00,61.0,61.01,60.75,60.8,64773.0,41.7024,41.7092,41.5315,41.5656,64773.0
2016-04-29 15:00:00,60.79,60.9,60.78,60.86,52844.0,41.5588,41.634,41.552,41.6067,52844.0
2016-04-29 15:05:00,60.85,60.95,60.85,60.9,69590.0,41.5998,41.6682,41.5998,41.634,69590.0
2016-04-29 15:10:00,60.9,61.03,60.87,61.0,76901.0,41.634,41.7229,41.6135,41.7024,76901.0
2016-04-29 15:15:00,60.99,61.05,60.98,61.03,55386.0,41.6955,41.7366,41.6887,41.7229,55386.0
2016-04-29 15:20:00,61.03,61.08,60.95,61.03,69208.0,41.7229,41.7571,41.6682,41.7229,69208.0
2016-04-29 15:25:00,61.03,61.08,60.96,60.98,71384.0,41.7229,41.7571,41.675,41.6887,71384.0
2016-04-29 15:30:00,60.98,61.14,60.98,61.11,64223.0,41.6887,41.7981,41.6887,41.7776,64223.0
2016-04-29 15:35:00,61.11,61.12,61.01,61.05,71005.0,41.7776,41.7844,41.7092,41.7366,71005.0
2016-04-29 15:40:00,61.06,61.12,61.04,61.1,75050.0,41.7434,41.7844,41.7297,41.7707,75050.0
2016-04-29 15:45:00,61.11,61.31,61.1,61.13,129433.0,41.7776,41.9143,41.7707,41.7913,129433.0
2016-04-29 15:50:00,61.13,61.14,61.0,61.05,177184.0,41.7913,41.7981,41.7024,41.7366,177184.0
2016-04-29 15:55:00,61.06,61.1,60.93,61.02,443502.0,41.7434,41.7707,41.6545,41.716,443502.0
2016-05-02 09:30:00,60.79,61.0,60.7,60.98,218868.0,41.5588,41.7024,41.4973,41.6887,218868.0
2016-05-02 09:35:00,61.0,61.05,60.95,61.01,111644.0,41.7024,41.7366,41.6682,41.7092,111644.0
2016-05-02 09:40:00,61.02,61.06,60.99,61.05,91531.0,41.716,41.7434,41.6955,41.7366,91531.0
2016-05-02 09:45:00,61.04,61.07,60.99,61.05,138931.0,41.7297,41.7502,41.6955,41.7366,138931.0
2016-05-02 09:50:00,61.05,61.05,60.89,61.01,78416.0,41.7366,41.7366,41.6272,41.7092,78416.0
2016-05-02 09:55:00,61.01,61.19,60.92,61.12,711274.0,41.7092,41.8323,41.6477,41.7844,711274.0
2016-05-02 10:00:00,61.11,61.18,60.93,60.93,76056.0,41.7776,41.8254,41.6545,41.6545,76056.0
2016-05-02 10:05:00,60.94,61.08,60.88,61.04,93506.0,41.6614,41.7571,41.6203,41.7297,93506.0
2016-05-02 10:10:00,61.05,61.16,60.95,61.11,41736.0,41.7366,41.8118,41.6682,41.7776,41736.0
2016-05-02 10:15:00,61.1,61.31,61.1,61.3,101093.0,41.7707,41.9143,41.7707,41.9075,101093.0
2016-05-02 10:20:00,61.29,61.4,61.08,61.18,101189.0,41.9006,41.9758,41.7571,41.8254,101189.0
2016-05-02 10:25:00,61.17,61.29,61.12,61.15,251011.0,41.8186,41.9006,41.7844,41.8049,251011.0
2016-05-02 10:30:00,61.15,61.37,61.07,61.34,126780.0,41.8049,41.9553,41.7502,41.9348,126780.0
2016-05-02 10:35:00,61.34,61.34,61.03,61.11,48489.0,41.9348,41.9348,41.7229,41.7776,48489.0
2016-05-02 10:40:00,61.13,61.21,61.11,61.14,43100.0,41.7913,41.8459,41.7776,41.7981,43100.0
2016-05-02 10:45:00,61.14,61.29,61.13,61.28,42359.0,41.7981,41.9006,41.7913,41.8938,42359.0
2016-05-02 10:50:00,61.28,61.28,61.13,61.17,64886.0,41.8938,41.8938,41.7913,41.8186,64886.0
2016-05-02 10:55:00,61.18,61.25,61.12,61.19,66542.0,41.8254,41.8733,41.7844,41.8323,66542.0
2016-05-02 11:00:00,61.2,61.25,61.09,61.1,54604.0,41.8391,41.8733,41.7639,41.7707,54604.0
2016-05-02 11:05:00,61.08,61.12,61.06,61.1,59385.0,41.7571,41.7844,41.7434,41.7707,59385.0
2016-05-02 11:10:00,61.12,61.26,61.12,61.25,55241.0,41.7844,41.8801,41.7844,41.8733,55241.0
2016-05-02 11:15:00,61.26,61.28,61.2,61.26,84341.0,41.8801,41.8938,41.8391,41.8801,84341.0
2016-05-02 11:20:00,61.27,61.28,61.18,61.21,96187.0,41.887,41.8938,41.8254,41.8459,96187.0
2016-05-02 11:25:00,61.2,61.45,61.17,61.42,146327.0,41.8391,42.01,41.8186,41.9895,146327.0
2016-05-02 11:30:00,61.43,61.47,61.3,61.39,55999.0,41.9963,42.0237,41.9075,41.969,55999.0
2016-05-02 11:35:00,61.39,61.54,61.37,61.51,124040.0,41.969,42.0715,41.9553,42.051,124040.0
2016-05-02 11:40:00,61.52,61.58,61.34,61.34,50946.0,42.0579,42.0989,41.9348,41.9348,50946.0
2016-05-02 11:45:00,61.35,61.42,61.32,61.41,541420.0,41.9417,41.9895,41.9211,41.9827,541420.0
2016-05-02 11:50:00,61.42,61.43,61.23,61.41,59639.0,41.9895,41.9963,41.8596,41.9827,59639.0
2016-05-02 11:55:00,61.42,61.48,61.37,61.39,48457.0,41.9895,42.0305,41.9553,41.969,48457.0
2016-05-02 12:00:00,61.38,61.45,61.33,61.4,81237.0,41.9622,42.01,41.928,41.9758,81237.0
2016-05-02 12:05:00,61.41,61.44,61.34,61.4,70414.0,41.9827,42.0032,41.9348,41.9758,70414.0
2016-05-02 12:10:00,61.4,61.43,61.39,61.4,55098.0,41.9758,41.9963,41.969,41.9758,55098.0
2016-05-02 12:15:00,61.39,61.4,61.33,61.38,85098.0,41.969,41.9758,41.928,41.9622,85098.0
2016-05-02 12:20:00,61.38,61.4,61.28,61.35,58160.0,41.9622,41.9758,41.8938,41.9417,58160.0
2016-05-02 12:25:00,61.34,61.35,61.17,61.18,52083.0,41.9348,41.9417,41.8186,41.8254,52083.0
2016-05-02 12:30:00,61.19,61.3,61.19,61.26,89062.0,41.8323,41.9075,41.8323,41.8801,89062.0
2016-05-02 12:35:00,61.26,61.3,61.25,61.27,66422.0,41.8801,41.9075,41.8733,41.887,66422.0
2016-05-02 12:40:00,61.27,61.27,61.11,61.12,34535.0,41.887,41.887,41.7776,41.7844,34535.0
2016-05-02 12:45:00,61.12,62.0,61.1,61.55,435738.0,41.7844,42.386,41.7707,42.0784,435738.0
2016-05-02 12:50:00,61.55,61.77,61.42,61.43,115100.0,42.0784,42.2288,41.9895,41.9963,115100.0
2016-05-02 12:55:00,61.42,61.55,61.35,61.49,116206.0,41.9895,42.0784,41.9417,42.0374,116206.0
2016-05-02 13:00:00,61.5,61.66,61.49,61.49,78538.0,42.0442,42.1536,42.0374,42.0374,78538.0
2016-05-02 13:05:00,61.49,61.54,61.39,61.39,42655.0,42.0374,42.0715,41.969,41.969,42655.0
2016-05-02 13:10:00,61.38,61.46,61.24,61.24,119060.0,41.9622,42.0169,41.8665,41.8665,119060.0
2016-05-02 13:15:00,61.26,61.33,61.16,61.16,49609.0,41.8801,41.928,41.8118,41.8118,49609.0
2016-05-02 13:20:00,61.17,61.23,61.14,61.2,61347.0,41.8186,41.8596,41.7981,41.8391,61347.0
2016-05-02 13:25:00,61.21,61.26,61.19,61.26,46799.0,41.8459,41.8801,41.8323,41.8801,46799.0
2016-05-02 13:30:00,61.26,61.31,61.22,61.22,53742.0,41.8801,41.9143,41.8528,41.8528,53742.0
2016-05-02 13:35:00,61.22,61.23,61.15,61.19,54677.0,41.8528,41.8596,41.8049,41.8323,54677.0
2016-05-02 13:40:00,61.18,61.26,61.18,61.24,54695.0,41.8254,41.8801,41.8254,41.8665,54695.0
2016-05-02 13:45:00,61.23,61.26,61.2,61.23,115298.0,41.8596,41.8801,41.8391,41.8596,115298.0
2016-05-02 13:50:00,61.24,61.39,61.22,61.37,42756.0,41.8665,41.969,41.8528,41.9553,42756.0
2016-05-02 13:55:00,61.38,61.38,61.25,61.3,41174.0,41.9622,41.9622,41.8733,41.9075,41174.0
2016-05-02 14:00:00,61.3,61.32,61.29,61.32,38282.0,41.9075,41.9211,41.9006,41.9211,38282.0
2016-05-02 14:05:00,61.32,61.39,61.32,61.37,73517.0,41.9211,41.969,41.9211,41.9553,73517.0
2016-05-02 14:10:00,61.36,61.42,61.33,61.38,50770.0,41.9485,41.9895,41.928,41.9622,50770.0
2016-05-02 14:15:00,61.37,61.37,61.26,61.33,31789.0,41.9553,41.9553,41.8801,41.928,31789.0
2016-05-02 14:20:00,61.33,61.4,61.33,61.35,41711.0,41.928,41.9758,41.928,41.9417,41711.0
2016-05-02 14:25:00,61.35,61.41,61.34,61.39,94374.0,41.9417,41.9827,41.9348,41.969,94374.0
2016-05-02 14:30:00,61.38,61.42,61.38,61.4,71840.0,41.9622,41.9895,41.9622,41.9758,71840.0
2016-05-02 14:35:00,61.4,61.41,61.32,61.38,68975.0,41.9758,41.9827,41.9211,41.9622,68975.0
2016-05-02 14:40:00,61.39,61.4,61.32,61.37,74680.0,41.969,41.9758,41.9211,41.9553,74680.0
2016-05-02 14:45:00,61.37,61.44,61.35,61.38,64213.0,41.9553,42.0032,41.9417,41.9622,64213.0
2016-05-02 14:50:00,61.38,61.42,61.36,61.41,65111.0,41.9622,41.9895,41.9485,41.9827,65111.0
2016-05-02 14:55:00,61.41,61.42,61.31,61.38,59525.0,41.9827,41.9895,41.9143,41.9622,59525.0
2016-05-02 15:00:00,61.37,61.44,61.36,61.37,41359.0,41.9553,42.0032,41.9485,41.9553,41359.0
2016-05-02 15:05:00,61.37,61.42,61.3,61.4,57580.0,41.9553,41.9895,41.9075,41.9758,57580.0
2016-05-02 15:10:00,61.41,61.43,61.34,61.36,69276.0,41.9827,41.9963,41.9348,41.9485,69276.0
2016-05-02 15:15:00,61.36,61.43,61.36,61.39,536774.0,41.9485,41.9963,41.9485,41.969,536774.0
2016-05-02 15:20:00,61.39,61.4,61.33,61.39,45233.0,41.969,41.9758,41.928,41.969,45233.0
2016-05-02 15:25:00,61.39,61.44,61.38,61.39,46094.0,41.969,42.0032,41.9622,41.969,46094.0
2016-05-02 15:30:00,61.39,61.42,61.35,61.39,62406.0,41.969,41.9895,41.9417,41.969,62406.0
2016-05-02 15:35:00,61.39,61.47,61.35,61.43,263353.0,41.969,42.0237,41.9417,41.9963,263353.0
2016-05-02 15:40:00,61.44,61.44,61.33,61.34,120563.0,42.0032,42.0032,41.928,41.9348,120563.0
2016-05-02 15:45:00,61.34,61.4,61.25,61.26,149340.0,41.9348,41.9758,41.8733,41.8801,149340.0
2016-05-02 15:50:00,61.26,61.37,61.25,61.33,201315.0,41.8801,41.9553,41.8733,41.928,201315.0
2016-05-02 15:55:00,61.33,61.44,61.29,61.43,401428.0,41.928,42.0032,41.9006,41.9963,401428.0
2016-05-03 09:30:00,60.99,61.11,60.72,60.92,217557.0,41.6955,41.7776,41.511,41.6477,217557.0
2016-05-03 09:35:00,60.94,61.21,60.88,61.09,79710.0,41.6614,41.8459,41.6203,41.7639,79710.0
2016-05-03 09:40:00,61.09,61.17,61.02,61.05,71583.0,41.7639,41.8186,41.716,41.7366,71583.0
2016-05-03 09:45:00,61.04,61.2,61.04,61.15,161860.0,41.7297,41.8391,41.7297,41.8049,161860.0
2016-05-03 09:50:00,61.15,61.18,61.0,61.06,193370.0,41.8049,41.8254,41.7024,41.7434,193370.0
2016-05-03 09:55:00,61.06,61.1,60.96,61.08,92066.0,41.7434,41.7707,41.675,41.7571,92066.0
2016-05-03 10:00:00,61.07,61.1,60.91,60.93,82030.0,41.7502,41.7707,41.6408,41.6545,82030.0
2016-05-03 10:05:00,60.9,61.02,60.88,60.97,69143.0,41.634,41.716,41.6203,41.6819,69143.0
2016-05-03 10:10:00,60.94,60.94,60.79,60.87,108344.0,41.6614,41.6614,41.5588,41.6135,108344.0
2016-05-03 10:15:00,60.87,61.01,60.84,60.93,67861.0,41.6135,41.7092,41.593,41.6545,67861.0
2016-05-03 10:20:00,60.92,61.09,60.92,61.04,67713.0,41.6477,41.7639,41.6477,41.7297,67713.0
2016-05-03 10:25:00,61.04,61.23,61.03,61.15,107644.0,41.7297,41.8596,41.7229,41.8049,107644.0
2016-05-03 10:30:00,61.15,61.18,61.08,61.15,83090.0,41.8049,41.8254,41.7571,41.8049,83090.0
2016-05-03 10:35:00,61.15,61.16,61.04,61.1,112315.0,41.8049,41.8118,41.7297,41.7707,112315.0
2016-05-03 10:40:00,61.1,61.11,60.98,60.98,52476.0,41.7707,41.7776,41.6887,41.6887,52476.0
2016-05-03 10:45:00,60.98,61.02,60.82,60.83,67189.0,41.6887,41.716,41.5793,41.5862,67189.0
2016-05-03 10:50:00,60.84,61.01,60.8,60.98,105236.0,41.593,41.7092,41.5656,41.6887,105236.0
2016-05-03 10:55:00,60.98,61.05,60.97,60.98,62602.0,41.6887,41.7366,41.6819,41.6887,62602.0
2016-05-03 11:00:00,60.97,61.09,60.94,61.01,51786.0,41.6819,41.7639,41.6614,41.7092,51786.0
2016-05-03 11:05:00,61.01,61.11,61.0,61.1,58418.0,41.7092,41.7776,41.7024,41.7707,58418.0
2016-05-03 11:10:00,61.1,61.14,61.06,61.11,54810.0,41.7707,41.7981,41.7434,41.7776,54810.0
2016-05-03 11:15:00,61.12,61.12,61.07,61.11,148250.0,41.7844,41.7844,41.7502,41.7776,148250.0
2016-05-03 11:20:00,61.12,61.13,61.07,61.07,60641.0,41.7844,41.7913,41.7502,41.7502,60641.0
2016-05-03 11:25:00,61.08,61.13,61.06,61.1,50635.0,41.7571,41.7913,41.7434,41.7707,50635.0
2016-05-03 11:30:00,61.1,61.1,60.85,60.91,48783.0,41.7707,41.7707,41.5998,41.6408,48783.0
2016-05-03 11:35:00,60.92,61.12,60.92,61.1,71421.0,41.6477,41.7844,41.6477,41.7707,71421.0
2016-05-03 11:40:00,61.11,61.17,61.09,61.12,29849.0,41.7776,41.8186,41.7639,41.7844,29849.0
2016-05-03 11:45:00,61.12,61.22,61.09,61.16,43985.0,41.7844,41.8528,41.7639,41.8118,43985.0
2016-05-03 11:50:00,61.16,61.18,61.14,61.15,41524.0,41.8118,41.8254,41.7981,41.8049,41524.0
2016-05-03 11:55:00,61.15,61.23,61.14,61.21,80113.0,41.8049,41.8596,41.7981,41.8459,80113.0
2016-05-03 12:00:00,61.22,61.24,61.19,61.22,63662.0,41.8528,41.8665,41.8323,41.8528,63662.0
2016-05-03 12:05:00,61.22,61.25,61.19,61.23,54144.0,41.8528,41.8733,41.8323,41.8596,54144.0
2016-05-03 12:10:00,61.22,61.22,61.15,61.18,72001.0,41.8528,41.8528,41.8049,41.8254,72001.0
2016-05-03 12:15:00,61.18,61.27,61.18,61.27,36338.0,41.8254,41.887,41.8254,41.887,36338.0
2016-05-03 12:20:00,61.26,61.27,61.21,61.25,28982.0,41.8801,41.887,41.8459,41.8733,28982.0
2016-05-03 12:25:00,61.26,61.26,61.2,61.24,65929.0,41.8801,41.8801,41.8391,41.8665,65929.0
2016-05-03 12:30:00,61.24,61.27,61.24,61.27,26379.0,41.8665,41.887,41.8665,41.887,26379.0
2016-05-03 12:35:00,61.28,61.3,61.23,61.26,58929.0,41.8938,41.9075,41.8596,41.8801,58929.0
2016-05-03 12:40:00,61.26,61.33,61.26,61.28,63458.0,41.8801,41.928,41.8801,41.8938,63458.0
2016-05-03 12:45:00,61.28,61.33,61.25,61.31,33881.0,41.8938,41.928,41.8733,41.9143,33881.0
2016-05-03 12:50:00,61.32,61.36,61.29,61.31,531926.0,41.9211,41.9485,41.9006,41.9143,531926.0
2016-05-03 12:55:00,61.31,61.36,61.29,61.34,162039.0,41.9143,41.9485,41.9006,41.9348,162039.0
2016-05-03 13:00:00,61.33,61.42,61.32,61.38,33094.0,41.928,41.9895,41.9211,41.9622,33094.0
2016-05-03 13:05:00,61.4,61.52,61.39,61.51,37235.0,41.9758,42.0579,41.969,42.051,37235.0
2016-05-03 13:10:00,61.51,61.54,61.5,61.52,48544.0,42.051,42.0715,42.0442,42.0579,48544.0
2016-05-03 13:15:00,61.52,61.63,61.51,61.62,101133.0,42.0579,42.1331,42.051,42.1262,101133.0
2016-05-03 13:20:00,61.62,61.67,61.58,61.61,49933.0,42.1262,42.1604,42.0989,42.1194,49933.0
2016-05-03 13:25:00,61.61,61.67,61.54,61.56,27166.0,42.1194,42.1604,42.0715,42.0852,27166.0
2016-05-03 13:30:00,61.56,61.57,61.46,61.51,50800.0,42.0852,42.0921,42.0169,42.051,50800.0
2016-05-03 13:35:00,61.51,61.65,61.49,61.61,41931.0,42.051,42.1467,42.0374,42.1194,41931.0
2016-05-03 13:40:00,61.61,61.75,61.6,61.74,63039.0,42.1194,42.2151,42.1126,42.2083,63039.0
2016-05-03 13:45:00,61.73,61.78,61.72,61.75,40684.0,42.2014,42.2356,42.1946,42.2151,40684.0
2016-05-03 13:50:00,61.75,61.78,61.67,61.67,42130.0,42.2151,42.2356,42.1604,42.1604,42130.0
2016-05-03 13:55:00,61.67,61.82,61.67,61.78,134924.0,42.1604,42.263,42.1604,42.2356,134924.0
2016-05-03 14:00:00,61.79,61.95,61.78,61.95,137903.0,42.2425,42.3518,42.2356,42.3518,137903.0
2016-05-03 14:05:00,61.95,62.0,61.91,61.97,108170.0,42.3518,42.386,42.3245,42.3655,108170.0
2016-05-03 14:10:00,61.97,62.01,61.88,61.91,124742.0,42.3655,42.3929,42.304,42.3245,124742.0
2016-05-03 14:15:00,61.92,62.08,61.87,61.94,179417.0,42.3313,42.4407,42.2971,42.345,179417.0
2016-05-03 14:20:00,61.93,62.02,61.89,61.99,60214.0,42.3382,42.3997,42.3108,42.3792,60214.0
2016-05-03 14:25:00,61.98,62.03,61.9,61.97,97208.0,42.3723,42.4065,42.3177,42.3655,97208.0
2016-05-03 14:30:00,61.97,61.99,61.94,61.98,86007.0,42.3655,42.3792,42.345,42.3723,86007.0
2016-05-03 14:35:00,61.99,62.05,61.97,62.01,41071.0,42.3792,42.4202,42.3655,42.3929,41071.0
2016-05-03 14:40:00,62.01,62.02,61.93,62.02,77107.0,42.3929,42.3997,42.3382,42.3997,77107.0
2016-05-03 14:45:00,62.02,62.03,61.96,61.98,105424.0,42.3997,42.4065,42.3587,42.3723,105424.0
2016-05-03 14:50:00,61.97,62.02,61.94,62.01,78406.0,42.3655,42.3997,42.345,42.3929,78406.0
2016-05-03 14:55:00,62.02,62.09,61.99,62.02,491013.0,42.3997,42.4476,42.3792,42.3997,491013.0
2016-05-03 15:00:00,62.03,62.03,61.99,62.0,68802.0,42.4065,42.4065,42.3792,42.386,68802.0
2016-05-03 15:05:00,62.01,62.05,61.99,62.0,52753.0,42.3929,42.4202,42.3792,42.386,52753.0
2016-05-03 15:10:00,62.01,62.02,61.97,62.0,136130.0,42.3929,42.3997,42.3655,42.386,136130.0
2016-05-03 15:15:00,62.0,62.02,61.96,62.0,97773.0,42.386,42.3997,42.3587,42.386,97773.0
2016-05-03 15:20:00,62.01,62.03,61.95,62.0,155551.0,42.3929,42.4065,42.3518,42.386,155551.0
2016-05-03 15:25:00,62.0,62.05,61.99,62.01,67581.0,42.386,42.4202,42.3792,42.3929,67581.0
2016-05-03 15:30:00,62.0,62.03,61.91,61.92,241335.0,42.386,42.4065,42.3245,42.3313,241335.0
2016-05-03 15:35:00,61.93,61.97,61.8,61.83,217037.0,42.3382,42.3655,42.2493,42.2698,217037.0
2016-05-03 15:40:00,61.84,61.87,61.65,61.71,155001.0,42.2766,42.2971,42.1467,42.1878,155001.0
2016-05-03 15:45:00,61.71,61.91,61.7,61.86,184841.0,42.1878,42.3245,42.1809,42.2903,184841.0
2016-05-03 15:50:00,61.86,61.9,61.77,61.82,192446.0,42.2903,42.3177,42.2288,42.263,192446.0
2016-05-03 15:55:00,61.82,61.83,61.73,61.77,336024.0,42.263,42.2698,42.2014,42.2288,336024.0
2016-05-04 09:30:00,61.3,61.34,61.01,61.14,195890.0,41.9075,41.9348,41.7092,41.7981,195890.0
2016-05-04 09:35:00,61.17,61.29,61.11,61.18,137597.0,41.8186,41.9006,41.7776,41.8254,137597.0
2016-05-04 09:40:00,61.2,61.3,61.13,61.3,121035.0,41.8391,41.9075,41.7913,41.9075,121035.0
2016-05-04 09:45:00,61.27,61.41,61.22,61.35,103489.0,41.887,41.9827,41.8528,41.9417,103489.0
2016-05-04 09:50:00,61.34,61.46,61.23,61.3,149355.0,41.9348,42.0169,41.8596,41.9075,149355.0
2016-05-04 09:55:00,61.29,61.57,61.28,61.43,119441.0,41.9006,42.0921,41.8938,41.9963,119441.0
2016-05-04 10:00:00,61.43,61.55,61.29,61.4,58848.0,41.9963,42.0784,41.9006,41.9758,58848.0
2016-05-04 10:05:00,61.39,61.42,61.31,61.34,54872.0,41.969,41.9895,41.9143,41.9348,54872.0
2016-05-04 10:10:00,61.35,61.5,61.35,61.49,67095.0,41.9417,42.0442,41.9417,42.0374,67095.0
2016-05-04 10:15:00,61.49,61.65,61.45,61.58,57456.0,42.0374,42.1467,42.01,42.0989,57456.0
2016-05-04 10:20:00,61.58,61.6,61.49,61.55,28782.0,42.0989,42.1126,42.0374,42.0784,28782.0
2016-05-04 10:25:00,61.54,61.55,61.39,61.4,72778.0,42.0715,42.0784,41.969,41.9758,72778.0
2016-05-04 10:30:00,61.38,61.52,61.38,61.39,56903.0,41.9622,42.0579,41.9622,41.969,56903.0
2016-05-04 10:35:00,61.38,61.43,61.31,61.38,78992.0,41.9622,41.9963,41.9143,41.9622,78992.0
2016-05-04 10:40:00,61.39,61.39,61.22,61.25,161724.0,41.969,41.969,41.8528,41.8733,161724.0
2016-05-04 10:45:00,61.25,61.27,61.17,61.25,148614.0,41.8733,41.887,41.8186,41.8733,148614.0
2016-05-04 10:50:00,61.25,61.38,61.22,61.37,293341.0,41.8733,41.9622,41.8528,41.9553,293341.0
2016-05-04 10:55:00,61.37,61.51,61.34,61.51,57437.0,41.9553,42.051,41.9348,42.051,57437.0
2016-05-04 11:00:00,61.5,61.55,61.44,61.54,102698.0,42.0442,42.0784,42.0032,42.0715,102698.0
2016-05-04 11:05:00,61.56,61.57,61.37,61.41,64257.0,42.0852,42.0921,41.9553,41.9827,64257.0
2016-05-04 11:10:00,61.4,61.41,61.33,61.34,89747.0,41.9758,41.9827,41.928,41.9348,89747.0
2016-05-04 11:15:00,61.35,61.35,61.28,61.3,69328.0,41.9417,41.9417,41.8938,41.9075,69328.0
2016-05-04 11:20:00,61.3,61.32,61.28,61.32,120054.0,41.9075,41.9211,41.8938,41.9211,120054.0
2016-05-04 11:25:00,61.31,61.33,61.23,61.25,115650.0,41.9143,41.928,41.8596,41.8733,115650.0
2016-05-04 11:30:00,61.24,61.32,61.21,61.31,119017.0,41.8665,41.9211,41.8459,41.9143,119017.0
2016-05-04 11:35:00,61.31,61.5,61.31,61.41,47237.0,41.9143,42.0442,41.9143,41.9827,47237.0
2016-05-04 11:40:00,61.41,61.42,61.34,61.41,47668.0,41.9827,41.9895,41.9348,41.9827,47668.0
2016-05-04 11:45:00,61.4,61.55,61.38,61.51,48922.0,41.9758,42.0784,41.9622,42.051,48922.0
2016-05-04 11:50:00,61.52,61.53,61.45,61.5,58700.0,42.0579,42.0647,42.01,42.0442,58700.0
2016-05-04 11:55:00,61.51,61.53,61.39,61.41,64674.0,42.051,42.0647,41.969,41.9827,64674.0
2016-05-04 12:00:00,61.42,61.5,61.41,61.5,53985.0,41.9895,42.0442,41.9827,42.0442,53985.0
2016-05-04 12:05:00,61.5,61.53,61.45,61.5,52863.0,42.0442,42.0647,42.01,42.0442,52863.0
2016-05-04 12:10:00,61.5,61.62,61.49,61.61,64044.0,42.0442,42.1262,42.0374,42.1194,64044.0
2016-05-04 12:15:00,61.62,61.62,61.49,61.5,22337.0,42.1262,42.1262,42.0374,42.0442,22337.0
2016-05-04 12:20:00,61.5,61.62,61.49,61.53,64628.0,42.0442,42.1262,42.0374,42.0647,64628.0
2016-05-04 12:25:00,61.51,61.55,61.45,61.45,23609.0,42.051,42.0784,42.01,42.01,23609.0
2016-05-04 12:30:00,61.44,61.47,61.39,61.39,35277.0,42.0032,42.0237,41.969,41.969,35277.0
2016-05-04 12:35:00,61.4,61.41,61.3,61.36,34149.0,41.9758,41.9827,41.9075,41.9485,34149.0
2016-05-04 12:40:00,61.35,61.36,61.3,61.3,89590.0,41.9417,41.9485,41.9075,41.9075,89590.0
2016-05-04 12:45:00,61.31,61.42,61.3,61.4,50113.0,41.9143,41.9895,41.9075,41.9758,50113.0
2016-05-04 12:50:00,61.39,61.41,61.29,61.29,60831.0,41.969,41.9827,41.9006,41.9006,60831.0
2016-05-04 12:55:00,61.29,61.31,61.26,61.3,47207.0,41.9006,41.9143,41.8801,41.9075,47207.0
2016-05-04 13:00:00,61.29,61.33,61.28,61.32,58105.0,41.9006,41.928,41.8938,41.9211,58105.0
2016-05-04 13:05:00,61.31,61.32,61.29,61.3,41370.0,41.9143,41.9211,41.9006,41.9075,41370.0
2016-05-04 13:10:00,61.29,61.32,61.29,61.32,81916.0,41.9006,41.9211,41.9006,41.9211,81916.0
2016-05-04 13:15:00,61.32,61.37,61.3,61.36,94603.0,41.9211,41.9553,41.9075,41.9485,94603.0
2016-05-04 13:20:00,61.36,61.38,61.35,61.38,26356.0,41.9485,41.9622,41.9417,41.9622,26356.0
2016-05-04 13:25:00,61.38,61.47,61.37,61.47,61792.0,41.9622,42.0237,41.9553,42.0237,61792.0
2016-05-04 13:30:00,61.48,61.56,61.47,61.54,61928.0,42.0305,42.0852,42.0237,42.0715,61928.0
2016-05-04 13:35:00,61.54,61.56,61.5,61.54,43333.0,42.0715,42.0852,42.0442,42.0715,43333.0
2016-05-04 13:40:00,61.54,61.55,61.49,61.5,83160.0,42.0715,42.0784,42.0374,42.0442,83160.0
2016-05-04 13:45:00,61.49,61.58,61.48,61.52,70796.0,42.0374,42.0989,42.0305,42.0579,70796.0
2016-05-04 13:50:00,61.52,61.56,61.5,61.53,52715.0,42.0579,42.0852,42.0442,42.0647,52715.0
2016-05-04 13:55:00,61.53,61.53,61.4,61.42,50998.0,42.0647,42.0647,41.9758,41.9895,50998.0
2016-05-04 14:00:00,61.42,61.42,61.38,61.38,110459.0,41.9895,41.9895,41.9622,41.9622,110459.0
2016-05-04 14:05:00,61.38,61.38,61.25,61.26,88845.0,41.9622,41.9622,41.8733,41.8801,88845.0
2016-05-04 14:10:00,61.25,61.29,61.24,61.27,62014.0,41.8733,41.9006,41.8665,41.887,62014.0
2016-05-04 14:15:00,61.27,61.37,61.26,61.37,94658.0,41.887,41.9553,41.8801,41.9553,94658.0
2016-05-04 14:20:00,61.35,61.41,61.35,61.36,42550.0,41.9417,41.9827,41.9417,41.9485,42550.0
2016-05-04 14:25:00,61.37,61.48,61.36,61.42,97492.0,41.9553,42.0305,41.9485,41.9895,97492.0
2016-05-04 14:30:00,61.43,61.51,61.38,61.5,171948.0,41.9963,42.051,41.9622,42.0442,171948.0
2016-05-04 14:35:00,61.51,61.52,61.4,61.4,50053.0,42.051,42.0579,41.9758,41.9758,50053.0
2016-05-04 14:40:00,61.41,61.45,61.39,61.4,43941.0,41.9827,42.01,41.969,41.9758,43941.0
2016-05-04 14:45:00,61.4,61.43,61.39,61.43,34242.0,41.9758,41.9963,41.969,41.9963,34242.0
2016-05-04 14:50:00,61.42,61.43,61.39,61.41,39565.0,41.9895,41.9963,41.969,41.9827,39565.0
2016-05-04 14:55:00,61.41,61.42,61.33,61.36,93284.0,41.9827,41.9895,41.928,41.9485,93284.0
2016-05-04 15:00:00,61.37,61.42,61.35,61.41,92478.0,41.9553,41.9895,41.9417,41.9827,92478.0
2016-05-04 15:05:00,61.4,61.42,61.38,61.4,107613.0,41.9758,41.9895,41.9622,41.9758,107613.0
2016-05-04 15:10:00,61.4,61.41,61.34,61.41,88131.0,41.9758,41.9827,41.9348,41.9827,88131.0
2016-05-04 15:15:00,61.4,61.44,61.39,61.43,61229.0,41.9758,42.0032,41.969,41.9963,61229.0
2016-05-04 15:20:00,61.42,61.47,61.4,61.44,59301.0,41.9895,42.0237,41.9758,42.0032,59301.0
2016-05-04 15:25:00,61.45,61.46,61.44,61.45,109190.0,42.01,42.0169,42.0032,42.01,109190.0
2016-05-04 15:30:00,61.45,61.52,61.44,61.5,129600.0,42.01,42.0579,42.0032,42.0442,129600.0
2016-05-04 15:35:00,61.51,61.53,61.49,61.5,74456.0,42.051,42.0647,42.0374,42.0442,74456.0
2016-05-04 15:40:00,61.5,61.58,61.49,61.51,92464.0,42.0442,42.0989,42.0374,42.051,92464.0
2016-05-04 15:45:00,61.51,61.54,61.5,61.51,69703.0,42.051,42.0715,42.0442,42.051,69703.0
2016-05-04 15:50:00,61.51,61.52,61.5,61.51,134207.0,42.051,42.0579,42.0442,42.051,134207.0
2016-05-04 15:55:00,61.5,61.51,61.41,61.47,367099.0,42.0442,42.051,41.9827,42.0237,367099.0
2016-05-05 09:30:00,61.41,61.5,61.15,61.31,190623.0,41.9827,42.0442,41.8049,41.9143,190623.0
2016-05-05 09:35:00,61.31,61.37,61.09,61.32,102485.0,41.9143,41.9553,41.7639,41.9211,102485.0
2016-05-05 09:40:00,61.31,61.31,61.13,61.21,90615.0,41.9143,41.9143,41.7913,41.8459,90615.0
2016-05-05 09:45:00,61.21,61.36,61.15,61.23,78909.0,41.8459,41.9485,41.8049,41.8596,78909.0
2016-05-05 09:50:00,61.24,61.37,61.19,61.32,79087.0,41.8665,41.9553,41.8323,41.9211,79087.0
2016-05-05 09:55:00,61.31,61.31,61.17,61.3,107453.0,41.9143,41.9143,41.8186,41.9075,107453.0
2016-05-05 10:00:00,61.3,61.41,61.26,61.36,153405.0,41.9075,41.9827,41.8801,41.9485,153405.0
2016-05-05 10:05:00,61.35,61.51,61.3,61.36,62991.0,41.9417,42.051,41.9075,41.9485,62991.0
2016-05-05 10:10:00,61.35,61.6,61.31,61.57,67026.0,41.9417,42.1126,41.9143,42.0921,67026.0
2016-05-05 10:15:00,61.55,61.58,61.42,61.48,52402.0,42.0784,42.0989,41.9895,42.0305,52402.0
2016-05-05 10:20:00,61.48,61.48,61.35,61.43,49805.0,42.0305,42.0305,41.9417,41.9963,49805.0
2016-05-05 10:25:00,61.42,61.42,61.21,61.38,115983.0,41.9895,41.9895,41.8459,41.9622,115983.0
2016-05-05 10:30:00,61.38,61.4,61.3,61.32,69362.0,41.9622,41.9758,41.9075,41.9211,69362.0
2016-05-05 10:35:00,61.31,61.46,61.3,61.43,63933.0,41.9143,42.0169,41.9075,41.9963,63933.0
2016-05-05 10:40:00,61.43,61.46,61.31,61.46,105915.0,41.9963,42.0169,41.9143,42.0169,105915.0
2016-05-05 10:45:00,61.45,61.45,61.26,61.4,100511.0,42.01,42.01,41.8801,41.9758,100511.0
2016-05-05 10:50:00,61.41,61.57,61.38,61.55,97029.0,41.9827,42.0921,41.9622,42.0784,97029.0
2016-05-05 10:55:00,61.54,61.61,61.47,61.48,85011.0,42.0715,42.1194,42.0237,42.0305,85011.0
2016-05-05 11:00:00,61.48,61.56,61.43,61.47,50065.0,42.0305,42.0852,41.9963,42.0237,50065.0
2016-05-05 11:05:00,61.47,61.56,61.4,61.48,41722.0,42.0237,42.0852,41.9758,42.0305,41722.0
2016-05-05 11:10:00,61.48,61.48,61.36,61.38,33799.0,42.0305,42.0305,41.9485,41.9622,33799.0
2016-05-05 11:15:00,61.38,61.42,61.32,61.32,26371.0,41.9622,41.9895,41.9211,41.9211,26371.0
2016-05-05 11:20:00,61.33,61.41,61.25,61.36,76482.0,41.928,41.9827,41.8733,41.9485,76482.0
2016-05-05 11:25:00,61.35,61.42,61.35,61.38,69279.0,41.9417,41.9895,41.9417,41.9622,69279.0
2016-05-05 11:30:00,61.39,61.47,61.38,61.43,74998.0,41.969,42.0237,41.9622,41.9963,74998.0
2016-05-05 11:35:00,61.43,61.55,61.43,61.52,78033.0,41.9963,42.0784,41.9963,42.0579,78033.0
2016-05-05 11:40:00,61.52,61.66,61.48,61.65,81403.0,42.0579,42.1536,42.0305,42.1467,81403.0
2016-05-05 11:45:00,61.65,61.67,61.56,61.6,57329.0,42.1467,42.1604,42.0852,42.1126,57329.0
2016-05-05 11:50:00,61.6,61.67,61.59,61.63,35446.0,42.1126,42.1604,42.1057,42.1331,35446.0
2016-05-05 11:55:00,61.62,61.69,61.61,61.68,42604.0,42.1262,42.1741,42.1194,42.1673,42604.0
2016-05-05 12:00:00,61.67,61.79,61.67,61.77,112522.0,42.1604,42.2425,42.1604,42.2288,112522.0
2016-05-05 12:05:00,61.77,61.79,61.7,61.71,55538.0,42.2288,42.2425,42.1809,42.1878,55538.0
2016-05-05 12:10:00,61.71,61.86,61.71,61.86,34444.0,42.1878,42.2903,42.1878,42.2903,34444.0
2016-05-05 12:15:00,61.86,61.92,61.84,61.89,47331.0,42.2903,42.3313,42.2766,42.3108,47331.0
2016-05-05 12:20:00,61.9,61.99,61.89,61.96,92150.0,42.3177,42.3792,42.3108,42.3587,92150.0
2016-05-05 12:25:00,61.96,62.02,61.95,62.0,91575.0,42.3587,42.3997,42.3518,42.386,91575.0
2016-05-05 12:30:00,61.99,62.0,61.96,61.99,68689.0,42.3792,42.386,42.3587,42.3792,68689.0
2016-05-05 12:35:00,61.99,62.04,61.96,61.99,99394.0,42.3792,42.4134,42.3587,42.3792,99394.0
2016-05-05 12:40:00,62.0,62.08,61.98,62.08,62727.0,42.386,42.4407,42.3723,42.4407,62727.0
2016-05-05 12:45:00,62.08,62.11,62.0,62.04,96605.0,42.4407,42.4612,42.386,42.4134,96605.0
2016-05-05 12:50:00,62.04,62.05,61.98,61.99,24363.0,42.4134,42.4202,42.3723,42.3792,24363.0
2016-05-05 12:55:00,62.0,62.03,61.98,61.99,32444.0,42.386,42.4065,42.3723,42.3792,32444.0
2016-05-05 13:00:00,61.98,62.01,61.74,61.74,37899.0,42.3723,42.3929,42.2083,42.2083,37899.0
2016-05-05 13:05:00,61.74,61.86,61.71,61.77,45134.0,42.2083,42.2903,42.1878,42.2288,45134.0
2016-05-05 13:10:00,61.75,61.91,61.72,61.89,120168.0,42.2151,42.3245,42.1946,42.3108,120168.0
2016-05-05 13:15:00,61.9,61.9,61.73,61.77,46288.0,42.3177,42.3177,42.2014,42.2288,46288.0
2016-05-05 13:20:00,61.76,61.79,61.69,61.75,68118.0,42.2219,42.2425,42.1741,42.2151,68118.0
2016-05-05 13:25:00,61.76,61.77,61.63,61.67,66747.0,42.2219,42.2288,42.1331,42.1604,66747.0
2016-05-05 13:30:00,61.67,61.68,61.56,61.57,50418.0,42.1604,42.1673,42.0852,42.0921,50418.0
2016-05-05 13:35:00,61.57,61.65,61.56,61.65,26987.0,42.0921,42.1467,42.0852,42.1467,26987.0
2016-05-05 13:40:00,61.64,61.78,61.64,61.77,56804.0,42.1399,42.2356,42.1399,42.2288,56804.0
2016-05-05 13:45:00,61.77,61.81,61.74,61.78,69300.0,42.2288,42.2561,42.2083,42.2356,69300.0
2016-05-05 13:50:00,61.78,61.86,61.75,61.85,88219.0,42.2356,42.2903,42.2151,42.2835,88219.0
2016-05-05 13:55:00,61.84,61.84,61.74,61.77,60684.0,42.2766,42.2766,42.2083,42.2288,60684.0
2016-05-05 14:00:00,61.77,61.79,61.71,61.75,64098.0,42.2288,42.2425,42.1878,42.2151,64098.0
2016-05-05 14:05:00,61.77,61.91,61.75,61.91,56726.0,42.2288,42.3245,42.2151,42.3245,56726.0
2016-05-05 14:10:00,61.91,61.97,61.89,61.92,88521.0,42.3245,42.3655,42.3108,42.3313,88521.0
2016-05-05 14:15:00,61.92,61.98,61.88,61.94,77879.0,42.3313,42.3723,42.304,42.345,77879.0
2016-05-05 14:20:00,61.95,62.0,61.91,61.94,89515.0,42.3518,42.386,42.3245,42.345,89515.0
2016-05-05 14:25:00,61.92,61.98,61.87,61.92,74060.0,42.3313,42.3723,42.2971,42.3313,74060.0
2016-05-05 14:30:00,61.93,61.97,61.87,61.96,77513.0,42.3382,42.3655,42.2971,42.3587,77513.0
2016-05-05 14:35:00,61.98,62.09,61.95,61.99,110743.0,42.3723,42.4476,42.3518,42.3792,110743.0
2016-05-05 14:40:00,62.0,62.19,61.97,62.18,81134.0,42.386,42.5159,42.3655,42.5091,81134.0
2016-05-05 14:45:00,62.17,62.23,62.07,62.11,88874.0,42.5022,42.5433,42.4339,42.4612,88874.0
2016-05-05 14:50:00,62.11,62.17,62.03,62.05,63153.0,42.4612,42.5022,42.4065,42.4202,63153.0
2016-05-05 14:55:00,62.05,62.12,61.98,61.99,73218.0,42.4202,42.4681,42.3723,42.3792,73218.0
2016-05-05 15:00:00,62.0,62.07,61.97,62.03,107574.0,42.386,42.4339,42.3655,42.4065,107574.0
2016-05-05 15:05:00,62.02,62.09,61.98,62.08,69223.0,42.3997,42.4476,42.3723,42.4407,69223.0
2016-05-05 15:10:00,62.08,62.12,62.01,62.09,64379.0,42.4407,42.4681,42.3929,42.4476,64379.0
2016-05-05 15:15:00,62.1,62.14,62.06,62.14,85570.0,42.4544,42.4817,42.427,42.4817,85570.0
2016-05-05 15:20:00,62.13,62.22,62.09,62.21,68851.0,42.4749,42.5364,42.4476,42.5296,68851.0
2016-05-05 15:25:00,62.21,62.31,62.16,62.25,146542.0,42.5296,42.598,42.4954,42.5569,146542.0
2016-05-05 15:30:00,62.24,62.3,62.21,62.28,158008.0,42.5501,42.5911,42.5296,42.5774,158008.0
2016-05-05 15:35:00,62.28,62.34,62.26,62.3,148283.0,42.5774,42.6185,42.5638,42.5911,148283.0
2016-05-05 15:40:00,62.31,62.39,62.26,62.35,214199.0,42.598,42.6526,42.5638,42.6253,214199.0
2016-05-05 15:45:00,62.36,62.4,62.28,62.29,171443.0,42.6321,42.6595,42.5774,42.5843,171443.0
2016-05-05 15:50:00,62.29,62.32,62.26,62.27,248969.0,42.5843,42.6048,42.5638,42.5706,248969.0
2016-05-05 15:55:00,62.28,62.38,62.25,62.33,615448.0,42.5774,42.6458,42.5569,42.6116,615448.0
2016-05-06 09:30:00,62.0,62.08,61.65,61.97,159020.0,42.386,42.4407,42.1467,42.3655,159020.0
2016-05-06 09:35:00,61.97,62.3,61.96,62.25,86243.0,42.3655,42.5911,42.3587,42.5569,86243.0
2016-05-06 09:40:00,62.25,62.57,62.22,62.51,198936.0,42.5569,42.7757,42.5364,42.7347,198936.0
2016-05-06 09:45:00,62.52,62.55,62.39,62.39,185038.0,42.7415,42.762,42.6526,42.6526,185038.0
2016-05-06 09:50:00,62.37,62.48,62.31,62.4,93875.0,42.639,42.7142,42.598,42.6595,93875.0
2016-05-06 09:55:00,62.41,62.46,62.22,62.33,141740.0,42.6663,42.7005,42.5364,42.6116,141740.0
2016-05-06 10:00:00,62.36,62.51,62.29,62.5,124583.0,42.6321,42.7347,42.5843,42.7278,124583.0
2016-05-06 10:05:00,62.51,62.6,62.49,62.57,56884.0,42.7347,42.7962,42.721,42.7757,56884.0
2016-05-06 10:10:00,62.56,62.6,62.46,62.5,140218.0,42.7689,42.7962,42.7005,42.7278,140218.0
2016-05-06 10:15:00,62.5,62.52,62.42,62.47,128727.0,42.7278,42.7415,42.6732,42.7073,128727.0
2016-05-06 10:20:00,62.47,62.54,62.41,62.5,227951.0,42.7073,42.7552,42.6663,42.7278,227951.0
2016-05-06 10:25:00,62.51,62.54,62.39,62.53,185842.0,42.7347,42.7552,42.6526,42.7484,185842.0
2016-05-06 10:30:00,62.52,62.54,62.46,62.51,162493.0,42.7415,42.7552,42.7005,42.7347,162493.0
2016-05-06 10:35:00,62.5,62.5,62.31,62.4,304732.0,42.7278,42.7278,42.598,42.6595,304732.0
2016-05-06 10:40:00,62.4,62.47,62.39,62.41,355009.0,42.6595,42.7073,42.6526,42.6663,355009.0
2016-05-06 10:45:00,62.41,62.45,62.32,62.4,326083.0,42.6663,42.6937,42.6048,42.6595,326083.0
2016-05-06 10:50:00,62.4,62.44,62.37,62.39,151458.0,42.6595,42.6868,42.639,42.6526,151458.0
2016-05-06 10:55:00,62.4,62.44,62.27,62.41,152367.0,42.6595,42.6868,42.5706,42.6663,152367.0
2016-05-06 11:00:00,62.4,62.42,62.39,62.4,159542.0,42.6595,42.6732,42.6526,42.6595,159542.0
2016-05-06 11:05:00,62.4,62.43,62.39,62.41,278046.0,42.6595,42.68,42.6526,42.6663,278046.0
2016-05-06 11:10:00,62.4,62.5,62.4,62.49,129276.0,42.6595,42.7278,42.6595,42.721,129276.0
2016-05-06 11:15:00,62.5,62.57,62.48,62.52,135496.0,42.7278,42.7757,42.7142,42.7415,135496.0
2016-05-06 11:20:00,62.52,62.66,62.5,62.58,99405.0,42.7415,42.8372,42.7278,42.7825,99405.0
2016-05-06 11:25:00,62.58,62.59,62.45,62.49,191917.0,42.7825,42.7894,42.6937,42.721,191917.0
2016-05-06 11:30:00,62.49,62.5,62.34,62.4,99634.0,42.721,42.7278,42.6185,42.6595,99634.0
2016-05-06 11:35:00,62.4,62.43,62.34,62.39,124012.0,42.6595,42.68,42.6185,42.6526,124012.0
2016-05-06 11:40:00,62.39,62.46,62.33,62.41,124777.0,42.6526,42.7005,42.6116,42.6663,124777.0
2016-05-06 11:45:00,62.4,62.43,62.37,62.4,182998.0,42.6595,42.68,42.639,42.6595,182998.0
2016-05-06 11:50:00,62.41,62.42,62.36,62.4,212161.0,42.6663,42.6732,42.6321,42.6595,212161.0
2016-05-06 11:55:00,62.4,62.42,62.39,62.41,90001.0,42.6595,42.6732,42.6526,42.6663,90001.0
2016-05-06 12:00:00,62.4,62.46,62.39,62.42,113662.0,42.6595,42.7005,42.6526,42.6732,113662.0
2016-05-06 12:05:00,62.42,62.53,62.42,62.51,104845.0,42.6732,42.7484,42.6732,42.7347,104845.0
2016-05-06 12:10:00,62.5,62.51,62.42,62.44,119365.0,42.7278,42.7347,42.6732,42.6868,119365.0
2016-05-06 12:15:00,62.44,62.46,62.39,62.42,83677.0,42.6868,42.7005,42.6526,42.6732,83677.0
2016-05-06 12:20:00,62.42,62.5,62.42,62.47,77009.0,42.6732,42.7278,42.6732,42.7073,77009.0
2016-05-06 12:25:00,62.46,62.51,62.44,62.49,62401.0,42.7005,42.7347,42.6868,42.721,62401.0
2016-05-06 12:30:00,62.49,62.51,62.39,62.42,67799.0,42.721,42.7347,42.6526,42.6732,67799.0
2016-05-06 12:35:00,62.42,62.44,62.38,62.41,82950.0,42.6732,42.6868,42.6458,42.6663,82950.0
2016-05-06 12:40:00,62.41,62.43,62.38,62.38,88218.0,42.6663,42.68,42.6458,42.6458,88218.0
2016-05-06 12:45:00,62.39,62.48,62.39,62.43,77611.0,42.6526,42.7142,42.6526,42.68,77611.0
2016-05-06 12:50:00,62.42,62.44,62.4,62.43,44220.0,42.6732,42.6868,42.6595,42.68,44220.0
2016-05-06 12:55:00,62.43,62.51,62.42,62.5,46451.0,42.68,42.7347,42.6732,42.7278,46451.0
2016-05-06 13:00:00,62.52,62.52,62.45,62.47,90383.0,42.7415,42.7415,42.6937,42.7073,90383.0
2016-05-06 13:05:00,62.47,62.56,62.45,62.5,41980.0,42.7073,42.7689,42.6937,42.7278,41980.0
2016-05-06 13:10:00,62.5,62.55,62.5,62.52,46928.0,42.7278,42.762,42.7278,42.7415,46928.0
2016-05-06 13:15:00,62.51,62.53,62.45,62.51,88500.0,42.7347,42.7484,42.6937,42.7347,88500.0
2016-05-06 13:20:00,62.51,62.53,62.44,62.5,39438.0,42.7347,42.7484,42.6868,42.7278,39438.0
2016-05-06 13:25:00,62.5,62.53,62.47,62.48,43645.0,42.7278,42.7484,42.7073,42.7142,43645.0
2016-05-06 13:30:00,62.47,62.53,62.45,62.52,70413.0,42.7073,42.7484,42.6937,42.7415,70413.0
2016-05-06 13:35:00,62.53,62.58,62.5,62.56,46273.0,42.7484,42.7825,42.7278,42.7689,46273.0
2016-05-06 13:40:00,62.57,62.61,62.55,62.55,51062.0,42.7757,42.803,42.762,42.762,51062.0
2016-05-06 13:45:00,62.55,62.6,62.55,62.55,72230.0,42.762,42.7962,42.762,42.762,72230.0
2016-05-06 13:50:00,62.55,62.57,62.53,62.54,68242.0,42.762,42.7757,42.7484,42.7552,68242.0
2016-05-06 13:55:00,62.53,62.67,62.51,62.66,68073.0,42.7484,42.8441,42.7347,42.8372,68073.0
2016-05-06 14:00:00,62.68,62.7,62.58,62.59,110222.0,42.8509,42.8646,42.7825,42.7894,110222.0
2016-05-06 14:05:00,62.59,62.65,62.57,62.65,107616.0,42.7894,42.8304,42.7757,42.8304,107616.0
2016-05-06 14:10:00,62.65,62.67,62.61,62.64,81564.0,42.8304,42.8441,42.803,42.8236,81564.0
2016-05-06 14:15:00,62.64,62.75,62.64,62.72,45310.0,42.8236,42.8988,42.8236,42.8782,45310.0
2016-05-06 14:20:00,62.73,62.73,62.67,62.67,46951.0,42.8851,42.8851,42.8441,42.8441,46951.0
2016-05-06 14:25:00,62.68,62.7,62.63,62.66,53755.0,42.8509,42.8646,42.8167,42.8372,53755.0
2016-05-06 14:30:00,62.66,62.69,62.64,62.65,91331.0,42.8372,42.8577,42.8236,42.8304,91331.0
2016-05-06 14:35:00,62.65,62.65,62.54,62.61,143817.0,42.8304,42.8304,42.7552,42.803,143817.0
2016-05-06 14:40:00,62.6,62.69,62.6,62.62,37139.0,42.7962,42.8577,42.7962,42.8099,37139.0
2016-05-06 14:45:00,62.61,62.66,62.55,62.57,83428.0,42.803,42.8372,42.762,42.7757,83428.0
2016-05-06 14:50:00,62.57,62.7,62.56,62.69,44785.0,42.7757,42.8646,42.7689,42.8577,44785.0
2016-05-06 14:55:00,62.69,62.69,62.55,62.62,93354.0,42.8577,42.8577,42.762,42.8099,93354.0
2016-05-06 15:00:00,62.62,62.69,62.6,62.61,43061.0,42.8099,42.8577,42.7962,42.803,43061.0
2016-05-06 15:05:00,62.6,62.64,62.55,62.61,97912.0,42.7962,42.8236,42.762,42.803,97912.0
2016-05-06 15:10:00,62.6,62.65,62.56,62.57,96617.0,42.7962,42.8304,42.7689,42.7757,96617.0
2016-05-06 15:15:00,62.57,62.59,62.5,62.54,82999.0,42.7757,42.7894,42.7278,42.7552,82999.0
2016-05-06 15:20:00,62.54,62.61,62.52,62.6,107868.0,42.7552,42.803,42.7415,42.7962,107868.0
2016-05-06 15:25:00,62.61,62.66,62.6,62.62,88083.0,42.803,42.8372,42.7962,42.8099,88083.0
2016-05-06 15:30:00,62.62,62.62,62.57,62.6,154959.0,42.8099,42.8099,42.7757,42.7962,154959.0
2016-05-06 15:35:00,62.61,62.61,62.54,62.55,128537.0,42.803,42.803,42.7552,42.762,128537.0
2016-05-06 15:40:00,62.55,62.56,62.46,62.47,149093.0,42.762,42.7689,42.7005,42.7073,149093.0
2016-05-06 15:45:00,62.47,62.5,62.41,62.45,115794.0,42.7073,42.7278,42.6663,42.6937,115794.0
2016-05-06 15:50:00,62.45,62.51,62.45,62.5,149500.0,42.6937,42.7347,42.6937,42.7278,149500.0
2016-05-06 15:55:00,62.51,62.54,62.46,62.52,398637.0,42.7347,42.7552,42.7005,42.7415,398637.0
2016-05-09 09:30:00,62.36,62.78,62.34,62.67,244184.0,42.6321,42.9193,42.6185,42.8441,244184.0
2016-05-09 09:35:00,62.67,62.71,62.3,62.38,181162.0,42.8441,42.8714,42.5911,42.6458,181162.0
2016-05-09 09:40:00,62.38,62.51,62.28,62.49,116475.0,42.6458,42.7347,42.5774,42.721,116475.0
2016-05-09 09:45:00,62.49,62.57,62.3,62.31,105230.0,42.721,42.7757,42.5911,42.598,105230.0
2016-05-09 09:50:00,62.3,62.62,62.3,62.54,135224.0,42.5911,42.8099,42.5911,42.7552,135224.0
2016-05-09 09:55:00,62.53,62.63,62.43,62.61,202868.0,42.7484,42.8167,42.68,42.803,202868.0
2016-05-09 10:00:00,62.61,62.71,62.55,62.61,175366.0,42.803,42.8714,42.762,42.803,175366.0
2016-05-09 10:05:00,62.61,62.77,62.59,62.74,123525.0,42.803,42.9124,42.7894,42.8919,123525.0
2016-05-09 10:10:00,62.75,62.81,62.67,62.73,174954.0,42.8988,42.9398,42.8441,42.8851,174954.0
2016-05-09 10:15:00,62.72,62.8,62.66,62.67,69645.0,42.8782,42.9329,42.8372,42.8441,69645.0
2016-05-09 10:20:00,62.66,62.8,62.66,62.73,141899.0,42.8372,42.9329,42.8372,42.8851,141899.0
2016-05-09 10:25:00,62.72,62.82,62.72,62.8,97725.0,42.8782,42.9466,42.8782,42.9329,97725.0
2016-05-09 10:30:00,62.8,62.82,62.71,62.76,69872.0,42.9329,42.9466,42.8714,42.9056,69872.0
2016-05-09 10:35:00,62.75,62.82,62.68,62.69,74939.0,42.8988,42.9466,42.8509,42.8577,74939.0
2016-05-09 10:40:00,62.69,62.77,62.67,62.75,85647.0,42.8577,42.9124,42.8441,42.8988,85647.0
2016-05-09 10:45:00,62.75,62.77,62.64,62.64,50033.0,42.8988,42.9124,42.8236,42.8236,50033.0
2016-05-09 10:50:00,62.64,62.7,62.63,62.7,111208.0,42.8236,42.8646,42.8167,42.8646,111208.0
2016-05-09 10:55:00,62.7,62.76,62.65,62.74,65172.0,42.8646,42.9056,42.8304,42.8919,65172.0
2016-05-09 11:00:00,62.74,62.86,62.72,62.86,55480.0,42.8919,42.974,42.8782,42.974,55480.0
2016-05-09 11:05:00,62.85,62.93,62.85,62.9,83085.0,42.9671,43.0218,42.9671,43.0013,83085.0
2016-05-09 11:10:00,62.9,62.9,62.77,62.81,91891.0,43.0013,43.0013,42.9124,42.9398,91891.0
2016-05-09 11:15:00,62.8,62.93,62.79,62.91,51771.0,42.9329,43.0218,42.9261,43.0081,51771.0
2016-05-09 11:20:00,62.92,63.08,62.84,63.02,130838.0,43.015,43.1244,42.9603,43.0833,130838.0
2016-05-09 11:25:00,63.01,63.08,62.98,63.05,56744.0,43.0765,43.1244,43.056,43.1038,56744.0
2016-05-09 11:30:00,63.06,63.23,63.05,63.23,108990.0,43.1107,43.2269,43.1038,43.2269,108990.0
2016-05-09 11:35:00,63.22,63.4,63.22,63.39,82541.0,43.2201,43.3431,43.2201,43.3363,82541.0
2016-05-09 11:40:00,63.38,63.46,63.36,63.46,70135.0,43.3295,43.3841,43.3158,43.3841,70135.0
2016-05-09 11:45:00,63.46,63.5,63.38,63.48,110157.0,43.3841,43.4115,43.3295,43.3978,110157.0
2016-05-09 11:50:00,63.49,63.5,63.4,63.4,60280.0,43.4047,43.4115,43.3431,43.3431,60280.0
2016-05-09 11:55:00,63.41,63.42,63.35,63.41,55063.0,43.35,43.3568,43.3089,43.35,55063.0
2016-05-09 12:00:00,63.41,63.41,63.28,63.31,58973.0,43.35,43.35,43.2611,43.2816,58973.0
2016-05-09 12:05:00,63.31,63.42,63.29,63.31,55670.0,43.2816,43.3568,43.2679,43.2816,55670.0
2016-05-09 12:10:00,63.3,63.47,63.28,63.41,57534.0,43.2748,43.391,43.2611,43.35,57534.0
2016-05-09 12:15:00,63.41,63.46,63.4,63.46,83125.0,43.35,43.3841,43.3431,43.3841,83125.0
2016-05-09 12:20:00,63.46,63.54,63.44,63.54,136377.0,43.3841,43.4388,43.3705,43.4388,136377.0
2016-05-09 12:25:00,63.54,63.58,63.47,63.47,105337.0,43.4388,43.4662,43.391,43.391,105337.0
2016-05-09 12:30:00,63.48,63.54,63.47,63.49,98093.0,43.3978,43.4388,43.391,43.4047,98093.0
2016-05-09 12:35:00,63.49,63.57,63.45,63.55,227812.0,43.4047,43.4593,43.3773,43.4457,227812.0
2016-05-09 12:40:00,63.55,63.6,63.49,63.49,43272.0,43.4457,43.4799,43.4047,43.4047,43272.0
2016-05-09 12:45:00,63.49,63.56,63.47,63.49,50628.0,43.4047,43.4525,43.391,43.4047,50628.0
2016-05-09 12:50:00,63.49,63.56,63.48,63.55,57998.0,43.4047,43.4525,43.3978,43.4457,57998.0
2016-05-09 12:55:00,63.55,63.59,63.52,63.56,67726.0,43.4457,43.473,43.4252,43.4525,67726.0
2016-05-09 13:00:00,63.55,63.6,63.52,63.6,54425.0,43.4457,43.4799,43.4252,43.4799,54425.0
2016-05-09 13:05:00,63.59,63.76,63.55,63.76,115749.0,43.473,43.5892,43.4457,43.5892,115749.0
2016-05-09 13:10:00,63.75,63.82,63.74,63.76,78638.0,43.5824,43.6303,43.5756,43.5892,78638.0
2016-05-09 13:15:00,63.75,63.76,63.69,63.72,55287.0,43.5824,43.5892,43.5414,43.5619,55287.0
2016-05-09 13:20:00,63.72,63.81,63.71,63.77,108342.0,43.5619,43.6234,43.5551,43.5961,108342.0
2016-05-09 13:25:00,63.78,63.8,63.71,63.75,59742.0,43.6029,43.6166,43.5551,43.5824,59742.0
2016-05-09 13:30:00,63.75,63.87,63.74,63.85,176314.0,43.5824,43.6644,43.5756,43.6508,176314.0
2016-05-09 13:35:00,63.85,63.86,63.81,63.82,183859.0,43.6508,43.6576,43.6234,43.6303,183859.0
2016-05-09 13:40:00,63.82,63.84,63.8,63.83,167875.0,43.6303,43.6439,43.6166,43.6371,167875.0
2016-05-09 13:45:00,63.82,63.86,63.75,63.86,107013.0,43.6303,43.6576,43.5824,43.6576,107013.0
2016-05-09 13:50:00,63.85,63.86,63.8,63.81,94277.0,43.6508,43.6576,43.6166,43.6234,94277.0
2016-05-09 13:55:00,63.81,63.83,63.76,63.77,117094.0,43.6234,43.6371,43.5892,43.5961,117094.0
2016-05-09 14:00:00,63.77,63.77,63.61,63.63,69665.0,43.5961,43.5961,43.4867,43.5004,69665.0
2016-05-09 14:05:00,63.63,63.69,63.58,63.62,67281.0,43.5004,43.5414,43.4662,43.4935,67281.0
2016-05-09 14:10:00,63.63,63.63,63.55,63.56,58318.0,43.5004,43.5004,43.4457,43.4525,58318.0
2016-05-09 14:15:00,63.56,63.57,63.48,63.57,55085.0,43.4525,43.4593,43.3978,43.4593,55085.0
2016-05-09 14:20:00,63.56,63.61,63.53,63.59,67685.0,43.4525,43.4867,43.432,43.473,67685.0
2016-05-09 14:25:00,63.58,63.61,63.54,63.55,192009.0,43.4662,43.4867,43.4388,43.4457,192009.0
2016-05-09 14:30:00,63.55,63.57,63.49,63.53,63468.0,43.4457,43.4593,43.4047,43.432,63468.0
2016-05-09 14:35:00,63.53,63.53,63.47,63.5,100248.0,43.432,43.432,43.391,43.4115,100248.0
2016-05-09 14:40:00,63.49,63.56,63.45,63.56,82160.0,43.4047,43.4525,43.3773,43.4525,82160.0
2016-05-09 14:45:00,63.55,63.68,63.54,63.68,128226.0,43.4457,43.5345,43.4388,43.5345,128226.0
2016-05-09 14:50:00,63.68,63.81,63.67,63.76,127717.0,43.5345,43.6234,43.5277,43.5892,127717.0
2016-05-09 14:55:00,63.76,63.81,63.61,63.61,113054.0,43.5892,43.6234,43.4867,43.4867,113054.0
2016-05-09 15:00:00,63.61,63.69,63.58,63.65,67089.0,43.4867,43.5414,43.4662,43.514,67089.0
2016-05-09 15:05:00,63.65,63.68,63.63,63.66,93221.0,43.514,43.5345,43.5004,43.5209,93221.0
2016-05-09 15:10:00,63.66,63.7,63.65,63.7,73938.0,43.5209,43.5482,43.514,43.5482,73938.0
2016-05-09 15:15:00,63.7,63.73,63.68,63.71,91646.0,43.5482,43.5687,43.5345,43.5551,91646.0
2016-05-09 15:20:00,63.7,63.74,63.66,63.67,57586.0,43.5482,43.5756,43.5209,43.5277,57586.0
2016-05-09 15:25:00,63.67,63.71,63.65,63.68,117014.0,43.5277,43.5551,43.514,43.5345,117014.0
2016-05-09 15:30:00,63.68,63.7,63.65,63.68,119467.0,43.5345,43.5482,43.514,43.5345,119467.0
2016-05-09 15:35:00,63.67,63.69,63.66,63.68,101390.0,43.5277,43.5414,43.5209,43.5345,101390.0
2016-05-09 15:40:00,63.69,63.72,63.59,63.6,165197.0,43.5414,43.5619,43.473,43.4799,165197.0
2016-05-09 15:45:00,63.6,63.71,63.59,63.7,292238.0,43.4799,43.5551,43.473,43.5482,292238.0
2016-05-09 15:50:00,63.71,63.71,63.66,63.7,361178.0,43.5551,43.5551,43.5209,43.5482,361178.0
2016-05-09 15:55:00,63.69,63.72,63.68,63.7,395951.0,43.5414,43.5619,43.5345,43.5482,395951.0
2016-05-10 09:30:00,63.5,63.68,63.36,63.43,475073.0,43.4115,43.5345,43.3158,43.3636,475073.0
2016-05-10 09:35:00,63.44,63.59,63.43,63.48,191103.0,43.3705,43.473,43.3636,43.3978,191103.0
2016-05-10 09:40:00,63.47,63.53,63.42,63.53,174664.0,43.391,43.432,43.3568,43.432,174664.0
2016-05-10 09:45:00,63.53,63.65,63.45,63.64,147053.0,43.432,43.514,43.3773,43.5072,147053.0
2016-05-10 09:50:00,63.64,63.73,63.55,63.62,267947.0,43.5072,43.5687,43.4457,43.4935,267947.0
2016-05-10 09:55:00,63.62,63.68,63.61,63.67,131864.0,43.4935,43.5345,43.4867,43.5277,131864.0
2016-05-10 10:00:00,63.67,63.7,63.63,63.67,134903.0,43.5277,43.5482,43.5004,43.5277,134903.0
2016-05-10 10:05:00,63.67,63.72,63.6,63.65,622507.0,43.5277,43.5619,43.4799,43.514,622507.0
2016-05-10 10:10:00,63.65,63.65,63.33,63.4,769417.0,43.514,43.514,43.2953,43.3431,769417.0
2016-05-10 10:15:00,63.41,63.46,63.32,63.36,163398.0,43.35,43.3841,43.2884,43.3158,163398.0
2016-05-10 10:20:00,63.36,63.45,63.32,63.35,228750.0,43.3158,43.3773,43.2884,43.3089,228750.0
2016-05-10 10:25:00,63.36,63.47,63.35,63.46,178698.0,43.3158,43.391,43.3089,43.3841,178698.0
2016-05-10 10:30:00,63.45,63.51,63.4,63.44,89090.0,43.3773,43.4183,43.3431,43.3705,89090.0
2016-05-10 10:35:00,63.44,63.5,63.43,63.47,93974.0,43.3705,43.4115,43.3636,43.391,93974.0
2016-05-10 10:40:00,63.47,63.54,63.46,63.51,54005.0,43.391,43.4388,43.3841,43.4183,54005.0
2016-05-10 10:45:00,63.51,63.53,63.46,63.51,69963.0,43.4183,43.432,43.3841,43.4183,69963.0
2016-05-10 10:50:00,63.51,63.53,63.47,63.5,100476.0,43.4183,43.432,43.391,43.4115,100476.0
2016-05-10 10:55:00,63.5,63.54,63.48,63.53,100827.0,43.4115,43.4388,43.3978,43.432,100827.0
2016-05-10 11:00:00,63.53,63.55,63.49,63.51,90671.0,43.432,43.4457,43.4047,43.4183,90671.0
2016-05-10 11:05:00,63.51,63.55,63.49,63.52,91040.0,43.4183,43.4457,43.4047,43.4252,91040.0
2016-05-10 11:10:00,63.51,63.55,63.49,63.51,95582.0,43.4183,43.4457,43.4047,43.4183,95582.0
2016-05-10 11:15:00,63.5,63.54,63.5,63.53,94979.0,43.4115,43.4388,43.4115,43.432,94979.0
2016-05-10 11:20:00,63.53,63.6,63.51,63.59,98551.0,43.432,43.4799,43.4183,43.473,98551.0
2016-05-10 11:25:00,63.59,63.6,63.57,63.58,83201.0,43.473,43.4799,43.4593,43.4662,83201.0
2016-05-10 11:30:00,63.58,63.6,63.57,63.6,109489.0,43.4662,43.4799,43.4593,43.4799,109489.0
2016-05-10 11:35:00,63.6,63.67,63.59,63.62,63149.0,43.4799,43.5277,43.473,43.4935,63149.0
2016-05-10 11:40:00,63.62,63.63,63.58,63.6,87654.0,43.4935,43.5004,43.4662,43.4799,87654.0
2016-05-10 11:45:00,63.6,63.62,63.59,63.6,77433.0,43.4799,43.4935,43.473,43.4799,77433.0
2016-05-10 11:50:00,63.6,63.61,63.59,63.6,53577.0,43.4799,43.4867,43.473,43.4799,53577.0
2016-05-10 11:55:00,63.61,63.61,63.58,63.59,37912.0,43.4867,43.4867,43.4662,43.473,37912.0
2016-05-10 12:00:00,63.59,63.66,63.58,63.6,402077.0,43.473,43.5209,43.4662,43.4799,402077.0
2016-05-10 12:05:00,63.6,63.62,63.6,63.61,63122.0,43.4799,43.4935,43.4799,43.4867,63122.0
2016-05-10 12:10:00,63.62,63.62,63.6,63.6,56550.0,43.4935,43.4935,43.4799,43.4799,56550.0
2016-05-10 12:15:00,63.61,63.63,63.57,63.6,657528.0,43.4867,43.5004,43.4593,43.4799,657528.0
2016-05-10 12:20:00,63.6,63.63,63.58,63.6,563643.0,43.4799,43.5004,43.4662,43.4799,563643.0
2016-05-10 12:25:00,63.6,63.61,63.59,63.6,134799.0,43.4799,43.4867,43.473,43.4799,134799.0
2016-05-10 12:30:00,63.6,63.62,63.59,63.62,87161.0,43.4799,43.4935,43.473,43.4935,87161.0
2016-05-10 12:35:00,63.62,63.68,63.61,63.61,38776.0,43.4935,43.5345,43.4867,43.4867,38776.0
2016-05-10 12:40:00,63.61,63.63,63.59,63.61,85915.0,43.4867,43.5004,43.473,43.4867,85915.0
2016-05-10 12:45:00,63.6,63.63,63.59,63.6,58814.0,43.4799,43.5004,43.473,43.4799,58814.0
2016-05-10 12:50:00,63.6,63.64,63.59,63.61,54999.0,43.4799,43.5072,43.473,43.4867,54999.0
2016-05-10 12:55:00,63.62,63.62,63.59,63.61,81423.0,43.4935,43.4935,43.473,43.4867,81423.0
2016-05-10 13:00:00,63.61,63.67,63.59,63.6,86647.0,43.4867,43.5277,43.473,43.4799,86647.0
2016-05-10 13:05:00,63.6,63.6,63.39,63.47,106328.0,43.4799,43.4799,43.3363,43.391,106328.0
2016-05-10 13:10:00,63.47,63.5,63.46,63.5,80634.0,43.391,43.4115,43.3841,43.4115,80634.0
2016-05-10 13:15:00,63.5,63.53,63.47,63.51,80730.0,43.4115,43.432,43.391,43.4183,80730.0
2016-05-10 13:20:00,63.5,63.52,63.46,63.49,120658.0,43.4115,43.4252,43.3841,43.4047,120658.0
2016-05-10 13:25:00,63.49,63.52,63.48,63.51,108745.0,43.4047,43.4252,43.3978,43.4183,108745.0
2016-05-10 13:30:00,63.51,63.54,63.48,63.5,95075.0,43.4183,43.4388,43.3978,43.4115,95075.0
2016-05-10 13:35:00,63.49,63.56,63.48,63.51,101501.0,43.4047,43.4525,43.3978,43.4183,101501.0
2016-05-10 13:40:00,63.51,63.53,63.5,63.51,53638.0,43.4183,43.432,43.4115,43.4183,53638.0
2016-05-10 13:45:00,63.51,63.55,63.46,63.55,51912.0,43.4183,43.4457,43.3841,43.4457,51912.0
2016-05-10 13:50:00,63.56,63.62,63.51,63.59,81463.0,43.4525,43.4935,43.4183,43.473,81463.0
2016-05-10 13:55:00,63.58,63.64,63.57,63.61,38579.0,43.4662,43.5072,43.4593,43.4867,38579.0
2016-05-10 14:00:00,63.62,63.63,63.59,63.6,75711.0,43.4935,43.5004,43.473,43.4799,75711.0
2016-05-10 14:05:00,63.61,63.61,63.57,63.61,608601.0,43.4867,43.4867,43.4593,43.4867,608601.0
2016-05-10 14:10:00,63.6,63.61,63.51,63.59,101582.0,43.4799,43.4867,43.4183,43.473,101582.0
2016-05-10 14:15:00,63.6,63.61,63.57,63.59,83922.0,43.4799,43.4867,43.4593,43.473,83922.0
2016-05-10 14:20:00,63.58,63.59,63.49,63.53,76361.0,43.4662,43.473,43.4047,43.432,76361.0
2016-05-10 14:25:00,63.53,63.57,63.49,63.52,67444.0,43.432,43.4593,43.4047,43.4252,67444.0
2016-05-10 14:30:00,63.52,63.56,63.5,63.5,43563.0,43.4252,43.4525,43.4115,43.4115,43563.0
2016-05-10 14:35:00,63.51,63.54,63.5,63.5,31776.0,43.4183,43.4388,43.4115,43.4115,31776.0
2016-05-10 14:40:00,63.5,63.57,63.5,63.57,42550.0,43.4115,43.4593,43.4115,43.4593,42550.0
2016-05-10 14:45:00,63.57,63.59,63.5,63.51,33807.0,43.4593,43.473,43.4115,43.4183,33807.0
2016-05-10 14:50:00,63.51,63.59,63.5,63.57,35166.0,43.4183,43.473,43.4115,43.4593,35166.0
2016-05-10 14:55:00,63.56,63.58,63.54,63.54,33029.0,43.4525,43.4662,43.4388,43.4388,33029.0
2016-05-10 15:00:00,63.54,63.56,63.5,63.5,57039.0,43.4388,43.4525,43.4115,43.4115,57039.0
2016-05-10 15:05:00,63.5,63.54,63.5,63.54,59892.0,43.4115,43.4388,43.4115,43.4388,59892.0
2016-05-10 15:10:00,63.54,63.55,63.5,63.51,42770.0,43.4388,43.4457,43.4115,43.4183,42770.0
2016-05-10 15:15:00,63.52,63.53,63.49,63.5,72435.0,43.4252,43.432,43.4047,43.4115,72435.0
2016-05-10 15:20:00,63.5,63.54,63.49,63.52,132750.0,43.4115,43.4388,43.4047,43.4252,132750.0
2016-05-10 15:25:00,63.52,63.57,63.51,63.53,57152.0,43.4252,43.4593,43.4183,43.432,57152.0
2016-05-10 15:30:00,63.54,63.54,63.5,63.51,76595.0,43.4388,43.4388,43.4115,43.4183,76595.0
2016-05-10 15:35:00,63.51,63.55,63.5,63.53,82786.0,43.4183,43.4457,43.4115,43.432,82786.0
2016-05-10 15:40:00,63.53,63.61,63.53,63.61,91558.0,43.432,43.4867,43.432,43.4867,91558.0
2016-05-10 15:45:00,63.6,63.66,63.59,63.64,118860.0,43.4799,43.5209,43.473,43.5072,118860.0
2016-05-10 15:50:00,63.64,63.7,63.63,63.7,163658.0,43.5072,43.5482,43.5004,43.5482,163658.0
2016-05-10 15:55:00,63.7,63.76,63.68,63.73,406586.0,43.5482,43.5892,43.5345,43.5687,406586.0
2016-05-11 09:30:00,63.77,63.83,63.31,63.4,309406.0,43.5961,43.6371,43.2816,43.3431,309406.0
2016-05-11 09:35:00,63.45,63.48,63.32,63.41,168955.0,43.3773,43.3978,43.2884,43.35,168955.0
2016-05-11 09:40:00,63.42,63.51,63.4,63.46,124452.0,43.3568,43.4183,43.3431,43.3841,124452.0
2016-05-11 09:45:00,63.46,63.47,63.4,63.46,67435.0,43.3841,43.391,43.3431,43.3841,67435.0
2016-05-11 09:50:00,63.48,63.53,63.43,63.43,104677.0,43.3978,43.432,43.3636,43.3636,104677.0
2016-05-11 09:55:00,63.43,63.46,63.36,63.42,288167.0,43.3636,43.3841,43.3158,43.3568,288167.0
2016-05-11 10:00:00,63.42,63.51,63.4,63.49,133379.0,43.3568,43.4183,43.3431,43.4047,133379.0
2016-05-11 10:05:00,63.49,63.54,63.48,63.51,121684.0,43.4047,43.4388,43.3978,43.4183,121684.0
2016-05-11 10:10:00,63.5,63.58,63.49,63.53,69657.0,43.4115,43.4662,43.4047,43.432,69657.0
2016-05-11 10:15:00,63.53,63.57,63.5,63.53,36676.0,43.432,43.4593,43.4115,43.432,36676.0
2016-05-11 10:20:00,63.53,63.55,63.48,63.54,55326.0,43.432,43.4457,43.3978,43.4388,55326.0
2016-05-11 10:25:00,63.53,63.56,63.34,63.44,87389.0,43.432,43.4525,43.3021,43.3705,87389.0
2016-05-11 10:30:00,63.44,63.6,63.4,63.52,46334.0,43.3705,43.4799,43.3431,43.4252,46334.0
2016-05-11 10:35:00,63.51,63.58,63.51,63.55,107821.0,43.4183,43.4662,43.4183,43.4457,107821.0
2016-05-11 10:40:00,63.55,63.57,63.46,63.47,183088.0,43.4457,43.4593,43.3841,43.391,183088.0
2016-05-11 10:45:00,63.47,63.47,63.41,63.42,82278.0,43.391,43.391,43.35,43.3568,82278.0
2016-05-11 10:50:00,63.4,63.41,63.29,63.3,227096.0,43.3431,43.35,43.2679,43.2748,227096.0
2016-05-11 10:55:00,63.3,63.33,63.23,63.24,175793.0,43.2748,43.2953,43.2269,43.2337,175793.0
2016-05-11 11:00:00,63.23,63.26,63.17,63.19,140234.0,43.2269,43.2474,43.1859,43.1996,140234.0
2016-05-11 11:05:00,63.19,63.27,63.17,63.27,100295.0,43.1996,43.2543,43.1859,43.2543,100295.0
2016-05-11 11:10:00,63.26,63.31,63.2,63.3,192748.0,43.2474,43.2816,43.2064,43.2748,192748.0
2016-05-11 11:15:00,63.3,63.32,63.28,63.3,107056.0,43.2748,43.2884,43.2611,43.2748,107056.0
2016-05-11 11:20:00,63.3,63.32,63.24,63.26,84512.0,43.2748,43.2884,43.2337,43.2474,84512.0
2016-05-11 11:25:00,63.26,63.27,63.23,63.23,135963.0,43.2474,43.2543,43.2269,43.2269,135963.0
2016-05-11 11:30:00,63.23,63.26,63.22,63.24,86657.0,43.2269,43.2474,43.2201,43.2337,86657.0
2016-05-11 11:35:00,63.24,63.26,63.2,63.22,61352.0,43.2337,43.2474,43.2064,43.2201,61352.0
2016-05-11 11:40:00,63.22,63.28,63.2,63.26,95662.0,43.2201,43.2611,43.2064,43.2474,95662.0
2016-05-11 11:45:00,63.26,63.28,63.24,63.26,81826.0,43.2474,43.2611,43.2337,43.2474,81826.0
2016-05-11 11:50:00,63.27,63.32,63.26,63.32,88896.0,43.2543,43.2884,43.2474,43.2884,88896.0
2016-05-11 11:55:00,63.32,63.33,63.15,63.22,110740.0,43.2884,43.2953,43.1722,43.2201,110740.0
2016-05-11 12:00:00,63.22,63.23,63.15,63.17,89518.0,43.2201,43.2269,43.1722,43.1859,89518.0
2016-05-11 12:05:00,63.17,63.24,63.14,63.2,83546.0,43.1859,43.2337,43.1654,43.2064,83546.0
2016-05-11 12:10:00,63.19,63.23,63.13,63.16,92124.0,43.1996,43.2269,43.1585,43.1791,92124.0
2016-05-11 12:15:00,63.16,63.2,63.13,63.18,48437.0,43.1791,43.2064,43.1585,43.1927,48437.0
2016-05-11 12:20:00,63.18,63.21,63.13,63.14,53633.0,43.1927,43.2132,43.1585,43.1654,53633.0
2016-05-11 12:25:00,63.13,63.17,63.12,63.13,67512.0,43.1585,43.1859,43.1517,43.1585,67512.0
2016-05-11 12:30:00,63.13,63.21,63.07,63.19,94235.0,43.1585,43.2132,43.1175,43.1996,94235.0
2016-05-11 12:35:00,63.19,63.26,63.19,63.25,66618.0,43.1996,43.2474,43.1996,43.2406,66618.0
2016-05-11 12:40:00,63.25,63.28,63.24,63.25,102106.0,43.2406,43.2611,43.2337,43.2406,102106.0
2016-05-11 12:45:00,63.25,63.27,63.22,63.23,72213.0,43.2406,43.2543,43.2201,43.2269,72213.0
2016-05-11 12:50:00,63.22,63.26,63.16,63.23,128626.0,43.2201,43.2474,43.1791,43.2269,128626.0
2016-05-11 12:55:00,63.23,63.23,63.18,63.2,28242.0,43.2269,43.2269,43.1927,43.2064,28242.0
2016-05-11 13:00:00,63.2,63.22,63.15,63.16,43756.0,43.2064,43.2201,43.1722,43.1791,43756.0
2016-05-11 13:05:00,63.16,63.19,63.13,63.13,42501.0,43.1791,43.1996,43.1585,43.1585,42501.0
2016-05-11 13:10:00,63.14,63.18,63.04,63.05,48701.0,43.1654,43.1927,43.097,43.1038,48701.0
2016-05-11 13:15:00,63.05,63.1,63.03,63.07,72775.0,43.1038,43.138,43.0902,43.1175,72775.0
2016-05-11 13:20:00,63.06,63.06,62.95,62.98,49997.0,43.1107,43.1107,43.0355,43.056,49997.0
2016-05-11 13:25:00,62.98,63.04,62.97,63.04,36995.0,43.056,43.097,43.0492,43.097,36995.0
2016-05-11 13:30:00,63.03,63.16,63.03,63.12,59205.0,43.0902,43.1791,43.0902,43.1517,59205.0
2016-05-11 13:35:00,63.12,63.12,63.06,63.1,41781.0,43.1517,43.1517,43.1107,43.138,41781.0
2016-05-11 13:40:00,63.1,63.1,62.98,62.98,79398.0,43.138,43.138,43.056,43.056,79398.0
2016-05-11 13:45:00,62.97,63.01,62.95,62.97,84666.0,43.0492,43.0765,43.0355,43.0492,84666.0
2016-05-11 13:50:00,62.97,63.02,62.96,63.0,67381.0,43.0492,43.0833,43.0423,43.0697,67381.0
2016-05-11 13:55:00,63.0,63.06,62.99,63.0,114809.0,43.0697,43.1107,43.0628,43.0697,114809.0
2016-05-11 14:00:00,63.0,63.01,62.97,62.99,94548.0,43.0697,43.0765,43.0492,43.0628,94548.0
2016-05-11 14:05:00,62.99,62.99,62.89,62.93,84600.0,43.0628,43.0628,42.9945,43.0218,84600.0
2016-05-11 14:10:00,62.93,62.93,62.81,62.81,71681.0,43.0218,43.0218,42.9398,42.9398,71681.0
2016-05-11 14:15:00,62.81,62.85,62.8,62.85,103044.0,42.9398,42.9671,42.9329,42.9671,103044.0
2016-05-11 14:20:00,62.85,62.88,62.81,62.86,94329.0,42.9671,42.9876,42.9398,42.974,94329.0
2016-05-11 14:25:00,62.86,62.92,62.85,62.87,129630.0,42.974,43.015,42.9671,42.9808,129630.0
2016-05-11 14:30:00,62.88,62.91,62.85,62.89,90800.0,42.9876,43.0081,42.9671,42.9945,90800.0
2016-05-11 14:35:00,62.89,63.05,62.89,63.02,71998.0,42.9945,43.1038,42.9945,43.0833,71998.0
2016-05-11 14:40:00,63.01,63.03,62.98,63.0,114086.0,43.0765,43.0902,43.056,43.0697,114086.0
2016-05-11 14:45:00,62.99,63.01,62.93,62.98,103365.0,43.0628,43.0765,43.0218,43.056,103365.0
2016-05-11 14:50:00,62.98,63.01,62.95,63.01,58365.0,43.056,43.0765,43.0355,43.0765,58365.0
2016-05-11 14:55:00,63.0,63.02,62.91,62.92,77368.0,43.0697,43.0833,43.0081,43.015,77368.0
2016-05-11 15:00:00,62.93,62.94,62.84,62.85,43961.0,43.0218,43.0286,42.9603,42.9671,43961.0
2016-05-11 15:05:00,62.85,62.91,62.84,62.86,38754.0,42.9671,43.0081,42.9603,42.974,38754.0
2016-05-11 15:10:00,62.86,62.87,62.78,62.79,65964.0,42.974,42.9808,42.9193,42.9261,65964.0
2016-05-11 15:15:00,62.8,62.83,62.78,62.8,48391.0,42.9329,42.9534,42.9193,42.9329,48391.0
2016-05-11 15:20:00,62.8,62.82,62.79,62.82,136657.0,42.9329,42.9466,42.9261,42.9466,136657.0
2016-05-11 15:25:00,62.82,62.83,62.79,62.8,112333.0,42.9466,42.9534,42.9261,42.9329,112333.0
2016-05-11 15:30:00,62.8,62.86,62.79,62.8,62442.0,42.9329,42.974,42.9261,42.9329,62442.0
2016-05-11 15:35:00,62.8,62.83,62.74,62.78,154218.0,42.9329,42.9534,42.8919,42.9193,154218.0
2016-05-11 15:40:00,62.78,62.81,62.78,62.8,332292.0,42.9193,42.9398,42.9193,42.9329,332292.0
2016-05-11 15:45:00,62.81,62.85,62.79,62.8,160759.0,42.9398,42.9671,42.9261,42.9329,160759.0
2016-05-11 15:50:00,62.8,62.8,62.68,62.68,159879.0,42.9329,42.9329,42.8509,42.8509,159879.0
2016-05-11 15:55:00,62.68,62.73,62.64,62.71,455215.0,42.8509,42.8851,42.8236,42.8714,455215.0
2016-05-12 09:30:00,62.86,62.95,62.65,62.86,146526.0,42.974,43.0355,42.8304,42.974,146526.0
2016-05-12 09:35:00,62.86,62.88,62.67,62.8,107705.0,42.974,42.9876,42.8441,42.9329,107705.0
2016-05-12 09:40:00,62.82,62.82,62.67,62.8,58667.0,42.9466,42.9466,42.8441,42.9329,58667.0
2016-05-12 09:45:00,62.8,62.92,62.74,62.81,234870.0,42.9329,43.015,42.8919,42.9398,234870.0
2016-05-12 09:50:00,62.82,62.92,62.8,62.85,97841.0,42.9466,43.015,42.9329,42.9671,97841.0
2016-05-12 09:55:00,62.86,62.9,62.84,62.85,119208.0,42.974,43.0013,42.9603,42.9671,119208.0
2016-05-12 10:00:00,62.85,62.94,62.85,62.89,155302.0,42.9671,43.0286,42.9671,42.9945,155302.0
2016-05-12 10:05:00,62.9,62.96,62.88,62.93,147561.0,43.0013,43.0423,42.9876,43.0218,147561.0
2016-05-12 10:10:00,62.93,63.07,62.9,62.99,282590.0,43.0218,43.1175,43.0013,43.0628,282590.0
2016-05-12 10:15:00,62.98,62.99,62.89,62.91,113753.0,43.056,43.0628,42.9945,43.0081,113753.0
2016-05-12 10:20:00,62.91,62.96,62.89,62.93,110895.0,43.0081,43.0423,42.9945,43.0218,110895.0
2016-05-12 10:25:00,62.92,62.98,62.9,62.91,84063.0,43.015,43.056,43.0013,43.0081,84063.0
2016-05-12 10:30:00,62.91,62.92,62.84,62.87,139460.0,43.0081,43.015,42.9603,42.9808,139460.0
2016-05-12 10:35:00,62.87,62.93,62.83,62.83,88563.0,42.9808,43.0218,42.9534,42.9534,88563.0
2016-05-12 10:40:00,62.82,62.82,62.68,62.75,79669.0,42.9466,42.9466,42.8509,42.8988,79669.0
2016-05-12 10:45:00,62.75,62.82,62.75,62.78,102995.0,42.8988,42.9466,42.8988,42.9193,102995.0
2016-05-12 10:50:00,62.78,62.84,62.77,62.79,69489.0,42.9193,42.9603,42.9124,42.9261,69489.0
2016-05-12 10:55:00,62.79,62.92,62.75,62.9,87379.0,42.9261,43.015,42.8988,43.0013,87379.0
2016-05-12 11:00:00,62.9,62.92,62.8,62.81,158984.0,43.0013,43.015,42.9329,42.9398,158984.0
2016-05-12 11:05:00,62.82,62.82,62.67,62.76,56046.0,42.9466,42.9466,42.8441,42.9056,56046.0
2016-05-12 11:10:00,62.76,62.82,62.74,62.8,75195.0,42.9056,42.9466,42.8919,42.9329,75195.0
2016-05-12 11:15:00,62.8,62.8,62.69,62.76,101345.0,42.9329,42.9329,42.8577,42.9056,101345.0
2016-05-12 11:20:00,62.76,62.9,62.75,62.9,66717.0,42.9056,43.0013,42.8988,43.0013,66717.0
2016-05-12 11:25:00,62.9,62.99,62.89,62.95,113164.0,43.0013,43.0628,42.9945,43.0355,113164.0
2016-05-12 11:30:00,62.96,62.96,62.81,62.87,84773.0,43.0423,43.0423,42.9398,42.9808,84773.0
2016-05-12 11:35:00,62.88,62.91,62.8,62.8,30019.0,42.9876,43.0081,42.9329,42.9329,30019.0
2016-05-12 11:40:00,62.79,62.81,62.74,62.79,97374.0,42.9261,42.9398,42.8919,42.9261,97374.0
2016-05-12 11:45:00,62.79,62.8,62.71,62.74,44297.0,42.9261,42.9329,42.8714,42.8919,44297.0
2016-05-12 11:50:00,62.74,62.75,62.66,62.7,56979.0,42.8919,42.8988,42.8372,42.8646,56979.0
2016-05-12 11:55:00,62.69,62.7,62.65,62.67,65913.0,42.8577,42.8646,42.8304,42.8441,65913.0
2016-05-12 12:00:00,62.66,62.67,62.61,62.64,107099.0,42.8372,42.8441,42.803,42.8236,107099.0
2016-05-12 12:05:00,62.64,62.67,62.63,62.67,40545.0,42.8236,42.8441,42.8167,42.8441,40545.0
2016-05-12 12:10:00,62.67,62.67,62.6,62.65,130433.0,42.8441,42.8441,42.7962,42.8304,130433.0
2016-05-12 12:15:00,62.64,62.65,62.53,62.58,100768.0,42.8236,42.8304,42.7484,42.7825,100768.0
2016-05-12 12:20:00,62.58,62.59,62.57,62.59,52679.0,42.7825,42.7894,42.7757,42.7894,52679.0
2016-05-12 12:25:00,62.59,62.61,62.57,62.57,44642.0,42.7894,42.803,42.7757,42.7757,44642.0
2016-05-12 12:30:00,62.57,62.58,62.4,62.41,52866.0,42.7757,42.7825,42.6595,42.6663,52866.0
2016-05-12 12:35:00,62.4,62.47,62.38,62.45,86190.0,42.6595,42.7073,42.6458,42.6937,86190.0
2016-05-12 12:40:00,62.44,62.51,62.43,62.48,35650.0,42.6868,42.7347,42.68,42.7142,35650.0
2016-05-12 12:45:00,62.47,62.61,62.47,62.61,39993.0,42.7073,42.803,42.7073,42.803,39993.0
2016-05-12 12:50:00,62.62,62.67,62.58,62.59,45213.0,42.8099,42.8441,42.7825,42.7894,45213.0
2016-05-12 12:55:00,62.6,62.67,62.59,62.65,53064.0,42.7962,42.8441,42.7894,42.8304,53064.0
2016-05-12 13:00:00,62.66,62.72,62.65,62.7,89529.0,42.8372,42.8782,42.8304,42.8646,89529.0
2016-05-12 13:05:00,62.69,62.77,62.68,62.75,30190.0,42.8577,42.9124,42.8509,42.8988,30190.0
2016-05-12 13:10:00,62.74,62.8,62.69,62.77,56382.0,42.8919,42.9329,42.8577,42.9124,56382.0
2016-05-12 13:15:00,62.76,62.76,62.68,62.7,31725.0,42.9056,42.9056,42.8509,42.8646,31725.0
2016-05-12 13:20:00,62.7,62.71,62.65,62.66,38769.0,42.8646,42.8714,42.8304,42.8372,38769.0
2016-05-12 13:25:00,62.66,62.68,62.56,62.59,34947.0,42.8372,42.8509,42.7689,42.7894,34947.0
2016-05-12 13:30:00,62.6,62.6,62.52,62.52,37461.0,42.7962,42.7962,42.7415,42.7415,37461.0
2016-05-12 13:35:00,62.52,62.52,62.47,62.49,117194.0,42.7415,42.7415,42.7073,42.721,117194.0
2016-05-12 13:40:00,62.5,62.5,62.46,62.47,85612.0,42.7278,42.7278,42.7005,42.7073,85612.0
2016-05-12 13:45:00,62.46,62.56,62.46,62.47,203109.0,42.7005,42.7689,42.7005,42.7073,203109.0
2016-05-12 13:50:00,62.48,62.52,62.47,62.51,59221.0,42.7142,42.7415,42.7073,42.7347,59221.0
2016-05-12 13:55:00,62.51,62.64,62.5,62.59,131742.0,42.7347,42.8236,42.7278,42.7894,131742.0
2016-05-12 14:00:00,62.58,62.6,62.5,62.54,58137.0,42.7825,42.7962,42.7278,42.7552,58137.0
2016-05-12 14:05:00,62.55,62.57,62.47,62.5,99926.0,42.762,42.7757,42.7073,42.7278,99926.0
2016-05-12 14:10:00,62.49,62.79,62.49,62.76,46318.0,42.721,42.9261,42.721,42.9056,46318.0
2016-05-12 14:15:00,62.75,62.75,62.59,62.69,218106.0,42.8988,42.8988,42.7894,42.8577,218106.0
2016-05-12 14:20:00,62.71,62.82,62.61,62.62,50429.0,42.8714,42.9466,42.803,42.8099,50429.0
2016-05-12 14:25:00,62.63,62.69,62.63,62.65,29197.0,42.8167,42.8577,42.8167,42.8304,29197.0
2016-05-12 14:30:00,62.65,62.65,62.58,62.59,44351.0,42.8304,42.8304,42.7825,42.7894,44351.0
2016-05-12 14:35:00,62.6,62.63,62.56,62.57,66293.0,42.7962,42.8167,42.7689,42.7757,66293.0
2016-05-12 14:40:00,62.57,62.58,62.46,62.47,114094.0,42.7757,42.7825,42.7005,42.7073,114094.0
2016-05-12 14:45:00,62.47,62.72,62.46,62.71,238172.0,42.7073,42.8782,42.7005,42.8714,238172.0
2016-05-12 14:50:00,62.71,62.78,62.7,62.74,41860.0,42.8714,42.9193,42.8646,42.8919,41860.0
2016-05-12 14:55:00,62.74,62.75,62.67,62.69,87171.0,42.8919,42.8988,42.8441,42.8577,87171.0
2016-05-12 15:00:00,62.68,62.7,62.6,62.6,42745.0,42.8509,42.8646,42.7962,42.7962,42745.0
2016-05-12 15:05:00,62.6,62.65,62.57,62.63,62602.0,42.7962,42.8304,42.7757,42.8167,62602.0
2016-05-12 15:10:00,62.62,62.64,62.59,62.59,39779.0,42.8099,42.8236,42.7894,42.7894,39779.0
2016-05-12 15:15:00,62.6,62.67,62.58,62.58,42745.0,42.7962,42.8441,42.7825,42.7825,42745.0
2016-05-12 15:20:00,62.58,62.58,62.48,62.5,76797.0,42.7825,42.7825,42.7142,42.7278,76797.0
2016-05-12 15:25:00,62.5,62.56,62.48,62.53,53281.0,42.7278,42.7689,42.7142,42.7484,53281.0
2016-05-12 15:30:00,62.52,62.6,62.51,62.52,69725.0,42.7415,42.7962,42.7347,42.7415,69725.0
2016-05-12 15:35:00,62.52,62.59,62.5,62.58,66455.0,42.7415,42.7894,42.7278,42.7825,66455.0
2016-05-12 15:40:00,62.57,62.71,62.57,62.65,192132.0,42.7757,42.8714,42.7757,42.8304,192132.0
2016-05-12 15:45:00,62.65,62.65,62.59,62.61,83462.0,42.8304,42.8304,42.7894,42.803,83462.0
2016-05-12 15:50:00,62.61,62.61,62.48,62.5,101353.0,42.803,42.803,42.7142,42.7278,101353.0
2016-05-12 15:55:00,62.51,62.52,62.43,62.5,257747.0,42.7347,42.7415,42.68,42.7278,257747.0
2016-05-13 09:30:00,62.15,62.48,61.85,62.28,213465.0,42.4886,42.7142,42.2835,42.5774,213465.0
2016-05-13 09:35:00,62.28,62.49,62.27,62.47,427358.0,42.5774,42.721,42.5706,42.7073,427358.0
2016-05-13 09:40:00,62.45,62.54,62.33,62.47,240977.0,42.6937,42.7552,42.6116,42.7073,240977.0
2016-05-13 09:45:00,62.47,62.86,62.45,62.77,79742.0,42.7073,42.974,42.6937,42.9124,79742.0
2016-05-13 09:50:00,62.77,62.78,62.59,62.64,41633.0,42.9124,42.9193,42.7894,42.8236,41633.0
2016-05-13 09:55:00,62.61,62.66,62.53,62.63,69937.0,42.803,42.8372,42.7484,42.8167,69937.0
2016-05-13 10:00:00,62.64,62.79,62.53,62.78,68838.0,42.8236,42.9261,42.7484,42.9193,68838.0
2016-05-13 10:05:00,62.77,62.79,62.56,62.61,39654.0,42.9124,42.9261,42.7689,42.803,39654.0
2016-05-13 10:10:00,62.6,62.63,62.45,62.63,45236.0,42.7962,42.8167,42.6937,42.8167,45236.0
2016-05-13 10:15:00,62.61,62.75,62.54,62.7,59848.0,42.803,42.8988,42.7552,42.8646,59848.0
2016-05-13 10:20:00,62.71,62.76,62.59,62.62,76402.0,42.8714,42.9056,42.7894,42.8099,76402.0
2016-05-13 10:25:00,62.62,62.65,62.39,62.41,123180.0,42.8099,42.8304,42.6526,42.6663,123180.0
2016-05-13 10:30:00,62.42,62.49,62.38,62.48,47424.0,42.6732,42.721,42.6458,42.7142,47424.0
2016-05-13 10:35:00,62.49,62.55,62.41,62.46,164873.0,42.721,42.762,42.6663,42.7005,164873.0
2016-05-13 10:40:00,62.46,62.47,62.35,62.43,690831.0,42.7005,42.7073,42.6253,42.68,690831.0
2016-05-13 10:45:00,62.43,62.43,62.36,62.38,98084.0,42.68,42.68,42.6321,42.6458,98084.0
2016-05-13 10:50:00,62.37,62.55,62.37,62.41,33260.0,42.639,42.762,42.639,42.6663,33260.0
2016-05-13 10:55:00,62.41,62.48,62.38,62.42,39596.0,42.6663,42.7142,42.6458,42.6732,39596.0
2016-05-13 11:00:00,62.42,62.51,62.33,62.42,44866.0,42.6732,42.7347,42.6116,42.6732,44866.0
2016-05-13 11:05:00,62.42,62.46,62.38,62.41,40057.0,42.6732,42.7005,42.6458,42.6663,40057.0
2016-05-13 11:10:00,62.41,62.51,62.32,62.33,40974.0,42.6663,42.7347,42.6048,42.6116,40974.0
2016-05-13 11:15:00,62.33,62.4,62.3,62.39,31668.0,42.6116,42.6595,42.5911,42.6526,31668.0
2016-05-13 11:20:00,62.39,62.43,62.35,62.38,54320.0,42.6526,42.68,42.6253,42.6458,54320.0
2016-05-13 11:25:00,62.38,62.45,62.35,62.4,74408.0,42.6458,42.6937,42.6253,42.6595,74408.0
2016-05-13 11:30:00,62.4,62.6,62.4,62.59,52147.0,42.6595,42.7962,42.6595,42.7894,52147.0
2016-05-13 11:35:00,62.59,62.59,62.51,62.52,32999.0,42.7894,42.7894,42.7347,42.7415,32999.0
2016-05-13 11:40:00,62.53,62.53,62.42,62.46,27327.0,42.7484,42.7484,42.6732,42.7005,27327.0
2016-05-13 11:45:00,62.45,62.57,62.45,62.56,29787.0,42.6937,42.7757,42.6937,42.7689,29787.0
2016-05-13 11:50:00,62.54,62.58,62.5,62.51,70476.0,42.7552,42.7825,42.7278,42.7347,70476.0
2016-05-13 11:55:00,62.51,62.56,62.43,62.43,92958.0,42.7347,42.7689,42.68,42.68,92958.0
2016-05-13 12:00:00,62.44,62.47,62.38,62.38,51347.0,42.6868,42.7073,42.6458,42.6458,51347.0
2016-05-13 12:05:00,62.38,62.46,62.37,62.43,20787.0,42.6458,42.7005,42.639,42.68,20787.0
2016-05-13 12:10:00,62.43,62.49,62.41,62.45,16586.0,42.68,42.721,42.6663,42.6937,16586.0
2016-05-13 12:15:00,62.45,62.46,62.4,62.44,51448.0,42.6937,42.7005,42.6595,42.6868,51448.0
2016-05-13 12:20:00,62.43,62.48,62.42,62.45,20968.0,42.68,42.7142,42.6732,42.6937,20968.0
2016-05-13 12:25:00,62.44,62.51,62.43,62.46,24766.0,42.6868,42.7347,42.68,42.7005,24766.0
2016-05-13 12:30:00,62.46,62.52,62.46,62.48,21440.0,42.7005,42.7415,42.7005,42.7142,21440.0
2016-05-13 12:35:00,62.48,62.55,62.47,62.51,29312.0,42.7142,42.762,42.7073,42.7347,29312.0
2016-05-13 12:40:00,62.5,62.5,62.36,62.36,230550.0,42.7278,42.7278,42.6321,42.6321,230550.0
2016-05-13 12:45:00,62.37,62.42,62.33,62.4,23835.0,42.639,42.6732,42.6116,42.6595,23835.0
2016-05-13 12:50:00,62.4,62.43,62.28,62.3,41625.0,42.6595,42.68,42.5774,42.5911,41625.0
2016-05-13 12:55:00,62.31,62.34,62.28,62.29,41021.0,42.598,42.6185,42.5774,42.5843,41021.0
2016-05-13 13:00:00,62.3,62.41,62.28,62.41,48607.0,42.5911,42.6663,42.5774,42.6663,48607.0
2016-05-13 13:05:00,62.41,62.43,62.36,62.43,26595.0,42.6663,42.68,42.6321,42.68,26595.0
2016-05-13 13:10:00,62.43,62.44,62.39,62.41,16847.0,42.68,42.6868,42.6526,42.6663,16847.0
2016-05-13 13:15:00,62.4,62.4,62.36,62.36,40146.0,42.6595,42.6595,42.6321,42.6321,40146.0
2016-05-13 13:20:00,62.37,62.4,62.32,62.35,44834.0,42.639,42.6595,42.6048,42.6253,44834.0
2016-05-13 13:25:00,62.35,62.45,62.35,62.41,35806.0,42.6253,42.6937,42.6253,42.6663,35806.0
2016-05-13 13:30:00,62.42,62.44,62.37,62.38,54773.0,42.6732,42.6868,42.639,42.6458,54773.0
2016-05-13 13:35:00,62.37,62.38,62.29,62.3,37183.0,42.639,42.6458,42.5843,42.5911,37183.0
2016-05-13 13:40:00,62.29,62.3,62.2,62.26,24982.0,42.5843,42.5911,42.5228,42.5638,24982.0
2016-05-13 13:45:00,62.24,62.27,62.21,62.23,57309.0,42.5501,42.5706,42.5296,42.5433,57309.0
2016-05-13 13:50:00,62.22,62.24,62.11,62.17,97591.0,42.5364,42.5501,42.4612,42.5022,97591.0
2016-05-13 13:55:00,62.17,62.18,62.12,62.13,39923.0,42.5022,42.5091,42.4681,42.4749,39923.0
2016-05-13 14:00:00,62.13,62.25,62.1,62.22,56317.0,42.4749,42.5569,42.4544,42.5364,56317.0
2016-05-13 14:05:00,62.21,62.21,62.11,62.13,27404.0,42.5296,42.5296,42.4612,42.4749,27404.0
2016-05-13 14:10:00,62.13,62.14,62.07,62.09,35703.0,42.4749,42.4817,42.4339,42.4476,35703.0
2016-05-13 14:15:00,62.1,62.21,62.09,62.2,48552.0,42.4544,42.5296,42.4476,42.5228,48552.0
2016-05-13 14:20:00,62.2,62.2,62.09,62.15,65649.0,42.5228,42.5228,42.4476,42.4886,65649.0
2016-05-13 14:25:00,62.15,62.22,62.13,62.21,59388.0,42.4886,42.5364,42.4749,42.5296,59388.0
2016-05-13 14:30:00,62.22,62.22,62.09,62.1,58223.0,42.5364,42.5364,42.4476,42.4544,58223.0
2016-05-13 14:35:00,62.09,62.09,61.99,62.01,154842.0,42.4476,42.4476,42.3792,42.3929,154842.0
2016-05-13 14:40:00,62.01,62.02,61.92,62.02,56374.0,42.3929,42.3997,42.3313,42.3997,56374.0
2016-05-13 14:45:00,62.02,62.05,61.99,62.0,61166.0,42.3997,42.4202,42.3792,42.386,61166.0
2016-05-13 14:50:00,62.01,62.01,61.82,61.86,252298.0,42.3929,42.3929,42.263,42.2903,252298.0
2016-05-13 14:55:00,61.86,61.91,61.83,61.91,43869.0,42.2903,42.3245,42.2698,42.3245,43869.0
2016-05-13 15:00:00,61.91,61.98,61.89,61.93,53128.0,42.3245,42.3723,42.3108,42.3382,53128.0
2016-05-13 15:05:00,61.94,61.95,61.88,61.9,80975.0,42.345,42.3518,42.304,42.3177,80975.0
2016-05-13 15:10:00,61.91,61.99,61.89,61.97,72996.0,42.3245,42.3792,42.3108,42.3655,72996.0
2016-05-13 15:15:00,61.99,62.01,61.95,61.99,51150.0,42.3792,42.3929,42.3518,42.3792,51150.0
2016-05-13 15:20:00,61.98,62.03,61.96,62.0,44231.0,42.3723,42.4065,42.3587,42.386,44231.0
2016-05-13 15:25:00,61.99,62.01,61.95,61.96,43356.0,42.3792,42.3929,42.3518,42.3587,43356.0
2016-05-13 15:30:00,61.96,62.0,61.95,61.98,53172.0,42.3587,42.386,42.3518,42.3723,53172.0
2016-05-13 15:35:00,61.98,61.98,61.91,61.94,78592.0,42.3723,42.3723,42.3245,42.345,78592.0
2016-05-13 15:40:00,61.94,62.02,61.93,61.97,181840.0,42.345,42.3997,42.3382,42.3655,181840.0
2016-05-13 15:45:00,61.97,61.98,61.93,61.98,98611.0,42.3655,42.3723,42.3382,42.3723,98611.0
2016-05-13 15:50:00,61.98,62.01,61.95,62.0,186133.0,42.3723,42.3929,42.3518,42.386,186133.0
2016-05-13 15:55:00,62.0,62.03,61.98,62.01,310750.0,42.386,42.4065,42.3723,42.3929,310750.0
2016-05-16 09:30:00,61.91,62.0,61.5,61.91,233657.0,42.3245,42.386,42.0442,42.3245,233657.0
2016-05-16 09:35:00,61.91,61.93,61.57,61.77,101056.0,42.3245,42.3382,42.0921,42.2288,101056.0
2016-05-16 09:40:00,61.81,61.88,61.69,61.75,49297.0,42.2561,42.304,42.1741,42.2151,49297.0
2016-05-16 09:45:00,61.75,61.82,61.65,61.79,56942.0,42.2151,42.263,42.1467,42.2425,56942.0
2016-05-16 09:50:00,61.8,61.83,61.72,61.81,218292.0,42.2493,42.2698,42.1946,42.2561,218292.0
2016-05-16 09:55:00,61.8,61.89,61.68,61.84,62567.0,42.2493,42.3108,42.1673,42.2766,62567.0
2016-05-16 10:00:00,61.87,61.93,61.77,61.89,71236.0,42.2971,42.3382,42.2288,42.3108,71236.0
2016-05-16 10:05:00,61.88,61.91,61.81,61.82,63239.0,42.304,42.3245,42.2561,42.263,63239.0
2016-05-16 10:10:00,61.83,61.91,61.83,61.84,43779.0,42.2698,42.3245,42.2698,42.2766,43779.0
2016-05-16 10:15:00,61.84,61.87,61.77,61.84,57444.0,42.2766,42.2971,42.2288,42.2766,57444.0
2016-05-16 10:20:00,61.84,61.95,61.84,61.95,52425.0,42.2766,42.3518,42.2766,42.3518,52425.0
2016-05-16 10:25:00,61.96,62.13,61.96,62.12,42527.0,42.3587,42.4749,42.3587,42.4681,42527.0
2016-05-16 10:30:00,62.13,62.14,61.98,62.0,116304.0,42.4749,42.4817,42.3723,42.386,116304.0
2016-05-16 10:35:00,62.0,62.17,61.99,62.16,33221.0,42.386,42.5022,42.3792,42.4954,33221.0
2016-05-16 10:40:00,62.17,62.19,62.11,62.12,31481.0,42.5022,42.5159,42.4612,42.4681,31481.0
2016-05-16 10:45:00,62.11,62.16,62.06,62.12,105811.0,42.4612,42.4954,42.427,42.4681,105811.0
2016-05-16 10:50:00,62.12,62.23,62.06,62.2,124090.0,42.4681,42.5433,42.427,42.5228,124090.0
2016-05-16 10:55:00,62.2,62.32,62.16,62.17,84190.0,42.5228,42.6048,42.4954,42.5022,84190.0
2016-05-16 11:00:00,62.17,62.25,62.15,62.16,125369.0,42.5022,42.5569,42.4886,42.4954,125369.0
2016-05-16 11:05:00,62.17,62.2,62.11,62.11,86053.0,42.5022,42.5228,42.4612,42.4612,86053.0
2016-05-16 11:10:00,62.11,62.17,62.08,62.17,29131.0,42.4612,42.5022,42.4407,42.5022,29131.0
2016-05-16 11:15:00,62.17,62.18,62.06,62.11,37890.0,42.5022,42.5091,42.427,42.4612,37890.0
2016-05-16 11:20:00,62.12,62.14,62.08,62.1,17542.0,42.4681,42.4817,42.4407,42.4544,17542.0
2016-05-16 11:25:00,62.1,62.19,62.09,62.15,18591.0,42.4544,42.5159,42.4476,42.4886,18591.0
2016-05-16 11:30:00,62.16,62.2,62.12,62.15,40633.0,42.4954,42.5228,42.4681,42.4886,40633.0
2016-05-16 11:35:00,62.14,62.22,62.11,62.21,103749.0,42.4817,42.5364,42.4612,42.5296,103749.0
2016-05-16 11:40:00,62.21,62.37,62.21,62.36,35981.0,42.5296,42.639,42.5296,42.6321,35981.0
2016-05-16 11:45:00,62.37,62.39,62.33,62.39,35436.0,42.639,42.6526,42.6116,42.6526,35436.0
2016-05-16 11:50:00,62.4,62.47,62.4,62.42,15937.0,42.6595,42.7073,42.6595,42.6732,15937.0
2016-05-16 11:55:00,62.42,62.44,62.36,62.44,29151.0,42.6732,42.6868,42.6321,42.6868,29151.0
2016-05-16 12:00:00,62.44,62.44,62.38,62.4,21362.0,42.6868,42.6868,42.6458,42.6595,21362.0
2016-05-16 12:05:00,62.4,62.46,62.39,62.43,19860.0,42.6595,42.7005,42.6526,42.68,19860.0
2016-05-16 12:10:00,62.42,62.44,62.37,62.37,26421.0,42.6732,42.6868,42.639,42.639,26421.0
2016-05-16 12:15:00,62.37,62.38,62.33,62.38,34890.0,42.639,42.6458,42.6116,42.6458,34890.0
2016-05-16 12:20:00,62.38,62.43,62.38,62.38,19477.0,42.6458,42.68,42.6458,42.6458,19477.0
2016-05-16 12:25:00,62.38,62.41,62.36,62.37,40911.0,42.6458,42.6663,42.6321,42.639,40911.0
2016-05-16 12:30:00,62.36,62.41,62.36,62.37,33321.0,42.6321,42.6663,42.6321,42.639,33321.0
2016-05-16 12:35:00,62.37,62.4,62.36,62.38,18003.0,42.639,42.6595,42.6321,42.6458,18003.0
2016-05-16 12:40:00,62.38,62.41,62.37,62.4,43914.0,42.6458,42.6663,42.639,42.6595,43914.0
2016-05-16 12:45:00,62.4,62.44,62.38,62.4,50854.0,42.6595,42.6868,42.6458,42.6595,50854.0
2016-05-16 12:50:00,62.4,62.45,62.38,62.42,31466.0,42.6595,42.6937,42.6458,42.6732,31466.0
2016-05-16 12:55:00,62.41,62.44,62.37,62.4,49343.0,42.6663,42.6868,42.639,42.6595,49343.0
2016-05-16 13:00:00,62.4,62.44,62.39,62.42,25526.0,42.6595,42.6868,42.6526,42.6732,25526.0
2016-05-16 13:05:00,62.41,62.45,62.4,62.44,35336.0,42.6663,42.6937,42.6595,42.6868,35336.0
2016-05-16 13:10:00,62.43,62.45,62.4,62.41,22299.0,42.68,42.6937,42.6595,42.6663,22299.0
2016-05-16 13:15:00,62.41,62.45,62.39,62.44,20966.0,42.6663,42.6937,42.6526,42.6868,20966.0
2016-05-16 13:20:00,62.44,62.47,62.41,62.46,25005.0,42.6868,42.7073,42.6663,42.7005,25005.0
2016-05-16 13:25:00,62.46,62.49,62.46,62.48,45075.0,42.7005,42.721,42.7005,42.7142,45075.0
2016-05-16 13:30:00,62.48,62.49,62.41,62.43,57667.0,42.7142,42.721,42.6663,42.68,57667.0
2016-05-16 13:35:00,62.43,62.44,62.39,62.4,17364.0,42.68,42.6868,42.6526,42.6595,17364.0
2016-05-16 13:40:00,62.4,62.43,62.36,62.36,37389.0,42.6595,42.68,42.6321,42.6321,37389.0
2016-05-16 13:45:00,62.35,62.47,62.35,62.45,40513.0,42.6253,42.7073,42.6253,42.6937,40513.0
2016-05-16 13:50:00,62.46,62.47,62.36,62.36,22675.0,42.7005,42.7073,42.6321,42.6321,22675.0
2016-05-16 13:55:00,62.36,62.43,62.36,62.42,38862.0,42.6321,42.68,42.6321,42.6732,38862.0
2016-05-16 14:00:00,62.42,62.55,62.41,62.53,38757.0,42.6732,42.762,42.6663,42.7484,38757.0
2016-05-16 14:05:00,62.54,62.56,62.52,62.55,31707.0,42.7552,42.7689,42.7415,42.762,31707.0
2016-05-16 14:10:00,62.55,62.6,62.52,62.53,34109.0,42.762,42.7962,42.7415,42.7484,34109.0
2016-05-16 14:15:00,62.53,62.58,62.45,62.48,695949.0,42.7484,42.7825,42.6937,42.7142,695949.0
2016-05-16 14:20:00,62.48,62.51,62.43,62.45,363252.0,42.7142,42.7347,42.68,42.6937,363252.0
2016-05-16 14:25:00,62.45,62.51,62.42,62.49,35971.0,42.6937,42.7347,42.6732,42.721,35971.0
2016-05-16 14:30:00,62.5,62.62,62.49,62.54,64704.0,42.7278,42.8099,42.721,42.7552,64704.0
2016-05-16 14:35:00,62.53,62.54,62.49,62.5,72211.0,42.7484,42.7552,42.721,42.7278,72211.0
2016-05-16 14:40:00,62.51,62.55,62.46,62.49,55568.0,42.7347,42.762,42.7005,42.721,55568.0
2016-05-16 14:45:00,62.49,62.51,62.44,62.47,50752.0,42.721,42.7347,42.6868,42.7073,50752.0
2016-05-16 14:50:00,62.48,62.54,62.47,62.54,111032.0,42.7142,42.7552,42.7073,42.7552,111032.0
2016-05-16 14:55:00,62.53,62.58,62.52,62.54,80647.0,42.7484,42.7825,42.7415,42.7552,80647.0
2016-05-16 15:00:00,62.54,62.59,62.52,62.58,52049.0,42.7552,42.7894,42.7415,42.7825,52049.0
2016-05-16 15:05:00,62.58,62.59,62.55,62.59,50751.0,42.7825,42.7894,42.762,42.7894,50751.0
2016-05-16 15:10:00,62.59,62.59,62.46,62.46,59227.0,42.7894,42.7894,42.7005,42.7005,59227.0
2016-05-16 15:15:00,62.46,62.5,62.46,62.47,49498.0,42.7005,42.7278,42.7005,42.7073,49498.0
2016-05-16 15:20:00,62.48,62.54,62.47,62.53,40324.0,42.7142,42.7552,42.7073,42.7484,40324.0
2016-05-16 15:25:00,62.53,62.54,62.47,62.47,59953.0,42.7484,42.7552,42.7073,42.7073,59953.0
2016-05-16 15:30:00,62.48,62.49,62.35,62.36,106993.0,42.7142,42.721,42.6253,42.6321,106993.0
2016-05-16 15:35:00,62.36,62.44,62.36,62.42,74493.0,42.6321,42.6868,42.6321,42.6732,74493.0
2016-05-16 15:40:00,62.42,62.42,62.35,62.36,82491.0,42.6732,42.6732,42.6253,42.6321,82491.0
2016-05-16 15:45:00,62.36,62.4,62.33,62.39,136766.0,42.6321,42.6595,42.6116,42.6526,136766.0
2016-05-16 15:50:00,62.4,62.4,62.31,62.32,114704.0,42.6595,42.6595,42.598,42.6048,114704.0
2016-05-16 15:55:00,62.31,62.47,62.31,62.45,367685.0,42.598,42.7073,42.598,42.6937,367685.0
2016-05-17 09:30:00,62.44,62.79,62.4,62.5,172533.0,42.6868,42.9261,42.6595,42.7278,172533.0
2016-05-17 09:35:00,62.5,62.66,62.45,62.52,86568.0,42.7278,42.8372,42.6937,42.7415,86568.0
2016-05-17 09:40:00,62.5,62.61,62.34,62.34,75961.0,42.7278,42.803,42.6185,42.6185,75961.0
2016-05-17 09:45:00,62.34,62.45,62.27,62.43,148364.0,42.6185,42.6937,42.5706,42.68,148364.0
2016-05-17 09:50:00,62.44,62.49,61.2,61.27,484249.0,42.6868,42.721,41.8391,41.887,484249.0
2016-05-17 09:55:00,61.28,61.5,58.75,59.51,3261972.0,41.8938,42.0442,40.1642,40.6837,3261972.0
2016-05-17 10:00:00,59.59,59.78,58.5,58.94,2590273.0,40.7384,40.8683,39.9933,40.2941,2590273.0
2016-05-17 10:05:00,58.95,60.04,58.53,59.97,2002120.0,40.3009,41.0461,40.0138,40.9982,2002120.0
2016-05-17 10:10:00,59.97,60.26,59.57,59.62,1389541.0,40.9982,41.1965,40.7248,40.7589,1389541.0
2016-05-17 10:15:00,59.66,59.75,59.1,59.74,715307.0,40.7863,40.8478,40.4035,40.841,715307.0
2016-05-17 10:20:00,59.74,60.14,59.6,60.02,580241.0,40.841,41.1144,40.7453,41.0324,580241.0
2016-05-17 10:25:00,60.02,60.1,59.77,60.0,366782.0,41.0324,41.0871,40.8615,41.0187,366782.0
2016-05-17 10:30:00,60.01,60.23,59.84,60.01,419069.0,41.0256,41.176,40.9093,41.0256,419069.0
2016-05-17 10:35:00,60.0,60.06,59.66,59.97,567428.0,41.0187,41.0597,40.7863,40.9982,567428.0
2016-05-17 10:40:00,59.95,60.15,59.87,60.03,419150.0,40.9845,41.1213,40.9299,41.0392,419150.0
2016-05-17 10:45:00,60.02,60.03,59.85,59.89,216159.0,41.0324,41.0392,40.9162,40.9435,216159.0
2016-05-17 10:50:00,59.89,60.25,59.82,60.24,236893.0,40.9435,41.1896,40.8957,41.1828,236893.0
2016-05-17 10:55:00,60.25,60.25,60.01,60.06,124908.0,41.1896,41.1896,41.0256,41.0597,124908.0
2016-05-17 11:00:00,60.08,60.14,59.97,60.0,257479.0,41.0734,41.1144,40.9982,41.0187,257479.0
2016-05-17 11:05:00,59.99,59.99,59.61,59.65,532636.0,41.0119,41.0119,40.7521,40.7795,532636.0
2016-05-17 11:10:00,59.65,59.89,59.64,59.79,833904.0,40.7795,40.9435,40.7726,40.8752,833904.0
2016-05-17 11:15:00,59.82,59.87,59.76,59.85,112893.0,40.8957,40.9299,40.8547,40.9162,112893.0
2016-05-17 11:20:00,59.85,60.0,59.85,59.99,130846.0,40.9162,41.0187,40.9162,41.0119,130846.0
2016-05-17 11:25:00,59.99,60.07,59.7,59.81,212427.0,41.0119,41.0666,40.8136,40.8888,212427.0
2016-05-17 11:30:00,59.81,59.96,59.8,59.85,176166.0,40.8888,40.9914,40.882,40.9162,176166.0
2016-05-17 11:35:00,59.86,59.87,59.77,59.85,145378.0,40.923,40.9299,40.8615,40.9162,145378.0
2016-05-17 11:40:00,59.85,60.03,59.78,60.03,199344.0,40.9162,41.0392,40.8683,41.0392,199344.0
2016-05-17 11:45:00,60.03,60.05,59.91,59.98,152059.0,41.0392,41.0529,40.9572,41.0051,152059.0
2016-05-17 11:50:00,59.98,59.98,59.87,59.9,120920.0,41.0051,41.0051,40.9299,40.9504,120920.0
2016-05-17 11:55:00,59.9,59.99,59.8,59.82,184330.0,40.9504,41.0119,40.882,40.8957,184330.0
2016-05-17 12:00:00,59.82,59.93,59.7,59.71,381884.0,40.8957,40.9709,40.8136,40.8205,381884.0
2016-05-17 12:05:00,59.72,59.92,59.71,59.91,141920.0,40.8273,40.964,40.8205,40.9572,141920.0
2016-05-17 12:10:00,59.91,59.93,59.88,59.9,126299.0,40.9572,40.9709,40.9367,40.9504,126299.0
2016-05-17 12:15:00,59.9,59.93,59.83,59.88,120833.0,40.9504,40.9709,40.9025,40.9367,120833.0
2016-05-17 12:20:00,59.88,59.94,59.85,59.86,120351.0,40.9367,40.9777,40.9162,40.923,120351.0
2016-05-17 12:25:00,59.87,59.93,59.85,59.93,69345.0,40.9299,40.9709,40.9162,40.9709,69345.0
2016-05-17 12:30:00,59.93,59.96,59.87,59.88,122672.0,40.9709,40.9914,40.9299,40.9367,122672.0
2016-05-17 12:35:00,59.87,59.91,59.8,59.91,171231.0,40.9299,40.9572,40.882,40.9572,171231.0
2016-05-17 12:40:00,59.91,59.91,59.73,59.76,223770.0,40.9572,40.9572,40.8341,40.8547,223770.0
2016-05-17 12:45:00,59.76,59.8,59.73,59.78,79354.0,40.8547,40.882,40.8341,40.8683,79354.0
2016-05-17 12:50:00,59.78,59.79,59.73,59.77,218913.0,40.8683,40.8752,40.8341,40.8615,218913.0
2016-05-17 12:55:00,59.76,59.77,59.7,59.77,144722.0,40.8547,40.8615,40.8136,40.8615,144722.0
2016-05-17 13:00:00,59.77,59.83,59.76,59.8,108642.0,40.8615,40.9025,40.8547,40.882,108642.0
2016-05-17 13:05:00,59.8,59.86,59.79,59.84,135004.0,40.882,40.923,40.8752,40.9093,135004.0
2016-05-17 13:10:00,59.85,59.85,59.7,59.73,133413.0,40.9162,40.9162,40.8136,40.8341,133413.0
2016-05-17 13:15:00,59.74,59.78,59.67,59.74,112231.0,40.841,40.8683,40.7931,40.841,112231.0
2016-05-17 13:20:00,59.74,59.8,59.73,59.78,94647.0,40.841,40.882,40.8341,40.8683,94647.0
2016-05-17 13:25:00,59.77,59.81,59.72,59.78,113348.0,40.8615,40.8888,40.8273,40.8683,113348.0
2016-05-17 13:30:00,59.79,59.86,59.73,59.83,85075.0,40.8752,40.923,40.8341,40.9025,85075.0
2016-05-17 13:35:00,59.84,59.88,59.83,59.86,92127.0,40.9093,40.9367,40.9025,40.923,92127.0
2016-05-17 13:40:00,59.85,59.85,59.78,59.81,113106.0,40.9162,40.9162,40.8683,40.8888,113106.0
2016-05-17 13:45:00,59.82,59.9,59.81,59.85,172582.0,40.8957,40.9504,40.8888,40.9162,172582.0
2016-05-17 13:50:00,59.85,59.88,59.69,59.71,163499.0,40.9162,40.9367,40.8068,40.8205,163499.0
2016-05-17 13:55:00,59.7,59.76,59.59,59.6,323832.0,40.8136,40.8547,40.7384,40.7453,323832.0
2016-05-17 14:00:00,59.6,59.62,59.33,59.41,317391.0,40.7453,40.7589,40.5607,40.6154,317391.0
2016-05-17 14:05:00,59.4,59.45,59.36,59.41,369381.0,40.6085,40.6427,40.5812,40.6154,369381.0
2016-05-17 14:10:00,59.41,59.55,59.39,59.47,195568.0,40.6154,40.7111,40.6017,40.6564,195568.0
2016-05-17 14:15:00,59.47,59.56,59.41,59.43,158680.0,40.6564,40.7179,40.6154,40.6291,158680.0
2016-05-17 14:20:00,59.44,59.44,59.3,59.39,315563.0,40.6359,40.6359,40.5402,40.6017,315563.0
2016-05-17 14:25:00,59.4,59.44,59.38,59.4,187398.0,40.6085,40.6359,40.5949,40.6085,187398.0
2016-05-17 14:30:00,59.41,59.45,59.37,59.4,197798.0,40.6154,40.6427,40.588,40.6085,197798.0
2016-05-17 14:35:00,59.39,59.56,59.39,59.56,337790.0,40.6017,40.7179,40.6017,40.7179,337790.0
2016-05-17 14:40:00,59.56,59.56,59.46,59.51,147998.0,40.7179,40.7179,40.6496,40.6837,147998.0
2016-05-17 14:45:00,59.51,59.54,59.48,59.49,211605.0,40.6837,40.7043,40.6632,40.6701,211605.0
2016-05-17 14:50:00,59.48,59.53,59.38,59.42,196621.0,40.6632,40.6974,40.5949,40.6222,196621.0
2016-05-17 14:55:00,59.42,59.54,59.4,59.52,149092.0,40.6222,40.7043,40.6085,40.6906,149092.0
2016-05-17 15:00:00,59.52,59.62,59.5,59.55,201001.0,40.6906,40.7589,40.6769,40.7111,201001.0
2016-05-17 15:05:00,59.55,59.71,59.54,59.69,213909.0,40.7111,40.8205,40.7043,40.8068,213909.0
2016-05-17 15:10:00,59.69,59.75,59.68,59.7,210088.0,40.8068,40.8478,40.8,40.8136,210088.0
2016-05-17 15:15:00,59.71,59.76,59.62,59.64,248785.0,40.8205,40.8547,40.7589,40.7726,248785.0
2016-05-17 15:20:00,59.64,59.74,59.62,59.7,236633.0,40.7726,40.841,40.7589,40.8136,236633.0
2016-05-17 15:25:00,59.7,59.7,59.49,59.56,577054.0,40.8136,40.8136,40.6701,40.7179,577054.0
2016-05-17 15:30:00,59.56,59.8,59.55,59.8,333140.0,40.7179,40.882,40.7111,40.882,333140.0
2016-05-17 15:35:00,59.8,59.97,59.75,59.97,483123.0,40.882,40.9982,40.8478,40.9982,483123.0
2016-05-17 15:40:00,59.97,59.98,59.74,59.91,443837.0,40.9982,41.0051,40.841,40.9572,443837.0
2016-05-17 15:45:00,59.91,59.99,59.9,59.98,482104.0,40.9572,41.0119,40.9504,41.0051,482104.0
2016-05-17 15:50:00,59.98,60.04,59.92,60.04,744218.0,41.0051,41.0461,40.964,41.0461,744218.0
2016-05-17 15:55:00,60.04,60.3,59.96,60.24,1713054.0,41.0461,41.2238,40.9914,41.1828,1713054.0
2016-05-18 09:30:00,59.87,60.09,59.56,59.8,291305.0,40.9299,41.0803,40.7179,40.882,291305.0
2016-05-18 09:35:00,59.83,60.09,59.8,59.84,168580.0,40.9025,41.0803,40.882,40.9093,168580.0
2016-05-18 09:40:00,59.84,60.02,59.75,59.95,169854.0,40.9093,41.0324,40.8478,40.9845,169854.0
2016-05-18 09:45:00,59.93,59.99,59.8,59.86,306541.0,40.9709,41.0119,40.882,40.923,306541.0
2016-05-18 09:50:00,59.85,59.96,59.81,59.94,136666.0,40.9162,40.9914,40.8888,40.9777,136666.0
2016-05-18 09:55:00,59.94,59.96,59.84,59.86,165038.0,40.9777,40.9914,40.9093,40.923,165038.0
2016-05-18 10:00:00,59.85,59.89,59.77,59.85,210095.0,40.9162,40.9435,40.8615,40.9162,210095.0
2016-05-18 10:05:00,59.86,60.04,59.82,60.03,232064.0,40.923,41.0461,40.8957,41.0392,232064.0
2016-05-18 10:10:00,60.03,60.28,60.02,60.2,175728.0,41.0392,41.2102,41.0324,41.1555,175728.0
2016-05-18 10:15:00,60.2,60.21,60.0,60.13,215959.0,41.1555,41.1623,41.0187,41.1076,215959.0
2016-05-18 10:20:00,60.13,60.34,60.13,60.25,281143.0,41.1076,41.2512,41.1076,41.1896,281143.0
2016-05-18 10:25:00,60.26,60.45,60.2,60.43,126500.0,41.1965,41.3264,41.1555,41.3127,126500.0
2016-05-18 10:30:00,60.43,60.49,60.28,60.43,69765.0,41.3127,41.3537,41.2102,41.3127,69765.0
2016-05-18 10:35:00,60.44,60.44,60.22,60.31,62032.0,41.3195,41.3195,41.1691,41.2307,62032.0
2016-05-18 10:40:00,60.31,60.34,60.22,60.24,87839.0,41.2307,41.2512,41.1691,41.1828,87839.0
2016-05-18 10:45:00,60.25,60.35,60.18,60.33,151517.0,41.1896,41.258,41.1418,41.2443,151517.0
2016-05-18 10:50:00,60.32,60.36,60.23,60.26,79099.0,41.2375,41.2648,41.176,41.1965,79099.0
2016-05-18 10:55:00,60.27,60.39,60.24,60.34,64870.0,41.2033,41.2854,41.1828,41.2512,64870.0
2016-05-18 11:00:00,60.34,60.38,60.33,60.35,50403.0,41.2512,41.2785,41.2443,41.258,50403.0
2016-05-18 11:05:00,60.35,60.36,60.2,60.22,146926.0,41.258,41.2648,41.1555,41.1691,146926.0
2016-05-18 11:10:00,60.22,60.38,60.22,60.32,57137.0,41.1691,41.2785,41.1691,41.2375,57137.0
2016-05-18 11:15:00,60.33,60.35,60.21,60.26,49674.0,41.2443,41.258,41.1623,41.1965,49674.0
2016-05-18 11:20:00,60.26,60.27,60.23,60.25,71085.0,41.1965,41.2033,41.176,41.1896,71085.0
2016-05-18 11:25:00,60.25,60.29,60.25,60.27,46452.0,41.1896,41.217,41.1896,41.2033,46452.0
2016-05-18 11:30:00,60.28,60.29,60.24,60.27,64646.0,41.2102,41.217,41.1828,41.2033,64646.0
2016-05-18 11:35:00,60.26,60.28,60.21,60.23,93441.0,41.1965,41.2102,41.1623,41.176,93441.0
2016-05-18 11:40:00,60.23,60.23,60.15,60.23,69525.0,41.176,41.176,41.1213,41.176,69525.0
2016-05-18 11:45:00,60.24,60.28,60.24,60.27,41366.0,41.1828,41.2102,41.1828,41.2033,41366.0
2016-05-18 11:50:00,60.28,60.33,60.24,60.25,79697.0,41.2102,41.2443,41.1828,41.1896,79697.0
2016-05-18 11:55:00,60.26,60.31,60.24,60.27,40042.0,41.1965,41.2307,41.1828,41.2033,40042.0
2016-05-18 12:00:00,60.27,60.37,60.26,60.37,59624.0,41.2033,41.2717,41.1965,41.2717,59624.0
2016-05-18 12:05:00,60.37,60.38,60.31,60.35,74613.0,41.2717,41.2785,41.2307,41.258,74613.0
2016-05-18 12:10:00,60.34,60.41,60.32,60.36,63165.0,41.2512,41.299,41.2375,41.2648,63165.0
2016-05-18 12:15:00,60.35,60.39,60.32,60.35,64383.0,41.258,41.2854,41.2375,41.258,64383.0
2016-05-18 12:20:00,60.35,60.39,60.32,60.35,65299.0,41.258,41.2854,41.2375,41.258,65299.0
2016-05-18 12:25:00,60.34,60.38,60.33,60.34,87920.0,41.2512,41.2785,41.2443,41.2512,87920.0
2016-05-18 12:30:00,60.35,60.48,60.34,60.47,58814.0,41.258,41.3469,41.2512,41.34,58814.0
2016-05-18 12:35:00,60.47,60.48,60.4,60.41,49197.0,41.34,41.3469,41.2922,41.299,49197.0
2016-05-18 12:40:00,60.41,60.47,60.37,60.47,54420.0,41.299,41.34,41.2717,41.34,54420.0
2016-05-18 12:45:00,60.46,60.51,60.44,60.48,50305.0,41.3332,41.3674,41.3195,41.3469,50305.0
2016-05-18 12:50:00,60.48,60.62,60.43,60.62,103136.0,41.3469,41.4426,41.3127,41.4426,103136.0
2016-05-18 12:55:00,60.63,60.71,60.6,60.68,52605.0,41.4494,41.5041,41.4289,41.4836,52605.0
2016-05-18 13:00:00,60.7,60.75,60.59,60.65,53859.0,41.4973,41.5315,41.4221,41.4631,53859.0
2016-05-18 13:05:00,60.66,60.67,60.57,60.57,28349.0,41.4699,41.4768,41.4084,41.4084,28349.0
2016-05-18 13:10:00,60.57,60.63,60.55,60.61,26898.0,41.4084,41.4494,41.3947,41.4358,26898.0
2016-05-18 13:15:00,60.61,60.63,60.54,60.57,30094.0,41.4358,41.4494,41.3879,41.4084,30094.0
2016-05-18 13:20:00,60.58,60.67,60.58,60.66,28874.0,41.4152,41.4768,41.4152,41.4699,28874.0
2016-05-18 13:25:00,60.66,60.66,60.56,60.57,31297.0,41.4699,41.4699,41.4016,41.4084,31297.0
2016-05-18 13:30:00,60.58,60.64,60.56,60.6,35245.0,41.4152,41.4563,41.4016,41.4289,35245.0
2016-05-18 13:35:00,60.6,60.61,60.54,60.56,40588.0,41.4289,41.4358,41.3879,41.4016,40588.0
2016-05-18 13:40:00,60.56,60.73,60.53,60.72,87457.0,41.4016,41.5178,41.3811,41.511,87457.0
2016-05-18 13:45:00,60.73,60.77,60.68,60.68,47053.0,41.5178,41.5451,41.4836,41.4836,47053.0
2016-05-18 13:50:00,60.68,60.72,60.61,60.7,61388.0,41.4836,41.511,41.4358,41.4973,61388.0
2016-05-18 13:55:00,60.7,60.8,60.69,60.69,51349.0,41.4973,41.5656,41.4904,41.4904,51349.0
2016-05-18 14:00:00,60.69,60.69,60.3,60.4,117385.0,41.4904,41.4904,41.2238,41.2922,117385.0
2016-05-18 14:05:00,60.4,60.5,60.28,60.5,116201.0,41.2922,41.3606,41.2102,41.3606,116201.0
2016-05-18 14:10:00,60.49,60.5,60.31,60.33,56147.0,41.3537,41.3606,41.2307,41.2443,56147.0
2016-05-18 14:15:00,60.33,60.43,60.26,60.42,74777.0,41.2443,41.3127,41.1965,41.3059,74777.0
2016-05-18 14:20:00,60.43,60.43,60.23,60.36,83966.0,41.3127,41.3127,41.176,41.2648,83966.0
2016-05-18 14:25:00,60.36,60.36,60.16,60.23,167968.0,41.2648,41.2648,41.1281,41.176,167968.0
2016-05-18 14:30:00,60.22,60.23,60.09,60.22,80884.0,41.1691,41.176,41.0803,41.1691,80884.0
2016-05-18 14:35:00,60.23,60.25,60.08,60.14,145244.0,41.176,41.1896,41.0734,41.1144,145244.0
2016-05-18 14:40:00,60.14,60.25,60.12,60.22,60423.0,41.1144,41.1896,41.1008,41.1691,60423.0
2016-05-18 14:45:00,60.2,60.28,60.17,60.27,96350.0,41.1555,41.2102,41.135,41.2033,96350.0
2016-05-18 14:50:00,60.27,60.38,60.26,60.33,94742.0,41.2033,41.2785,41.1965,41.2443,94742.0
2016-05-18 14:55:00,60.33,60.44,60.31,60.42,89196.0,41.2443,41.3195,41.2307,41.3059,89196.0
2016-05-18 15:00:00,60.42,60.55,60.4,60.44,102957.0,41.3059,41.3947,41.2922,41.3195,102957.0
2016-05-18 15:05:00,60.43,60.47,60.35,60.4,60858.0,41.3127,41.34,41.258,41.2922,60858.0
2016-05-18 15:10:00,60.41,60.42,60.29,60.38,583903.0,41.299,41.3059,41.217,41.2785,583903.0
2016-05-18 15:15:00,60.37,60.46,60.31,60.46,131214.0,41.2717,41.3332,41.2307,41.3332,131214.0
2016-05-18 15:20:00,60.45,60.46,60.27,60.29,139702.0,41.3264,41.3332,41.2033,41.217,139702.0
2016-05-18 15:25:00,60.29,60.32,60.19,60.2,112566.0,41.217,41.2375,41.1486,41.1555,112566.0
2016-05-18 15:30:00,60.2,60.4,60.2,60.4,111392.0,41.1555,41.2922,41.1555,41.2922,111392.0
2016-05-18 15:35:00,60.39,60.42,60.27,60.28,281009.0,41.2854,41.3059,41.2033,41.2102,281009.0
2016-05-18 15:40:00,60.28,60.42,60.26,60.4,167808.0,41.2102,41.3059,41.1965,41.2922,167808.0
2016-05-18 15:45:00,60.41,60.48,60.36,60.45,191418.0,41.299,41.3469,41.2648,41.3264,191418.0
2016-05-18 15:50:00,60.45,60.48,60.32,60.35,318061.0,41.3264,41.3469,41.2375,41.258,318061.0
2016-05-18 15:55:00,60.35,60.49,60.33,60.47,620119.0,41.258,41.3537,41.2443,41.34,620119.0
2016-05-19 09:30:00,60.06,60.31,59.97,60.13,147802.0,41.0597,41.2307,40.9982,41.1076,147802.0
2016-05-19 09:35:00,60.13,60.15,59.92,59.98,123143.0,41.1076,41.1213,40.964,41.0051,123143.0
2016-05-19 09:40:00,59.95,60.35,59.95,60.31,50653.0,40.9845,41.258,40.9845,41.2307,50653.0
2016-05-19 09:45:00,60.28,60.3,60.09,60.2,57157.0,41.2102,41.2238,41.0803,41.1555,57157.0
2016-05-19 09:50:00,60.18,60.23,59.95,60.09,123892.0,41.1418,41.176,40.9845,41.0803,123892.0
2016-05-19 09:55:00,60.1,60.12,59.88,59.91,81652.0,41.0871,41.1008,40.9367,40.9572,81652.0
2016-05-19 10:00:00,59.91,59.95,59.82,59.82,133326.0,40.9572,40.9845,40.8957,40.8957,133326.0
2016-05-19 10:05:00,59.83,59.83,59.61,59.62,67862.0,40.9025,40.9025,40.7521,40.7589,67862.0
2016-05-19 10:10:00,59.63,59.68,59.57,59.66,90545.0,40.7658,40.8,40.7248,40.7863,90545.0
2016-05-19 10:15:00,59.65,59.8,59.62,59.74,118654.0,40.7795,40.882,40.7589,40.841,118654.0
2016-05-19 10:20:00,59.73,59.77,59.54,59.55,67272.0,40.8341,40.8615,40.7043,40.7111,67272.0
2016-05-19 10:25:00,59.54,59.61,59.52,59.6,36159.0,40.7043,40.7521,40.6906,40.7453,36159.0
2016-05-19 10:30:00,59.6,59.78,59.59,59.68,88244.0,40.7453,40.8683,40.7384,40.8,88244.0
2016-05-19 10:35:00,59.68,59.78,59.61,59.66,85176.0,40.8,40.8683,40.7521,40.7863,85176.0
2016-05-19 10:40:00,59.65,59.67,59.56,59.56,69879.0,40.7795,40.7931,40.7179,40.7179,69879.0
2016-05-19 10:45:00,59.56,59.59,59.47,59.53,132458.0,40.7179,40.7384,40.6564,40.6974,132458.0
2016-05-19 10:50:00,59.52,59.53,59.33,59.41,122944.0,40.6906,40.6974,40.5607,40.6154,122944.0
2016-05-19 10:55:00,59.42,59.44,59.3,59.31,71337.0,40.6222,40.6359,40.5402,40.547,71337.0
2016-05-19 11:00:00,59.31,59.35,59.27,59.27,110367.0,40.547,40.5744,40.5197,40.5197,110367.0
2016-05-19 11:05:00,59.28,59.31,59.21,59.22,102612.0,40.5265,40.547,40.4787,40.4855,102612.0
2016-05-19 11:10:00,59.21,59.24,59.15,59.24,85074.0,40.4787,40.4992,40.4376,40.4992,85074.0
2016-05-19 11:15:00,59.24,59.3,59.21,59.29,60759.0,40.4992,40.5402,40.4787,40.5333,60759.0
2016-05-19 11:20:00,59.29,59.36,59.26,59.34,60841.0,40.5333,40.5812,40.5128,40.5675,60841.0
2016-05-19 11:25:00,59.33,59.34,59.19,59.2,54634.0,40.5607,40.5675,40.465,40.4718,54634.0
2016-05-19 11:30:00,59.21,59.27,59.18,59.25,57153.0,40.4787,40.5197,40.4581,40.506,57153.0
2016-05-19 11:35:00,59.25,59.25,59.17,59.23,56066.0,40.506,40.506,40.4513,40.4923,56066.0
2016-05-19 11:40:00,59.23,59.24,59.12,59.12,75831.0,40.4923,40.4992,40.4171,40.4171,75831.0
2016-05-19 11:45:00,59.12,59.13,59.07,59.11,100398.0,40.4171,40.424,40.3829,40.4103,100398.0
2016-05-19 11:50:00,59.1,59.13,59.04,59.1,79715.0,40.4035,40.424,40.3624,40.4035,79715.0
2016-05-19 11:55:00,59.09,59.15,59.02,59.1,102649.0,40.3966,40.4376,40.3488,40.4035,102649.0
2016-05-19 12:00:00,59.12,59.17,59.1,59.17,77586.0,40.4171,40.4513,40.4035,40.4513,77586.0
2016-05-19 12:05:00,59.17,59.26,59.16,59.19,66322.0,40.4513,40.5128,40.4445,40.465,66322.0
2016-05-19 12:10:00,59.2,59.21,59.15,59.17,44709.0,40.4718,40.4787,40.4376,40.4513,44709.0
2016-05-19 12:15:00,59.18,59.24,59.14,59.15,56432.0,40.4581,40.4992,40.4308,40.4376,56432.0
2016-05-19 12:20:00,59.15,59.2,59.12,59.16,60232.0,40.4376,40.4718,40.4171,40.4445,60232.0
2016-05-19 12:25:00,59.15,59.16,59.04,59.04,43670.0,40.4376,40.4445,40.3624,40.3624,43670.0
2016-05-19 12:30:00,59.05,59.07,59.03,59.07,62772.0,40.3693,40.3829,40.3556,40.3829,62772.0
2016-05-19 12:35:00,59.07,59.09,59.04,59.06,58435.0,40.3829,40.3966,40.3624,40.3761,58435.0
2016-05-19 12:40:00,59.05,59.06,58.99,59.02,138747.0,40.3693,40.3761,40.3282,40.3488,138747.0
2016-05-19 12:45:00,59.02,59.03,58.99,59.0,66337.0,40.3488,40.3556,40.3282,40.3351,66337.0
2016-05-19 12:50:00,58.99,59.01,58.95,58.95,53888.0,40.3282,40.3419,40.3009,40.3009,53888.0
2016-05-19 12:55:00,58.95,58.97,58.94,58.94,48449.0,40.3009,40.3146,40.2941,40.2941,48449.0
2016-05-19 13:00:00,58.95,58.97,58.9,58.97,148404.0,40.3009,40.3146,40.2667,40.3146,148404.0
2016-05-19 13:05:00,58.96,59.05,58.96,59.03,66765.0,40.3077,40.3693,40.3077,40.3556,66765.0
2016-05-19 13:10:00,59.02,59.14,59.0,59.14,80589.0,40.3488,40.4308,40.3351,40.4308,80589.0
2016-05-19 13:15:00,59.14,59.16,59.09,59.11,52876.0,40.4308,40.4445,40.3966,40.4103,52876.0
2016-05-19 13:20:00,59.1,59.14,59.08,59.09,157420.0,40.4035,40.4308,40.3898,40.3966,157420.0
2016-05-19 13:25:00,59.09,59.13,59.07,59.13,133541.0,40.3966,40.424,40.3829,40.424,133541.0
2016-05-19 13:30:00,59.13,59.24,59.12,59.21,163522.0,40.424,40.4992,40.4171,40.4787,163522.0
2016-05-19 13:35:00,59.2,59.28,59.2,59.24,110882.0,40.4718,40.5265,40.4718,40.4992,110882.0
2016-05-19 13:40:00,59.23,59.26,59.22,59.24,97711.0,40.4923,40.5128,40.4855,40.4992,97711.0
2016-05-19 13:45:00,59.24,59.29,59.22,59.27,106365.0,40.4992,40.5333,40.4855,40.5197,106365.0
2016-05-19 13:50:00,59.27,59.27,59.24,59.25,57822.0,40.5197,40.5197,40.4992,40.506,57822.0
2016-05-19 13:55:00,59.24,59.26,59.1,59.1,95255.0,40.4992,40.5128,40.4035,40.4035,95255.0
2016-05-19 14:00:00,59.11,59.14,59.08,59.08,98000.0,40.4103,40.4308,40.3898,40.3898,98000.0
2016-05-19 14:05:00,59.08,59.13,59.07,59.11,49180.0,40.3898,40.424,40.3829,40.4103,49180.0
2016-05-19 14:10:00,59.11,59.17,59.1,59.11,86728.0,40.4103,40.4513,40.4035,40.4103,86728.0
2016-05-19 14:15:00,59.11,59.13,59.07,59.12,98202.0,40.4103,40.424,40.3829,40.4171,98202.0
2016-05-19 14:20:00,59.13,59.13,59.07,59.12,65345.0,40.424,40.424,40.3829,40.4171,65345.0
2016-05-19 14:25:00,59.12,59.13,59.08,59.11,80709.0,40.4171,40.424,40.3898,40.4103,80709.0
2016-05-19 14:30:00,59.11,59.13,59.05,59.06,99185.0,40.4103,40.424,40.3693,40.3761,99185.0
2016-05-19 14:35:00,59.06,59.09,59.04,59.04,98355.0,40.3761,40.3966,40.3624,40.3624,98355.0
2016-05-19 14:40:00,59.03,59.05,58.95,59.04,100929.0,40.3556,40.3693,40.3009,40.3624,100929.0
2016-05-19 14:45:00,59.04,59.07,59.01,59.04,61112.0,40.3624,40.3829,40.3419,40.3624,61112.0
2016-05-19 14:50:00,59.04,59.09,59.03,59.08,56639.0,40.3624,40.3966,40.3556,40.3898,56639.0
2016-05-19 14:55:00,59.09,59.09,59.02,59.02,85930.0,40.3966,40.3966,40.3488,40.3488,85930.0
2016-05-19 15:00:00,59.03,59.05,58.96,59.02,160684.0,40.3556,40.3693,40.3077,40.3488,160684.0
2016-05-19 15:05:00,59.03,59.04,58.92,58.92,158482.0,40.3556,40.3624,40.2804,40.2804,158482.0
2016-05-19 15:10:00,58.92,58.95,58.9,58.93,162448.0,40.2804,40.3009,40.2667,40.2872,162448.0
2016-05-19 15:15:00,58.92,58.99,58.9,58.99,169049.0,40.2804,40.3282,40.2667,40.3282,169049.0
2016-05-19 15:20:00,58.98,59.14,58.97,59.14,181694.0,40.3214,40.4308,40.3146,40.4308,181694.0
2016-05-19 15:25:00,59.14,59.16,59.1,59.12,135663.0,40.4308,40.4445,40.4035,40.4171,135663.0
2016-05-19 15:30:00,59.12,59.17,59.11,59.16,232972.0,40.4171,40.4513,40.4103,40.4445,232972.0
2016-05-19 15:35:00,59.16,59.26,59.15,59.26,180093.0,40.4445,40.5128,40.4376,40.5128,180093.0
2016-05-19 15:40:00,59.26,59.26,59.21,59.25,248770.0,40.5128,40.5128,40.4787,40.506,248770.0
2016-05-19 15:45:00,59.25,59.33,59.24,59.3,204703.0,40.506,40.5607,40.4992,40.5402,204703.0
2016-05-19 15:50:00,59.31,59.31,59.22,59.26,293428.0,40.547,40.547,40.4855,40.5128,293428.0
2016-05-19 15:55:00,59.26,59.33,59.24,59.27,806036.0,40.5128,40.5607,40.4992,40.5197,806036.0
2016-05-20 09:30:00,59.63,59.63,59.21,59.36,631116.0,40.7658,40.7658,40.4787,40.5812,631116.0
2016-05-20 09:35:00,59.35,59.55,59.31,59.37,317130.0,40.5744,40.7111,40.547,40.588,317130.0
2016-05-20 09:40:00,59.37,59.46,59.28,59.39,112461.0,40.588,40.6496,40.5265,40.6017,112461.0
2016-05-20 09:45:00,59.38,59.6,59.36,59.57,144865.0,40.5949,40.7453,40.5812,40.7248,144865.0
2016-05-20 09:50:00,59.56,59.69,59.54,59.61,139929.0,40.7179,40.8068,40.7043,40.7521,139929.0
2016-05-20 09:55:00,59.6,59.66,59.51,59.59,135875.0,40.7453,40.7863,40.6837,40.7384,135875.0
2016-05-20 10:00:00,59.59,59.63,59.4,59.42,140959.0,40.7384,40.7658,40.6085,40.6222,140959.0
2016-05-20 10:05:00,59.42,59.47,59.25,59.44,155660.0,40.6222,40.6564,40.506,40.6359,155660.0
2016-05-20 10:10:00,59.44,59.49,59.37,59.42,142318.0,40.6359,40.6701,40.588,40.6222,142318.0
2016-05-20 10:15:00,59.41,59.45,59.26,59.3,136136.0,40.6154,40.6427,40.5128,40.5402,136136.0
2016-05-20 10:20:00,59.31,59.33,59.21,59.29,64667.0,40.547,40.5607,40.4787,40.5333,64667.0
2016-05-20 10:25:00,59.28,59.31,59.03,59.17,207838.0,40.5265,40.547,40.3556,40.4513,207838.0
2016-05-20 10:30:00,59.18,59.32,59.17,59.19,67572.0,40.4581,40.5539,40.4513,40.465,67572.0
2016-05-20 10:35:00,59.19,59.27,59.18,59.2,107841.0,40.465,40.5197,40.4581,40.4718,107841.0
2016-05-20 10:40:00,59.21,59.3,59.2,59.25,121486.0,40.4787,40.5402,40.4718,40.506,121486.0
2016-05-20 10:45:00,59.25,59.29,59.23,59.29,136746.0,40.506,40.5333,40.4923,40.5333,136746.0
2016-05-20 10:50:00,59.29,59.53,59.28,59.46,191241.0,40.5333,40.6974,40.5265,40.6496,191241.0
2016-05-20 10:55:00,59.46,59.47,59.39,59.47,127293.0,40.6496,40.6564,40.6017,40.6564,127293.0
2016-05-20 11:00:00,59.46,59.51,59.42,59.5,87771.0,40.6496,40.6837,40.6222,40.6769,87771.0
2016-05-20 11:05:00,59.5,59.51,59.46,59.48,141809.0,40.6769,40.6837,40.6496,40.6632,141809.0
2016-05-20 11:10:00,59.48,59.49,59.44,59.46,112613.0,40.6632,40.6701,40.6359,40.6496,112613.0
2016-05-20 11:15:00,59.46,59.51,59.45,59.47,73033.0,40.6496,40.6837,40.6427,40.6564,73033.0
2016-05-20 11:20:00,59.47,59.49,59.4,59.49,65527.0,40.6564,40.6701,40.6085,40.6701,65527.0
2016-05-20 11:25:00,59.5,59.62,59.47,59.58,109237.0,40.6769,40.7589,40.6564,40.7316,109237.0
2016-05-20 11:30:00,59.57,59.58,59.52,59.56,137679.0,40.7248,40.7316,40.6906,40.7179,137679.0
2016-05-20 11:35:00,59.57,59.68,59.56,59.59,96255.0,40.7248,40.8,40.7179,40.7384,96255.0
2016-05-20 11:40:00,59.59,59.62,59.57,59.59,124012.0,40.7384,40.7589,40.7248,40.7384,124012.0
2016-05-20 11:45:00,59.59,59.74,59.58,59.68,100979.0,40.7384,40.841,40.7316,40.8,100979.0
2016-05-20 11:50:00,59.68,59.7,59.6,59.65,93017.0,40.8,40.8136,40.7453,40.7795,93017.0
2016-05-20 11:55:00,59.65,59.74,59.63,59.72,51998.0,40.7795,40.841,40.7658,40.8273,51998.0
2016-05-20 12:00:00,59.72,59.74,59.7,59.72,64340.0,40.8273,40.841,40.8136,40.8273,64340.0
2016-05-20 12:05:00,59.72,59.76,59.69,59.75,113011.0,40.8273,40.8547,40.8068,40.8478,113011.0
2016-05-20 12:10:00,59.75,59.79,59.72,59.77,53590.0,40.8478,40.8752,40.8273,40.8615,53590.0
2016-05-20 12:15:00,59.78,59.88,59.76,59.81,183804.0,40.8683,40.9367,40.8547,40.8888,183804.0
2016-05-20 12:20:00,59.82,59.85,59.8,59.82,72907.0,40.8957,40.9162,40.882,40.8957,72907.0
2016-05-20 12:25:00,59.82,59.91,59.74,59.86,118412.0,40.8957,40.9572,40.841,40.923,118412.0
2016-05-20 12:30:00,59.85,59.95,59.83,59.94,60560.0,40.9162,40.9845,40.9025,40.9777,60560.0
2016-05-20 12:35:00,59.93,60.0,59.93,59.96,45813.0,40.9709,41.0187,40.9709,40.9914,45813.0
2016-05-20 12:40:00,59.96,60.0,59.94,59.98,51591.0,40.9914,41.0187,40.9777,41.0051,51591.0
2016-05-20 12:45:00,59.99,60.03,59.96,59.98,106190.0,41.0119,41.0392,40.9914,41.0051,106190.0
2016-05-20 12:50:00,59.98,60.0,59.89,59.92,81520.0,41.0051,41.0187,40.9435,40.964,81520.0
2016-05-20 12:55:00,59.92,59.98,59.89,59.91,47481.0,40.964,41.0051,40.9435,40.9572,47481.0
2016-05-20 13:00:00,59.91,59.96,59.89,59.93,53830.0,40.9572,40.9914,40.9435,40.9709,53830.0
2016-05-20 13:05:00,59.94,60.0,59.93,60.0,52292.0,40.9777,41.0187,40.9709,41.0187,52292.0
2016-05-20 13:10:00,60.0,60.03,59.98,60.02,102582.0,41.0187,41.0392,41.0051,41.0324,102582.0
2016-05-20 13:15:00,60.02,60.05,60.0,60.01,57620.0,41.0324,41.0529,41.0187,41.0256,57620.0
2016-05-20 13:20:00,60.01,60.04,59.99,60.0,38422.0,41.0256,41.0461,41.0119,41.0187,38422.0
2016-05-20 13:25:00,60.01,60.05,59.96,60.0,87960.0,41.0256,41.0529,40.9914,41.0187,87960.0
2016-05-20 13:30:00,60.0,60.02,59.94,59.94,61957.0,41.0187,41.0324,40.9777,40.9777,61957.0
2016-05-20 13:35:00,59.95,60.01,59.94,59.99,64710.0,40.9845,41.0256,40.9777,41.0119,64710.0
2016-05-20 13:40:00,60.0,60.01,59.99,60.01,94034.0,41.0187,41.0256,41.0119,41.0256,94034.0
2016-05-20 13:45:00,60.0,60.01,59.99,59.99,41737.0,41.0187,41.0256,41.0119,41.0119,41737.0
2016-05-20 13:50:00,60.0,60.0,59.94,59.94,67628.0,41.0187,41.0187,40.9777,40.9777,67628.0
2016-05-20 13:55:00,59.94,59.95,59.91,59.91,168044.0,40.9777,40.9845,40.9572,40.9572,168044.0
2016-05-20 14:00:00,59.91,59.93,59.83,59.84,64809.0,40.9572,40.9709,40.9025,40.9093,64809.0
2016-05-20 14:05:00,59.83,59.88,59.81,59.86,49435.0,40.9025,40.9367,40.8888,40.923,49435.0
2016-05-20 14:10:00,59.87,59.88,59.85,59.88,56413.0,40.9299,40.9367,40.9162,40.9367,56413.0
2016-05-20 14:15:00,59.88,59.9,59.86,59.86,37405.0,40.9367,40.9504,40.923,40.923,37405.0
2016-05-20 14:20:00,59.86,59.95,59.84,59.95,55235.0,40.923,40.9845,40.9093,40.9845,55235.0
2016-05-20 14:25:00,59.95,60.01,59.94,59.99,56411.0,40.9845,41.0256,40.9777,41.0119,56411.0
2016-05-20 14:30:00,59.99,60.01,59.97,59.97,53798.0,41.0119,41.0256,40.9982,40.9982,53798.0
2016-05-20 14:35:00,59.97,59.99,59.91,59.93,105373.0,40.9982,41.0119,40.9572,40.9709,105373.0
2016-05-20 14:40:00,59.92,59.93,59.86,59.89,99387.0,40.964,40.9709,40.923,40.9435,99387.0
2016-05-20 14:45:00,59.89,59.89,59.84,59.85,58412.0,40.9435,40.9435,40.9093,40.9162,58412.0
2016-05-20 14:50:00,59.85,59.89,59.84,59.85,63771.0,40.9162,40.9435,40.9093,40.9162,63771.0
2016-05-20 14:55:00,59.85,59.86,59.82,59.83,77341.0,40.9162,40.923,40.8957,40.9025,77341.0
2016-05-20 15:00:00,59.83,59.85,59.74,59.75,146870.0,40.9025,40.9162,40.841,40.8478,146870.0
2016-05-20 15:05:00,59.75,59.75,59.62,59.64,173911.0,40.8478,40.8478,40.7589,40.7726,173911.0
2016-05-20 15:10:00,59.65,59.69,59.62,59.67,98819.0,40.7795,40.8068,40.7589,40.7931,98819.0
2016-05-20 15:15:00,59.66,59.72,59.64,59.68,139809.0,40.7863,40.8273,40.7726,40.8,139809.0
2016-05-20 15:20:00,59.68,59.71,59.63,59.68,130597.0,40.8,40.8205,40.7658,40.8,130597.0
2016-05-20 15:25:00,59.68,59.72,59.67,59.71,115734.0,40.8,40.8273,40.7931,40.8205,115734.0
2016-05-20 15:30:00,59.7,59.76,59.69,59.71,153359.0,40.8136,40.8547,40.8068,40.8205,153359.0
2016-05-20 15:35:00,59.72,59.79,59.7,59.73,136132.0,40.8273,40.8752,40.8136,40.8341,136132.0
2016-05-20 15:40:00,59.73,59.75,59.6,59.64,223371.0,40.8341,40.8478,40.7453,40.7726,223371.0
2016-05-20 15:45:00,59.64,59.75,59.62,59.71,230212.0,40.7726,40.8478,40.7589,40.8205,230212.0
2016-05-20 15:50:00,59.72,59.74,59.7,59.73,220108.0,40.8273,40.841,40.8136,40.8341,220108.0
2016-05-20 15:55:00,59.72,59.76,59.67,59.69,648346.0,40.8273,40.8547,40.7931,40.8068,648346.0
2016-05-23 09:30:00,59.75,59.76,59.26,59.55,126118.0,40.8478,40.8547,40.5128,40.7111,126118.0
2016-05-23 09:35:00,59.57,59.79,59.56,59.76,77752.0,40.7248,40.8752,40.7179,40.8547,77752.0
2016-05-23 09:40:00,59.74,59.79,59.46,59.48,88065.0,40.841,40.8752,40.6496,40.6632,88065.0
2016-05-23 09:45:00,59.49,59.54,59.46,59.52,69576.0,40.6701,40.7043,40.6496,40.6906,69576.0
2016-05-23 09:50:00,59.5,59.58,59.38,59.46,135532.0,40.6769,40.7316,40.5949,40.6496,135532.0
2016-05-23 09:55:00,59.46,59.49,59.34,59.44,77069.0,40.6496,40.6701,40.5675,40.6359,77069.0
2016-05-23 10:00:00,59.44,59.64,59.44,59.56,79525.0,40.6359,40.7726,40.6359,40.7179,79525.0
2016-05-23 10:05:00,59.57,59.73,59.56,59.73,79586.0,40.7248,40.8341,40.7179,40.8341,79586.0
2016-05-23 10:10:00,59.73,59.74,59.58,59.63,52169.0,40.8341,40.841,40.7316,40.7658,52169.0
2016-05-23 10:15:00,59.63,59.66,59.54,59.64,76650.0,40.7658,40.7863,40.7043,40.7726,76650.0
2016-05-23 10:20:00,59.65,59.79,59.57,59.78,56553.0,40.7795,40.8752,40.7248,40.8683,56553.0
2016-05-23 10:25:00,59.78,59.81,59.72,59.73,58789.0,40.8683,40.8888,40.8273,40.8341,58789.0
2016-05-23 10:30:00,59.74,59.77,59.6,59.62,121810.0,40.841,40.8615,40.7453,40.7589,121810.0
2016-05-23 10:35:00,59.62,59.67,59.57,59.65,69021.0,40.7589,40.7931,40.7248,40.7795,69021.0
2016-05-23 10:40:00,59.66,59.68,59.48,59.55,67666.0,40.7863,40.8,40.6632,40.7111,67666.0
2016-05-23 10:45:00,59.56,59.58,59.51,59.56,70847.0,40.7179,40.7316,40.6837,40.7179,70847.0
2016-05-23 10:50:00,59.57,59.57,59.49,59.54,46847.0,40.7248,40.7248,40.6701,40.7043,46847.0
2016-05-23 10:55:00,59.55,59.56,59.51,59.54,37296.0,40.7111,40.7179,40.6837,40.7043,37296.0
2016-05-23 11:00:00,59.53,59.61,59.5,59.6,82221.0,40.6974,40.7521,40.6769,40.7453,82221.0
2016-05-23 11:05:00,59.6,59.77,59.59,59.76,67434.0,40.7453,40.8615,40.7384,40.8547,67434.0
2016-05-23 11:10:00,59.76,59.84,59.68,59.78,54998.0,40.8547,40.9093,40.8,40.8683,54998.0
2016-05-23 11:15:00,59.79,59.83,59.76,59.78,66195.0,40.8752,40.9025,40.8547,40.8683,66195.0
2016-05-23 11:20:00,59.79,59.81,59.74,59.77,76159.0,40.8752,40.8888,40.841,40.8615,76159.0
2016-05-23 11:25:00,59.77,59.77,59.68,59.74,39104.0,40.8615,40.8615,40.8,40.841,39104.0
2016-05-23 11:30:00,59.74,59.77,59.63,59.65,36813.0,40.841,40.8615,40.7658,40.7795,36813.0
2016-05-23 11:35:00,59.66,59.67,59.58,59.61,54762.0,40.7863,40.7931,40.7316,40.7521,54762.0
2016-05-23 11:40:00,59.62,59.63,59.51,59.52,33355.0,40.7589,40.7658,40.6837,40.6906,33355.0
2016-05-23 11:45:00,59.52,59.53,59.45,59.5,48276.0,40.6906,40.6974,40.6427,40.6769,48276.0
2016-05-23 11:50:00,59.5,59.5,59.39,59.45,53764.0,40.6769,40.6769,40.6017,40.6427,53764.0
2016-05-23 11:55:00,59.45,59.49,59.43,59.46,37861.0,40.6427,40.6701,40.6291,40.6496,37861.0
2016-05-23 12:00:00,59.46,59.5,59.45,59.46,44450.0,40.6496,40.6769,40.6427,40.6496,44450.0
2016-05-23 12:05:00,59.46,59.46,59.36,59.36,60292.0,40.6496,40.6496,40.5812,40.5812,60292.0
2016-05-23 12:10:00,59.36,59.41,59.34,59.35,39468.0,40.5812,40.6154,40.5675,40.5744,39468.0
2016-05-23 12:15:00,59.34,59.37,59.25,59.26,54865.0,40.5675,40.588,40.506,40.5128,54865.0
2016-05-23 12:20:00,59.25,59.31,59.25,59.31,54858.0,40.506,40.547,40.506,40.547,54858.0
2016-05-23 12:25:00,59.31,59.31,59.25,59.3,39082.0,40.547,40.547,40.506,40.5402,39082.0
2016-05-23 12:30:00,59.29,59.31,59.28,59.29,31796.0,40.5333,40.547,40.5265,40.5333,31796.0
2016-05-23 12:35:00,59.29,59.37,59.28,59.33,32416.0,40.5333,40.588,40.5265,40.5607,32416.0
2016-05-23 12:40:00,59.32,59.39,59.3,59.38,27040.0,40.5539,40.6017,40.5402,40.5949,27040.0
2016-05-23 12:45:00,59.38,59.4,59.36,59.37,22815.0,40.5949,40.6085,40.5812,40.588,22815.0
2016-05-23 12:50:00,59.38,59.44,59.36,59.43,32696.0,40.5949,40.6359,40.5812,40.6291,32696.0
2016-05-23 12:55:00,59.43,59.47,59.38,59.41,134333.0,40.6291,40.6564,40.5949,40.6154,134333.0
2016-05-23 13:00:00,59.42,59.5,59.41,59.45,30022.0,40.6222,40.6769,40.6154,40.6427,30022.0
2016-05-23 13:05:00,59.45,59.47,59.44,59.45,21309.0,40.6427,40.6564,40.6359,40.6427,21309.0
2016-05-23 13:10:00,59.45,59.45,59.4,59.41,57095.0,40.6427,40.6427,40.6085,40.6154,57095.0
2016-05-23 13:15:00,59.41,59.43,59.39,59.4,79751.0,40.6154,40.6291,40.6017,40.6085,79751.0
2016-05-23 13:20:00,59.39,59.4,59.35,59.35,28739.0,40.6017,40.6085,40.5744,40.5744,28739.0
2016-05-23 13:25:00,59.36,59.39,59.31,59.32,33420.0,40.5812,40.6017,40.547,40.5539,33420.0
2016-05-23 13:30:00,59.31,59.32,59.2,59.28,55485.0,40.547,40.5539,40.4718,40.5265,55485.0
2016-05-23 13:35:00,59.27,59.28,59.22,59.25,36138.0,40.5197,40.5265,40.4855,40.506,36138.0
2016-05-23 13:40:00,59.25,59.25,59.18,59.18,50224.0,40.506,40.506,40.4581,40.4581,50224.0
2016-05-23 13:45:00,59.18,59.22,59.17,59.21,46636.0,40.4581,40.4855,40.4513,40.4787,46636.0
2016-05-23 13:50:00,59.21,59.22,59.19,59.2,29306.0,40.4787,40.4855,40.465,40.4718,29306.0
2016-05-23 13:55:00,59.2,59.2,59.13,59.13,35112.0,40.4718,40.4718,40.424,40.424,35112.0
2016-05-23 14:00:00,59.14,59.2,59.13,59.2,49334.0,40.4308,40.4718,40.424,40.4718,49334.0
2016-05-23 14:05:00,59.2,59.2,59.16,59.2,39449.0,40.4718,40.4718,40.4445,40.4718,39449.0
2016-05-23 14:10:00,59.19,59.24,59.19,59.23,32985.0,40.465,40.4992,40.465,40.4923,32985.0
2016-05-23 14:15:00,59.23,59.4,59.21,59.36,98114.0,40.4923,40.6085,40.4787,40.5812,98114.0
2016-05-23 14:20:00,59.36,59.46,59.34,59.43,55940.0,40.5812,40.6496,40.5675,40.6291,55940.0
2016-05-23 14:25:00,59.43,59.49,59.36,59.4,57370.0,40.6291,40.6701,40.5812,40.6085,57370.0
2016-05-23 14:30:00,59.4,59.43,59.35,59.35,23148.0,40.6085,40.6291,40.5744,40.5744,23148.0
2016-05-23 14:35:00,59.36,59.37,59.34,59.37,48102.0,40.5812,40.588,40.5675,40.588,48102.0
2016-05-23 14:40:00,59.37,59.47,59.37,59.47,53480.0,40.588,40.6564,40.588,40.6564,53480.0
2016-05-23 14:45:00,59.47,59.47,59.4,59.47,40957.0,40.6564,40.6564,40.6085,40.6564,40957.0
2016-05-23 14:50:00,59.47,59.51,59.43,59.51,58864.0,40.6564,40.6837,40.6291,40.6837,58864.0
2016-05-23 14:55:00,59.51,59.58,59.5,59.56,80608.0,40.6837,40.7316,40.6769,40.7179,80608.0
2016-05-23 15:00:00,59.55,59.55,59.4,59.41,65873.0,40.7111,40.7111,40.6085,40.6154,65873.0
2016-05-23 15:05:00,59.41,59.42,59.38,59.39,80966.0,40.6154,40.6222,40.5949,40.6017,80966.0
2016-05-23 15:10:00,59.38,59.39,59.35,59.37,59777.0,40.5949,40.6017,40.5744,40.588,59777.0
2016-05-23 15:15:00,59.36,59.36,59.32,59.33,67202.0,40.5812,40.5812,40.5539,40.5607,67202.0
2016-05-23 15:20:00,59.33,59.34,59.3,59.33,81733.0,40.5607,40.5675,40.5402,40.5607,81733.0
2016-05-23 15:25:00,59.32,59.33,59.27,59.32,85336.0,40.5539,40.5607,40.5197,40.5539,85336.0
2016-05-23 15:30:00,59.31,59.38,59.3,59.37,114059.0,40.547,40.5949,40.5402,40.588,114059.0
2016-05-23 15:35:00,59.37,59.39,59.32,59.36,101001.0,40.588,40.6017,40.5539,40.5812,101001.0
2016-05-23 15:40:00,59.36,59.37,59.3,59.3,91516.0,40.5812,40.588,40.5402,40.5402,91516.0
2016-05-23 15:45:00,59.31,59.31,59.24,59.3,168185.0,40.547,40.547,40.4992,40.5402,168185.0
2016-05-23 15:50:00,59.3,59.35,59.29,59.31,200425.0,40.5402,40.5744,40.5333,40.547,200425.0
2016-05-23 15:55:00,59.32,59.33,59.26,59.32,437984.0,40.5539,40.5607,40.5128,40.5539,437984.0
2016-05-24 09:30:00,59.73,60.0,59.52,59.72,179272.0,40.8341,41.0187,40.6906,40.8273,179272.0
2016-05-24 09:35:00,59.66,59.96,59.62,59.7,97046.0,40.7863,40.9914,40.7589,40.8136,97046.0
2016-05-24 09:40:00,59.69,59.91,59.69,59.9,75078.0,40.8068,40.9572,40.8068,40.9504,75078.0
2016-05-24 09:45:00,59.91,60.0,59.8,59.83,149046.0,40.9572,41.0187,40.882,40.9025,149046.0
2016-05-24 09:50:00,59.81,60.0,59.77,59.98,293749.0,40.8888,41.0187,40.8615,41.0051,293749.0
2016-05-24 09:55:00,59.98,60.08,59.97,60.05,1382412.0,41.0051,41.0734,40.9982,41.0529,1382412.0
2016-05-24 10:00:00,60.06,60.27,60.06,60.25,235434.0,41.0597,41.2033,41.0597,41.1896,235434.0
2016-05-24 10:05:00,60.25,60.31,60.14,60.15,309745.0,41.1896,41.2307,41.1144,41.1213,309745.0
2016-05-24 10:10:00,60.14,60.21,60.13,60.18,238638.0,41.1144,41.1623,41.1076,41.1418,238638.0
2016-05-24 10:15:00,60.19,60.24,60.17,60.22,111709.0,41.1486,41.1828,41.135,41.1691,111709.0
2016-05-24 10:20:00,60.22,60.31,60.2,60.29,84554.0,41.1691,41.2307,41.1555,41.217,84554.0
2016-05-24 10:25:00,60.29,60.31,60.22,60.27,95446.0,41.217,41.2307,41.1691,41.2033,95446.0
2016-05-24 10:30:00,60.27,60.31,60.25,60.3,86489.0,41.2033,41.2307,41.1896,41.2238,86489.0
2016-05-24 10:35:00,60.3,60.4,60.28,60.36,80393.0,41.2238,41.2922,41.2102,41.2648,80393.0
2016-05-24 10:40:00,60.35,60.35,60.27,60.33,35106.0,41.258,41.258,41.2033,41.2443,35106.0
2016-05-24 10:45:00,60.32,60.46,60.32,60.44,184605.0,41.2375,41.3332,41.2375,41.3195,184605.0
2016-05-24 10:50:00,60.44,60.52,60.42,60.46,80247.0,41.3195,41.3742,41.3059,41.3332,80247.0
2016-05-24 10:55:00,60.46,60.5,60.35,60.47,82543.0,41.3332,41.3606,41.258,41.34,82543.0
2016-05-24 11:00:00,60.48,60.6,60.43,60.53,99319.0,41.3469,41.4289,41.3127,41.3811,99319.0
2016-05-24 11:05:00,60.52,60.56,60.49,60.5,58330.0,41.3742,41.4016,41.3537,41.3606,58330.0
2016-05-24 11:10:00,60.51,60.54,60.45,60.48,115918.0,41.3674,41.3879,41.3264,41.3469,115918.0
2016-05-24 11:15:00,60.48,60.57,60.42,60.56,144935.0,41.3469,41.4084,41.3059,41.4016,144935.0
2016-05-24 11:20:00,60.56,60.63,60.52,60.59,43420.0,41.4016,41.4494,41.3742,41.4221,43420.0
2016-05-24 11:25:00,60.59,60.63,60.54,60.55,34566.0,41.4221,41.4494,41.3879,41.3947,34566.0
2016-05-24 11:30:00,60.55,60.58,60.47,60.5,51998.0,41.3947,41.4152,41.34,41.3606,51998.0
2016-05-24 11:35:00,60.48,60.53,60.46,60.52,44527.0,41.3469,41.3811,41.3332,41.3742,44527.0
2016-05-24 11:40:00,60.52,60.59,60.5,60.56,42411.0,41.3742,41.4221,41.3606,41.4016,42411.0
2016-05-24 11:45:00,60.56,60.59,60.54,60.56,29691.0,41.4016,41.4221,41.3879,41.4016,29691.0
2016-05-24 11:50:00,60.56,60.6,60.55,60.55,46866.0,41.4016,41.4289,41.3947,41.3947,46866.0
2016-05-24 11:55:00,60.55,60.59,60.54,60.59,45183.0,41.3947,41.4221,41.3879,41.4221,45183.0
2016-05-24 12:00:00,60.59,60.69,60.58,60.61,57516.0,41.4221,41.4904,41.4152,41.4358,57516.0
2016-05-24 12:05:00,60.62,60.7,60.58,60.69,45339.0,41.4426,41.4973,41.4152,41.4904,45339.0
2016-05-24 12:10:00,60.68,60.69,60.56,60.58,24731.0,41.4836,41.4904,41.4016,41.4152,24731.0
2016-05-24 12:15:00,60.58,60.64,60.57,60.62,28140.0,41.4152,41.4563,41.4084,41.4426,28140.0
2016-05-24 12:20:00,60.62,60.66,60.58,60.65,32753.0,41.4426,41.4699,41.4152,41.4631,32753.0
2016-05-24 12:25:00,60.65,60.71,60.63,60.68,26459.0,41.4631,41.5041,41.4494,41.4836,26459.0
2016-05-24 12:30:00,60.68,60.72,60.65,60.7,44467.0,41.4836,41.511,41.4631,41.4973,44467.0
2016-05-24 12:35:00,60.7,60.71,60.67,60.69,34516.0,41.4973,41.5041,41.4768,41.4904,34516.0
2016-05-24 12:40:00,60.68,60.73,60.68,60.73,28185.0,41.4836,41.5178,41.4836,41.5178,28185.0
2016-05-24 12:45:00,60.72,60.74,60.66,60.66,50069.0,41.511,41.5246,41.4699,41.4699,50069.0
2016-05-24 12:50:00,60.66,60.77,60.65,60.74,36673.0,41.4699,41.5451,41.4631,41.5246,36673.0
2016-05-24 12:55:00,60.73,60.86,60.73,60.86,54296.0,41.5178,41.6067,41.5178,41.6067,54296.0
2016-05-24 13:00:00,60.86,60.86,60.78,60.8,37338.0,41.6067,41.6067,41.552,41.5656,37338.0
2016-05-24 13:05:00,60.81,60.81,60.73,60.75,37051.0,41.5725,41.5725,41.5178,41.5315,37051.0
2016-05-24 13:10:00,60.75,60.82,60.74,60.8,27920.0,41.5315,41.5793,41.5246,41.5656,27920.0
2016-05-24 13:15:00,60.8,60.86,60.8,60.83,34354.0,41.5656,41.6067,41.5656,41.5862,34354.0
2016-05-24 13:20:00,60.83,60.88,60.82,60.85,44168.0,41.5862,41.6203,41.5793,41.5998,44168.0
2016-05-24 13:25:00,60.85,60.91,60.83,60.84,62173.0,41.5998,41.6408,41.5862,41.593,62173.0
2016-05-24 13:30:00,60.84,60.86,60.78,60.81,92529.0,41.593,41.6067,41.552,41.5725,92529.0
2016-05-24 13:35:00,60.81,60.87,60.75,60.84,61485.0,41.5725,41.6135,41.5315,41.593,61485.0
2016-05-24 13:40:00,60.83,60.85,60.71,60.73,44604.0,41.5862,41.5998,41.5041,41.5178,44604.0
2016-05-24 13:45:00,60.74,60.78,60.72,60.72,41362.0,41.5246,41.552,41.511,41.511,41362.0
2016-05-24 13:50:00,60.73,60.75,60.69,60.75,50007.0,41.5178,41.5315,41.4904,41.5315,50007.0
2016-05-24 13:55:00,60.75,60.76,60.72,60.72,32101.0,41.5315,41.5383,41.511,41.511,32101.0
2016-05-24 14:00:00,60.72,60.75,60.7,60.72,55791.0,41.511,41.5315,41.4973,41.511,55791.0
2016-05-24 14:05:00,60.73,60.77,60.72,60.76,62822.0,41.5178,41.5451,41.511,41.5383,62822.0
2016-05-24 14:10:00,60.76,60.86,60.74,60.8,46157.0,41.5383,41.6067,41.5246,41.5656,46157.0
2016-05-24 14:15:00,60.81,60.81,60.73,60.78,48051.0,41.5725,41.5725,41.5178,41.552,48051.0
2016-05-24 14:20:00,60.78,60.81,60.74,60.79,52422.0,41.552,41.5725,41.5246,41.5588,52422.0
2016-05-24 14:25:00,60.79,60.81,60.74,60.75,42775.0,41.5588,41.5725,41.5246,41.5315,42775.0
2016-05-24 14:30:00,60.76,60.76,60.69,60.73,42754.0,41.5383,41.5383,41.4904,41.5178,42754.0
2016-05-24 14:35:00,60.74,60.76,60.71,60.72,36769.0,41.5246,41.5383,41.5041,41.511,36769.0
2016-05-24 14:40:00,60.72,60.73,60.68,60.7,31281.0,41.511,41.5178,41.4836,41.4973,31281.0
2016-05-24 14:45:00,60.69,60.79,60.69,60.77,44348.0,41.4904,41.5588,41.4904,41.5451,44348.0
2016-05-24 14:50:00,60.77,60.83,60.76,60.81,39452.0,41.5451,41.5862,41.5383,41.5725,39452.0
2016-05-24 14:55:00,60.81,60.86,60.81,60.82,26454.0,41.5725,41.6067,41.5725,41.5793,26454.0
2016-05-24 15:00:00,60.81,60.81,60.77,60.8,51285.0,41.5725,41.5725,41.5451,41.5656,51285.0
2016-05-24 15:05:00,60.8,60.82,60.76,60.79,33525.0,41.5656,41.5793,41.5383,41.5588,33525.0
2016-05-24 15:10:00,60.79,60.8,60.74,60.75,71397.0,41.5588,41.5656,41.5246,41.5315,71397.0
2016-05-24 15:15:00,60.75,60.81,60.73,60.78,55054.0,41.5315,41.5725,41.5178,41.552,55054.0
2016-05-24 15:20:00,60.78,60.86,60.75,60.85,66896.0,41.552,41.6067,41.5315,41.5998,66896.0
2016-05-24 15:25:00,60.85,60.85,60.75,60.79,74060.0,41.5998,41.5998,41.5315,41.5588,74060.0
2016-05-24 15:30:00,60.79,60.8,60.73,60.74,49110.0,41.5588,41.5656,41.5178,41.5246,49110.0
2016-05-24 15:35:00,60.73,60.75,60.67,60.75,77102.0,41.5178,41.5315,41.4768,41.5315,77102.0
2016-05-24 15:40:00,60.74,60.8,60.72,60.79,73505.0,41.5246,41.5656,41.511,41.5588,73505.0
2016-05-24 15:45:00,60.79,60.79,60.7,60.74,173650.0,41.5588,41.5588,41.4973,41.5246,173650.0
2016-05-24 15:50:00,60.74,60.79,60.73,60.78,131871.0,41.5246,41.5588,41.5178,41.552,131871.0
2016-05-24 15:55:00,60.78,60.78,60.7,60.71,355091.0,41.552,41.552,41.4973,41.5041,355091.0
2016-05-25 09:30:00,61.08,61.15,60.87,60.92,128719.0,41.7571,41.8049,41.6135,41.6477,128719.0
2016-05-25 09:35:00,60.93,61.0,60.8,60.97,54557.0,41.6545,41.7024,41.5656,41.6819,54557.0
2016-05-25 09:40:00,61.0,61.03,60.79,61.0,70306.0,41.7024,41.7229,41.5588,41.7024,70306.0
2016-05-25 09:45:00,61.03,61.05,60.86,60.97,26621.0,41.7229,41.7366,41.6067,41.6819,26621.0
2016-05-25 09:50:00,60.99,61.09,60.93,60.97,41621.0,41.6955,41.7639,41.6545,41.6819,41621.0
2016-05-25 09:55:00,60.97,60.98,60.85,60.89,49187.0,41.6819,41.6887,41.5998,41.6272,49187.0
2016-05-25 10:00:00,60.89,60.95,60.83,60.92,82397.0,41.6272,41.6682,41.5862,41.6477,82397.0
2016-05-25 10:05:00,60.93,61.07,60.93,61.04,96212.0,41.6545,41.7502,41.6545,41.7297,96212.0
2016-05-25 10:10:00,61.05,61.2,61.04,61.14,41946.0,41.7366,41.8391,41.7297,41.7981,41946.0
2016-05-25 10:15:00,61.14,61.39,61.14,61.28,59484.0,41.7981,41.969,41.7981,41.8938,59484.0
2016-05-25 10:20:00,61.28,61.29,61.19,61.23,52136.0,41.8938,41.9006,41.8323,41.8596,52136.0
2016-05-25 10:25:00,61.24,61.3,61.21,61.29,39300.0,41.8665,41.9075,41.8459,41.9006,39300.0
2016-05-25 10:30:00,61.28,61.32,61.19,61.2,128031.0,41.8938,41.9211,41.8323,41.8391,128031.0
2016-05-25 10:35:00,61.2,61.25,61.17,61.19,28489.0,41.8391,41.8733,41.8186,41.8323,28489.0
2016-05-25 10:40:00,61.18,61.26,61.18,61.25,30009.0,41.8254,41.8801,41.8254,41.8733,30009.0
2016-05-25 10:45:00,61.26,61.36,61.25,61.35,49232.0,41.8801,41.9485,41.8733,41.9417,49232.0
2016-05-25 10:50:00,61.37,61.38,61.27,61.28,38781.0,41.9553,41.9622,41.887,41.8938,38781.0
2016-05-25 10:55:00,61.29,61.32,61.15,61.28,158002.0,41.9006,41.9211,41.8049,41.8938,158002.0
2016-05-25 11:00:00,61.26,61.31,61.25,61.29,30145.0,41.8801,41.9143,41.8733,41.9006,30145.0
2016-05-25 11:05:00,61.28,61.3,61.23,61.28,43059.0,41.8938,41.9075,41.8596,41.8938,43059.0
2016-05-25 11:10:00,61.27,61.29,61.17,61.18,59928.0,41.887,41.9006,41.8186,41.8254,59928.0
2016-05-25 11:15:00,61.18,61.23,61.15,61.16,82528.0,41.8254,41.8596,41.8049,41.8118,82528.0
2016-05-25 11:20:00,61.17,61.19,61.12,61.13,57301.0,41.8186,41.8323,41.7844,41.7913,57301.0
2016-05-25 11:25:00,61.13,61.18,61.09,61.18,36001.0,41.7913,41.8254,41.7639,41.8254,36001.0
2016-05-25 11:30:00,61.17,61.23,61.1,61.23,46172.0,41.8186,41.8596,41.7707,41.8596,46172.0
2016-05-25 11:35:00,61.23,61.27,61.18,61.27,55041.0,41.8596,41.887,41.8254,41.887,55041.0
2016-05-25 11:40:00,61.27,61.31,61.21,61.3,42435.0,41.887,41.9143,41.8459,41.9075,42435.0
2016-05-25 11:45:00,61.29,61.39,61.28,61.39,62591.0,41.9006,41.969,41.8938,41.969,62591.0
2016-05-25 11:50:00,61.39,61.39,61.23,61.24,51144.0,41.969,41.969,41.8596,41.8665,51144.0
2016-05-25 11:55:00,61.25,61.39,61.22,61.38,42077.0,41.8733,41.969,41.8528,41.9622,42077.0
2016-05-25 12:00:00,61.38,61.4,61.35,61.37,30510.0,41.9622,41.9758,41.9417,41.9553,30510.0
2016-05-25 12:05:00,61.37,61.43,61.36,61.42,38430.0,41.9553,41.9963,41.9485,41.9895,38430.0
2016-05-25 12:10:00,61.42,61.47,61.41,61.42,30570.0,41.9895,42.0237,41.9827,41.9895,30570.0
2016-05-25 12:15:00,61.41,61.46,61.34,61.36,25641.0,41.9827,42.0169,41.9348,41.9485,25641.0
2016-05-25 12:20:00,61.35,61.35,61.29,61.33,22591.0,41.9417,41.9417,41.9006,41.928,22591.0
2016-05-25 12:25:00,61.33,61.35,61.31,61.33,11644.0,41.928,41.9417,41.9143,41.928,11644.0
2016-05-25 12:30:00,61.34,61.36,61.27,61.28,24943.0,41.9348,41.9485,41.887,41.8938,24943.0
2016-05-25 12:35:00,61.29,61.3,61.24,61.29,42382.0,41.9006,41.9075,41.8665,41.9006,42382.0
2016-05-25 12:40:00,61.3,61.36,61.28,61.33,24566.0,41.9075,41.9485,41.8938,41.928,24566.0
2016-05-25 12:45:00,61.34,61.36,61.33,61.36,26635.0,41.9348,41.9485,41.928,41.9485,26635.0
2016-05-25 12:50:00,61.36,61.36,61.33,61.34,25890.0,41.9485,41.9485,41.928,41.9348,25890.0
2016-05-25 12:55:00,61.34,61.36,61.31,61.33,19231.0,41.9348,41.9485,41.9143,41.928,19231.0
2016-05-25 13:00:00,61.32,61.36,61.32,61.33,40863.0,41.9211,41.9485,41.9211,41.928,40863.0
2016-05-25 13:05:00,61.34,61.4,61.33,61.38,22231.0,41.9348,41.9758,41.928,41.9622,22231.0
2016-05-25 13:10:00,61.38,61.41,61.37,61.41,33744.0,41.9622,41.9827,41.9553,41.9827,33744.0
2016-05-25 13:15:00,61.41,61.43,61.39,61.4,30055.0,41.9827,41.9963,41.969,41.9758,30055.0
2016-05-25 13:20:00,61.4,61.43,61.4,61.42,57709.0,41.9758,41.9963,41.9758,41.9895,57709.0
2016-05-25 13:25:00,61.42,61.42,61.39,61.41,28516.0,41.9895,41.9895,41.969,41.9827,28516.0
2016-05-25 13:30:00,61.41,61.42,61.38,61.41,50755.0,41.9827,41.9895,41.9622,41.9827,50755.0
2016-05-25 13:35:00,61.41,61.42,61.36,61.38,68142.0,41.9827,41.9895,41.9485,41.9622,68142.0
2016-05-25 13:40:00,61.38,61.41,61.38,61.39,38596.0,41.9622,41.9827,41.9622,41.969,38596.0
2016-05-25 13:45:00,61.4,61.41,61.36,61.39,37269.0,41.9758,41.9827,41.9485,41.969,37269.0
2016-05-25 13:50:00,61.39,61.41,61.37,61.39,41135.0,41.969,41.9827,41.9553,41.969,41135.0
2016-05-25 13:55:00,61.39,61.4,61.37,61.39,33830.0,41.969,41.9758,41.9553,41.969,33830.0
2016-05-25 14:00:00,61.38,61.39,61.28,61.28,63285.0,41.9622,41.969,41.8938,41.8938,63285.0
2016-05-25 14:05:00,61.29,61.31,61.23,61.25,40405.0,41.9006,41.9143,41.8596,41.8733,40405.0
2016-05-25 14:10:00,61.24,61.29,61.23,61.24,70612.0,41.8665,41.9006,41.8596,41.8665,70612.0
2016-05-25 14:15:00,61.24,61.27,61.15,61.19,57878.0,41.8665,41.887,41.8049,41.8323,57878.0
2016-05-25 14:20:00,61.18,61.19,61.1,61.13,28893.0,41.8254,41.8323,41.7707,41.7913,28893.0
2016-05-25 14:25:00,61.13,61.21,61.12,61.2,43852.0,41.7913,41.8459,41.7844,41.8391,43852.0
2016-05-25 14:30:00,61.2,61.22,61.15,61.19,71263.0,41.8391,41.8528,41.8049,41.8323,71263.0
2016-05-25 14:35:00,61.18,61.22,61.11,61.11,31160.0,41.8254,41.8528,41.7776,41.7776,31160.0
2016-05-25 14:40:00,61.11,61.14,61.1,61.12,28952.0,41.7776,41.7981,41.7707,41.7844,28952.0
2016-05-25 14:45:00,61.12,61.19,61.09,61.1,43509.0,41.7844,41.8323,41.7639,41.7707,43509.0
2016-05-25 14:50:00,61.1,61.1,61.01,61.04,34673.0,41.7707,41.7707,41.7092,41.7297,34673.0
2016-05-25 14:55:00,61.05,61.05,60.94,60.96,67374.0,41.7366,41.7366,41.6614,41.675,67374.0
2016-05-25 15:00:00,60.96,61.05,60.95,60.96,44273.0,41.675,41.7366,41.6682,41.675,44273.0
2016-05-25 15:05:00,60.97,61.03,60.94,61.03,28949.0,41.6819,41.7229,41.6614,41.7229,28949.0
2016-05-25 15:10:00,61.02,61.14,61.02,61.12,76447.0,41.716,41.7981,41.716,41.7844,76447.0
2016-05-25 15:15:00,61.12,61.2,61.12,61.17,76373.0,41.7844,41.8391,41.7844,41.8186,76373.0
2016-05-25 15:20:00,61.16,61.17,61.1,61.14,60980.0,41.8118,41.8186,41.7707,41.7981,60980.0
2016-05-25 15:25:00,61.14,61.26,61.13,61.25,120077.0,41.7981,41.8801,41.7913,41.8733,120077.0
2016-05-25 15:30:00,61.26,61.31,61.23,61.26,90361.0,41.8801,41.9143,41.8596,41.8801,90361.0
2016-05-25 15:35:00,61.27,61.3,61.25,61.28,72859.0,41.887,41.9075,41.8733,41.8938,72859.0
2016-05-25 15:40:00,61.29,61.3,61.21,61.22,83140.0,41.9006,41.9075,41.8459,41.8528,83140.0
2016-05-25 15:45:00,61.22,61.22,61.12,61.18,108561.0,41.8528,41.8528,41.7844,41.8254,108561.0
2016-05-25 15:50:00,61.19,61.24,61.15,61.18,168835.0,41.8323,41.8665,41.8049,41.8254,168835.0
2016-05-25 15:55:00,61.18,61.27,61.17,61.2,399257.0,41.8254,41.887,41.8186,41.8391,399257.0
2016-05-26 09:30:00,61.0,61.17,60.9,61.09,126376.0,41.7024,41.8186,41.634,41.7639,126376.0
2016-05-26 09:35:00,61.05,61.5,60.98,61.43,140484.0,41.7366,42.0442,41.6887,41.9963,140484.0
2016-05-26 09:40:00,61.43,61.44,61.17,61.19,160218.0,41.9963,42.0032,41.8186,41.8323,160218.0
2016-05-26 09:45:00,61.18,61.21,61.04,61.14,42286.0,41.8254,41.8459,41.7297,41.7981,42286.0
2016-05-26 09:50:00,61.16,61.16,61.01,61.14,23282.0,41.8118,41.8118,41.7092,41.7981,23282.0
2016-05-26 09:55:00,61.13,61.2,60.96,60.97,23560.0,41.7913,41.8391,41.675,41.6819,23560.0
2016-05-26 10:00:00,61.02,61.1,61.0,61.02,26492.0,41.716,41.7707,41.7024,41.716,26492.0
2016-05-26 10:05:00,61.03,61.13,61.0,61.04,39906.0,41.7229,41.7913,41.7024,41.7297,39906.0
2016-05-26 10:10:00,61.05,61.1,61.05,61.09,60244.0,41.7366,41.7707,41.7366,41.7639,60244.0
2016-05-26 10:15:00,61.08,61.11,60.95,61.0,173106.0,41.7571,41.7776,41.6682,41.7024,173106.0
2016-05-26 10:20:00,61.01,61.01,60.95,60.96,18355.0,41.7092,41.7092,41.6682,41.675,18355.0
2016-05-26 10:25:00,60.95,61.09,60.95,61.09,22885.0,41.6682,41.7639,41.6682,41.7639,22885.0
2016-05-26 10:30:00,61.1,61.24,61.1,61.21,62004.0,41.7707,41.8665,41.7707,41.8459,62004.0
2016-05-26 10:35:00,61.21,61.37,61.2,61.34,38853.0,41.8459,41.9553,41.8391,41.9348,38853.0
2016-05-26 10:40:00,61.35,61.38,61.28,61.36,45715.0,41.9417,41.9622,41.8938,41.9485,45715.0
2016-05-26 10:45:00,61.36,61.49,61.36,61.46,59849.0,41.9485,42.0374,41.9485,42.0169,59849.0
2016-05-26 10:50:00,61.47,61.5,61.39,61.45,33138.0,42.0237,42.0442,41.969,42.01,33138.0
2016-05-26 10:55:00,61.43,61.46,61.39,61.39,33417.0,41.9963,42.0169,41.969,41.969,33417.0
2016-05-26 11:00:00,61.38,61.38,61.28,61.3,34368.0,41.9622,41.9622,41.8938,41.9075,34368.0
2016-05-26 11:05:00,61.31,61.4,61.29,61.36,23989.0,41.9143,41.9758,41.9006,41.9485,23989.0
2016-05-26 11:10:00,61.37,61.44,61.32,61.42,44864.0,41.9553,42.0032,41.9211,41.9895,44864.0
2016-05-26 11:15:00,61.42,61.44,61.36,61.43,54254.0,41.9895,42.0032,41.9485,41.9963,54254.0
2016-05-26 11:20:00,61.42,61.43,61.35,61.37,21966.0,41.9895,41.9963,41.9417,41.9553,21966.0
2016-05-26 11:25:00,61.37,61.38,61.32,61.34,29334.0,41.9553,41.9622,41.9211,41.9348,29334.0
2016-05-26 11:30:00,61.34,61.35,61.27,61.3,28955.0,41.9348,41.9417,41.887,41.9075,28955.0
2016-05-26 11:35:00,61.31,61.4,61.28,61.39,52414.0,41.9143,41.9758,41.8938,41.969,52414.0
2016-05-26 11:40:00,61.4,61.4,61.31,61.37,31979.0,41.9758,41.9758,41.9143,41.9553,31979.0
2016-05-26 11:45:00,61.37,61.42,61.36,61.37,20091.0,41.9553,41.9895,41.9485,41.9553,20091.0
2016-05-26 11:50:00,61.38,61.42,61.36,61.37,24283.0,41.9622,41.9895,41.9485,41.9553,24283.0
2016-05-26 11:55:00,61.37,61.45,61.36,61.42,20872.0,41.9553,42.01,41.9485,41.9895,20872.0
2016-05-26 12:00:00,61.42,61.46,61.4,61.43,44276.0,41.9895,42.0169,41.9758,41.9963,44276.0
2016-05-26 12:05:00,61.42,61.5,61.42,61.48,91952.0,41.9895,42.0442,41.9895,42.0305,91952.0
2016-05-26 12:10:00,61.48,61.48,61.45,61.46,27232.0,42.0305,42.0305,42.01,42.0169,27232.0
2016-05-26 12:15:00,61.46,61.52,61.46,61.52,40386.0,42.0169,42.0579,42.0169,42.0579,40386.0
2016-05-26 12:20:00,61.52,61.55,61.5,61.55,43446.0,42.0579,42.0784,42.0442,42.0784,43446.0
2016-05-26 12:25:00,61.55,61.7,61.54,61.7,90351.0,42.0784,42.1809,42.0715,42.1809,90351.0
2016-05-26 12:30:00,61.7,61.72,61.57,61.59,53033.0,42.1809,42.1946,42.0921,42.1057,53033.0
2016-05-26 12:35:00,61.59,61.59,61.53,61.58,32405.0,42.1057,42.1057,42.0647,42.0989,32405.0
2016-05-26 12:40:00,61.59,61.59,61.53,61.58,30063.0,42.1057,42.1057,42.0647,42.0989,30063.0
2016-05-26 12:45:00,61.58,61.72,61.57,61.71,78911.0,42.0989,42.1946,42.0921,42.1878,78911.0
2016-05-26 12:50:00,61.71,61.71,61.64,61.66,40790.0,42.1878,42.1878,42.1399,42.1536,40790.0
2016-05-26 12:55:00,61.66,61.7,61.65,61.67,37498.0,42.1536,42.1809,42.1467,42.1604,37498.0
2016-05-26 13:00:00,61.68,61.69,61.6,61.63,62402.0,42.1673,42.1741,42.1126,42.1331,62402.0
2016-05-26 13:05:00,61.63,61.67,61.63,61.66,41069.0,42.1331,42.1604,42.1331,42.1536,41069.0
2016-05-26 13:10:00,61.67,61.71,61.67,61.71,36630.0,42.1604,42.1878,42.1604,42.1878,36630.0
2016-05-26 13:15:00,61.71,61.8,61.7,61.79,53291.0,42.1878,42.2493,42.1809,42.2425,53291.0
2016-05-26 13:20:00,61.8,61.8,61.72,61.74,50533.0,42.2493,42.2493,42.1946,42.2083,50533.0
2016-05-26 13:25:00,61.74,61.78,61.73,61.74,59819.0,42.2083,42.2356,42.2014,42.2083,59819.0
2016-05-26 13:30:00,61.74,61.85,61.73,61.85,105267.0,42.2083,42.2835,42.2014,42.2835,105267.0
2016-05-26 13:35:00,61.85,61.88,61.83,61.87,42136.0,42.2835,42.304,42.2698,42.2971,42136.0
2016-05-26 13:40:00,61.88,61.92,61.86,61.9,43070.0,42.304,42.3313,42.2903,42.3177,43070.0
2016-05-26 13:45:00,61.9,61.95,61.89,61.94,57941.0,42.3177,42.3518,42.3108,42.345,57941.0
2016-05-26 13:50:00,61.94,61.96,61.89,61.96,102142.0,42.345,42.3587,42.3108,42.3587,102142.0
2016-05-26 13:55:00,61.96,61.99,61.93,61.96,74724.0,42.3587,42.3792,42.3382,42.3587,74724.0
2016-05-26 14:00:00,61.95,62.03,61.94,62.0,60054.0,42.3518,42.4065,42.345,42.386,60054.0
2016-05-26 14:05:00,62.0,62.17,61.98,62.08,236440.0,42.386,42.5022,42.3723,42.4407,236440.0
2016-05-26 14:10:00,62.07,62.09,62.02,62.03,30213.0,42.4339,42.4476,42.3997,42.4065,30213.0
2016-05-26 14:15:00,62.03,62.05,62.01,62.05,23257.0,42.4065,42.4202,42.3929,42.4202,23257.0
2016-05-26 14:20:00,62.04,62.1,62.04,62.06,59959.0,42.4134,42.4544,42.4134,42.427,59959.0
2016-05-26 14:25:00,62.06,62.1,61.99,62.08,90796.0,42.427,42.4544,42.3792,42.4407,90796.0
2016-05-26 14:30:00,62.08,62.09,62.04,62.08,57727.0,42.4407,42.4476,42.4134,42.4407,57727.0
2016-05-26 14:35:00,62.07,62.1,62.05,62.1,69000.0,42.4339,42.4544,42.4202,42.4544,69000.0
2016-05-26 14:40:00,62.09,62.1,62.03,62.06,66637.0,42.4476,42.4544,42.4065,42.427,66637.0
2016-05-26 14:45:00,62.06,62.06,62.02,62.03,40152.0,42.427,42.427,42.3997,42.4065,40152.0
2016-05-26 14:50:00,62.02,62.05,61.98,62.04,143331.0,42.3997,42.4202,42.3723,42.4134,143331.0
2016-05-26 14:55:00,62.03,62.07,61.95,62.02,69681.0,42.4065,42.4339,42.3518,42.3997,69681.0
2016-05-26 15:00:00,62.02,62.04,61.99,61.99,69489.0,42.3997,42.4134,42.3792,42.3792,69489.0
2016-05-26 15:05:00,62.0,62.01,61.97,62.0,59763.0,42.386,42.3929,42.3655,42.386,59763.0
2016-05-26 15:10:00,62.0,62.01,61.96,61.98,48837.0,42.386,42.3929,42.3587,42.3723,48837.0
2016-05-26 15:15:00,61.97,61.99,61.96,61.99,51455.0,42.3655,42.3792,42.3587,42.3792,51455.0
2016-05-26 15:20:00,61.99,62.06,61.98,62.01,90057.0,42.3792,42.427,42.3723,42.3929,90057.0
2016-05-26 15:25:00,62.0,62.05,61.95,61.99,58477.0,42.386,42.4202,42.3518,42.3792,58477.0
2016-05-26 15:30:00,61.98,62.03,61.98,62.0,83865.0,42.3723,42.4065,42.3723,42.386,83865.0
2016-05-26 15:35:00,61.99,62.0,61.93,61.97,121101.0,42.3792,42.386,42.3382,42.3655,121101.0
2016-05-26 15:40:00,61.97,61.97,61.94,61.97,70544.0,42.3655,42.3655,42.345,42.3655,70544.0
2016-05-26 15:45:00,61.96,62.0,61.94,62.0,165002.0,42.3587,42.386,42.345,42.386,165002.0
2016-05-26 15:50:00,62.0,62.0,61.98,61.99,201695.0,42.386,42.386,42.3723,42.3792,201695.0
2016-05-26 15:55:00,61.99,62.0,61.87,61.91,318302.0,42.3792,42.386,42.2971,42.3245,318302.0
2016-05-27 09:30:00,61.99,62.08,61.9,61.96,89998.0,42.3792,42.4407,42.3177,42.3587,89998.0
2016-05-27 09:35:00,61.94,62.16,61.94,62.06,51622.0,42.345,42.4954,42.345,42.427,51622.0
2016-05-27 09:40:00,62.08,62.22,61.96,62.17,168664.0,42.4407,42.5364,42.3587,42.5022,168664.0
2016-05-27 09:45:00,62.18,62.29,62.16,62.2,88895.0,42.5091,42.5843,42.4954,42.5228,88895.0
2016-05-27 09:50:00,62.2,62.28,62.19,62.25,67639.0,42.5228,42.5774,42.5159,42.5569,67639.0
2016-05-27 09:55:00,62.26,62.3,62.12,62.29,115518.0,42.5638,42.5911,42.4681,42.5843,115518.0
2016-05-27 10:00:00,62.29,62.47,62.26,62.43,95516.0,42.5843,42.7073,42.5638,42.68,95516.0
2016-05-27 10:05:00,62.45,62.53,62.34,62.52,127761.0,42.6937,42.7484,42.6185,42.7415,127761.0
2016-05-27 10:10:00,62.53,62.74,62.53,62.73,200883.0,42.7484,42.8919,42.7484,42.8851,200883.0
2016-05-27 10:15:00,62.74,62.81,62.73,62.79,142871.0,42.8919,42.9398,42.8851,42.9261,142871.0
2016-05-27 10:20:00,62.79,62.86,62.76,62.8,54082.0,42.9261,42.974,42.9056,42.9329,54082.0
2016-05-27 10:25:00,62.81,62.89,62.76,62.8,52626.0,42.9398,42.9945,42.9056,42.9329,52626.0
2016-05-27 10:30:00,62.81,62.83,62.78,62.82,84172.0,42.9398,42.9534,42.9193,42.9466,84172.0
2016-05-27 10:35:00,62.82,62.95,62.8,62.93,94468.0,42.9466,43.0355,42.9329,43.0218,94468.0
2016-05-27 10:40:00,62.92,62.94,62.82,62.88,60344.0,43.015,43.0286,42.9466,42.9876,60344.0
2016-05-27 10:45:00,62.89,62.91,62.87,62.9,44954.0,42.9945,43.0081,42.9808,43.0013,44954.0
2016-05-27 10:50:00,62.9,62.98,62.87,62.98,155448.0,43.0013,43.056,42.9808,43.056,155448.0
2016-05-27 10:55:00,62.98,63.04,62.93,63.01,173853.0,43.056,43.097,43.0218,43.0765,173853.0
2016-05-27 11:00:00,63.0,63.2,62.97,63.12,124359.0,43.0697,43.2064,43.0492,43.1517,124359.0
2016-05-27 11:05:00,63.12,63.16,63.02,63.03,40040.0,43.1517,43.1791,43.0833,43.0902,40040.0
2016-05-27 11:10:00,63.03,63.03,62.97,62.98,63645.0,43.0902,43.0902,43.0492,43.056,63645.0
2016-05-27 11:15:00,62.97,62.98,62.86,62.95,75425.0,43.0492,43.056,42.974,43.0355,75425.0
2016-05-27 11:20:00,62.94,63.0,62.93,62.97,58363.0,43.0286,43.0697,43.0218,43.0492,58363.0
2016-05-27 11:25:00,62.97,63.03,62.95,63.02,58436.0,43.0492,43.0902,43.0355,43.0833,58436.0
2016-05-27 11:30:00,63.02,63.09,63.02,63.06,34502.0,43.0833,43.1312,43.0833,43.1107,34502.0
2016-05-27 11:35:00,63.07,63.07,63.04,63.05,73217.0,43.1175,43.1175,43.097,43.1038,73217.0
2016-05-27 11:40:00,63.05,63.1,63.05,63.08,39541.0,43.1038,43.138,43.1038,43.1244,39541.0
2016-05-27 11:45:00,63.09,63.1,63.0,63.01,42583.0,43.1312,43.138,43.0697,43.0765,42583.0
2016-05-27 11:50:00,63.01,63.02,62.9,62.93,38511.0,43.0765,43.0833,43.0013,43.0218,38511.0
2016-05-27 11:55:00,62.94,62.94,62.9,62.92,27484.0,43.0286,43.0286,43.0013,43.015,27484.0
2016-05-27 12:00:00,62.92,62.92,62.88,62.91,21412.0,43.015,43.015,42.9876,43.0081,21412.0
2016-05-27 12:05:00,62.9,62.95,62.89,62.91,24602.0,43.0013,43.0355,42.9945,43.0081,24602.0
2016-05-27 12:10:00,62.92,62.92,62.83,62.84,17902.0,43.015,43.015,42.9534,42.9603,17902.0
2016-05-27 12:15:00,62.84,62.86,62.83,62.83,15628.0,42.9603,42.974,42.9534,42.9534,15628.0
2016-05-27 12:20:00,62.83,62.85,62.83,62.83,24973.0,42.9534,42.9671,42.9534,42.9534,24973.0
2016-05-27 12:25:00,62.83,62.85,62.79,62.8,28290.0,42.9534,42.9671,42.9261,42.9329,28290.0
2016-05-27 12:30:00,62.8,62.8,62.75,62.78,26760.0,42.9329,42.9329,42.8988,42.9193,26760.0
2016-05-27 12:35:00,62.77,62.77,62.7,62.7,26962.0,42.9124,42.9124,42.8646,42.8646,26962.0
2016-05-27 12:40:00,62.71,62.76,62.69,62.7,43743.0,42.8714,42.9056,42.8577,42.8646,43743.0
2016-05-27 12:45:00,62.7,62.7,62.65,62.66,22492.0,42.8646,42.8646,42.8304,42.8372,22492.0
2016-05-27 12:50:00,62.67,62.69,62.66,62.66,27559.0,42.8441,42.8577,42.8372,42.8372,27559.0
2016-05-27 12:55:00,62.66,62.75,62.65,62.74,76949.0,42.8372,42.8988,42.8304,42.8919,76949.0
2016-05-27 13:00:00,62.74,62.78,62.74,62.77,31928.0,42.8919,42.9193,42.8919,42.9124,31928.0
2016-05-27 13:05:00,62.76,62.8,62.75,62.76,19072.0,42.9056,42.9329,42.8988,42.9056,19072.0
2016-05-27 13:10:00,62.75,62.79,62.75,62.76,23404.0,42.8988,42.9261,42.8988,42.9056,23404.0
2016-05-27 13:15:00,62.76,62.76,62.65,62.65,19703.0,42.9056,42.9056,42.8304,42.8304,19703.0
2016-05-27 13:20:00,62.65,62.7,62.58,62.6,45694.0,42.8304,42.8646,42.7825,42.7962,45694.0
2016-05-27 13:25:00,62.6,62.6,62.54,62.55,19391.0,42.7962,42.7962,42.7552,42.762,19391.0
2016-05-27 13:30:00,62.55,62.61,62.55,62.6,21007.0,42.762,42.803,42.762,42.7962,21007.0
2016-05-27 13:35:00,62.6,62.65,62.55,62.64,61305.0,42.7962,42.8304,42.762,42.8236,61305.0
2016-05-27 13:40:00,62.63,62.68,62.57,62.67,31253.0,42.8167,42.8509,42.7757,42.8441,31253.0
2016-05-27 13:45:00,62.68,62.7,62.64,62.65,19065.0,42.8509,42.8646,42.8236,42.8304,19065.0
2016-05-27 13:50:00,62.64,62.65,62.5,62.5,32661.0,42.8236,42.8304,42.7278,42.7278,32661.0
2016-05-27 13:55:00,62.51,62.51,62.47,62.48,27850.0,42.7347,42.7347,42.7073,42.7142,27850.0
2016-05-27 14:00:00,62.48,62.48,62.41,62.42,22910.0,42.7142,42.7142,42.6663,42.6732,22910.0
2016-05-27 14:05:00,62.42,62.51,62.4,62.51,46048.0,42.6732,42.7347,42.6595,42.7347,46048.0
2016-05-27 14:10:00,62.5,62.65,62.5,62.64,50063.0,42.7278,42.8304,42.7278,42.8236,50063.0
2016-05-27 14:15:00,62.64,62.65,62.62,62.63,24507.0,42.8236,42.8304,42.8099,42.8167,24507.0
2016-05-27 14:20:00,62.63,62.65,62.62,62.63,23945.0,42.8167,42.8304,42.8099,42.8167,23945.0
2016-05-27 14:25:00,62.63,62.74,62.62,62.73,39043.0,42.8167,42.8919,42.8099,42.8851,39043.0
2016-05-27 14:30:00,62.73,62.74,62.71,62.74,25998.0,42.8851,42.8919,42.8714,42.8919,25998.0
2016-05-27 14:35:00,62.73,62.74,62.65,62.68,39563.0,42.8851,42.8919,42.8304,42.8509,39563.0
2016-05-27 14:40:00,62.69,62.69,62.64,62.65,33926.0,42.8577,42.8577,42.8236,42.8304,33926.0
2016-05-27 14:45:00,62.66,62.72,62.66,62.72,33298.0,42.8372,42.8782,42.8372,42.8782,33298.0
2016-05-27 14:50:00,62.71,62.76,62.68,62.73,52300.0,42.8714,42.9056,42.8509,42.8851,52300.0
2016-05-27 14:55:00,62.73,62.73,62.64,62.64,22087.0,42.8851,42.8851,42.8236,42.8236,22087.0
2016-05-27 15:00:00,62.64,62.65,62.55,62.55,35765.0,42.8236,42.8304,42.762,42.762,35765.0
2016-05-27 15:05:00,62.55,62.56,62.49,62.5,33687.0,42.762,42.7689,42.721,42.7278,33687.0
2016-05-27 15:10:00,62.51,62.6,62.5,62.58,51525.0,42.7347,42.7962,42.7278,42.7825,51525.0
2016-05-27 15:15:00,62.58,62.63,62.56,62.61,43954.0,42.7825,42.8167,42.7689,42.803,43954.0
2016-05-27 15:20:00,62.62,62.62,62.57,62.59,38833.0,42.8099,42.8099,42.7757,42.7894,38833.0
2016-05-27 15:25:00,62.58,62.63,62.57,62.58,80622.0,42.7825,42.8167,42.7757,42.7825,80622.0
2016-05-27 15:30:00,62.57,62.7,62.57,62.66,117158.0,42.7757,42.8646,42.7757,42.8372,117158.0
2016-05-27 15:35:00,62.67,62.74,62.66,62.71,75697.0,42.8441,42.8919,42.8372,42.8714,75697.0
2016-05-27 15:40:00,62.71,62.83,62.71,62.83,98403.0,42.8714,42.9534,42.8714,42.9534,98403.0
2016-05-27 15:45:00,62.83,62.85,62.64,62.65,173997.0,42.9534,42.9671,42.8236,42.8304,173997.0
2016-05-27 15:50:00,62.65,62.66,62.6,62.6,120760.0,42.8304,42.8372,42.7962,42.7962,120760.0
2016-05-27 15:55:00,62.61,62.71,62.6,62.7,319501.0,42.803,42.8714,42.7962,42.8646,319501.0
2016-05-31 09:30:00,62.71,63.34,62.64,63.1,223583.0,42.8714,43.3021,42.8236,43.138,223583.0
2016-05-31 09:35:00,63.08,63.27,62.99,63.25,102153.0,43.1244,43.2543,43.0628,43.2406,102153.0
2016-05-31 09:40:00,63.25,63.33,62.89,63.13,113444.0,43.2406,43.2953,42.9945,43.1585,113444.0
2016-05-31 09:45:00,63.15,63.27,63.05,63.24,73616.0,43.1722,43.2543,43.1038,43.2337,73616.0
2016-05-31 09:50:00,63.25,63.39,63.24,63.3,50727.0,43.2406,43.3363,43.2337,43.2748,50727.0
2016-05-31 09:55:00,63.28,63.3,63.09,63.18,70758.0,43.2611,43.2748,43.1312,43.1927,70758.0
2016-05-31 10:00:00,63.19,63.3,63.19,63.29,51706.0,43.1996,43.2748,43.1996,43.2679,51706.0
2016-05-31 10:05:00,63.3,63.4,63.28,63.38,85999.0,43.2748,43.3431,43.2611,43.3295,85999.0
2016-05-31 10:10:00,63.39,63.49,63.38,63.4,68799.0,43.3363,43.4047,43.3295,43.3431,68799.0
2016-05-31 10:15:00,63.41,63.43,63.32,63.38,56172.0,43.35,43.3636,43.2884,43.3295,56172.0
2016-05-31 10:20:00,63.39,63.43,63.36,63.38,51843.0,43.3363,43.3636,43.3158,43.3295,51843.0
2016-05-31 10:25:00,63.39,63.4,63.18,63.18,53750.0,43.3363,43.3431,43.1927,43.1927,53750.0
2016-05-31 10:30:00,63.19,63.24,63.08,63.15,104544.0,43.1996,43.2337,43.1244,43.1722,104544.0
2016-05-31 10:35:00,63.14,63.15,63.04,63.11,39486.0,43.1654,43.1722,43.097,43.1449,39486.0
2016-05-31 10:40:00,63.11,63.12,62.98,63.04,51438.0,43.1449,43.1517,43.056,43.097,51438.0
2016-05-31 10:45:00,63.04,63.15,63.01,63.15,50334.0,43.097,43.1722,43.0765,43.1722,50334.0
2016-05-31 10:50:00,63.15,63.16,63.02,63.13,47659.0,43.1722,43.1791,43.0833,43.1585,47659.0
2016-05-31 10:55:00,63.13,63.14,63.03,63.04,42131.0,43.1585,43.1654,43.0902,43.097,42131.0
2016-05-31 11:00:00,63.04,63.07,62.97,62.98,72545.0,43.097,43.1175,43.0492,43.056,72545.0
2016-05-31 11:05:00,62.98,63.03,62.98,63.01,72042.0,43.056,43.0902,43.056,43.0765,72042.0
2016-05-31 11:10:00,63.0,63.04,62.99,63.0,65480.0,43.0697,43.097,43.0628,43.0697,65480.0
2016-05-31 11:15:00,62.99,63.16,62.99,63.12,69444.0,43.0628,43.1791,43.0628,43.1517,69444.0
2016-05-31 11:20:00,63.13,63.13,62.99,63.04,59869.0,43.1585,43.1585,43.0628,43.097,59869.0
2016-05-31 11:25:00,63.04,63.05,62.99,63.02,42963.0,43.097,43.1038,43.0628,43.0833,42963.0
2016-05-31 11:30:00,63.01,63.08,62.98,63.04,48230.0,43.0765,43.1244,43.056,43.097,48230.0
2016-05-31 11:35:00,63.05,63.08,63.02,63.07,41629.0,43.1038,43.1244,43.0833,43.1175,41629.0
2016-05-31 11:40:00,63.07,63.08,63.03,63.08,32707.0,43.1175,43.1244,43.0902,43.1244,32707.0
2016-05-31 11:45:00,63.07,63.22,63.04,63.2,102388.0,43.1175,43.2201,43.097,43.2064,102388.0
2016-05-31 11:50:00,63.2,63.23,63.1,63.1,84011.0,43.2064,43.2269,43.138,43.138,84011.0
2016-05-31 11:55:00,63.1,63.1,62.98,62.99,145451.0,43.138,43.138,43.056,43.0628,145451.0
2016-05-31 12:00:00,62.99,63.03,62.94,62.95,82474.0,43.0628,43.0902,43.0286,43.0355,82474.0
2016-05-31 12:05:00,62.95,62.98,62.9,62.97,52154.0,43.0355,43.056,43.0013,43.0492,52154.0
2016-05-31 12:10:00,62.98,62.99,62.9,62.91,17736.0,43.056,43.0628,43.0013,43.0081,17736.0
2016-05-31 12:15:00,62.91,62.93,62.87,62.91,47436.0,43.0081,43.0218,42.9808,43.0081,47436.0
2016-05-31 12:20:00,62.91,62.98,62.9,62.97,12982.0,43.0081,43.056,43.0013,43.0492,12982.0
2016-05-31 12:25:00,62.97,63.0,62.96,62.96,22418.0,43.0492,43.0697,43.0423,43.0423,22418.0
2016-05-31 12:30:00,62.95,63.03,62.91,62.92,29625.0,43.0355,43.0902,43.0081,43.015,29625.0
2016-05-31 12:35:00,62.91,62.95,62.87,62.9,65181.0,43.0081,43.0355,42.9808,43.0013,65181.0
2016-05-31 12:40:00,62.89,62.96,62.89,62.95,22727.0,42.9945,43.0423,42.9945,43.0355,22727.0
2016-05-31 12:45:00,62.95,62.98,62.91,62.91,19808.0,43.0355,43.056,43.0081,43.0081,19808.0
2016-05-31 12:50:00,62.91,62.94,62.9,62.92,17498.0,43.0081,43.0286,43.0013,43.015,17498.0
2016-05-31 12:55:00,62.91,62.92,62.83,62.88,17535.0,43.0081,43.015,42.9534,42.9876,17535.0
2016-05-31 13:00:00,62.88,62.94,62.87,62.93,24687.0,42.9876,43.0286,42.9808,43.0218,24687.0
2016-05-31 13:05:00,62.92,62.94,62.83,62.87,24875.0,43.015,43.0286,42.9534,42.9808,24875.0
2016-05-31 13:10:00,62.87,62.91,62.87,62.88,21420.0,42.9808,43.0081,42.9808,42.9876,21420.0
2016-05-31 13:15:00,62.88,62.95,62.88,62.92,15597.0,42.9876,43.0355,42.9876,43.015,15597.0
2016-05-31 13:20:00,62.93,63.03,62.93,63.0,25129.0,43.0218,43.0902,43.0218,43.0697,25129.0
2016-05-31 13:25:00,63.0,63.05,62.99,63.04,20696.0,43.0697,43.1038,43.0628,43.097,20696.0
2016-05-31 13:30:00,63.04,63.05,62.98,62.99,22802.0,43.097,43.1038,43.056,43.0628,22802.0
2016-05-31 13:35:00,63.0,63.0,62.95,62.96,16374.0,43.0697,43.0697,43.0355,43.0423,16374.0
2016-05-31 13:40:00,62.96,63.01,62.96,62.99,34800.0,43.0423,43.0765,43.0423,43.0628,34800.0
2016-05-31 13:45:00,62.99,63.0,62.95,62.95,20697.0,43.0628,43.0697,43.0355,43.0355,20697.0
2016-05-31 13:50:00,62.95,62.99,62.94,62.98,26353.0,43.0355,43.0628,43.0286,43.056,26353.0
2016-05-31 13:55:00,62.98,63.0,62.92,62.94,30856.0,43.056,43.0697,43.015,43.0286,30856.0
2016-05-31 14:00:00,62.93,62.94,62.8,62.8,22458.0,43.0218,43.0286,42.9329,42.9329,22458.0
2016-05-31 14:05:00,62.81,62.83,62.7,62.7,46509.0,42.9398,42.9534,42.8646,42.8646,46509.0
2016-05-31 14:10:00,62.71,62.74,62.7,62.72,52713.0,42.8714,42.8919,42.8646,42.8782,52713.0
2016-05-31 14:15:00,62.72,62.74,62.66,62.74,50569.0,42.8782,42.8919,42.8372,42.8919,50569.0
2016-05-31 14:20:00,62.74,62.83,62.73,62.76,34009.0,42.8919,42.9534,42.8851,42.9056,34009.0
2016-05-31 14:25:00,62.77,62.8,62.75,62.77,46254.0,42.9124,42.9329,42.8988,42.9124,46254.0
2016-05-31 14:30:00,62.77,62.82,62.75,62.75,47157.0,42.9124,42.9466,42.8988,42.8988,47157.0
2016-05-31 14:35:00,62.75,62.83,62.72,62.78,46568.0,42.8988,42.9534,42.8782,42.9193,46568.0
2016-05-31 14:40:00,62.78,62.85,62.76,62.79,66874.0,42.9193,42.9671,42.9056,42.9261,66874.0
2016-05-31 14:45:00,62.78,62.85,62.73,62.76,46964.0,42.9193,42.9671,42.8851,42.9056,46964.0
2016-05-31 14:50:00,62.77,62.8,62.72,62.78,40540.0,42.9124,42.9329,42.8782,42.9193,40540.0
2016-05-31 14:55:00,62.77,62.9,62.76,62.84,72919.0,42.9124,43.0013,42.9056,42.9603,72919.0
2016-05-31 15:00:00,62.84,62.86,62.75,62.79,54579.0,42.9603,42.974,42.8988,42.9261,54579.0
2016-05-31 15:05:00,62.79,62.88,62.77,62.84,52811.0,42.9261,42.9876,42.9124,42.9603,52811.0
2016-05-31 15:10:00,62.85,62.89,62.82,62.84,36530.0,42.9671,42.9945,42.9466,42.9603,36530.0
2016-05-31 15:15:00,62.84,63.05,62.83,63.02,74583.0,42.9603,43.1038,42.9534,43.0833,74583.0
2016-05-31 15:20:00,63.03,63.11,63.01,63.02,71328.0,43.0902,43.1449,43.0765,43.0833,71328.0
2016-05-31 15:25:00,63.02,63.07,63.0,63.07,106685.0,43.0833,43.1175,43.0697,43.1175,106685.0
2016-05-31 15:30:00,63.07,63.09,62.96,62.99,174019.0,43.1175,43.1312,43.0423,43.0628,174019.0
2016-05-31 15:35:00,62.97,62.99,62.94,62.95,101066.0,43.0492,43.0628,43.0286,43.0355,101066.0
2016-05-31 15:40:00,62.95,63.01,62.93,62.97,129021.0,43.0355,43.0765,43.0218,43.0492,129021.0
2016-05-31 15:45:00,62.95,63.02,62.93,62.95,169446.0,43.0355,43.0833,43.0218,43.0355,169446.0
2016-05-31 15:50:00,62.95,63.01,62.93,63.01,216244.0,43.0355,43.0765,43.0218,43.0765,216244.0
2016-05-31 15:55:00,63.01,63.08,62.94,62.94,486819.0,43.0765,43.1244,43.0286,43.0286,486819.0
2016-06-01 09:30:00,62.9,62.91,62.63,62.77,187182.0,43.0013,43.0081,42.8167,42.9124,187182.0
2016-06-01 09:35:00,62.77,62.9,62.69,62.82,57722.0,42.9124,43.0013,42.8577,42.9466,57722.0
2016-06-01 09:40:00,62.86,62.91,62.79,62.86,54593.0,42.974,43.0081,42.9261,42.974,54593.0
2016-06-01 09:45:00,62.86,62.97,62.83,62.89,58555.0,42.974,43.0492,42.9534,42.9945,58555.0
2016-06-01 09:50:00,62.87,62.87,62.7,62.83,36773.0,42.9808,42.9808,42.8646,42.9534,36773.0
2016-06-01 09:55:00,62.82,62.87,62.73,62.8,34379.0,42.9466,42.9808,42.8851,42.9329,34379.0
2016-06-01 10:00:00,62.82,62.91,62.76,62.9,70900.0,42.9466,43.0081,42.9056,43.0013,70900.0
2016-06-01 10:05:00,62.91,63.04,62.9,63.0,49660.0,43.0081,43.097,43.0013,43.0697,49660.0
2016-06-01 10:10:00,62.99,63.01,62.94,62.97,44914.0,43.0628,43.0765,43.0286,43.0492,44914.0
2016-06-01 10:15:00,62.97,63.02,62.83,62.84,85544.0,43.0492,43.0833,42.9534,42.9603,85544.0
2016-06-01 10:20:00,62.84,62.94,62.84,62.91,47718.0,42.9603,43.0286,42.9603,43.0081,47718.0
2016-06-01 10:25:00,62.92,62.97,62.89,62.92,25703.0,43.015,43.0492,42.9945,43.015,25703.0
2016-06-01 10:30:00,62.93,63.01,62.92,63.0,33726.0,43.0218,43.0765,43.015,43.0697,33726.0
2016-06-01 10:35:00,63.0,63.07,62.96,63.03,69098.0,43.0697,43.1175,43.0423,43.0902,69098.0
2016-06-01 10:40:00,63.03,63.06,62.99,63.01,37218.0,43.0902,43.1107,43.0628,43.0765,37218.0
2016-06-01 10:45:00,63.01,63.04,62.96,63.03,28900.0,43.0765,43.097,43.0423,43.0902,28900.0
2016-06-01 10:50:00,63.04,63.1,63.02,63.1,37736.0,43.097,43.138,43.0833,43.138,37736.0
2016-06-01 10:55:00,63.09,63.12,63.06,63.11,37961.0,43.1312,43.1517,43.1107,43.1449,37961.0
2016-06-01 11:00:00,63.11,63.17,63.08,63.09,47645.0,43.1449,43.1859,43.1244,43.1312,47645.0
2016-06-01 11:05:00,63.1,63.13,63.06,63.08,39281.0,43.138,43.1585,43.1107,43.1244,39281.0
2016-06-01 11:10:00,63.07,63.09,63.03,63.09,42193.0,43.1175,43.1312,43.0902,43.1312,42193.0
2016-06-01 11:15:00,63.09,63.09,62.98,62.99,48755.0,43.1312,43.1312,43.056,43.0628,48755.0
2016-06-01 11:20:00,63.0,63.11,62.99,63.01,89582.0,43.0697,43.1449,43.0628,43.0765,89582.0
2016-06-01 11:25:00,63.0,63.0,62.84,62.84,62190.0,43.0697,43.0697,42.9603,42.9603,62190.0
2016-06-01 11:30:00,62.84,62.92,62.79,62.79,44688.0,42.9603,43.015,42.9261,42.9261,44688.0
2016-06-01 11:35:00,62.79,62.88,62.77,62.88,30709.0,42.9261,42.9876,42.9124,42.9876,30709.0
2016-06-01 11:40:00,62.87,62.92,62.79,62.92,42311.0,42.9808,43.015,42.9261,43.015,42311.0
2016-06-01 11:45:00,62.92,62.93,62.85,62.9,45836.0,43.015,43.0218,42.9671,43.0013,45836.0
2016-06-01 11:50:00,62.9,62.91,62.83,62.86,40806.0,43.0013,43.0081,42.9534,42.974,40806.0
2016-06-01 11:55:00,62.87,62.88,62.78,62.78,26344.0,42.9808,42.9876,42.9193,42.9193,26344.0
2016-06-01 12:00:00,62.79,62.91,62.78,62.9,29453.0,42.9261,43.0081,42.9193,43.0013,29453.0
2016-06-01 12:05:00,62.91,62.94,62.87,62.88,51311.0,43.0081,43.0286,42.9808,42.9876,51311.0
2016-06-01 12:10:00,62.89,62.94,62.88,62.92,36621.0,42.9945,43.0286,42.9876,43.015,36621.0
2016-06-01 12:15:00,62.92,63.02,62.92,62.95,27590.0,43.015,43.0833,43.015,43.0355,27590.0
2016-06-01 12:20:00,62.96,62.96,62.89,62.92,29193.0,43.0423,43.0423,42.9945,43.015,29193.0
2016-06-01 12:25:00,62.92,62.93,62.78,62.78,49578.0,43.015,43.0218,42.9193,42.9193,49578.0
2016-06-01 12:30:00,62.78,62.81,62.75,62.8,52806.0,42.9193,42.9398,42.8988,42.9329,52806.0
2016-06-01 12:35:00,62.8,62.91,62.78,62.79,30230.0,42.9329,43.0081,42.9193,42.9261,30230.0
2016-06-01 12:40:00,62.79,62.8,62.73,62.75,50262.0,42.9261,42.9329,42.8851,42.8988,50262.0
2016-06-01 12:45:00,62.75,62.84,62.74,62.79,27929.0,42.8988,42.9603,42.8919,42.9261,27929.0
2016-06-01 12:50:00,62.79,62.8,62.78,62.78,24564.0,42.9261,42.9329,42.9193,42.9193,24564.0
2016-06-01 12:55:00,62.78,62.84,62.78,62.82,38993.0,42.9193,42.9603,42.9193,42.9466,38993.0
2016-06-01 13:00:00,62.82,62.86,62.8,62.84,61367.0,42.9466,42.974,42.9329,42.9603,61367.0
2016-06-01 13:05:00,62.83,62.85,62.8,62.83,31421.0,42.9534,42.9671,42.9329,42.9534,31421.0
2016-06-01 13:10:00,62.83,62.83,62.78,62.79,42824.0,42.9534,42.9534,42.9193,42.9261,42824.0
2016-06-01 13:15:00,62.79,62.82,62.78,62.81,37349.0,42.9261,42.9466,42.9193,42.9398,37349.0
2016-06-01 13:20:00,62.82,62.82,62.78,62.8,42212.0,42.9466,42.9466,42.9193,42.9329,42212.0
2016-06-01 13:25:00,62.79,62.8,62.75,62.76,31003.0,42.9261,42.9329,42.8988,42.9056,31003.0
2016-06-01 13:30:00,62.77,62.79,62.76,62.78,40750.0,42.9124,42.9261,42.9056,42.9193,40750.0
2016-06-01 13:35:00,62.78,62.85,62.75,62.76,47835.0,42.9193,42.9671,42.8988,42.9056,47835.0
2016-06-01 13:40:00,62.77,62.79,62.7,62.72,48984.0,42.9124,42.9261,42.8646,42.8782,48984.0
2016-06-01 13:45:00,62.72,62.78,62.71,62.73,44881.0,42.8782,42.9193,42.8714,42.8851,44881.0
2016-06-01 13:50:00,62.74,62.78,62.7,62.78,24763.0,42.8919,42.9193,42.8646,42.9193,24763.0
2016-06-01 13:55:00,62.78,62.81,62.74,62.81,24610.0,42.9193,42.9398,42.8919,42.9398,24610.0
2016-06-01 14:00:00,62.82,62.82,62.77,62.82,22005.0,42.9466,42.9466,42.9124,42.9466,22005.0
2016-06-01 14:05:00,62.82,62.86,62.81,62.85,22871.0,42.9466,42.974,42.9398,42.9671,22871.0
2016-06-01 14:10:00,62.85,62.89,62.84,62.85,37225.0,42.9671,42.9945,42.9603,42.9671,37225.0
2016-06-01 14:15:00,62.84,62.85,62.83,62.83,61594.0,42.9603,42.9671,42.9534,42.9534,61594.0
2016-06-01 14:20:00,62.84,62.89,62.83,62.89,26316.0,42.9603,42.9945,42.9534,42.9945,26316.0
2016-06-01 14:25:00,62.9,62.94,62.88,62.94,41827.0,43.0013,43.0286,42.9876,43.0286,41827.0
2016-06-01 14:30:00,62.94,62.96,62.83,62.88,40367.0,43.0286,43.0423,42.9534,42.9876,40367.0
2016-06-01 14:35:00,62.88,62.89,62.82,62.84,30227.0,42.9876,42.9945,42.9466,42.9603,30227.0
2016-06-01 14:40:00,62.85,62.88,62.81,62.86,84451.0,42.9671,42.9876,42.9398,42.974,84451.0
2016-06-01 14:45:00,62.86,62.86,62.81,62.85,51175.0,42.974,42.974,42.9398,42.9671,51175.0
2016-06-01 14:50:00,62.85,62.9,62.84,62.88,32239.0,42.9671,43.0013,42.9603,42.9876,32239.0
2016-06-01 14:55:00,62.88,62.93,62.87,62.92,26499.0,42.9876,43.0218,42.9808,43.015,26499.0
2016-06-01 15:00:00,62.93,62.96,62.91,62.93,46908.0,43.0218,43.0423,43.0081,43.0218,46908.0
2016-06-01 15:05:00,62.92,62.96,62.92,62.94,42689.0,43.015,43.0423,43.015,43.0286,42689.0
2016-06-01 15:10:00,62.93,62.95,62.91,62.94,33016.0,43.0218,43.0355,43.0081,43.0286,33016.0
2016-06-01 15:15:00,62.94,63.0,62.93,63.0,47327.0,43.0286,43.0697,43.0218,43.0697,47327.0
2016-06-01 15:20:00,62.99,63.0,62.91,62.93,77931.0,43.0628,43.0697,43.0081,43.0218,77931.0
2016-06-01 15:25:00,62.93,62.93,62.89,62.91,72132.0,43.0218,43.0218,42.9945,43.0081,72132.0
2016-06-01 15:30:00,62.91,62.92,62.88,62.92,46822.0,43.0081,43.015,42.9876,43.015,46822.0
2016-06-01 15:35:00,62.92,62.95,62.89,62.95,51724.0,43.015,43.0355,42.9945,43.0355,51724.0
2016-06-01 15:40:00,62.95,62.96,62.89,62.9,99496.0,43.0355,43.0423,42.9945,43.0013,99496.0
2016-06-01 15:45:00,62.9,62.9,62.87,62.88,68694.0,43.0013,43.0013,42.9808,42.9876,68694.0
2016-06-01 15:50:00,62.88,62.92,62.87,62.89,75354.0,42.9876,43.015,42.9808,42.9945,75354.0
2016-06-01 15:55:00,62.88,62.89,62.8,62.84,289453.0,42.9876,42.9945,42.9329,42.9603,289453.0
2016-06-02 09:30:00,62.87,63.49,62.83,63.47,173026.0,42.9808,43.4047,42.9534,43.391,173026.0
2016-06-02 09:35:00,63.48,63.68,63.39,63.68,143677.0,43.3978,43.5345,43.3363,43.5345,143677.0
2016-06-02 09:40:00,63.67,63.72,63.57,63.66,87808.0,43.5277,43.5619,43.4593,43.5209,87808.0
2016-06-02 09:45:00,63.66,63.78,63.57,63.57,218231.0,43.5209,43.6029,43.4593,43.4593,218231.0
2016-06-02 09:50:00,63.58,63.63,63.43,63.62,134058.0,43.4662,43.5004,43.3636,43.4935,134058.0
2016-06-02 09:55:00,63.62,63.74,63.6,63.7,84498.0,43.4935,43.5756,43.4799,43.5482,84498.0
2016-06-02 10:00:00,63.69,63.75,63.65,63.75,166052.0,43.5414,43.5824,43.514,43.5824,166052.0
2016-06-02 10:05:00,63.75,63.8,63.74,63.8,149885.0,43.5824,43.6166,43.5756,43.6166,149885.0
2016-06-02 10:10:00,63.79,63.8,63.74,63.8,116484.0,43.6097,43.6166,43.5756,43.6166,116484.0
2016-06-02 10:15:00,63.8,63.81,63.78,63.8,110809.0,43.6166,43.6234,43.6029,43.6166,110809.0
2016-06-02 10:20:00,63.8,63.8,63.76,63.8,74808.0,43.6166,43.6166,43.5892,43.6166,74808.0
2016-06-02 10:25:00,63.8,63.8,63.76,63.8,99787.0,43.6166,43.6166,43.5892,43.6166,99787.0
2016-06-02 10:30:00,63.8,63.89,63.76,63.8,170680.0,43.6166,43.6781,43.5892,43.6166,170680.0
2016-06-02 10:35:00,63.79,63.91,63.79,63.89,109039.0,43.6097,43.6918,43.6097,43.6781,109039.0
2016-06-02 10:40:00,63.9,64.0,63.87,63.99,86095.0,43.6849,43.7533,43.6644,43.7465,86095.0
2016-06-02 10:45:00,64.0,64.0,63.97,64.0,79462.0,43.7533,43.7533,43.7328,43.7533,79462.0
2016-06-02 10:50:00,64.0,64.21,63.99,64.2,172117.0,43.7533,43.8969,43.7465,43.89,172117.0
2016-06-02 10:55:00,64.2,64.23,64.14,64.19,75404.0,43.89,43.9106,43.849,43.8832,75404.0
2016-06-02 11:00:00,64.2,64.28,64.11,64.28,88221.0,43.89,43.9447,43.8285,43.9447,88221.0
2016-06-02 11:05:00,64.28,64.34,64.2,64.34,103445.0,43.9447,43.9858,43.89,43.9858,103445.0
2016-06-02 11:10:00,64.33,64.35,64.23,64.3,99880.0,43.9789,43.9926,43.9106,43.9584,99880.0
2016-06-02 11:15:00,64.29,64.33,64.23,64.31,68642.0,43.9516,43.9789,43.9106,43.9652,68642.0
2016-06-02 11:20:00,64.32,64.38,64.25,64.37,101013.0,43.9721,44.0131,43.9242,44.0063,101013.0
2016-06-02 11:25:00,64.38,64.42,64.34,64.42,85775.0,44.0131,44.0404,43.9858,44.0404,85775.0
2016-06-02 11:30:00,64.42,64.48,64.41,64.45,81220.0,44.0404,44.0815,44.0336,44.061,81220.0
2016-06-02 11:35:00,64.44,64.52,64.42,64.51,76297.0,44.0541,44.1088,44.0404,44.102,76297.0
2016-06-02 11:40:00,64.51,64.62,64.5,64.55,89004.0,44.102,44.1772,44.0951,44.1293,89004.0
2016-06-02 11:45:00,64.56,64.62,64.54,64.62,54983.0,44.1362,44.1772,44.1225,44.1772,54983.0
2016-06-02 11:50:00,64.61,64.66,64.59,64.65,54121.0,44.1703,44.2045,44.1567,44.1977,54121.0
2016-06-02 11:55:00,64.66,64.66,64.53,64.56,75005.0,44.2045,44.2045,44.1156,44.1362,75005.0
2016-06-02 12:00:00,64.56,64.6,64.48,64.57,47345.0,44.1362,44.1635,44.0815,44.143,47345.0
2016-06-02 12:05:00,64.58,64.61,64.45,64.46,86666.0,44.1498,44.1703,44.061,44.0678,86666.0
2016-06-02 12:10:00,64.46,64.47,64.39,64.41,31056.0,44.0678,44.0746,44.0199,44.0336,31056.0
2016-06-02 12:15:00,64.42,64.46,64.41,64.45,30787.0,44.0404,44.0678,44.0336,44.061,30787.0
2016-06-02 12:20:00,64.46,64.49,64.39,64.46,97068.0,44.0678,44.0883,44.0199,44.0678,97068.0
2016-06-02 12:25:00,64.46,64.5,64.39,64.43,48761.0,44.0678,44.0951,44.0199,44.0473,48761.0
2016-06-02 12:30:00,64.43,64.45,64.28,64.31,53396.0,44.0473,44.061,43.9447,43.9652,53396.0
2016-06-02 12:35:00,64.31,64.33,64.23,64.27,57195.0,43.9652,43.9789,43.9106,43.9379,57195.0
2016-06-02 12:40:00,64.27,64.45,64.24,64.45,64351.0,43.9379,44.061,43.9174,44.061,64351.0
2016-06-02 12:45:00,64.45,64.5,64.45,64.47,54299.0,44.061,44.0951,44.061,44.0746,54299.0
2016-06-02 12:50:00,64.48,64.5,64.41,64.41,88182.0,44.0815,44.0951,44.0336,44.0336,88182.0
2016-06-02 12:55:00,64.42,64.5,64.4,64.48,43968.0,44.0404,44.0951,44.0268,44.0815,43968.0
2016-06-02 13:00:00,64.48,64.56,64.47,64.49,82119.0,44.0815,44.1362,44.0746,44.0883,82119.0
2016-06-02 13:05:00,64.5,64.52,64.46,64.5,39062.0,44.0951,44.1088,44.0678,44.0951,39062.0
2016-06-02 13:10:00,64.5,64.58,64.49,64.56,73018.0,44.0951,44.1498,44.0883,44.1362,73018.0
2016-06-02 13:15:00,64.57,64.61,64.56,64.57,50767.0,44.143,44.1703,44.1362,44.143,50767.0
2016-06-02 13:20:00,64.58,64.6,64.46,64.47,47764.0,44.1498,44.1635,44.0678,44.0746,47764.0
2016-06-02 13:25:00,64.48,64.49,64.42,64.44,48598.0,44.0815,44.0883,44.0404,44.0541,48598.0
2016-06-02 13:30:00,64.43,64.5,64.43,64.48,42478.0,44.0473,44.0951,44.0473,44.0815,42478.0
2016-06-02 13:35:00,64.48,64.6,64.46,64.59,80498.0,44.0815,44.1635,44.0678,44.1567,80498.0
2016-06-02 13:40:00,64.59,64.63,64.58,64.61,63513.0,44.1567,44.184,44.1498,44.1703,63513.0
2016-06-02 13:45:00,64.62,64.63,64.52,64.55,34335.0,44.1772,44.184,44.1088,44.1293,34335.0
2016-06-02 13:50:00,64.55,64.61,64.54,64.58,37193.0,44.1293,44.1703,44.1225,44.1498,37193.0
2016-06-02 13:55:00,64.59,64.61,64.53,64.53,45937.0,44.1567,44.1703,44.1156,44.1156,45937.0
2016-06-02 14:00:00,64.53,64.67,64.53,64.66,68682.0,44.1156,44.2114,44.1156,44.2045,68682.0
2016-06-02 14:05:00,64.66,64.7,64.63,64.69,64323.0,44.2045,44.2319,44.184,44.225,64323.0
2016-06-02 14:10:00,64.69,64.69,64.6,64.62,62593.0,44.225,44.225,44.1635,44.1772,62593.0
2016-06-02 14:15:00,64.62,64.65,64.59,64.64,61166.0,44.1772,44.1977,44.1567,44.1908,61166.0
2016-06-02 14:20:00,64.64,64.64,64.59,64.62,57868.0,44.1908,44.1908,44.1567,44.1772,57868.0
2016-06-02 14:25:00,64.63,64.65,64.59,64.64,132264.0,44.184,44.1977,44.1567,44.1908,132264.0
2016-06-02 14:30:00,64.64,64.71,64.63,64.7,78230.0,44.1908,44.2387,44.184,44.2319,78230.0
2016-06-02 14:35:00,64.71,64.81,64.7,64.81,89878.0,44.2387,44.3071,44.2319,44.3071,89878.0
2016-06-02 14:40:00,64.81,64.82,64.78,64.8,77539.0,44.3071,44.3139,44.2866,44.3002,77539.0
2016-06-02 14:45:00,64.8,64.86,64.78,64.85,107258.0,44.3002,44.3412,44.2866,44.3344,107258.0
2016-06-02 14:50:00,64.86,64.97,64.85,64.95,124793.0,44.3412,44.4164,44.3344,44.4028,124793.0
2016-06-02 14:55:00,64.95,65.0,64.94,64.99,170088.0,44.4028,44.437,44.3959,44.4301,170088.0
2016-06-02 15:00:00,64.99,65.0,64.94,64.98,105853.0,44.4301,44.437,44.3959,44.4233,105853.0
2016-06-02 15:05:00,64.98,65.0,64.96,65.0,173401.0,44.4233,44.437,44.4096,44.437,173401.0
2016-06-02 15:10:00,64.99,65.0,64.97,64.99,127851.0,44.4301,44.437,44.4164,44.4301,127851.0
2016-06-02 15:15:00,65.0,65.0,64.98,65.0,218902.0,44.437,44.437,44.4233,44.437,218902.0
2016-06-02 15:20:00,65.0,65.0,64.95,65.0,220405.0,44.437,44.437,44.4028,44.437,220405.0
2016-06-02 15:25:00,64.99,65.0,64.96,65.0,123245.0,44.4301,44.437,44.4096,44.437,123245.0
2016-06-02 15:30:00,65.0,65.1,64.97,65.08,328422.0,44.437,44.5053,44.4164,44.4917,328422.0
2016-06-02 15:35:00,65.08,65.15,65.07,65.11,194183.0,44.4917,44.5395,44.4848,44.5122,194183.0
2016-06-02 15:40:00,65.11,65.15,65.05,65.08,189402.0,44.5122,44.5395,44.4711,44.4917,189402.0
2016-06-02 15:45:00,65.08,65.09,64.96,64.96,210528.0,44.4917,44.4985,44.4096,44.4096,210528.0
2016-06-02 15:50:00,64.97,65.08,64.96,65.07,305517.0,44.4164,44.4917,44.4096,44.4848,305517.0
2016-06-02 15:55:00,65.08,65.14,65.05,65.12,471988.0,44.4917,44.5327,44.4711,44.519,471988.0
2016-06-03 09:30:00,64.76,64.92,64.2,64.2,182434.0,44.2729,44.3823,43.89,43.89,182434.0
2016-06-03 09:35:00,64.2,64.38,64.05,64.3,94036.0,43.89,44.0131,43.7875,43.9584,94036.0
2016-06-03 09:40:00,64.3,64.41,64.25,64.32,73577.0,43.9584,44.0336,43.9242,43.9721,73577.0
2016-06-03 09:45:00,64.33,64.34,64.09,64.1,80167.0,43.9789,43.9858,43.8148,43.8217,80167.0
2016-06-03 09:50:00,64.09,64.12,63.8,63.92,245747.0,43.8148,43.8354,43.6166,43.6986,245747.0
2016-06-03 09:55:00,63.93,64.17,63.84,64.14,116217.0,43.7055,43.8695,43.6439,43.849,116217.0
2016-06-03 10:00:00,64.12,64.13,63.86,63.86,77427.0,43.8354,43.8422,43.6576,43.6576,77427.0
2016-06-03 10:05:00,63.86,63.99,63.84,63.93,134213.0,43.6576,43.7465,43.6439,43.7055,134213.0
2016-06-03 10:10:00,63.93,64.08,63.9,64.02,104153.0,43.7055,43.808,43.6849,43.767,104153.0
2016-06-03 10:15:00,64.03,64.03,63.82,63.85,122884.0,43.7738,43.7738,43.6303,43.6508,122884.0
2016-06-03 10:20:00,63.85,63.97,63.75,63.91,79181.0,43.6508,43.7328,43.5824,43.6918,79181.0
2016-06-03 10:25:00,63.9,63.9,63.78,63.81,71368.0,43.6849,43.6849,43.6029,43.6234,71368.0
2016-06-03 10:30:00,63.8,64.02,63.77,64.02,80318.0,43.6166,43.767,43.5961,43.767,80318.0
2016-06-03 10:35:00,64.01,64.18,63.97,64.14,88771.0,43.7601,43.8764,43.7328,43.849,88771.0
2016-06-03 10:40:00,64.14,64.23,64.07,64.13,58105.0,43.849,43.9106,43.8012,43.8422,58105.0
2016-06-03 10:45:00,64.13,64.23,64.1,64.23,61956.0,43.8422,43.9106,43.8217,43.9106,61956.0
2016-06-03 10:50:00,64.23,64.43,64.23,64.35,81183.0,43.9106,44.0473,43.9106,43.9926,81183.0
2016-06-03 10:55:00,64.36,64.41,64.3,64.33,125451.0,43.9994,44.0336,43.9584,43.9789,125451.0
2016-06-03 11:00:00,64.34,64.34,64.16,64.17,100219.0,43.9858,43.9858,43.8627,43.8695,100219.0
2016-06-03 11:05:00,64.18,64.37,64.17,64.33,105422.0,43.8764,44.0063,43.8695,43.9789,105422.0
2016-06-03 11:10:00,64.33,64.49,64.33,64.45,52104.0,43.9789,44.0883,43.9789,44.061,52104.0
2016-06-03 11:15:00,64.45,64.51,64.43,64.49,53941.0,44.061,44.102,44.0473,44.0883,53941.0
2016-06-03 11:20:00,64.49,64.55,64.46,64.49,61120.0,44.0883,44.1293,44.0678,44.0883,61120.0
2016-06-03 11:25:00,64.49,64.64,64.46,64.64,71477.0,44.0883,44.1908,44.0678,44.1908,71477.0
2016-06-03 11:30:00,64.65,64.78,64.62,64.69,121616.0,44.1977,44.2866,44.1772,44.225,121616.0
2016-06-03 11:35:00,64.7,64.75,64.58,64.75,53572.0,44.2319,44.266,44.1498,44.266,53572.0
2016-06-03 11:40:00,64.74,64.78,64.71,64.73,57467.0,44.2592,44.2866,44.2387,44.2524,57467.0
2016-06-03 11:45:00,64.74,64.75,64.63,64.74,61651.0,44.2592,44.266,44.184,44.2592,61651.0
2016-06-03 11:50:00,64.74,64.74,64.65,64.65,40493.0,44.2592,44.2592,44.1977,44.1977,40493.0
2016-06-03 11:55:00,64.66,64.69,64.57,64.65,76741.0,44.2045,44.225,44.143,44.1977,76741.0
2016-06-03 12:00:00,64.66,64.76,64.58,64.74,90569.0,44.2045,44.2729,44.1498,44.2592,90569.0
2016-06-03 12:05:00,64.73,64.76,64.69,64.72,46231.0,44.2524,44.2729,44.225,44.2455,46231.0
2016-06-03 12:10:00,64.72,64.76,64.69,64.74,54343.0,44.2455,44.2729,44.225,44.2592,54343.0
2016-06-03 12:15:00,64.74,64.74,64.59,64.59,34188.0,44.2592,44.2592,44.1567,44.1567,34188.0
2016-06-03 12:20:00,64.59,64.71,64.58,64.7,48004.0,44.1567,44.2387,44.1498,44.2319,48004.0
2016-06-03 12:25:00,64.7,64.75,64.68,64.71,30647.0,44.2319,44.266,44.2182,44.2387,30647.0
2016-06-03 12:30:00,64.71,64.75,64.68,64.74,91222.0,44.2387,44.266,44.2182,44.2592,91222.0
2016-06-03 12:35:00,64.74,64.75,64.7,64.73,38685.0,44.2592,44.266,44.2319,44.2524,38685.0
2016-06-03 12:40:00,64.73,64.77,64.73,64.74,64806.0,44.2524,44.2797,44.2524,44.2592,64806.0
2016-06-03 12:45:00,64.74,64.76,64.66,64.7,75644.0,44.2592,44.2729,44.2045,44.2319,75644.0
2016-06-03 12:50:00,64.7,64.71,64.57,64.58,64208.0,44.2319,44.2387,44.143,44.1498,64208.0
2016-06-03 12:55:00,64.58,64.59,64.52,64.55,40592.0,44.1498,44.1567,44.1088,44.1293,40592.0
2016-06-03 13:00:00,64.55,64.56,64.5,64.53,51350.0,44.1293,44.1362,44.0951,44.1156,51350.0
2016-06-03 13:05:00,64.53,64.71,64.53,64.69,63560.0,44.1156,44.2387,44.1156,44.225,63560.0
2016-06-03 13:10:00,64.69,64.7,64.67,64.69,35581.0,44.225,44.2319,44.2114,44.225,35581.0
2016-06-03 13:15:00,64.69,64.7,64.6,64.63,47382.0,44.225,44.2319,44.1635,44.184,47382.0
2016-06-03 13:20:00,64.63,64.72,64.59,64.63,48979.0,44.184,44.2455,44.1567,44.184,48979.0
2016-06-03 13:25:00,64.63,64.67,64.55,64.57,90265.0,44.184,44.2114,44.1293,44.143,90265.0
2016-06-03 13:30:00,64.57,64.58,64.5,64.55,40676.0,44.143,44.1498,44.0951,44.1293,40676.0
2016-06-03 13:35:00,64.55,64.71,64.52,64.67,45999.0,44.1293,44.2387,44.1088,44.2114,45999.0
2016-06-03 13:40:00,64.68,64.89,64.68,64.88,115382.0,44.2182,44.3618,44.2182,44.3549,115382.0
2016-06-03 13:45:00,64.88,64.95,64.84,64.9,144025.0,44.3549,44.4028,44.3276,44.3686,144025.0
2016-06-03 13:50:00,64.91,64.95,64.8,64.84,41908.0,44.3754,44.4028,44.3002,44.3276,41908.0
2016-06-03 13:55:00,64.84,64.99,64.83,64.98,54662.0,44.3276,44.4301,44.3207,44.4233,54662.0
2016-06-03 14:00:00,64.99,64.99,64.91,64.98,73745.0,44.4301,44.4301,44.3754,44.4233,73745.0
2016-06-03 14:05:00,64.99,65.0,64.95,64.97,67070.0,44.4301,44.437,44.4028,44.4164,67070.0
2016-06-03 14:10:00,64.98,65.0,64.94,64.98,69563.0,44.4233,44.437,44.3959,44.4233,69563.0
2016-06-03 14:15:00,64.98,64.98,64.92,64.97,53971.0,44.4233,44.4233,44.3823,44.4164,53971.0
2016-06-03 14:20:00,64.96,64.99,64.93,64.98,57983.0,44.4096,44.4301,44.3891,44.4233,57983.0
2016-06-03 14:25:00,64.98,65.08,64.97,65.07,257685.0,44.4233,44.4917,44.4164,44.4848,257685.0
2016-06-03 14:30:00,65.07,65.1,65.05,65.08,59451.0,44.4848,44.5053,44.4711,44.4917,59451.0
2016-06-03 14:35:00,65.07,65.22,65.07,65.2,85130.0,44.4848,44.5874,44.4848,44.5737,85130.0
2016-06-03 14:40:00,65.21,65.27,65.18,65.22,62727.0,44.5805,44.6215,44.56,44.5874,62727.0
2016-06-03 14:45:00,65.23,65.28,65.2,65.24,56576.0,44.5942,44.6284,44.5737,44.601,56576.0
2016-06-03 14:50:00,65.25,65.37,65.25,65.37,68301.0,44.6079,44.6899,44.6079,44.6899,68301.0
2016-06-03 14:55:00,65.37,65.37,65.3,65.31,83308.0,44.6899,44.6899,44.6421,44.6489,83308.0
2016-06-03 15:00:00,65.3,65.31,65.18,65.18,91248.0,44.6421,44.6489,44.56,44.56,91248.0
2016-06-03 15:05:00,65.19,65.24,65.18,65.23,82113.0,44.5669,44.601,44.56,44.5942,82113.0
2016-06-03 15:10:00,65.22,65.29,65.2,65.29,81903.0,44.5874,44.6352,44.5737,44.6352,81903.0
2016-06-03 15:15:00,65.29,65.36,65.21,65.23,129475.0,44.6352,44.6831,44.5805,44.5942,129475.0
2016-06-03 15:20:00,65.23,65.23,65.06,65.08,130791.0,44.5942,44.5942,44.478,44.4917,130791.0
2016-06-03 15:25:00,65.08,65.16,65.03,65.16,104110.0,44.4917,44.5463,44.4575,44.5463,104110.0
2016-06-03 15:30:00,65.16,65.33,65.14,65.24,186543.0,44.5463,44.6626,44.5327,44.601,186543.0
2016-06-03 15:35:00,65.24,65.28,65.18,65.19,169106.0,44.601,44.6284,44.56,44.5669,169106.0
2016-06-03 15:40:00,65.2,65.2,65.08,65.12,143588.0,44.5737,44.5737,44.4917,44.519,143588.0
2016-06-03 15:45:00,65.12,65.12,65.04,65.1,117229.0,44.519,44.519,44.4643,44.5053,117229.0
2016-06-03 15:50:00,65.1,65.16,65.1,65.14,135425.0,44.5053,44.5463,44.5053,44.5327,135425.0
2016-06-03 15:55:00,65.14,65.14,64.97,65.0,299735.0,44.5327,44.5327,44.4164,44.437,299735.0
2016-06-06 09:30:00,62.13,62.57,61.87,62.4,828559.0,42.4749,42.7757,42.2971,42.6595,828559.0
2016-06-06 09:35:00,62.4,62.88,62.22,62.69,508972.0,42.6595,42.9876,42.5364,42.8577,508972.0
2016-06-06 09:40:00,62.67,62.84,62.38,62.77,459774.0,42.8441,42.9603,42.6458,42.9124,459774.0
2016-06-06 09:45:00,62.78,62.97,62.61,62.87,341427.0,42.9193,43.0492,42.803,42.9808,341427.0
2016-06-06 09:50:00,62.85,62.9,62.78,62.83,219889.0,42.9671,43.0013,42.9193,42.9534,219889.0
2016-06-06 09:55:00,62.82,62.84,62.38,62.43,236756.0,42.9466,42.9603,42.6458,42.68,236756.0
2016-06-06 10:00:00,62.43,62.48,62.35,62.4,331471.0,42.68,42.7142,42.6253,42.6595,331471.0
2016-06-06 10:05:00,62.41,62.48,62.31,62.42,214602.0,42.6663,42.7142,42.598,42.6732,214602.0
2016-06-06 10:10:00,62.42,62.48,62.32,62.33,189904.0,42.6732,42.7142,42.6048,42.6116,189904.0
2016-06-06 10:15:00,62.33,62.36,62.21,62.24,216229.0,42.6116,42.6321,42.5296,42.5501,216229.0
2016-06-06 10:20:00,62.25,62.56,62.21,62.46,218330.0,42.5569,42.7689,42.5296,42.7005,218330.0
2016-06-06 10:25:00,62.45,62.49,62.38,62.42,200616.0,42.6937,42.721,42.6458,42.6732,200616.0
2016-06-06 10:30:00,62.42,62.64,62.4,62.55,179586.0,42.6732,42.8236,42.6595,42.762,179586.0
2016-06-06 10:35:00,62.55,62.56,62.43,62.5,143843.0,42.762,42.7689,42.68,42.7278,143843.0
2016-06-06 10:40:00,62.5,62.57,62.42,62.45,139662.0,42.7278,42.7757,42.6732,42.6937,139662.0
2016-06-06 10:45:00,62.45,62.45,62.29,62.37,261279.0,42.6937,42.6937,42.5843,42.639,261279.0
2016-06-06 10:50:00,62.37,62.38,62.25,62.32,155808.0,42.639,42.6458,42.5569,42.6048,155808.0
2016-06-06 10:55:00,62.31,62.31,62.2,62.21,246658.0,42.598,42.598,42.5228,42.5296,246658.0
2016-06-06 11:00:00,62.21,62.25,62.15,62.25,252157.0,42.5296,42.5569,42.4886,42.5569,252157.0
2016-06-06 11:05:00,62.25,62.27,62.23,62.25,128753.0,42.5569,42.5706,42.5433,42.5569,128753.0
2016-06-06 11:10:00,62.25,62.25,62.2,62.2,102844.0,42.5569,42.5569,42.5228,42.5228,102844.0
2016-06-06 11:15:00,62.2,62.21,62.04,62.1,166440.0,42.5228,42.5296,42.4134,42.4544,166440.0
2016-06-06 11:20:00,62.1,62.12,62.01,62.05,157735.0,42.4544,42.4681,42.3929,42.4202,157735.0
2016-06-06 11:25:00,62.05,62.08,62.0,62.03,171999.0,42.4202,42.4407,42.386,42.4065,171999.0
2016-06-06 11:30:00,62.04,62.04,62.0,62.01,168100.0,42.4134,42.4134,42.386,42.3929,168100.0
2016-06-06 11:35:00,62.01,62.04,61.9,61.92,362655.0,42.3929,42.4134,42.3177,42.3313,362655.0
2016-06-06 11:40:00,61.92,62.07,61.91,62.05,194674.0,42.3313,42.4339,42.3245,42.4202,194674.0
2016-06-06 11:45:00,62.05,62.2,62.05,62.18,198592.0,42.4202,42.5228,42.4202,42.5091,198592.0
2016-06-06 11:50:00,62.18,62.2,62.13,62.15,106102.0,42.5091,42.5228,42.4749,42.4886,106102.0
2016-06-06 11:55:00,62.14,62.2,62.09,62.1,112161.0,42.4817,42.5228,42.4476,42.4544,112161.0
2016-06-06 12:00:00,62.09,62.1,61.9,61.91,190296.0,42.4476,42.4544,42.3177,42.3245,190296.0
2016-06-06 12:05:00,61.9,61.98,61.88,61.94,112205.0,42.3177,42.3723,42.304,42.345,112205.0
2016-06-06 12:10:00,61.94,62.04,61.9,62.01,108355.0,42.345,42.4134,42.3177,42.3929,108355.0
2016-06-06 12:15:00,62.01,62.04,61.95,61.97,65107.0,42.3929,42.4134,42.3518,42.3655,65107.0
2016-06-06 12:20:00,61.96,62.03,61.94,62.01,119469.0,42.3587,42.4065,42.345,42.3929,119469.0
2016-06-06 12:25:00,62.02,62.15,62.02,62.15,108629.0,42.3997,42.4886,42.3997,42.4886,108629.0
2016-06-06 12:30:00,62.15,62.15,62.02,62.15,87418.0,42.4886,42.4886,42.3997,42.4886,87418.0
2016-06-06 12:35:00,62.15,62.16,62.04,62.04,77308.0,42.4886,42.4954,42.4134,42.4134,77308.0
2016-06-06 12:40:00,62.04,62.13,62.02,62.12,117378.0,42.4134,42.4749,42.3997,42.4681,117378.0
2016-06-06 12:45:00,62.11,62.12,62.08,62.1,179820.0,42.4612,42.4681,42.4407,42.4544,179820.0
2016-06-06 12:50:00,62.1,62.1,61.91,62.0,161658.0,42.4544,42.4544,42.3245,42.386,161658.0
2016-06-06 12:55:00,61.99,62.0,61.93,62.0,57320.0,42.3792,42.386,42.3382,42.386,57320.0
2016-06-06 13:00:00,62.0,62.02,61.92,61.93,92102.0,42.386,42.3997,42.3313,42.3382,92102.0
2016-06-06 13:05:00,61.93,61.98,61.92,61.98,61956.0,42.3382,42.3723,42.3313,42.3723,61956.0
2016-06-06 13:10:00,61.99,62.04,61.98,62.0,74130.0,42.3792,42.4134,42.3723,42.386,74130.0
2016-06-06 13:15:00,62.0,62.1,62.0,62.02,76204.0,42.386,42.4544,42.386,42.3997,76204.0
2016-06-06 13:20:00,62.03,62.07,62.01,62.05,59193.0,42.4065,42.4339,42.3929,42.4202,59193.0
2016-06-06 13:25:00,62.05,62.05,62.01,62.03,61330.0,42.4202,42.4202,42.3929,42.4065,61330.0
2016-06-06 13:30:00,62.04,62.07,62.02,62.05,141890.0,42.4134,42.4339,42.3997,42.4202,141890.0
2016-06-06 13:35:00,62.05,62.08,62.04,62.07,74107.0,42.4202,42.4407,42.4134,42.4339,74107.0
2016-06-06 13:40:00,62.07,62.09,62.04,62.06,62122.0,42.4339,42.4476,42.4134,42.427,62122.0
2016-06-06 13:45:00,62.06,62.24,62.04,62.22,189644.0,42.427,42.5501,42.4134,42.5364,189644.0
2016-06-06 13:50:00,62.22,62.41,62.21,62.39,103975.0,42.5364,42.6663,42.5296,42.6526,103975.0
2016-06-06 13:55:00,62.39,62.4,62.29,62.37,110383.0,42.6526,42.6595,42.5843,42.639,110383.0
2016-06-06 14:00:00,62.37,62.45,62.36,62.45,87561.0,42.639,42.6937,42.6321,42.6937,87561.0
2016-06-06 14:05:00,62.45,62.49,62.33,62.49,91706.0,42.6937,42.721,42.6116,42.721,91706.0
2016-06-06 14:10:00,62.5,62.5,62.45,62.47,82615.0,42.7278,42.7278,42.6937,42.7073,82615.0
2016-06-06 14:15:00,62.47,62.52,62.42,62.51,107276.0,42.7073,42.7415,42.6732,42.7347,107276.0
2016-06-06 14:20:00,62.52,62.52,62.41,62.42,73137.0,42.7415,42.7415,42.6663,42.6732,73137.0
2016-06-06 14:25:00,62.42,62.51,62.35,62.51,98935.0,42.6732,42.7347,42.6253,42.7347,98935.0
2016-06-06 14:30:00,62.5,62.7,62.49,62.63,131544.0,42.7278,42.8646,42.721,42.8167,131544.0
2016-06-06 14:35:00,62.64,62.73,62.57,62.71,103149.0,42.8236,42.8851,42.7757,42.8714,103149.0
2016-06-06 14:40:00,62.71,62.91,62.7,62.79,234276.0,42.8714,43.0081,42.8646,42.9261,234276.0
2016-06-06 14:45:00,62.79,62.79,62.65,62.68,124255.0,42.9261,42.9261,42.8304,42.8509,124255.0
2016-06-06 14:50:00,62.67,62.74,62.66,62.72,142201.0,42.8441,42.8919,42.8372,42.8782,142201.0
2016-06-06 14:55:00,62.73,62.8,62.69,62.8,66752.0,42.8851,42.9329,42.8577,42.9329,66752.0
2016-06-06 15:00:00,62.8,62.85,62.76,62.84,95010.0,42.9329,42.9671,42.9056,42.9603,95010.0
2016-06-06 15:05:00,62.85,62.93,62.83,62.9,142599.0,42.9671,43.0218,42.9534,43.0013,142599.0
2016-06-06 15:10:00,62.9,62.99,62.9,62.91,84249.0,43.0013,43.0628,43.0013,43.0081,84249.0
2016-06-06 15:15:00,62.91,62.92,62.8,62.85,168065.0,43.0081,43.015,42.9329,42.9671,168065.0
2016-06-06 15:20:00,62.86,62.87,62.81,62.87,97366.0,42.974,42.9808,42.9398,42.9808,97366.0
2016-06-06 15:25:00,62.87,62.88,62.74,62.74,98238.0,42.9808,42.9876,42.8919,42.8919,98238.0
2016-06-06 15:30:00,62.74,62.87,62.74,62.87,115237.0,42.8919,42.9808,42.8919,42.9808,115237.0
2016-06-06 15:35:00,62.87,62.92,62.8,62.85,312200.0,42.9808,43.015,42.9329,42.9671,312200.0
2016-06-06 15:40:00,62.84,62.85,62.7,62.77,200939.0,42.9603,42.9671,42.8646,42.9124,200939.0
2016-06-06 15:45:00,62.77,62.78,62.73,62.77,166936.0,42.9124,42.9193,42.8851,42.9124,166936.0
2016-06-06 15:50:00,62.77,62.78,62.71,62.72,180939.0,42.9124,42.9193,42.8714,42.8782,180939.0
2016-06-06 15:55:00,62.72,62.86,62.67,62.81,829435.0,42.8782,42.974,42.8441,42.9398,829435.0
2016-06-07 09:30:00,62.59,62.68,62.3,62.59,196867.0,42.7894,42.8509,42.5911,42.7894,196867.0
2016-06-07 09:35:00,62.61,62.68,62.39,62.63,68446.0,42.803,42.8509,42.6526,42.8167,68446.0
2016-06-07 09:40:00,62.63,62.73,62.55,62.7,91717.0,42.8167,42.8851,42.762,42.8646,91717.0
2016-06-07 09:45:00,62.71,62.84,62.61,62.8,109480.0,42.8714,42.9603,42.803,42.9329,109480.0
2016-06-07 09:50:00,62.77,62.79,62.63,62.67,196881.0,42.9124,42.9261,42.8167,42.8441,196881.0
2016-06-07 09:55:00,62.64,62.78,62.63,62.65,110738.0,42.8236,42.9193,42.8167,42.8304,110738.0
2016-06-07 10:00:00,62.66,62.79,62.62,62.77,142491.0,42.8372,42.9261,42.8099,42.9124,142491.0
2016-06-07 10:05:00,62.77,63.09,62.69,63.04,293030.0,42.9124,43.1312,42.8577,43.097,293030.0
2016-06-07 10:10:00,63.06,63.18,63.04,63.11,115401.0,43.1107,43.1927,43.097,43.1449,115401.0
2016-06-07 10:15:00,63.12,63.21,63.11,63.19,109588.0,43.1517,43.2132,43.1449,43.1996,109588.0
2016-06-07 10:20:00,63.19,63.26,63.16,63.25,205395.0,43.1996,43.2474,43.1791,43.2406,205395.0
2016-06-07 10:25:00,63.25,63.44,63.25,63.4,155571.0,43.2406,43.3705,43.2406,43.3431,155571.0
2016-06-07 10:30:00,63.41,63.46,63.33,63.43,131970.0,43.35,43.3841,43.2953,43.3636,131970.0
2016-06-07 10:35:00,63.42,63.5,63.41,63.45,79046.0,43.3568,43.4115,43.35,43.3773,79046.0
2016-06-07 10:40:00,63.45,63.58,63.45,63.58,101546.0,43.3773,43.4662,43.3773,43.4662,101546.0
2016-06-07 10:45:00,63.59,63.59,63.47,63.51,111632.0,43.473,43.473,43.391,43.4183,111632.0
2016-06-07 10:50:00,63.51,63.53,63.44,63.51,297614.0,43.4183,43.432,43.3705,43.4183,297614.0
2016-06-07 10:55:00,63.51,63.54,63.48,63.49,151065.0,43.4183,43.4388,43.3978,43.4047,151065.0
2016-06-07 11:00:00,63.5,63.52,63.45,63.47,143801.0,43.4115,43.4252,43.3773,43.391,143801.0
2016-06-07 11:05:00,63.48,63.48,63.34,63.41,227604.0,43.3978,43.3978,43.3021,43.35,227604.0
2016-06-07 11:10:00,63.41,63.44,63.37,63.41,323469.0,43.35,43.3705,43.3226,43.35,323469.0
2016-06-07 11:15:00,63.41,63.41,63.3,63.34,60707.0,43.35,43.35,43.2748,43.3021,60707.0
2016-06-07 11:20:00,63.35,63.42,63.34,63.37,62680.0,43.3089,43.3568,43.3021,43.3226,62680.0
2016-06-07 11:25:00,63.37,63.37,63.24,63.3,153171.0,43.3226,43.3226,43.2337,43.2748,153171.0
2016-06-07 11:30:00,63.3,63.41,63.28,63.39,84084.0,43.2748,43.35,43.2611,43.3363,84084.0
2016-06-07 11:35:00,63.39,63.41,63.38,63.41,62561.0,43.3363,43.35,43.3295,43.35,62561.0
2016-06-07 11:40:00,63.41,63.42,63.38,63.38,105060.0,43.35,43.3568,43.3295,43.3295,105060.0
2016-06-07 11:45:00,63.38,63.5,63.35,63.49,91267.0,43.3295,43.4115,43.3089,43.4047,91267.0
2016-06-07 11:50:00,63.48,63.51,63.46,63.49,61088.0,43.3978,43.4183,43.3841,43.4047,61088.0
2016-06-07 11:55:00,63.49,63.51,63.47,63.51,60611.0,43.4047,43.4183,43.391,43.4183,60611.0
2016-06-07 12:00:00,63.51,63.51,63.48,63.5,212377.0,43.4183,43.4183,43.3978,43.4115,212377.0
2016-06-07 12:05:00,63.5,63.51,63.47,63.49,67928.0,43.4115,43.4183,43.391,43.4047,67928.0
2016-06-07 12:10:00,63.49,63.51,63.42,63.49,83799.0,43.4047,43.4183,43.3568,43.4047,83799.0
2016-06-07 12:15:00,63.48,63.5,63.47,63.49,42152.0,43.3978,43.4115,43.391,43.4047,42152.0
2016-06-07 12:20:00,63.48,63.5,63.44,63.46,55544.0,43.3978,43.4115,43.3705,43.3841,55544.0
2016-06-07 12:25:00,63.46,63.51,63.44,63.46,73965.0,43.3841,43.4183,43.3705,43.3841,73965.0
2016-06-07 12:30:00,63.45,63.46,63.37,63.38,41497.0,43.3773,43.3841,43.3226,43.3295,41497.0
2016-06-07 12:35:00,63.37,63.47,63.37,63.46,38435.0,43.3226,43.391,43.3226,43.3841,38435.0
2016-06-07 12:40:00,63.45,63.49,63.45,63.46,47199.0,43.3773,43.4047,43.3773,43.3841,47199.0
2016-06-07 12:45:00,63.46,63.49,63.39,63.4,49109.0,43.3841,43.4047,43.3363,43.3431,49109.0
2016-06-07 12:50:00,63.39,63.41,63.37,63.39,48613.0,43.3363,43.35,43.3226,43.3363,48613.0
2016-06-07 12:55:00,63.38,63.41,63.38,63.4,49323.0,43.3295,43.35,43.3295,43.3431,49323.0
2016-06-07 13:00:00,63.4,63.43,63.38,63.39,53162.0,43.3431,43.3636,43.3295,43.3363,53162.0
2016-06-07 13:05:00,63.39,63.48,63.38,63.47,38669.0,43.3363,43.3978,43.3295,43.391,38669.0
2016-06-07 13:10:00,63.47,63.48,63.43,63.45,46331.0,43.391,43.3978,43.3636,43.3773,46331.0
2016-06-07 13:15:00,63.45,63.47,63.41,63.42,40535.0,43.3773,43.391,43.35,43.3568,40535.0
2016-06-07 13:20:00,63.42,63.45,63.4,63.44,35099.0,43.3568,43.3773,43.3431,43.3705,35099.0
2016-06-07 13:25:00,63.44,63.48,63.44,63.46,52002.0,43.3705,43.3978,43.3705,43.3841,52002.0
2016-06-07 13:30:00,63.45,63.48,63.42,63.46,51604.0,43.3773,43.3978,43.3568,43.3841,51604.0
2016-06-07 13:35:00,63.46,63.46,63.43,63.45,46425.0,43.3841,43.3841,43.3636,43.3773,46425.0
2016-06-07 13:40:00,63.45,63.46,63.43,63.44,51494.0,43.3773,43.3841,43.3636,43.3705,51494.0
2016-06-07 13:45:00,63.45,63.45,63.42,63.42,60219.0,43.3773,43.3773,43.3568,43.3568,60219.0
2016-06-07 13:50:00,63.43,63.43,63.4,63.4,53799.0,43.3636,43.3636,43.3431,43.3431,53799.0
2016-06-07 13:55:00,63.41,63.41,63.36,63.36,87530.0,43.35,43.35,43.3158,43.3158,87530.0
2016-06-07 14:00:00,63.36,63.4,63.35,63.39,63478.0,43.3158,43.3431,43.3089,43.3363,63478.0
2016-06-07 14:05:00,63.39,63.44,63.39,63.4,82898.0,43.3363,43.3705,43.3363,43.3431,82898.0
2016-06-07 14:10:00,63.4,63.4,63.28,63.34,81401.0,43.3431,43.3431,43.2611,43.3021,81401.0
2016-06-07 14:15:00,63.34,63.39,63.32,63.33,52034.0,43.3021,43.3363,43.2884,43.2953,52034.0
2016-06-07 14:20:00,63.33,63.42,63.32,63.38,108398.0,43.2953,43.3568,43.2884,43.3295,108398.0
2016-06-07 14:25:00,63.38,63.39,63.32,63.33,49810.0,43.3295,43.3363,43.2884,43.2953,49810.0
2016-06-07 14:30:00,63.32,63.36,63.32,63.35,46412.0,43.2884,43.3158,43.2884,43.3089,46412.0
2016-06-07 14:35:00,63.36,63.36,63.28,63.29,86788.0,43.3158,43.3158,43.2611,43.2679,86788.0
2016-06-07 14:40:00,63.29,63.29,63.17,63.19,102593.0,43.2679,43.2679,43.1859,43.1996,102593.0
2016-06-07 14:45:00,63.19,63.28,63.18,63.27,48035.0,43.1996,43.2611,43.1927,43.2543,48035.0
2016-06-07 14:50:00,63.26,63.31,63.25,63.29,66164.0,43.2474,43.2816,43.2406,43.2679,66164.0
2016-06-07 14:55:00,63.29,63.29,63.24,63.25,61212.0,43.2679,43.2679,43.2337,43.2406,61212.0
2016-06-07 15:00:00,63.25,63.26,63.19,63.22,140797.0,43.2406,43.2474,43.1996,43.2201,140797.0
2016-06-07 15:05:00,63.23,63.24,63.21,63.23,91438.0,43.2269,43.2337,43.2132,43.2269,91438.0
2016-06-07 15:10:00,63.23,63.27,63.22,63.24,232217.0,43.2269,43.2543,43.2201,43.2337,232217.0
2016-06-07 15:15:00,63.24,63.29,63.24,63.24,58781.0,43.2337,43.2679,43.2337,43.2337,58781.0
2016-06-07 15:20:00,63.24,63.24,63.14,63.15,94019.0,43.2337,43.2337,43.1654,43.1722,94019.0
2016-06-07 15:25:00,63.15,63.21,63.14,63.2,195460.0,43.1722,43.2132,43.1654,43.2064,195460.0
2016-06-07 15:30:00,63.2,63.24,63.18,63.21,168700.0,43.2064,43.2337,43.1927,43.2132,168700.0
2016-06-07 15:35:00,63.22,63.24,63.17,63.21,163230.0,43.2201,43.2337,43.1859,43.2132,163230.0
2016-06-07 15:40:00,63.21,63.21,63.06,63.07,140066.0,43.2132,43.2132,43.1107,43.1175,140066.0
2016-06-07 15:45:00,63.07,63.17,63.04,63.15,259505.0,43.1175,43.1859,43.097,43.1722,259505.0
2016-06-07 15:50:00,63.15,63.17,63.14,63.15,274755.0,43.1722,43.1859,43.1654,43.1722,274755.0
2016-06-07 15:55:00,63.15,63.17,63.1,63.11,532543.0,43.1722,43.1859,43.138,43.1449,532543.0
2016-06-08 09:30:00,62.21,62.3,61.58,61.81,508963.0,42.5296,42.5911,42.0989,42.2561,508963.0
2016-06-08 09:35:00,61.82,62.0,61.72,61.92,351490.0,42.263,42.386,42.1946,42.3313,351490.0
2016-06-08 09:40:00,61.92,62.05,61.53,61.6,315840.0,42.3313,42.4202,42.0647,42.1126,315840.0
2016-06-08 09:45:00,61.6,61.87,61.6,61.79,191103.0,42.1126,42.2971,42.1126,42.2425,191103.0
2016-06-08 09:50:00,61.78,62.01,61.77,61.96,422879.0,42.2356,42.3929,42.2288,42.3587,422879.0
2016-06-08 09:55:00,61.96,62.19,61.91,62.16,154679.0,42.3587,42.5159,42.3245,42.4954,154679.0
2016-06-08 10:00:00,62.16,62.18,61.98,62.0,256930.0,42.4954,42.5091,42.3723,42.386,256930.0
2016-06-08 10:05:00,62.01,62.01,61.85,61.9,139160.0,42.3929,42.3929,42.2835,42.3177,139160.0
2016-06-08 10:10:00,61.9,62.03,61.89,62.0,254663.0,42.3177,42.4065,42.3108,42.386,254663.0
2016-06-08 10:15:00,62.0,62.08,61.92,62.0,104453.0,42.386,42.4407,42.3313,42.386,104453.0
2016-06-08 10:20:00,62.0,62.11,62.0,62.0,135560.0,42.386,42.4612,42.386,42.386,135560.0
2016-06-08 10:25:00,62.01,62.01,61.73,61.74,126702.0,42.3929,42.3929,42.2014,42.2083,126702.0
2016-06-08 10:30:00,61.72,61.93,61.7,61.83,80284.0,42.1946,42.3382,42.1809,42.2698,80284.0
2016-06-08 10:35:00,61.82,61.83,61.71,61.78,82729.0,42.263,42.2698,42.1878,42.2356,82729.0
2016-06-08 10:40:00,61.79,61.92,61.78,61.91,100562.0,42.2425,42.3313,42.2356,42.3245,100562.0
2016-06-08 10:45:00,61.91,61.95,61.84,61.87,104557.0,42.3245,42.3518,42.2766,42.2971,104557.0
2016-06-08 10:50:00,61.87,61.92,61.84,61.85,109480.0,42.2971,42.3313,42.2766,42.2835,109480.0
2016-06-08 10:55:00,61.85,61.86,61.78,61.8,126512.0,42.2835,42.2903,42.2356,42.2493,126512.0
2016-06-08 11:00:00,61.81,61.84,61.8,61.81,101654.0,42.2561,42.2766,42.2493,42.2561,101654.0
2016-06-08 11:05:00,61.8,61.85,61.74,61.82,247699.0,42.2493,42.2835,42.2083,42.263,247699.0
2016-06-08 11:10:00,61.81,61.85,61.79,61.84,146771.0,42.2561,42.2835,42.2425,42.2766,146771.0
2016-06-08 11:15:00,61.84,61.91,61.76,61.76,341247.0,42.2766,42.3245,42.2219,42.2219,341247.0
2016-06-08 11:20:00,61.76,61.84,61.76,61.8,56612.0,42.2219,42.2766,42.2219,42.2493,56612.0
2016-06-08 11:25:00,61.8,61.81,61.67,61.68,109664.0,42.2493,42.2561,42.1604,42.1673,109664.0
2016-06-08 11:30:00,61.68,61.8,61.68,61.8,64821.0,42.1673,42.2493,42.1673,42.2493,64821.0
2016-06-08 11:35:00,61.8,61.83,61.79,61.82,82938.0,42.2493,42.2698,42.2425,42.263,82938.0
2016-06-08 11:40:00,61.82,61.88,61.81,61.85,204208.0,42.263,42.304,42.2561,42.2835,204208.0
2016-06-08 11:45:00,61.86,61.89,61.84,61.86,279193.0,42.2903,42.3108,42.2766,42.2903,279193.0
2016-06-08 11:50:00,61.85,61.92,61.82,61.91,119333.0,42.2835,42.3313,42.263,42.3245,119333.0
2016-06-08 11:55:00,61.92,61.97,61.91,61.93,103483.0,42.3313,42.3655,42.3245,42.3382,103483.0
2016-06-08 12:00:00,61.91,61.91,61.85,61.9,163465.0,42.3245,42.3245,42.2835,42.3177,163465.0
2016-06-08 12:05:00,61.9,61.91,61.88,61.89,52317.0,42.3177,42.3245,42.304,42.3108,52317.0
2016-06-08 12:10:00,61.88,61.91,61.86,61.86,49110.0,42.304,42.3245,42.2903,42.2903,49110.0
2016-06-08 12:15:00,61.86,61.92,61.85,61.85,68420.0,42.2903,42.3313,42.2835,42.2835,68420.0
2016-06-08 12:20:00,61.85,61.92,61.84,61.89,167653.0,42.2835,42.3313,42.2766,42.3108,167653.0
2016-06-08 12:25:00,61.89,61.91,61.85,61.89,85359.0,42.3108,42.3245,42.2835,42.3108,85359.0
2016-06-08 12:30:00,61.88,61.91,61.84,61.85,53298.0,42.304,42.3245,42.2766,42.2835,53298.0
2016-06-08 12:35:00,61.85,61.86,61.76,61.8,100201.0,42.2835,42.2903,42.2219,42.2493,100201.0
2016-06-08 12:40:00,61.8,61.81,61.73,61.73,82197.0,42.2493,42.2561,42.2014,42.2014,82197.0
2016-06-08 12:45:00,61.73,61.78,61.68,61.69,99588.0,42.2014,42.2356,42.1673,42.1741,99588.0
2016-06-08 12:50:00,61.69,61.71,61.63,61.65,196417.0,42.1741,42.1878,42.1331,42.1467,196417.0
2016-06-08 12:55:00,61.65,61.75,61.65,61.7,73456.0,42.1467,42.2151,42.1467,42.1809,73456.0
2016-06-08 13:00:00,61.71,61.74,61.64,61.65,266377.0,42.1878,42.2083,42.1399,42.1467,266377.0
2016-06-08 13:05:00,61.65,61.69,61.64,61.65,64427.0,42.1467,42.1741,42.1399,42.1467,64427.0
2016-06-08 13:10:00,61.65,61.74,61.65,61.7,375539.0,42.1467,42.2083,42.1467,42.1809,375539.0
2016-06-08 13:15:00,61.7,61.72,61.68,61.68,128189.0,42.1809,42.1946,42.1673,42.1673,128189.0
2016-06-08 13:20:00,61.68,61.68,61.6,61.61,71431.0,42.1673,42.1673,42.1126,42.1194,71431.0
2016-06-08 13:25:00,61.61,61.73,61.6,61.72,67623.0,42.1194,42.2014,42.1126,42.1946,67623.0
2016-06-08 13:30:00,61.72,61.74,61.69,61.7,89797.0,42.1946,42.2083,42.1741,42.1809,89797.0
2016-06-08 13:35:00,61.71,61.72,61.69,61.7,37900.0,42.1878,42.1946,42.1741,42.1809,37900.0
2016-06-08 13:40:00,61.7,61.71,61.69,61.7,54585.0,42.1809,42.1878,42.1741,42.1809,54585.0
2016-06-08 13:45:00,61.7,61.7,61.62,61.62,35724.0,42.1809,42.1809,42.1262,42.1262,35724.0
2016-06-08 13:50:00,61.62,61.64,61.59,61.59,127088.0,42.1262,42.1399,42.1057,42.1057,127088.0
2016-06-08 13:55:00,61.59,61.62,61.5,61.53,420086.0,42.1057,42.1262,42.0442,42.0647,420086.0
2016-06-08 14:00:00,61.53,61.55,61.45,61.46,70905.0,42.0647,42.0784,42.01,42.0169,70905.0
2016-06-08 14:05:00,61.46,61.5,61.37,61.38,161069.0,42.0169,42.0442,41.9553,41.9622,161069.0
2016-06-08 14:10:00,61.38,61.46,61.37,61.43,84394.0,41.9622,42.0169,41.9553,41.9963,84394.0
2016-06-08 14:15:00,61.44,61.52,61.43,61.44,119136.0,42.0032,42.0579,41.9963,42.0032,119136.0
2016-06-08 14:20:00,61.45,61.57,61.44,61.56,91314.0,42.01,42.0921,42.0032,42.0852,91314.0
2016-06-08 14:25:00,61.56,61.63,61.55,61.62,69836.0,42.0852,42.1331,42.0784,42.1262,69836.0
2016-06-08 14:30:00,61.61,61.63,61.55,61.55,69544.0,42.1194,42.1331,42.0784,42.0784,69544.0
2016-06-08 14:35:00,61.56,61.64,61.55,61.63,91355.0,42.0852,42.1399,42.0784,42.1331,91355.0
2016-06-08 14:40:00,61.63,61.64,61.61,61.62,97787.0,42.1331,42.1399,42.1194,42.1262,97787.0
2016-06-08 14:45:00,61.62,61.64,61.6,61.61,62011.0,42.1262,42.1399,42.1126,42.1194,62011.0
2016-06-08 14:50:00,61.6,61.65,61.6,61.62,147135.0,42.1126,42.1467,42.1126,42.1262,147135.0
2016-06-08 14:55:00,61.63,61.63,61.6,61.6,156245.0,42.1331,42.1331,42.1126,42.1126,156245.0
2016-06-08 15:00:00,61.6,61.63,61.59,61.61,85144.0,42.1126,42.1331,42.1057,42.1194,85144.0
2016-06-08 15:05:00,61.61,61.66,61.61,61.66,115470.0,42.1194,42.1536,42.1194,42.1536,115470.0
2016-06-08 15:10:00,61.66,61.71,61.65,61.68,154519.0,42.1536,42.1878,42.1467,42.1673,154519.0
2016-06-08 15:15:00,61.68,61.69,61.66,61.66,154387.0,42.1673,42.1741,42.1536,42.1536,154387.0
2016-06-08 15:20:00,61.66,61.73,61.59,61.72,134686.0,42.1536,42.2014,42.1057,42.1946,134686.0
2016-06-08 15:25:00,61.72,61.73,61.69,61.7,76104.0,42.1946,42.2014,42.1741,42.1809,76104.0
2016-06-08 15:30:00,61.7,61.71,61.64,61.71,156546.0,42.1809,42.1878,42.1399,42.1878,156546.0
2016-06-08 15:35:00,61.71,61.73,61.69,61.7,169215.0,42.1878,42.2014,42.1741,42.1809,169215.0
2016-06-08 15:40:00,61.7,61.73,61.64,61.65,187227.0,42.1809,42.2014,42.1399,42.1467,187227.0
2016-06-08 15:45:00,61.66,61.71,61.65,61.71,202860.0,42.1536,42.1878,42.1467,42.1878,202860.0
2016-06-08 15:50:00,61.7,61.77,61.69,61.71,276546.0,42.1809,42.2288,42.1741,42.1878,276546.0
2016-06-08 15:55:00,61.71,61.74,61.68,61.73,370187.0,42.1878,42.2083,42.1673,42.2014,370187.0
2016-06-09 09:30:00,61.5,61.93,61.46,61.77,457807.0,42.0442,42.3382,42.0169,42.2288,457807.0
2016-06-09 09:35:00,61.75,62.08,61.75,62.06,128825.0,42.2151,42.4407,42.2151,42.427,128825.0
2016-06-09 09:40:00,62.04,62.17,61.99,62.12,179349.0,42.4134,42.5022,42.3792,42.4681,179349.0
2016-06-09 09:45:00,62.12,62.12,62.0,62.01,121241.0,42.4681,42.4681,42.386,42.3929,121241.0
2016-06-09 09:50:00,62.03,62.05,61.99,62.03,216928.0,42.4065,42.4202,42.3792,42.4065,216928.0
2016-06-09 09:55:00,62.03,62.04,61.53,61.53,186129.0,42.4065,42.4134,42.0647,42.0647,186129.0
2016-06-09 10:00:00,61.53,61.6,61.27,61.5,223571.0,42.0647,42.1126,41.887,42.0442,223571.0
2016-06-09 10:05:00,61.49,61.5,61.19,61.35,173239.0,42.0374,42.0442,41.8323,41.9417,173239.0
2016-06-09 10:10:00,61.35,61.41,61.24,61.29,201697.0,41.9417,41.9827,41.8665,41.9006,201697.0
2016-06-09 10:15:00,61.29,61.37,61.26,61.36,141278.0,41.9006,41.9553,41.8801,41.9485,141278.0
2016-06-09 10:20:00,61.36,61.47,61.34,61.45,136258.0,41.9485,42.0237,41.9348,42.01,136258.0
2016-06-09 10:25:00,61.46,61.51,61.41,61.43,197187.0,42.0169,42.051,41.9827,41.9963,197187.0
2016-06-09 10:30:00,61.43,61.43,61.35,61.36,80537.0,41.9963,41.9963,41.9417,41.9485,80537.0
2016-06-09 10:35:00,61.35,61.35,61.24,61.28,90540.0,41.9417,41.9417,41.8665,41.8938,90540.0
2016-06-09 10:40:00,61.28,61.39,61.27,61.37,105318.0,41.8938,41.969,41.887,41.9553,105318.0
2016-06-09 10:45:00,61.37,61.46,61.35,61.44,56117.0,41.9553,42.0169,41.9417,42.0032,56117.0
2016-06-09 10:50:00,61.44,61.46,61.39,61.39,67336.0,42.0032,42.0169,41.969,41.969,67336.0
2016-06-09 10:55:00,61.39,61.39,61.27,61.3,314911.0,41.969,41.969,41.887,41.9075,314911.0
2016-06-09 11:00:00,61.3,61.41,61.3,61.38,93168.0,41.9075,41.9827,41.9075,41.9622,93168.0
2016-06-09 11:05:00,61.38,61.46,61.35,61.35,133195.0,41.9622,42.0169,41.9417,41.9417,133195.0
2016-06-09 11:10:00,61.35,61.38,61.34,61.35,72564.0,41.9417,41.9622,41.9348,41.9417,72564.0
2016-06-09 11:15:00,61.36,61.36,61.26,61.26,73757.0,41.9485,41.9485,41.8801,41.8801,73757.0
2016-06-09 11:20:00,61.25,61.25,61.1,61.11,52485.0,41.8733,41.8733,41.7707,41.7776,52485.0
2016-06-09 11:25:00,61.1,61.11,61.01,61.03,103153.0,41.7707,41.7776,41.7092,41.7229,103153.0
2016-06-09 11:30:00,61.01,61.07,60.98,61.02,111882.0,41.7092,41.7502,41.6887,41.716,111882.0
2016-06-09 11:35:00,61.02,61.03,60.88,60.94,139729.0,41.716,41.7229,41.6203,41.6614,139729.0
2016-06-09 11:40:00,60.94,60.96,60.83,60.84,65811.0,41.6614,41.675,41.5862,41.593,65811.0
2016-06-09 11:45:00,60.84,60.91,60.8,60.8,67736.0,41.593,41.6408,41.5656,41.5656,67736.0
2016-06-09 11:50:00,60.8,60.86,60.75,60.76,182003.0,41.5656,41.6067,41.5315,41.5383,182003.0
2016-06-09 11:55:00,60.75,60.81,60.72,60.8,72692.0,41.5315,41.5725,41.511,41.5656,72692.0
2016-06-09 12:00:00,60.8,60.83,60.74,60.8,83310.0,41.5656,41.5862,41.5246,41.5656,83310.0
2016-06-09 12:05:00,60.8,60.81,60.66,60.69,244993.0,41.5656,41.5725,41.4699,41.4904,244993.0
2016-06-09 12:10:00,60.69,60.76,60.66,60.7,86699.0,41.4904,41.5383,41.4699,41.4973,86699.0
2016-06-09 12:15:00,60.7,60.75,60.69,60.75,65533.0,41.4973,41.5315,41.4904,41.5315,65533.0
2016-06-09 12:20:00,60.72,60.72,60.66,60.7,73831.0,41.511,41.511,41.4699,41.4973,73831.0
2016-06-09 12:25:00,60.7,60.86,60.69,60.85,72892.0,41.4973,41.6067,41.4904,41.5998,72892.0
2016-06-09 12:30:00,60.86,60.96,60.85,60.95,98716.0,41.6067,41.675,41.5998,41.6682,98716.0
2016-06-09 12:35:00,60.95,61.0,60.87,60.88,72379.0,41.6682,41.7024,41.6135,41.6203,72379.0
2016-06-09 12:40:00,60.88,60.95,60.88,60.91,64256.0,41.6203,41.6682,41.6203,41.6408,64256.0
2016-06-09 12:45:00,60.91,60.91,60.78,60.85,46780.0,41.6408,41.6408,41.552,41.5998,46780.0
2016-06-09 12:50:00,60.85,60.91,60.81,60.82,67155.0,41.5998,41.6408,41.5725,41.5793,67155.0
2016-06-09 12:55:00,60.83,60.91,60.82,60.9,46298.0,41.5862,41.6408,41.5793,41.634,46298.0
2016-06-09 13:00:00,60.9,60.91,60.87,60.87,41204.0,41.634,41.6408,41.6135,41.6135,41204.0
2016-06-09 13:05:00,60.87,60.89,60.77,60.78,71958.0,41.6135,41.6272,41.5451,41.552,71958.0
2016-06-09 13:10:00,60.78,60.81,60.71,60.74,81964.0,41.552,41.5725,41.5041,41.5246,81964.0
2016-06-09 13:15:00,60.74,60.92,60.73,60.9,69582.0,41.5246,41.6477,41.5178,41.634,69582.0
2016-06-09 13:20:00,60.9,60.92,60.81,60.82,53295.0,41.634,41.6477,41.5725,41.5793,53295.0
2016-06-09 13:25:00,60.82,60.85,60.79,60.8,64759.0,41.5793,41.5998,41.5588,41.5656,64759.0
2016-06-09 13:30:00,60.79,60.82,60.71,60.72,70508.0,41.5588,41.5793,41.5041,41.511,70508.0
2016-06-09 13:35:00,60.71,60.73,60.65,60.65,86616.0,41.5041,41.5178,41.4631,41.4631,86616.0
2016-06-09 13:40:00,60.65,60.66,60.59,60.61,154089.0,41.4631,41.4699,41.4221,41.4358,154089.0
2016-06-09 13:45:00,60.62,60.62,60.54,60.55,85985.0,41.4426,41.4426,41.3879,41.3947,85985.0
2016-06-09 13:50:00,60.55,60.61,60.51,60.54,104980.0,41.3947,41.4358,41.3674,41.3879,104980.0
2016-06-09 13:55:00,60.54,60.62,60.53,60.6,78409.0,41.3879,41.4426,41.3811,41.4289,78409.0
2016-06-09 14:00:00,60.59,60.6,60.56,60.58,68537.0,41.4221,41.4289,41.4016,41.4152,68537.0
2016-06-09 14:05:00,60.57,60.6,60.54,60.55,174496.0,41.4084,41.4289,41.3879,41.3947,174496.0
2016-06-09 14:10:00,60.55,60.69,60.54,60.67,70037.0,41.3947,41.4904,41.3879,41.4768,70037.0
2016-06-09 14:15:00,60.68,60.68,60.58,60.63,67276.0,41.4836,41.4836,41.4152,41.4494,67276.0
2016-06-09 14:20:00,60.63,60.68,60.61,60.64,69097.0,41.4494,41.4836,41.4358,41.4563,69097.0
2016-06-09 14:25:00,60.64,60.74,60.63,60.64,89262.0,41.4563,41.5246,41.4494,41.4563,89262.0
2016-06-09 14:30:00,60.63,60.71,60.6,60.71,56685.0,41.4494,41.5041,41.4289,41.5041,56685.0
2016-06-09 14:35:00,60.71,60.72,60.61,60.63,75717.0,41.5041,41.511,41.4358,41.4494,75717.0
2016-06-09 14:40:00,60.64,60.7,60.62,60.69,57280.0,41.4563,41.4973,41.4426,41.4904,57280.0
2016-06-09 14:45:00,60.69,60.69,60.59,60.62,426736.0,41.4904,41.4904,41.4221,41.4426,426736.0
2016-06-09 14:50:00,60.62,60.63,60.57,60.57,75923.0,41.4426,41.4494,41.4084,41.4084,75923.0
2016-06-09 14:55:00,60.58,60.69,60.52,60.69,227500.0,41.4152,41.4904,41.3742,41.4904,227500.0
2016-06-09 15:00:00,60.69,60.8,60.68,60.73,59640.0,41.4904,41.5656,41.4836,41.5178,59640.0
2016-06-09 15:05:00,60.74,60.79,60.72,60.76,169643.0,41.5246,41.5588,41.511,41.5383,169643.0
2016-06-09 15:10:00,60.75,60.76,60.64,60.67,78136.0,41.5315,41.5383,41.4563,41.4768,78136.0
2016-06-09 15:15:00,60.67,60.68,60.65,60.67,66318.0,41.4768,41.4836,41.4631,41.4768,66318.0
2016-06-09 15:20:00,60.68,60.7,60.66,60.67,40741.0,41.4836,41.4973,41.4699,41.4768,40741.0
2016-06-09 15:25:00,60.67,60.7,60.66,60.7,101643.0,41.4768,41.4973,41.4699,41.4973,101643.0
2016-06-09 15:30:00,60.7,60.74,60.69,60.71,106078.0,41.4973,41.5246,41.4904,41.5041,106078.0
2016-06-09 15:35:00,60.71,60.71,60.58,60.6,155399.0,41.5041,41.5041,41.4152,41.4289,155399.0
2016-06-09 15:40:00,60.61,60.72,60.61,60.66,149350.0,41.4358,41.511,41.4358,41.4699,149350.0
2016-06-09 15:45:00,60.65,60.73,60.64,60.69,124322.0,41.4631,41.5178,41.4563,41.4904,124322.0
2016-06-09 15:50:00,60.7,60.76,60.69,60.75,197076.0,41.4973,41.5383,41.4904,41.5315,197076.0
2016-06-09 15:55:00,60.75,60.77,60.71,60.76,459489.0,41.5315,41.5451,41.5041,41.5383,459489.0
2016-06-10 09:30:00,59.95,60.17,59.72,59.91,401203.0,40.9845,41.135,40.8273,40.9572,401203.0
2016-06-10 09:35:00,59.91,60.09,59.78,60.0,213438.0,40.9572,41.0803,40.8683,41.0187,213438.0
2016-06-10 09:40:00,60.0,60.1,59.86,60.09,128257.0,41.0187,41.0871,40.923,41.0803,128257.0
2016-06-10 09:45:00,60.09,60.38,60.07,60.27,106644.0,41.0803,41.2785,41.0666,41.2033,106644.0
2016-06-10 09:50:00,60.26,60.44,60.21,60.4,129419.0,41.1965,41.3195,41.1623,41.2922,129419.0
2016-06-10 09:55:00,60.41,60.48,60.32,60.33,146515.0,41.299,41.3469,41.2375,41.2443,146515.0
2016-06-10 10:00:00,60.33,60.7,60.16,60.16,145288.0,41.2443,41.4973,41.1281,41.1281,145288.0
2016-06-10 10:05:00,60.17,60.22,60.14,60.19,85068.0,41.135,41.1691,41.1144,41.1486,85068.0
2016-06-10 10:10:00,60.19,60.26,60.18,60.25,93357.0,41.1486,41.1965,41.1418,41.1896,93357.0
2016-06-10 10:15:00,60.24,60.48,60.24,60.47,88049.0,41.1828,41.3469,41.1828,41.34,88049.0
2016-06-10 10:20:00,60.47,60.47,60.27,60.41,105575.0,41.34,41.34,41.2033,41.299,105575.0
2016-06-10 10:25:00,60.42,60.51,60.4,60.47,98819.0,41.3059,41.3674,41.2922,41.34,98819.0
2016-06-10 10:30:00,60.48,60.53,60.39,60.47,173850.0,41.3469,41.3811,41.2854,41.34,173850.0
2016-06-10 10:35:00,60.47,60.47,60.4,60.45,150249.0,41.34,41.34,41.2922,41.3264,150249.0
2016-06-10 10:40:00,60.45,60.55,60.44,60.5,114077.0,41.3264,41.3947,41.3195,41.3606,114077.0
2016-06-10 10:45:00,60.5,60.5,60.37,60.39,288742.0,41.3606,41.3606,41.2717,41.2854,288742.0
2016-06-10 10:50:00,60.39,60.41,60.24,60.25,175066.0,41.2854,41.299,41.1828,41.1896,175066.0
2016-06-10 10:55:00,60.24,60.33,60.22,60.31,64912.0,41.1828,41.2443,41.1691,41.2307,64912.0
2016-06-10 11:00:00,60.31,60.35,60.25,60.33,78709.0,41.2307,41.258,41.1896,41.2443,78709.0
2016-06-10 11:05:00,60.32,60.42,60.25,60.4,151800.0,41.2375,41.3059,41.1896,41.2922,151800.0
2016-06-10 11:10:00,60.41,60.48,60.4,60.44,56542.0,41.299,41.3469,41.2922,41.3195,56542.0
2016-06-10 11:15:00,60.44,60.46,60.39,60.4,68310.0,41.3195,41.3332,41.2854,41.2922,68310.0
2016-06-10 11:20:00,60.4,60.5,60.38,60.5,59884.0,41.2922,41.3606,41.2785,41.3606,59884.0
2016-06-10 11:25:00,60.5,60.59,60.49,60.53,61782.0,41.3606,41.4221,41.3537,41.3811,61782.0
2016-06-10 11:30:00,60.53,60.67,60.52,60.55,61881.0,41.3811,41.4768,41.3742,41.3947,61881.0
2016-06-10 11:35:00,60.55,60.64,60.54,60.62,44678.0,41.3947,41.4563,41.3879,41.4426,44678.0
2016-06-10 11:40:00,60.61,60.72,60.6,60.68,78891.0,41.4358,41.511,41.4289,41.4836,78891.0
2016-06-10 11:45:00,60.67,60.75,60.66,60.7,87553.0,41.4768,41.5315,41.4699,41.4973,87553.0
2016-06-10 11:50:00,60.7,60.71,60.6,60.6,114232.0,41.4973,41.5041,41.4289,41.4289,114232.0
2016-06-10 11:55:00,60.61,60.73,60.61,60.7,59694.0,41.4358,41.5178,41.4358,41.4973,59694.0
2016-06-10 12:00:00,60.7,60.74,60.69,60.7,52641.0,41.4973,41.5246,41.4904,41.4973,52641.0
2016-06-10 12:05:00,60.7,60.72,60.68,60.68,81867.0,41.4973,41.511,41.4836,41.4836,81867.0
2016-06-10 12:10:00,60.68,60.73,60.67,60.7,67223.0,41.4836,41.5178,41.4768,41.4973,67223.0
2016-06-10 12:15:00,60.69,60.7,60.64,60.65,108223.0,41.4904,41.4973,41.4563,41.4631,108223.0
2016-06-10 12:20:00,60.65,60.66,60.57,60.57,69913.0,41.4631,41.4699,41.4084,41.4084,69913.0
2016-06-10 12:25:00,60.57,60.65,60.57,60.6,55364.0,41.4084,41.4631,41.4084,41.4289,55364.0
2016-06-10 12:30:00,60.6,60.61,60.58,60.58,82309.0,41.4289,41.4358,41.4152,41.4152,82309.0
2016-06-10 12:35:00,60.59,60.59,60.51,60.54,61663.0,41.4221,41.4221,41.3674,41.3879,61663.0
2016-06-10 12:40:00,60.54,60.59,60.52,60.57,49678.0,41.3879,41.4221,41.3742,41.4084,49678.0
2016-06-10 12:45:00,60.56,60.64,60.55,60.64,89178.0,41.4016,41.4563,41.3947,41.4563,89178.0
2016-06-10 12:50:00,60.64,60.74,60.62,60.72,54767.0,41.4563,41.5246,41.4426,41.511,54767.0
2016-06-10 12:55:00,60.73,60.79,60.72,60.77,70137.0,41.5178,41.5588,41.511,41.5451,70137.0
2016-06-10 13:00:00,60.77,60.82,60.74,60.79,62003.0,41.5451,41.5793,41.5246,41.5588,62003.0
2016-06-10 13:05:00,60.8,60.81,60.74,60.75,50292.0,41.5656,41.5725,41.5246,41.5315,50292.0
2016-06-10 13:10:00,60.75,60.83,60.75,60.8,43061.0,41.5315,41.5862,41.5315,41.5656,43061.0
2016-06-10 13:15:00,60.81,60.85,60.79,60.85,44949.0,41.5725,41.5998,41.5588,41.5998,44949.0
2016-06-10 13:20:00,60.85,60.86,60.8,60.8,47269.0,41.5998,41.6067,41.5656,41.5656,47269.0
2016-06-10 13:25:00,60.8,60.82,60.73,60.79,53034.0,41.5656,41.5793,41.5178,41.5588,53034.0
2016-06-10 13:30:00,60.79,60.8,60.73,60.75,45053.0,41.5588,41.5656,41.5178,41.5315,45053.0
2016-06-10 13:35:00,60.75,60.79,60.72,60.73,45402.0,41.5315,41.5588,41.511,41.5178,45402.0
2016-06-10 13:40:00,60.74,60.76,60.73,60.75,156383.0,41.5246,41.5383,41.5178,41.5315,156383.0
2016-06-10 13:45:00,60.75,60.76,60.72,60.73,99796.0,41.5315,41.5383,41.511,41.5178,99796.0
2016-06-10 13:50:00,60.72,60.72,60.69,60.7,70854.0,41.511,41.511,41.4904,41.4973,70854.0
2016-06-10 13:55:00,60.7,60.73,60.69,60.73,67642.0,41.4973,41.5178,41.4904,41.5178,67642.0
2016-06-10 14:00:00,60.73,60.74,60.69,60.7,84528.0,41.5178,41.5246,41.4904,41.4973,84528.0
2016-06-10 14:05:00,60.7,60.71,60.6,60.62,88440.0,41.4973,41.5041,41.4289,41.4426,88440.0
2016-06-10 14:10:00,60.61,60.64,60.59,60.6,90076.0,41.4358,41.4563,41.4221,41.4289,90076.0
2016-06-10 14:15:00,60.6,60.61,60.54,60.58,139576.0,41.4289,41.4358,41.3879,41.4152,139576.0
2016-06-10 14:20:00,60.58,60.68,60.56,60.68,68809.0,41.4152,41.4836,41.4016,41.4836,68809.0
2016-06-10 14:25:00,60.67,60.73,60.67,60.7,111175.0,41.4768,41.5178,41.4768,41.4973,111175.0
2016-06-10 14:30:00,60.71,60.72,60.68,60.72,94623.0,41.5041,41.511,41.4836,41.511,94623.0
2016-06-10 14:35:00,60.71,60.75,60.68,60.73,108039.0,41.5041,41.5315,41.4836,41.5178,108039.0
2016-06-10 14:40:00,60.72,60.74,60.65,60.66,55131.0,41.511,41.5246,41.4631,41.4699,55131.0
2016-06-10 14:45:00,60.67,60.69,60.61,60.69,93371.0,41.4768,41.4904,41.4358,41.4904,93371.0
2016-06-10 14:50:00,60.69,60.75,60.69,60.73,113048.0,41.4904,41.5315,41.4904,41.5178,113048.0
2016-06-10 14:55:00,60.74,60.8,60.73,60.75,82463.0,41.5246,41.5656,41.5178,41.5315,82463.0
2016-06-10 15:00:00,60.75,60.78,60.72,60.75,91637.0,41.5315,41.552,41.511,41.5315,91637.0
2016-06-10 15:05:00,60.74,60.75,60.69,60.73,91763.0,41.5246,41.5315,41.4904,41.5178,91763.0
2016-06-10 15:10:00,60.73,60.79,60.73,60.76,90712.0,41.5178,41.5588,41.5178,41.5383,90712.0
2016-06-10 15:15:00,60.75,60.84,60.75,60.84,171885.0,41.5315,41.593,41.5315,41.593,171885.0
2016-06-10 15:20:00,60.85,60.89,60.84,60.88,90976.0,41.5998,41.6272,41.593,41.6203,90976.0
2016-06-10 15:25:00,60.89,60.92,60.84,60.92,141190.0,41.6272,41.6477,41.593,41.6477,141190.0
2016-06-10 15:30:00,60.91,60.98,60.9,60.93,163780.0,41.6408,41.6887,41.634,41.6545,163780.0
2016-06-10 15:35:00,60.92,60.93,60.82,60.86,124077.0,41.6477,41.6545,41.5793,41.6067,124077.0
2016-06-10 15:40:00,60.86,60.87,60.81,60.85,152715.0,41.6067,41.6135,41.5725,41.5998,152715.0
2016-06-10 15:45:00,60.85,61.0,60.84,61.0,230272.0,41.5998,41.7024,41.593,41.7024,230272.0
2016-06-10 15:50:00,60.99,61.01,60.98,61.0,289829.0,41.6955,41.7092,41.6887,41.7024,289829.0
2016-06-10 15:55:00,60.99,61.01,60.94,61.01,590763.0,41.6955,41.7092,41.6614,41.7092,590763.0
2016-06-13 09:30:00,60.46,60.98,60.35,60.96,299787.0,41.3332,41.6887,41.258,41.675,299787.0
2016-06-13 09:35:00,60.94,61.08,60.83,61.06,118085.0,41.6614,41.7571,41.5862,41.7434,118085.0
2016-06-13 09:40:00,61.07,61.23,61.03,61.07,74721.0,41.7502,41.8596,41.7229,41.7502,74721.0
2016-06-13 09:45:00,61.06,61.38,61.03,61.38,101984.0,41.7434,41.9622,41.7229,41.9622,101984.0
2016-06-13 09:50:00,61.37,61.39,61.06,61.13,111067.0,41.9553,41.969,41.7434,41.7913,111067.0
2016-06-13 09:55:00,61.14,61.14,60.93,61.01,98087.0,41.7981,41.7981,41.6545,41.7092,98087.0
2016-06-13 10:00:00,61.0,61.13,60.77,60.8,80968.0,41.7024,41.7913,41.5451,41.5656,80968.0
2016-06-13 10:05:00,60.8,60.8,60.63,60.66,94442.0,41.5656,41.5656,41.4494,41.4699,94442.0
2016-06-13 10:10:00,60.65,60.67,60.52,60.59,150543.0,41.4631,41.4768,41.3742,41.4221,150543.0
2016-06-13 10:15:00,60.59,60.71,60.55,60.58,58607.0,41.4221,41.5041,41.3947,41.4152,58607.0
2016-06-13 10:20:00,60.57,60.58,60.44,60.54,153573.0,41.4084,41.4152,41.3195,41.3879,153573.0
2016-06-13 10:25:00,60.55,60.58,60.43,60.54,54654.0,41.3947,41.4152,41.3127,41.3879,54654.0
2016-06-13 10:30:00,60.54,60.76,60.53,60.72,86790.0,41.3879,41.5383,41.3811,41.511,86790.0
2016-06-13 10:35:00,60.72,60.78,60.69,60.77,230242.0,41.511,41.552,41.4904,41.5451,230242.0
2016-06-13 10:40:00,60.76,60.9,60.75,60.88,126006.0,41.5383,41.634,41.5315,41.6203,126006.0
2016-06-13 10:45:00,60.87,61.0,60.86,60.98,152473.0,41.6135,41.7024,41.6067,41.6887,152473.0
2016-06-13 10:50:00,60.99,61.06,60.94,61.0,209897.0,41.6955,41.7434,41.6614,41.7024,209897.0
2016-06-13 10:55:00,61.01,61.04,60.94,60.97,164476.0,41.7092,41.7297,41.6614,41.6819,164476.0
2016-06-13 11:00:00,60.97,60.98,60.72,60.81,121759.0,41.6819,41.6887,41.511,41.5725,121759.0
2016-06-13 11:05:00,60.81,60.81,60.61,60.63,77579.0,41.5725,41.5725,41.4358,41.4494,77579.0
2016-06-13 11:10:00,60.62,60.71,60.54,60.71,93192.0,41.4426,41.5041,41.3879,41.5041,93192.0
2016-06-13 11:15:00,60.71,60.72,60.55,60.6,125144.0,41.5041,41.511,41.3947,41.4289,125144.0
2016-06-13 11:20:00,60.6,60.66,60.55,60.63,97121.0,41.4289,41.4699,41.3947,41.4494,97121.0
2016-06-13 11:25:00,60.63,60.65,60.52,60.63,81373.0,41.4494,41.4631,41.3742,41.4494,81373.0
2016-06-13 11:30:00,60.64,60.67,60.55,60.6,45411.0,41.4563,41.4768,41.3947,41.4289,45411.0
2016-06-13 11:35:00,60.6,60.66,60.55,60.57,58621.0,41.4289,41.4699,41.3947,41.4084,58621.0
2016-06-13 11:40:00,60.57,60.68,60.56,60.59,46369.0,41.4084,41.4836,41.4016,41.4221,46369.0
2016-06-13 11:45:00,60.58,60.65,60.55,60.56,71486.0,41.4152,41.4631,41.3947,41.4016,71486.0
2016-06-13 11:50:00,60.57,60.59,60.4,60.4,78634.0,41.4084,41.4221,41.2922,41.2922,78634.0
2016-06-13 11:55:00,60.4,60.41,60.25,60.25,70026.0,41.2922,41.299,41.1896,41.1896,70026.0
2016-06-13 12:00:00,60.26,60.4,60.22,60.28,58379.0,41.1965,41.2922,41.1691,41.2102,58379.0
2016-06-13 12:05:00,60.28,60.36,60.26,60.35,171238.0,41.2102,41.2648,41.1965,41.258,171238.0
2016-06-13 12:10:00,60.35,60.42,60.34,60.4,36045.0,41.258,41.3059,41.2512,41.2922,36045.0
2016-06-13 12:15:00,60.41,60.47,60.38,60.42,40326.0,41.299,41.34,41.2785,41.3059,40326.0
2016-06-13 12:20:00,60.42,60.5,60.27,60.29,116492.0,41.3059,41.3606,41.2033,41.217,116492.0
2016-06-13 12:25:00,60.29,60.3,60.21,60.27,152696.0,41.217,41.2238,41.1623,41.2033,152696.0
2016-06-13 12:30:00,60.27,60.38,60.26,60.36,50236.0,41.2033,41.2785,41.1965,41.2648,50236.0
2016-06-13 12:35:00,60.36,60.38,60.31,60.32,38758.0,41.2648,41.2785,41.2307,41.2375,38758.0
2016-06-13 12:40:00,60.32,60.38,60.29,60.38,71739.0,41.2375,41.2785,41.217,41.2785,71739.0
2016-06-13 12:45:00,60.37,60.4,60.3,60.31,33829.0,41.2717,41.2922,41.2238,41.2307,33829.0
2016-06-13 12:50:00,60.31,60.37,60.29,60.3,36602.0,41.2307,41.2717,41.217,41.2238,36602.0
2016-06-13 12:55:00,60.31,60.39,60.3,60.36,26838.0,41.2307,41.2854,41.2238,41.2648,26838.0
2016-06-13 13:00:00,60.37,60.41,60.34,60.36,63195.0,41.2717,41.299,41.2512,41.2648,63195.0
2016-06-13 13:05:00,60.37,60.43,60.36,60.43,38559.0,41.2717,41.3127,41.2648,41.3127,38559.0
2016-06-13 13:10:00,60.44,60.46,60.22,60.32,250534.0,41.3195,41.3332,41.1691,41.2375,250534.0
2016-06-13 13:15:00,60.32,60.32,59.98,60.01,482982.0,41.2375,41.2375,41.0051,41.0256,482982.0
2016-06-13 13:20:00,60.01,60.14,59.88,60.05,417427.0,41.0256,41.1144,40.9367,41.0529,417427.0
2016-06-13 13:25:00,60.05,60.29,60.03,60.24,101820.0,41.0529,41.217,41.0392,41.1828,101820.0
2016-06-13 13:30:00,60.25,60.31,60.2,60.22,65059.0,41.1896,41.2307,41.1555,41.1691,65059.0
2016-06-13 13:35:00,60.23,60.23,60.07,60.12,130518.0,41.176,41.176,41.0666,41.1008,130518.0
2016-06-13 13:40:00,60.12,60.26,60.06,60.22,65428.0,41.1008,41.1965,41.0597,41.1691,65428.0
2016-06-13 13:45:00,60.24,60.26,60.17,60.19,261386.0,41.1828,41.1965,41.135,41.1486,261386.0
2016-06-13 13:50:00,60.2,60.23,60.15,60.19,79589.0,41.1555,41.176,41.1213,41.1486,79589.0
2016-06-13 13:55:00,60.19,60.22,60.12,60.13,108250.0,41.1486,41.1691,41.1008,41.1076,108250.0
2016-06-13 14:00:00,60.14,60.18,60.07,60.15,182141.0,41.1144,41.1418,41.0666,41.1213,182141.0
2016-06-13 14:05:00,60.16,60.18,60.09,60.18,77165.0,41.1281,41.1418,41.0803,41.1418,77165.0
2016-06-13 14:10:00,60.19,60.3,60.19,60.26,123605.0,41.1486,41.2238,41.1486,41.1965,123605.0
2016-06-13 14:15:00,60.26,60.28,60.23,60.24,62369.0,41.1965,41.2102,41.176,41.1828,62369.0
2016-06-13 14:20:00,60.25,60.27,60.22,60.24,59592.0,41.1896,41.2033,41.1691,41.1828,59592.0
2016-06-13 14:25:00,60.24,60.26,60.21,60.23,123194.0,41.1828,41.1965,41.1623,41.176,123194.0
2016-06-13 14:30:00,60.23,60.35,60.21,60.33,74547.0,41.176,41.258,41.1623,41.2443,74547.0
2016-06-13 14:35:00,60.33,60.41,60.33,60.4,51321.0,41.2443,41.299,41.2443,41.2922,51321.0
2016-06-13 14:40:00,60.4,60.5,60.38,60.48,65953.0,41.2922,41.3606,41.2785,41.3469,65953.0
2016-06-13 14:45:00,60.48,60.48,60.37,60.38,40974.0,41.3469,41.3469,41.2717,41.2785,40974.0
2016-06-13 14:50:00,60.39,60.4,60.28,60.34,61990.0,41.2854,41.2922,41.2102,41.2512,61990.0
2016-06-13 14:55:00,60.34,60.4,60.33,60.35,52535.0,41.2512,41.2922,41.2443,41.258,52535.0
2016-06-13 15:00:00,60.35,60.4,60.32,60.38,50666.0,41.258,41.2922,41.2375,41.2785,50666.0
2016-06-13 15:05:00,60.38,60.39,60.21,60.23,92765.0,41.2785,41.2854,41.1623,41.176,92765.0
2016-06-13 15:10:00,60.23,60.29,60.19,60.22,253261.0,41.176,41.217,41.1486,41.1691,253261.0
2016-06-13 15:15:00,60.22,60.29,60.19,60.27,131402.0,41.1691,41.217,41.1486,41.2033,131402.0
2016-06-13 15:20:00,60.28,60.29,60.19,60.22,156133.0,41.2102,41.217,41.1486,41.1691,156133.0
2016-06-13 15:25:00,60.22,60.25,59.98,60.06,449063.0,41.1691,41.1896,41.0051,41.0597,449063.0
2016-06-13 15:30:00,60.05,60.14,60.04,60.09,296198.0,41.0529,41.1144,41.0461,41.0803,296198.0
2016-06-13 15:35:00,60.1,60.11,60.02,60.06,368487.0,41.0871,41.0939,41.0324,41.0597,368487.0
2016-06-13 15:40:00,60.06,60.07,59.99,60.0,254122.0,41.0597,41.0666,41.0119,41.0187,254122.0
2016-06-13 15:45:00,60.0,60.01,59.96,59.98,188732.0,41.0187,41.0256,40.9914,41.0051,188732.0
2016-06-13 15:50:00,59.98,59.98,59.85,59.89,278381.0,41.0051,41.0051,40.9162,40.9435,278381.0
2016-06-13 15:55:00,59.89,59.97,59.88,59.93,508247.0,40.9435,40.9982,40.9367,40.9709,508247.0
2016-06-14 09:30:00,59.46,59.95,59.26,59.92,281994.0,40.6496,40.9845,40.5128,40.964,281994.0
2016-06-14 09:35:00,59.91,60.22,59.91,60.15,50822.0,40.9572,41.1691,40.9572,41.1213,50822.0
2016-06-14 09:40:00,60.16,60.38,60.05,60.25,123766.0,41.1281,41.2785,41.0529,41.1896,123766.0
2016-06-14 09:45:00,60.32,60.35,60.18,60.25,48828.0,41.2375,41.258,41.1418,41.1896,48828.0
2016-06-14 09:50:00,60.26,60.32,60.04,60.25,57872.0,41.1965,41.2375,41.0461,41.1896,57872.0
2016-06-14 09:55:00,60.24,60.25,60.17,60.19,58037.0,41.1828,41.1896,41.135,41.1486,58037.0
2016-06-14 10:00:00,60.19,60.33,60.15,60.21,121756.0,41.1486,41.2443,41.1213,41.1623,121756.0
2016-06-14 10:05:00,60.2,60.21,60.07,60.1,47979.0,41.1555,41.1623,41.0666,41.0871,47979.0
2016-06-14 10:10:00,60.11,60.15,59.98,59.99,126151.0,41.0939,41.1213,41.0051,41.0119,126151.0
2016-06-14 10:15:00,59.99,60.01,59.43,59.46,965005.0,41.0119,41.0256,40.6291,40.6496,965005.0
2016-06-14 10:20:00,59.47,59.69,59.35,59.54,263226.0,40.6564,40.8068,40.5744,40.7043,263226.0
2016-06-14 10:25:00,59.51,59.63,59.39,59.6,247603.0,40.6837,40.7658,40.6017,40.7453,247603.0
2016-06-14 10:30:00,59.61,59.73,59.53,59.65,110837.0,40.7521,40.8341,40.6974,40.7795,110837.0
2016-06-14 10:35:00,59.66,59.7,59.51,59.59,78159.0,40.7863,40.8136,40.6837,40.7384,78159.0
2016-06-14 10:40:00,59.58,59.61,59.46,59.58,131510.0,40.7316,40.7521,40.6496,40.7316,131510.0
2016-06-14 10:45:00,59.58,59.67,59.55,59.62,238403.0,40.7316,40.7931,40.7111,40.7589,238403.0
2016-06-14 10:50:00,59.62,59.65,59.43,59.47,124190.0,40.7589,40.7795,40.6291,40.6564,124190.0
2016-06-14 10:55:00,59.47,59.6,59.41,59.59,106440.0,40.6564,40.7453,40.6154,40.7384,106440.0
2016-06-14 11:00:00,59.6,59.6,59.51,59.6,120290.0,40.7453,40.7453,40.6837,40.7453,120290.0
2016-06-14 11:05:00,59.6,59.77,59.57,59.63,129112.0,40.7453,40.8615,40.7248,40.7658,129112.0
2016-06-14 11:10:00,59.63,59.64,59.54,59.62,173939.0,40.7658,40.7726,40.7043,40.7589,173939.0
2016-06-14 11:15:00,59.62,59.63,59.45,59.48,138558.0,40.7589,40.7658,40.6427,40.6632,138558.0
2016-06-14 11:20:00,59.48,59.5,59.47,59.5,148348.0,40.6632,40.6769,40.6564,40.6769,148348.0
2016-06-14 11:25:00,59.5,59.52,59.39,59.43,122681.0,40.6769,40.6906,40.6017,40.6291,122681.0
2016-06-14 11:30:00,59.43,59.65,59.4,59.63,129478.0,40.6291,40.7795,40.6085,40.7658,129478.0
2016-06-14 11:35:00,59.63,59.67,59.56,59.65,125198.0,40.7658,40.7931,40.7179,40.7795,125198.0
2016-06-14 11:40:00,59.65,59.7,59.63,59.7,416069.0,40.7795,40.8136,40.7658,40.8136,416069.0
2016-06-14 11:45:00,59.7,59.72,59.65,59.7,117235.0,40.8136,40.8273,40.7795,40.8136,117235.0
2016-06-14 11:50:00,59.69,59.79,59.68,59.72,78851.0,40.8068,40.8752,40.8,40.8273,78851.0
2016-06-14 11:55:00,59.72,59.79,59.66,59.7,117639.0,40.8273,40.8752,40.7863,40.8136,117639.0
2016-06-14 12:00:00,59.69,59.71,59.56,59.57,78851.0,40.8068,40.8205,40.7179,40.7248,78851.0
2016-06-14 12:05:00,59.57,59.64,59.54,59.55,105472.0,40.7248,40.7726,40.7043,40.7111,105472.0
2016-06-14 12:10:00,59.54,59.56,59.5,59.54,41812.0,40.7043,40.7179,40.6769,40.7043,41812.0
2016-06-14 12:15:00,59.55,59.6,59.53,59.57,43386.0,40.7111,40.7453,40.6974,40.7248,43386.0
2016-06-14 12:20:00,59.57,59.64,59.54,59.63,66815.0,40.7248,40.7726,40.7043,40.7658,66815.0
2016-06-14 12:25:00,59.62,59.7,59.62,59.64,95581.0,40.7589,40.8136,40.7589,40.7726,95581.0
2016-06-14 12:30:00,59.63,59.64,59.53,59.53,61417.0,40.7658,40.7726,40.6974,40.6974,61417.0
2016-06-14 12:35:00,59.53,59.59,59.47,59.48,49211.0,40.6974,40.7384,40.6564,40.6632,49211.0
2016-06-14 12:40:00,59.48,59.48,59.3,59.33,79663.0,40.6632,40.6632,40.5402,40.5607,79663.0
2016-06-14 12:45:00,59.33,59.38,59.32,59.36,51637.0,40.5607,40.5949,40.5539,40.5812,51637.0
2016-06-14 12:50:00,59.36,59.37,59.32,59.34,45077.0,40.5812,40.588,40.5539,40.5675,45077.0
2016-06-14 12:55:00,59.33,59.37,59.22,59.29,86395.0,40.5607,40.588,40.4855,40.5333,86395.0
2016-06-14 13:00:00,59.29,59.35,59.28,59.31,57568.0,40.5333,40.5744,40.5265,40.547,57568.0
2016-06-14 13:05:00,59.31,59.38,59.26,59.28,64080.0,40.547,40.5949,40.5128,40.5265,64080.0
2016-06-14 13:10:00,59.28,59.29,59.26,59.28,57902.0,40.5265,40.5333,40.5128,40.5265,57902.0
2016-06-14 13:15:00,59.28,59.29,59.16,59.24,131642.0,40.5265,40.5333,40.4445,40.4992,131642.0
2016-06-14 13:20:00,59.24,59.27,59.24,59.25,60050.0,40.4992,40.5197,40.4992,40.506,60050.0
2016-06-14 13:25:00,59.26,59.29,59.23,59.27,75413.0,40.5128,40.5333,40.4923,40.5197,75413.0
2016-06-14 13:30:00,59.27,59.4,59.26,59.39,78252.0,40.5197,40.6085,40.5128,40.6017,78252.0
2016-06-14 13:35:00,59.39,59.39,59.27,59.28,157647.0,40.6017,40.6017,40.5197,40.5265,157647.0
2016-06-14 13:40:00,59.28,59.33,59.27,59.3,111932.0,40.5265,40.5607,40.5197,40.5402,111932.0
2016-06-14 13:45:00,59.3,59.31,59.23,59.24,132747.0,40.5402,40.547,40.4923,40.4992,132747.0
2016-06-14 13:50:00,59.23,59.31,59.22,59.31,181514.0,40.4923,40.547,40.4855,40.547,181514.0
2016-06-14 13:55:00,59.3,59.31,59.22,59.27,95433.0,40.5402,40.547,40.4855,40.5197,95433.0
2016-06-14 14:00:00,59.27,59.29,59.24,59.25,55770.0,40.5197,40.5333,40.4992,40.506,55770.0
2016-06-14 14:05:00,59.25,59.31,59.25,59.28,144404.0,40.506,40.547,40.506,40.5265,144404.0
2016-06-14 14:10:00,59.28,59.41,59.22,59.41,142843.0,40.5265,40.6154,40.4855,40.6154,142843.0
2016-06-14 14:15:00,59.41,59.43,59.37,59.39,99576.0,40.6154,40.6291,40.588,40.6017,99576.0
2016-06-14 14:20:00,59.39,59.39,59.32,59.38,98964.0,40.6017,40.6017,40.5539,40.5949,98964.0
2016-06-14 14:25:00,59.39,59.48,59.34,59.47,72699.0,40.6017,40.6632,40.5675,40.6564,72699.0
2016-06-14 14:30:00,59.47,59.48,59.42,59.46,82601.0,40.6564,40.6632,40.6222,40.6496,82601.0
2016-06-14 14:35:00,59.47,59.5,59.42,59.49,76974.0,40.6564,40.6769,40.6222,40.6701,76974.0
2016-06-14 14:40:00,59.5,59.52,59.48,59.5,119089.0,40.6769,40.6906,40.6632,40.6769,119089.0
2016-06-14 14:45:00,59.5,59.52,59.38,59.51,89300.0,40.6769,40.6906,40.5949,40.6837,89300.0
2016-06-14 14:50:00,59.52,59.53,59.45,59.52,88984.0,40.6906,40.6974,40.6427,40.6906,88984.0
2016-06-14 14:55:00,59.51,59.54,59.42,59.51,112974.0,40.6837,40.7043,40.6222,40.6837,112974.0
2016-06-14 15:00:00,59.52,59.63,59.46,59.63,248825.0,40.6906,40.7658,40.6496,40.7658,248825.0
2016-06-14 15:05:00,59.63,59.83,59.59,59.81,106628.0,40.7658,40.9025,40.7384,40.8888,106628.0
2016-06-14 15:10:00,59.81,59.87,59.74,59.85,88862.0,40.8888,40.9299,40.841,40.9162,88862.0
2016-06-14 15:15:00,59.85,59.93,59.84,59.9,211392.0,40.9162,40.9709,40.9093,40.9504,211392.0
2016-06-14 15:20:00,59.89,59.96,59.8,59.8,110176.0,40.9435,40.9914,40.882,40.882,110176.0
2016-06-14 15:25:00,59.8,59.88,59.68,59.86,168620.0,40.882,40.9367,40.8,40.923,168620.0
2016-06-14 15:30:00,59.85,59.94,59.78,59.93,112956.0,40.9162,40.9777,40.8683,40.9709,112956.0
2016-06-14 15:35:00,59.92,59.97,59.86,59.97,103757.0,40.964,40.9982,40.923,40.9982,103757.0
2016-06-14 15:40:00,59.97,60.0,59.93,59.97,195495.0,40.9982,41.0187,40.9709,40.9982,195495.0
2016-06-14 15:45:00,59.97,59.97,59.81,59.91,215338.0,40.9982,40.9982,40.8888,40.9572,215338.0
2016-06-14 15:50:00,59.9,59.91,59.81,59.85,237717.0,40.9504,40.9572,40.8888,40.9162,237717.0
2016-06-14 15:55:00,59.85,59.91,59.81,59.9,406843.0,40.9162,40.9572,40.8888,40.9504,406843.0
2016-06-15 09:30:00,60.29,60.7,60.01,60.6,197501.0,41.217,41.4973,41.0256,41.4289,197501.0
2016-06-15 09:35:00,60.63,60.8,60.51,60.75,410557.0,41.4494,41.5656,41.3674,41.5315,410557.0
2016-06-15 09:40:00,60.75,60.96,60.73,60.92,124191.0,41.5315,41.675,41.5178,41.6477,124191.0
2016-06-15 09:45:00,60.9,61.03,60.86,60.95,109190.0,41.634,41.7229,41.6067,41.6682,109190.0
2016-06-15 09:50:00,60.96,61.04,60.96,61.0,167213.0,41.675,41.7297,41.675,41.7024,167213.0
2016-06-15 09:55:00,60.97,61.03,60.86,61.0,102615.0,41.6819,41.7229,41.6067,41.7024,102615.0
2016-06-15 10:00:00,61.0,61.13,61.0,61.01,118569.0,41.7024,41.7913,41.7024,41.7092,118569.0
2016-06-15 10:05:00,61.01,61.19,61.01,61.12,109362.0,41.7092,41.8323,41.7092,41.7844,109362.0
2016-06-15 10:10:00,61.13,61.22,61.07,61.15,67893.0,41.7913,41.8528,41.7502,41.8049,67893.0
2016-06-15 10:15:00,61.17,61.27,61.13,61.15,94450.0,41.8186,41.887,41.7913,41.8049,94450.0
2016-06-15 10:20:00,61.15,61.15,61.0,61.05,137391.0,41.8049,41.8049,41.7024,41.7366,137391.0
2016-06-15 10:25:00,61.05,61.06,60.75,60.81,87613.0,41.7366,41.7434,41.5315,41.5725,87613.0
2016-06-15 10:30:00,60.81,60.99,60.81,60.97,59614.0,41.5725,41.6955,41.5725,41.6819,59614.0
2016-06-15 10:35:00,60.98,60.98,60.84,60.84,53551.0,41.6887,41.6887,41.593,41.593,53551.0
2016-06-15 10:40:00,60.85,60.89,60.78,60.85,91981.0,41.5998,41.6272,41.552,41.5998,91981.0
2016-06-15 10:45:00,60.84,60.9,60.77,60.8,62874.0,41.593,41.634,41.5451,41.5656,62874.0
2016-06-15 10:50:00,60.8,60.91,60.78,60.83,84821.0,41.5656,41.6408,41.552,41.5862,84821.0
2016-06-15 10:55:00,60.84,60.85,60.8,60.83,43505.0,41.593,41.5998,41.5656,41.5862,43505.0
2016-06-15 11:00:00,60.84,60.89,60.83,60.89,47774.0,41.593,41.6272,41.5862,41.6272,47774.0
2016-06-15 11:05:00,60.89,60.93,60.79,60.8,61516.0,41.6272,41.6545,41.5588,41.5656,61516.0
2016-06-15 11:10:00,60.8,60.9,60.79,60.85,53777.0,41.5656,41.634,41.5588,41.5998,53777.0
2016-06-15 11:15:00,60.86,60.86,60.77,60.83,86424.0,41.6067,41.6067,41.5451,41.5862,86424.0
2016-06-15 11:20:00,60.81,60.83,60.73,60.82,57047.0,41.5725,41.5862,41.5178,41.5793,57047.0
2016-06-15 11:25:00,60.82,60.82,60.69,60.7,51793.0,41.5793,41.5793,41.4904,41.4973,51793.0
2016-06-15 11:30:00,60.69,60.76,60.67,60.68,75729.0,41.4904,41.5383,41.4768,41.4836,75729.0
2016-06-15 11:35:00,60.67,60.83,60.66,60.8,67982.0,41.4768,41.5862,41.4699,41.5656,67982.0
2016-06-15 11:40:00,60.8,60.84,60.74,60.75,55964.0,41.5656,41.593,41.5246,41.5315,55964.0
2016-06-15 11:45:00,60.75,60.78,60.73,60.78,50064.0,41.5315,41.552,41.5178,41.552,50064.0
2016-06-15 11:50:00,60.78,60.86,60.78,60.8,62572.0,41.552,41.6067,41.552,41.5656,62572.0
2016-06-15 11:55:00,60.79,60.9,60.78,60.84,63254.0,41.5588,41.634,41.552,41.593,63254.0
2016-06-15 12:00:00,60.84,60.85,60.74,60.76,45707.0,41.593,41.5998,41.5246,41.5383,45707.0
2016-06-15 12:05:00,60.77,60.81,60.75,60.76,55077.0,41.5451,41.5725,41.5315,41.5383,55077.0
2016-06-15 12:10:00,60.76,60.76,60.63,60.63,36798.0,41.5383,41.5383,41.4494,41.4494,36798.0
2016-06-15 12:15:00,60.63,60.73,60.62,60.66,50823.0,41.4494,41.5178,41.4426,41.4699,50823.0
2016-06-15 12:20:00,60.66,60.76,60.66,60.68,28159.0,41.4699,41.5383,41.4699,41.4836,28159.0
2016-06-15 12:25:00,60.68,60.71,60.64,60.64,60551.0,41.4836,41.5041,41.4563,41.4563,60551.0
2016-06-15 12:30:00,60.64,60.74,60.63,60.71,208131.0,41.4563,41.5246,41.4494,41.5041,208131.0
2016-06-15 12:35:00,60.7,60.7,60.56,60.6,58952.0,41.4973,41.4973,41.4016,41.4289,58952.0
2016-06-15 12:40:00,60.6,60.67,60.54,60.67,67420.0,41.4289,41.4768,41.3879,41.4768,67420.0
2016-06-15 12:45:00,60.67,60.68,60.58,60.63,47994.0,41.4768,41.4836,41.4152,41.4494,47994.0
2016-06-15 12:50:00,60.63,60.66,60.59,60.66,88508.0,41.4494,41.4699,41.4221,41.4699,88508.0
2016-06-15 12:55:00,60.66,60.71,60.63,60.64,41114.0,41.4699,41.5041,41.4494,41.4563,41114.0
2016-06-15 13:00:00,60.64,60.74,60.64,60.7,40943.0,41.4563,41.5246,41.4563,41.4973,40943.0
2016-06-15 13:05:00,60.7,60.71,60.66,60.7,34140.0,41.4973,41.5041,41.4699,41.4973,34140.0
2016-06-15 13:10:00,60.7,60.72,60.67,60.72,29166.0,41.4973,41.511,41.4768,41.511,29166.0
2016-06-15 13:15:00,60.71,60.71,60.64,60.66,35700.0,41.5041,41.5041,41.4563,41.4699,35700.0
2016-06-15 13:20:00,60.67,60.72,60.64,60.71,39176.0,41.4768,41.511,41.4563,41.5041,39176.0
2016-06-15 13:25:00,60.71,60.74,60.7,60.73,30155.0,41.5041,41.5246,41.4973,41.5178,30155.0
2016-06-15 13:30:00,60.74,60.76,60.72,60.74,31720.0,41.5246,41.5383,41.511,41.5246,31720.0
2016-06-15 13:35:00,60.74,60.75,60.7,60.75,34847.0,41.5246,41.5315,41.4973,41.5315,34847.0
2016-06-15 13:40:00,60.75,60.77,60.69,60.76,29726.0,41.5315,41.5451,41.4904,41.5383,29726.0
2016-06-15 13:45:00,60.76,60.77,60.72,60.76,22786.0,41.5383,41.5451,41.511,41.5383,22786.0
2016-06-15 13:50:00,60.76,60.76,60.66,60.67,41601.0,41.5383,41.5383,41.4699,41.4768,41601.0
2016-06-15 13:55:00,60.66,60.7,60.65,60.66,44325.0,41.4699,41.4973,41.4631,41.4699,44325.0
2016-06-15 14:00:00,60.68,60.88,60.65,60.72,94029.0,41.4836,41.6203,41.4631,41.511,94029.0
2016-06-15 14:05:00,60.71,60.79,60.59,60.63,70244.0,41.5041,41.5588,41.4221,41.4494,70244.0
2016-06-15 14:10:00,60.63,60.7,60.6,60.65,94263.0,41.4494,41.4973,41.4289,41.4631,94263.0
2016-06-15 14:15:00,60.65,60.78,60.63,60.67,65041.0,41.4631,41.552,41.4494,41.4768,65041.0
2016-06-15 14:20:00,60.68,60.7,60.61,60.65,77396.0,41.4836,41.4973,41.4358,41.4631,77396.0
2016-06-15 14:25:00,60.65,60.67,60.56,60.56,71339.0,41.4631,41.4768,41.4016,41.4016,71339.0
2016-06-15 14:30:00,60.55,60.7,60.5,60.67,118958.0,41.3947,41.4973,41.3606,41.4768,118958.0
2016-06-15 14:35:00,60.67,60.67,60.6,60.65,85090.0,41.4768,41.4768,41.4289,41.4631,85090.0
2016-06-15 14:40:00,60.65,60.68,60.58,60.66,60038.0,41.4631,41.4836,41.4152,41.4699,60038.0
2016-06-15 14:45:00,60.66,60.72,60.6,60.65,64769.0,41.4699,41.511,41.4289,41.4631,64769.0
2016-06-15 14:50:00,60.65,60.67,60.54,60.57,58328.0,41.4631,41.4768,41.3879,41.4084,58328.0
2016-06-15 14:55:00,60.57,60.7,60.56,60.63,73473.0,41.4084,41.4973,41.4016,41.4494,73473.0
2016-06-15 15:00:00,60.63,60.69,60.6,60.61,66360.0,41.4494,41.4904,41.4289,41.4358,66360.0
2016-06-15 15:05:00,60.6,60.69,60.59,60.65,62099.0,41.4289,41.4904,41.4221,41.4631,62099.0
2016-06-15 15:10:00,60.64,60.67,60.6,60.65,106585.0,41.4563,41.4768,41.4289,41.4631,106585.0
2016-06-15 15:15:00,60.65,60.67,60.56,60.63,106399.0,41.4631,41.4768,41.4016,41.4494,106399.0
2016-06-15 15:20:00,60.64,60.68,60.61,60.68,85330.0,41.4563,41.4836,41.4358,41.4836,85330.0
2016-06-15 15:25:00,60.69,60.69,60.63,60.66,84868.0,41.4904,41.4904,41.4494,41.4699,84868.0
2016-06-15 15:30:00,60.66,60.69,60.63,60.65,89941.0,41.4699,41.4904,41.4494,41.4631,89941.0
2016-06-15 15:35:00,60.65,60.65,60.55,60.58,167226.0,41.4631,41.4631,41.3947,41.4152,167226.0
2016-06-15 15:40:00,60.57,60.62,60.5,60.5,145062.0,41.4084,41.4426,41.3606,41.3606,145062.0
2016-06-15 15:45:00,60.5,60.57,60.47,60.54,142552.0,41.3606,41.4084,41.34,41.3879,142552.0
2016-06-15 15:50:00,60.54,60.54,60.37,60.39,182844.0,41.3879,41.3879,41.2717,41.2854,182844.0
2016-06-15 15:55:00,60.38,60.46,60.34,60.42,423118.0,41.2785,41.3332,41.2512,41.3059,423118.0
2016-06-16 09:30:00,59.92,60.35,59.91,60.22,159881.0,40.964,41.258,40.9572,41.1691,159881.0
2016-06-16 09:35:00,60.28,60.28,60.08,60.12,98019.0,41.2102,41.2102,41.0734,41.1008,98019.0
2016-06-16 09:40:00,60.12,60.25,60.09,60.19,62923.0,41.1008,41.1896,41.0803,41.1486,62923.0
2016-06-16 09:45:00,60.17,60.27,60.08,60.26,85356.0,41.135,41.2033,41.0734,41.1965,85356.0
2016-06-16 09:50:00,60.26,60.26,60.1,60.11,68179.0,41.1965,41.1965,41.0871,41.0939,68179.0
2016-06-16 09:55:00,60.11,60.13,60.04,60.04,113920.0,41.0939,41.1076,41.0461,41.0461,113920.0
2016-06-16 10:00:00,60.07,60.14,60.05,60.12,54511.0,41.0666,41.1144,41.0529,41.1008,54511.0
2016-06-16 10:05:00,60.12,60.28,60.07,60.27,39416.0,41.1008,41.2102,41.0666,41.2033,39416.0
2016-06-16 10:10:00,60.28,60.5,60.25,60.42,73667.0,41.2102,41.3606,41.1896,41.3059,73667.0
2016-06-16 10:15:00,60.42,60.43,60.24,60.32,58458.0,41.3059,41.3127,41.1828,41.2375,58458.0
2016-06-16 10:20:00,60.31,60.32,60.13,60.22,39960.0,41.2307,41.2375,41.1076,41.1691,39960.0
2016-06-16 10:25:00,60.23,60.4,60.21,60.34,41645.0,41.176,41.2922,41.1623,41.2512,41645.0
2016-06-16 10:30:00,60.34,60.34,60.19,60.19,35003.0,41.2512,41.2512,41.1486,41.1486,35003.0
2016-06-16 10:35:00,60.2,60.24,60.08,60.1,47475.0,41.1555,41.1828,41.0734,41.0871,47475.0
2016-06-16 10:40:00,60.1,60.16,60.08,60.11,90048.0,41.0871,41.1281,41.0734,41.0939,90048.0
2016-06-16 10:45:00,60.12,60.15,60.09,60.1,45486.0,41.1008,41.1213,41.0803,41.0871,45486.0
2016-06-16 10:50:00,60.1,60.27,60.06,60.26,82092.0,41.0871,41.2033,41.0597,41.1965,82092.0
2016-06-16 10:55:00,60.27,60.3,60.15,60.18,62415.0,41.2033,41.2238,41.1213,41.1418,62415.0
2016-06-16 11:00:00,60.18,60.3,60.16,60.3,81426.0,41.1418,41.2238,41.1281,41.2238,81426.0
2016-06-16 11:05:00,60.3,60.33,60.23,60.32,102402.0,41.2238,41.2443,41.176,41.2375,102402.0
2016-06-16 11:10:00,60.32,60.36,60.27,60.33,44869.0,41.2375,41.2648,41.2033,41.2443,44869.0
2016-06-16 11:15:00,60.34,60.34,60.25,60.27,33200.0,41.2512,41.2512,41.1896,41.2033,33200.0
2016-06-16 11:20:00,60.27,60.39,60.26,60.39,37997.0,41.2033,41.2854,41.1965,41.2854,37997.0
2016-06-16 11:25:00,60.39,60.56,60.37,60.51,50823.0,41.2854,41.4016,41.2717,41.3674,50823.0
2016-06-16 11:30:00,60.51,60.56,60.35,60.38,142542.0,41.3674,41.4016,41.258,41.2785,142542.0
2016-06-16 11:35:00,60.38,60.46,60.34,60.38,178128.0,41.2785,41.3332,41.2512,41.2785,178128.0
2016-06-16 11:40:00,60.37,60.45,60.31,60.36,72777.0,41.2717,41.3264,41.2307,41.2648,72777.0
2016-06-16 11:45:00,60.35,60.47,60.29,60.44,55823.0,41.258,41.34,41.217,41.3195,55823.0
2016-06-16 11:50:00,60.43,60.43,60.32,60.33,24443.0,41.3127,41.3127,41.2375,41.2443,24443.0
2016-06-16 11:55:00,60.33,60.38,60.27,60.38,82778.0,41.2443,41.2785,41.2033,41.2785,82778.0
2016-06-16 12:00:00,60.37,60.47,60.3,60.43,57600.0,41.2717,41.34,41.2238,41.3127,57600.0
2016-06-16 12:05:00,60.45,60.55,60.4,60.54,57095.0,41.3264,41.3947,41.2922,41.3879,57095.0
2016-06-16 12:10:00,60.54,60.62,60.5,60.61,38613.0,41.3879,41.4426,41.3606,41.4358,38613.0
2016-06-16 12:15:00,60.6,60.71,60.58,60.69,39793.0,41.4289,41.5041,41.4152,41.4904,39793.0
2016-06-16 12:20:00,60.7,60.85,60.66,60.83,65683.0,41.4973,41.5998,41.4699,41.5862,65683.0
2016-06-16 12:25:00,60.83,60.89,60.75,60.77,37670.0,41.5862,41.6272,41.5315,41.5451,37670.0
2016-06-16 12:30:00,60.77,60.79,60.68,60.7,62385.0,41.5451,41.5588,41.4836,41.4973,62385.0
2016-06-16 12:35:00,60.7,60.79,60.64,60.78,32714.0,41.4973,41.5588,41.4563,41.552,32714.0
2016-06-16 12:40:00,60.77,60.83,60.68,60.8,268513.0,41.5451,41.5862,41.4836,41.5656,268513.0
2016-06-16 12:45:00,60.81,60.83,60.65,60.65,136499.0,41.5725,41.5862,41.4631,41.4631,136499.0
2016-06-16 12:50:00,60.66,60.68,60.58,60.62,32762.0,41.4699,41.4836,41.4152,41.4426,32762.0
2016-06-16 12:55:00,60.62,60.71,60.62,60.68,74299.0,41.4426,41.5041,41.4426,41.4836,74299.0
2016-06-16 13:00:00,60.68,60.87,60.68,60.8,36441.0,41.4836,41.6135,41.4836,41.5656,36441.0
2016-06-16 13:05:00,60.8,60.81,60.66,60.73,36481.0,41.5656,41.5725,41.4699,41.5178,36481.0
2016-06-16 13:10:00,60.73,60.78,60.67,60.7,59808.0,41.5178,41.552,41.4768,41.4973,59808.0
2016-06-16 13:15:00,60.7,60.7,60.58,60.68,42215.0,41.4973,41.4973,41.4152,41.4836,42215.0
2016-06-16 13:20:00,60.67,60.7,60.62,60.66,25964.0,41.4768,41.4973,41.4426,41.4699,25964.0
2016-06-16 13:25:00,60.67,60.7,60.58,60.58,33775.0,41.4768,41.4973,41.4152,41.4152,33775.0
2016-06-16 13:30:00,60.59,60.66,60.54,60.56,38445.0,41.4221,41.4699,41.3879,41.4016,38445.0
2016-06-16 13:35:00,60.56,60.67,60.55,60.62,30204.0,41.4016,41.4768,41.3947,41.4426,30204.0
2016-06-16 13:40:00,60.62,60.63,60.54,60.54,40040.0,41.4426,41.4494,41.3879,41.3879,40040.0
2016-06-16 13:45:00,60.55,60.58,60.49,60.54,36469.0,41.3947,41.4152,41.3537,41.3879,36469.0
2016-06-16 13:50:00,60.54,60.58,60.49,60.53,44750.0,41.3879,41.4152,41.3537,41.3811,44750.0
2016-06-16 13:55:00,60.54,60.59,60.51,60.55,31374.0,41.3879,41.4221,41.3674,41.3947,31374.0
2016-06-16 14:00:00,60.54,60.68,60.52,60.68,39897.0,41.3879,41.4836,41.3742,41.4836,39897.0
2016-06-16 14:05:00,60.68,60.69,60.6,60.61,42297.0,41.4836,41.4904,41.4289,41.4358,42297.0
2016-06-16 14:10:00,60.61,60.79,60.6,60.77,80827.0,41.4358,41.5588,41.4289,41.5451,80827.0
2016-06-16 14:15:00,60.76,60.85,60.76,60.8,81751.0,41.5383,41.5998,41.5383,41.5656,81751.0
2016-06-16 14:20:00,60.8,60.8,60.71,60.76,42866.0,41.5656,41.5656,41.5041,41.5383,42866.0
2016-06-16 14:25:00,60.76,60.77,60.64,60.65,37141.0,41.5383,41.5451,41.4563,41.4631,37141.0
2016-06-16 14:30:00,60.66,60.72,60.63,60.64,35042.0,41.4699,41.511,41.4494,41.4563,35042.0
2016-06-16 14:35:00,60.64,60.69,60.62,60.63,35227.0,41.4563,41.4904,41.4426,41.4494,35227.0
2016-06-16 14:40:00,60.63,60.76,60.62,60.73,40796.0,41.4494,41.5383,41.4426,41.5178,40796.0
2016-06-16 14:45:00,60.73,60.77,60.68,60.77,59787.0,41.5178,41.5451,41.4836,41.5451,59787.0
2016-06-16 14:50:00,60.76,60.8,60.69,60.8,87186.0,41.5383,41.5656,41.4904,41.5656,87186.0
2016-06-16 14:55:00,60.8,60.8,60.66,60.66,82362.0,41.5656,41.5656,41.4699,41.4699,82362.0
2016-06-16 15:00:00,60.66,60.73,60.66,60.72,53980.0,41.4699,41.5178,41.4699,41.511,53980.0
2016-06-16 15:05:00,60.72,60.75,60.64,60.71,56001.0,41.511,41.5315,41.4563,41.5041,56001.0
2016-06-16 15:10:00,60.72,60.77,60.71,60.76,75604.0,41.511,41.5451,41.5041,41.5383,75604.0
2016-06-16 15:15:00,60.75,60.79,60.72,60.75,85143.0,41.5315,41.5588,41.511,41.5315,85143.0
2016-06-16 15:20:00,60.75,60.8,60.71,60.79,81446.0,41.5315,41.5656,41.5041,41.5588,81446.0
2016-06-16 15:25:00,60.79,60.88,60.75,60.86,95001.0,41.5588,41.6203,41.5315,41.6067,95001.0
2016-06-16 15:30:00,60.86,60.94,60.86,60.88,95952.0,41.6067,41.6614,41.6067,41.6203,95952.0
2016-06-16 15:35:00,60.89,60.9,60.84,60.87,81211.0,41.6272,41.634,41.593,41.6135,81211.0
2016-06-16 15:40:00,60.86,60.91,60.82,60.89,194459.0,41.6067,41.6408,41.5793,41.6272,194459.0
2016-06-16 15:45:00,60.89,60.9,60.79,60.84,344840.0,41.6272,41.634,41.5588,41.593,344840.0
2016-06-16 15:50:00,60.85,60.85,60.75,60.77,258793.0,41.5998,41.5998,41.5315,41.5451,258793.0
2016-06-16 15:55:00,60.77,60.91,60.76,60.9,593765.0,41.5451,41.6408,41.5383,41.634,593765.0
2016-06-17 09:30:00,60.88,60.97,60.5,60.72,1153829.0,41.6203,41.6819,41.3606,41.511,1153829.0
2016-06-17 09:35:00,60.72,60.82,60.6,60.6,129493.0,41.511,41.5793,41.4289,41.4289,129493.0
2016-06-17 09:40:00,60.61,60.74,60.55,60.64,102130.0,41.4358,41.5246,41.3947,41.4563,102130.0
2016-06-17 09:45:00,60.62,60.73,60.45,60.5,155589.0,41.4426,41.5178,41.3264,41.3606,155589.0
2016-06-17 09:50:00,60.51,60.84,60.51,60.64,74394.0,41.3674,41.593,41.3674,41.4563,74394.0
2016-06-17 09:55:00,60.64,60.64,60.44,60.52,107789.0,41.4563,41.4563,41.3195,41.3742,107789.0
2016-06-17 10:00:00,60.53,60.53,60.19,60.2,176714.0,41.3811,41.3811,41.1486,41.1555,176714.0
2016-06-17 10:05:00,60.2,60.26,60.07,60.1,173154.0,41.1555,41.1965,41.0666,41.0871,173154.0
2016-06-17 10:10:00,60.07,60.27,60.06,60.1,255873.0,41.0666,41.2033,41.0597,41.0871,255873.0
2016-06-17 10:15:00,60.09,60.26,60.08,60.15,100142.0,41.0803,41.1965,41.0734,41.1213,100142.0
2016-06-17 10:20:00,60.15,60.17,60.0,60.11,110185.0,41.1213,41.135,41.0187,41.0939,110185.0
2016-06-17 10:25:00,60.11,60.12,60.0,60.01,90883.0,41.0939,41.1008,41.0187,41.0256,90883.0
2016-06-17 10:30:00,60.0,60.03,59.9,60.0,242611.0,41.0187,41.0392,40.9504,41.0187,242611.0
2016-06-17 10:35:00,60.0,60.0,59.85,59.88,169647.0,41.0187,41.0187,40.9162,40.9367,169647.0
2016-06-17 10:40:00,59.88,59.99,59.83,59.86,112028.0,40.9367,41.0119,40.9025,40.923,112028.0
2016-06-17 10:45:00,59.86,60.02,59.86,60.01,197928.0,40.923,41.0324,40.923,41.0256,197928.0
2016-06-17 10:50:00,60.0,60.0,59.78,59.8,86668.0,41.0187,41.0187,40.8683,40.882,86668.0
2016-06-17 10:55:00,59.79,59.82,59.67,59.68,158416.0,40.8752,40.8957,40.7931,40.8,158416.0
2016-06-17 11:00:00,59.68,59.74,59.57,59.69,205823.0,40.8,40.841,40.7248,40.8068,205823.0
2016-06-17 11:05:00,59.68,59.82,59.64,59.71,120182.0,40.8,40.8957,40.7726,40.8205,120182.0
2016-06-17 11:10:00,59.71,59.78,59.6,59.65,132819.0,40.8205,40.8683,40.7453,40.7795,132819.0
2016-06-17 11:15:00,59.64,59.95,59.6,59.9,151829.0,40.7726,40.9845,40.7453,40.9504,151829.0
2016-06-17 11:20:00,59.9,60.01,59.72,59.94,210468.0,40.9504,41.0256,40.8273,40.9777,210468.0
2016-06-17 11:25:00,59.94,59.94,59.62,59.62,106616.0,40.9777,40.9777,40.7589,40.7589,106616.0
2016-06-17 11:30:00,59.63,59.75,59.62,59.72,142185.0,40.7658,40.8478,40.7589,40.8273,142185.0
2016-06-17 11:35:00,59.72,59.88,59.67,59.73,131676.0,40.8273,40.9367,40.7931,40.8341,131676.0
2016-06-17 11:40:00,59.72,60.07,59.72,60.03,115545.0,40.8273,41.0666,40.8273,41.0392,115545.0
2016-06-17 11:45:00,60.03,60.03,59.8,59.84,81283.0,41.0392,41.0392,40.882,40.9093,81283.0
2016-06-17 11:50:00,59.84,59.88,59.78,59.87,109428.0,40.9093,40.9367,40.8683,40.9299,109428.0
2016-06-17 11:55:00,59.86,59.94,59.79,59.89,67875.0,40.923,40.9777,40.8752,40.9435,67875.0
2016-06-17 12:00:00,59.9,60.05,59.89,59.99,40161.0,40.9504,41.0529,40.9435,41.0119,40161.0
2016-06-17 12:05:00,59.99,60.06,59.97,60.04,79747.0,41.0119,41.0597,40.9982,41.0461,79747.0
2016-06-17 12:10:00,60.03,60.11,60.03,60.06,59565.0,41.0392,41.0939,41.0392,41.0597,59565.0
2016-06-17 12:15:00,60.06,60.07,59.91,59.92,58541.0,41.0597,41.0666,40.9572,40.964,58541.0
2016-06-17 12:20:00,59.93,60.04,59.92,60.0,36113.0,40.9709,41.0461,40.964,41.0187,36113.0
2016-06-17 12:25:00,59.99,60.05,59.96,60.05,42413.0,41.0119,41.0529,40.9914,41.0529,42413.0
2016-06-17 12:30:00,60.05,60.06,59.94,59.95,31019.0,41.0529,41.0597,40.9777,40.9845,31019.0
2016-06-17 12:35:00,59.95,60.02,59.87,59.88,29037.0,40.9845,41.0324,40.9299,40.9367,29037.0
2016-06-17 12:40:00,59.88,59.89,59.82,59.89,44777.0,40.9367,40.9435,40.8957,40.9435,44777.0
2016-06-17 12:45:00,59.89,59.91,59.82,59.84,43660.0,40.9435,40.9572,40.8957,40.9093,43660.0
2016-06-17 12:50:00,59.85,59.88,59.8,59.87,62214.0,40.9162,40.9367,40.882,40.9299,62214.0
2016-06-17 12:55:00,59.87,59.88,59.78,59.83,70106.0,40.9299,40.9367,40.8683,40.9025,70106.0
2016-06-17 13:00:00,59.83,59.87,59.77,59.82,77397.0,40.9025,40.9299,40.8615,40.8957,77397.0
2016-06-17 13:05:00,59.81,59.87,59.78,59.86,38137.0,40.8888,40.9299,40.8683,40.923,38137.0
2016-06-17 13:10:00,59.86,59.88,59.81,59.87,36520.0,40.923,40.9367,40.8888,40.9299,36520.0
2016-06-17 13:15:00,59.86,59.91,59.83,59.89,43352.0,40.923,40.9572,40.9025,40.9435,43352.0
2016-06-17 13:20:00,59.89,59.91,59.83,59.84,58627.0,40.9435,40.9572,40.9025,40.9093,58627.0
2016-06-17 13:25:00,59.83,59.9,59.82,59.87,55246.0,40.9025,40.9504,40.8957,40.9299,55246.0
2016-06-17 13:30:00,59.87,59.92,59.86,59.9,42634.0,40.9299,40.964,40.923,40.9504,42634.0
2016-06-17 13:35:00,59.9,59.96,59.87,59.93,47197.0,40.9504,40.9914,40.9299,40.9709,47197.0
2016-06-17 13:40:00,59.93,60.05,59.93,60.04,68030.0,40.9709,41.0529,40.9709,41.0461,68030.0
2016-06-17 13:45:00,60.03,60.03,59.95,59.96,45777.0,41.0392,41.0392,40.9845,40.9914,45777.0
2016-06-17 13:50:00,59.97,60.05,59.96,60.0,38795.0,40.9982,41.0529,40.9914,41.0187,38795.0
2016-06-17 13:55:00,60.0,60.02,59.95,59.96,25128.0,41.0187,41.0324,40.9845,40.9914,25128.0
2016-06-17 14:00:00,59.95,60.06,59.94,60.01,45055.0,40.9845,41.0597,40.9777,41.0256,45055.0
2016-06-17 14:05:00,60.0,60.01,59.9,59.95,55508.0,41.0187,41.0256,40.9504,40.9845,55508.0
2016-06-17 14:10:00,59.95,60.01,59.92,60.0,43406.0,40.9845,41.0256,40.964,41.0187,43406.0
2016-06-17 14:15:00,59.99,60.06,59.96,60.0,41789.0,41.0119,41.0597,40.9914,41.0187,41789.0
2016-06-17 14:20:00,60.0,60.1,59.99,60.04,62696.0,41.0187,41.0871,41.0119,41.0461,62696.0
2016-06-17 14:25:00,60.03,60.05,59.99,60.02,43591.0,41.0392,41.0529,41.0119,41.0324,43591.0
2016-06-17 14:30:00,60.01,60.12,59.99,60.07,40423.0,41.0256,41.1008,41.0119,41.0666,40423.0
2016-06-17 14:35:00,60.07,60.08,59.99,60.02,38029.0,41.0666,41.0734,41.0119,41.0324,38029.0
2016-06-17 14:40:00,60.03,60.1,59.99,60.06,41050.0,41.0392,41.0871,41.0119,41.0597,41050.0
2016-06-17 14:45:00,60.06,60.09,60.0,60.04,47868.0,41.0597,41.0803,41.0187,41.0461,47868.0
2016-06-17 14:50:00,60.03,60.06,60.0,60.01,39619.0,41.0392,41.0597,41.0187,41.0256,39619.0
2016-06-17 14:55:00,60.01,60.05,59.99,60.03,66533.0,41.0256,41.0529,41.0119,41.0392,66533.0
2016-06-17 15:00:00,60.06,60.06,60.0,60.01,44251.0,41.0597,41.0597,41.0187,41.0256,44251.0
2016-06-17 15:05:00,60.01,60.03,59.97,59.99,50476.0,41.0256,41.0392,40.9982,41.0119,50476.0
2016-06-17 15:10:00,59.99,60.05,59.97,60.02,44796.0,41.0119,41.0529,40.9982,41.0324,44796.0
2016-06-17 15:15:00,60.02,60.02,59.96,59.99,82903.0,41.0324,41.0324,40.9914,41.0119,82903.0
2016-06-17 15:20:00,59.99,60.02,59.94,59.98,75353.0,41.0119,41.0324,40.9777,41.0051,75353.0
2016-06-17 15:25:00,59.98,60.05,59.95,60.01,74284.0,41.0051,41.0529,40.9845,41.0256,74284.0
2016-06-17 15:30:00,60.01,60.01,59.95,59.96,68540.0,41.0256,41.0256,40.9845,40.9914,68540.0
2016-06-17 15:35:00,59.97,60.01,59.89,59.94,150690.0,40.9982,41.0256,40.9435,40.9777,150690.0
2016-06-17 15:40:00,59.94,59.94,59.85,59.92,128640.0,40.9777,40.9777,40.9162,40.964,128640.0
2016-06-17 15:45:00,59.91,59.95,59.85,59.93,201028.0,40.9572,40.9845,40.9162,40.9709,201028.0
2016-06-17 15:50:00,59.92,59.98,59.85,59.92,281306.0,40.964,41.0051,40.9162,40.964,281306.0
2016-06-17 15:55:00,59.92,60.05,59.92,60.0,874409.0,40.964,41.0529,40.964,41.0187,874409.0
2016-06-20 09:30:00,60.64,61.02,60.57,60.93,195921.0,41.4563,41.716,41.4084,41.6545,195921.0
2016-06-20 09:35:00,60.95,61.04,60.87,60.95,146093.0,41.6682,41.7297,41.6135,41.6682,146093.0
2016-06-20 09:40:00,60.99,61.18,60.95,61.04,114184.0,41.6955,41.8254,41.6682,41.7297,114184.0
2016-06-20 09:45:00,61.05,61.11,60.87,60.95,90343.0,41.7366,41.7776,41.6135,41.6682,90343.0
2016-06-20 09:50:00,60.95,60.97,60.89,60.94,77369.0,41.6682,41.6819,41.6272,41.6614,77369.0
2016-06-20 09:55:00,60.93,60.97,60.89,60.95,84501.0,41.6545,41.6819,41.6272,41.6682,84501.0
2016-06-20 10:00:00,60.95,60.99,60.91,60.97,128543.0,41.6682,41.6955,41.6408,41.6819,128543.0
2016-06-20 10:05:00,60.98,61.03,60.97,61.01,125751.0,41.6887,41.7229,41.6819,41.7092,125751.0
2016-06-20 10:10:00,61.02,61.18,60.99,61.14,104475.0,41.716,41.8254,41.6955,41.7981,104475.0
2016-06-20 10:15:00,61.15,61.16,61.06,61.07,70893.0,41.8049,41.8118,41.7434,41.7502,70893.0
2016-06-20 10:20:00,61.08,61.08,61.0,61.04,78515.0,41.7571,41.7571,41.7024,41.7297,78515.0
2016-06-20 10:25:00,61.04,61.1,61.02,61.04,85942.0,41.7297,41.7707,41.716,41.7297,85942.0
2016-06-20 10:30:00,61.04,61.05,60.99,61.05,88446.0,41.7297,41.7366,41.6955,41.7366,88446.0
2016-06-20 10:35:00,61.05,61.06,60.87,60.87,66775.0,41.7366,41.7434,41.6135,41.6135,66775.0
2016-06-20 10:40:00,60.88,60.9,60.86,60.87,51353.0,41.6203,41.634,41.6067,41.6135,51353.0
2016-06-20 10:45:00,60.88,60.88,60.83,60.84,63746.0,41.6203,41.6203,41.5862,41.593,63746.0
2016-06-20 10:50:00,60.84,60.86,60.77,60.81,70933.0,41.593,41.6067,41.5451,41.5725,70933.0
2016-06-20 10:55:00,60.81,60.82,60.69,60.7,69829.0,41.5725,41.5793,41.4904,41.4973,69829.0
2016-06-20 11:00:00,60.7,60.76,60.68,60.72,101674.0,41.4973,41.5383,41.4836,41.511,101674.0
2016-06-20 11:05:00,60.72,60.8,60.71,60.78,55715.0,41.511,41.5656,41.5041,41.552,55715.0
2016-06-20 11:10:00,60.79,60.81,60.71,60.71,60660.0,41.5588,41.5725,41.5041,41.5041,60660.0
2016-06-20 11:15:00,60.71,60.71,60.63,60.63,53085.0,41.5041,41.5041,41.4494,41.4494,53085.0
2016-06-20 11:20:00,60.63,60.64,60.54,60.54,58490.0,41.4494,41.4563,41.3879,41.3879,58490.0
2016-06-20 11:25:00,60.55,60.55,60.5,60.51,91937.0,41.3947,41.3947,41.3606,41.3674,91937.0
2016-06-20 11:30:00,60.51,60.6,60.47,60.59,95460.0,41.3674,41.4289,41.34,41.4221,95460.0
2016-06-20 11:35:00,60.59,60.66,60.58,60.58,41027.0,41.4221,41.4699,41.4152,41.4152,41027.0
2016-06-20 11:40:00,60.58,60.58,60.48,60.5,73299.0,41.4152,41.4152,41.3469,41.3606,73299.0
2016-06-20 11:45:00,60.5,60.57,60.47,60.48,46721.0,41.3606,41.4084,41.34,41.3469,46721.0
2016-06-20 11:50:00,60.49,60.49,60.4,60.43,83071.0,41.3537,41.3537,41.2922,41.3127,83071.0
2016-06-20 11:55:00,60.43,60.47,60.36,60.46,76133.0,41.3127,41.34,41.2648,41.3332,76133.0
2016-06-20 12:00:00,60.47,60.47,60.4,60.45,71340.0,41.34,41.34,41.2922,41.3264,71340.0
2016-06-20 12:05:00,60.45,60.57,60.45,60.55,57962.0,41.3264,41.4084,41.3264,41.3947,57962.0
2016-06-20 12:10:00,60.55,60.57,60.49,60.51,57083.0,41.3947,41.4084,41.3537,41.3674,57083.0
2016-06-20 12:15:00,60.51,60.51,60.45,60.46,52664.0,41.3674,41.3674,41.3264,41.3332,52664.0
2016-06-20 12:20:00,60.46,60.6,60.45,60.6,56783.0,41.3332,41.4289,41.3264,41.4289,56783.0
2016-06-20 12:25:00,60.6,60.6,60.5,60.5,42749.0,41.4289,41.4289,41.3606,41.3606,42749.0
2016-06-20 12:30:00,60.51,60.53,60.49,60.51,57900.0,41.3674,41.3811,41.3537,41.3674,57900.0
2016-06-20 12:35:00,60.51,60.51,60.47,60.5,52498.0,41.3674,41.3674,41.34,41.3606,52498.0
2016-06-20 12:40:00,60.49,60.5,60.48,60.48,41331.0,41.3537,41.3606,41.3469,41.3469,41331.0
2016-06-20 12:45:00,60.48,60.54,60.48,60.53,55564.0,41.3469,41.3879,41.3469,41.3811,55564.0
2016-06-20 12:50:00,60.53,60.55,60.52,60.55,48232.0,41.3811,41.3947,41.3742,41.3947,48232.0
2016-06-20 12:55:00,60.54,60.58,60.53,60.55,47024.0,41.3879,41.4152,41.3811,41.3947,47024.0
2016-06-20 13:00:00,60.55,60.55,60.5,60.51,43720.0,41.3947,41.3947,41.3606,41.3674,43720.0
2016-06-20 13:05:00,60.51,60.54,60.5,60.52,36294.0,41.3674,41.3879,41.3606,41.3742,36294.0
2016-06-20 13:10:00,60.52,60.53,60.47,60.48,59498.0,41.3742,41.3811,41.34,41.3469,59498.0
2016-06-20 13:15:00,60.47,60.53,60.47,60.53,55140.0,41.34,41.3811,41.34,41.3811,55140.0
2016-06-20 13:20:00,60.53,60.53,60.49,60.53,58216.0,41.3811,41.3811,41.3537,41.3811,58216.0
2016-06-20 13:25:00,60.53,60.53,60.45,60.48,51441.0,41.3811,41.3811,41.3264,41.3469,51441.0
2016-06-20 13:30:00,60.48,60.5,60.47,60.49,45570.0,41.3469,41.3606,41.34,41.3537,45570.0
2016-06-20 13:35:00,60.48,60.53,60.47,60.5,37308.0,41.3469,41.3811,41.34,41.3606,37308.0
2016-06-20 13:40:00,60.51,60.54,60.48,60.54,46240.0,41.3674,41.3879,41.3469,41.3879,46240.0
2016-06-20 13:45:00,60.54,60.54,60.49,60.52,38576.0,41.3879,41.3879,41.3537,41.3742,38576.0
2016-06-20 13:50:00,60.52,60.53,60.48,60.5,43042.0,41.3742,41.3811,41.3469,41.3606,43042.0
2016-06-20 13:55:00,60.5,60.54,60.49,60.5,47617.0,41.3606,41.3879,41.3537,41.3606,47617.0
2016-06-20 14:00:00,60.51,60.52,60.48,60.48,56150.0,41.3674,41.3742,41.3469,41.3469,56150.0
2016-06-20 14:05:00,60.49,60.51,60.49,60.5,45405.0,41.3537,41.3674,41.3537,41.3606,45405.0
2016-06-20 14:10:00,60.5,60.54,60.42,60.42,100034.0,41.3606,41.3879,41.3059,41.3059,100034.0
2016-06-20 14:15:00,60.43,60.47,60.43,60.45,67213.0,41.3127,41.34,41.3127,41.3264,67213.0
2016-06-20 14:20:00,60.45,60.51,60.44,60.51,53014.0,41.3264,41.3674,41.3195,41.3674,53014.0
2016-06-20 14:25:00,60.51,60.51,60.43,60.45,76802.0,41.3674,41.3674,41.3127,41.3264,76802.0
2016-06-20 14:30:00,60.44,60.49,60.43,60.46,65080.0,41.3195,41.3537,41.3127,41.3332,65080.0
2016-06-20 14:35:00,60.46,60.53,60.45,60.46,40024.0,41.3332,41.3811,41.3264,41.3332,40024.0
2016-06-20 14:40:00,60.46,60.5,60.44,60.46,57567.0,41.3332,41.3606,41.3195,41.3332,57567.0
2016-06-20 14:45:00,60.45,60.54,60.44,60.54,64721.0,41.3264,41.3879,41.3195,41.3879,64721.0
2016-06-20 14:50:00,60.54,60.56,60.52,60.54,72548.0,41.3879,41.4016,41.3742,41.3879,72548.0
2016-06-20 14:55:00,60.54,60.58,60.5,60.55,55546.0,41.3879,41.4152,41.3606,41.3947,55546.0
2016-06-20 15:00:00,60.54,60.54,60.49,60.5,51249.0,41.3879,41.3879,41.3537,41.3606,51249.0
2016-06-20 15:05:00,60.51,60.51,60.39,60.43,56332.0,41.3674,41.3674,41.2854,41.3127,56332.0
2016-06-20 15:10:00,60.43,60.44,60.32,60.37,100458.0,41.3127,41.3195,41.2375,41.2717,100458.0
2016-06-20 15:15:00,60.37,60.38,60.31,60.33,67291.0,41.2717,41.2785,41.2307,41.2443,67291.0
2016-06-20 15:20:00,60.32,60.35,60.3,60.32,90526.0,41.2375,41.258,41.2238,41.2375,90526.0
2016-06-20 15:25:00,60.32,60.32,60.2,60.21,93466.0,41.2375,41.2375,41.1555,41.1623,93466.0
2016-06-20 15:30:00,60.21,60.22,60.13,60.14,87642.0,41.1623,41.1691,41.1076,41.1144,87642.0
2016-06-20 15:35:00,60.14,60.17,60.12,60.16,79004.0,41.1144,41.135,41.1008,41.1281,79004.0
2016-06-20 15:40:00,60.16,60.27,60.13,60.25,120644.0,41.1281,41.2033,41.1076,41.1896,120644.0
2016-06-20 15:45:00,60.24,60.25,60.13,60.13,174184.0,41.1828,41.1896,41.1076,41.1076,174184.0
2016-06-20 15:50:00,60.13,60.14,60.06,60.08,135258.0,41.1076,41.1144,41.0597,41.0734,135258.0
2016-06-20 15:55:00,60.08,60.19,60.07,60.13,328151.0,41.0734,41.1486,41.0666,41.1076,328151.0
2016-06-21 09:30:00,60.2,60.4,60.05,60.13,190898.0,41.1555,41.2922,41.0529,41.1076,190898.0
2016-06-21 09:35:00,60.12,60.28,60.01,60.1,61736.0,41.1008,41.2102,41.0256,41.0871,61736.0
2016-06-21 09:40:00,60.09,60.14,59.98,60.01,191835.0,41.0803,41.1144,41.0051,41.0256,191835.0
2016-06-21 09:45:00,60.01,60.05,59.96,60.03,203116.0,41.0256,41.0529,40.9914,41.0392,203116.0
2016-06-21 09:50:00,60.03,60.03,59.94,60.01,109056.0,41.0392,41.0392,40.9777,41.0256,109056.0
2016-06-21 09:55:00,60.04,60.04,59.96,60.02,86700.0,41.0461,41.0461,40.9914,41.0324,86700.0
2016-06-21 10:00:00,60.02,60.02,59.75,59.77,133234.0,41.0324,41.0324,40.8478,40.8615,133234.0
2016-06-21 10:05:00,59.77,59.93,59.77,59.91,57300.0,40.8615,40.9709,40.8615,40.9572,57300.0
2016-06-21 10:10:00,59.91,59.98,59.89,59.95,151896.0,40.9572,41.0051,40.9435,40.9845,151896.0
2016-06-21 10:15:00,59.95,59.96,59.87,59.93,47828.0,40.9845,40.9914,40.9299,40.9709,47828.0
2016-06-21 10:20:00,59.92,59.93,59.85,59.87,87668.0,40.964,40.9709,40.9162,40.9299,87668.0
2016-06-21 10:25:00,59.89,59.99,59.85,59.97,120326.0,40.9435,41.0119,40.9162,40.9982,120326.0
2016-06-21 10:30:00,59.98,59.99,59.92,59.92,46445.0,41.0051,41.0119,40.964,40.964,46445.0
2016-06-21 10:35:00,59.93,59.96,59.89,59.92,42872.0,40.9709,40.9914,40.9435,40.964,42872.0
2016-06-21 10:40:00,59.92,60.0,59.85,59.99,68780.0,40.964,41.0187,40.9162,41.0119,68780.0
2016-06-21 10:45:00,59.99,60.0,59.92,59.95,71346.0,41.0119,41.0187,40.964,40.9845,71346.0
2016-06-21 10:50:00,59.94,59.97,59.88,59.94,50731.0,40.9777,40.9982,40.9367,40.9777,50731.0
2016-06-21 10:55:00,59.94,59.98,59.9,59.95,36495.0,40.9777,41.0051,40.9504,40.9845,36495.0
2016-06-21 11:00:00,59.95,59.97,59.93,59.95,127185.0,40.9845,40.9982,40.9709,40.9845,127185.0
2016-06-21 11:05:00,59.94,60.04,59.94,60.0,74909.0,40.9777,41.0461,40.9777,41.0187,74909.0
2016-06-21 11:10:00,60.0,60.04,59.95,60.02,141218.0,41.0187,41.0461,40.9845,41.0324,141218.0
2016-06-21 11:15:00,60.04,60.09,60.02,60.09,41450.0,41.0461,41.0803,41.0324,41.0803,41450.0
2016-06-21 11:20:00,60.09,60.13,60.02,60.04,80350.0,41.0803,41.1076,41.0324,41.0461,80350.0
2016-06-21 11:25:00,60.04,60.04,59.94,59.95,69400.0,41.0461,41.0461,40.9777,40.9845,69400.0
2016-06-21 11:30:00,59.94,59.94,59.85,59.86,54720.0,40.9777,40.9777,40.9162,40.923,54720.0
2016-06-21 11:35:00,59.86,59.93,59.86,59.91,27961.0,40.923,40.9709,40.923,40.9572,27961.0
2016-06-21 11:40:00,59.91,59.95,59.88,59.89,52052.0,40.9572,40.9845,40.9367,40.9435,52052.0
2016-06-21 11:45:00,59.88,59.91,59.85,59.9,44548.0,40.9367,40.9572,40.9162,40.9504,44548.0
2016-06-21 11:50:00,59.9,59.91,59.83,59.83,215318.0,40.9504,40.9572,40.9025,40.9025,215318.0
2016-06-21 11:55:00,59.83,59.95,59.82,59.91,39088.0,40.9025,40.9845,40.8957,40.9572,39088.0
2016-06-21 12:00:00,59.91,59.97,59.9,59.91,46757.0,40.9572,40.9982,40.9504,40.9572,46757.0
2016-06-21 12:05:00,59.91,59.94,59.86,59.93,35103.0,40.9572,40.9777,40.923,40.9709,35103.0
2016-06-21 12:10:00,59.93,59.94,59.9,59.92,24937.0,40.9709,40.9777,40.9504,40.964,24937.0
2016-06-21 12:15:00,59.93,59.98,59.92,59.96,37103.0,40.9709,41.0051,40.964,40.9914,37103.0
2016-06-21 12:20:00,59.96,60.02,59.96,59.99,54056.0,40.9914,41.0324,40.9914,41.0119,54056.0
2016-06-21 12:25:00,59.99,60.07,59.98,60.07,53473.0,41.0119,41.0666,41.0051,41.0666,53473.0
2016-06-21 12:30:00,60.08,60.08,60.04,60.05,28525.0,41.0734,41.0734,41.0461,41.0529,28525.0
2016-06-21 12:35:00,60.04,60.07,60.02,60.06,23358.0,41.0461,41.0666,41.0324,41.0597,23358.0
2016-06-21 12:40:00,60.06,60.1,60.05,60.09,14038.0,41.0597,41.0871,41.0529,41.0803,14038.0
2016-06-21 12:45:00,60.09,60.12,60.08,60.08,22497.0,41.0803,41.1008,41.0734,41.0734,22497.0
2016-06-21 12:50:00,60.1,60.1,60.04,60.06,20385.0,41.0871,41.0871,41.0461,41.0597,20385.0
2016-06-21 12:55:00,60.05,60.08,60.04,60.05,31558.0,41.0529,41.0734,41.0461,41.0529,31558.0
2016-06-21 13:00:00,60.05,60.07,60.03,60.07,23217.0,41.0529,41.0666,41.0392,41.0666,23217.0
2016-06-21 13:05:00,60.06,60.1,60.05,60.09,30511.0,41.0597,41.0871,41.0529,41.0803,30511.0
2016-06-21 13:10:00,60.09,60.1,60.03,60.04,25342.0,41.0803,41.0871,41.0392,41.0461,25342.0
2016-06-21 13:15:00,60.03,60.08,60.03,60.07,24661.0,41.0392,41.0734,41.0392,41.0666,24661.0
2016-06-21 13:20:00,60.06,60.06,60.0,60.01,33000.0,41.0597,41.0597,41.0187,41.0256,33000.0
2016-06-21 13:25:00,60.0,60.01,59.9,59.92,40266.0,41.0187,41.0256,40.9504,40.964,40266.0
2016-06-21 13:30:00,59.93,59.95,59.89,59.92,19394.0,40.9709,40.9845,40.9435,40.964,19394.0
2016-06-21 13:35:00,59.91,59.93,59.87,59.91,36314.0,40.9572,40.9709,40.9299,40.9572,36314.0
2016-06-21 13:40:00,59.91,59.95,59.91,59.91,35323.0,40.9572,40.9845,40.9572,40.9572,35323.0
2016-06-21 13:45:00,59.91,59.94,59.88,59.9,33399.0,40.9572,40.9777,40.9367,40.9504,33399.0
2016-06-21 13:50:00,59.9,59.94,59.9,59.91,33169.0,40.9504,40.9777,40.9504,40.9572,33169.0
2016-06-21 13:55:00,59.91,60.02,59.9,59.99,48484.0,40.9572,41.0324,40.9504,41.0119,48484.0
2016-06-21 14:00:00,59.99,60.0,59.94,59.99,30402.0,41.0119,41.0187,40.9777,41.0119,30402.0
2016-06-21 14:05:00,59.99,60.04,59.96,60.02,34743.0,41.0119,41.0461,40.9914,41.0324,34743.0
2016-06-21 14:10:00,60.02,60.13,60.02,60.13,62053.0,41.0324,41.1076,41.0324,41.1076,62053.0
2016-06-21 14:15:00,60.13,60.16,60.12,60.13,31959.0,41.1076,41.1281,41.1008,41.1076,31959.0
2016-06-21 14:20:00,60.14,60.15,60.11,60.12,23221.0,41.1144,41.1213,41.0939,41.1008,23221.0
2016-06-21 14:25:00,60.12,60.23,60.12,60.18,34253.0,41.1008,41.176,41.1008,41.1418,34253.0
2016-06-21 14:30:00,60.19,60.2,60.14,60.2,31790.0,41.1486,41.1555,41.1144,41.1555,31790.0
2016-06-21 14:35:00,60.2,60.3,60.2,60.23,40510.0,41.1555,41.2238,41.1555,41.176,40510.0
2016-06-21 14:40:00,60.23,60.26,60.09,60.1,42648.0,41.176,41.1965,41.0803,41.0871,42648.0
2016-06-21 14:45:00,60.1,60.14,60.09,60.12,46576.0,41.0871,41.1144,41.0803,41.1008,46576.0
2016-06-21 14:50:00,60.12,60.14,60.04,60.05,84880.0,41.1008,41.1144,41.0461,41.0529,84880.0
2016-06-21 14:55:00,60.06,60.07,60.03,60.03,36963.0,41.0597,41.0666,41.0392,41.0392,36963.0
2016-06-21 15:00:00,60.03,60.06,60.01,60.02,38895.0,41.0392,41.0597,41.0256,41.0324,38895.0
2016-06-21 15:05:00,60.02,60.06,60.0,60.05,33513.0,41.0324,41.0597,41.0187,41.0529,33513.0
2016-06-21 15:10:00,60.05,60.06,60.03,60.04,29765.0,41.0529,41.0597,41.0392,41.0461,29765.0
2016-06-21 15:15:00,60.04,60.07,60.03,60.04,119023.0,41.0461,41.0666,41.0392,41.0461,119023.0
2016-06-21 15:20:00,60.04,60.08,60.02,60.08,63106.0,41.0461,41.0734,41.0324,41.0734,63106.0
2016-06-21 15:25:00,60.08,60.19,60.07,60.17,47143.0,41.0734,41.1486,41.0666,41.135,47143.0
2016-06-21 15:30:00,60.17,60.23,60.15,60.22,53228.0,41.135,41.176,41.1213,41.1691,53228.0
2016-06-21 15:35:00,60.22,60.24,60.18,60.19,66746.0,41.1691,41.1828,41.1418,41.1486,66746.0
2016-06-21 15:40:00,60.19,60.2,60.06,60.08,101553.0,41.1486,41.1555,41.0597,41.0734,101553.0
2016-06-21 15:45:00,60.09,60.13,60.06,60.12,175288.0,41.0803,41.1076,41.0597,41.1008,175288.0
2016-06-21 15:50:00,60.12,60.16,60.03,60.05,160747.0,41.1008,41.1281,41.0392,41.0529,160747.0
2016-06-21 15:55:00,60.04,60.08,59.99,59.99,405083.0,41.0461,41.0734,41.0119,41.0119,405083.0
2016-06-22 09:30:00,60.0,60.28,59.92,60.2,117718.0,41.0187,41.2102,40.964,41.1555,117718.0
2016-06-22 09:35:00,60.19,60.33,60.14,60.3,136497.0,41.1486,41.2443,41.1144,41.2238,136497.0
2016-06-22 09:40:00,60.31,60.37,60.26,60.33,58868.0,41.2307,41.2717,41.1965,41.2443,58868.0
2016-06-22 09:45:00,60.33,60.33,60.02,60.05,57878.0,41.2443,41.2443,41.0324,41.0529,57878.0
2016-06-22 09:50:00,60.08,60.13,60.06,60.11,49097.0,41.0734,41.1076,41.0597,41.0939,49097.0
2016-06-22 09:55:00,60.11,60.15,60.03,60.09,64518.0,41.0939,41.1213,41.0392,41.0803,64518.0
2016-06-22 10:00:00,60.1,60.1,60.0,60.03,74396.0,41.0871,41.0871,41.0187,41.0392,74396.0
2016-06-22 10:05:00,60.03,60.07,59.99,60.06,110099.0,41.0392,41.0666,41.0119,41.0597,110099.0
2016-06-22 10:10:00,60.06,60.31,60.02,60.23,77277.0,41.0597,41.2307,41.0324,41.176,77277.0
2016-06-22 10:15:00,60.23,60.25,60.13,60.17,42962.0,41.176,41.1896,41.1076,41.135,42962.0
2016-06-22 10:20:00,60.17,60.23,60.16,60.23,47856.0,41.135,41.176,41.1281,41.176,47856.0
2016-06-22 10:25:00,60.24,60.28,60.23,60.27,35178.0,41.1828,41.2102,41.176,41.2033,35178.0
2016-06-22 10:30:00,60.26,61.08,60.25,61.02,204149.0,41.1965,41.7571,41.1896,41.716,204149.0
2016-06-22 10:35:00,61.02,61.1,60.78,60.82,91651.0,41.716,41.7707,41.552,41.5793,91651.0
2016-06-22 10:40:00,60.82,60.91,60.69,60.9,200400.0,41.5793,41.6408,41.4904,41.634,200400.0
2016-06-22 10:45:00,60.89,61.09,60.78,61.06,100921.0,41.6272,41.7639,41.552,41.7434,100921.0
2016-06-22 10:50:00,61.08,61.17,61.02,61.1,73833.0,41.7571,41.8186,41.716,41.7707,73833.0
2016-06-22 10:55:00,61.1,61.12,61.05,61.07,68621.0,41.7707,41.7844,41.7366,41.7502,68621.0
2016-06-22 11:00:00,61.07,61.17,61.06,61.14,78138.0,41.7502,41.8186,41.7434,41.7981,78138.0
2016-06-22 11:05:00,61.13,61.15,61.02,61.12,116402.0,41.7913,41.8049,41.716,41.7844,116402.0
2016-06-22 11:10:00,61.11,61.16,61.02,61.02,51563.0,41.7776,41.8118,41.716,41.716,51563.0
2016-06-22 11:15:00,61.02,61.18,61.0,61.15,72607.0,41.716,41.8254,41.7024,41.8049,72607.0
2016-06-22 11:20:00,61.15,61.17,61.08,61.11,35701.0,41.8049,41.8186,41.7571,41.7776,35701.0
2016-06-22 11:25:00,61.1,61.18,61.1,61.11,48315.0,41.7707,41.8254,41.7707,41.7776,48315.0
2016-06-22 11:30:00,61.11,61.11,60.86,60.95,70836.0,41.7776,41.7776,41.6067,41.6682,70836.0
2016-06-22 11:35:00,60.92,61.02,60.9,60.97,54058.0,41.6477,41.716,41.634,41.6819,54058.0
2016-06-22 11:40:00,60.97,61.01,60.86,61.0,53630.0,41.6819,41.7092,41.6067,41.7024,53630.0
2016-06-22 11:45:00,60.99,61.02,60.89,60.92,54109.0,41.6955,41.716,41.6272,41.6477,54109.0
2016-06-22 11:50:00,60.93,61.01,60.93,60.99,31270.0,41.6545,41.7092,41.6545,41.6955,31270.0
2016-06-22 11:55:00,60.98,61.06,60.98,61.03,36072.0,41.6887,41.7434,41.6887,41.7229,36072.0
2016-06-22 12:00:00,61.04,61.05,60.96,60.97,35432.0,41.7297,41.7366,41.675,41.6819,35432.0
2016-06-22 12:05:00,60.97,61.0,60.91,60.92,47903.0,41.6819,41.7024,41.6408,41.6477,47903.0
2016-06-22 12:10:00,60.93,61.01,60.92,60.99,32208.0,41.6545,41.7092,41.6477,41.6955,32208.0
2016-06-22 12:15:00,61.0,61.02,60.96,60.97,44585.0,41.7024,41.716,41.675,41.6819,44585.0
2016-06-22 12:20:00,60.96,61.01,60.86,60.86,82876.0,41.675,41.7092,41.6067,41.6067,82876.0
2016-06-22 12:25:00,60.85,60.92,60.83,60.9,45289.0,41.5998,41.6477,41.5862,41.634,45289.0
2016-06-22 12:30:00,60.9,60.93,60.87,60.9,51305.0,41.634,41.6545,41.6135,41.634,51305.0
2016-06-22 12:35:00,60.9,60.9,60.85,60.86,47489.0,41.634,41.634,41.5998,41.6067,47489.0
2016-06-22 12:40:00,60.86,60.88,60.8,60.82,52703.0,41.6067,41.6203,41.5656,41.5793,52703.0
2016-06-22 12:45:00,60.81,60.85,60.77,60.83,50137.0,41.5725,41.5998,41.5451,41.5862,50137.0
2016-06-22 12:50:00,60.83,60.83,60.74,60.77,63660.0,41.5862,41.5862,41.5246,41.5451,63660.0
2016-06-22 12:55:00,60.78,60.84,60.73,60.82,30618.0,41.552,41.593,41.5178,41.5793,30618.0
2016-06-22 13:00:00,60.82,60.83,60.75,60.76,33386.0,41.5793,41.5862,41.5315,41.5383,33386.0
2016-06-22 13:05:00,60.76,60.77,60.59,60.59,59425.0,41.5383,41.5451,41.4221,41.4221,59425.0
2016-06-22 13:10:00,60.59,60.65,60.56,60.65,29220.0,41.4221,41.4631,41.4016,41.4631,29220.0
2016-06-22 13:15:00,60.64,60.65,60.55,60.6,31702.0,41.4563,41.4631,41.3947,41.4289,31702.0
2016-06-22 13:20:00,60.6,60.66,60.55,60.56,31302.0,41.4289,41.4699,41.3947,41.4016,31302.0
2016-06-22 13:25:00,60.56,60.63,60.51,60.58,58511.0,41.4016,41.4494,41.3674,41.4152,58511.0
2016-06-22 13:30:00,60.57,60.62,60.52,60.57,55328.0,41.4084,41.4426,41.3742,41.4084,55328.0
2016-06-22 13:35:00,60.58,60.7,60.57,60.66,48534.0,41.4152,41.4973,41.4084,41.4699,48534.0
2016-06-22 13:40:00,60.67,60.71,60.64,60.68,46723.0,41.4768,41.5041,41.4563,41.4836,46723.0
2016-06-22 13:45:00,60.69,60.75,60.65,60.73,75073.0,41.4904,41.5315,41.4631,41.5178,75073.0
2016-06-22 13:50:00,60.73,60.8,60.68,60.7,70273.0,41.5178,41.5656,41.4836,41.4973,70273.0
2016-06-22 13:55:00,60.7,60.77,60.69,60.73,84732.0,41.4973,41.5451,41.4904,41.5178,84732.0
2016-06-22 14:00:00,60.72,60.74,60.66,60.66,64246.0,41.511,41.5246,41.4699,41.4699,64246.0
2016-06-22 14:05:00,60.67,60.75,60.66,60.69,65685.0,41.4768,41.5315,41.4699,41.4904,65685.0
2016-06-22 14:10:00,60.7,60.75,60.68,60.74,92974.0,41.4973,41.5315,41.4836,41.5246,92974.0
2016-06-22 14:15:00,60.74,60.74,60.68,60.69,46112.0,41.5246,41.5246,41.4836,41.4904,46112.0
2016-06-22 14:20:00,60.69,60.69,60.64,60.69,36081.0,41.4904,41.4904,41.4563,41.4904,36081.0
2016-06-22 14:25:00,60.69,60.74,60.64,60.65,47891.0,41.4904,41.5246,41.4563,41.4631,47891.0
2016-06-22 14:30:00,60.66,60.69,60.59,60.59,44371.0,41.4699,41.4904,41.4221,41.4221,44371.0
2016-06-22 14:35:00,60.59,60.61,60.56,60.59,43161.0,41.4221,41.4358,41.4016,41.4221,43161.0
2016-06-22 14:40:00,60.59,60.61,60.54,60.55,41250.0,41.4221,41.4358,41.3879,41.3947,41250.0
2016-06-22 14:45:00,60.55,60.57,60.51,60.55,51934.0,41.3947,41.4084,41.3674,41.3947,51934.0
2016-06-22 14:50:00,60.55,60.55,60.5,60.52,45063.0,41.3947,41.3947,41.3606,41.3742,45063.0
2016-06-22 14:55:00,60.52,60.57,60.51,60.55,52197.0,41.3742,41.4084,41.3674,41.3947,52197.0
2016-06-22 15:00:00,60.55,60.65,60.54,60.62,86247.0,41.3947,41.4631,41.3879,41.4426,86247.0
2016-06-22 15:05:00,60.61,60.62,60.51,60.53,132005.0,41.4358,41.4426,41.3674,41.3811,132005.0
2016-06-22 15:10:00,60.52,60.56,60.51,60.52,103337.0,41.3742,41.4016,41.3674,41.3742,103337.0
2016-06-22 15:15:00,60.52,60.56,60.5,60.54,66494.0,41.3742,41.4016,41.3606,41.3879,66494.0
2016-06-22 15:20:00,60.55,60.55,60.46,60.51,119200.0,41.3947,41.3947,41.3332,41.3674,119200.0
2016-06-22 15:25:00,60.51,60.55,60.5,60.52,88266.0,41.3674,41.3947,41.3606,41.3742,88266.0
2016-06-22 15:30:00,60.53,60.57,60.52,60.53,77031.0,41.3811,41.4084,41.3742,41.3811,77031.0
2016-06-22 15:35:00,60.53,60.56,60.46,60.55,91331.0,41.3811,41.4016,41.3332,41.3947,91331.0
2016-06-22 15:40:00,60.55,60.6,60.52,60.54,99312.0,41.3947,41.4289,41.3742,41.3879,99312.0
2016-06-22 15:45:00,60.53,60.54,60.5,60.5,132532.0,41.3811,41.3879,41.3606,41.3606,132532.0
2016-06-22 15:50:00,60.51,60.51,60.39,60.43,140990.0,41.3674,41.3674,41.2854,41.3127,140990.0
2016-06-22 15:55:00,60.42,60.47,60.38,60.39,362055.0,41.3059,41.34,41.2785,41.2854,362055.0
2016-06-23 09:30:00,60.86,60.9,60.69,60.87,131845.0,41.6067,41.634,41.4904,41.6135,131845.0
2016-06-23 09:35:00,60.87,61.0,60.62,60.99,61251.0,41.6135,41.7024,41.4426,41.6955,61251.0
2016-06-23 09:40:00,60.98,61.08,60.84,60.98,88566.0,41.6887,41.7571,41.593,41.6887,88566.0
2016-06-23 09:45:00,60.98,61.08,60.9,61.06,50321.0,41.6887,41.7571,41.634,41.7434,50321.0
2016-06-23 09:50:00,61.05,61.08,60.87,60.96,72040.0,41.7366,41.7571,41.6135,41.675,72040.0
2016-06-23 09:55:00,60.94,61.07,60.89,61.07,45823.0,41.6614,41.7502,41.6272,41.7502,45823.0
2016-06-23 10:00:00,61.06,61.14,60.94,61.11,67902.0,41.7434,41.7981,41.6614,41.7776,67902.0
2016-06-23 10:05:00,61.11,61.11,60.93,60.94,72735.0,41.7776,41.7776,41.6545,41.6614,72735.0
2016-06-23 10:10:00,60.94,61.04,60.94,61.0,67032.0,41.6614,41.7297,41.6614,41.7024,67032.0
2016-06-23 10:15:00,61.0,61.02,60.94,60.95,78713.0,41.7024,41.716,41.6614,41.6682,78713.0
2016-06-23 10:20:00,60.95,61.04,60.95,61.01,52579.0,41.6682,41.7297,41.6682,41.7092,52579.0
2016-06-23 10:25:00,61.02,61.08,60.97,60.99,75715.0,41.716,41.7571,41.6819,41.6955,75715.0
2016-06-23 10:30:00,60.99,61.02,60.93,61.0,62791.0,41.6955,41.716,41.6545,41.7024,62791.0
2016-06-23 10:35:00,61.0,61.0,60.91,60.95,75889.0,41.7024,41.7024,41.6408,41.6682,75889.0
2016-06-23 10:40:00,60.95,61.0,60.95,60.99,38950.0,41.6682,41.7024,41.6682,41.6955,38950.0
2016-06-23 10:45:00,61.0,61.02,60.98,61.01,48022.0,41.7024,41.716,41.6887,41.7092,48022.0
2016-06-23 10:50:00,61.01,61.09,60.99,61.08,43804.0,41.7092,41.7639,41.6955,41.7571,43804.0
2016-06-23 10:55:00,61.09,61.09,61.03,61.03,49857.0,41.7639,41.7639,41.7229,41.7229,49857.0
2016-06-23 11:00:00,61.03,61.05,60.99,61.01,66089.0,41.7229,41.7366,41.6955,41.7092,66089.0
2016-06-23 11:05:00,61.01,61.04,61.01,61.03,33800.0,41.7092,41.7297,41.7092,41.7229,33800.0
2016-06-23 11:10:00,61.02,61.03,60.98,61.01,54300.0,41.716,41.7229,41.6887,41.7092,54300.0
2016-06-23 11:15:00,61.02,61.12,61.01,61.07,36747.0,41.716,41.7844,41.7092,41.7502,36747.0
2016-06-23 11:20:00,61.08,61.09,60.98,61.01,64259.0,41.7571,41.7639,41.6887,41.7092,64259.0
2016-06-23 11:25:00,61.02,61.1,61.02,61.09,45189.0,41.716,41.7707,41.716,41.7639,45189.0
2016-06-23 11:30:00,61.09,61.1,61.07,61.08,25833.0,41.7639,41.7707,41.7502,41.7571,25833.0
2016-06-23 11:35:00,61.08,61.09,61.03,61.04,47993.0,41.7571,41.7639,41.7229,41.7297,47993.0
2016-06-23 11:40:00,61.04,61.14,61.03,61.12,58584.0,41.7297,41.7981,41.7229,41.7844,58584.0
2016-06-23 11:45:00,61.11,61.2,61.09,61.2,48686.0,41.7776,41.8391,41.7639,41.8391,48686.0
2016-06-23 11:50:00,61.2,61.22,61.15,61.15,30482.0,41.8391,41.8528,41.8049,41.8049,30482.0
2016-06-23 11:55:00,61.15,61.16,61.12,61.14,55431.0,41.8049,41.8118,41.7844,41.7981,55431.0
2016-06-23 12:00:00,61.14,61.15,61.03,61.03,49559.0,41.7981,41.8049,41.7229,41.7229,49559.0
2016-06-23 12:05:00,61.03,61.08,60.99,61.05,51969.0,41.7229,41.7571,41.6955,41.7366,51969.0
2016-06-23 12:10:00,61.05,61.08,61.02,61.04,42242.0,41.7366,41.7571,41.716,41.7297,42242.0
2016-06-23 12:15:00,61.04,61.09,61.04,61.05,36947.0,41.7297,41.7639,41.7297,41.7366,36947.0
2016-06-23 12:20:00,61.06,61.06,61.01,61.02,23619.0,41.7434,41.7434,41.7092,41.716,23619.0
2016-06-23 12:25:00,61.01,61.01,60.97,60.99,45096.0,41.7092,41.7092,41.6819,41.6955,45096.0
2016-06-23 12:30:00,60.99,61.0,60.98,61.0,24536.0,41.6955,41.7024,41.6887,41.7024,24536.0
2016-06-23 12:35:00,61.0,61.0,60.95,60.99,51430.0,41.7024,41.7024,41.6682,41.6955,51430.0
2016-06-23 12:40:00,61.0,61.03,60.98,60.99,32874.0,41.7024,41.7229,41.6887,41.6955,32874.0
2016-06-23 12:45:00,60.99,61.0,60.93,60.98,37959.0,41.6955,41.7024,41.6545,41.6887,37959.0
2016-06-23 12:50:00,60.98,61.01,60.97,60.98,22136.0,41.6887,41.7092,41.6819,41.6887,22136.0
2016-06-23 12:55:00,60.99,61.02,60.96,61.02,39387.0,41.6955,41.716,41.675,41.716,39387.0
2016-06-23 13:00:00,61.02,61.05,60.99,61.0,58788.0,41.716,41.7366,41.6955,41.7024,58788.0
2016-06-23 13:05:00,61.0,61.02,60.99,61.02,48962.0,41.7024,41.716,41.6955,41.716,48962.0
2016-06-23 13:10:00,61.03,61.04,60.98,60.98,40544.0,41.7229,41.7297,41.6887,41.6887,40544.0
2016-06-23 13:15:00,60.98,61.13,60.97,61.13,55826.0,41.6887,41.7913,41.6819,41.7913,55826.0
2016-06-23 13:20:00,61.12,61.21,61.12,61.18,45964.0,41.7844,41.8459,41.7844,41.8254,45964.0
2016-06-23 13:25:00,61.18,61.18,61.13,61.14,28896.0,41.8254,41.8254,41.7913,41.7981,28896.0
2016-06-23 13:30:00,61.14,61.16,61.12,61.14,41053.0,41.7981,41.8118,41.7844,41.7981,41053.0
2016-06-23 13:35:00,61.15,61.19,61.14,61.16,37809.0,41.8049,41.8323,41.7981,41.8118,37809.0
2016-06-23 13:40:00,61.16,61.18,61.14,61.18,43916.0,41.8118,41.8254,41.7981,41.8254,43916.0
2016-06-23 13:45:00,61.19,61.21,61.18,61.18,38095.0,41.8323,41.8459,41.8254,41.8254,38095.0
2016-06-23 13:50:00,61.19,61.21,61.15,61.21,35503.0,41.8323,41.8459,41.8049,41.8459,35503.0
2016-06-23 13:55:00,61.21,61.23,61.17,61.2,39689.0,41.8459,41.8596,41.8186,41.8391,39689.0
2016-06-23 14:00:00,61.2,61.22,61.15,61.2,53912.0,41.8391,41.8528,41.8049,41.8391,53912.0
2016-06-23 14:05:00,61.2,61.21,61.11,61.11,64421.0,41.8391,41.8459,41.7776,41.7776,64421.0
2016-06-23 14:10:00,61.12,61.16,61.12,61.12,42929.0,41.7844,41.8118,41.7844,41.7844,42929.0
2016-06-23 14:15:00,61.12,61.13,61.11,61.12,37360.0,41.7844,41.7913,41.7776,41.7844,37360.0
2016-06-23 14:20:00,61.12,61.13,61.1,61.1,35491.0,41.7844,41.7913,41.7707,41.7707,35491.0
2016-06-23 14:25:00,61.1,61.12,61.08,61.12,43459.0,41.7707,41.7844,41.7571,41.7844,43459.0
2016-06-23 14:30:00,61.12,61.17,61.12,61.16,42908.0,41.7844,41.8186,41.7844,41.8118,42908.0
2016-06-23 14:35:00,61.16,61.17,61.07,61.07,36399.0,41.8118,41.8186,41.7502,41.7502,36399.0
2016-06-23 14:40:00,61.08,61.13,61.07,61.09,30955.0,41.7571,41.7913,41.7502,41.7639,30955.0
2016-06-23 14:45:00,61.1,61.22,61.09,61.2,33326.0,41.7707,41.8528,41.7639,41.8391,33326.0
2016-06-23 14:50:00,61.19,61.2,61.15,61.16,45678.0,41.8323,41.8391,41.8049,41.8118,45678.0
2016-06-23 14:55:00,61.16,61.17,61.1,61.13,41229.0,41.8118,41.8186,41.7707,41.7913,41229.0
2016-06-23 15:00:00,61.13,61.24,61.12,61.19,75784.0,41.7913,41.8665,41.7844,41.8323,75784.0
2016-06-23 15:05:00,61.2,61.21,61.08,61.12,78309.0,41.8391,41.8459,41.7571,41.7844,78309.0
2016-06-23 15:10:00,61.12,61.15,61.06,61.07,54411.0,41.7844,41.8049,41.7434,41.7502,54411.0
2016-06-23 15:15:00,61.07,61.09,61.04,61.04,47861.0,41.7502,41.7639,41.7297,41.7297,47861.0
2016-06-23 15:20:00,61.04,61.05,60.99,61.0,79272.0,41.7297,41.7366,41.6955,41.7024,79272.0
2016-06-23 15:25:00,61.0,61.0,60.93,60.96,91520.0,41.7024,41.7024,41.6545,41.675,91520.0
2016-06-23 15:30:00,60.96,61.08,60.96,61.07,84633.0,41.675,41.7571,41.675,41.7502,84633.0
2016-06-23 15:35:00,61.07,61.07,61.01,61.03,69716.0,41.7502,41.7502,41.7092,41.7229,69716.0
2016-06-23 15:40:00,61.02,61.11,61.01,61.11,114840.0,41.716,41.7776,41.7092,41.7776,114840.0
2016-06-23 15:45:00,61.11,61.18,61.11,61.13,107624.0,41.7776,41.8254,41.7776,41.7913,107624.0
2016-06-23 15:50:00,61.14,61.22,61.13,61.2,134228.0,41.7981,41.8528,41.7913,41.8391,134228.0
2016-06-23 15:55:00,61.19,61.32,61.17,61.31,381695.0,41.8323,41.9211,41.8186,41.9143,381695.0
2016-06-24 09:30:00,59.26,60.1,59.18,60.07,341880.0,40.5128,41.0871,40.4581,41.0666,341880.0
2016-06-24 09:35:00,60.07,60.27,59.92,60.18,81445.0,41.0666,41.2033,40.964,41.1418,81445.0
2016-06-24 09:40:00,60.19,60.44,60.12,60.28,77746.0,41.1486,41.3195,41.1008,41.2102,77746.0
2016-06-24 09:45:00,60.27,60.36,60.02,60.19,105672.0,41.2033,41.2648,41.0324,41.1486,105672.0
2016-06-24 09:50:00,60.2,60.37,60.1,60.36,223523.0,41.1555,41.2717,41.0871,41.2648,223523.0
2016-06-24 09:55:00,60.34,60.41,60.2,60.28,88733.0,41.2512,41.299,41.1555,41.2102,88733.0
2016-06-24 10:00:00,60.33,60.6,60.27,60.48,91439.0,41.2443,41.4289,41.2033,41.3469,91439.0
2016-06-24 10:05:00,60.47,60.48,60.25,60.41,82268.0,41.34,41.3469,41.1896,41.299,82268.0
2016-06-24 10:10:00,60.43,60.56,60.27,60.32,74169.0,41.3127,41.4016,41.2033,41.2375,74169.0
2016-06-24 10:15:00,60.31,60.36,60.13,60.22,92034.0,41.2307,41.2648,41.1076,41.1691,92034.0
2016-06-24 10:20:00,60.2,60.22,60.05,60.14,110589.0,41.1555,41.1691,41.0529,41.1144,110589.0
2016-06-24 10:25:00,60.15,60.18,60.01,60.08,138265.0,41.1213,41.1418,41.0256,41.0734,138265.0
2016-06-24 10:30:00,60.08,60.16,59.97,59.98,91098.0,41.0734,41.1281,40.9982,41.0051,91098.0
2016-06-24 10:35:00,59.98,60.22,59.98,60.21,121302.0,41.0051,41.1691,41.0051,41.1623,121302.0
2016-06-24 10:40:00,60.22,60.3,60.02,60.29,121006.0,41.1691,41.2238,41.0324,41.217,121006.0
2016-06-24 10:45:00,60.29,60.34,60.22,60.24,51774.0,41.217,41.2512,41.1691,41.1828,51774.0
2016-06-24 10:50:00,60.25,60.29,60.18,60.27,93210.0,41.1896,41.217,41.1418,41.2033,93210.0
2016-06-24 10:55:00,60.26,60.37,60.12,60.13,65181.0,41.1965,41.2717,41.1008,41.1076,65181.0
2016-06-24 11:00:00,60.14,60.21,59.99,60.04,68570.0,41.1144,41.1623,41.0119,41.0461,68570.0
2016-06-24 11:05:00,60.05,60.16,59.98,60.15,60387.0,41.0529,41.1281,41.0051,41.1213,60387.0
2016-06-24 11:10:00,60.15,60.15,60.03,60.14,55838.0,41.1213,41.1213,41.0392,41.1144,55838.0
2016-06-24 11:15:00,60.14,60.17,60.04,60.1,53935.0,41.1144,41.135,41.0461,41.0871,53935.0
2016-06-24 11:20:00,60.09,60.12,59.97,59.98,67665.0,41.0803,41.1008,40.9982,41.0051,67665.0
2016-06-24 11:25:00,59.99,60.13,59.93,60.12,75415.0,41.0119,41.1076,40.9709,41.1008,75415.0
2016-06-24 11:30:00,60.11,60.21,60.08,60.11,46677.0,41.0939,41.1623,41.0734,41.0939,46677.0
2016-06-24 11:35:00,60.1,60.13,59.99,60.05,70140.0,41.0871,41.1076,41.0119,41.0529,70140.0
2016-06-24 11:40:00,60.05,60.08,59.93,60.04,58182.0,41.0529,41.0734,40.9709,41.0461,58182.0
2016-06-24 11:45:00,60.03,60.15,59.96,60.0,214404.0,41.0392,41.1213,40.9914,41.0187,214404.0
2016-06-24 11:50:00,60.0,60.03,59.91,60.0,127865.0,41.0187,41.0392,40.9572,41.0187,127865.0
2016-06-24 11:55:00,60.0,60.07,60.0,60.06,46675.0,41.0187,41.0666,41.0187,41.0597,46675.0
2016-06-24 12:00:00,60.06,60.08,59.93,59.97,53330.0,41.0597,41.0734,40.9709,40.9982,53330.0
2016-06-24 12:05:00,59.98,60.06,59.95,59.97,39706.0,41.0051,41.0597,40.9845,40.9982,39706.0
2016-06-24 12:10:00,59.97,59.98,59.84,59.89,57995.0,40.9982,41.0051,40.9093,40.9435,57995.0
2016-06-24 12:15:00,59.89,59.9,59.81,59.87,50913.0,40.9435,40.9504,40.8888,40.9299,50913.0
2016-06-24 12:20:00,59.88,59.91,59.83,59.84,45722.0,40.9367,40.9572,40.9025,40.9093,45722.0
2016-06-24 12:25:00,59.82,59.88,59.81,59.86,34241.0,40.8957,40.9367,40.8888,40.923,34241.0
2016-06-24 12:30:00,59.87,59.88,59.76,59.78,48247.0,40.9299,40.9367,40.8547,40.8683,48247.0
2016-06-24 12:35:00,59.77,59.83,59.74,59.78,77580.0,40.8615,40.9025,40.841,40.8683,77580.0
2016-06-24 12:40:00,59.77,59.8,59.63,59.67,70026.0,40.8615,40.882,40.7658,40.7931,70026.0
2016-06-24 12:45:00,59.67,59.68,59.55,59.59,67241.0,40.7931,40.8,40.7111,40.7384,67241.0
2016-06-24 12:50:00,59.59,59.65,59.58,59.65,71504.0,40.7384,40.7795,40.7316,40.7795,71504.0
2016-06-24 12:55:00,59.64,59.68,59.58,59.64,59931.0,40.7726,40.8,40.7316,40.7726,59931.0
2016-06-24 13:00:00,59.65,59.65,59.55,59.56,69787.0,40.7795,40.7795,40.7111,40.7179,69787.0
2016-06-24 13:05:00,59.55,59.65,59.53,59.64,75952.0,40.7111,40.7795,40.6974,40.7726,75952.0
2016-06-24 13:10:00,59.64,59.68,59.6,59.62,130911.0,40.7726,40.8,40.7453,40.7589,130911.0
2016-06-24 13:15:00,59.62,59.71,59.6,59.7,63606.0,40.7589,40.8205,40.7453,40.8136,63606.0
2016-06-24 13:20:00,59.7,59.74,59.62,59.69,77455.0,40.8136,40.841,40.7589,40.8068,77455.0
2016-06-24 13:25:00,59.7,59.76,59.68,59.73,73063.0,40.8136,40.8547,40.8,40.8341,73063.0
2016-06-24 13:30:00,59.72,59.82,59.68,59.78,35107.0,40.8273,40.8957,40.8,40.8683,35107.0
2016-06-24 13:35:00,59.78,59.87,59.78,59.81,35864.0,40.8683,40.9299,40.8683,40.8888,35864.0
2016-06-24 13:40:00,59.82,59.82,59.72,59.75,44694.0,40.8957,40.8957,40.8273,40.8478,44694.0
2016-06-24 13:45:00,59.75,59.8,59.7,59.77,42453.0,40.8478,40.882,40.8136,40.8615,42453.0
2016-06-24 13:50:00,59.78,59.85,59.75,59.81,51052.0,40.8683,40.9162,40.8478,40.8888,51052.0
2016-06-24 13:55:00,59.83,59.91,59.8,59.89,36755.0,40.9025,40.9572,40.882,40.9435,36755.0
2016-06-24 14:00:00,59.89,60.0,59.88,59.99,40177.0,40.9435,41.0187,40.9367,41.0119,40177.0
2016-06-24 14:05:00,60.0,60.04,59.93,60.03,59593.0,41.0187,41.0461,40.9709,41.0392,59593.0
2016-06-24 14:10:00,60.02,60.07,59.98,60.03,53003.0,41.0324,41.0666,41.0051,41.0392,53003.0
2016-06-24 14:15:00,60.03,60.04,59.89,59.9,38935.0,41.0392,41.0461,40.9435,40.9504,38935.0
2016-06-24 14:20:00,59.88,59.93,59.81,59.84,62798.0,40.9367,40.9709,40.8888,40.9093,62798.0
2016-06-24 14:25:00,59.82,59.9,59.77,59.81,71150.0,40.8957,40.9504,40.8615,40.8888,71150.0
2016-06-24 14:30:00,59.82,59.82,59.65,59.74,80254.0,40.8957,40.8957,40.7795,40.841,80254.0
2016-06-24 14:35:00,59.73,59.82,59.63,59.8,71466.0,40.8341,40.8957,40.7658,40.882,71466.0
2016-06-24 14:40:00,59.8,59.85,59.76,59.77,58865.0,40.882,40.9162,40.8547,40.8615,58865.0
2016-06-24 14:45:00,59.77,59.82,59.7,59.8,64004.0,40.8615,40.8957,40.8136,40.882,64004.0
2016-06-24 14:50:00,59.8,59.91,59.75,59.9,57006.0,40.882,40.9572,40.8478,40.9504,57006.0
2016-06-24 14:55:00,59.9,59.98,59.84,59.85,55754.0,40.9504,41.0051,40.9093,40.9162,55754.0
2016-06-24 15:00:00,59.84,59.95,59.8,59.9,56249.0,40.9093,40.9845,40.882,40.9504,56249.0
2016-06-24 15:05:00,59.89,59.92,59.82,59.86,40300.0,40.9435,40.964,40.8957,40.923,40300.0
2016-06-24 15:10:00,59.85,59.85,59.71,59.8,98631.0,40.9162,40.9162,40.8205,40.882,98631.0
2016-06-24 15:15:00,59.8,59.8,59.57,59.59,306144.0,40.882,40.882,40.7248,40.7384,306144.0
2016-06-24 15:20:00,59.59,59.68,59.57,59.62,113006.0,40.7384,40.8,40.7248,40.7589,113006.0
2016-06-24 15:25:00,59.62,59.68,59.6,59.65,88223.0,40.7589,40.8,40.7453,40.7795,88223.0
2016-06-24 15:30:00,59.64,59.75,59.63,59.73,172406.0,40.7726,40.8478,40.7658,40.8341,172406.0
2016-06-24 15:35:00,59.73,59.86,59.63,59.65,177788.0,40.8341,40.923,40.7658,40.7795,177788.0
2016-06-24 15:40:00,59.65,59.84,59.63,59.76,212755.0,40.7795,40.9093,40.7658,40.8547,212755.0
2016-06-24 15:45:00,59.76,59.88,59.72,59.81,248995.0,40.8547,40.9367,40.8273,40.8888,248995.0
2016-06-24 15:50:00,59.82,60.0,59.79,59.98,229351.0,40.8957,41.0187,40.8752,41.0051,229351.0
2016-06-24 15:55:00,59.98,59.98,59.68,59.87,1138370.0,41.0051,41.0051,40.8,40.9299,1138370.0
2016-06-27 09:30:00,59.38,59.66,59.26,59.51,190299.0,40.5949,40.7863,40.5128,40.6837,190299.0
2016-06-27 09:35:00,59.5,59.68,59.28,59.3,139227.0,40.6769,40.8,40.5265,40.5402,139227.0
2016-06-27 09:40:00,59.29,59.39,59.06,59.1,121406.0,40.5333,40.6017,40.3761,40.4035,121406.0
2016-06-27 09:45:00,59.09,59.24,58.87,58.95,123210.0,40.3966,40.4992,40.2462,40.3009,123210.0
2016-06-27 09:50:00,58.96,59.05,58.9,58.94,66435.0,40.3077,40.3693,40.2667,40.2941,66435.0
2016-06-27 09:55:00,58.95,59.07,58.9,58.99,130070.0,40.3009,40.3829,40.2667,40.3282,130070.0
2016-06-27 10:00:00,58.96,59.11,58.89,58.96,79457.0,40.3077,40.4103,40.2599,40.3077,79457.0
2016-06-27 10:05:00,58.96,59.02,58.92,58.98,113153.0,40.3077,40.3488,40.2804,40.3214,113153.0
2016-06-27 10:10:00,58.97,59.03,58.94,58.99,101366.0,40.3146,40.3556,40.2941,40.3282,101366.0
2016-06-27 10:15:00,58.99,59.01,58.85,58.88,100845.0,40.3282,40.3419,40.2325,40.253,100845.0
2016-06-27 10:20:00,58.89,58.91,58.8,58.86,122830.0,40.2599,40.2736,40.1984,40.2394,122830.0
2016-06-27 10:25:00,58.87,58.88,58.74,58.75,152700.0,40.2462,40.253,40.1573,40.1642,152700.0
2016-06-27 10:30:00,58.75,58.91,58.66,58.91,117501.0,40.1642,40.2736,40.1026,40.2736,117501.0
2016-06-27 10:35:00,58.91,58.91,58.76,58.83,104980.0,40.2736,40.2736,40.171,40.2189,104980.0
2016-06-27 10:40:00,58.84,58.9,58.71,58.73,100888.0,40.2257,40.2667,40.1368,40.1505,100888.0
2016-06-27 10:45:00,58.73,58.77,58.61,58.62,58888.0,40.1505,40.1778,40.0685,40.0753,58888.0
2016-06-27 10:50:00,58.62,58.65,58.56,58.58,95925.0,40.0753,40.0958,40.0343,40.048,95925.0
2016-06-27 10:55:00,58.59,58.65,58.44,58.46,99216.0,40.0548,40.0958,39.9522,39.9659,99216.0
2016-06-27 11:00:00,58.47,58.56,58.43,58.53,66893.0,39.9728,40.0343,39.9454,40.0138,66893.0
2016-06-27 11:05:00,58.52,58.66,58.51,58.66,59977.0,40.0069,40.1026,40.0001,40.1026,59977.0
2016-06-27 11:10:00,58.65,58.65,58.49,58.54,91488.0,40.0958,40.0958,39.9864,40.0206,91488.0
2016-06-27 11:15:00,58.53,58.58,58.48,58.54,72941.0,40.0138,40.048,39.9796,40.0206,72941.0
2016-06-27 11:20:00,58.55,58.6,58.51,58.55,91968.0,40.0274,40.0616,40.0001,40.0274,91968.0
2016-06-27 11:25:00,58.55,58.76,58.52,58.73,54449.0,40.0274,40.171,40.0069,40.1505,54449.0
2016-06-27 11:30:00,58.73,58.81,58.64,58.74,200071.0,40.1505,40.2052,40.089,40.1573,200071.0
2016-06-27 11:35:00,58.76,58.79,58.71,58.79,54320.0,40.171,40.1915,40.1368,40.1915,54320.0
2016-06-27 11:40:00,58.8,58.9,58.77,58.89,39421.0,40.1984,40.2667,40.1778,40.2599,39421.0
2016-06-27 11:45:00,58.88,58.94,58.84,58.86,51518.0,40.253,40.2941,40.2257,40.2394,51518.0
2016-06-27 11:50:00,58.86,58.89,58.77,58.81,46564.0,40.2394,40.2599,40.1778,40.2052,46564.0
2016-06-27 11:55:00,58.81,58.92,58.79,58.87,76455.0,40.2052,40.2804,40.1915,40.2462,76455.0
2016-06-27 12:00:00,58.87,58.88,58.77,58.82,61065.0,40.2462,40.253,40.1778,40.212,61065.0
2016-06-27 12:05:00,58.83,58.86,58.75,58.8,39905.0,40.2189,40.2394,40.1642,40.1984,39905.0
2016-06-27 12:10:00,58.8,58.81,58.71,58.78,43272.0,40.1984,40.2052,40.1368,40.1847,43272.0
2016-06-27 12:15:00,58.79,58.93,58.76,58.87,39173.0,40.1915,40.2872,40.171,40.2462,39173.0
2016-06-27 12:20:00,58.87,58.93,58.85,58.92,40481.0,40.2462,40.2872,40.2325,40.2804,40481.0
2016-06-27 12:25:00,58.92,59.06,58.9,59.05,38678.0,40.2804,40.3761,40.2667,40.3693,38678.0
2016-06-27 12:30:00,59.06,59.11,58.98,59.04,45310.0,40.3761,40.4103,40.3214,40.3624,45310.0
2016-06-27 12:35:00,59.04,59.05,58.9,58.92,38692.0,40.3624,40.3693,40.2667,40.2804,38692.0
2016-06-27 12:40:00,58.91,58.95,58.83,58.85,37088.0,40.2736,40.3009,40.2189,40.2325,37088.0
2016-06-27 12:45:00,58.84,58.89,58.81,58.85,46855.0,40.2257,40.2599,40.2052,40.2325,46855.0
2016-06-27 12:50:00,58.85,58.92,58.78,58.82,42519.0,40.2325,40.2804,40.1847,40.212,42519.0
2016-06-27 12:55:00,58.82,58.92,58.81,58.88,48207.0,40.212,40.2804,40.2052,40.253,48207.0
2016-06-27 13:00:00,58.88,58.96,58.82,58.89,42408.0,40.253,40.3077,40.212,40.2599,42408.0
2016-06-27 13:05:00,58.9,58.92,58.8,58.8,38562.0,40.2667,40.2804,40.1984,40.1984,38562.0
2016-06-27 13:10:00,58.8,58.85,58.78,58.79,28312.0,40.1984,40.2325,40.1847,40.1915,28312.0
2016-06-27 13:15:00,58.79,58.89,58.76,58.78,46884.0,40.1915,40.2599,40.171,40.1847,46884.0
2016-06-27 13:20:00,58.77,58.81,58.73,58.76,35406.0,40.1778,40.2052,40.1505,40.171,35406.0
2016-06-27 13:25:00,58.75,58.84,58.74,58.76,37233.0,40.1642,40.2257,40.1573,40.171,37233.0
2016-06-27 13:30:00,58.77,58.77,58.6,58.61,42397.0,40.1778,40.1778,40.0616,40.0685,42397.0
2016-06-27 13:35:00,58.61,58.63,58.55,58.55,48619.0,40.0685,40.0821,40.0274,40.0274,48619.0
2016-06-27 13:40:00,58.55,58.58,58.43,58.44,60684.0,40.0274,40.048,39.9454,39.9522,60684.0
2016-06-27 13:45:00,58.44,58.51,58.42,58.48,42536.0,39.9522,40.0001,39.9386,39.9796,42536.0
2016-06-27 13:50:00,58.48,58.57,58.45,58.55,52880.0,39.9796,40.0411,39.9591,40.0274,52880.0
2016-06-27 13:55:00,58.55,58.57,58.47,58.54,67197.0,40.0274,40.0411,39.9728,40.0206,67197.0
2016-06-27 14:00:00,58.54,58.61,58.51,58.57,64399.0,40.0206,40.0685,40.0001,40.0411,64399.0
2016-06-27 14:05:00,58.57,58.58,58.43,58.46,52685.0,40.0411,40.048,39.9454,39.9659,52685.0
2016-06-27 14:10:00,58.46,58.51,58.38,58.4,54395.0,39.9659,40.0001,39.9112,39.9249,54395.0
2016-06-27 14:15:00,58.4,58.45,58.33,58.36,41063.0,39.9249,39.9591,39.877,39.8976,41063.0
2016-06-27 14:20:00,58.35,58.45,58.33,58.39,69660.0,39.8907,39.9591,39.877,39.9181,69660.0
2016-06-27 14:25:00,58.39,58.53,58.38,58.52,88848.0,39.9181,40.0138,39.9112,40.0069,88848.0
2016-06-27 14:30:00,58.52,58.52,58.43,58.45,52510.0,40.0069,40.0069,39.9454,39.9591,52510.0
2016-06-27 14:35:00,58.48,58.59,58.43,58.53,59818.0,39.9796,40.0548,39.9454,40.0138,59818.0
2016-06-27 14:40:00,58.53,58.59,58.48,58.54,81985.0,40.0138,40.0548,39.9796,40.0206,81985.0
2016-06-27 14:45:00,58.54,58.55,58.38,58.42,61190.0,40.0206,40.0274,39.9112,39.9386,61190.0
2016-06-27 14:50:00,58.42,58.43,58.33,58.36,57457.0,39.9386,39.9454,39.877,39.8976,57457.0
2016-06-27 14:55:00,58.35,58.41,58.32,58.4,77538.0,39.8907,39.9317,39.8702,39.9249,77538.0
2016-06-27 15:00:00,58.4,58.47,58.38,58.46,55459.0,39.9249,39.9728,39.9112,39.9659,55459.0
2016-06-27 15:05:00,58.46,58.54,58.42,58.47,123331.0,39.9659,40.0206,39.9386,39.9728,123331.0
2016-06-27 15:10:00,58.46,58.6,58.45,58.55,54615.0,39.9659,40.0616,39.9591,40.0274,54615.0
2016-06-27 15:15:00,58.55,58.55,58.46,58.49,92762.0,40.0274,40.0274,39.9659,39.9864,92762.0
2016-06-27 15:20:00,58.48,58.52,58.37,58.38,160420.0,39.9796,40.0069,39.9044,39.9112,160420.0
2016-06-27 15:25:00,58.38,58.49,58.38,58.47,109362.0,39.9112,39.9864,39.9112,39.9728,109362.0
2016-06-27 15:30:00,58.46,58.55,58.44,58.53,103818.0,39.9659,40.0274,39.9522,40.0138,103818.0
2016-06-27 15:35:00,58.54,58.75,58.48,58.74,117153.0,40.0206,40.1642,39.9796,40.1573,117153.0
2016-06-27 15:40:00,58.73,58.78,58.67,58.77,119720.0,40.1505,40.1847,40.1095,40.1778,119720.0
2016-06-27 15:45:00,58.78,58.79,58.65,58.78,147328.0,40.1847,40.1915,40.0958,40.1847,147328.0
2016-06-27 15:50:00,58.77,58.78,58.62,58.68,188879.0,40.1778,40.1847,40.0753,40.1163,188879.0
2016-06-27 15:55:00,58.67,58.72,58.63,58.67,349901.0,40.1095,40.1437,40.0821,40.1095,349901.0
2016-06-28 09:30:00,59.28,59.47,59.16,59.4,242295.0,40.5265,40.6564,40.4445,40.6085,242295.0
2016-06-28 09:35:00,59.4,59.48,59.15,59.21,200378.0,40.6085,40.6632,40.4376,40.4787,200378.0
2016-06-28 09:40:00,59.23,59.47,59.21,59.32,89452.0,40.4923,40.6564,40.4787,40.5539,89452.0
2016-06-28 09:45:00,59.33,59.42,59.24,59.35,87009.0,40.5607,40.6222,40.4992,40.5744,87009.0
2016-06-28 09:50:00,59.34,59.44,59.32,59.33,79600.0,40.5675,40.6359,40.5539,40.5607,79600.0
2016-06-28 09:55:00,59.32,59.39,59.2,59.24,90504.0,40.5539,40.6017,40.4718,40.4992,90504.0
2016-06-28 10:00:00,59.23,59.43,59.22,59.41,106473.0,40.4923,40.6291,40.4855,40.6154,106473.0
2016-06-28 10:05:00,59.41,59.42,59.23,59.3,88988.0,40.6154,40.6222,40.4923,40.5402,88988.0
2016-06-28 10:10:00,59.29,59.45,59.29,59.45,60862.0,40.5333,40.6427,40.5333,40.6427,60862.0
2016-06-28 10:15:00,59.46,59.66,59.46,59.59,77915.0,40.6496,40.7863,40.6496,40.7384,77915.0
2016-06-28 10:20:00,59.6,59.66,59.57,59.58,63634.0,40.7453,40.7863,40.7248,40.7316,63634.0
2016-06-28 10:25:00,59.57,59.6,59.54,59.56,60513.0,40.7248,40.7453,40.7043,40.7179,60513.0
2016-06-28 10:30:00,59.56,59.75,59.56,59.73,132404.0,40.7179,40.8478,40.7179,40.8341,132404.0
2016-06-28 10:35:00,59.72,59.74,59.58,59.59,88022.0,40.8273,40.841,40.7316,40.7384,88022.0
2016-06-28 10:40:00,59.6,59.67,59.58,59.67,54219.0,40.7453,40.7931,40.7316,40.7931,54219.0
2016-06-28 10:45:00,59.67,59.86,59.66,59.86,74186.0,40.7931,40.923,40.7863,40.923,74186.0
2016-06-28 10:50:00,59.86,59.89,59.81,59.87,58350.0,40.923,40.9435,40.8888,40.9299,58350.0
2016-06-28 10:55:00,59.87,59.87,59.73,59.8,74850.0,40.9299,40.9299,40.8341,40.882,74850.0
2016-06-28 11:00:00,59.79,59.84,59.7,59.7,62913.0,40.8752,40.9093,40.8136,40.8136,62913.0
2016-06-28 11:05:00,59.7,59.73,59.57,59.65,96249.0,40.8136,40.8341,40.7248,40.7795,96249.0
2016-06-28 11:10:00,59.65,59.76,59.65,59.73,88914.0,40.7795,40.8547,40.7795,40.8341,88914.0
2016-06-28 11:15:00,59.73,59.84,59.66,59.81,70059.0,40.8341,40.9093,40.7863,40.8888,70059.0
2016-06-28 11:20:00,59.81,59.89,59.73,59.76,52032.0,40.8888,40.9435,40.8341,40.8547,52032.0
2016-06-28 11:25:00,59.77,59.78,59.65,59.68,49734.0,40.8615,40.8683,40.7795,40.8,49734.0
2016-06-28 11:30:00,59.69,59.8,59.69,59.79,45260.0,40.8068,40.882,40.8068,40.8752,45260.0
2016-06-28 11:35:00,59.79,59.8,59.7,59.73,45379.0,40.8752,40.882,40.8136,40.8341,45379.0
2016-06-28 11:40:00,59.74,59.82,59.67,59.78,46653.0,40.841,40.8957,40.7931,40.8683,46653.0
2016-06-28 11:45:00,59.79,59.86,59.78,59.8,41537.0,40.8752,40.923,40.8683,40.882,41537.0
2016-06-28 11:50:00,59.81,59.95,59.77,59.94,60391.0,40.8888,40.9845,40.8615,40.9777,60391.0
2016-06-28 11:55:00,59.94,59.97,59.89,59.92,41346.0,40.9777,40.9982,40.9435,40.964,41346.0
2016-06-28 12:00:00,59.93,59.96,59.88,59.92,45361.0,40.9709,40.9914,40.9367,40.964,45361.0
2016-06-28 12:05:00,59.92,59.93,59.88,59.9,48389.0,40.964,40.9709,40.9367,40.9504,48389.0
2016-06-28 12:10:00,59.89,59.95,59.86,59.92,58834.0,40.9435,40.9845,40.923,40.964,58834.0
2016-06-28 12:15:00,59.92,59.98,59.91,59.97,78038.0,40.964,41.0051,40.9572,40.9982,78038.0
2016-06-28 12:20:00,59.97,60.03,59.96,59.99,85873.0,40.9982,41.0392,40.9914,41.0119,85873.0
2016-06-28 12:25:00,59.99,60.05,59.96,59.99,78374.0,41.0119,41.0529,40.9914,41.0119,78374.0
2016-06-28 12:30:00,59.99,60.05,59.93,60.04,69513.0,41.0119,41.0529,40.9709,41.0461,69513.0
2016-06-28 12:35:00,60.05,60.07,59.95,60.02,86060.0,41.0529,41.0666,40.9845,41.0324,86060.0
2016-06-28 12:40:00,60.02,60.1,60.0,60.04,53185.0,41.0324,41.0871,41.0187,41.0461,53185.0
2016-06-28 12:45:00,60.06,60.12,60.05,60.1,58051.0,41.0597,41.1008,41.0529,41.0871,58051.0
2016-06-28 12:50:00,60.11,60.13,60.04,60.06,1054121.0,41.0939,41.1076,41.0461,41.0597,1054121.0
2016-06-28 12:55:00,60.07,60.08,60.01,60.03,53066.0,41.0666,41.0734,41.0256,41.0392,53066.0
2016-06-28 13:00:00,60.03,60.04,59.95,60.03,41278.0,41.0392,41.0461,40.9845,41.0392,41278.0
2016-06-28 13:05:00,60.04,60.07,59.93,59.98,40659.0,41.0461,41.0666,40.9709,41.0051,40659.0
2016-06-28 13:10:00,59.99,60.08,59.98,60.08,38296.0,41.0119,41.0734,41.0051,41.0734,38296.0
2016-06-28 13:15:00,60.08,60.09,59.99,60.01,56173.0,41.0734,41.0803,41.0119,41.0256,56173.0
2016-06-28 13:20:00,60.01,60.08,59.97,60.0,42030.0,41.0256,41.0734,40.9982,41.0187,42030.0
2016-06-28 13:25:00,60.0,60.04,59.94,59.98,112052.0,41.0187,41.0461,40.9777,41.0051,112052.0
2016-06-28 13:30:00,59.99,59.99,59.89,59.95,65617.0,41.0119,41.0119,40.9435,40.9845,65617.0
2016-06-28 13:35:00,59.96,60.04,59.95,60.01,65903.0,40.9914,41.0461,40.9845,41.0256,65903.0
2016-06-28 13:40:00,60.01,60.08,60.0,60.05,80337.0,41.0256,41.0734,41.0187,41.0529,80337.0
2016-06-28 13:45:00,60.05,60.07,60.01,60.03,34423.0,41.0529,41.0666,41.0256,41.0392,34423.0
2016-06-28 13:50:00,60.03,60.06,59.98,59.98,75385.0,41.0392,41.0597,41.0051,41.0051,75385.0
2016-06-28 13:55:00,59.98,60.0,59.96,59.99,41101.0,41.0051,41.0187,40.9914,41.0119,41101.0
2016-06-28 14:00:00,59.99,60.02,59.95,59.96,77587.0,41.0119,41.0324,40.9845,40.9914,77587.0
2016-06-28 14:05:00,59.96,59.98,59.91,59.91,49389.0,40.9914,41.0051,40.9572,40.9572,49389.0
2016-06-28 14:10:00,59.91,59.92,59.77,59.79,67741.0,40.9572,40.964,40.8615,40.8752,67741.0
2016-06-28 14:15:00,59.79,59.91,59.79,59.91,69321.0,40.8752,40.9572,40.8752,40.9572,69321.0
2016-06-28 14:20:00,59.91,59.92,59.81,59.82,64440.0,40.9572,40.964,40.8888,40.8957,64440.0
2016-06-28 14:25:00,59.81,59.89,59.79,59.87,51161.0,40.8888,40.9435,40.8752,40.9299,51161.0
2016-06-28 14:30:00,59.87,60.0,59.86,59.97,65409.0,40.9299,41.0187,40.923,40.9982,65409.0
2016-06-28 14:35:00,59.97,60.0,59.97,60.0,127358.0,40.9982,41.0187,40.9982,41.0187,127358.0
2016-06-28 14:40:00,60.0,60.09,60.0,60.04,89965.0,41.0187,41.0803,41.0187,41.0461,89965.0
2016-06-28 14:45:00,60.05,60.06,59.99,60.02,56522.0,41.0529,41.0597,41.0119,41.0324,56522.0
2016-06-28 14:50:00,60.03,60.08,59.98,60.03,91665.0,41.0392,41.0734,41.0051,41.0392,91665.0
2016-06-28 14:55:00,60.03,60.13,60.03,60.07,108926.0,41.0392,41.1076,41.0392,41.0666,108926.0
2016-06-28 15:00:00,60.08,60.09,59.99,60.01,75576.0,41.0734,41.0803,41.0119,41.0256,75576.0
2016-06-28 15:05:00,60.01,60.01,59.95,59.97,47779.0,41.0256,41.0256,40.9845,40.9982,47779.0
2016-06-28 15:10:00,59.97,60.02,59.95,60.0,112409.0,40.9982,41.0324,40.9845,41.0187,112409.0
2016-06-28 15:15:00,60.0,60.01,59.94,60.0,76987.0,41.0187,41.0256,40.9777,41.0187,76987.0
2016-06-28 15:20:00,59.99,60.0,59.96,59.97,67437.0,41.0119,41.0187,40.9914,40.9982,67437.0
2016-06-28 15:25:00,59.96,59.98,59.9,59.95,67552.0,40.9914,41.0051,40.9504,40.9845,67552.0
2016-06-28 15:30:00,59.95,60.01,59.87,59.91,117244.0,40.9845,41.0256,40.9299,40.9572,117244.0
2016-06-28 15:35:00,59.91,60.03,59.9,60.01,89048.0,40.9572,41.0392,40.9504,41.0256,89048.0
2016-06-28 15:40:00,60.01,60.05,59.97,59.99,138934.0,41.0256,41.0529,40.9982,41.0119,138934.0
2016-06-28 15:45:00,60.0,60.04,59.97,60.01,214304.0,41.0187,41.0461,40.9982,41.0256,214304.0
2016-06-28 15:50:00,60.01,60.03,59.93,60.0,155400.0,41.0256,41.0392,40.9709,41.0187,155400.0
2016-06-28 15:55:00,59.99,60.05,59.95,60.0,393687.0,41.0119,41.0529,40.9845,41.0187,393687.0
2016-06-29 09:30:00,60.58,60.74,60.23,60.61,172738.0,41.4152,41.5246,41.176,41.4358,172738.0
2016-06-29 09:35:00,60.61,60.62,60.23,60.39,96805.0,41.4358,41.4426,41.176,41.2854,96805.0
2016-06-29 09:40:00,60.41,60.64,60.33,60.56,74860.0,41.299,41.4563,41.2443,41.4016,74860.0
2016-06-29 09:45:00,60.58,60.61,60.43,60.49,93582.0,41.4152,41.4358,41.3127,41.3537,93582.0
2016-06-29 09:50:00,60.49,60.7,60.44,60.66,109490.0,41.3537,41.4973,41.3195,41.4699,109490.0
2016-06-29 09:55:00,60.67,60.77,60.63,60.73,94521.0,41.4768,41.5451,41.4494,41.5178,94521.0
2016-06-29 10:00:00,60.71,60.83,60.57,60.8,131460.0,41.5041,41.5862,41.4084,41.5656,131460.0
2016-06-29 10:05:00,60.81,60.84,60.63,60.7,142856.0,41.5725,41.593,41.4494,41.4973,142856.0
2016-06-29 10:10:00,60.71,60.94,60.71,60.91,128298.0,41.5041,41.6614,41.5041,41.6408,128298.0
2016-06-29 10:15:00,60.92,61.02,60.9,61.0,116743.0,41.6477,41.716,41.634,41.7024,116743.0
2016-06-29 10:20:00,61.01,61.1,60.98,61.08,132676.0,41.7092,41.7707,41.6887,41.7571,132676.0
2016-06-29 10:25:00,61.08,61.13,61.03,61.13,83615.0,41.7571,41.7913,41.7229,41.7913,83615.0
2016-06-29 10:30:00,61.13,61.24,61.1,61.12,67350.0,41.7913,41.8665,41.7707,41.7844,67350.0
2016-06-29 10:35:00,61.12,61.17,61.04,61.14,78100.0,41.7844,41.8186,41.7297,41.7981,78100.0
2016-06-29 10:40:00,61.15,61.26,61.11,61.22,65395.0,41.8049,41.8801,41.7776,41.8528,65395.0
2016-06-29 10:45:00,61.23,61.32,61.21,61.31,66696.0,41.8596,41.9211,41.8459,41.9143,66696.0
2016-06-29 10:50:00,61.32,61.33,61.27,61.28,78102.0,41.9211,41.928,41.887,41.8938,78102.0
2016-06-29 10:55:00,61.29,61.38,61.27,61.36,68525.0,41.9006,41.9622,41.887,41.9485,68525.0
2016-06-29 11:00:00,61.36,61.48,61.33,61.48,70040.0,41.9485,42.0305,41.928,42.0305,70040.0
2016-06-29 11:05:00,61.48,61.5,61.41,61.42,205089.0,42.0305,42.0442,41.9827,41.9895,205089.0
2016-06-29 11:10:00,61.42,61.49,61.41,61.48,73761.0,41.9895,42.0374,41.9827,42.0305,73761.0
2016-06-29 11:15:00,61.48,61.51,61.43,61.49,97418.0,42.0305,42.051,41.9963,42.0374,97418.0
2016-06-29 11:20:00,61.49,61.5,61.45,61.49,84507.0,42.0374,42.0442,42.01,42.0374,84507.0
2016-06-29 11:25:00,61.49,61.51,61.45,61.49,83357.0,42.0374,42.051,42.01,42.0374,83357.0
2016-06-29 11:30:00,61.5,61.59,61.47,61.53,134756.0,42.0442,42.1057,42.0237,42.0647,134756.0
2016-06-29 11:35:00,61.53,61.57,61.51,61.54,73826.0,42.0647,42.0921,42.051,42.0715,73826.0
2016-06-29 11:40:00,61.55,61.6,61.53,61.59,85472.0,42.0784,42.1126,42.0647,42.1057,85472.0
2016-06-29 11:45:00,61.59,61.61,61.52,61.55,71942.0,42.1057,42.1194,42.0579,42.0784,71942.0
2016-06-29 11:50:00,61.56,61.59,61.54,61.56,60747.0,42.0852,42.1057,42.0715,42.0852,60747.0
2016-06-29 11:55:00,61.57,61.64,61.57,61.6,119554.0,42.0921,42.1399,42.0921,42.1126,119554.0
2016-06-29 12:00:00,61.61,61.63,61.6,61.61,150100.0,42.1194,42.1331,42.1126,42.1194,150100.0
2016-06-29 12:05:00,61.6,61.62,61.49,61.55,87040.0,42.1126,42.1262,42.0374,42.0784,87040.0
2016-06-29 12:10:00,61.55,61.61,61.52,61.57,42985.0,42.0784,42.1194,42.0579,42.0921,42985.0
2016-06-29 12:15:00,61.58,61.61,61.55,61.6,75145.0,42.0989,42.1194,42.0784,42.1126,75145.0
2016-06-29 12:20:00,61.6,61.66,61.56,61.63,63245.0,42.1126,42.1536,42.0852,42.1331,63245.0
2016-06-29 12:25:00,61.63,61.68,61.61,61.65,66567.0,42.1331,42.1673,42.1194,42.1467,66567.0
2016-06-29 12:30:00,61.65,61.65,61.56,61.6,56033.0,42.1467,42.1467,42.0852,42.1126,56033.0
2016-06-29 12:35:00,61.61,61.69,61.6,61.65,55037.0,42.1194,42.1741,42.1126,42.1467,55037.0
2016-06-29 12:40:00,61.65,61.66,61.61,61.62,48743.0,42.1467,42.1536,42.1194,42.1262,48743.0
2016-06-29 12:45:00,61.63,61.68,61.59,61.64,46611.0,42.1331,42.1673,42.1057,42.1399,46611.0
2016-06-29 12:50:00,61.64,61.66,61.63,61.65,42752.0,42.1399,42.1536,42.1331,42.1467,42752.0
2016-06-29 12:55:00,61.65,61.67,61.61,61.64,102524.0,42.1467,42.1604,42.1194,42.1399,102524.0
2016-06-29 13:00:00,61.64,61.64,61.51,61.55,99888.0,42.1399,42.1399,42.051,42.0784,99888.0
2016-06-29 13:05:00,61.55,61.58,61.53,61.54,32010.0,42.0784,42.0989,42.0647,42.0715,32010.0
2016-06-29 13:10:00,61.54,61.56,61.5,61.53,46805.0,42.0715,42.0852,42.0442,42.0647,46805.0
2016-06-29 13:15:00,61.53,61.64,61.53,61.59,53432.0,42.0647,42.1399,42.0647,42.1057,53432.0
2016-06-29 13:20:00,61.6,61.64,61.59,61.62,57934.0,42.1126,42.1399,42.1057,42.1262,57934.0
2016-06-29 13:25:00,61.62,61.66,61.61,61.63,60352.0,42.1262,42.1536,42.1194,42.1331,60352.0
2016-06-29 13:30:00,61.64,61.7,61.63,61.69,52422.0,42.1399,42.1809,42.1331,42.1741,52422.0
2016-06-29 13:35:00,61.68,61.7,61.63,61.63,82544.0,42.1673,42.1809,42.1331,42.1331,82544.0
2016-06-29 13:40:00,61.64,61.68,61.63,61.65,66295.0,42.1399,42.1673,42.1331,42.1467,66295.0
2016-06-29 13:45:00,61.65,61.72,61.65,61.68,84477.0,42.1467,42.1946,42.1467,42.1673,84477.0
2016-06-29 13:50:00,61.67,61.69,61.62,61.67,76575.0,42.1604,42.1741,42.1262,42.1604,76575.0
2016-06-29 13:55:00,61.67,61.71,61.67,61.7,78445.0,42.1604,42.1878,42.1604,42.1809,78445.0
2016-06-29 14:00:00,61.7,61.72,61.68,61.7,87513.0,42.1809,42.1946,42.1673,42.1809,87513.0
2016-06-29 14:05:00,61.7,61.72,61.66,61.71,70797.0,42.1809,42.1946,42.1536,42.1878,70797.0
2016-06-29 14:10:00,61.71,61.79,61.69,61.77,93112.0,42.1878,42.2425,42.1741,42.2288,93112.0
2016-06-29 14:15:00,61.77,61.79,61.72,61.72,69790.0,42.2288,42.2425,42.1946,42.1946,69790.0
2016-06-29 14:20:00,61.72,61.83,61.71,61.83,90432.0,42.1946,42.2698,42.1878,42.2698,90432.0
2016-06-29 14:25:00,61.83,61.84,61.72,61.78,79286.0,42.2698,42.2766,42.1946,42.2356,79286.0
2016-06-29 14:30:00,61.77,61.84,61.72,61.76,71553.0,42.2288,42.2766,42.1946,42.2219,71553.0
2016-06-29 14:35:00,61.76,61.9,61.74,61.87,299015.0,42.2219,42.3177,42.2083,42.2971,299015.0
2016-06-29 14:40:00,61.87,61.95,61.87,61.91,85333.0,42.2971,42.3518,42.2971,42.3245,85333.0
2016-06-29 14:45:00,61.92,61.95,61.86,61.87,97924.0,42.3313,42.3518,42.2903,42.2971,97924.0
2016-06-29 14:50:00,61.88,61.92,61.84,61.92,108415.0,42.304,42.3313,42.2766,42.3313,108415.0
2016-06-29 14:55:00,61.91,61.96,61.9,61.92,79314.0,42.3245,42.3587,42.3177,42.3313,79314.0
2016-06-29 15:00:00,61.93,62.03,61.92,62.0,128957.0,42.3382,42.4065,42.3313,42.386,128957.0
2016-06-29 15:05:00,62.0,62.01,61.94,61.94,113197.0,42.386,42.3929,42.345,42.345,113197.0
2016-06-29 15:10:00,61.94,61.95,61.86,61.87,103471.0,42.345,42.3518,42.2903,42.2971,103471.0
2016-06-29 15:15:00,61.86,61.91,61.86,61.89,113346.0,42.2903,42.3245,42.2903,42.3108,113346.0
2016-06-29 15:20:00,61.89,61.92,61.78,61.79,124771.0,42.3108,42.3313,42.2356,42.2425,124771.0
2016-06-29 15:25:00,61.78,61.93,61.59,61.89,348965.0,42.2356,42.3382,42.1057,42.3108,348965.0
2016-06-29 15:30:00,61.88,61.92,61.8,61.88,149706.0,42.304,42.3313,42.2493,42.304,149706.0
2016-06-29 15:35:00,61.89,61.91,61.79,61.8,201354.0,42.3108,42.3245,42.2425,42.2493,201354.0
2016-06-29 15:40:00,61.8,61.87,61.76,61.76,176344.0,42.2493,42.2971,42.2219,42.2219,176344.0
2016-06-29 15:45:00,61.77,61.88,61.75,61.85,215486.0,42.2288,42.304,42.2151,42.2835,215486.0
2016-06-29 15:50:00,61.85,61.87,61.73,61.78,166356.0,42.2835,42.2971,42.2014,42.2356,166356.0
2016-06-29 15:55:00,61.78,61.83,61.77,61.79,381965.0,42.2356,42.2698,42.2288,42.2425,381965.0
2016-06-30 09:30:00,61.79,62.02,61.72,61.86,149454.0,42.2425,42.3997,42.1946,42.2903,149454.0
2016-06-30 09:35:00,61.86,61.88,61.56,61.56,59094.0,42.2903,42.304,42.0852,42.0852,59094.0
2016-06-30 09:40:00,61.57,61.75,61.53,61.64,65323.0,42.0921,42.2151,42.0647,42.1399,65323.0
2016-06-30 09:45:00,61.64,61.68,61.58,61.62,45168.0,42.1399,42.1673,42.0989,42.1262,45168.0
2016-06-30 09:50:00,61.63,61.65,61.38,61.4,98917.0,42.1331,42.1467,41.9622,41.9758,98917.0
2016-06-30 09:55:00,61.39,61.51,61.38,61.42,55745.0,41.969,42.051,41.9622,41.9895,55745.0
2016-06-30 10:00:00,61.43,61.56,61.43,61.55,64748.0,41.9963,42.0852,41.9963,42.0784,64748.0
2016-06-30 10:05:00,61.55,61.58,61.43,61.46,63720.0,42.0784,42.0989,41.9963,42.0169,63720.0
2016-06-30 10:10:00,61.46,61.51,61.41,61.48,59583.0,42.0169,42.051,41.9827,42.0305,59583.0
2016-06-30 10:15:00,61.48,61.54,61.46,61.49,41553.0,42.0305,42.0715,42.0169,42.0374,41553.0
2016-06-30 10:20:00,61.5,61.52,61.41,61.44,43256.0,42.0442,42.0579,41.9827,42.0032,43256.0
2016-06-30 10:25:00,61.43,61.49,61.28,61.41,80908.0,41.9963,42.0374,41.8938,41.9827,80908.0
2016-06-30 10:30:00,61.4,61.5,61.39,61.45,42597.0,41.9758,42.0442,41.969,42.01,42597.0
2016-06-30 10:35:00,61.46,61.51,61.42,61.5,53809.0,42.0169,42.051,41.9895,42.0442,53809.0
2016-06-30 10:40:00,61.51,61.51,61.41,61.43,62746.0,42.051,42.051,41.9827,41.9963,62746.0
2016-06-30 10:45:00,61.43,61.46,61.4,61.42,58217.0,41.9963,42.0169,41.9758,41.9895,58217.0
2016-06-30 10:50:00,61.43,61.45,61.35,61.39,102016.0,41.9963,42.01,41.9417,41.969,102016.0
2016-06-30 10:55:00,61.39,61.43,61.33,61.4,49512.0,41.969,41.9963,41.928,41.9758,49512.0
2016-06-30 11:00:00,61.41,61.45,61.3,61.44,76407.0,41.9827,42.01,41.9075,42.0032,76407.0
2016-06-30 11:05:00,61.44,61.44,61.37,61.43,66243.0,42.0032,42.0032,41.9553,41.9963,66243.0
2016-06-30 11:10:00,61.43,61.46,61.34,61.38,68825.0,41.9963,42.0169,41.9348,41.9622,68825.0
2016-06-30 11:15:00,61.37,61.41,61.27,61.3,69154.0,41.9553,41.9827,41.887,41.9075,69154.0
2016-06-30 11:20:00,61.29,61.33,61.21,61.25,71359.0,41.9006,41.928,41.8459,41.8733,71359.0
2016-06-30 11:25:00,61.24,61.36,61.24,61.32,54898.0,41.8665,41.9485,41.8665,41.9211,54898.0
2016-06-30 11:30:00,61.33,61.43,61.27,61.3,113333.0,41.928,41.9963,41.887,41.9075,113333.0
2016-06-30 11:35:00,61.3,61.34,61.19,61.21,64199.0,41.9075,41.9348,41.8323,41.8459,64199.0
2016-06-30 11:40:00,61.2,61.24,61.14,61.16,79388.0,41.8391,41.8665,41.7981,41.8118,79388.0
2016-06-30 11:45:00,61.18,61.22,61.16,61.2,73832.0,41.8254,41.8528,41.8118,41.8391,73832.0
2016-06-30 11:50:00,61.2,61.27,61.18,61.23,52503.0,41.8391,41.887,41.8254,41.8596,52503.0
2016-06-30 11:55:00,61.23,61.27,61.18,61.24,64998.0,41.8596,41.887,41.8254,41.8665,64998.0
2016-06-30 12:00:00,61.25,61.38,61.24,61.31,84708.0,41.8733,41.9622,41.8665,41.9143,84708.0
2016-06-30 12:05:00,61.32,61.34,61.25,61.28,56186.0,41.9211,41.9348,41.8733,41.8938,56186.0
2016-06-30 12:10:00,61.28,61.36,61.24,61.27,167456.0,41.8938,41.9485,41.8665,41.887,167456.0
2016-06-30 12:15:00,61.28,61.38,61.25,61.37,88147.0,41.8938,41.9622,41.8733,41.9553,88147.0
2016-06-30 12:20:00,61.37,61.42,61.33,61.37,162455.0,41.9553,41.9895,41.928,41.9553,162455.0
2016-06-30 12:25:00,61.38,61.39,61.3,61.35,141122.0,41.9622,41.969,41.9075,41.9417,141122.0
2016-06-30 12:30:00,61.36,61.36,61.3,61.31,73484.0,41.9485,41.9485,41.9075,41.9143,73484.0
2016-06-30 12:35:00,61.3,61.35,61.2,61.35,240124.0,41.9075,41.9417,41.8391,41.9417,240124.0
2016-06-30 12:40:00,61.36,61.36,61.23,61.26,76549.0,41.9485,41.9485,41.8596,41.8801,76549.0
2016-06-30 12:45:00,61.26,61.34,61.25,61.32,48196.0,41.8801,41.9348,41.8733,41.9211,48196.0
2016-06-30 12:50:00,61.32,61.4,61.3,61.34,85794.0,41.9211,41.9758,41.9075,41.9348,85794.0
2016-06-30 12:55:00,61.34,61.38,61.3,61.35,49239.0,41.9348,41.9622,41.9075,41.9417,49239.0
2016-06-30 13:00:00,61.35,61.42,61.33,61.4,92701.0,41.9417,41.9895,41.928,41.9758,92701.0
2016-06-30 13:05:00,61.39,61.4,61.34,61.36,53934.0,41.969,41.9758,41.9348,41.9485,53934.0
2016-06-30 13:10:00,61.36,61.36,61.28,61.28,39026.0,41.9485,41.9485,41.8938,41.8938,39026.0
2016-06-30 13:15:00,61.29,61.35,61.28,61.3,45197.0,41.9006,41.9417,41.8938,41.9075,45197.0
2016-06-30 13:20:00,61.3,61.35,61.29,61.3,33146.0,41.9075,41.9417,41.9006,41.9075,33146.0
2016-06-30 13:25:00,61.31,61.31,61.22,61.25,25559.0,41.9143,41.9143,41.8528,41.8733,25559.0
2016-06-30 13:30:00,61.25,61.31,61.22,61.24,43571.0,41.8733,41.9143,41.8528,41.8665,43571.0
2016-06-30 13:35:00,61.24,61.31,61.21,61.29,93271.0,41.8665,41.9143,41.8459,41.9006,93271.0
2016-06-30 13:40:00,61.3,61.37,61.29,61.36,34040.0,41.9075,41.9553,41.9006,41.9485,34040.0
2016-06-30 13:45:00,61.36,61.44,61.36,61.41,45682.0,41.9485,42.0032,41.9485,41.9827,45682.0
2016-06-30 13:50:00,61.42,61.45,61.39,61.43,36146.0,41.9895,42.01,41.969,41.9963,36146.0
2016-06-30 13:55:00,61.43,61.45,61.36,61.43,61195.0,41.9963,42.01,41.9485,41.9963,61195.0
2016-06-30 14:00:00,61.43,61.53,61.42,61.53,42724.0,41.9963,42.0647,41.9895,42.0647,42724.0
2016-06-30 14:05:00,61.53,61.6,61.5,61.57,73901.0,42.0647,42.1126,42.0442,42.0921,73901.0
2016-06-30 14:10:00,61.56,61.62,61.56,61.58,60468.0,42.0852,42.1262,42.0852,42.0989,60468.0
2016-06-30 14:15:00,61.58,61.67,61.57,61.64,78829.0,42.0989,42.1604,42.0921,42.1399,78829.0
2016-06-30 14:20:00,61.63,61.79,61.63,61.79,68694.0,42.1331,42.2425,42.1331,42.2425,68694.0
2016-06-30 14:25:00,61.79,61.86,61.75,61.75,134998.0,42.2425,42.2903,42.2151,42.2151,134998.0
2016-06-30 14:30:00,61.75,61.79,61.7,61.71,63753.0,42.2151,42.2425,42.1809,42.1878,63753.0
2016-06-30 14:35:00,61.71,61.82,61.71,61.8,52394.0,42.1878,42.263,42.1878,42.2493,52394.0
2016-06-30 14:40:00,61.8,61.84,61.78,61.83,55205.0,42.2493,42.2766,42.2356,42.2698,55205.0
2016-06-30 14:45:00,61.83,61.86,61.79,61.86,45114.0,42.2698,42.2903,42.2425,42.2903,45114.0
2016-06-30 14:50:00,61.86,61.87,61.82,61.84,56610.0,42.2903,42.2971,42.263,42.2766,56610.0
2016-06-30 14:55:00,61.85,61.91,61.83,61.87,63237.0,42.2835,42.3245,42.2698,42.2971,63237.0
2016-06-30 15:00:00,61.88,61.9,61.8,61.84,78941.0,42.304,42.3177,42.2493,42.2766,78941.0
2016-06-30 15:05:00,61.84,61.87,61.79,61.8,94114.0,42.2766,42.2971,42.2425,42.2493,94114.0
2016-06-30 15:10:00,61.8,61.83,61.75,61.82,55117.0,42.2493,42.2698,42.2151,42.263,55117.0
2016-06-30 15:15:00,61.82,61.82,61.68,61.75,101780.0,42.263,42.263,42.1673,42.2151,101780.0
2016-06-30 15:20:00,61.75,61.81,61.68,61.8,87298.0,42.2151,42.2561,42.1673,42.2493,87298.0
2016-06-30 15:25:00,61.8,61.91,61.79,61.89,104360.0,42.2493,42.3245,42.2425,42.3108,104360.0
2016-06-30 15:30:00,61.9,61.9,61.81,61.89,100136.0,42.3177,42.3177,42.2561,42.3108,100136.0
2016-06-30 15:35:00,61.89,61.9,61.78,61.83,86413.0,42.3108,42.3177,42.2356,42.2698,86413.0
2016-06-30 15:40:00,61.83,61.84,61.72,61.73,99237.0,42.2698,42.2766,42.1946,42.2014,99237.0
2016-06-30 15:45:00,61.73,61.74,61.68,61.7,133609.0,42.2014,42.2083,42.1673,42.1809,133609.0
2016-06-30 15:50:00,61.7,61.77,61.67,61.76,157276.0,42.1809,42.2288,42.1604,42.2219,157276.0
2016-06-30 15:55:00,61.77,61.9,61.73,61.9,335319.0,42.2288,42.3177,42.2014,42.3177,335319.0
2016-07-01 09:30:00,61.98,62.06,61.83,62.06,147683.0,42.3723,42.427,42.2698,42.427,147683.0
2016-07-01 09:35:00,62.06,62.33,62.05,62.14,111542.0,42.427,42.6116,42.4202,42.4817,111542.0
2016-07-01 09:40:00,62.14,62.27,62.09,62.26,38702.0,42.4817,42.5706,42.4476,42.5638,38702.0
2016-07-01 09:45:00,62.26,62.43,62.22,62.41,80264.0,42.5638,42.68,42.5364,42.6663,80264.0
2016-07-01 09:50:00,62.41,62.43,62.37,62.39,59457.0,42.6663,42.68,42.639,42.6526,59457.0
2016-07-01 09:55:00,62.38,62.39,62.32,62.35,61298.0,42.6458,42.6526,42.6048,42.6253,61298.0
2016-07-01 10:00:00,62.36,62.61,62.36,62.61,116992.0,42.6321,42.803,42.6321,42.803,116992.0
2016-07-01 10:05:00,62.61,62.74,62.61,62.73,60857.0,42.803,42.8919,42.803,42.8851,60857.0
2016-07-01 10:10:00,62.73,62.83,62.71,62.8,64467.0,42.8851,42.9534,42.8714,42.9329,64467.0
2016-07-01 10:15:00,62.8,62.84,62.74,62.77,116151.0,42.9329,42.9603,42.8919,42.9124,116151.0
2016-07-01 10:20:00,62.78,62.83,62.76,62.79,73002.0,42.9193,42.9534,42.9056,42.9261,73002.0
2016-07-01 10:25:00,62.79,62.86,62.78,62.81,74000.0,42.9261,42.974,42.9193,42.9398,74000.0
2016-07-01 10:30:00,62.81,62.82,62.75,62.79,60571.0,42.9398,42.9466,42.8988,42.9261,60571.0
2016-07-01 10:35:00,62.8,62.88,62.77,62.87,62560.0,42.9329,42.9876,42.9124,42.9808,62560.0
2016-07-01 10:40:00,62.87,62.97,62.86,62.97,54184.0,42.9808,43.0492,42.974,43.0492,54184.0
2016-07-01 10:45:00,62.97,63.05,62.96,63.04,76109.0,43.0492,43.1038,43.0423,43.097,76109.0
2016-07-01 10:50:00,63.04,63.09,63.01,63.07,55098.0,43.097,43.1312,43.0765,43.1175,55098.0
2016-07-01 10:55:00,63.07,63.11,63.05,63.1,59530.0,43.1175,43.1449,43.1038,43.138,59530.0
2016-07-01 11:00:00,63.09,63.1,63.06,63.07,44278.0,43.1312,43.138,43.1107,43.1175,44278.0
2016-07-01 11:05:00,63.08,63.09,63.03,63.07,59181.0,43.1244,43.1312,43.0902,43.1175,59181.0
2016-07-01 11:10:00,63.08,63.09,63.01,63.04,57767.0,43.1244,43.1312,43.0765,43.097,57767.0
2016-07-01 11:15:00,63.04,63.07,62.99,63.02,46518.0,43.097,43.1175,43.0628,43.0833,46518.0
2016-07-01 11:20:00,63.02,63.06,63.0,63.01,41430.0,43.0833,43.1107,43.0697,43.0765,41430.0
2016-07-01 11:25:00,63.0,63.02,62.95,62.98,135740.0,43.0697,43.0833,43.0355,43.056,135740.0
2016-07-01 11:30:00,62.98,63.03,62.95,62.98,141253.0,43.056,43.0902,43.0355,43.056,141253.0
2016-07-01 11:35:00,62.98,63.03,62.98,62.99,117392.0,43.056,43.0902,43.056,43.0628,117392.0
2016-07-01 11:40:00,62.99,63.01,62.97,63.0,93582.0,43.0628,43.0765,43.0492,43.0697,93582.0
2016-07-01 11:45:00,63.01,63.01,62.96,63.0,55512.0,43.0765,43.0765,43.0423,43.0697,55512.0
2016-07-01 11:50:00,63.0,63.07,62.98,63.06,130825.0,43.0697,43.1175,43.056,43.1107,130825.0
2016-07-01 11:55:00,63.07,63.21,63.06,63.21,60793.0,43.1175,43.2132,43.1107,43.2132,60793.0
2016-07-01 12:00:00,63.21,63.22,63.09,63.11,53201.0,43.2132,43.2201,43.1312,43.1449,53201.0
2016-07-01 12:05:00,63.12,63.2,63.09,63.1,49758.0,43.1517,43.2064,43.1312,43.138,49758.0
2016-07-01 12:10:00,63.1,63.1,63.03,63.08,52132.0,43.138,43.138,43.0902,43.1244,52132.0
2016-07-01 12:15:00,63.08,63.09,63.04,63.06,42102.0,43.1244,43.1312,43.097,43.1107,42102.0
2016-07-01 12:20:00,63.06,63.06,63.0,63.01,45691.0,43.1107,43.1107,43.0697,43.0765,45691.0
2016-07-01 12:25:00,63.01,63.01,62.95,62.96,94923.0,43.0765,43.0765,43.0355,43.0423,94923.0
2016-07-01 12:30:00,62.96,63.01,62.93,63.0,72470.0,43.0423,43.0765,43.0218,43.0697,72470.0
2016-07-01 12:35:00,63.0,63.04,62.98,63.02,30915.0,43.0697,43.097,43.056,43.0833,30915.0
2016-07-01 12:40:00,63.02,63.05,63.0,63.01,42300.0,43.0833,43.1038,43.0697,43.0765,42300.0
2016-07-01 12:45:00,63.0,63.03,62.98,63.01,65345.0,43.0697,43.0902,43.056,43.0765,65345.0
2016-07-01 12:50:00,63.0,63.09,62.99,63.09,29554.0,43.0697,43.1312,43.0628,43.1312,29554.0
2016-07-01 12:55:00,63.09,63.09,63.03,63.03,39591.0,43.1312,43.1312,43.0902,43.0902,39591.0
2016-07-01 13:00:00,63.02,63.05,62.99,63.04,42835.0,43.0833,43.1038,43.0628,43.097,42835.0
2016-07-01 13:05:00,63.04,63.07,63.0,63.02,49778.0,43.097,43.1175,43.0697,43.0833,49778.0
2016-07-01 13:10:00,63.01,63.04,62.96,62.98,43585.0,43.0765,43.097,43.0423,43.056,43585.0
2016-07-01 13:15:00,62.99,63.02,62.98,63.0,65149.0,43.0628,43.0833,43.056,43.0697,65149.0
2016-07-01 13:20:00,63.01,63.01,62.97,62.99,42365.0,43.0765,43.0765,43.0492,43.0628,42365.0
2016-07-01 13:25:00,62.99,63.0,62.92,62.94,57343.0,43.0628,43.0697,43.015,43.0286,57343.0
2016-07-01 13:30:00,62.94,62.94,62.89,62.94,105129.0,43.0286,43.0286,42.9945,43.0286,105129.0
2016-07-01 13:35:00,62.94,62.94,62.82,62.85,46179.0,43.0286,43.0286,42.9466,42.9671,46179.0
2016-07-01 13:40:00,62.85,62.93,62.84,62.91,94240.0,42.9671,43.0218,42.9603,43.0081,94240.0
2016-07-01 13:45:00,62.91,62.97,62.85,62.94,60287.0,43.0081,43.0492,42.9671,43.0286,60287.0
2016-07-01 13:50:00,62.94,62.97,62.85,62.86,33583.0,43.0286,43.0492,42.9671,42.974,33583.0
2016-07-01 13:55:00,62.86,62.89,62.77,62.78,47725.0,42.974,42.9945,42.9124,42.9193,47725.0
2016-07-01 14:00:00,62.78,62.86,62.77,62.82,60976.0,42.9193,42.974,42.9124,42.9466,60976.0
2016-07-01 14:05:00,62.82,62.83,62.78,62.79,63716.0,42.9466,42.9534,42.9193,42.9261,63716.0
2016-07-01 14:10:00,62.79,62.81,62.72,62.73,36081.0,42.9261,42.9398,42.8782,42.8851,36081.0
2016-07-01 14:15:00,62.73,62.73,62.68,62.7,41352.0,42.8851,42.8851,42.8509,42.8646,41352.0
2016-07-01 14:20:00,62.7,62.76,62.7,62.75,46569.0,42.8646,42.9056,42.8646,42.8988,46569.0
2016-07-01 14:25:00,62.75,62.76,62.66,62.66,48996.0,42.8988,42.9056,42.8372,42.8372,48996.0
2016-07-01 14:30:00,62.67,62.68,62.61,62.65,68014.0,42.8441,42.8509,42.803,42.8304,68014.0
2016-07-01 14:35:00,62.64,62.67,62.6,62.64,38528.0,42.8236,42.8441,42.7962,42.8236,38528.0
2016-07-01 14:40:00,62.64,62.66,62.59,62.64,51138.0,42.8236,42.8372,42.7894,42.8236,51138.0
2016-07-01 14:45:00,62.63,62.66,62.62,62.65,41746.0,42.8167,42.8372,42.8099,42.8304,41746.0
2016-07-01 14:50:00,62.65,62.67,62.6,62.64,48906.0,42.8304,42.8441,42.7962,42.8236,48906.0
2016-07-01 14:55:00,62.64,62.92,62.63,62.74,84950.0,42.8236,43.015,42.8167,42.8919,84950.0
2016-07-01 15:00:00,62.74,62.83,62.7,62.71,50041.0,42.8919,42.9534,42.8646,42.8714,50041.0
2016-07-01 15:05:00,62.71,62.82,62.71,62.8,60253.0,42.8714,42.9466,42.8714,42.9329,60253.0
2016-07-01 15:10:00,62.79,62.81,62.76,62.79,43413.0,42.9261,42.9398,42.9056,42.9261,43413.0
2016-07-01 15:15:00,62.78,62.81,62.75,62.8,69475.0,42.9193,42.9398,42.8988,42.9329,69475.0
2016-07-01 15:20:00,62.79,62.81,62.73,62.74,53137.0,42.9261,42.9398,42.8851,42.8919,53137.0
2016-07-01 15:25:00,62.74,62.8,62.73,62.77,100673.0,42.8919,42.9329,42.8851,42.9124,100673.0
2016-07-01 15:30:00,62.77,62.83,62.76,62.82,65461.0,42.9124,42.9534,42.9056,42.9466,65461.0
2016-07-01 15:35:00,62.81,62.83,62.71,62.76,88656.0,42.9398,42.9534,42.8714,42.9056,88656.0
2016-07-01 15:40:00,62.77,62.82,62.76,62.81,102858.0,42.9124,42.9466,42.9056,42.9398,102858.0
2016-07-01 15:45:00,62.81,62.83,62.73,62.73,100463.0,42.9398,42.9534,42.8851,42.8851,100463.0
2016-07-01 15:50:00,62.74,62.79,62.74,62.75,107313.0,42.8919,42.9261,42.8919,42.8988,107313.0
2016-07-01 15:55:00,62.75,62.83,62.72,62.75,316189.0,42.8988,42.9534,42.8782,42.8988,316189.0
2016-07-05 09:30:00,62.5,62.71,62.25,62.58,122806.0,42.7278,42.8714,42.5569,42.7825,122806.0
2016-07-05 09:35:00,62.51,62.65,62.41,62.58,71496.0,42.7347,42.8304,42.6663,42.7825,71496.0
2016-07-05 09:40:00,62.61,62.61,62.35,62.46,47898.0,42.803,42.803,42.6253,42.7005,47898.0
2016-07-05 09:45:00,62.46,62.65,62.33,62.55,43766.0,42.7005,42.8304,42.6116,42.762,43766.0
2016-07-05 09:50:00,62.54,62.55,62.35,62.36,45723.0,42.7552,42.762,42.6253,42.6321,45723.0
2016-07-05 09:55:00,62.36,62.43,62.31,62.4,66829.0,42.6321,42.68,42.598,42.6595,66829.0
2016-07-05 10:00:00,62.39,62.4,62.28,62.29,57724.0,42.6526,42.6595,42.5774,42.5843,57724.0
2016-07-05 10:05:00,62.28,62.34,62.23,62.29,54213.0,42.5774,42.6185,42.5433,42.5843,54213.0
2016-07-05 10:10:00,62.29,62.38,62.19,62.36,54422.0,42.5843,42.6458,42.5159,42.6321,54422.0
2016-07-05 10:15:00,62.35,62.37,62.19,62.28,125803.0,42.6253,42.639,42.5159,42.5774,125803.0
2016-07-05 10:20:00,62.28,62.31,62.22,62.27,57586.0,42.5774,42.598,42.5364,42.5706,57586.0
2016-07-05 10:25:00,62.27,62.27,62.12,62.2,37050.0,42.5706,42.5706,42.4681,42.5228,37050.0
2016-07-05 10:30:00,62.2,62.33,62.2,62.29,108217.0,42.5228,42.6116,42.5228,42.5843,108217.0
2016-07-05 10:35:00,62.29,62.34,62.27,62.29,60445.0,42.5843,42.6185,42.5706,42.5843,60445.0
2016-07-05 10:40:00,62.29,62.33,62.21,62.22,87735.0,42.5843,42.6116,42.5296,42.5364,87735.0
2016-07-05 10:45:00,62.21,62.21,62.14,62.14,38802.0,42.5296,42.5296,42.4817,42.4817,38802.0
2016-07-05 10:50:00,62.14,62.2,62.13,62.16,34080.0,42.4817,42.5228,42.4749,42.4954,34080.0
2016-07-05 10:55:00,62.15,62.29,62.15,62.23,37285.0,42.4886,42.5843,42.4886,42.5433,37285.0
2016-07-05 11:00:00,62.24,62.24,62.14,62.14,57414.0,42.5501,42.5501,42.4817,42.4817,57414.0
2016-07-05 11:05:00,62.13,62.17,62.09,62.14,42806.0,42.4749,42.5022,42.4476,42.4817,42806.0
2016-07-05 11:10:00,62.13,62.14,62.03,62.07,49713.0,42.4749,42.4817,42.4065,42.4339,49713.0
2016-07-05 11:15:00,62.08,62.2,62.08,62.12,74103.0,42.4407,42.5228,42.4407,42.4681,74103.0
2016-07-05 11:20:00,62.12,62.25,62.09,62.25,49266.0,42.4681,42.5569,42.4476,42.5569,49266.0
2016-07-05 11:25:00,62.26,62.29,62.21,62.27,49548.0,42.5638,42.5843,42.5296,42.5706,49548.0
2016-07-05 11:30:00,62.27,62.32,62.24,62.3,61984.0,42.5706,42.6048,42.5501,42.5911,61984.0
2016-07-05 11:35:00,62.31,62.32,62.21,62.3,57170.0,42.598,42.6048,42.5296,42.5911,57170.0
2016-07-05 11:40:00,62.29,62.3,62.2,62.23,42852.0,42.5843,42.5911,42.5228,42.5433,42852.0
2016-07-05 11:45:00,62.22,62.24,62.18,62.22,49897.0,42.5364,42.5501,42.5091,42.5364,49897.0
2016-07-05 11:50:00,62.21,62.21,62.13,62.16,49184.0,42.5296,42.5296,42.4749,42.4954,49184.0
2016-07-05 11:55:00,62.15,62.2,62.08,62.17,68608.0,42.4886,42.5228,42.4407,42.5022,68608.0
2016-07-05 12:00:00,62.17,62.3,62.17,62.3,41285.0,42.5022,42.5911,42.5022,42.5911,41285.0
2016-07-05 12:05:00,62.29,62.3,62.24,62.25,33961.0,42.5843,42.5911,42.5501,42.5569,33961.0
2016-07-05 12:10:00,62.23,62.27,62.22,62.22,34475.0,42.5433,42.5706,42.5364,42.5364,34475.0
2016-07-05 12:15:00,62.21,62.23,62.17,62.2,36339.0,42.5296,42.5433,42.5022,42.5228,36339.0
2016-07-05 12:20:00,62.19,62.22,62.14,62.16,49503.0,42.5159,42.5364,42.4817,42.4954,49503.0
2016-07-05 12:25:00,62.16,62.23,62.13,62.21,41309.0,42.4954,42.5433,42.4749,42.5296,41309.0
2016-07-05 12:30:00,62.22,62.22,62.16,62.17,54069.0,42.5364,42.5364,42.4954,42.5022,54069.0
2016-07-05 12:35:00,62.17,62.18,62.01,62.03,97487.0,42.5022,42.5091,42.3929,42.4065,97487.0
2016-07-05 12:40:00,62.03,62.05,61.98,62.0,59144.0,42.4065,42.4202,42.3723,42.386,59144.0
2016-07-05 12:45:00,62.0,62.07,62.0,62.05,38002.0,42.386,42.4339,42.386,42.4202,38002.0
2016-07-05 12:50:00,62.05,62.06,61.95,61.97,40098.0,42.4202,42.427,42.3518,42.3655,40098.0
2016-07-05 12:55:00,61.97,62.0,61.94,61.95,33705.0,42.3655,42.386,42.345,42.3518,33705.0
2016-07-05 13:00:00,61.95,61.97,61.92,61.92,57336.0,42.3518,42.3655,42.3313,42.3313,57336.0
2016-07-05 13:05:00,61.92,61.94,61.88,61.89,59089.0,42.3313,42.345,42.304,42.3108,59089.0
2016-07-05 13:10:00,61.89,61.91,61.79,61.8,77738.0,42.3108,42.3245,42.2425,42.2493,77738.0
2016-07-05 13:15:00,61.79,61.83,61.77,61.82,56478.0,42.2425,42.2698,42.2288,42.263,56478.0
2016-07-05 13:20:00,61.82,61.83,61.78,61.81,37338.0,42.263,42.2698,42.2356,42.2561,37338.0
2016-07-05 13:25:00,61.81,61.87,61.81,61.86,43375.0,42.2561,42.2971,42.2561,42.2903,43375.0
2016-07-05 13:30:00,61.85,61.9,61.85,61.89,31214.0,42.2835,42.3177,42.2835,42.3108,31214.0
2016-07-05 13:35:00,61.89,61.98,61.88,61.93,33914.0,42.3108,42.3723,42.304,42.3382,33914.0
2016-07-05 13:40:00,61.93,61.94,61.88,61.88,28170.0,42.3382,42.345,42.304,42.304,28170.0
2016-07-05 13:45:00,61.89,61.9,61.82,61.83,40181.0,42.3108,42.3177,42.263,42.2698,40181.0
2016-07-05 13:50:00,61.82,61.84,61.81,61.82,58295.0,42.263,42.2766,42.2561,42.263,58295.0
2016-07-05 13:55:00,61.82,61.87,61.82,61.84,62011.0,42.263,42.2971,42.263,42.2766,62011.0
2016-07-05 14:00:00,61.83,61.94,61.82,61.93,68478.0,42.2698,42.345,42.263,42.3382,68478.0
2016-07-05 14:05:00,61.93,61.96,61.88,61.91,47516.0,42.3382,42.3587,42.304,42.3245,47516.0
2016-07-05 14:10:00,61.9,61.96,61.89,61.96,41615.0,42.3177,42.3587,42.3108,42.3587,41615.0
2016-07-05 14:15:00,61.96,62.0,61.92,61.92,44696.0,42.3587,42.386,42.3313,42.3313,44696.0
2016-07-05 14:20:00,61.92,61.94,61.9,61.92,59347.0,42.3313,42.345,42.3177,42.3313,59347.0
2016-07-05 14:25:00,61.92,61.92,61.83,61.89,66248.0,42.3313,42.3313,42.2698,42.3108,66248.0
2016-07-05 14:30:00,61.88,61.92,61.83,61.89,45585.0,42.304,42.3313,42.2698,42.3108,45585.0
2016-07-05 14:35:00,61.89,61.89,61.83,61.86,60179.0,42.3108,42.3108,42.2698,42.2903,60179.0
2016-07-05 14:40:00,61.87,61.9,61.85,61.89,73996.0,42.2971,42.3177,42.2835,42.3108,73996.0
2016-07-05 14:45:00,61.9,61.91,61.84,61.88,53931.0,42.3177,42.3245,42.2766,42.304,53931.0
2016-07-05 14:50:00,61.87,61.9,61.85,61.87,63844.0,42.2971,42.3177,42.2835,42.2971,63844.0
2016-07-05 14:55:00,61.86,61.89,61.85,61.88,52205.0,42.2903,42.3108,42.2835,42.304,52205.0
2016-07-05 15:00:00,61.88,61.92,61.87,61.92,53144.0,42.304,42.3313,42.2971,42.3313,53144.0
2016-07-05 15:05:00,61.92,61.93,61.86,61.91,63270.0,42.3313,42.3382,42.2903,42.3245,63270.0
2016-07-05 15:10:00,61.91,61.92,61.86,61.87,75889.0,42.3245,42.3313,42.2903,42.2971,75889.0
2016-07-05 15:15:00,61.87,61.94,61.85,61.93,75468.0,42.2971,42.345,42.2835,42.3382,75468.0
2016-07-05 15:20:00,61.93,61.96,61.91,61.94,67331.0,42.3382,42.3587,42.3245,42.345,67331.0
2016-07-05 15:25:00,61.93,62.04,61.93,61.99,67505.0,42.3382,42.4134,42.3382,42.3792,67505.0
2016-07-05 15:30:00,61.99,62.12,61.96,62.11,108006.0,42.3792,42.4681,42.3587,42.4612,108006.0
2016-07-05 15:35:00,62.12,62.17,62.11,62.17,91652.0,42.4681,42.5022,42.4612,42.5022,91652.0
2016-07-05 15:40:00,62.17,62.25,62.16,62.22,92944.0,42.5022,42.5569,42.4954,42.5364,92944.0
2016-07-05 15:45:00,62.22,62.25,62.18,62.25,185046.0,42.5364,42.5569,42.5091,42.5569,185046.0
2016-07-05 15:50:00,62.24,62.25,62.1,62.12,122191.0,42.5501,42.5569,42.4544,42.4681,122191.0
2016-07-05 15:55:00,62.12,62.12,61.91,61.93,314243.0,42.4681,42.4681,42.3245,42.3382,314243.0
2016-07-06 09:30:00,61.84,62.21,61.8,62.11,453237.0,42.2766,42.5296,42.2493,42.4612,453237.0
2016-07-06 09:35:00,62.12,62.33,62.08,62.2,71720.0,42.4681,42.6116,42.4407,42.5228,71720.0
2016-07-06 09:40:00,62.2,62.54,62.18,62.5,111607.0,42.5228,42.7552,42.5091,42.7278,111607.0
2016-07-06 09:45:00,62.5,62.58,62.35,62.48,141625.0,42.7278,42.7825,42.6253,42.7142,141625.0
2016-07-06 09:50:00,62.48,62.65,62.45,62.6,79161.0,42.7142,42.8304,42.6937,42.7962,79161.0
2016-07-06 09:55:00,62.61,62.72,62.6,62.67,83543.0,42.803,42.8782,42.7962,42.8441,83543.0
2016-07-06 10:00:00,62.68,62.88,62.68,62.86,115222.0,42.8509,42.9876,42.8509,42.974,115222.0
2016-07-06 10:05:00,62.86,62.91,62.79,62.84,301847.0,42.974,43.0081,42.9261,42.9603,301847.0
2016-07-06 10:10:00,62.85,62.9,62.77,62.9,429575.0,42.9671,43.0013,42.9124,43.0013,429575.0
2016-07-06 10:15:00,62.89,62.89,62.71,62.83,97864.0,42.9945,42.9945,42.8714,42.9534,97864.0
2016-07-06 10:20:00,62.84,63.0,62.83,62.99,102314.0,42.9603,43.0697,42.9534,43.0628,102314.0
2016-07-06 10:25:00,62.99,63.14,62.99,63.03,71320.0,43.0628,43.1654,43.0628,43.0902,71320.0
2016-07-06 10:30:00,63.03,63.06,62.93,63.05,96314.0,43.0902,43.1107,43.0218,43.1038,96314.0
2016-07-06 10:35:00,63.04,63.08,63.0,63.02,69400.0,43.097,43.1244,43.0697,43.0833,69400.0
2016-07-06 10:40:00,63.02,63.05,62.99,63.01,88697.0,43.0833,43.1038,43.0628,43.0765,88697.0
2016-07-06 10:45:00,63.01,63.09,63.0,63.08,84837.0,43.0765,43.1312,43.0697,43.1244,84837.0
2016-07-06 10:50:00,63.09,63.23,63.07,63.18,126945.0,43.1312,43.2269,43.1175,43.1927,126945.0
2016-07-06 10:55:00,63.2,63.24,63.1,63.24,54604.0,43.2064,43.2337,43.138,43.2337,54604.0
2016-07-06 11:00:00,63.25,63.34,63.23,63.29,190492.0,43.2406,43.3021,43.2269,43.2679,190492.0
2016-07-06 11:05:00,63.3,63.33,63.25,63.31,56166.0,43.2748,43.2953,43.2406,43.2816,56166.0
2016-07-06 11:10:00,63.31,63.43,63.3,63.4,138474.0,43.2816,43.3636,43.2748,43.3431,138474.0
2016-07-06 11:15:00,63.4,63.45,63.39,63.42,55395.0,43.3431,43.3773,43.3363,43.3568,55395.0
2016-07-06 11:20:00,63.43,63.45,63.31,63.32,61546.0,43.3636,43.3773,43.2816,43.2884,61546.0
2016-07-06 11:25:00,63.32,63.4,63.29,63.3,74018.0,43.2884,43.3431,43.2679,43.2748,74018.0
2016-07-06 11:30:00,63.3,63.39,63.28,63.29,62635.0,43.2748,43.3363,43.2611,43.2679,62635.0
2016-07-06 11:35:00,63.29,63.34,63.24,63.26,61219.0,43.2679,43.3021,43.2337,43.2474,61219.0
2016-07-06 11:40:00,63.26,63.34,63.26,63.29,55440.0,43.2474,43.3021,43.2474,43.2679,55440.0
2016-07-06 11:45:00,63.3,63.39,63.29,63.37,61945.0,43.2748,43.3363,43.2679,43.3226,61945.0
2016-07-06 11:50:00,63.36,63.5,63.35,63.44,56086.0,43.3158,43.4115,43.3089,43.3705,56086.0
2016-07-06 11:55:00,63.44,63.49,63.43,63.47,65454.0,43.3705,43.4047,43.3636,43.391,65454.0
2016-07-06 12:00:00,63.47,63.56,63.47,63.54,135724.0,43.391,43.4525,43.391,43.4388,135724.0
2016-07-06 12:05:00,63.54,63.63,63.51,63.62,94687.0,43.4388,43.5004,43.4183,43.4935,94687.0
2016-07-06 12:10:00,63.61,63.66,63.55,63.62,85997.0,43.4867,43.5209,43.4457,43.4935,85997.0
2016-07-06 12:15:00,63.62,63.71,63.61,63.68,93934.0,43.4935,43.5551,43.4867,43.5345,93934.0
2016-07-06 12:20:00,63.69,63.76,63.61,63.62,76352.0,43.5414,43.5892,43.4867,43.4935,76352.0
2016-07-06 12:25:00,63.61,63.67,63.53,63.53,88430.0,43.4867,43.5277,43.432,43.432,88430.0
2016-07-06 12:30:00,63.53,63.56,63.48,63.52,158298.0,43.432,43.4525,43.3978,43.4252,158298.0
2016-07-06 12:35:00,63.52,63.55,63.46,63.48,52647.0,43.4252,43.4457,43.3841,43.3978,52647.0
2016-07-06 12:40:00,63.48,63.57,63.45,63.45,196225.0,43.3978,43.4593,43.3773,43.3773,196225.0
2016-07-06 12:45:00,63.44,63.45,63.34,63.38,47375.0,43.3705,43.3773,43.3021,43.3295,47375.0
2016-07-06 12:50:00,63.39,63.42,63.35,63.42,84722.0,43.3363,43.3568,43.3089,43.3568,84722.0
2016-07-06 12:55:00,63.42,63.55,63.41,63.55,67803.0,43.3568,43.4457,43.35,43.4457,67803.0
2016-07-06 13:00:00,63.55,63.61,63.47,63.48,104454.0,43.4457,43.4867,43.391,43.3978,104454.0
2016-07-06 13:05:00,63.49,63.53,63.38,63.38,66232.0,43.4047,43.432,43.3295,43.3295,66232.0
2016-07-06 13:10:00,63.38,63.4,63.34,63.37,61281.0,43.3295,43.3431,43.3021,43.3226,61281.0
2016-07-06 13:15:00,63.38,63.41,63.35,63.39,42425.0,43.3295,43.35,43.3089,43.3363,42425.0
2016-07-06 13:20:00,63.4,63.46,63.39,63.44,44266.0,43.3431,43.3841,43.3363,43.3705,44266.0
2016-07-06 13:25:00,63.44,63.52,63.4,63.52,60235.0,43.3705,43.4252,43.3431,43.4252,60235.0
2016-07-06 13:30:00,63.52,63.6,63.51,63.59,38002.0,43.4252,43.4799,43.4183,43.473,38002.0
2016-07-06 13:35:00,63.59,63.63,63.53,63.54,62776.0,43.473,43.5004,43.432,43.4388,62776.0
2016-07-06 13:40:00,63.54,63.56,63.44,63.45,97613.0,43.4388,43.4525,43.3705,43.3773,97613.0
2016-07-06 13:45:00,63.44,63.45,63.38,63.42,46854.0,43.3705,43.3773,43.3295,43.3568,46854.0
2016-07-06 13:50:00,63.43,63.48,63.42,63.42,48557.0,43.3636,43.3978,43.3568,43.3568,48557.0
2016-07-06 13:55:00,63.42,63.45,63.31,63.31,57420.0,43.3568,43.3773,43.2816,43.2816,57420.0
2016-07-06 14:00:00,63.32,63.42,63.24,63.36,55142.0,43.2884,43.3568,43.2337,43.3158,55142.0
2016-07-06 14:05:00,63.37,63.44,63.34,63.35,66602.0,43.3226,43.3705,43.3021,43.3089,66602.0
2016-07-06 14:10:00,63.35,63.4,63.15,63.16,76931.0,43.3089,43.3431,43.1722,43.1791,76931.0
2016-07-06 14:15:00,63.15,63.23,63.08,63.2,61168.0,43.1722,43.2269,43.1244,43.2064,61168.0
2016-07-06 14:20:00,63.22,63.24,63.15,63.17,42217.0,43.2201,43.2337,43.1722,43.1859,42217.0
2016-07-06 14:25:00,63.18,63.22,63.15,63.16,47423.0,43.1927,43.2201,43.1722,43.1791,47423.0
2016-07-06 14:30:00,63.16,63.27,63.16,63.24,58099.0,43.1791,43.2543,43.1791,43.2337,58099.0
2016-07-06 14:35:00,63.24,63.39,63.23,63.35,54465.0,43.2337,43.3363,43.2269,43.3089,54465.0
2016-07-06 14:40:00,63.35,63.35,63.24,63.25,41846.0,43.3089,43.3089,43.2337,43.2406,41846.0
2016-07-06 14:45:00,63.24,63.29,63.23,63.27,53013.0,43.2337,43.2679,43.2269,43.2543,53013.0
2016-07-06 14:50:00,63.28,63.3,63.23,63.29,93995.0,43.2611,43.2748,43.2269,43.2679,93995.0
2016-07-06 14:55:00,63.29,63.39,63.27,63.28,66543.0,43.2679,43.3363,43.2543,43.2611,66543.0
2016-07-06 15:00:00,63.29,63.3,63.23,63.25,65304.0,43.2679,43.2748,43.2269,43.2406,65304.0
2016-07-06 15:05:00,63.26,63.37,63.25,63.35,78712.0,43.2474,43.3226,43.2406,43.3089,78712.0
2016-07-06 15:10:00,63.34,63.4,63.32,63.37,75061.0,43.3021,43.3431,43.2884,43.3226,75061.0
2016-07-06 15:15:00,63.37,63.4,63.29,63.3,72939.0,43.3226,43.3431,43.2679,43.2748,72939.0
2016-07-06 15:20:00,63.31,63.31,63.21,63.21,84004.0,43.2816,43.2816,43.2132,43.2132,84004.0
2016-07-06 15:25:00,63.22,63.31,63.2,63.25,145471.0,43.2201,43.2816,43.2064,43.2406,145471.0
2016-07-06 15:30:00,63.25,63.37,63.24,63.37,92995.0,43.2406,43.3226,43.2337,43.3226,92995.0
2016-07-06 15:35:00,63.37,63.48,63.36,63.44,120436.0,43.3226,43.3978,43.3158,43.3705,120436.0
2016-07-06 15:40:00,63.44,63.47,63.39,63.41,123313.0,43.3705,43.391,43.3363,43.35,123313.0
2016-07-06 15:45:00,63.41,63.47,63.39,63.45,110212.0,43.35,43.391,43.3363,43.3773,110212.0
2016-07-06 15:50:00,63.46,63.47,63.37,63.44,175265.0,43.3841,43.391,43.3226,43.3705,175265.0
2016-07-06 15:55:00,63.45,63.51,63.35,63.38,380881.0,43.3773,43.4183,43.3089,43.3295,380881.0
2016-07-07 09:30:00,63.6,63.72,63.45,63.67,148028.0,43.4799,43.5619,43.3773,43.5277,148028.0
2016-07-07 09:35:00,63.68,63.75,63.4,63.44,152150.0,43.5345,43.5824,43.3431,43.3705,152150.0
2016-07-07 09:40:00,63.43,63.6,63.43,63.55,102745.0,43.3636,43.4799,43.3636,43.4457,102745.0
2016-07-07 09:45:00,63.55,63.69,63.55,63.67,74894.0,43.4457,43.5414,43.4457,43.5277,74894.0
2016-07-07 09:50:00,63.66,63.7,63.6,63.63,70756.0,43.5209,43.5482,43.4799,43.5004,70756.0
2016-07-07 09:55:00,63.64,63.66,63.59,63.66,88396.0,43.5072,43.5209,43.473,43.5209,88396.0
2016-07-07 10:00:00,63.65,63.65,63.58,63.59,91278.0,43.514,43.514,43.4662,43.473,91278.0
2016-07-07 10:05:00,63.6,63.63,63.56,63.56,60732.0,43.4799,43.5004,43.4525,43.4525,60732.0
2016-07-07 10:10:00,63.56,63.62,63.4,63.41,82308.0,43.4525,43.4935,43.3431,43.35,82308.0
2016-07-07 10:15:00,63.42,63.48,63.34,63.35,34019.0,43.3568,43.3978,43.3021,43.3089,34019.0
2016-07-07 10:20:00,63.35,63.35,63.24,63.33,86527.0,43.3089,43.3089,43.2337,43.2953,86527.0
2016-07-07 10:25:00,63.32,63.36,63.25,63.33,54779.0,43.2884,43.3158,43.2406,43.2953,54779.0
2016-07-07 10:30:00,63.34,63.42,63.32,63.41,60369.0,43.3021,43.3568,43.2884,43.35,60369.0
2016-07-07 10:35:00,63.41,63.46,63.39,63.46,56891.0,43.35,43.3841,43.3363,43.3841,56891.0
2016-07-07 10:40:00,63.46,63.48,63.36,63.36,58342.0,43.3841,43.3978,43.3158,43.3158,58342.0
2016-07-07 10:45:00,63.37,63.38,63.27,63.3,53487.0,43.3226,43.3295,43.2543,43.2748,53487.0
2016-07-07 10:50:00,63.3,63.35,63.21,63.34,80278.0,43.2748,43.3089,43.2132,43.3021,80278.0
2016-07-07 10:55:00,63.34,63.4,63.32,63.38,65896.0,43.3021,43.3431,43.2884,43.3295,65896.0
2016-07-07 11:00:00,63.38,63.38,63.27,63.28,56005.0,43.3295,43.3295,43.2543,43.2611,56005.0
2016-07-07 11:05:00,63.27,63.32,63.22,63.25,116956.0,43.2543,43.2884,43.2201,43.2406,116956.0
2016-07-07 11:10:00,63.26,63.35,63.25,63.34,57591.0,43.2474,43.3089,43.2406,43.3021,57591.0
2016-07-07 11:15:00,63.34,63.47,63.34,63.4,41409.0,43.3021,43.391,43.3021,43.3431,41409.0
2016-07-07 11:20:00,63.41,63.42,63.31,63.33,53615.0,43.35,43.3568,43.2816,43.2953,53615.0
2016-07-07 11:25:00,63.32,63.41,63.31,63.39,30709.0,43.2884,43.35,43.2816,43.3363,30709.0
2016-07-07 11:30:00,63.39,63.41,63.32,63.41,42823.0,43.3363,43.35,43.2884,43.35,42823.0
2016-07-07 11:35:00,63.41,63.49,63.4,63.48,61916.0,43.35,43.4047,43.3431,43.3978,61916.0
2016-07-07 11:40:00,63.49,63.49,63.43,63.47,36034.0,43.4047,43.4047,43.3636,43.391,36034.0
2016-07-07 11:45:00,63.47,63.47,63.33,63.35,39572.0,43.391,43.391,43.2953,43.3089,39572.0
2016-07-07 11:50:00,63.35,63.41,63.35,63.39,54144.0,43.3089,43.35,43.3089,43.3363,54144.0
2016-07-07 11:55:00,63.4,63.45,63.38,63.42,41953.0,43.3431,43.3773,43.3295,43.3568,41953.0
2016-07-07 12:00:00,63.43,63.46,63.41,63.46,31392.0,43.3636,43.3841,43.35,43.3841,31392.0
2016-07-07 12:05:00,63.47,63.47,63.37,63.39,54044.0,43.391,43.391,43.3226,43.3363,54044.0
2016-07-07 12:10:00,63.38,63.44,63.38,63.43,23594.0,43.3295,43.3705,43.3295,43.3636,23594.0
2016-07-07 12:15:00,63.44,63.46,63.41,63.45,21014.0,43.3705,43.3841,43.35,43.3773,21014.0
2016-07-07 12:20:00,63.45,63.47,63.37,63.39,31288.0,43.3773,43.391,43.3226,43.3363,31288.0
2016-07-07 12:25:00,63.4,63.41,63.35,63.41,53448.0,43.3431,43.35,43.3089,43.35,53448.0
2016-07-07 12:30:00,63.41,63.42,63.38,63.39,30110.0,43.35,43.3568,43.3295,43.3363,30110.0
2016-07-07 12:35:00,63.4,63.44,63.38,63.44,61557.0,43.3431,43.3705,43.3295,43.3705,61557.0
2016-07-07 12:40:00,63.44,63.46,63.42,63.44,29302.0,43.3705,43.3841,43.3568,43.3705,29302.0
2016-07-07 12:45:00,63.44,63.46,63.38,63.42,33110.0,43.3705,43.3841,43.3295,43.3568,33110.0
2016-07-07 12:50:00,63.41,63.41,63.26,63.33,63113.0,43.35,43.35,43.2474,43.2953,63113.0
2016-07-07 12:55:00,63.33,63.4,63.3,63.36,86275.0,43.2953,43.3431,43.2748,43.3158,86275.0
2016-07-07 13:00:00,63.37,63.45,63.34,63.4,43461.0,43.3226,43.3773,43.3021,43.3431,43461.0
2016-07-07 13:05:00,63.4,63.47,63.39,63.41,189591.0,43.3431,43.391,43.3363,43.35,189591.0
2016-07-07 13:10:00,63.41,63.45,63.35,63.42,57256.0,43.35,43.3773,43.3089,43.3568,57256.0
2016-07-07 13:15:00,63.41,63.5,63.4,63.46,44741.0,43.35,43.4115,43.3431,43.3841,44741.0
2016-07-07 13:20:00,63.45,63.48,63.44,63.47,73552.0,43.3773,43.3978,43.3705,43.391,73552.0
2016-07-07 13:25:00,63.47,63.52,63.44,63.44,74743.0,43.391,43.4252,43.3705,43.3705,74743.0
2016-07-07 13:30:00,63.45,63.49,63.43,63.48,42263.0,43.3773,43.4047,43.3636,43.3978,42263.0
2016-07-07 13:35:00,63.48,63.51,63.45,63.46,79979.0,43.3978,43.4183,43.3773,43.3841,79979.0
2016-07-07 13:40:00,63.45,63.47,63.4,63.44,52667.0,43.3773,43.391,43.3431,43.3705,52667.0
2016-07-07 13:45:00,63.44,63.44,63.37,63.4,29470.0,43.3705,43.3705,43.3226,43.3431,29470.0
2016-07-07 13:50:00,63.4,63.4,63.35,63.39,34383.0,43.3431,43.3431,43.3089,43.3363,34383.0
2016-07-07 13:55:00,63.39,63.48,63.38,63.47,73812.0,43.3363,43.3978,43.3295,43.391,73812.0
2016-07-07 14:00:00,63.48,63.54,63.46,63.5,54782.0,43.3978,43.4388,43.3841,43.4115,54782.0
2016-07-07 14:05:00,63.51,63.55,63.48,63.48,44236.0,43.4183,43.4457,43.3978,43.3978,44236.0
2016-07-07 14:10:00,63.48,63.49,63.34,63.37,63380.0,43.3978,43.4047,43.3021,43.3226,63380.0
2016-07-07 14:15:00,63.37,63.46,63.37,63.41,42051.0,43.3226,43.3841,43.3226,43.35,42051.0
2016-07-07 14:20:00,63.4,63.5,63.4,63.41,32012.0,43.3431,43.4115,43.3431,43.35,32012.0
2016-07-07 14:25:00,63.41,63.5,63.4,63.47,40503.0,43.35,43.4115,43.3431,43.391,40503.0
2016-07-07 14:30:00,63.48,63.51,63.4,63.4,45901.0,43.3978,43.4183,43.3431,43.3431,45901.0
2016-07-07 14:35:00,63.4,63.46,63.39,63.41,58619.0,43.3431,43.3841,43.3363,43.35,58619.0
2016-07-07 14:40:00,63.41,63.42,63.35,63.37,31734.0,43.35,43.3568,43.3089,43.3226,31734.0
2016-07-07 14:45:00,63.36,63.39,63.33,63.37,67829.0,43.3158,43.3363,43.2953,43.3226,67829.0
2016-07-07 14:50:00,63.37,63.37,63.28,63.3,36698.0,43.3226,43.3226,43.2611,43.2748,36698.0
2016-07-07 14:55:00,63.31,63.32,63.26,63.29,33257.0,43.2816,43.2884,43.2474,43.2679,33257.0
2016-07-07 15:00:00,63.3,63.34,63.24,63.33,62755.0,43.2748,43.3021,43.2337,43.2953,62755.0
2016-07-07 15:05:00,63.33,63.37,63.31,63.35,74289.0,43.2953,43.3226,43.2816,43.3089,74289.0
2016-07-07 15:10:00,63.35,63.39,63.32,63.35,68420.0,43.3089,43.3363,43.2884,43.3089,68420.0
2016-07-07 15:15:00,63.35,63.37,63.29,63.35,66540.0,43.3089,43.3226,43.2679,43.3089,66540.0
2016-07-07 15:20:00,63.35,63.36,63.29,63.3,72207.0,43.3089,43.3158,43.2679,43.2748,72207.0
2016-07-07 15:25:00,63.31,63.36,63.29,63.33,51143.0,43.2816,43.3158,43.2679,43.2953,51143.0
2016-07-07 15:30:00,63.34,63.39,63.32,63.38,100691.0,43.3021,43.3363,43.2884,43.3295,100691.0
2016-07-07 15:35:00,63.37,63.46,63.35,63.45,75926.0,43.3226,43.3841,43.3089,43.3773,75926.0
2016-07-07 15:40:00,63.45,63.54,63.44,63.54,121444.0,43.3773,43.4388,43.3705,43.4388,121444.0
2016-07-07 15:45:00,63.55,63.6,63.47,63.48,183960.0,43.4457,43.4799,43.391,43.3978,183960.0
2016-07-07 15:50:00,63.49,63.51,63.41,63.46,179050.0,43.4047,43.4183,43.35,43.3841,179050.0
2016-07-07 15:55:00,63.46,63.49,63.39,63.43,318719.0,43.3841,43.4047,43.3363,43.3636,318719.0
2016-07-08 09:30:00,63.48,63.65,62.74,62.78,207254.0,43.3978,43.514,42.8919,42.9193,207254.0
2016-07-08 09:35:00,62.8,62.92,62.76,62.86,79428.0,42.9329,43.015,42.9056,42.974,79428.0
2016-07-08 09:40:00,62.88,63.27,62.86,63.09,76332.0,42.9876,43.2543,42.974,43.1312,76332.0
2016-07-08 09:45:00,63.1,63.21,63.09,63.13,66837.0,43.138,43.2132,43.1312,43.1585,66837.0
2016-07-08 09:50:00,63.13,63.23,63.11,63.2,57586.0,43.1585,43.2269,43.1449,43.2064,57586.0
2016-07-08 09:55:00,63.2,63.26,63.14,63.24,60265.0,43.2064,43.2474,43.1654,43.2337,60265.0
2016-07-08 10:00:00,63.24,63.26,63.13,63.18,93946.0,43.2337,43.2474,43.1585,43.1927,93946.0
2016-07-08 10:05:00,63.18,63.32,63.17,63.3,85842.0,43.1927,43.2884,43.1859,43.2748,85842.0
2016-07-08 10:10:00,63.29,63.31,63.16,63.19,85363.0,43.2679,43.2816,43.1791,43.1996,85363.0
2016-07-08 10:15:00,63.18,63.29,63.18,63.28,69167.0,43.1927,43.2679,43.1927,43.2611,69167.0
2016-07-08 10:20:00,63.29,63.4,63.26,63.38,136646.0,43.2679,43.3431,43.2474,43.3295,136646.0
2016-07-08 10:25:00,63.38,63.41,63.35,63.39,59657.0,43.3295,43.35,43.3089,43.3363,59657.0
2016-07-08 10:30:00,63.39,63.44,63.35,63.42,59422.0,43.3363,43.3705,43.3089,43.3568,59422.0
2016-07-08 10:35:00,63.42,63.6,63.41,63.57,108740.0,43.3568,43.4799,43.35,43.4593,108740.0
2016-07-08 10:40:00,63.58,63.82,63.58,63.79,46300.0,43.4662,43.6303,43.4662,43.6097,46300.0
2016-07-08 10:45:00,63.79,63.87,63.78,63.83,69816.0,43.6097,43.6644,43.6029,43.6371,69816.0
2016-07-08 10:50:00,63.83,63.92,63.8,63.92,56978.0,43.6371,43.6986,43.6166,43.6986,56978.0
2016-07-08 10:55:00,63.92,63.95,63.88,63.9,74134.0,43.6986,43.7191,43.6713,43.6849,74134.0
2016-07-08 11:00:00,63.9,63.95,63.83,63.95,85516.0,43.6849,43.7191,43.6371,43.7191,85516.0
2016-07-08 11:05:00,63.94,64.04,63.94,64.02,109006.0,43.7123,43.7807,43.7123,43.767,109006.0
2016-07-08 11:10:00,64.03,64.14,64.03,64.08,107360.0,43.7738,43.849,43.7738,43.808,107360.0
2016-07-08 11:15:00,64.09,64.36,64.08,64.35,128396.0,43.8148,43.9994,43.808,43.9926,128396.0
2016-07-08 11:20:00,64.36,64.43,64.28,64.42,145376.0,43.9994,44.0473,43.9447,44.0404,145376.0
2016-07-08 11:25:00,64.42,64.48,64.38,64.4,114171.0,44.0404,44.0815,44.0131,44.0268,114171.0
2016-07-08 11:30:00,64.4,64.42,64.33,64.34,106432.0,44.0268,44.0404,43.9789,43.9858,106432.0
2016-07-08 11:35:00,64.34,64.45,64.31,64.42,105323.0,43.9858,44.061,43.9652,44.0404,105323.0
2016-07-08 11:40:00,64.42,64.43,64.28,64.28,81752.0,44.0404,44.0473,43.9447,43.9447,81752.0
2016-07-08 11:45:00,64.28,64.32,64.23,64.3,78461.0,43.9447,43.9721,43.9106,43.9584,78461.0
2016-07-08 11:50:00,64.29,64.32,64.25,64.29,110837.0,43.9516,43.9721,43.9242,43.9516,110837.0
2016-07-08 11:55:00,64.29,64.31,64.2,64.24,123067.0,43.9516,43.9652,43.89,43.9174,123067.0
2016-07-08 12:00:00,64.24,64.25,64.2,64.21,48354.0,43.9174,43.9242,43.89,43.8969,48354.0
2016-07-08 12:05:00,64.22,64.28,64.21,64.23,56761.0,43.9037,43.9447,43.8969,43.9106,56761.0
2016-07-08 12:10:00,64.22,64.28,64.22,64.25,53128.0,43.9037,43.9447,43.9037,43.9242,53128.0
2016-07-08 12:15:00,64.26,64.26,64.15,64.17,87438.0,43.9311,43.9311,43.8559,43.8695,87438.0
2016-07-08 12:20:00,64.17,64.19,64.15,64.17,84671.0,43.8695,43.8832,43.8559,43.8695,84671.0
2016-07-08 12:25:00,64.17,64.18,64.11,64.12,47547.0,43.8695,43.8764,43.8285,43.8354,47547.0
2016-07-08 12:30:00,64.12,64.12,64.05,64.06,67826.0,43.8354,43.8354,43.7875,43.7943,67826.0
2016-07-08 12:35:00,64.07,64.09,64.02,64.02,64680.0,43.8012,43.8148,43.767,43.767,64680.0
2016-07-08 12:40:00,64.02,64.11,64.02,64.11,119713.0,43.767,43.8285,43.767,43.8285,119713.0
2016-07-08 12:45:00,64.1,64.1,63.99,64.0,96798.0,43.8217,43.8217,43.7465,43.7533,96798.0
2016-07-08 12:50:00,64.0,64.05,63.99,64.0,47604.0,43.7533,43.7875,43.7465,43.7533,47604.0
2016-07-08 12:55:00,64.0,64.04,64.0,64.0,53204.0,43.7533,43.7807,43.7533,43.7533,53204.0
2016-07-08 13:00:00,64.01,64.06,64.0,64.02,63768.0,43.7601,43.7943,43.7533,43.767,63768.0
2016-07-08 13:05:00,64.03,64.03,64.0,64.02,60470.0,43.7738,43.7738,43.7533,43.767,60470.0
2016-07-08 13:10:00,64.01,64.04,64.0,64.03,40770.0,43.7601,43.7807,43.7533,43.7738,40770.0
2016-07-08 13:15:00,64.03,64.04,63.99,64.0,53993.0,43.7738,43.7807,43.7465,43.7533,53993.0
2016-07-08 13:20:00,64.0,64.01,63.96,64.0,80417.0,43.7533,43.7601,43.726,43.7533,80417.0
2016-07-08 13:25:00,64.01,64.01,63.96,63.97,81266.0,43.7601,43.7601,43.726,43.7328,81266.0
2016-07-08 13:30:00,63.97,64.09,63.97,64.06,102457.0,43.7328,43.8148,43.7328,43.7943,102457.0
2016-07-08 13:35:00,64.06,64.13,64.02,64.05,51885.0,43.7943,43.8422,43.767,43.7875,51885.0
2016-07-08 13:40:00,64.04,64.09,63.98,63.99,77719.0,43.7807,43.8148,43.7396,43.7465,77719.0
2016-07-08 13:45:00,63.99,64.01,63.98,64.0,73874.0,43.7465,43.7601,43.7396,43.7533,73874.0
2016-07-08 13:50:00,64.0,64.01,63.98,64.0,50331.0,43.7533,43.7601,43.7396,43.7533,50331.0
2016-07-08 13:55:00,64.0,64.07,63.99,64.06,45050.0,43.7533,43.8012,43.7465,43.7943,45050.0
2016-07-08 14:00:00,64.06,64.06,63.98,64.01,55845.0,43.7943,43.7943,43.7396,43.7601,55845.0
2016-07-08 14:05:00,64.01,64.1,64.01,64.05,49268.0,43.7601,43.8217,43.7601,43.7875,49268.0
2016-07-08 14:10:00,64.06,64.14,64.03,64.14,60574.0,43.7943,43.849,43.7738,43.849,60574.0
2016-07-08 14:15:00,64.13,64.19,64.12,64.18,68822.0,43.8422,43.8832,43.8354,43.8764,68822.0
2016-07-08 14:20:00,64.18,64.25,64.16,64.19,58266.0,43.8764,43.9242,43.8627,43.8832,58266.0
2016-07-08 14:25:00,64.18,64.28,64.18,64.25,41088.0,43.8764,43.9447,43.8764,43.9242,41088.0
2016-07-08 14:30:00,64.24,64.3,64.21,64.3,54283.0,43.9174,43.9584,43.8969,43.9584,54283.0
2016-07-08 14:35:00,64.3,64.32,64.28,64.29,48566.0,43.9584,43.9721,43.9447,43.9516,48566.0
2016-07-08 14:40:00,64.28,64.3,64.21,64.21,63367.0,43.9447,43.9584,43.8969,43.8969,63367.0
2016-07-08 14:45:00,64.22,64.25,64.17,64.25,27846.0,43.9037,43.9242,43.8695,43.9242,27846.0
2016-07-08 14:50:00,64.24,64.29,64.22,64.29,69013.0,43.9174,43.9516,43.9037,43.9516,69013.0
2016-07-08 14:55:00,64.27,64.27,64.21,64.24,38135.0,43.9379,43.9379,43.8969,43.9174,38135.0
2016-07-08 15:00:00,64.25,64.26,64.21,64.24,49544.0,43.9242,43.9311,43.8969,43.9174,49544.0
2016-07-08 15:05:00,64.23,64.25,64.17,64.17,57706.0,43.9106,43.9242,43.8695,43.8695,57706.0
2016-07-08 15:10:00,64.18,64.21,64.15,64.16,73198.0,43.8764,43.8969,43.8559,43.8627,73198.0
2016-07-08 15:15:00,64.17,64.19,64.12,64.12,78822.0,43.8695,43.8832,43.8354,43.8354,78822.0
2016-07-08 15:20:00,64.13,64.15,64.1,64.14,74003.0,43.8422,43.8559,43.8217,43.849,74003.0
2016-07-08 15:25:00,64.13,64.13,64.04,64.05,61568.0,43.8422,43.8422,43.7807,43.7875,61568.0
2016-07-08 15:30:00,64.04,64.15,64.01,64.1,182668.0,43.7807,43.8559,43.7601,43.8217,182668.0
2016-07-08 15:35:00,64.1,64.12,64.06,64.09,122799.0,43.8217,43.8354,43.7943,43.8148,122799.0
2016-07-08 15:40:00,64.09,64.09,63.99,64.0,152289.0,43.8148,43.8148,43.7465,43.7533,152289.0
2016-07-08 15:45:00,64.0,64.05,63.98,64.0,187032.0,43.7533,43.7875,43.7396,43.7533,187032.0
2016-07-08 15:50:00,64.0,64.09,64.0,64.07,106797.0,43.7533,43.8148,43.7533,43.8012,106797.0
2016-07-08 15:55:00,64.07,64.2,64.06,64.15,425465.0,43.8012,43.89,43.7943,43.8559,425465.0
2016-07-11 09:30:00,64.25,64.6,64.07,64.56,150888.0,43.9242,44.1635,43.8012,44.1362,150888.0
2016-07-11 09:35:00,64.57,64.74,64.49,64.73,79605.0,44.143,44.2592,44.0883,44.2524,79605.0
2016-07-11 09:40:00,64.74,64.75,64.56,64.57,78694.0,44.2592,44.266,44.1362,44.143,78694.0
2016-07-11 09:45:00,64.56,64.71,64.5,64.55,65661.0,44.1362,44.2387,44.0951,44.1293,65661.0
2016-07-11 09:50:00,64.53,64.61,64.4,64.41,106119.0,44.1156,44.1703,44.0268,44.0336,106119.0
2016-07-11 09:55:00,64.42,64.43,64.23,64.25,69445.0,44.0404,44.0473,43.9106,43.9242,69445.0
2016-07-11 10:00:00,64.25,64.29,64.23,64.29,67785.0,43.9242,43.9516,43.9106,43.9516,67785.0
2016-07-11 10:05:00,64.27,64.42,64.23,64.4,67305.0,43.9379,44.0404,43.9106,44.0268,67305.0
2016-07-11 10:10:00,64.38,64.42,64.23,64.35,78669.0,44.0131,44.0404,43.9106,43.9926,78669.0
2016-07-11 10:15:00,64.35,64.38,64.28,64.31,61581.0,43.9926,44.0131,43.9447,43.9652,61581.0
2016-07-11 10:20:00,64.31,64.34,64.17,64.17,59585.0,43.9652,43.9858,43.8695,43.8695,59585.0
2016-07-11 10:25:00,64.17,64.29,64.1,64.26,43935.0,43.8695,43.9516,43.8217,43.9311,43935.0
2016-07-11 10:30:00,64.26,64.42,64.25,64.41,54737.0,43.9311,44.0404,43.9242,44.0336,54737.0
2016-07-11 10:35:00,64.41,64.45,64.39,64.42,91975.0,44.0336,44.061,44.0199,44.0404,91975.0
2016-07-11 10:40:00,64.44,64.44,64.35,64.41,58254.0,44.0541,44.0541,43.9926,44.0336,58254.0
2016-07-11 10:45:00,64.4,64.54,64.39,64.52,45551.0,44.0268,44.1225,44.0199,44.1088,45551.0
2016-07-11 10:50:00,64.52,64.66,64.52,64.59,57160.0,44.1088,44.2045,44.1088,44.1567,57160.0
2016-07-11 10:55:00,64.59,64.68,64.59,64.64,42104.0,44.1567,44.2182,44.1567,44.1908,42104.0
2016-07-11 11:00:00,64.63,64.69,64.62,64.65,65563.0,44.184,44.225,44.1772,44.1977,65563.0
2016-07-11 11:05:00,64.67,64.75,64.66,64.72,65118.0,44.2114,44.266,44.2045,44.2455,65118.0
2016-07-11 11:10:00,64.72,64.86,64.7,64.83,67716.0,44.2455,44.3412,44.2319,44.3207,67716.0
2016-07-11 11:15:00,64.84,64.84,64.7,64.8,34603.0,44.3276,44.3276,44.2319,44.3002,34603.0
2016-07-11 11:20:00,64.8,64.81,64.74,64.79,24923.0,44.3002,44.3071,44.2592,44.2934,24923.0
2016-07-11 11:25:00,64.79,64.83,64.76,64.8,52157.0,44.2934,44.3207,44.2729,44.3002,52157.0
2016-07-11 11:30:00,64.81,64.86,64.79,64.79,54381.0,44.3071,44.3412,44.2934,44.2934,54381.0
2016-07-11 11:35:00,64.8,64.89,64.8,64.87,54311.0,44.3002,44.3618,44.3002,44.3481,54311.0
2016-07-11 11:40:00,64.86,64.91,64.85,64.91,48693.0,44.3412,44.3754,44.3344,44.3754,48693.0
2016-07-11 11:45:00,64.91,64.93,64.86,64.92,33279.0,44.3754,44.3891,44.3412,44.3823,33279.0
2016-07-11 11:50:00,64.91,64.98,64.91,64.98,43729.0,44.3754,44.4233,44.3754,44.4233,43729.0
2016-07-11 11:55:00,64.98,64.99,64.79,64.81,111159.0,44.4233,44.4301,44.2934,44.3071,111159.0
2016-07-11 12:00:00,64.81,64.83,64.76,64.77,54696.0,44.3071,44.3207,44.2729,44.2797,54696.0
2016-07-11 12:05:00,64.77,64.82,64.75,64.78,88157.0,44.2797,44.3139,44.266,44.2866,88157.0
2016-07-11 12:10:00,64.77,64.77,64.67,64.67,49263.0,44.2797,44.2797,44.2114,44.2114,49263.0
2016-07-11 12:15:00,64.67,64.69,64.63,64.64,38800.0,44.2114,44.225,44.184,44.1908,38800.0
2016-07-11 12:20:00,64.65,64.69,64.61,64.68,41385.0,44.1977,44.225,44.1703,44.2182,41385.0
2016-07-11 12:25:00,64.69,64.75,64.66,64.67,31605.0,44.225,44.266,44.2045,44.2114,31605.0
2016-07-11 12:30:00,64.67,64.7,64.62,64.65,58681.0,44.2114,44.2319,44.1772,44.1977,58681.0
2016-07-11 12:35:00,64.66,64.69,64.63,64.69,35533.0,44.2045,44.225,44.184,44.225,35533.0
2016-07-11 12:40:00,64.69,64.75,64.68,64.73,29606.0,44.225,44.266,44.2182,44.2524,29606.0
2016-07-11 12:45:00,64.73,64.73,64.68,64.71,29816.0,44.2524,44.2524,44.2182,44.2387,29816.0
2016-07-11 12:50:00,64.7,64.72,64.65,64.66,33421.0,44.2319,44.2455,44.1977,44.2045,33421.0
2016-07-11 12:55:00,64.66,64.66,64.56,64.58,44984.0,44.2045,44.2045,44.1362,44.1498,44984.0
2016-07-11 13:00:00,64.57,64.6,64.53,64.55,39238.0,44.143,44.1635,44.1156,44.1293,39238.0
2016-07-11 13:05:00,64.54,64.58,64.5,64.58,48241.0,44.1225,44.1498,44.0951,44.1498,48241.0
2016-07-11 13:10:00,64.58,64.59,64.53,64.55,40636.0,44.1498,44.1567,44.1156,44.1293,40636.0
2016-07-11 13:15:00,64.55,64.56,64.48,64.48,118727.0,44.1293,44.1362,44.0815,44.0815,118727.0
2016-07-11 13:20:00,64.48,64.57,64.47,64.5,51098.0,44.0815,44.143,44.0746,44.0951,51098.0
2016-07-11 13:25:00,64.51,64.52,64.45,64.47,73080.0,44.102,44.1088,44.061,44.0746,73080.0
2016-07-11 13:30:00,64.47,64.5,64.4,64.5,67792.0,44.0746,44.0951,44.0268,44.0951,67792.0
2016-07-11 13:35:00,64.5,64.63,64.49,64.61,44151.0,44.0951,44.184,44.0883,44.1703,44151.0
2016-07-11 13:40:00,64.61,64.61,64.48,64.52,123012.0,44.1703,44.1703,44.0815,44.1088,123012.0
2016-07-11 13:45:00,64.51,64.6,64.51,64.56,111340.0,44.102,44.1635,44.102,44.1362,111340.0
2016-07-11 13:50:00,64.57,64.62,64.56,64.59,73950.0,44.143,44.1772,44.1362,44.1567,73950.0
2016-07-11 13:55:00,64.59,64.67,64.58,64.61,171973.0,44.1567,44.2114,44.1498,44.1703,171973.0
2016-07-11 14:00:00,64.61,64.66,64.59,64.65,99502.0,44.1703,44.2045,44.1567,44.1977,99502.0
2016-07-11 14:05:00,64.65,64.69,64.64,64.66,43320.0,44.1977,44.225,44.1908,44.2045,43320.0
2016-07-11 14:10:00,64.66,64.69,64.64,64.68,81316.0,44.2045,44.225,44.1908,44.2182,81316.0
2016-07-11 14:15:00,64.68,64.74,64.68,64.73,39241.0,44.2182,44.2592,44.2182,44.2524,39241.0
2016-07-11 14:20:00,64.73,64.77,64.7,64.76,46090.0,44.2524,44.2797,44.2319,44.2729,46090.0
2016-07-11 14:25:00,64.77,64.77,64.69,64.71,58715.0,44.2797,44.2797,44.225,44.2387,58715.0
2016-07-11 14:30:00,64.71,64.8,64.7,64.8,106242.0,44.2387,44.3002,44.2319,44.3002,106242.0
2016-07-11 14:35:00,64.79,64.8,64.74,64.78,136671.0,44.2934,44.3002,44.2592,44.2866,136671.0
2016-07-11 14:40:00,64.78,64.83,64.78,64.81,71941.0,44.2866,44.3207,44.2866,44.3071,71941.0
2016-07-11 14:45:00,64.81,64.82,64.76,64.77,69989.0,44.3071,44.3139,44.2729,44.2797,69989.0
2016-07-11 14:50:00,64.77,64.77,64.68,64.73,124248.0,44.2797,44.2797,44.2182,44.2524,124248.0
2016-07-11 14:55:00,64.73,64.76,64.69,64.69,48525.0,44.2524,44.2729,44.225,44.225,48525.0
2016-07-11 15:00:00,64.7,64.72,64.69,64.71,106571.0,44.2319,44.2455,44.225,44.2387,106571.0
2016-07-11 15:05:00,64.7,64.7,64.62,64.64,167228.0,44.2319,44.2319,44.1772,44.1908,167228.0
2016-07-11 15:10:00,64.63,64.65,64.56,64.57,90613.0,44.184,44.1977,44.1362,44.143,90613.0
2016-07-11 15:15:00,64.57,64.64,64.56,64.59,64124.0,44.143,44.1908,44.1362,44.1567,64124.0
2016-07-11 15:20:00,64.59,64.6,64.56,64.59,57549.0,44.1567,44.1635,44.1362,44.1567,57549.0
2016-07-11 15:25:00,64.59,64.67,64.57,64.58,124774.0,44.1567,44.2114,44.143,44.1498,124774.0
2016-07-11 15:30:00,64.58,64.59,64.52,64.55,78934.0,44.1498,44.1567,44.1088,44.1293,78934.0
2016-07-11 15:35:00,64.55,64.6,64.53,64.56,136061.0,44.1293,44.1635,44.1156,44.1362,136061.0
2016-07-11 15:40:00,64.55,64.56,64.45,64.45,111482.0,44.1293,44.1362,44.061,44.061,111482.0
2016-07-11 15:45:00,64.44,64.44,64.36,64.39,156820.0,44.0541,44.0541,43.9994,44.0199,156820.0
2016-07-11 15:50:00,64.39,64.42,64.37,64.37,178971.0,44.0199,44.0404,44.0063,44.0063,178971.0
2016-07-11 15:55:00,64.38,64.38,64.28,64.34,359049.0,44.0131,44.0131,43.9447,43.9858,359049.0
2016-07-12 09:30:00,64.67,64.78,64.32,64.33,228294.0,44.2114,44.2866,43.9721,43.9789,228294.0
2016-07-12 09:35:00,64.32,64.54,64.32,64.49,168492.0,43.9721,44.1225,43.9721,44.0883,168492.0
2016-07-12 09:40:00,64.5,64.95,64.5,64.94,159694.0,44.0951,44.4028,44.0951,44.3959,159694.0
2016-07-12 09:45:00,64.94,65.19,64.94,65.07,241415.0,44.3959,44.5669,44.3959,44.4848,241415.0
2016-07-12 09:50:00,65.07,65.25,65.05,65.23,103724.0,44.4848,44.6079,44.4711,44.5942,103724.0
2016-07-12 09:55:00,65.23,65.29,65.03,65.05,356548.0,44.5942,44.6352,44.4575,44.4711,356548.0
2016-07-12 10:00:00,65.04,65.15,65.04,65.08,240524.0,44.4643,44.5395,44.4643,44.4917,240524.0
2016-07-12 10:05:00,65.07,65.09,64.88,64.91,93517.0,44.4848,44.4985,44.3549,44.3754,93517.0
2016-07-12 10:10:00,64.9,65.02,64.89,64.98,113171.0,44.3686,44.4506,44.3618,44.4233,113171.0
2016-07-12 10:15:00,64.98,65.04,64.92,64.98,174658.0,44.4233,44.4643,44.3823,44.4233,174658.0
2016-07-12 10:20:00,64.98,65.0,64.93,64.97,86702.0,44.4233,44.437,44.3891,44.4164,86702.0
2016-07-12 10:25:00,64.96,64.97,64.9,64.92,84143.0,44.4096,44.4164,44.3686,44.3823,84143.0
2016-07-12 10:30:00,64.93,64.96,64.88,64.89,65915.0,44.3891,44.4096,44.3549,44.3618,65915.0
2016-07-12 10:35:00,64.88,64.9,64.79,64.84,61095.0,44.3549,44.3686,44.2934,44.3276,61095.0
2016-07-12 10:40:00,64.85,64.89,64.81,64.82,81156.0,44.3344,44.3618,44.3071,44.3139,81156.0
2016-07-12 10:45:00,64.82,64.83,64.74,64.75,106464.0,44.3139,44.3207,44.2592,44.266,106464.0
2016-07-12 10:50:00,64.75,64.75,64.66,64.68,66305.0,44.266,44.266,44.2045,44.2182,66305.0
2016-07-12 10:55:00,64.69,64.72,64.68,64.7,50426.0,44.225,44.2455,44.2182,44.2319,50426.0
2016-07-12 11:00:00,64.7,64.72,64.59,64.59,118599.0,44.2319,44.2455,44.1567,44.1567,118599.0
2016-07-12 11:05:00,64.59,64.59,64.46,64.47,136560.0,44.1567,44.1567,44.0678,44.0746,136560.0
2016-07-12 11:10:00,64.47,64.55,64.46,64.52,72498.0,44.0746,44.1293,44.0678,44.1088,72498.0
2016-07-12 11:15:00,64.52,64.52,64.47,64.48,69636.0,44.1088,44.1088,44.0746,44.0815,69636.0
2016-07-12 11:20:00,64.47,64.49,64.4,64.44,72807.0,44.0746,44.0883,44.0268,44.0541,72807.0
2016-07-12 11:25:00,64.43,64.48,64.42,64.46,62396.0,44.0473,44.0815,44.0404,44.0678,62396.0
2016-07-12 11:30:00,64.47,64.66,64.46,64.64,80697.0,44.0746,44.2045,44.0678,44.1908,80697.0
2016-07-12 11:35:00,64.64,64.8,64.62,64.79,81079.0,44.1908,44.3002,44.1772,44.2934,81079.0
2016-07-12 11:40:00,64.79,64.81,64.72,64.74,64471.0,44.2934,44.3071,44.2455,44.2592,64471.0
2016-07-12 11:45:00,64.74,64.78,64.71,64.75,66246.0,44.2592,44.2866,44.2387,44.266,66246.0
2016-07-12 11:50:00,64.76,64.88,64.76,64.88,74782.0,44.2729,44.3549,44.2729,44.3549,74782.0
2016-07-12 11:55:00,64.89,64.94,64.87,64.92,73061.0,44.3618,44.3959,44.3481,44.3823,73061.0
2016-07-12 12:00:00,64.91,65.0,64.91,65.0,89590.0,44.3754,44.437,44.3754,44.437,89590.0
2016-07-12 12:05:00,65.0,65.1,64.98,65.08,84962.0,44.437,44.5053,44.4233,44.4917,84962.0
2016-07-12 12:10:00,65.07,65.14,65.03,65.14,98493.0,44.4848,44.5327,44.4575,44.5327,98493.0
2016-07-12 12:15:00,65.14,65.2,65.12,65.15,97663.0,44.5327,44.5737,44.519,44.5395,97663.0
2016-07-12 12:20:00,65.14,65.22,65.14,65.2,84262.0,44.5327,44.5874,44.5327,44.5737,84262.0
2016-07-12 12:25:00,65.21,65.25,65.2,65.23,76954.0,44.5805,44.6079,44.5737,44.5942,76954.0
2016-07-12 12:30:00,65.23,65.25,65.11,65.11,188517.0,44.5942,44.6079,44.5122,44.5122,188517.0
2016-07-12 12:35:00,65.11,65.15,65.04,65.06,72129.0,44.5122,44.5395,44.4643,44.478,72129.0
2016-07-12 12:40:00,65.07,65.14,65.06,65.08,67027.0,44.4848,44.5327,44.478,44.4917,67027.0
2016-07-12 12:45:00,65.07,65.09,65.05,65.07,87131.0,44.4848,44.4985,44.4711,44.4848,87131.0
2016-07-12 12:50:00,65.07,65.14,65.07,65.11,74490.0,44.4848,44.5327,44.4848,44.5122,74490.0
2016-07-12 12:55:00,65.11,65.2,65.1,65.19,69461.0,44.5122,44.5737,44.5053,44.5669,69461.0
2016-07-12 13:00:00,65.2,65.29,65.19,65.27,66217.0,44.5737,44.6352,44.5669,44.6215,66217.0
2016-07-12 13:05:00,65.27,65.31,65.26,65.29,58547.0,44.6215,44.6489,44.6147,44.6352,58547.0
2016-07-12 13:10:00,65.28,65.3,65.23,65.3,57954.0,44.6284,44.6421,44.5942,44.6421,57954.0
2016-07-12 13:15:00,65.31,65.31,65.27,65.29,63160.0,44.6489,44.6489,44.6215,44.6352,63160.0
2016-07-12 13:20:00,65.3,65.31,65.28,65.3,70195.0,44.6421,44.6489,44.6284,44.6421,70195.0
2016-07-12 13:25:00,65.3,65.5,65.29,65.48,195912.0,44.6421,44.7788,44.6352,44.7651,195912.0
2016-07-12 13:30:00,65.48,65.55,65.47,65.55,115253.0,44.7651,44.813,44.7583,44.813,115253.0
2016-07-12 13:35:00,65.55,65.55,65.46,65.47,78338.0,44.813,44.813,44.7514,44.7583,78338.0
2016-07-12 13:40:00,65.47,65.51,65.46,65.5,120033.0,44.7583,44.7856,44.7514,44.7788,120033.0
2016-07-12 13:45:00,65.5,65.54,65.45,65.49,97401.0,44.7788,44.8061,44.7446,44.7719,97401.0
2016-07-12 13:50:00,65.49,65.53,65.45,65.47,118227.0,44.7719,44.7993,44.7446,44.7583,118227.0
2016-07-12 13:55:00,65.46,65.55,65.45,65.53,201936.0,44.7514,44.813,44.7446,44.7993,201936.0
2016-07-12 14:00:00,65.53,65.54,65.42,65.43,210947.0,44.7993,44.8061,44.7241,44.7309,210947.0
2016-07-12 14:05:00,65.42,65.44,65.36,65.37,86730.0,44.7241,44.7378,44.6831,44.6899,86730.0
2016-07-12 14:10:00,65.36,65.42,65.35,65.4,122856.0,44.6831,44.7241,44.6762,44.7104,122856.0
2016-07-12 14:15:00,65.39,65.5,65.39,65.5,87662.0,44.7036,44.7788,44.7036,44.7788,87662.0
2016-07-12 14:20:00,65.5,65.5,65.45,65.48,105001.0,44.7788,44.7788,44.7446,44.7651,105001.0
2016-07-12 14:25:00,65.48,65.51,65.48,65.5,102715.0,44.7651,44.7856,44.7651,44.7788,102715.0
2016-07-12 14:30:00,65.5,65.51,65.43,65.45,85537.0,44.7788,44.7856,44.7309,44.7446,85537.0
2016-07-12 14:35:00,65.45,65.46,65.39,65.4,90140.0,44.7446,44.7514,44.7036,44.7104,90140.0
2016-07-12 14:40:00,65.4,65.53,65.4,65.48,144097.0,44.7104,44.7993,44.7104,44.7651,144097.0
2016-07-12 14:45:00,65.48,65.65,65.47,65.65,129290.0,44.7651,44.8813,44.7583,44.8813,129290.0
2016-07-12 14:50:00,65.64,65.73,65.64,65.72,141977.0,44.8745,44.936,44.8745,44.9292,141977.0
2016-07-12 14:55:00,65.72,65.72,65.65,65.68,132682.0,44.9292,44.9292,44.8813,44.9018,132682.0
2016-07-12 15:00:00,65.69,65.74,65.68,65.73,123850.0,44.9087,44.9429,44.9018,44.936,123850.0
2016-07-12 15:05:00,65.73,65.75,65.69,65.71,123014.0,44.936,44.9497,44.9087,44.9223,123014.0
2016-07-12 15:10:00,65.69,65.73,65.69,65.73,108752.0,44.9087,44.936,44.9087,44.936,108752.0
2016-07-12 15:15:00,65.73,65.78,65.69,65.73,179104.0,44.936,44.9702,44.9087,44.936,179104.0
2016-07-12 15:20:00,65.72,65.77,65.72,65.75,173366.0,44.9292,44.9634,44.9292,44.9497,173366.0
2016-07-12 15:25:00,65.75,65.81,65.74,65.76,170938.0,44.9497,44.9907,44.9429,44.9565,170938.0
2016-07-12 15:30:00,65.75,65.76,65.67,65.72,130892.0,44.9497,44.9565,44.895,44.9292,130892.0
2016-07-12 15:35:00,65.72,65.73,65.7,65.71,164286.0,44.9292,44.936,44.9155,44.9223,164286.0
2016-07-12 15:40:00,65.71,65.72,65.59,65.61,198422.0,44.9223,44.9292,44.8403,44.854,198422.0
2016-07-12 15:45:00,65.6,65.61,65.52,65.6,238118.0,44.8471,44.854,44.7925,44.8471,238118.0
2016-07-12 15:50:00,65.6,65.61,65.57,65.59,255147.0,44.8471,44.854,44.8266,44.8403,255147.0
2016-07-12 15:55:00,65.59,65.66,65.47,65.51,552086.0,44.8403,44.8882,44.7583,44.7856,552086.0
2016-07-13 09:30:00,64.81,64.99,64.65,64.74,304540.0,44.697,44.8211,44.5866,44.6487,304540.0
2016-07-13 09:35:00,64.72,64.79,64.51,64.64,155717.0,44.6349,44.6832,44.4901,44.5797,155717.0
2016-07-13 09:40:00,64.64,64.85,64.62,64.65,172477.0,44.5797,44.7246,44.5659,44.5866,172477.0
2016-07-13 09:45:00,64.64,64.68,64.26,64.34,163073.0,44.5797,44.6073,44.3177,44.3728,163073.0
2016-07-13 09:50:00,64.34,64.68,64.33,64.65,77972.0,44.3728,44.6073,44.3659,44.5866,77972.0
2016-07-13 09:55:00,64.66,64.91,64.65,64.88,118254.0,44.5935,44.766,44.5866,44.7453,118254.0
2016-07-13 10:00:00,64.9,64.92,64.79,64.79,93851.0,44.7591,44.7728,44.6832,44.6832,93851.0
2016-07-13 10:05:00,64.8,64.9,64.77,64.83,56288.0,44.6901,44.7591,44.6694,44.7108,56288.0
2016-07-13 10:10:00,64.83,64.88,64.74,64.78,106795.0,44.7108,44.7453,44.6487,44.6763,106795.0
2016-07-13 10:15:00,64.78,64.81,64.73,64.74,73283.0,44.6763,44.697,44.6418,44.6487,73283.0
2016-07-13 10:20:00,64.74,64.81,64.72,64.76,52842.0,44.6487,44.697,44.6349,44.6625,52842.0
2016-07-13 10:25:00,64.75,64.79,64.74,64.76,100477.0,44.6556,44.6832,44.6487,44.6625,100477.0
2016-07-13 10:30:00,64.76,64.83,64.69,64.78,82536.0,44.6625,44.7108,44.6142,44.6763,82536.0
2016-07-13 10:35:00,64.77,64.81,64.76,64.78,68749.0,44.6694,44.697,44.6625,44.6763,68749.0
2016-07-13 10:40:00,64.78,64.95,64.78,64.94,59540.0,44.6763,44.7935,44.6763,44.7866,59540.0
2016-07-13 10:45:00,64.94,64.95,64.89,64.89,30810.0,44.7866,44.7935,44.7522,44.7522,30810.0
2016-07-13 10:50:00,64.9,64.95,64.89,64.91,52466.0,44.7591,44.7935,44.7522,44.766,52466.0
2016-07-13 10:55:00,64.92,65.0,64.88,65.0,103676.0,44.7728,44.828,44.7453,44.828,103676.0
2016-07-13 11:00:00,65.0,65.04,64.95,64.97,72924.0,44.828,44.8556,44.7935,44.8073,72924.0
2016-07-13 11:05:00,64.96,64.97,64.89,64.94,77680.0,44.8004,44.8073,44.7522,44.7866,77680.0
2016-07-13 11:10:00,64.94,65.01,64.91,64.91,75154.0,44.7866,44.8349,44.766,44.766,75154.0
2016-07-13 11:15:00,64.92,64.92,64.72,64.72,106471.0,44.7728,44.7728,44.6349,44.6349,106471.0
2016-07-13 11:20:00,64.72,64.77,64.61,64.63,48006.0,44.6349,44.6694,44.5591,44.5728,48006.0
2016-07-13 11:25:00,64.63,64.64,64.47,64.49,52894.0,44.5728,44.5797,44.4625,44.4763,52894.0
2016-07-13 11:30:00,64.49,64.5,64.34,64.38,65028.0,44.4763,44.4832,44.3728,44.4004,65028.0
2016-07-13 11:35:00,64.37,64.41,64.3,64.33,44061.0,44.3935,44.4211,44.3453,44.3659,44061.0
2016-07-13 11:40:00,64.32,64.38,64.3,64.32,38844.0,44.3591,44.4004,44.3453,44.3591,38844.0
2016-07-13 11:45:00,64.33,64.33,64.27,64.31,41527.0,44.3659,44.3659,44.3246,44.3522,41527.0
2016-07-13 11:50:00,64.3,64.34,64.25,64.34,41296.0,44.3453,44.3728,44.3108,44.3728,41296.0
2016-07-13 11:55:00,64.34,64.48,64.33,64.44,56809.0,44.3728,44.4694,44.3659,44.4418,56809.0
2016-07-13 12:00:00,64.45,64.54,64.45,64.52,45423.0,44.4487,44.5108,44.4487,44.497,45423.0
2016-07-13 12:05:00,64.53,64.53,64.46,64.47,29115.0,44.5039,44.5039,44.4556,44.4625,29115.0
2016-07-13 12:10:00,64.47,64.64,64.45,64.57,52920.0,44.4625,44.5797,44.4487,44.5315,52920.0
2016-07-13 12:15:00,64.58,64.69,64.58,64.68,42420.0,44.5384,44.6142,44.5384,44.6073,42420.0
2016-07-13 12:20:00,64.67,64.69,64.64,64.65,34822.0,44.6004,44.6142,44.5797,44.5866,34822.0
2016-07-13 12:25:00,64.66,64.68,64.6,64.65,50952.0,44.5935,44.6073,44.5522,44.5866,50952.0
2016-07-13 12:30:00,64.65,64.65,64.54,64.61,30159.0,44.5866,44.5866,44.5108,44.5591,30159.0
2016-07-13 12:35:00,64.61,64.7,64.61,64.69,68582.0,44.5591,44.6211,44.5591,44.6142,68582.0
2016-07-13 12:40:00,64.68,64.74,64.65,64.73,44541.0,44.6073,44.6487,44.5866,44.6418,44541.0
2016-07-13 12:45:00,64.73,64.73,64.64,64.67,34812.0,44.6418,44.6418,44.5797,44.6004,34812.0
2016-07-13 12:50:00,64.68,64.73,64.67,64.71,23078.0,44.6073,44.6418,44.6004,44.628,23078.0
2016-07-13 12:55:00,64.71,64.72,64.67,64.72,48361.0,44.628,44.6349,44.6004,44.6349,48361.0
2016-07-13 13:00:00,64.72,64.75,64.7,64.75,30474.0,44.6349,44.6556,44.6211,44.6556,30474.0
2016-07-13 13:05:00,64.75,64.79,64.73,64.79,20629.0,44.6556,44.6832,44.6418,44.6832,20629.0
2016-07-13 13:10:00,64.79,64.81,64.78,64.8,34070.0,44.6832,44.697,44.6763,44.6901,34070.0
2016-07-13 13:15:00,64.8,64.83,64.79,64.81,38245.0,44.6901,44.7108,44.6832,44.697,38245.0
2016-07-13 13:20:00,64.81,64.82,64.72,64.72,89191.0,44.697,44.7039,44.6349,44.6349,89191.0
2016-07-13 13:25:00,64.72,64.72,64.51,64.58,113028.0,44.6349,44.6349,44.4901,44.5384,113028.0
2016-07-13 13:30:00,64.59,64.59,64.53,64.55,71799.0,44.5453,44.5453,44.5039,44.5177,71799.0
2016-07-13 13:35:00,64.55,64.58,64.52,64.56,39073.0,44.5177,44.5384,44.497,44.5246,39073.0
2016-07-13 13:40:00,64.56,64.65,64.56,64.65,59490.0,44.5246,44.5866,44.5246,44.5866,59490.0
2016-07-13 13:45:00,64.65,64.7,64.62,64.69,31797.0,44.5866,44.6211,44.5659,44.6142,31797.0
2016-07-13 13:50:00,64.68,64.7,64.61,64.63,53441.0,44.6073,44.6211,44.5591,44.5728,53441.0
2016-07-13 13:55:00,64.63,64.73,64.61,64.65,63295.0,44.5728,44.6418,44.5591,44.5866,63295.0
2016-07-13 14:00:00,64.66,64.66,64.6,64.62,63535.0,44.5935,44.5935,44.5522,44.5659,63535.0
2016-07-13 14:05:00,64.61,64.7,64.6,64.7,41483.0,44.5591,44.6211,44.5522,44.6211,41483.0
2016-07-13 14:10:00,64.7,64.78,64.69,64.73,48328.0,44.6211,44.6763,44.6142,44.6418,48328.0
2016-07-13 14:15:00,64.74,64.75,64.71,64.75,58109.0,44.6487,44.6556,44.628,44.6556,58109.0
2016-07-13 14:20:00,64.75,64.79,64.72,64.77,73261.0,44.6556,44.6832,44.6349,44.6694,73261.0
2016-07-13 14:25:00,64.77,64.83,64.77,64.81,49142.0,44.6694,44.7108,44.6694,44.697,49142.0
2016-07-13 14:30:00,64.81,64.83,64.79,64.81,53997.0,44.697,44.7108,44.6832,44.697,53997.0
2016-07-13 14:35:00,64.81,64.84,64.66,64.67,161821.0,44.697,44.7177,44.5935,44.6004,161821.0
2016-07-13 14:40:00,64.67,64.67,64.5,64.65,147824.0,44.6004,44.6004,44.4832,44.5866,147824.0
2016-07-13 14:45:00,64.65,64.7,64.63,64.66,192059.0,44.5866,44.6211,44.5728,44.5935,192059.0
2016-07-13 14:50:00,64.66,64.69,64.59,64.65,147295.0,44.5935,44.6142,44.5453,44.5866,147295.0
2016-07-13 14:55:00,64.65,64.68,64.62,64.65,141345.0,44.5866,44.6073,44.5659,44.5866,141345.0
2016-07-13 15:00:00,64.66,64.71,64.63,64.66,55805.0,44.5935,44.628,44.5728,44.5935,55805.0
2016-07-13 15:05:00,64.66,64.67,64.62,64.67,52618.0,44.5935,44.6004,44.5659,44.6004,52618.0
2016-07-13 15:10:00,64.67,64.69,64.66,64.68,65202.0,44.6004,44.6142,44.5935,44.6073,65202.0
2016-07-13 15:15:00,64.68,64.68,64.61,64.63,97723.0,44.6073,44.6073,44.5591,44.5728,97723.0
2016-07-13 15:20:00,64.63,64.72,64.61,64.67,147611.0,44.5728,44.6349,44.5591,44.6004,147611.0
2016-07-13 15:25:00,64.67,64.69,64.64,64.67,103416.0,44.6004,44.6142,44.5797,44.6004,103416.0
2016-07-13 15:30:00,64.66,64.78,64.65,64.77,85091.0,44.5935,44.6763,44.5866,44.6694,85091.0
2016-07-13 15:35:00,64.77,64.82,64.75,64.77,143630.0,44.6694,44.7039,44.6556,44.6694,143630.0
2016-07-13 15:40:00,64.78,64.88,64.76,64.85,117173.0,44.6763,44.7453,44.6625,44.7246,117173.0
2016-07-13 15:45:00,64.86,64.96,64.82,64.92,243266.0,44.7315,44.8004,44.7039,44.7728,243266.0
2016-07-13 15:50:00,64.91,64.95,64.91,64.92,237609.0,44.766,44.7935,44.766,44.7728,237609.0
2016-07-13 15:55:00,64.92,64.92,64.75,64.76,337238.0,44.7728,44.7728,44.6556,44.6625,337238.0
2016-07-14 09:30:00,63.7,64.0,62.94,63.8,1046375.0,43.9315,44.1384,43.4073,44.0004,1046375.0
2016-07-14 09:35:00,63.8,64.14,63.61,64.09,293677.0,44.0004,44.2349,43.8694,44.2004,293677.0
2016-07-14 09:40:00,64.08,64.09,63.9,64.0,204736.0,44.1935,44.2004,44.0694,44.1384,204736.0
2016-07-14 09:45:00,64.0,64.02,63.85,63.97,200755.0,44.1384,44.1522,44.0349,44.1177,200755.0
2016-07-14 09:50:00,63.98,64.01,63.78,63.84,166796.0,44.1246,44.1453,43.9866,44.028,166796.0
2016-07-14 09:55:00,63.85,63.89,63.79,63.84,152993.0,44.0349,44.0625,43.9935,44.028,152993.0
2016-07-14 10:00:00,63.84,64.02,63.84,64.0,182355.0,44.028,44.1522,44.028,44.1384,182355.0
2016-07-14 10:05:00,64.0,64.03,63.97,64.0,272187.0,44.1384,44.159,44.1177,44.1384,272187.0
2016-07-14 10:10:00,64.0,64.01,63.82,64.0,234725.0,44.1384,44.1453,44.0142,44.1384,234725.0
2016-07-14 10:15:00,63.99,64.01,63.75,63.79,216002.0,44.1315,44.1453,43.9659,43.9935,216002.0
2016-07-14 10:20:00,63.79,63.98,63.72,63.98,164586.0,43.9935,44.1246,43.9453,44.1246,164586.0
2016-07-14 10:25:00,63.99,64.01,63.93,63.99,113992.0,44.1315,44.1453,44.0901,44.1315,113992.0
2016-07-14 10:30:00,63.98,64.01,63.94,63.97,227360.0,44.1246,44.1453,44.097,44.1177,227360.0
2016-07-14 10:35:00,63.97,64.01,63.97,63.98,124569.0,44.1177,44.1453,44.1177,44.1246,124569.0
2016-07-14 10:40:00,63.99,63.99,63.79,63.79,147020.0,44.1315,44.1315,43.9935,43.9935,147020.0
2016-07-14 10:45:00,63.8,63.88,63.65,63.82,227011.0,44.0004,44.0556,43.897,44.0142,227011.0
2016-07-14 10:50:00,63.82,63.88,63.8,63.81,61636.0,44.0142,44.0556,44.0004,44.0073,61636.0
2016-07-14 10:55:00,63.81,63.84,63.77,63.82,120176.0,44.0073,44.028,43.9797,44.0142,120176.0
2016-07-14 11:00:00,63.81,63.9,63.8,63.89,84132.0,44.0073,44.0694,44.0004,44.0625,84132.0
2016-07-14 11:05:00,63.89,63.92,63.87,63.92,90201.0,44.0625,44.0832,44.0487,44.0832,90201.0
2016-07-14 11:10:00,63.92,63.94,63.84,63.86,75486.0,44.0832,44.097,44.028,44.0418,75486.0
2016-07-14 11:15:00,63.86,63.95,63.85,63.85,91453.0,44.0418,44.1039,44.0349,44.0349,91453.0
2016-07-14 11:20:00,63.85,63.88,63.75,63.75,121337.0,44.0349,44.0556,43.9659,43.9659,121337.0
2016-07-14 11:25:00,63.75,63.89,63.75,63.86,107193.0,43.9659,44.0625,43.9659,44.0418,107193.0
2016-07-14 11:30:00,63.86,63.89,63.82,63.85,71670.0,44.0418,44.0625,44.0142,44.0349,71670.0
2016-07-14 11:35:00,63.85,63.86,63.81,63.82,46762.0,44.0349,44.0418,44.0073,44.0142,46762.0
2016-07-14 11:40:00,63.82,63.84,63.75,63.76,58004.0,44.0142,44.028,43.9659,43.9728,58004.0
2016-07-14 11:45:00,63.76,63.78,63.7,63.72,85827.0,43.9728,43.9866,43.9315,43.9453,85827.0
2016-07-14 11:50:00,63.71,63.73,63.62,63.72,162369.0,43.9384,43.9521,43.8763,43.9453,162369.0
2016-07-14 11:55:00,63.72,63.74,63.65,63.66,78541.0,43.9453,43.959,43.897,43.9039,78541.0
2016-07-14 12:00:00,63.66,63.7,63.63,63.69,83983.0,43.9039,43.9315,43.8832,43.9246,83983.0
2016-07-14 12:05:00,63.69,63.7,63.63,63.65,81392.0,43.9246,43.9315,43.8832,43.897,81392.0
2016-07-14 12:10:00,63.64,63.69,63.58,63.58,82237.0,43.8901,43.9246,43.8487,43.8487,82237.0
2016-07-14 12:15:00,63.59,63.62,63.51,63.55,75470.0,43.8556,43.8763,43.8004,43.828,75470.0
2016-07-14 12:20:00,63.56,63.59,63.5,63.5,122121.0,43.8349,43.8556,43.7935,43.7935,122121.0
2016-07-14 12:25:00,63.51,63.57,63.5,63.57,58548.0,43.8004,43.8418,43.7935,43.8418,58548.0
2016-07-14 12:30:00,63.57,63.62,63.54,63.54,79219.0,43.8418,43.8763,43.8211,43.8211,79219.0
2016-07-14 12:35:00,63.54,63.55,63.49,63.52,82083.0,43.8211,43.828,43.7866,43.8073,82083.0
2016-07-14 12:40:00,63.53,63.55,63.47,63.47,60240.0,43.8142,43.828,43.7728,43.7728,60240.0
2016-07-14 12:45:00,63.48,63.52,63.44,63.46,87493.0,43.7797,43.8073,43.7521,43.7659,87493.0
2016-07-14 12:50:00,63.47,63.52,63.43,63.51,100739.0,43.7728,43.8073,43.7453,43.8004,100739.0
2016-07-14 12:55:00,63.51,63.52,63.44,63.48,119025.0,43.8004,43.8073,43.7521,43.7797,119025.0
2016-07-14 13:00:00,63.49,63.53,63.46,63.46,77356.0,43.7866,43.8142,43.7659,43.7659,77356.0
2016-07-14 13:05:00,63.47,63.47,63.3,63.38,148749.0,43.7728,43.7728,43.6556,43.7108,148749.0
2016-07-14 13:10:00,63.38,63.39,63.32,63.35,96836.0,43.7108,43.7177,43.6694,43.6901,96836.0
2016-07-14 13:15:00,63.34,63.37,63.13,63.14,133948.0,43.6832,43.7039,43.5384,43.5452,133948.0
2016-07-14 13:20:00,63.15,63.23,63.14,63.2,76372.0,43.5521,43.6073,43.5452,43.5866,76372.0
2016-07-14 13:25:00,63.19,63.21,63.15,63.15,86507.0,43.5797,43.5935,43.5521,43.5521,86507.0
2016-07-14 13:30:00,63.16,63.34,63.15,63.3,82632.0,43.559,43.6832,43.5521,43.6556,82632.0
2016-07-14 13:35:00,63.31,63.37,63.17,63.2,138753.0,43.6625,43.7039,43.5659,43.5866,138753.0
2016-07-14 13:40:00,63.19,63.28,63.19,63.26,74248.0,43.5797,43.6418,43.5797,43.628,74248.0
2016-07-14 13:45:00,63.25,63.27,63.15,63.2,111520.0,43.6211,43.6349,43.5521,43.5866,111520.0
2016-07-14 13:50:00,63.2,63.25,63.19,63.21,81184.0,43.5866,43.6211,43.5797,43.5935,81184.0
2016-07-14 13:55:00,63.21,63.21,63.15,63.18,84631.0,43.5935,43.5935,43.5521,43.5728,84631.0
2016-07-14 14:00:00,63.18,63.27,63.16,63.17,141922.0,43.5728,43.6349,43.559,43.5659,141922.0
2016-07-14 14:05:00,63.18,63.19,63.1,63.12,85107.0,43.5728,43.5797,43.5177,43.5315,85107.0
2016-07-14 14:10:00,63.12,63.23,63.12,63.23,98321.0,43.5315,43.6073,43.5315,43.6073,98321.0
2016-07-14 14:15:00,63.24,63.41,63.23,63.4,76205.0,43.6142,43.7315,43.6073,43.7246,76205.0
2016-07-14 14:20:00,63.4,63.46,63.37,63.46,126429.0,43.7246,43.7659,43.7039,43.7659,126429.0
2016-07-14 14:25:00,63.45,63.46,63.34,63.34,75317.0,43.759,43.7659,43.6832,43.6832,75317.0
2016-07-14 14:30:00,63.35,63.39,63.33,63.35,81931.0,43.6901,43.7177,43.6763,43.6901,81931.0
2016-07-14 14:35:00,63.35,63.4,63.32,63.4,74115.0,43.6901,43.7246,43.6694,43.7246,74115.0
2016-07-14 14:40:00,63.4,63.41,63.34,63.37,162670.0,43.7246,43.7315,43.6832,43.7039,162670.0
2016-07-14 14:45:00,63.38,63.4,63.36,63.36,61437.0,43.7108,43.7246,43.697,43.697,61437.0
2016-07-14 14:50:00,63.37,63.4,63.34,63.39,89982.0,43.7039,43.7246,43.6832,43.7177,89982.0
2016-07-14 14:55:00,63.39,63.43,63.31,63.36,120879.0,43.7177,43.7453,43.6625,43.697,120879.0
2016-07-14 15:00:00,63.36,63.39,63.31,63.38,113611.0,43.697,43.7177,43.6625,43.7108,113611.0
2016-07-14 15:05:00,63.37,63.47,63.35,63.46,139422.0,43.7039,43.7728,43.6901,43.7659,139422.0
2016-07-14 15:10:00,63.46,63.54,63.45,63.54,128306.0,43.7659,43.8211,43.759,43.8211,128306.0
2016-07-14 15:15:00,63.54,63.55,63.47,63.48,124555.0,43.8211,43.828,43.7728,43.7797,124555.0
2016-07-14 15:20:00,63.47,63.61,63.47,63.6,94980.0,43.7728,43.8694,43.7728,43.8625,94980.0
2016-07-14 15:25:00,63.59,63.67,63.59,63.64,121835.0,43.8556,43.9108,43.8556,43.8901,121835.0
2016-07-14 15:30:00,63.64,63.65,63.59,63.61,120785.0,43.8901,43.897,43.8556,43.8694,120785.0
2016-07-14 15:35:00,63.6,63.65,63.57,63.64,161322.0,43.8625,43.897,43.8418,43.8901,161322.0
2016-07-14 15:40:00,63.63,63.64,63.57,63.6,241828.0,43.8832,43.8901,43.8418,43.8625,241828.0
2016-07-14 15:45:00,63.6,63.65,63.6,63.62,208268.0,43.8625,43.897,43.8625,43.8763,208268.0
2016-07-14 15:50:00,63.62,63.65,63.61,63.63,233859.0,43.8763,43.897,43.8694,43.8832,233859.0
2016-07-14 15:55:00,63.63,63.65,63.59,63.61,534290.0,43.8832,43.897,43.8556,43.8694,534290.0
2016-07-15 09:30:00,63.82,63.88,63.49,63.74,595714.0,44.0142,44.0556,43.7866,43.959,595714.0
2016-07-15 09:35:00,63.74,64.01,63.73,63.96,182177.0,43.959,44.1453,43.9521,44.1108,182177.0
2016-07-15 09:40:00,63.96,64.01,63.91,63.99,167467.0,44.1108,44.1453,44.0763,44.1315,167467.0
2016-07-15 09:45:00,63.99,64.1,63.95,63.98,373950.0,44.1315,44.2073,44.1039,44.1246,373950.0
2016-07-15 09:50:00,63.98,64.06,63.91,63.91,244661.0,44.1246,44.1797,44.0763,44.0763,244661.0
2016-07-15 09:55:00,63.92,63.93,63.83,63.89,150912.0,44.0832,44.0901,44.0211,44.0625,150912.0
2016-07-15 10:00:00,63.89,63.91,63.83,63.87,133228.0,44.0625,44.0763,44.0211,44.0487,133228.0
2016-07-15 10:05:00,63.86,64.05,63.82,64.05,87069.0,44.0418,44.1728,44.0142,44.1728,87069.0
2016-07-15 10:10:00,64.05,64.08,63.98,64.01,110328.0,44.1728,44.1935,44.1246,44.1453,110328.0
2016-07-15 10:15:00,64.01,64.04,63.94,63.98,105886.0,44.1453,44.1659,44.097,44.1246,105886.0
2016-07-15 10:20:00,63.98,64.05,63.97,64.03,161252.0,44.1246,44.1728,44.1177,44.159,161252.0
2016-07-15 10:25:00,64.03,64.07,63.99,64.05,133083.0,44.159,44.1866,44.1315,44.1728,133083.0
2016-07-15 10:30:00,64.05,64.06,64.0,64.05,98635.0,44.1728,44.1797,44.1384,44.1728,98635.0
2016-07-15 10:35:00,64.05,64.09,64.03,64.06,172180.0,44.1728,44.2004,44.159,44.1797,172180.0
2016-07-15 10:40:00,64.05,64.1,64.0,64.04,86299.0,44.1728,44.2073,44.1384,44.1659,86299.0
2016-07-15 10:45:00,64.04,64.17,63.99,64.1,136355.0,44.1659,44.2556,44.1315,44.2073,136355.0
2016-07-15 10:50:00,64.1,64.1,63.98,64.01,150175.0,44.2073,44.2073,44.1246,44.1453,150175.0
2016-07-15 10:55:00,64.01,64.04,63.9,63.94,190762.0,44.1453,44.1659,44.0694,44.097,190762.0
2016-07-15 11:00:00,63.95,64.0,63.87,63.88,88957.0,44.1039,44.1384,44.0487,44.0556,88957.0
2016-07-15 11:05:00,63.88,63.88,63.76,63.82,70683.0,44.0556,44.0556,43.9728,44.0142,70683.0
2016-07-15 11:10:00,63.83,63.85,63.74,63.77,49788.0,44.0211,44.0349,43.959,43.9797,49788.0
2016-07-15 11:15:00,63.77,63.8,63.69,63.7,70175.0,43.9797,44.0004,43.9246,43.9315,70175.0
2016-07-15 11:20:00,63.69,63.78,63.68,63.68,57639.0,43.9246,43.9866,43.9177,43.9177,57639.0
2016-07-15 11:25:00,63.69,63.69,63.55,63.57,102489.0,43.9246,43.9246,43.828,43.8418,102489.0
2016-07-15 11:30:00,63.57,63.63,63.56,63.59,111666.0,43.8418,43.8832,43.8349,43.8556,111666.0
2016-07-15 11:35:00,63.59,63.59,63.44,63.48,92173.0,43.8556,43.8556,43.7521,43.7797,92173.0
2016-07-15 11:40:00,63.48,63.61,63.48,63.49,84643.0,43.7797,43.8694,43.7797,43.7866,84643.0
2016-07-15 11:45:00,63.49,63.54,63.46,63.47,77846.0,43.7866,43.8211,43.7659,43.7728,77846.0
2016-07-15 11:50:00,63.47,63.47,63.41,63.45,86501.0,43.7728,43.7728,43.7315,43.759,86501.0
2016-07-15 11:55:00,63.44,63.46,63.3,63.3,98592.0,43.7521,43.7659,43.6556,43.6556,98592.0
2016-07-15 12:00:00,63.31,63.44,63.29,63.43,74339.0,43.6625,43.7521,43.6487,43.7453,74339.0
2016-07-15 12:05:00,63.44,63.47,63.38,63.44,40942.0,43.7521,43.7728,43.7108,43.7521,40942.0
2016-07-15 12:10:00,63.44,63.46,63.37,63.37,41369.0,43.7521,43.7659,43.7039,43.7039,41369.0
2016-07-15 12:15:00,63.38,63.38,63.29,63.33,60949.0,43.7108,43.7108,43.6487,43.6763,60949.0
2016-07-15 12:20:00,63.33,63.44,63.33,63.44,31593.0,43.6763,43.7521,43.6763,43.7521,31593.0
2016-07-15 12:25:00,63.44,63.48,63.41,63.46,46279.0,43.7521,43.7797,43.7315,43.7659,46279.0
2016-07-15 12:30:00,63.45,63.46,63.37,63.41,39032.0,43.759,43.7659,43.7039,43.7315,39032.0
2016-07-15 12:35:00,63.42,63.45,63.37,63.42,45330.0,43.7384,43.759,43.7039,43.7384,45330.0
2016-07-15 12:40:00,63.43,63.47,63.41,63.46,34340.0,43.7453,43.7728,43.7315,43.7659,34340.0
2016-07-15 12:45:00,63.46,63.5,63.43,63.43,64577.0,43.7659,43.7935,43.7453,43.7453,64577.0
2016-07-15 12:50:00,63.43,63.46,63.38,63.45,35394.0,43.7453,43.7659,43.7108,43.759,35394.0
2016-07-15 12:55:00,63.45,63.46,63.36,63.4,40261.0,43.759,43.7659,43.697,43.7246,40261.0
2016-07-15 13:00:00,63.4,63.44,63.39,63.41,35604.0,43.7246,43.7521,43.7177,43.7315,35604.0
2016-07-15 13:05:00,63.4,63.44,63.33,63.34,53335.0,43.7246,43.7521,43.6763,43.6832,53335.0
2016-07-15 13:10:00,63.33,63.33,63.24,63.25,70531.0,43.6763,43.6763,43.6142,43.6211,70531.0
2016-07-15 13:15:00,63.25,63.27,63.2,63.24,71347.0,43.6211,43.6349,43.5866,43.6142,71347.0
2016-07-15 13:20:00,63.25,63.3,63.21,63.3,79081.0,43.6211,43.6556,43.5935,43.6556,79081.0
2016-07-15 13:25:00,63.29,63.29,63.25,63.27,34496.0,43.6487,43.6487,43.6211,43.6349,34496.0
2016-07-15 13:30:00,63.27,63.33,63.25,63.29,62523.0,43.6349,43.6763,43.6211,43.6487,62523.0
2016-07-15 13:35:00,63.28,63.33,63.27,63.31,44791.0,43.6418,43.6763,43.6349,43.6625,44791.0
2016-07-15 13:40:00,63.31,63.38,63.29,63.37,30602.0,43.6625,43.7108,43.6487,43.7039,30602.0
2016-07-15 13:45:00,63.37,63.37,63.29,63.3,45107.0,43.7039,43.7039,43.6487,43.6556,45107.0
2016-07-15 13:50:00,63.3,63.31,63.24,63.3,48010.0,43.6556,43.6625,43.6142,43.6556,48010.0
2016-07-15 13:55:00,63.3,63.31,63.2,63.26,62212.0,43.6556,43.6625,43.5866,43.628,62212.0
2016-07-15 14:00:00,63.26,63.35,63.26,63.32,75685.0,43.628,43.6901,43.628,43.6694,75685.0
2016-07-15 14:05:00,63.32,63.34,63.18,63.2,65302.0,43.6694,43.6832,43.5728,43.5866,65302.0
2016-07-15 14:10:00,63.2,63.21,63.16,63.18,59051.0,43.5866,43.5935,43.559,43.5728,59051.0
2016-07-15 14:15:00,63.18,63.24,63.13,63.22,81971.0,43.5728,43.6142,43.5384,43.6004,81971.0
2016-07-15 14:20:00,63.22,63.27,63.19,63.25,58929.0,43.6004,43.6349,43.5797,43.6211,58929.0
2016-07-15 14:25:00,63.25,63.31,63.24,63.31,38121.0,43.6211,43.6625,43.6142,43.6625,38121.0
2016-07-15 14:30:00,63.31,63.36,63.3,63.3,63794.0,43.6625,43.697,43.6556,43.6556,63794.0
2016-07-15 14:35:00,63.3,63.35,63.29,63.33,52206.0,43.6556,43.6901,43.6487,43.6763,52206.0
2016-07-15 14:40:00,63.33,63.37,63.32,63.34,50645.0,43.6763,43.7039,43.6694,43.6832,50645.0
2016-07-15 14:45:00,63.34,63.44,63.34,63.39,51826.0,43.6832,43.7521,43.6832,43.7177,51826.0
2016-07-15 14:50:00,63.39,63.4,63.32,63.4,37492.0,43.7177,43.7246,43.6694,43.7246,37492.0
2016-07-15 14:55:00,63.4,63.42,63.32,63.32,62734.0,43.7246,43.7384,43.6694,43.6694,62734.0
2016-07-15 15:00:00,63.33,63.34,63.27,63.27,63977.0,43.6763,43.6832,43.6349,43.6349,63977.0
2016-07-15 15:05:00,63.27,63.28,63.22,63.22,64628.0,43.6349,43.6418,43.6004,43.6004,64628.0
2016-07-15 15:10:00,63.22,63.28,63.21,63.28,64845.0,43.6004,43.6418,43.5935,43.6418,64845.0
2016-07-15 15:15:00,63.28,63.31,63.23,63.29,96353.0,43.6418,43.6625,43.6073,43.6487,96353.0
2016-07-15 15:20:00,63.28,63.38,63.28,63.36,58890.0,43.6418,43.7108,43.6418,43.697,58890.0
2016-07-15 15:25:00,63.35,63.4,63.33,63.4,69192.0,43.6901,43.7246,43.6763,43.7246,69192.0
2016-07-15 15:30:00,63.4,63.47,63.38,63.47,84916.0,43.7246,43.7728,43.7108,43.7728,84916.0
2016-07-15 15:35:00,63.47,63.47,63.41,63.47,103066.0,43.7728,43.7728,43.7315,43.7728,103066.0
2016-07-15 15:40:00,63.46,63.47,63.35,63.36,110351.0,43.7659,43.7728,43.6901,43.697,110351.0
2016-07-15 15:45:00,63.35,63.39,63.33,63.33,120040.0,43.6901,43.7177,43.6763,43.6763,120040.0
2016-07-15 15:50:00,63.34,63.38,63.33,63.35,183281.0,43.6832,43.7108,43.6763,43.6901,183281.0
2016-07-15 15:55:00,63.36,63.38,63.32,63.32,405400.0,43.697,43.7108,43.6694,43.6694,405400.0
2016-07-18 09:30:00,63.23,63.5,63.18,63.5,172584.0,43.6073,43.7935,43.5728,43.7935,172584.0
2016-07-18 09:35:00,63.5,63.72,63.49,63.66,58178.0,43.7935,43.9453,43.7866,43.9039,58178.0
2016-07-18 09:40:00,63.66,63.77,63.6,63.71,84633.0,43.9039,43.9797,43.8625,43.9384,84633.0
2016-07-18 09:45:00,63.71,63.73,63.64,63.71,51530.0,43.9384,43.9521,43.8901,43.9384,51530.0
2016-07-18 09:50:00,63.71,63.72,63.64,63.66,53212.0,43.9384,43.9453,43.8901,43.9039,53212.0
2016-07-18 09:55:00,63.66,63.7,63.64,63.69,88660.0,43.9039,43.9315,43.8901,43.9246,88660.0
2016-07-18 10:00:00,63.7,63.71,63.59,63.64,97008.0,43.9315,43.9384,43.8556,43.8901,97008.0
2016-07-18 10:05:00,63.64,63.7,63.64,63.69,57624.0,43.8901,43.9315,43.8901,43.9246,57624.0
2016-07-18 10:10:00,63.69,63.71,63.67,63.68,83463.0,43.9246,43.9384,43.9108,43.9177,83463.0
2016-07-18 10:15:00,63.69,63.71,63.65,63.69,82795.0,43.9246,43.9384,43.897,43.9246,82795.0
2016-07-18 10:20:00,63.69,63.7,63.63,63.64,57524.0,43.9246,43.9315,43.8832,43.8901,57524.0
2016-07-18 10:25:00,63.64,63.7,63.61,63.68,60186.0,43.8901,43.9315,43.8694,43.9177,60186.0
2016-07-18 10:30:00,63.69,63.7,63.62,63.62,95185.0,43.9246,43.9315,43.8763,43.8763,95185.0
2016-07-18 10:35:00,63.62,63.69,63.61,63.69,69121.0,43.8763,43.9246,43.8694,43.9246,69121.0
2016-07-18 10:40:00,63.68,63.69,63.56,63.56,98913.0,43.9177,43.9246,43.8349,43.8349,98913.0
2016-07-18 10:45:00,63.56,63.62,63.46,63.47,70072.0,43.8349,43.8763,43.7659,43.7728,70072.0
2016-07-18 10:50:00,63.46,63.5,63.4,63.41,94610.0,43.7659,43.7935,43.7246,43.7315,94610.0
2016-07-18 10:55:00,63.41,63.42,63.31,63.41,76865.0,43.7315,43.7384,43.6625,43.7315,76865.0
2016-07-18 11:00:00,63.41,63.56,63.41,63.56,75107.0,43.7315,43.8349,43.7315,43.8349,75107.0
2016-07-18 11:05:00,63.56,63.61,63.46,63.47,105587.0,43.8349,43.8694,43.7659,43.7728,105587.0
2016-07-18 11:10:00,63.46,63.52,63.46,63.47,87524.0,43.7659,43.8073,43.7659,43.7728,87524.0
2016-07-18 11:15:00,63.47,63.65,63.47,63.65,57190.0,43.7728,43.897,43.7728,43.897,57190.0
2016-07-18 11:20:00,63.65,63.67,63.59,63.62,71459.0,43.897,43.9108,43.8556,43.8763,71459.0
2016-07-18 11:25:00,63.62,63.69,63.61,63.67,49737.0,43.8763,43.9246,43.8694,43.9108,49737.0
2016-07-18 11:30:00,63.67,63.67,63.57,63.6,64102.0,43.9108,43.9108,43.8418,43.8625,64102.0
2016-07-18 11:35:00,63.61,63.68,63.59,63.68,44867.0,43.8694,43.9177,43.8556,43.9177,44867.0
2016-07-18 11:40:00,63.67,63.7,63.66,63.67,81820.0,43.9108,43.9315,43.9039,43.9108,81820.0
2016-07-18 11:45:00,63.67,63.71,63.67,63.7,46075.0,43.9108,43.9384,43.9108,43.9315,46075.0
2016-07-18 11:50:00,63.7,63.71,63.68,63.68,52768.0,43.9315,43.9384,43.9177,43.9177,52768.0
2016-07-18 11:55:00,63.68,63.75,63.67,63.74,102342.0,43.9177,43.9659,43.9108,43.959,102342.0
2016-07-18 12:00:00,63.74,63.76,63.68,63.76,50941.0,43.959,43.9728,43.9177,43.9728,50941.0
2016-07-18 12:05:00,63.75,63.76,63.68,63.68,75056.0,43.9659,43.9728,43.9177,43.9177,75056.0
2016-07-18 12:10:00,63.67,63.69,63.62,63.67,35304.0,43.9108,43.9246,43.8763,43.9108,35304.0
2016-07-18 12:15:00,63.67,63.7,63.59,63.59,46946.0,43.9108,43.9315,43.8556,43.8556,46946.0
2016-07-18 12:20:00,63.6,63.64,63.59,63.64,36584.0,43.8625,43.8901,43.8556,43.8901,36584.0
2016-07-18 12:25:00,63.64,63.68,63.62,63.63,40421.0,43.8901,43.9177,43.8763,43.8832,40421.0
2016-07-18 12:30:00,63.63,63.64,63.55,63.55,41448.0,43.8832,43.8901,43.828,43.828,41448.0
2016-07-18 12:35:00,63.55,63.58,63.52,63.56,35999.0,43.828,43.8487,43.8073,43.8349,35999.0
2016-07-18 12:40:00,63.56,63.61,63.54,63.6,43511.0,43.8349,43.8694,43.8211,43.8625,43511.0
2016-07-18 12:45:00,63.6,63.65,63.59,63.6,39712.0,43.8625,43.897,43.8556,43.8625,39712.0
2016-07-18 12:50:00,63.6,63.64,63.56,63.64,35750.0,43.8625,43.8901,43.8349,43.8901,35750.0
2016-07-18 12:55:00,63.63,63.68,63.62,63.67,43975.0,43.8832,43.9177,43.8763,43.9108,43975.0
2016-07-18 13:00:00,63.66,63.68,63.64,63.66,32021.0,43.9039,43.9177,43.8901,43.9039,32021.0
2016-07-18 13:05:00,63.66,63.68,63.63,63.67,31560.0,43.9039,43.9177,43.8832,43.9108,31560.0
2016-07-18 13:10:00,63.67,63.68,63.59,63.6,43215.0,43.9108,43.9177,43.8556,43.8625,43215.0
2016-07-18 13:15:00,63.59,63.61,63.54,63.56,34178.0,43.8556,43.8694,43.8211,43.8349,34178.0
2016-07-18 13:20:00,63.56,63.59,63.53,63.59,36834.0,43.8349,43.8556,43.8142,43.8556,36834.0
2016-07-18 13:25:00,63.59,63.63,63.58,63.61,26714.0,43.8556,43.8832,43.8487,43.8694,26714.0
2016-07-18 13:30:00,63.62,63.69,63.61,63.68,29493.0,43.8763,43.9246,43.8694,43.9177,29493.0
2016-07-18 13:35:00,63.68,63.7,63.66,63.68,35402.0,43.9177,43.9315,43.9039,43.9177,35402.0
2016-07-18 13:40:00,63.69,63.71,63.64,63.67,133277.0,43.9246,43.9384,43.8901,43.9108,133277.0
2016-07-18 13:45:00,63.67,63.68,63.59,63.59,29212.0,43.9108,43.9177,43.8556,43.8556,29212.0
2016-07-18 13:50:00,63.6,63.61,63.56,63.58,38806.0,43.8625,43.8694,43.8349,43.8487,38806.0
2016-07-18 13:55:00,63.58,63.66,63.58,63.65,31135.0,43.8487,43.9039,43.8487,43.897,31135.0
2016-07-18 14:00:00,63.65,63.67,63.58,63.6,31232.0,43.897,43.9108,43.8487,43.8625,31232.0
2016-07-18 14:05:00,63.61,63.65,63.61,63.64,32385.0,43.8694,43.897,43.8694,43.8901,32385.0
2016-07-18 14:10:00,63.64,63.67,63.6,63.63,53113.0,43.8901,43.9108,43.8625,43.8832,53113.0
2016-07-18 14:15:00,63.63,63.64,63.58,63.61,41747.0,43.8832,43.8901,43.8487,43.8694,41747.0
2016-07-18 14:20:00,63.61,63.67,63.6,63.63,65934.0,43.8694,43.9108,43.8625,43.8832,65934.0
2016-07-18 14:25:00,63.63,63.64,63.6,63.61,32784.0,43.8832,43.8901,43.8625,43.8694,32784.0
2016-07-18 14:30:00,63.62,63.66,63.61,63.66,21593.0,43.8763,43.9039,43.8694,43.9039,21593.0
2016-07-18 14:35:00,63.66,63.68,63.62,63.63,52112.0,43.9039,43.9177,43.8763,43.8832,52112.0
2016-07-18 14:40:00,63.62,63.64,63.52,63.53,57774.0,43.8763,43.8901,43.8073,43.8142,57774.0
2016-07-18 14:45:00,63.53,63.59,63.53,63.57,72022.0,43.8142,43.8556,43.8142,43.8418,72022.0
2016-07-18 14:50:00,63.56,63.61,63.56,63.61,48704.0,43.8349,43.8694,43.8349,43.8694,48704.0
2016-07-18 14:55:00,63.6,63.61,63.52,63.6,66501.0,43.8625,43.8694,43.8073,43.8625,66501.0
2016-07-18 15:00:00,63.59,63.59,63.55,63.58,31749.0,43.8556,43.8556,43.828,43.8487,31749.0
2016-07-18 15:05:00,63.57,63.59,63.53,63.55,43657.0,43.8418,43.8556,43.8142,43.828,43657.0
2016-07-18 15:10:00,63.55,63.57,63.52,63.57,67262.0,43.828,43.8418,43.8073,43.8418,67262.0
2016-07-18 15:15:00,63.57,63.64,63.57,63.62,61229.0,43.8418,43.8901,43.8418,43.8763,61229.0
2016-07-18 15:20:00,63.62,63.65,63.6,63.61,75473.0,43.8763,43.897,43.8625,43.8694,75473.0
2016-07-18 15:25:00,63.6,63.62,63.59,63.6,53905.0,43.8625,43.8763,43.8556,43.8625,53905.0
2016-07-18 15:30:00,63.61,63.65,63.56,63.62,172451.0,43.8694,43.897,43.8349,43.8763,172451.0
2016-07-18 15:35:00,63.63,63.66,63.59,63.6,112531.0,43.8832,43.9039,43.8556,43.8625,112531.0
2016-07-18 15:40:00,63.6,63.62,63.59,63.6,155297.0,43.8625,43.8763,43.8556,43.8625,155297.0
2016-07-18 15:45:00,63.6,63.61,63.59,63.6,214754.0,43.8625,43.8694,43.8556,43.8625,214754.0
2016-07-18 15:50:00,63.6,63.61,63.56,63.59,80822.0,43.8625,43.8694,43.8349,43.8556,80822.0
2016-07-18 15:55:00,63.59,63.61,63.55,63.58,289288.0,43.8556,43.8694,43.828,43.8487,289288.0
2016-07-19 09:30:00,63.41,63.97,63.4,63.93,155097.0,43.7315,44.1177,43.7246,44.0901,155097.0
2016-07-19 09:35:00,63.93,63.97,63.89,63.93,64252.0,44.0901,44.1177,44.0625,44.0901,64252.0
2016-07-19 09:40:00,63.94,63.94,63.77,63.81,87003.0,44.097,44.097,43.9797,44.0073,87003.0
2016-07-19 09:45:00,63.8,63.84,63.75,63.81,43443.0,44.0004,44.028,43.9659,44.0073,43443.0
2016-07-19 09:50:00,63.8,63.8,63.71,63.73,79469.0,44.0004,44.0004,43.9384,43.9521,79469.0
2016-07-19 09:55:00,63.72,63.78,63.6,63.61,116761.0,43.9453,43.9866,43.8625,43.8694,116761.0
2016-07-19 10:00:00,63.62,63.65,63.53,63.56,63520.0,43.8763,43.897,43.8142,43.8349,63520.0
2016-07-19 10:05:00,63.56,63.75,63.56,63.75,50204.0,43.8349,43.9659,43.8349,43.9659,50204.0
2016-07-19 10:10:00,63.75,63.83,63.74,63.77,83344.0,43.9659,44.0211,43.959,43.9797,83344.0
2016-07-19 10:15:00,63.77,63.83,63.61,63.63,146108.0,43.9797,44.0211,43.8694,43.8832,146108.0
2016-07-19 10:20:00,63.63,63.65,63.5,63.53,118584.0,43.8832,43.897,43.7935,43.8142,118584.0
2016-07-19 10:25:00,63.52,63.64,63.45,63.62,71648.0,43.8073,43.8901,43.759,43.8763,71648.0
2016-07-19 10:30:00,63.62,63.63,63.51,63.52,63136.0,43.8763,43.8832,43.8004,43.8073,63136.0
2016-07-19 10:35:00,63.52,63.55,63.46,63.47,60294.0,43.8073,43.828,43.7659,43.7728,60294.0
2016-07-19 10:40:00,63.47,63.5,63.41,63.43,71736.0,43.7728,43.7935,43.7315,43.7453,71736.0
2016-07-19 10:45:00,63.43,63.47,63.31,63.31,54604.0,43.7453,43.7728,43.6625,43.6625,54604.0
2016-07-19 10:50:00,63.3,63.35,63.29,63.31,31316.0,43.6556,43.6901,43.6487,43.6625,31316.0
2016-07-19 10:55:00,63.31,63.34,63.28,63.33,88124.0,43.6625,43.6832,43.6418,43.6763,88124.0
2016-07-19 11:00:00,63.34,63.51,63.34,63.49,51730.0,43.6832,43.8004,43.6832,43.7866,51730.0
2016-07-19 11:05:00,63.5,63.51,63.47,63.48,76114.0,43.7935,43.8004,43.7728,43.7797,76114.0
2016-07-19 11:10:00,63.48,63.48,63.3,63.32,61867.0,43.7797,43.7797,43.6556,43.6694,61867.0
2016-07-19 11:15:00,63.32,63.43,63.32,63.38,39342.0,43.6694,43.7453,43.6694,43.7108,39342.0
2016-07-19 11:20:00,63.38,63.41,63.35,63.41,49078.0,43.7108,43.7315,43.6901,43.7315,49078.0
2016-07-19 11:25:00,63.42,63.44,63.35,63.37,51215.0,43.7384,43.7521,43.6901,43.7039,51215.0
2016-07-19 11:30:00,63.37,63.39,63.31,63.31,71894.0,43.7039,43.7177,43.6625,43.6625,71894.0
2016-07-19 11:35:00,63.31,63.33,63.2,63.21,87915.0,43.6625,43.6763,43.5866,43.5935,87915.0
2016-07-19 11:40:00,63.22,63.3,63.21,63.27,45301.0,43.6004,43.6556,43.5935,43.6349,45301.0
2016-07-19 11:45:00,63.28,63.28,63.16,63.24,43766.0,43.6418,43.6418,43.559,43.6142,43766.0
2016-07-19 11:50:00,63.24,63.31,63.22,63.3,32787.0,43.6142,43.6625,43.6004,43.6556,32787.0
2016-07-19 11:55:00,63.3,63.33,63.28,63.32,22442.0,43.6556,43.6763,43.6418,43.6694,22442.0
2016-07-19 12:00:00,63.33,63.33,63.25,63.26,51131.0,43.6763,43.6763,43.6211,43.628,51131.0
2016-07-19 12:05:00,63.27,63.27,63.17,63.21,59283.0,43.6349,43.6349,43.5659,43.5935,59283.0
2016-07-19 12:10:00,63.21,63.28,63.21,63.27,33779.0,43.5935,43.6418,43.5935,43.6349,33779.0
2016-07-19 12:15:00,63.27,63.33,63.26,63.32,26669.0,43.6349,43.6763,43.628,43.6694,26669.0
2016-07-19 12:20:00,63.33,63.35,63.28,63.3,42754.0,43.6763,43.6901,43.6418,43.6556,42754.0
2016-07-19 12:25:00,63.31,63.34,63.29,63.29,24068.0,43.6625,43.6832,43.6487,43.6487,24068.0
2016-07-19 12:30:00,63.29,63.35,63.27,63.28,40811.0,43.6487,43.6901,43.6349,43.6418,40811.0
2016-07-19 12:35:00,63.28,63.3,63.23,63.29,29472.0,43.6418,43.6556,43.6073,43.6487,29472.0
2016-07-19 12:40:00,63.28,63.34,63.28,63.31,24870.0,43.6418,43.6832,43.6418,43.6625,24870.0
2016-07-19 12:45:00,63.33,63.4,63.33,63.38,34516.0,43.6763,43.7246,43.6763,43.7108,34516.0
2016-07-19 12:50:00,63.4,63.44,63.4,63.41,23592.0,43.7246,43.7521,43.7246,43.7315,23592.0
2016-07-19 12:55:00,63.41,63.42,63.33,63.35,19642.0,43.7315,43.7384,43.6763,43.6901,19642.0
2016-07-19 13:00:00,63.36,63.37,63.31,63.33,28670.0,43.697,43.7039,43.6625,43.6763,28670.0
2016-07-19 13:05:00,63.34,63.37,63.33,63.36,32922.0,43.6832,43.7039,43.6763,43.697,32922.0
2016-07-19 13:10:00,63.36,63.36,63.27,63.34,63756.0,43.697,43.697,43.6349,43.6832,63756.0
2016-07-19 13:15:00,63.34,63.35,63.22,63.25,52084.0,43.6832,43.6901,43.6004,43.6211,52084.0
2016-07-19 13:20:00,63.25,63.25,63.21,63.21,24117.0,43.6211,43.6211,43.5935,43.5935,24117.0
2016-07-19 13:25:00,63.22,63.23,63.09,63.16,98900.0,43.6004,43.6073,43.5108,43.559,98900.0
2016-07-19 13:30:00,63.17,63.18,63.11,63.15,65085.0,43.5659,43.5728,43.5246,43.5521,65085.0
2016-07-19 13:35:00,63.16,63.18,63.12,63.17,38207.0,43.559,43.5728,43.5315,43.5659,38207.0
2016-07-19 13:40:00,63.17,63.24,63.15,63.23,33129.0,43.5659,43.6142,43.5521,43.6073,33129.0
2016-07-19 13:45:00,63.23,63.23,63.15,63.15,34114.0,43.6073,43.6073,43.5521,43.5521,34114.0
2016-07-19 13:50:00,63.15,63.15,63.12,63.12,32248.0,43.5521,43.5521,43.5315,43.5315,32248.0
2016-07-19 13:55:00,63.12,63.16,63.09,63.15,45450.0,43.5315,43.559,43.5108,43.5521,45450.0
2016-07-19 14:00:00,63.15,63.21,63.14,63.2,39648.0,43.5521,43.5935,43.5452,43.5866,39648.0
2016-07-19 14:05:00,63.2,63.24,63.17,63.23,33892.0,43.5866,43.6142,43.5659,43.6073,33892.0
2016-07-19 14:10:00,63.23,63.26,63.2,63.24,102518.0,43.6073,43.628,43.5866,43.6142,102518.0
2016-07-19 14:15:00,63.24,63.27,63.23,63.25,40518.0,43.6142,43.6349,43.6073,43.6211,40518.0
2016-07-19 14:20:00,63.25,63.29,63.24,63.24,44505.0,43.6211,43.6487,43.6142,43.6142,44505.0
2016-07-19 14:25:00,63.24,63.26,63.21,63.21,59941.0,43.6142,43.628,43.5935,43.5935,59941.0
2016-07-19 14:30:00,63.21,63.23,63.2,63.2,36388.0,43.5935,43.6073,43.5866,43.5866,36388.0
2016-07-19 14:35:00,63.2,63.23,63.17,63.23,48647.0,43.5866,43.6073,43.5659,43.6073,48647.0
2016-07-19 14:40:00,63.23,63.26,63.21,63.23,40339.0,43.6073,43.628,43.5935,43.6073,40339.0
2016-07-19 14:45:00,63.23,63.23,63.15,63.16,42411.0,43.6073,43.6073,43.5521,43.559,42411.0
2016-07-19 14:50:00,63.17,63.21,63.16,63.2,41339.0,43.5659,43.5935,43.559,43.5866,41339.0
2016-07-19 14:55:00,63.21,63.21,63.11,63.16,82186.0,43.5935,43.5935,43.5246,43.559,82186.0
2016-07-19 15:00:00,63.16,63.24,63.16,63.24,29682.0,43.559,43.6142,43.559,43.6142,29682.0
2016-07-19 15:05:00,63.24,63.29,63.23,63.25,26448.0,43.6142,43.6487,43.6073,43.6211,26448.0
2016-07-19 15:10:00,63.24,63.3,63.24,63.26,37565.0,43.6142,43.6556,43.6142,43.628,37565.0
2016-07-19 15:15:00,63.27,63.32,63.26,63.31,45221.0,43.6349,43.6694,43.628,43.6625,45221.0
2016-07-19 15:20:00,63.3,63.32,63.29,63.29,41748.0,43.6556,43.6694,43.6487,43.6487,41748.0
2016-07-19 15:25:00,63.3,63.31,63.26,63.29,56645.0,43.6556,43.6625,43.628,43.6487,56645.0
2016-07-19 15:30:00,63.3,63.33,63.26,63.32,56922.0,43.6556,43.6763,43.628,43.6694,56922.0
2016-07-19 15:35:00,63.32,63.36,63.31,63.34,67002.0,43.6694,43.697,43.6625,43.6832,67002.0
2016-07-19 15:40:00,63.35,63.39,63.33,63.36,101036.0,43.6901,43.7177,43.6763,43.697,101036.0
2016-07-19 15:45:00,63.35,63.43,63.35,63.4,117694.0,43.6901,43.7453,43.6901,43.7246,117694.0
2016-07-19 15:50:00,63.39,63.41,63.37,63.37,76030.0,43.7177,43.7315,43.7039,43.7039,76030.0
2016-07-19 15:55:00,63.37,63.37,63.29,63.32,304129.0,43.7039,43.7039,43.6487,43.6694,304129.0
2016-07-20 09:30:00,63.57,63.87,63.35,63.84,153398.0,43.8418,44.0487,43.6901,44.028,153398.0
2016-07-20 09:35:00,63.84,63.85,63.73,63.77,53737.0,44.028,44.0349,43.9521,43.9797,53737.0
2016-07-20 09:40:00,63.77,63.9,63.75,63.81,105712.0,43.9797,44.0694,43.9659,44.0073,105712.0
2016-07-20 09:45:00,63.81,63.81,63.72,63.77,59706.0,44.0073,44.0073,43.9453,43.9797,59706.0
2016-07-20 09:50:00,63.77,63.81,63.67,63.69,193970.0,43.9797,44.0073,43.9108,43.9246,193970.0
2016-07-20 09:55:00,63.69,63.8,63.68,63.75,239507.0,43.9246,44.0004,43.9177,43.9659,239507.0
2016-07-20 10:00:00,63.75,63.81,63.72,63.73,99578.0,43.9659,44.0073,43.9453,43.9521,99578.0
2016-07-20 10:05:00,63.74,63.75,63.7,63.73,77431.0,43.959,43.9659,43.9315,43.9521,77431.0
2016-07-20 10:10:00,63.73,63.78,63.72,63.73,134715.0,43.9521,43.9866,43.9453,43.9521,134715.0
2016-07-20 10:15:00,63.73,63.78,63.73,63.74,123489.0,43.9521,43.9866,43.9521,43.959,123489.0
2016-07-20 10:20:00,63.73,63.79,63.72,63.74,76405.0,43.9521,43.9935,43.9453,43.959,76405.0
2016-07-20 10:25:00,63.74,63.78,63.73,63.73,56230.0,43.959,43.9866,43.9521,43.9521,56230.0
2016-07-20 10:30:00,63.74,63.76,63.72,63.74,46443.0,43.959,43.9728,43.9453,43.959,46443.0
2016-07-20 10:35:00,63.74,63.76,63.69,63.75,51794.0,43.959,43.9728,43.9246,43.9659,51794.0
2016-07-20 10:40:00,63.75,63.77,63.72,63.76,66586.0,43.9659,43.9797,43.9453,43.9728,66586.0
2016-07-20 10:45:00,63.76,63.78,63.72,63.76,122789.0,43.9728,43.9866,43.9453,43.9728,122789.0
2016-07-20 10:50:00,63.77,63.8,63.75,63.77,162877.0,43.9797,44.0004,43.9659,43.9797,162877.0
2016-07-20 10:55:00,63.78,63.8,63.76,63.79,81138.0,43.9866,44.0004,43.9728,43.9935,81138.0
2016-07-20 11:00:00,63.8,63.85,63.77,63.79,77165.0,44.0004,44.0349,43.9797,43.9935,77165.0
2016-07-20 11:05:00,63.79,63.82,63.77,63.79,70317.0,43.9935,44.0142,43.9797,43.9935,70317.0
2016-07-20 11:10:00,63.8,63.81,63.75,63.79,35686.0,44.0004,44.0073,43.9659,43.9935,35686.0
2016-07-20 11:15:00,63.79,63.81,63.72,63.75,74059.0,43.9935,44.0073,43.9453,43.9659,74059.0
2016-07-20 11:20:00,63.76,63.77,63.72,63.75,89257.0,43.9728,43.9797,43.9453,43.9659,89257.0
2016-07-20 11:25:00,63.76,63.8,63.73,63.79,67975.0,43.9728,44.0004,43.9521,43.9935,67975.0
2016-07-20 11:30:00,63.8,63.81,63.77,63.8,46895.0,44.0004,44.0073,43.9797,44.0004,46895.0
2016-07-20 11:35:00,63.8,63.82,63.76,63.76,64626.0,44.0004,44.0142,43.9728,43.9728,64626.0
2016-07-20 11:40:00,63.75,63.78,63.74,63.75,53024.0,43.9659,43.9866,43.959,43.9659,53024.0
2016-07-20 11:45:00,63.76,63.79,63.75,63.75,99827.0,43.9728,43.9935,43.9659,43.9659,99827.0
2016-07-20 11:50:00,63.76,63.79,63.75,63.78,105476.0,43.9728,43.9935,43.9659,43.9866,105476.0
2016-07-20 11:55:00,63.79,63.8,63.73,63.76,72584.0,43.9935,44.0004,43.9521,43.9728,72584.0
2016-07-20 12:00:00,63.76,63.77,63.74,63.75,110417.0,43.9728,43.9797,43.959,43.9659,110417.0
2016-07-20 12:05:00,63.74,63.79,63.74,63.75,43329.0,43.959,43.9935,43.959,43.9659,43329.0
2016-07-20 12:10:00,63.74,63.78,63.73,63.75,55524.0,43.959,43.9866,43.9521,43.9659,55524.0
2016-07-20 12:15:00,63.76,63.76,63.73,63.75,58841.0,43.9728,43.9728,43.9521,43.9659,58841.0
2016-07-20 12:20:00,63.75,63.8,63.74,63.77,56823.0,43.9659,44.0004,43.959,43.9797,56823.0
2016-07-20 12:25:00,63.77,63.77,63.73,63.76,29345.0,43.9797,43.9797,43.9521,43.9728,29345.0
2016-07-20 12:30:00,63.76,63.78,63.74,63.75,97303.0,43.9728,43.9866,43.959,43.9659,97303.0
2016-07-20 12:35:00,63.75,63.76,63.73,63.76,24757.0,43.9659,43.9728,43.9521,43.9728,24757.0
2016-07-20 12:40:00,63.76,63.77,63.74,63.75,48924.0,43.9728,43.9797,43.959,43.9659,48924.0
2016-07-20 12:45:00,63.74,63.75,63.72,63.73,17619.0,43.959,43.9659,43.9453,43.9521,17619.0
2016-07-20 12:50:00,63.73,63.75,63.72,63.74,54954.0,43.9521,43.9659,43.9453,43.959,54954.0
2016-07-20 12:55:00,63.74,63.76,63.72,63.75,50734.0,43.959,43.9728,43.9453,43.9659,50734.0
2016-07-20 13:00:00,63.75,63.75,63.73,63.74,22131.0,43.9659,43.9659,43.9521,43.959,22131.0
2016-07-20 13:05:00,63.74,63.75,63.73,63.74,49321.0,43.959,43.9659,43.9521,43.959,49321.0
2016-07-20 13:10:00,63.74,63.76,63.73,63.74,35475.0,43.959,43.9728,43.9521,43.959,35475.0
2016-07-20 13:15:00,63.75,63.76,63.73,63.75,45907.0,43.9659,43.9728,43.9521,43.9659,45907.0
2016-07-20 13:20:00,63.75,63.76,63.72,63.74,91191.0,43.9659,43.9728,43.9453,43.959,91191.0
2016-07-20 13:25:00,63.75,63.75,63.73,63.73,19442.0,43.9659,43.9659,43.9521,43.9521,19442.0
2016-07-20 13:30:00,63.74,63.76,63.73,63.73,51018.0,43.959,43.9728,43.9521,43.9521,51018.0
2016-07-20 13:35:00,63.74,63.75,63.72,63.74,64746.0,43.959,43.9659,43.9453,43.959,64746.0
2016-07-20 13:40:00,63.74,63.75,63.73,63.75,78203.0,43.959,43.9659,43.9521,43.9659,78203.0
2016-07-20 13:45:00,63.75,63.75,63.73,63.75,193239.0,43.9659,43.9659,43.9521,43.9659,193239.0
2016-07-20 13:50:00,63.75,63.76,63.73,63.75,109826.0,43.9659,43.9728,43.9521,43.9659,109826.0
2016-07-20 13:55:00,63.75,63.75,63.67,63.68,156726.0,43.9659,43.9659,43.9108,43.9177,156726.0
2016-07-20 14:00:00,63.68,63.7,63.62,63.65,60941.0,43.9177,43.9315,43.8763,43.897,60941.0
2016-07-20 14:05:00,63.65,63.65,63.59,63.64,84793.0,43.897,43.897,43.8556,43.8901,84793.0
2016-07-20 14:10:00,63.65,63.66,63.55,63.57,96640.0,43.897,43.9039,43.828,43.8418,96640.0
2016-07-20 14:15:00,63.56,63.61,63.56,63.6,52228.0,43.8349,43.8694,43.8349,43.8625,52228.0
2016-07-20 14:20:00,63.6,63.65,63.59,63.6,59040.0,43.8625,43.897,43.8556,43.8625,59040.0
2016-07-20 14:25:00,63.6,63.61,63.44,63.49,152418.0,43.8625,43.8694,43.7521,43.7866,152418.0
2016-07-20 14:30:00,63.49,63.51,63.44,63.47,57822.0,43.7866,43.8004,43.7521,43.7728,57822.0
2016-07-20 14:35:00,63.47,63.52,63.39,63.51,96302.0,43.7728,43.8073,43.7177,43.8004,96302.0
2016-07-20 14:40:00,63.51,63.58,63.5,63.54,52966.0,43.8004,43.8487,43.7935,43.8211,52966.0
2016-07-20 14:45:00,63.53,63.58,63.49,63.52,76655.0,43.8142,43.8487,43.7866,43.8073,76655.0
2016-07-20 14:50:00,63.5,63.6,63.49,63.54,56446.0,43.7935,43.8625,43.7866,43.8211,56446.0
2016-07-20 14:55:00,63.55,63.6,63.54,63.59,32549.0,43.828,43.8625,43.8211,43.8556,32549.0
2016-07-20 15:00:00,63.59,63.59,63.5,63.5,58685.0,43.8556,43.8556,43.7935,43.7935,58685.0
2016-07-20 15:05:00,63.5,63.55,63.49,63.5,67543.0,43.7935,43.828,43.7866,43.7935,67543.0
2016-07-20 15:10:00,63.5,63.5,63.41,63.48,66208.0,43.7935,43.7935,43.7315,43.7797,66208.0
2016-07-20 15:15:00,63.48,63.51,63.45,63.45,50904.0,43.7797,43.8004,43.759,43.759,50904.0
2016-07-20 15:20:00,63.45,63.48,63.44,63.48,61482.0,43.759,43.7797,43.7521,43.7797,61482.0
2016-07-20 15:25:00,63.47,63.49,63.35,63.38,192350.0,43.7728,43.7866,43.6901,43.7108,192350.0
2016-07-20 15:30:00,63.38,63.4,63.32,63.34,122022.0,43.7108,43.7246,43.6694,43.6832,122022.0
2016-07-20 15:35:00,63.35,63.46,63.34,63.41,110174.0,43.6901,43.7659,43.6832,43.7315,110174.0
2016-07-20 15:40:00,63.41,63.5,63.4,63.5,112301.0,43.7315,43.7935,43.7246,43.7935,112301.0
2016-07-20 15:45:00,63.49,63.5,63.44,63.46,113159.0,43.7866,43.7935,43.7521,43.7659,113159.0
2016-07-20 15:50:00,63.47,63.49,63.43,63.45,133978.0,43.7728,43.7866,43.7453,43.759,133978.0
2016-07-20 15:55:00,63.44,63.46,63.37,63.41,331686.0,43.7521,43.7659,43.7039,43.7315,331686.0
2016-07-21 09:30:00,63.23,63.45,63.17,63.23,232142.0,43.6073,43.759,43.5659,43.6073,232142.0
2016-07-21 09:35:00,63.2,63.37,63.17,63.34,118904.0,43.5866,43.7039,43.5659,43.6832,118904.0
2016-07-21 09:40:00,63.34,63.62,63.34,63.6,113493.0,43.6832,43.8763,43.6832,43.8625,113493.0
2016-07-21 09:45:00,63.61,63.63,63.45,63.48,105409.0,43.8694,43.8832,43.759,43.7797,105409.0
2016-07-21 09:50:00,63.49,63.54,63.31,63.33,190874.0,43.7866,43.8211,43.6625,43.6763,190874.0
2016-07-21 09:55:00,63.31,63.46,63.25,63.45,66883.0,43.6625,43.7659,43.6211,43.759,66883.0
2016-07-21 10:00:00,63.44,63.46,63.36,63.4,79088.0,43.7521,43.7659,43.697,43.7246,79088.0
2016-07-21 10:05:00,63.39,63.46,63.36,63.45,81643.0,43.7177,43.7659,43.697,43.759,81643.0
2016-07-21 10:10:00,63.45,63.61,63.44,63.59,68306.0,43.759,43.8694,43.7521,43.8556,68306.0
2016-07-21 10:15:00,63.58,63.66,63.57,63.58,60356.0,43.8487,43.9039,43.8418,43.8487,60356.0
2016-07-21 10:20:00,63.59,63.62,63.45,63.46,50530.0,43.8556,43.8763,43.759,43.7659,50530.0
2016-07-21 10:25:00,63.45,63.6,63.41,63.58,58301.0,43.759,43.8625,43.7315,43.8487,58301.0
2016-07-21 10:30:00,63.59,63.66,63.55,63.66,50394.0,43.8556,43.9039,43.828,43.9039,50394.0
2016-07-21 10:35:00,63.66,63.71,63.59,63.6,72813.0,43.9039,43.9384,43.8556,43.8625,72813.0
2016-07-21 10:40:00,63.6,63.66,63.56,63.62,74381.0,43.8625,43.9039,43.8349,43.8763,74381.0
2016-07-21 10:45:00,63.62,63.65,63.59,63.63,57145.0,43.8763,43.897,43.8556,43.8832,57145.0
2016-07-21 10:50:00,63.64,63.66,63.6,63.63,60190.0,43.8901,43.9039,43.8625,43.8832,60190.0
2016-07-21 10:55:00,63.63,63.65,63.58,63.6,57429.0,43.8832,43.897,43.8487,43.8625,57429.0
2016-07-21 11:00:00,63.6,63.62,63.54,63.55,70846.0,43.8625,43.8763,43.8211,43.828,70846.0
2016-07-21 11:05:00,63.55,63.65,63.55,63.64,29748.0,43.828,43.897,43.828,43.8901,29748.0
2016-07-21 11:10:00,63.64,63.67,63.63,63.65,73134.0,43.8901,43.9108,43.8832,43.897,73134.0
2016-07-21 11:15:00,63.65,63.67,63.64,63.66,102554.0,43.897,43.9108,43.8901,43.9039,102554.0
2016-07-21 11:20:00,63.67,63.89,63.67,63.83,56472.0,43.9108,44.0625,43.9108,44.0211,56472.0
2016-07-21 11:25:00,63.84,63.91,63.82,63.88,71565.0,44.028,44.0763,44.0142,44.0556,71565.0
2016-07-21 11:30:00,63.87,63.87,63.74,63.79,50375.0,44.0487,44.0487,43.959,43.9935,50375.0
2016-07-21 11:35:00,63.8,63.83,63.76,63.76,42303.0,44.0004,44.0211,43.9728,43.9728,42303.0
2016-07-21 11:40:00,63.76,63.76,63.67,63.68,45966.0,43.9728,43.9728,43.9108,43.9177,45966.0
2016-07-21 11:45:00,63.68,63.71,63.65,63.68,57129.0,43.9177,43.9384,43.897,43.9177,57129.0
2016-07-21 11:50:00,63.68,63.7,63.66,63.69,49282.0,43.9177,43.9315,43.9039,43.9246,49282.0
2016-07-21 11:55:00,63.68,63.76,63.68,63.76,44508.0,43.9177,43.9728,43.9177,43.9728,44508.0
2016-07-21 12:00:00,63.75,63.81,63.75,63.77,39478.0,43.9659,44.0073,43.9659,43.9797,39478.0
2016-07-21 12:05:00,63.77,63.83,63.77,63.83,34450.0,43.9797,44.0211,43.9797,44.0211,34450.0
2016-07-21 12:10:00,63.84,63.84,63.79,63.8,45470.0,44.028,44.028,43.9935,44.0004,45470.0
2016-07-21 12:15:00,63.8,63.85,63.79,63.82,56640.0,44.0004,44.0349,43.9935,44.0142,56640.0
2016-07-21 12:20:00,63.82,63.82,63.72,63.74,34921.0,44.0142,44.0142,43.9453,43.959,34921.0
2016-07-21 12:25:00,63.75,63.81,63.74,63.8,41687.0,43.9659,44.0073,43.959,44.0004,41687.0
2016-07-21 12:30:00,63.8,63.82,63.78,63.81,37685.0,44.0004,44.0142,43.9866,44.0073,37685.0
2016-07-21 12:35:00,63.81,63.86,63.79,63.85,71475.0,44.0073,44.0418,43.9935,44.0349,71475.0
2016-07-21 12:40:00,63.84,63.89,63.82,63.88,72421.0,44.028,44.0625,44.0142,44.0556,72421.0
2016-07-21 12:45:00,63.87,63.93,63.86,63.86,43133.0,44.0487,44.0901,44.0418,44.0418,43133.0
2016-07-21 12:50:00,63.86,63.9,63.83,63.9,38178.0,44.0418,44.0694,44.0211,44.0694,38178.0
2016-07-21 12:55:00,63.89,63.91,63.87,63.89,31279.0,44.0625,44.0763,44.0487,44.0625,31279.0
2016-07-21 13:00:00,63.89,63.94,63.87,63.92,41031.0,44.0625,44.097,44.0487,44.0832,41031.0
2016-07-21 13:05:00,63.92,63.92,63.88,63.91,34417.0,44.0832,44.0832,44.0556,44.0763,34417.0
2016-07-21 13:10:00,63.91,63.97,63.89,63.96,51456.0,44.0763,44.1177,44.0625,44.1108,51456.0
2016-07-21 13:15:00,63.96,63.96,63.93,63.96,32990.0,44.1108,44.1108,44.0901,44.1108,32990.0
2016-07-21 13:20:00,63.95,64.0,63.95,63.99,34245.0,44.1039,44.1384,44.1039,44.1315,34245.0
2016-07-21 13:25:00,63.99,64.0,63.93,63.93,27245.0,44.1315,44.1384,44.0901,44.0901,27245.0
2016-07-21 13:30:00,63.94,63.94,63.91,63.93,29655.0,44.097,44.097,44.0763,44.0901,29655.0
2016-07-21 13:35:00,63.93,63.98,63.93,63.97,45373.0,44.0901,44.1246,44.0901,44.1177,45373.0
2016-07-21 13:40:00,63.97,63.98,63.94,63.95,38119.0,44.1177,44.1246,44.097,44.1039,38119.0
2016-07-21 13:45:00,63.95,63.98,63.94,63.95,43186.0,44.1039,44.1246,44.097,44.1039,43186.0
2016-07-21 13:50:00,63.96,63.98,63.94,63.94,44400.0,44.1108,44.1246,44.097,44.097,44400.0
2016-07-21 13:55:00,63.94,63.96,63.91,63.95,44373.0,44.097,44.1108,44.0763,44.1039,44373.0
2016-07-21 14:00:00,63.95,63.96,63.93,63.95,52323.0,44.1039,44.1108,44.0901,44.1039,52323.0
2016-07-21 14:05:00,63.95,64.0,63.94,63.98,61139.0,44.1039,44.1384,44.097,44.1246,61139.0
2016-07-21 14:10:00,63.98,63.98,63.93,63.95,49331.0,44.1246,44.1246,44.0901,44.1039,49331.0
2016-07-21 14:15:00,63.95,63.96,63.93,63.94,55557.0,44.1039,44.1108,44.0901,44.097,55557.0
2016-07-21 14:20:00,63.94,63.97,63.93,63.96,52638.0,44.097,44.1177,44.0901,44.1108,52638.0
2016-07-21 14:25:00,63.96,63.97,63.9,63.93,107873.0,44.1108,44.1177,44.0694,44.0901,107873.0
2016-07-21 14:30:00,63.93,63.93,63.89,63.9,51071.0,44.0901,44.0901,44.0625,44.0694,51071.0
2016-07-21 14:35:00,63.89,63.9,63.85,63.87,37448.0,44.0625,44.0694,44.0349,44.0487,37448.0
2016-07-21 14:40:00,63.87,63.93,63.87,63.88,38622.0,44.0487,44.0901,44.0487,44.0556,38622.0
2016-07-21 14:45:00,63.88,63.89,63.84,63.89,41667.0,44.0556,44.0625,44.028,44.0625,41667.0
2016-07-21 14:50:00,63.88,63.93,63.88,63.9,42827.0,44.0556,44.0901,44.0556,44.0694,42827.0
2016-07-21 14:55:00,63.9,63.91,63.88,63.9,57630.0,44.0694,44.0763,44.0556,44.0694,57630.0
2016-07-21 15:00:00,63.9,63.9,63.86,63.86,46624.0,44.0694,44.0694,44.0418,44.0418,46624.0
2016-07-21 15:05:00,63.86,63.87,63.74,63.74,94683.0,44.0418,44.0487,43.959,43.959,94683.0
2016-07-21 15:10:00,63.74,63.75,63.69,63.71,42305.0,43.959,43.9659,43.9246,43.9384,42305.0
2016-07-21 15:15:00,63.71,63.72,63.67,63.68,60958.0,43.9384,43.9453,43.9108,43.9177,60958.0
2016-07-21 15:20:00,63.68,63.7,63.67,63.7,64780.0,43.9177,43.9315,43.9108,43.9315,64780.0
2016-07-21 15:25:00,63.69,63.8,63.67,63.79,89928.0,43.9246,44.0004,43.9108,43.9935,89928.0
2016-07-21 15:30:00,63.79,63.87,63.79,63.87,83906.0,43.9935,44.0487,43.9935,44.0487,83906.0
2016-07-21 15:35:00,63.87,63.88,63.79,63.83,61712.0,44.0487,44.0556,43.9935,44.0211,61712.0
2016-07-21 15:40:00,63.83,63.88,63.79,63.79,75874.0,44.0211,44.0556,43.9935,43.9935,75874.0
2016-07-21 15:45:00,63.79,63.85,63.78,63.81,140011.0,43.9935,44.0349,43.9866,44.0073,140011.0
2016-07-21 15:50:00,63.81,63.84,63.79,63.81,115737.0,44.0073,44.028,43.9935,44.0073,115737.0
2016-07-21 15:55:00,63.81,63.93,63.79,63.89,324326.0,44.0073,44.0901,43.9935,44.0625,324326.0
2016-07-22 09:30:00,64.0,64.04,63.93,63.96,162096.0,44.1384,44.1659,44.0901,44.1108,162096.0
2016-07-22 09:35:00,63.96,64.09,63.89,63.93,58087.0,44.1108,44.2004,44.0625,44.0901,58087.0
2016-07-22 09:40:00,63.93,64.03,63.91,63.99,65173.0,44.0901,44.159,44.0763,44.1315,65173.0
2016-07-22 09:45:00,64.0,64.01,63.96,63.98,44008.0,44.1384,44.1453,44.1108,44.1246,44008.0
2016-07-22 09:50:00,63.99,64.01,63.91,63.93,53153.0,44.1315,44.1453,44.0763,44.0901,53153.0
2016-07-22 09:55:00,63.92,63.93,63.82,63.83,43232.0,44.0832,44.0901,44.0142,44.0211,43232.0
2016-07-22 10:00:00,63.84,63.84,63.75,63.76,71550.0,44.028,44.028,43.9659,43.9728,71550.0
2016-07-22 10:05:00,63.77,63.82,63.72,63.73,56887.0,43.9797,44.0142,43.9453,43.9521,56887.0
2016-07-22 10:10:00,63.73,63.73,63.57,63.68,64214.0,43.9521,43.9521,43.8418,43.9177,64214.0
2016-07-22 10:15:00,63.67,63.69,63.62,63.66,52086.0,43.9108,43.9246,43.8763,43.9039,52086.0
2016-07-22 10:20:00,63.66,63.76,63.64,63.74,55410.0,43.9039,43.9728,43.8901,43.959,55410.0
2016-07-22 10:25:00,63.74,63.76,63.71,63.75,32941.0,43.959,43.9728,43.9384,43.9659,32941.0
2016-07-22 10:30:00,63.75,63.91,63.73,63.9,84823.0,43.9659,44.0763,43.9521,44.0694,84823.0
2016-07-22 10:35:00,63.9,63.92,63.81,63.81,40310.0,44.0694,44.0832,44.0073,44.0073,40310.0
2016-07-22 10:40:00,63.81,63.82,63.73,63.73,49138.0,44.0073,44.0142,43.9521,43.9521,49138.0
2016-07-22 10:45:00,63.74,63.79,63.7,63.78,57314.0,43.959,43.9935,43.9315,43.9866,57314.0
2016-07-22 10:50:00,63.79,63.86,63.78,63.81,55200.0,43.9935,44.0418,43.9866,44.0073,55200.0
2016-07-22 10:55:00,63.81,63.89,63.78,63.79,85062.0,44.0073,44.0625,43.9866,43.9935,85062.0
2016-07-22 11:00:00,63.78,63.88,63.77,63.77,62033.0,43.9866,44.0556,43.9797,43.9797,62033.0
2016-07-22 11:05:00,63.77,63.8,63.71,63.72,92490.0,43.9797,44.0004,43.9384,43.9453,92490.0
2016-07-22 11:10:00,63.72,63.8,63.71,63.79,41183.0,43.9453,44.0004,43.9384,43.9935,41183.0
2016-07-22 11:15:00,63.79,63.83,63.78,63.81,49956.0,43.9935,44.0211,43.9866,44.0073,49956.0
2016-07-22 11:20:00,63.81,63.89,63.79,63.8,58449.0,44.0073,44.0625,43.9935,44.0004,58449.0
2016-07-22 11:25:00,63.8,63.81,63.71,63.8,70857.0,44.0004,44.0073,43.9384,44.0004,70857.0
2016-07-22 11:30:00,63.81,63.81,63.76,63.76,100087.0,44.0073,44.0073,43.9728,43.9728,100087.0
2016-07-22 11:35:00,63.76,63.81,63.75,63.76,23122.0,43.9728,44.0073,43.9659,43.9728,23122.0
2016-07-22 11:40:00,63.77,63.82,63.69,63.82,70957.0,43.9797,44.0142,43.9246,44.0142,70957.0
2016-07-22 11:45:00,63.83,63.85,63.8,63.8,36314.0,44.0211,44.0349,44.0004,44.0004,36314.0
2016-07-22 11:50:00,63.81,63.83,63.78,63.82,111395.0,44.0073,44.0211,43.9866,44.0142,111395.0
2016-07-22 11:55:00,63.83,63.86,63.8,63.85,41031.0,44.0211,44.0418,44.0004,44.0349,41031.0
2016-07-22 12:00:00,63.85,63.9,63.84,63.87,53363.0,44.0349,44.0694,44.028,44.0487,53363.0
2016-07-22 12:05:00,63.86,63.9,63.85,63.87,30167.0,44.0418,44.0694,44.0349,44.0487,30167.0
2016-07-22 12:10:00,63.88,63.92,63.87,63.89,35101.0,44.0556,44.0832,44.0487,44.0625,35101.0
2016-07-22 12:15:00,63.9,63.91,63.83,63.83,57644.0,44.0694,44.0763,44.0211,44.0211,57644.0
2016-07-22 12:20:00,63.83,63.85,63.8,63.83,66833.0,44.0211,44.0349,44.0004,44.0211,66833.0
2016-07-22 12:25:00,63.83,63.9,63.82,63.89,43766.0,44.0211,44.0694,44.0142,44.0625,43766.0
2016-07-22 12:30:00,63.9,63.9,63.84,63.88,98403.0,44.0694,44.0694,44.028,44.0556,98403.0
2016-07-22 12:35:00,63.88,63.9,63.86,63.87,17042.0,44.0556,44.0694,44.0418,44.0487,17042.0
2016-07-22 12:40:00,63.87,63.89,63.85,63.87,37315.0,44.0487,44.0625,44.0349,44.0487,37315.0
2016-07-22 12:45:00,63.88,63.92,63.87,63.89,35114.0,44.0556,44.0832,44.0487,44.0625,35114.0
2016-07-22 12:50:00,63.89,63.9,63.87,63.89,11967.0,44.0625,44.0694,44.0487,44.0625,11967.0
2016-07-22 12:55:00,63.89,63.9,63.87,63.88,32161.0,44.0625,44.0694,44.0487,44.0556,32161.0
2016-07-22 13:00:00,63.87,63.9,63.85,63.89,26530.0,44.0487,44.0694,44.0349,44.0625,26530.0
2016-07-22 13:05:00,63.89,63.93,63.87,63.9,93586.0,44.0625,44.0901,44.0487,44.0694,93586.0
2016-07-22 13:10:00,63.89,63.91,63.87,63.9,21968.0,44.0625,44.0763,44.0487,44.0694,21968.0
2016-07-22 13:15:00,63.9,63.92,63.87,63.9,38067.0,44.0694,44.0832,44.0487,44.0694,38067.0
2016-07-22 13:20:00,63.9,63.93,63.85,63.85,45084.0,44.0694,44.0901,44.0349,44.0349,45084.0
2016-07-22 13:25:00,63.86,63.89,63.83,63.88,20514.0,44.0418,44.0625,44.0211,44.0556,20514.0
2016-07-22 13:30:00,63.87,63.9,63.85,63.88,65349.0,44.0487,44.0694,44.0349,44.0556,65349.0
2016-07-22 13:35:00,63.88,63.92,63.87,63.92,70976.0,44.0556,44.0832,44.0487,44.0832,70976.0
2016-07-22 13:40:00,63.91,63.97,63.91,63.96,23172.0,44.0763,44.1177,44.0763,44.1108,23172.0
2016-07-22 13:45:00,63.96,63.97,63.92,63.92,36648.0,44.1108,44.1177,44.0832,44.0832,36648.0
2016-07-22 13:50:00,63.92,63.96,63.9,63.94,31925.0,44.0832,44.1108,44.0694,44.097,31925.0
2016-07-22 13:55:00,63.94,63.96,63.91,63.93,21990.0,44.097,44.1108,44.0763,44.0901,21990.0
2016-07-22 14:00:00,63.93,63.94,63.9,63.91,29182.0,44.0901,44.097,44.0694,44.0763,29182.0
2016-07-22 14:05:00,63.9,63.96,63.9,63.92,54540.0,44.0694,44.1108,44.0694,44.0832,54540.0
2016-07-22 14:10:00,63.91,63.95,63.89,63.94,20307.0,44.0763,44.1039,44.0625,44.097,20307.0
2016-07-22 14:15:00,63.95,63.96,63.93,63.95,31967.0,44.1039,44.1108,44.0901,44.1039,31967.0
2016-07-22 14:20:00,63.95,63.98,63.94,63.96,32456.0,44.1039,44.1246,44.097,44.1108,32456.0
2016-07-22 14:25:00,63.96,63.96,63.93,63.95,119756.0,44.1108,44.1108,44.0901,44.1039,119756.0
2016-07-22 14:30:00,63.96,63.96,63.93,63.93,34760.0,44.1108,44.1108,44.0901,44.0901,34760.0
2016-07-22 14:35:00,63.94,63.94,63.9,63.94,25951.0,44.097,44.097,44.0694,44.097,25951.0
2016-07-22 14:40:00,63.94,63.97,63.93,63.94,42971.0,44.097,44.1177,44.0901,44.097,42971.0
2016-07-22 14:45:00,63.94,63.96,63.94,63.95,37503.0,44.097,44.1108,44.097,44.1039,37503.0
2016-07-22 14:50:00,63.95,63.95,63.92,63.94,22524.0,44.1039,44.1039,44.0832,44.097,22524.0
2016-07-22 14:55:00,63.94,63.96,63.88,63.88,71408.0,44.097,44.1108,44.0556,44.0556,71408.0
2016-07-22 15:00:00,63.89,63.93,63.89,63.89,38384.0,44.0625,44.0901,44.0625,44.0625,38384.0
2016-07-22 15:05:00,63.89,63.89,63.84,63.84,32333.0,44.0625,44.0625,44.028,44.028,32333.0
2016-07-22 15:10:00,63.85,63.9,63.84,63.86,33688.0,44.0349,44.0694,44.028,44.0418,33688.0
2016-07-22 15:15:00,63.87,63.89,63.84,63.85,66043.0,44.0487,44.0625,44.028,44.0349,66043.0
2016-07-22 15:20:00,63.85,63.87,63.84,63.86,52639.0,44.0349,44.0487,44.028,44.0418,52639.0
2016-07-22 15:25:00,63.87,63.87,63.85,63.86,43140.0,44.0487,44.0487,44.0349,44.0418,43140.0
2016-07-22 15:30:00,63.85,63.87,63.83,63.84,42064.0,44.0349,44.0487,44.0211,44.028,42064.0
2016-07-22 15:35:00,63.84,63.85,63.81,63.82,35165.0,44.028,44.0349,44.0073,44.0142,35165.0
2016-07-22 15:40:00,63.81,63.81,63.74,63.77,90485.0,44.0073,44.0073,43.959,43.9797,90485.0
2016-07-22 15:45:00,63.77,63.83,63.76,63.8,66636.0,43.9797,44.0211,43.9728,44.0004,66636.0
2016-07-22 15:50:00,63.81,63.81,63.75,63.75,45081.0,44.0073,44.0073,43.9659,43.9659,45081.0
2016-07-22 15:55:00,63.76,63.78,63.73,63.77,213399.0,43.9728,43.9866,43.9521,43.9797,213399.0
2016-07-25 09:30:00,63.91,64.37,63.91,64.27,126814.0,44.0763,44.3935,44.0763,44.3246,126814.0
2016-07-25 09:35:00,64.23,64.24,63.88,64.11,81840.0,44.297,44.3039,44.0556,44.2142,81840.0
2016-07-25 09:40:00,64.1,64.11,63.94,63.95,72755.0,44.2073,44.2142,44.097,44.1039,72755.0
2016-07-25 09:45:00,63.95,64.01,63.84,63.89,72473.0,44.1039,44.1453,44.028,44.0625,72473.0
2016-07-25 09:50:00,63.88,63.93,63.79,63.87,94075.0,44.0556,44.0901,43.9935,44.0487,94075.0
2016-07-25 09:55:00,63.86,63.96,63.85,63.9,249081.0,44.0418,44.1108,44.0349,44.0694,249081.0
2016-07-25 10:00:00,63.89,63.92,63.85,63.91,112689.0,44.0625,44.0832,44.0349,44.0763,112689.0
2016-07-25 10:05:00,63.91,63.92,63.83,63.89,36236.0,44.0763,44.0832,44.0211,44.0625,36236.0
2016-07-25 10:10:00,63.89,63.91,63.77,63.89,73936.0,44.0625,44.0763,43.9797,44.0625,73936.0
2016-07-25 10:15:00,63.89,63.9,63.71,63.73,116874.0,44.0625,44.0694,43.9384,43.9521,116874.0
2016-07-25 10:20:00,63.74,63.81,63.73,63.81,40824.0,43.959,44.0073,43.9521,44.0073,40824.0
2016-07-25 10:25:00,63.81,63.91,63.81,63.88,38019.0,44.0073,44.0763,44.0073,44.0556,38019.0
2016-07-25 10:30:00,63.88,63.94,63.84,63.89,46790.0,44.0556,44.097,44.028,44.0625,46790.0
2016-07-25 10:35:00,63.89,64.0,63.88,64.0,95468.0,44.0625,44.1384,44.0556,44.1384,95468.0
2016-07-25 10:40:00,64.0,64.04,63.87,63.9,63990.0,44.1384,44.1659,44.0487,44.0694,63990.0
2016-07-25 10:45:00,63.89,63.95,63.83,63.85,54252.0,44.0625,44.1039,44.0211,44.0349,54252.0
2016-07-25 10:50:00,63.86,63.91,63.84,63.89,67262.0,44.0418,44.0763,44.028,44.0625,67262.0
2016-07-25 10:55:00,63.89,64.02,63.88,64.0,115586.0,44.0625,44.1522,44.0556,44.1384,115586.0
2016-07-25 11:00:00,64.0,64.0,63.93,63.98,42119.0,44.1384,44.1384,44.0901,44.1246,42119.0
2016-07-25 11:05:00,63.98,63.99,63.88,63.93,28674.0,44.1246,44.1315,44.0556,44.0901,28674.0
2016-07-25 11:10:00,63.92,64.03,63.92,64.02,56751.0,44.0832,44.159,44.0832,44.1522,56751.0
2016-07-25 11:15:00,64.02,64.05,63.99,64.03,30369.0,44.1522,44.1728,44.1315,44.159,30369.0
2016-07-25 11:20:00,64.03,64.1,64.01,64.06,73691.0,44.159,44.2073,44.1453,44.1797,73691.0
2016-07-25 11:25:00,64.06,64.08,63.97,64.0,138230.0,44.1797,44.1935,44.1177,44.1384,138230.0
2016-07-25 11:30:00,64.0,64.0,63.95,63.99,90569.0,44.1384,44.1384,44.1039,44.1315,90569.0
2016-07-25 11:35:00,63.99,64.05,63.99,64.02,143905.0,44.1315,44.1728,44.1315,44.1522,143905.0
2016-07-25 11:40:00,64.02,64.05,63.98,64.0,33387.0,44.1522,44.1728,44.1246,44.1384,33387.0
2016-07-25 11:45:00,64.0,64.06,64.0,64.0,29077.0,44.1384,44.1797,44.1384,44.1384,29077.0
2016-07-25 11:50:00,64.01,64.05,63.99,64.01,43222.0,44.1453,44.1728,44.1315,44.1453,43222.0
2016-07-25 11:55:00,64.01,64.02,63.96,63.99,60264.0,44.1453,44.1522,44.1108,44.1315,60264.0
2016-07-25 12:00:00,63.98,64.0,63.97,63.98,39046.0,44.1246,44.1384,44.1177,44.1246,39046.0
2016-07-25 12:05:00,63.98,64.06,63.97,64.05,185167.0,44.1246,44.1797,44.1177,44.1728,185167.0
2016-07-25 12:10:00,64.05,64.06,64.0,64.05,44320.0,44.1728,44.1797,44.1384,44.1728,44320.0
2016-07-25 12:15:00,64.04,64.08,64.03,64.05,40090.0,44.1659,44.1935,44.159,44.1728,40090.0
2016-07-25 12:20:00,64.05,64.09,64.03,64.05,54210.0,44.1728,44.2004,44.159,44.1728,54210.0
2016-07-25 12:25:00,64.04,64.11,64.04,64.05,33776.0,44.1659,44.2142,44.1659,44.1728,33776.0
2016-07-25 12:30:00,64.05,64.06,64.02,64.04,34713.0,44.1728,44.1797,44.1522,44.1659,34713.0
2016-07-25 12:35:00,64.04,64.1,64.04,64.09,41250.0,44.1659,44.2073,44.1659,44.2004,41250.0
2016-07-25 12:40:00,64.08,64.12,64.03,64.03,52426.0,44.1935,44.2211,44.159,44.159,52426.0
2016-07-25 12:45:00,64.03,64.1,64.03,64.1,65970.0,44.159,44.2073,44.159,44.2073,65970.0
2016-07-25 12:50:00,64.1,64.2,64.08,64.2,122903.0,44.2073,44.2763,44.1935,44.2763,122903.0
2016-07-25 12:55:00,64.2,64.23,64.19,64.2,41602.0,44.2763,44.297,44.2694,44.2763,41602.0
2016-07-25 13:00:00,64.19,64.25,64.17,64.23,47103.0,44.2694,44.3108,44.2556,44.297,47103.0
2016-07-25 13:05:00,64.23,64.27,64.2,64.23,29243.0,44.297,44.3246,44.2763,44.297,29243.0
2016-07-25 13:10:00,64.24,64.31,64.24,64.28,42496.0,44.3039,44.3522,44.3039,44.3315,42496.0
2016-07-25 13:15:00,64.28,64.37,64.27,64.36,36744.0,44.3315,44.3935,44.3246,44.3866,36744.0
2016-07-25 13:20:00,64.35,64.38,64.35,64.35,89510.0,44.3797,44.4004,44.3797,44.3797,89510.0
2016-07-25 13:25:00,64.34,64.4,64.34,64.38,88372.0,44.3728,44.4142,44.3728,44.4004,88372.0
2016-07-25 13:30:00,64.37,64.38,64.35,64.37,42320.0,44.3935,44.4004,44.3797,44.3935,42320.0
2016-07-25 13:35:00,64.37,64.4,64.37,64.39,45937.0,44.3935,44.4142,44.3935,44.4073,45937.0
2016-07-25 13:40:00,64.39,64.4,64.36,64.38,32615.0,44.4073,44.4142,44.3866,44.4004,32615.0
2016-07-25 13:45:00,64.37,64.41,64.37,64.39,59492.0,44.3935,44.4211,44.3935,44.4073,59492.0
2016-07-25 13:50:00,64.38,64.41,64.37,64.39,69334.0,44.4004,44.4211,44.3935,44.4073,69334.0
2016-07-25 13:55:00,64.39,64.41,64.37,64.39,46622.0,44.4073,44.4211,44.3935,44.4073,46622.0
2016-07-25 14:00:00,64.4,64.43,64.38,64.43,46144.0,44.4142,44.4349,44.4004,44.4349,46144.0
2016-07-25 14:05:00,64.43,64.48,64.42,64.46,76835.0,44.4349,44.4694,44.428,44.4556,76835.0
2016-07-25 14:10:00,64.47,64.47,64.36,64.36,37927.0,44.4625,44.4625,44.3866,44.3866,37927.0
2016-07-25 14:15:00,64.36,64.38,64.33,64.36,27493.0,44.3866,44.4004,44.3659,44.3866,27493.0
2016-07-25 14:20:00,64.36,64.42,64.36,64.37,40964.0,44.3866,44.428,44.3866,44.3935,40964.0
2016-07-25 14:25:00,64.37,64.4,64.33,64.38,42550.0,44.3935,44.4142,44.3659,44.4004,42550.0
2016-07-25 14:30:00,64.39,64.42,64.37,64.38,32793.0,44.4073,44.428,44.3935,44.4004,32793.0
2016-07-25 14:35:00,64.37,64.47,64.37,64.46,65306.0,44.3935,44.4625,44.3935,44.4556,65306.0
2016-07-25 14:40:00,64.46,64.47,64.42,64.45,29933.0,44.4556,44.4625,44.428,44.4487,29933.0
2016-07-25 14:45:00,64.45,64.48,64.4,64.48,51053.0,44.4487,44.4694,44.4142,44.4694,51053.0
2016-07-25 14:50:00,64.48,64.49,64.46,64.48,45366.0,44.4694,44.4763,44.4556,44.4694,45366.0
2016-07-25 14:55:00,64.48,64.49,64.43,64.45,39335.0,44.4694,44.4763,44.4349,44.4487,39335.0
2016-07-25 15:00:00,64.45,64.49,64.44,64.48,50820.0,44.4487,44.4763,44.4418,44.4694,50820.0
2016-07-25 15:05:00,64.48,64.5,64.45,64.47,68398.0,44.4694,44.4832,44.4487,44.4625,68398.0
2016-07-25 15:10:00,64.47,64.48,64.41,64.45,59725.0,44.4625,44.4694,44.4211,44.4487,59725.0
2016-07-25 15:15:00,64.45,64.46,64.42,64.43,58078.0,44.4487,44.4556,44.428,44.4349,58078.0
2016-07-25 15:20:00,64.43,64.49,64.42,64.43,70389.0,44.4349,44.4763,44.428,44.4349,70389.0
2016-07-25 15:25:00,64.43,64.46,64.42,64.45,389691.0,44.4349,44.4556,44.428,44.4487,389691.0
2016-07-25 15:30:00,64.45,64.46,64.41,64.43,115584.0,44.4487,44.4556,44.4211,44.4349,115584.0
2016-07-25 15:35:00,64.44,64.46,64.42,64.44,132479.0,44.4418,44.4556,44.428,44.4418,132479.0
2016-07-25 15:40:00,64.44,64.46,64.42,64.42,99136.0,44.4418,44.4556,44.428,44.428,99136.0
2016-07-25 15:45:00,64.42,64.45,64.39,64.42,113206.0,44.428,44.4487,44.4073,44.428,113206.0
2016-07-25 15:50:00,64.42,64.43,64.3,64.32,125187.0,44.428,44.4349,44.3453,44.3591,125187.0
2016-07-25 15:55:00,64.31,64.35,64.26,64.34,417197.0,44.3522,44.3797,44.3177,44.3728,417197.0
2016-07-26 09:30:00,64.41,64.67,64.4,64.52,168325.0,44.4211,44.6004,44.4142,44.497,168325.0
2016-07-26 09:35:00,64.53,64.66,64.47,64.59,79159.0,44.5039,44.5935,44.4625,44.5453,79159.0
2016-07-26 09:40:00,64.61,64.73,64.55,64.59,73921.0,44.5591,44.6418,44.5177,44.5453,73921.0
2016-07-26 09:45:00,64.61,64.72,64.55,64.66,53526.0,44.5591,44.6349,44.5177,44.5935,53526.0
2016-07-26 09:50:00,64.67,64.72,64.62,64.69,48796.0,44.6004,44.6349,44.5659,44.6142,48796.0
2016-07-26 09:55:00,64.7,64.7,64.47,64.49,64047.0,44.6211,44.6211,44.4625,44.4763,64047.0
2016-07-26 10:00:00,64.51,64.57,64.44,64.45,52013.0,44.4901,44.5315,44.4418,44.4487,52013.0
2016-07-26 10:05:00,64.46,64.47,64.24,64.24,61340.0,44.4556,44.4625,44.3039,44.3039,61340.0
2016-07-26 10:10:00,64.24,64.26,64.06,64.12,52754.0,44.3039,44.3177,44.1797,44.2211,52754.0
2016-07-26 10:15:00,64.12,64.27,64.08,64.22,61961.0,44.2211,44.3246,44.1935,44.2901,61961.0
2016-07-26 10:20:00,64.22,64.32,64.2,64.23,64383.0,44.2901,44.3591,44.2763,44.297,64383.0
2016-07-26 10:25:00,64.23,64.29,64.2,64.28,46174.0,44.297,44.3384,44.2763,44.3315,46174.0
2016-07-26 10:30:00,64.27,64.32,64.18,64.19,39855.0,44.3246,44.3591,44.2625,44.2694,39855.0
2016-07-26 10:35:00,64.2,64.2,64.13,64.16,40188.0,44.2763,44.2763,44.228,44.2487,40188.0
2016-07-26 10:40:00,64.16,64.17,64.07,64.15,46792.0,44.2487,44.2556,44.1866,44.2418,46792.0
2016-07-26 10:45:00,64.15,64.29,64.14,64.25,46963.0,44.2418,44.3384,44.2349,44.3108,46963.0
2016-07-26 10:50:00,64.26,64.31,64.06,64.06,49953.0,44.3177,44.3522,44.1797,44.1797,49953.0
2016-07-26 10:55:00,64.05,64.16,64.01,64.05,53224.0,44.1728,44.2487,44.1453,44.1728,53224.0
2016-07-26 11:00:00,64.05,64.16,64.04,64.13,60303.0,44.1728,44.2487,44.1659,44.228,60303.0
2016-07-26 11:05:00,64.13,64.21,64.08,64.11,58486.0,44.228,44.2832,44.1935,44.2142,58486.0
2016-07-26 11:10:00,64.1,64.1,63.96,64.05,67590.0,44.2073,44.2073,44.1108,44.1728,67590.0
2016-07-26 11:15:00,64.06,64.15,64.06,64.13,56008.0,44.1797,44.2418,44.1797,44.228,56008.0
2016-07-26 11:20:00,64.11,64.15,64.07,64.09,35537.0,44.2142,44.2418,44.1866,44.2004,35537.0
2016-07-26 11:25:00,64.09,64.15,64.09,64.15,37928.0,44.2004,44.2418,44.2004,44.2418,37928.0
2016-07-26 11:30:00,64.15,64.17,64.1,64.11,72510.0,44.2418,44.2556,44.2073,44.2142,72510.0
2016-07-26 11:35:00,64.12,64.23,64.11,64.14,54122.0,44.2211,44.297,44.2142,44.2349,54122.0
2016-07-26 11:40:00,64.15,64.29,64.15,64.28,52533.0,44.2418,44.3384,44.2418,44.3315,52533.0
2016-07-26 11:45:00,64.27,64.3,64.21,64.23,61952.0,44.3246,44.3453,44.2832,44.297,61952.0
2016-07-26 11:50:00,64.24,64.36,64.22,64.24,28713.0,44.3039,44.3866,44.2901,44.3039,28713.0
2016-07-26 11:55:00,64.23,64.34,64.23,64.3,43556.0,44.297,44.3728,44.297,44.3453,43556.0
2016-07-26 12:00:00,64.31,64.34,64.28,64.33,28823.0,44.3522,44.3728,44.3315,44.3659,28823.0
2016-07-26 12:05:00,64.34,64.42,64.33,64.34,26763.0,44.3728,44.428,44.3659,44.3728,26763.0
2016-07-26 12:10:00,64.35,64.36,64.3,64.31,31789.0,44.3797,44.3866,44.3453,44.3522,31789.0
2016-07-26 12:15:00,64.3,64.3,64.17,64.2,42007.0,44.3453,44.3453,44.2556,44.2763,42007.0
2016-07-26 12:20:00,64.2,64.33,64.18,64.23,36867.0,44.2763,44.3659,44.2625,44.297,36867.0
2016-07-26 12:25:00,64.23,64.31,64.2,64.2,53494.0,44.297,44.3522,44.2763,44.2763,53494.0
2016-07-26 12:30:00,64.21,64.22,64.11,64.12,40805.0,44.2832,44.2901,44.2142,44.2211,40805.0
2016-07-26 12:35:00,64.12,64.13,64.06,64.13,34338.0,44.2211,44.228,44.1797,44.228,34338.0
2016-07-26 12:40:00,64.14,64.18,64.11,64.17,15995.0,44.2349,44.2625,44.2142,44.2556,15995.0
2016-07-26 12:45:00,64.16,64.18,64.12,64.14,31185.0,44.2487,44.2625,44.2211,44.2349,31185.0
2016-07-26 12:50:00,64.14,64.14,64.06,64.08,34444.0,44.2349,44.2349,44.1797,44.1935,34444.0
2016-07-26 12:55:00,64.09,64.12,64.07,64.11,16698.0,44.2004,44.2211,44.1866,44.2142,16698.0
2016-07-26 13:00:00,64.11,64.17,64.11,64.14,23069.0,44.2142,44.2556,44.2142,44.2349,23069.0
2016-07-26 13:05:00,64.14,64.18,64.13,64.18,27078.0,44.2349,44.2625,44.228,44.2625,27078.0
2016-07-26 13:10:00,64.18,64.22,64.16,64.2,41728.0,44.2625,44.2901,44.2487,44.2763,41728.0
2016-07-26 13:15:00,64.2,64.22,64.12,64.15,25235.0,44.2763,44.2901,44.2211,44.2418,25235.0
2016-07-26 13:20:00,64.14,64.14,64.0,64.02,30164.0,44.2349,44.2349,44.1384,44.1522,30164.0
2016-07-26 13:25:00,64.01,64.05,64.0,64.03,36162.0,44.1453,44.1728,44.1384,44.159,36162.0
2016-07-26 13:30:00,64.03,64.09,64.02,64.08,23990.0,44.159,44.2004,44.1522,44.1935,23990.0
2016-07-26 13:35:00,64.09,64.11,64.05,64.08,30865.0,44.2004,44.2142,44.1728,44.1935,30865.0
2016-07-26 13:40:00,64.08,64.17,64.08,64.16,24299.0,44.1935,44.2556,44.1935,44.2487,24299.0
2016-07-26 13:45:00,64.15,64.19,64.14,64.14,33538.0,44.2418,44.2694,44.2349,44.2349,33538.0
2016-07-26 13:50:00,64.15,64.19,64.13,64.18,23052.0,44.2418,44.2694,44.228,44.2625,23052.0
2016-07-26 13:55:00,64.18,64.22,64.17,64.2,27307.0,44.2625,44.2901,44.2556,44.2763,27307.0
2016-07-26 14:00:00,64.2,64.29,64.19,64.26,31706.0,44.2763,44.3384,44.2694,44.3177,31706.0
2016-07-26 14:05:00,64.26,64.27,64.15,64.16,24733.0,44.3177,44.3246,44.2418,44.2487,24733.0
2016-07-26 14:10:00,64.16,64.22,64.15,64.18,31189.0,44.2487,44.2901,44.2418,44.2625,31189.0
2016-07-26 14:15:00,64.18,64.21,64.16,64.2,35731.0,44.2625,44.2832,44.2487,44.2763,35731.0
2016-07-26 14:20:00,64.2,64.27,64.2,64.26,37964.0,44.2763,44.3246,44.2763,44.3177,37964.0
2016-07-26 14:25:00,64.27,64.34,64.27,64.29,23999.0,44.3246,44.3728,44.3246,44.3384,23999.0
2016-07-26 14:30:00,64.29,64.35,64.26,64.29,35712.0,44.3384,44.3797,44.3177,44.3384,35712.0
2016-07-26 14:35:00,64.3,64.36,64.3,64.36,25722.0,44.3453,44.3866,44.3453,44.3866,25722.0
2016-07-26 14:40:00,64.36,64.37,64.33,64.36,29208.0,44.3866,44.3935,44.3659,44.3866,29208.0
2016-07-26 14:45:00,64.36,64.37,64.29,64.31,29590.0,44.3866,44.3935,44.3384,44.3522,29590.0
2016-07-26 14:50:00,64.31,64.35,64.29,64.35,24858.0,44.3522,44.3797,44.3384,44.3797,24858.0
2016-07-26 14:55:00,64.34,64.36,64.32,64.33,30079.0,44.3728,44.3866,44.3591,44.3659,30079.0
2016-07-26 15:00:00,64.32,64.35,64.28,64.33,34528.0,44.3591,44.3797,44.3315,44.3659,34528.0
2016-07-26 15:05:00,64.32,64.33,64.28,64.31,29239.0,44.3591,44.3659,44.3315,44.3522,29239.0
2016-07-26 15:10:00,64.32,64.35,64.31,64.34,34412.0,44.3591,44.3797,44.3522,44.3728,34412.0
2016-07-26 15:15:00,64.35,64.36,64.27,64.28,40637.0,44.3797,44.3866,44.3246,44.3315,40637.0
2016-07-26 15:20:00,64.28,64.34,64.28,64.29,52548.0,44.3315,44.3728,44.3315,44.3384,52548.0
2016-07-26 15:25:00,64.3,64.35,64.3,64.34,68085.0,44.3453,44.3797,44.3453,44.3728,68085.0
2016-07-26 15:30:00,64.34,64.36,64.31,64.35,57816.0,44.3728,44.3866,44.3522,44.3797,57816.0
2016-07-26 15:35:00,64.35,64.38,64.32,64.36,48004.0,44.3797,44.4004,44.3591,44.3866,48004.0
2016-07-26 15:40:00,64.35,64.38,64.34,64.37,57621.0,44.3797,44.4004,44.3728,44.3935,57621.0
2016-07-26 15:45:00,64.38,64.47,64.37,64.47,79574.0,44.4004,44.4625,44.3935,44.4625,79574.0
2016-07-26 15:50:00,64.46,64.47,64.37,64.38,70082.0,44.4556,44.4625,44.3935,44.4004,70082.0
2016-07-26 15:55:00,64.39,64.44,64.34,64.44,234451.0,44.4073,44.4418,44.3728,44.4418,234451.0
2016-07-27 09:30:00,64.42,64.65,64.32,64.6,112695.0,44.428,44.5866,44.3591,44.5522,112695.0
2016-07-27 09:35:00,64.6,64.62,64.51,64.62,47641.0,44.5522,44.5659,44.4901,44.5659,47641.0
2016-07-27 09:40:00,64.62,64.7,64.56,64.64,101225.0,44.5659,44.6211,44.5246,44.5797,101225.0
2016-07-27 09:45:00,64.63,64.69,64.61,64.64,67926.0,44.5728,44.6142,44.5591,44.5797,67926.0
2016-07-27 09:50:00,64.64,64.72,64.61,64.62,57995.0,44.5797,44.6349,44.5591,44.5659,57995.0
2016-07-27 09:55:00,64.63,64.7,64.6,64.65,43402.0,44.5728,44.6211,44.5522,44.5866,43402.0
2016-07-27 10:00:00,64.66,64.68,64.62,64.68,66182.0,44.5935,44.6073,44.5659,44.6073,66182.0
2016-07-27 10:05:00,64.68,64.71,64.67,64.69,35177.0,44.6073,44.628,44.6004,44.6142,35177.0
2016-07-27 10:10:00,64.69,64.8,64.68,64.78,62398.0,44.6142,44.6901,44.6073,44.6763,62398.0
2016-07-27 10:15:00,64.78,64.79,64.68,64.7,68056.0,44.6763,44.6832,44.6073,44.6211,68056.0
2016-07-27 10:20:00,64.7,64.72,64.64,64.67,53482.0,44.6211,44.6349,44.5797,44.6004,53482.0
2016-07-27 10:25:00,64.67,64.69,64.63,64.66,81583.0,44.6004,44.6142,44.5728,44.5935,81583.0
2016-07-27 10:30:00,64.66,64.69,64.62,64.65,94353.0,44.5935,44.6142,44.5659,44.5866,94353.0
2016-07-27 10:35:00,64.65,64.68,64.6,64.6,128248.0,44.5866,44.6073,44.5522,44.5522,128248.0
2016-07-27 10:40:00,64.61,64.63,64.52,64.59,80131.0,44.5591,44.5728,44.497,44.5453,80131.0
2016-07-27 10:45:00,64.58,64.66,64.54,64.6,65698.0,44.5384,44.5935,44.5108,44.5522,65698.0
2016-07-27 10:50:00,64.6,64.69,64.56,64.63,69283.0,44.5522,44.6142,44.5246,44.5728,69283.0
2016-07-27 10:55:00,64.63,64.7,64.63,64.68,62720.0,44.5728,44.6211,44.5728,44.6073,62720.0
2016-07-27 11:00:00,64.68,64.72,64.67,64.7,64477.0,44.6073,44.6349,44.6004,44.6211,64477.0
2016-07-27 11:05:00,64.7,64.71,64.67,64.67,65665.0,44.6211,44.628,44.6004,44.6004,65665.0
2016-07-27 11:10:00,64.67,64.67,64.53,64.55,45692.0,44.6004,44.6004,44.5039,44.5177,45692.0
2016-07-27 11:15:00,64.55,64.66,64.54,64.62,48782.0,44.5177,44.5935,44.5108,44.5659,48782.0
2016-07-27 11:20:00,64.62,64.65,64.56,64.59,48367.0,44.5659,44.5866,44.5246,44.5453,48367.0
2016-07-27 11:25:00,64.6,64.69,64.6,64.68,44036.0,44.5522,44.6142,44.5522,44.6073,44036.0
2016-07-27 11:30:00,64.68,64.71,64.66,64.67,48881.0,44.6073,44.628,44.5935,44.6004,48881.0
2016-07-27 11:35:00,64.68,64.7,64.63,64.67,66511.0,44.6073,44.6211,44.5728,44.6004,66511.0
2016-07-27 11:40:00,64.67,64.68,64.56,64.58,61394.0,44.6004,44.6073,44.5246,44.5384,61394.0
2016-07-27 11:45:00,64.58,64.62,64.55,64.6,50107.0,44.5384,44.5659,44.5177,44.5522,50107.0
2016-07-27 11:50:00,64.59,64.66,64.58,64.66,61618.0,44.5453,44.5935,44.5384,44.5935,61618.0
2016-07-27 11:55:00,64.67,64.7,64.62,64.62,73922.0,44.6004,44.6211,44.5659,44.5659,73922.0
2016-07-27 12:00:00,64.62,64.7,64.61,64.68,38655.0,44.5659,44.6211,44.5591,44.6073,38655.0
2016-07-27 12:05:00,64.68,64.71,64.67,64.7,38094.0,44.6073,44.628,44.6004,44.6211,38094.0
2016-07-27 12:10:00,64.69,64.69,64.61,64.61,43678.0,44.6142,44.6142,44.5591,44.5591,43678.0
2016-07-27 12:15:00,64.61,64.66,64.6,64.65,33770.0,44.5591,44.5935,44.5522,44.5866,33770.0
2016-07-27 12:20:00,64.66,64.66,64.6,64.65,35115.0,44.5935,44.5935,44.5522,44.5866,35115.0
2016-07-27 12:25:00,64.65,64.68,64.62,64.62,41994.0,44.5866,44.6073,44.5659,44.5659,41994.0
2016-07-27 12:30:00,64.62,64.64,64.56,64.59,39107.0,44.5659,44.5797,44.5246,44.5453,39107.0
2016-07-27 12:35:00,64.59,64.63,64.56,64.63,27584.0,44.5453,44.5728,44.5246,44.5728,27584.0
2016-07-27 12:40:00,64.62,64.66,64.6,64.65,27918.0,44.5659,44.5935,44.5522,44.5866,27918.0
2016-07-27 12:45:00,64.65,64.7,64.64,64.7,40054.0,44.5866,44.6211,44.5797,44.6211,40054.0
2016-07-27 12:50:00,64.69,64.7,64.61,64.63,51358.0,44.6142,44.6211,44.5591,44.5728,51358.0
2016-07-27 12:55:00,64.63,64.67,64.62,64.67,23206.0,44.5728,44.6004,44.5659,44.6004,23206.0
2016-07-27 13:00:00,64.68,64.73,64.67,64.72,43404.0,44.6073,44.6418,44.6004,44.6349,43404.0
2016-07-27 13:05:00,64.72,64.75,64.71,64.75,38163.0,44.6349,44.6556,44.628,44.6556,38163.0
2016-07-27 13:10:00,64.75,64.75,64.64,64.65,26587.0,44.6556,44.6556,44.5797,44.5866,26587.0
2016-07-27 13:15:00,64.65,64.74,64.65,64.72,26402.0,44.5866,44.6487,44.5866,44.6349,26402.0
2016-07-27 13:20:00,64.72,64.72,64.69,64.71,26266.0,44.6349,44.6349,44.6142,44.628,26266.0
2016-07-27 13:25:00,64.72,64.75,64.71,64.73,20358.0,44.6349,44.6556,44.628,44.6418,20358.0
2016-07-27 13:30:00,64.73,64.74,64.71,64.73,32767.0,44.6418,44.6487,44.628,44.6418,32767.0
2016-07-27 13:35:00,64.73,64.75,64.72,64.73,35812.0,44.6418,44.6556,44.6349,44.6418,35812.0
2016-07-27 13:40:00,64.73,64.78,64.71,64.77,34494.0,44.6418,44.6763,44.628,44.6694,34494.0
2016-07-27 13:45:00,64.78,64.86,64.78,64.82,37325.0,44.6763,44.7315,44.6763,44.7039,37325.0
2016-07-27 13:50:00,64.82,64.83,64.75,64.78,31607.0,44.7039,44.7108,44.6556,44.6763,31607.0
2016-07-27 13:55:00,64.78,64.89,64.77,64.87,47478.0,44.6763,44.7522,44.6694,44.7384,47478.0
2016-07-27 14:00:00,64.87,64.87,64.71,64.78,68166.0,44.7384,44.7384,44.628,44.6763,68166.0
2016-07-27 14:05:00,64.77,64.9,64.75,64.82,64775.0,44.6694,44.7591,44.6556,44.7039,64775.0
2016-07-27 14:10:00,64.82,64.91,64.79,64.84,81743.0,44.7039,44.766,44.6832,44.7177,81743.0
2016-07-27 14:15:00,64.83,64.98,64.83,64.93,88227.0,44.7108,44.8142,44.7108,44.7797,88227.0
2016-07-27 14:20:00,64.93,64.97,64.9,64.91,55860.0,44.7797,44.8073,44.7591,44.766,55860.0
2016-07-27 14:25:00,64.91,64.91,64.81,64.81,56496.0,44.766,44.766,44.697,44.697,56496.0
2016-07-27 14:30:00,64.82,64.9,64.8,64.84,68759.0,44.7039,44.7591,44.6901,44.7177,68759.0
2016-07-27 14:35:00,64.84,64.87,64.8,64.83,66825.0,44.7177,44.7384,44.6901,44.7108,66825.0
2016-07-27 14:40:00,64.83,64.84,64.81,64.82,45609.0,44.7108,44.7177,44.697,44.7039,45609.0
2016-07-27 14:45:00,64.82,64.84,64.81,64.82,54194.0,44.7039,44.7177,44.697,44.7039,54194.0
2016-07-27 14:50:00,64.82,64.88,64.82,64.85,47311.0,44.7039,44.7453,44.7039,44.7246,47311.0
2016-07-27 14:55:00,64.86,64.88,64.84,64.86,51351.0,44.7315,44.7453,44.7177,44.7315,51351.0
2016-07-27 15:00:00,64.86,64.96,64.86,64.95,75940.0,44.7315,44.8004,44.7315,44.7935,75940.0
2016-07-27 15:05:00,64.96,65.0,64.96,64.97,68899.0,44.8004,44.828,44.8004,44.8073,68899.0
2016-07-27 15:10:00,64.96,64.97,64.9,64.92,129564.0,44.8004,44.8073,44.7591,44.7728,129564.0
2016-07-27 15:15:00,64.92,64.99,64.92,64.98,129460.0,44.7728,44.8211,44.7728,44.8142,129460.0
2016-07-27 15:20:00,64.97,64.99,64.96,64.98,80134.0,44.8073,44.8211,44.8004,44.8142,80134.0
2016-07-27 15:25:00,64.98,65.0,64.93,64.99,85376.0,44.8142,44.828,44.7797,44.8211,85376.0
2016-07-27 15:30:00,64.99,65.01,64.93,64.98,199135.0,44.8211,44.8349,44.7797,44.8142,199135.0
2016-07-27 15:35:00,64.99,65.08,64.96,64.99,138444.0,44.8211,44.8832,44.8004,44.8211,138444.0
2016-07-27 15:40:00,64.99,65.12,64.98,65.06,125356.0,44.8211,44.9108,44.8142,44.8694,125356.0
2016-07-27 15:45:00,65.05,65.05,64.88,64.89,152267.0,44.8625,44.8625,44.7453,44.7522,152267.0
2016-07-27 15:50:00,64.89,64.94,64.86,64.89,222698.0,44.7522,44.7866,44.7315,44.7522,222698.0
2016-07-27 15:55:00,64.89,64.93,64.84,64.92,391545.0,44.7522,44.7797,44.7177,44.7728,391545.0
2016-07-28 09:30:00,64.79,65.01,64.73,65.01,114961.0,44.6832,44.8349,44.6418,44.8349,114961.0
2016-07-28 09:35:00,65.01,65.06,64.92,64.95,74795.0,44.8349,44.8694,44.7728,44.7935,74795.0
2016-07-28 09:40:00,64.95,65.0,64.94,64.95,122906.0,44.7935,44.828,44.7866,44.7935,122906.0
2016-07-28 09:45:00,64.95,64.99,64.8,64.8,122503.0,44.7935,44.8211,44.6901,44.6901,122503.0
2016-07-28 09:50:00,64.8,64.91,64.79,64.89,89836.0,44.6901,44.766,44.6832,44.7522,89836.0
2016-07-28 09:55:00,64.89,64.9,64.75,64.78,147796.0,44.7522,44.7591,44.6556,44.6763,147796.0
2016-07-28 10:00:00,64.79,64.81,64.59,64.63,90778.0,44.6832,44.697,44.5453,44.5728,90778.0
2016-07-28 10:05:00,64.62,64.71,64.56,64.59,87068.0,44.5659,44.628,44.5246,44.5453,87068.0
2016-07-28 10:10:00,64.59,64.61,64.26,64.28,103427.0,44.5453,44.5591,44.3177,44.3315,103427.0
2016-07-28 10:15:00,64.3,64.31,64.14,64.17,140552.0,44.3453,44.3522,44.2349,44.2556,140552.0
2016-07-28 10:20:00,64.16,64.17,64.05,64.05,94159.0,44.2487,44.2556,44.1728,44.1728,94159.0
2016-07-28 10:25:00,64.05,64.23,64.04,64.2,74166.0,44.1728,44.297,44.1659,44.2763,74166.0
2016-07-28 10:30:00,64.2,64.21,63.98,64.0,93732.0,44.2763,44.2832,44.1246,44.1384,93732.0
2016-07-28 10:35:00,64.0,64.03,63.93,64.02,114421.0,44.1384,44.159,44.0901,44.1522,114421.0
2016-07-28 10:40:00,64.02,64.1,64.02,64.04,96408.0,44.1522,44.2073,44.1522,44.1659,96408.0
2016-07-28 10:45:00,64.04,64.08,63.96,64.05,97391.0,44.1659,44.1935,44.1108,44.1728,97391.0
2016-07-28 10:50:00,64.06,64.13,64.03,64.13,83575.0,44.1797,44.228,44.159,44.228,83575.0
2016-07-28 10:55:00,64.12,64.2,64.07,64.14,67978.0,44.2211,44.2763,44.1866,44.2349,67978.0
2016-07-28 11:00:00,64.14,64.27,64.11,64.18,91446.0,44.2349,44.3246,44.2142,44.2625,91446.0
2016-07-28 11:05:00,64.18,64.18,64.09,64.09,70104.0,44.2625,44.2625,44.2004,44.2004,70104.0
2016-07-28 11:10:00,64.1,64.18,64.08,64.16,46702.0,44.2073,44.2625,44.1935,44.2487,46702.0
2016-07-28 11:15:00,64.16,64.26,64.16,64.22,42872.0,44.2487,44.3177,44.2487,44.2901,42872.0
2016-07-28 11:20:00,64.23,64.32,64.23,64.31,58317.0,44.297,44.3591,44.297,44.3522,58317.0
2016-07-28 11:25:00,64.31,64.4,64.29,64.4,48758.0,44.3522,44.4142,44.3384,44.4142,48758.0
2016-07-28 11:30:00,64.4,64.46,64.31,64.33,36160.0,44.4142,44.4556,44.3522,44.3659,36160.0
2016-07-28 11:35:00,64.33,64.38,64.28,64.3,60366.0,44.3659,44.4004,44.3315,44.3453,60366.0
2016-07-28 11:40:00,64.3,64.38,64.28,64.36,46944.0,44.3453,44.4004,44.3315,44.3866,46944.0
2016-07-28 11:45:00,64.37,64.39,64.33,64.39,46923.0,44.3935,44.4073,44.3659,44.4073,46923.0
2016-07-28 11:50:00,64.39,64.42,64.34,64.42,40052.0,44.4073,44.428,44.3728,44.428,40052.0
2016-07-28 11:55:00,64.42,64.49,64.41,64.47,54355.0,44.428,44.4763,44.4211,44.4625,54355.0
2016-07-28 12:00:00,64.47,64.47,64.42,64.43,30741.0,44.4625,44.4625,44.428,44.4349,30741.0
2016-07-28 12:05:00,64.44,64.44,64.32,64.32,43271.0,44.4418,44.4418,44.3591,44.3591,43271.0
2016-07-28 12:10:00,64.33,64.49,64.33,64.48,36562.0,44.3659,44.4763,44.3659,44.4694,36562.0
2016-07-28 12:15:00,64.48,64.5,64.39,64.39,21575.0,44.4694,44.4832,44.4073,44.4073,21575.0
2016-07-28 12:20:00,64.39,64.43,64.34,64.36,44880.0,44.4073,44.4349,44.3728,44.3866,44880.0
2016-07-28 12:25:00,64.36,64.42,64.33,64.42,53079.0,44.3866,44.428,44.3659,44.428,53079.0
2016-07-28 12:30:00,64.43,64.47,64.39,64.46,38405.0,44.4349,44.4625,44.4073,44.4556,38405.0
2016-07-28 12:35:00,64.47,64.48,64.4,64.42,32157.0,44.4625,44.4694,44.4142,44.428,32157.0
2016-07-28 12:40:00,64.41,64.44,64.39,64.41,40253.0,44.4211,44.4418,44.4073,44.4211,40253.0
2016-07-28 12:45:00,64.4,64.4,64.35,64.4,22017.0,44.4142,44.4142,44.3797,44.4142,22017.0
2016-07-28 12:50:00,64.41,64.45,64.4,64.42,25455.0,44.4211,44.4487,44.4142,44.428,25455.0
2016-07-28 12:55:00,64.42,64.51,64.41,64.51,37017.0,44.428,44.4901,44.4211,44.4901,37017.0
2016-07-28 13:00:00,64.5,64.51,64.45,64.48,41316.0,44.4832,44.4901,44.4487,44.4694,41316.0
2016-07-28 13:05:00,64.49,64.53,64.44,64.52,59845.0,44.4763,44.5039,44.4418,44.497,59845.0
2016-07-28 13:10:00,64.52,64.54,64.47,64.48,25364.0,44.497,44.5108,44.4625,44.4694,25364.0
2016-07-28 13:15:00,64.47,64.49,64.46,64.48,34885.0,44.4625,44.4763,44.4556,44.4694,34885.0
2016-07-28 13:20:00,64.47,64.47,64.44,64.45,36536.0,44.4625,44.4625,44.4418,44.4487,36536.0
2016-07-28 13:25:00,64.45,64.48,64.44,64.48,28496.0,44.4487,44.4694,44.4418,44.4694,28496.0
2016-07-28 13:30:00,64.49,64.49,64.47,64.48,30539.0,44.4763,44.4763,44.4625,44.4694,30539.0
2016-07-28 13:35:00,64.48,64.53,64.48,64.52,21864.0,44.4694,44.5039,44.4694,44.497,21864.0
2016-07-28 13:40:00,64.53,64.59,64.53,64.56,32011.0,44.5039,44.5453,44.5039,44.5246,32011.0
2016-07-28 13:45:00,64.55,64.58,64.55,64.57,40069.0,44.5177,44.5384,44.5177,44.5315,40069.0
2016-07-28 13:50:00,64.58,64.68,64.58,64.68,60918.0,44.5384,44.6073,44.5384,44.6073,60918.0
2016-07-28 13:55:00,64.68,64.74,64.66,64.72,57789.0,44.6073,44.6487,44.5935,44.6349,57789.0
2016-07-28 14:00:00,64.72,64.73,64.68,64.7,55542.0,44.6349,44.6418,44.6073,44.6211,55542.0
2016-07-28 14:05:00,64.7,64.71,64.63,64.64,54896.0,44.6211,44.628,44.5728,44.5797,54896.0
2016-07-28 14:10:00,64.65,64.7,64.62,64.63,80883.0,44.5866,44.6211,44.5659,44.5728,80883.0
2016-07-28 14:15:00,64.63,64.7,64.63,64.66,47440.0,44.5728,44.6211,44.5728,44.5935,47440.0
2016-07-28 14:20:00,64.66,64.74,64.64,64.74,45951.0,44.5935,44.6487,44.5797,44.6487,45951.0
2016-07-28 14:25:00,64.73,64.74,64.65,64.67,30682.0,44.6418,44.6487,44.5866,44.6004,30682.0
2016-07-28 14:30:00,64.66,64.71,64.65,64.69,35803.0,44.5935,44.628,44.5866,44.6142,35803.0
2016-07-28 14:35:00,64.69,64.75,64.69,64.71,36596.0,44.6142,44.6556,44.6142,44.628,36596.0
2016-07-28 14:40:00,64.71,64.73,64.69,64.72,29277.0,44.628,44.6418,44.6142,44.6349,29277.0
2016-07-28 14:45:00,64.73,64.78,64.72,64.74,37752.0,44.6418,44.6763,44.6349,44.6487,37752.0
2016-07-28 14:50:00,64.74,64.76,64.71,64.76,34060.0,44.6487,44.6625,44.628,44.6625,34060.0
2016-07-28 14:55:00,64.76,64.85,64.72,64.82,158242.0,44.6625,44.7246,44.6349,44.7039,158242.0
2016-07-28 15:00:00,64.82,64.89,64.79,64.88,81632.0,44.7039,44.7522,44.6832,44.7453,81632.0
2016-07-28 15:05:00,64.88,64.93,64.88,64.91,78216.0,44.7453,44.7797,44.7453,44.766,78216.0
2016-07-28 15:10:00,64.91,64.95,64.86,64.94,102561.0,44.766,44.7935,44.7315,44.7866,102561.0
2016-07-28 15:15:00,64.93,64.94,64.84,64.86,91943.0,44.7797,44.7866,44.7177,44.7315,91943.0
2016-07-28 15:20:00,64.86,64.92,64.84,64.9,86410.0,44.7315,44.7728,44.7177,44.7591,86410.0
2016-07-28 15:25:00,64.9,64.91,64.84,64.84,131184.0,44.7591,44.766,44.7177,44.7177,131184.0
2016-07-28 15:30:00,64.84,64.86,64.82,64.86,98215.0,44.7177,44.7315,44.7039,44.7315,98215.0
2016-07-28 15:35:00,64.86,64.86,64.78,64.81,94369.0,44.7315,44.7315,44.6763,44.697,94369.0
2016-07-28 15:40:00,64.81,64.82,64.77,64.81,107478.0,44.697,44.7039,44.6694,44.697,107478.0
2016-07-28 15:45:00,64.81,64.87,64.78,64.79,214054.0,44.697,44.7384,44.6763,44.6832,214054.0
2016-07-28 15:50:00,64.79,64.85,64.76,64.8,219210.0,44.6832,44.7246,44.6625,44.6901,219210.0
2016-07-28 15:55:00,64.8,64.86,64.65,64.69,329492.0,44.6901,44.7315,44.5866,44.6142,329492.0
2016-07-29 09:30:00,65.26,65.96,65.15,65.96,444744.0,45.0073,45.4901,44.9315,45.4901,444744.0
2016-07-29 09:35:00,65.95,65.99,65.26,65.78,217818.0,45.4832,45.5108,45.0073,45.366,217818.0
2016-07-29 09:40:00,65.76,65.9,65.55,65.64,170458.0,45.3522,45.4487,45.2073,45.2694,170458.0
2016-07-29 09:45:00,65.64,65.72,65.54,65.69,90863.0,45.2694,45.3246,45.2004,45.3039,90863.0
2016-07-29 09:50:00,65.7,65.84,65.56,65.79,177168.0,45.3108,45.4073,45.2142,45.3729,177168.0
2016-07-29 09:55:00,65.79,65.8,65.72,65.77,168046.0,45.3729,45.3797,45.3246,45.3591,168046.0
2016-07-29 10:00:00,65.76,65.81,65.62,65.65,261722.0,45.3522,45.3866,45.2556,45.2763,261722.0
2016-07-29 10:05:00,65.66,65.75,65.51,65.72,130148.0,45.2832,45.3453,45.1797,45.3246,130148.0
2016-07-29 10:10:00,65.72,65.79,65.68,65.77,106739.0,45.3246,45.3729,45.297,45.3591,106739.0
2016-07-29 10:15:00,65.77,65.8,65.64,65.77,125332.0,45.3591,45.3797,45.2694,45.3591,125332.0
2016-07-29 10:20:00,65.78,65.86,65.76,65.84,116741.0,45.366,45.4211,45.3522,45.4073,116741.0
2016-07-29 10:25:00,65.84,65.86,65.76,65.84,97237.0,45.4073,45.4211,45.3522,45.4073,97237.0
2016-07-29 10:30:00,65.85,65.96,65.81,65.93,100058.0,45.4142,45.4901,45.3866,45.4694,100058.0
2016-07-29 10:35:00,65.93,65.99,65.92,65.99,73452.0,45.4694,45.5108,45.4625,45.5108,73452.0
2016-07-29 10:40:00,65.99,65.99,65.84,65.89,112908.0,45.5108,45.5108,45.4073,45.4418,112908.0
2016-07-29 10:45:00,65.9,65.99,65.87,65.97,103096.0,45.4487,45.5108,45.428,45.497,103096.0
2016-07-29 10:50:00,65.96,66.0,65.96,66.0,224240.0,45.4901,45.5177,45.4901,45.5177,224240.0
2016-07-29 10:55:00,66.0,66.01,65.82,65.97,156289.0,45.5177,45.5246,45.3935,45.497,156289.0
2016-07-29 11:00:00,65.97,66.05,65.95,66.05,95969.0,45.497,45.5522,45.4832,45.5522,95969.0
2016-07-29 11:05:00,66.05,66.07,65.92,65.93,105772.0,45.5522,45.566,45.4625,45.4694,105772.0
2016-07-29 11:10:00,65.93,66.0,65.89,65.97,96227.0,45.4694,45.5177,45.4418,45.497,96227.0
2016-07-29 11:15:00,65.98,66.06,65.97,66.03,88987.0,45.5039,45.5591,45.497,45.5384,88987.0
2016-07-29 11:20:00,66.02,66.08,65.96,66.05,73300.0,45.5315,45.5729,45.4901,45.5522,73300.0
2016-07-29 11:25:00,66.05,66.07,65.98,66.03,70995.0,45.5522,45.566,45.5039,45.5384,70995.0
2016-07-29 11:30:00,66.03,66.23,66.03,66.23,85699.0,45.5384,45.6763,45.5384,45.6763,85699.0
2016-07-29 11:35:00,66.22,66.35,66.22,66.3,89655.0,45.6694,45.7591,45.6694,45.7246,89655.0
2016-07-29 11:40:00,66.3,66.31,66.22,66.3,70402.0,45.7246,45.7315,45.6694,45.7246,70402.0
2016-07-29 11:45:00,66.3,66.4,66.3,66.32,64299.0,45.7246,45.7935,45.7246,45.7384,64299.0
2016-07-29 11:50:00,66.32,66.35,66.26,66.35,67541.0,45.7384,45.7591,45.697,45.7591,67541.0
2016-07-29 11:55:00,66.35,66.37,66.22,66.26,138393.0,45.7591,45.7729,45.6694,45.697,138393.0
2016-07-29 12:00:00,66.26,66.33,66.24,66.24,53195.0,45.697,45.7453,45.6832,45.6832,53195.0
2016-07-29 12:05:00,66.25,66.26,66.04,66.15,79194.0,45.6901,45.697,45.5453,45.6211,79194.0
2016-07-29 12:10:00,66.16,66.19,66.1,66.15,54132.0,45.628,45.6487,45.5866,45.6211,54132.0
2016-07-29 12:15:00,66.16,66.17,65.95,65.96,86984.0,45.628,45.6349,45.4832,45.4901,86984.0
2016-07-29 12:20:00,65.96,66.0,65.89,65.98,53202.0,45.4901,45.5177,45.4418,45.5039,53202.0
2016-07-29 12:25:00,65.98,66.19,65.98,66.08,72294.0,45.5039,45.6487,45.5039,45.5729,72294.0
2016-07-29 12:30:00,66.08,66.08,65.98,65.98,59798.0,45.5729,45.5729,45.5039,45.5039,59798.0
2016-07-29 12:35:00,65.99,66.0,65.95,65.98,40403.0,45.5108,45.5177,45.4832,45.5039,40403.0
2016-07-29 12:40:00,65.99,65.99,65.92,65.94,50030.0,45.5108,45.5108,45.4625,45.4763,50030.0
2016-07-29 12:45:00,65.93,66.0,65.91,65.99,41601.0,45.4694,45.5177,45.4556,45.5108,41601.0
2016-07-29 12:50:00,65.98,66.0,65.97,65.98,51418.0,45.5039,45.5177,45.497,45.5039,51418.0
2016-07-29 12:55:00,65.98,66.01,65.97,65.97,47896.0,45.5039,45.5246,45.497,45.497,47896.0
2016-07-29 13:00:00,65.97,65.99,65.94,65.97,59549.0,45.497,45.5108,45.4763,45.497,59549.0
2016-07-29 13:05:00,65.97,65.99,65.91,65.92,63818.0,45.497,45.5108,45.4556,45.4625,63818.0
2016-07-29 13:10:00,65.91,65.95,65.88,65.93,31355.0,45.4556,45.4832,45.4349,45.4694,31355.0
2016-07-29 13:15:00,65.92,65.99,65.91,65.97,31568.0,45.4625,45.5108,45.4556,45.497,31568.0
2016-07-29 13:20:00,65.98,66.0,65.96,65.99,32050.0,45.5039,45.5177,45.4901,45.5108,32050.0
2016-07-29 13:25:00,65.99,66.0,65.97,65.99,75858.0,45.5108,45.5177,45.497,45.5108,75858.0
2016-07-29 13:30:00,66.0,66.01,65.98,65.99,45272.0,45.5177,45.5246,45.5039,45.5108,45272.0
2016-07-29 13:35:00,65.99,66.01,65.97,65.98,49178.0,45.5108,45.5246,45.497,45.5039,49178.0
2016-07-29 13:40:00,65.98,66.0,65.93,65.93,54902.0,45.5039,45.5177,45.4694,45.4694,54902.0
2016-07-29 13:45:00,65.93,65.97,65.92,65.92,34068.0,45.4694,45.497,45.4625,45.4625,34068.0
2016-07-29 13:50:00,65.93,65.97,65.93,65.95,41729.0,45.4694,45.497,45.4694,45.4832,41729.0
2016-07-29 13:55:00,65.95,66.0,65.94,66.0,62609.0,45.4832,45.5177,45.4763,45.5177,62609.0
2016-07-29 14:00:00,66.0,66.09,65.99,66.06,73482.0,45.5177,45.5798,45.5108,45.5591,73482.0
2016-07-29 14:05:00,66.06,66.11,66.04,66.11,63524.0,45.5591,45.5935,45.5453,45.5935,63524.0
2016-07-29 14:10:00,66.11,66.14,66.07,66.1,68715.0,45.5935,45.6142,45.566,45.5866,68715.0
2016-07-29 14:15:00,66.09,66.1,66.02,66.07,67628.0,45.5798,45.5866,45.5315,45.566,67628.0
2016-07-29 14:20:00,66.08,66.16,66.07,66.16,61930.0,45.5729,45.628,45.566,45.628,61930.0
2016-07-29 14:25:00,66.16,66.17,66.09,66.16,46014.0,45.628,45.6349,45.5798,45.628,46014.0
2016-07-29 14:30:00,66.16,66.18,66.11,66.11,47901.0,45.628,45.6418,45.5935,45.5935,47901.0
2016-07-29 14:35:00,66.12,66.13,66.01,66.04,39854.0,45.6004,45.6073,45.5246,45.5453,39854.0
2016-07-29 14:40:00,66.04,66.07,65.95,66.02,64320.0,45.5453,45.566,45.4832,45.5315,64320.0
2016-07-29 14:45:00,66.02,66.1,66.0,66.06,38937.0,45.5315,45.5866,45.5177,45.5591,38937.0
2016-07-29 14:50:00,66.06,66.07,66.0,66.02,50124.0,45.5591,45.566,45.5177,45.5315,50124.0
2016-07-29 14:55:00,66.02,66.1,66.01,66.06,52208.0,45.5315,45.5866,45.5246,45.5591,52208.0
2016-07-29 15:00:00,66.06,66.07,66.02,66.07,60795.0,45.5591,45.566,45.5315,45.566,60795.0
2016-07-29 15:05:00,66.08,66.08,65.95,65.99,55695.0,45.5729,45.5729,45.4832,45.5108,55695.0
2016-07-29 15:10:00,66.0,66.03,65.91,65.95,64200.0,45.5177,45.5384,45.4556,45.4832,64200.0
2016-07-29 15:15:00,65.96,66.02,65.96,65.99,57257.0,45.4901,45.5315,45.4901,45.5108,57257.0
2016-07-29 15:20:00,66.0,66.03,65.94,65.94,68939.0,45.5177,45.5384,45.4763,45.4763,68939.0
2016-07-29 15:25:00,65.94,66.03,65.94,66.0,84179.0,45.4763,45.5384,45.4763,45.5177,84179.0
2016-07-29 15:30:00,66.01,66.03,65.97,66.01,77793.0,45.5246,45.5384,45.497,45.5246,77793.0
2016-07-29 15:35:00,66.01,66.04,65.99,66.01,151506.0,45.5246,45.5453,45.5108,45.5246,151506.0
2016-07-29 15:40:00,66.02,66.12,66.02,66.06,155384.0,45.5315,45.6004,45.5315,45.5591,155384.0
2016-07-29 15:45:00,66.06,66.23,66.05,66.19,187744.0,45.5591,45.6763,45.5522,45.6487,187744.0
2016-07-29 15:50:00,66.19,66.21,66.1,66.11,222215.0,45.6487,45.6625,45.5866,45.5935,222215.0
2016-07-29 15:55:00,66.11,66.29,66.1,66.2,556056.0,45.5935,45.7177,45.5866,45.6556,556056.0
2016-08-01 09:30:00,66.23,66.88,66.23,66.83,278847.0,45.6763,46.1246,45.6763,46.0901,278847.0
2016-08-01 09:35:00,66.84,67.0,66.81,66.86,150569.0,46.097,46.2073,46.0763,46.1108,150569.0
2016-08-01 09:40:00,66.86,66.86,66.53,66.62,95261.0,46.1108,46.1108,45.8832,45.9453,95261.0
2016-08-01 09:45:00,66.63,66.9,66.61,66.82,160238.0,45.9522,46.1384,45.9384,46.0832,160238.0
2016-08-01 09:50:00,66.82,66.9,66.78,66.79,126736.0,46.0832,46.1384,46.0556,46.0625,126736.0
2016-08-01 09:55:00,66.78,66.88,66.77,66.83,135562.0,46.0556,46.1246,46.0487,46.0901,135562.0
2016-08-01 10:00:00,66.83,66.83,66.49,66.55,93900.0,46.0901,46.0901,45.8556,45.897,93900.0
2016-08-01 10:05:00,66.55,66.97,66.55,66.92,108592.0,45.897,46.1867,45.897,46.1522,108592.0
2016-08-01 10:10:00,66.93,66.95,66.86,66.92,65760.0,46.1591,46.1729,46.1108,46.1522,65760.0
2016-08-01 10:15:00,66.92,66.94,66.75,66.8,156874.0,46.1522,46.166,46.0349,46.0694,156874.0
2016-08-01 10:20:00,66.8,66.81,66.46,66.47,113512.0,46.0694,46.0763,45.8349,45.8418,113512.0
2016-08-01 10:25:00,66.48,66.6,66.4,66.51,148498.0,45.8487,45.9315,45.7935,45.8694,148498.0
2016-08-01 10:30:00,66.52,66.7,66.48,66.66,72198.0,45.8763,46.0004,45.8487,45.9729,72198.0
2016-08-01 10:35:00,66.67,66.69,66.44,66.5,54046.0,45.9798,45.9935,45.8211,45.8625,54046.0
2016-08-01 10:40:00,66.51,66.62,66.5,66.56,53896.0,45.8694,45.9453,45.8625,45.9039,53896.0
2016-08-01 10:45:00,66.56,66.57,66.49,66.57,89441.0,45.9039,45.9108,45.8556,45.9108,89441.0
2016-08-01 10:50:00,66.57,66.67,66.57,66.61,67253.0,45.9108,45.9798,45.9108,45.9384,67253.0
2016-08-01 10:55:00,66.61,66.7,66.61,66.67,57719.0,45.9384,46.0004,45.9384,45.9798,57719.0
2016-08-01 11:00:00,66.66,66.76,66.63,66.75,67651.0,45.9729,46.0418,45.9522,46.0349,67651.0
2016-08-01 11:05:00,66.75,66.75,66.59,66.64,64523.0,46.0349,46.0349,45.9246,45.9591,64523.0
2016-08-01 11:10:00,66.64,66.77,66.63,66.73,62900.0,45.9591,46.0487,45.9522,46.0211,62900.0
2016-08-01 11:15:00,66.73,66.85,66.69,66.84,61468.0,46.0211,46.1039,45.9935,46.097,61468.0
2016-08-01 11:20:00,66.85,66.97,66.85,66.95,39920.0,46.1039,46.1867,46.1039,46.1729,39920.0
2016-08-01 11:25:00,66.95,66.99,66.94,66.95,60550.0,46.1729,46.2004,46.166,46.1729,60550.0
2016-08-01 11:30:00,66.94,66.98,66.91,66.96,56251.0,46.166,46.1936,46.1453,46.1798,56251.0
2016-08-01 11:35:00,66.96,66.99,66.87,66.92,44586.0,46.1798,46.2004,46.1177,46.1522,44586.0
2016-08-01 11:40:00,66.93,66.94,66.9,66.91,47233.0,46.1591,46.166,46.1384,46.1453,47233.0
2016-08-01 11:45:00,66.91,66.92,66.83,66.83,54565.0,46.1453,46.1522,46.0901,46.0901,54565.0
2016-08-01 11:50:00,66.84,66.88,66.74,66.86,62817.0,46.097,46.1246,46.028,46.1108,62817.0
2016-08-01 11:55:00,66.87,66.96,66.84,66.94,78465.0,46.1177,46.1798,46.097,46.166,78465.0
2016-08-01 12:00:00,66.93,66.93,66.85,66.87,46212.0,46.1591,46.1591,46.1039,46.1177,46212.0
2016-08-01 12:05:00,66.86,66.87,66.73,66.78,68708.0,46.1108,46.1177,46.0211,46.0556,68708.0
2016-08-01 12:10:00,66.77,66.78,66.66,66.67,45006.0,46.0487,46.0556,45.9729,45.9798,45006.0
2016-08-01 12:15:00,66.67,66.71,66.64,66.66,44120.0,45.9798,46.0073,45.9591,45.9729,44120.0
2016-08-01 12:20:00,66.66,66.68,66.59,66.64,54930.0,45.9729,45.9867,45.9246,45.9591,54930.0
2016-08-01 12:25:00,66.64,66.73,66.64,66.72,88013.0,45.9591,46.0211,45.9591,46.0142,88013.0
2016-08-01 12:30:00,66.71,66.78,66.68,66.77,60949.0,46.0073,46.0556,45.9867,46.0487,60949.0
2016-08-01 12:35:00,66.77,66.89,66.75,66.88,52597.0,46.0487,46.1315,46.0349,46.1246,52597.0
2016-08-01 12:40:00,66.87,66.91,66.87,66.91,103696.0,46.1177,46.1453,46.1177,46.1453,103696.0
2016-08-01 12:45:00,66.91,66.94,66.87,66.9,58235.0,46.1453,46.166,46.1177,46.1384,58235.0
2016-08-01 12:50:00,66.89,66.98,66.89,66.95,43246.0,46.1315,46.1936,46.1315,46.1729,43246.0
2016-08-01 12:55:00,66.95,66.97,66.92,66.94,57915.0,46.1729,46.1867,46.1522,46.166,57915.0
2016-08-01 13:00:00,66.95,66.96,66.89,66.93,67438.0,46.1729,46.1798,46.1315,46.1591,67438.0
2016-08-01 13:05:00,66.93,66.95,66.93,66.95,73394.0,46.1591,46.1729,46.1591,46.1729,73394.0
2016-08-01 13:10:00,66.94,66.96,66.89,66.93,61225.0,46.166,46.1798,46.1315,46.1591,61225.0
2016-08-01 13:15:00,66.93,66.95,66.91,66.94,26259.0,46.1591,46.1729,46.1453,46.166,26259.0
2016-08-01 13:20:00,66.95,66.96,66.89,66.94,59398.0,46.1729,46.1798,46.1315,46.166,59398.0
2016-08-01 13:25:00,66.94,66.98,66.93,66.97,45859.0,46.166,46.1936,46.1591,46.1867,45859.0
2016-08-01 13:30:00,66.98,67.0,66.96,67.0,47055.0,46.1936,46.2073,46.1798,46.2073,47055.0
2016-08-01 13:35:00,67.0,67.08,66.98,67.04,79232.0,46.2073,46.2625,46.1936,46.2349,79232.0
2016-08-01 13:40:00,67.04,67.04,66.94,66.97,52972.0,46.2349,46.2349,46.166,46.1867,52972.0
2016-08-01 13:45:00,66.98,67.0,66.94,66.98,35953.0,46.1936,46.2073,46.166,46.1936,35953.0
2016-08-01 13:50:00,66.98,67.01,66.95,66.97,51521.0,46.1936,46.2142,46.1729,46.1867,51521.0
2016-08-01 13:55:00,66.97,67.05,66.96,67.04,43255.0,46.1867,46.2418,46.1798,46.2349,43255.0
2016-08-01 14:00:00,67.05,67.06,67.0,67.04,55693.0,46.2418,46.2487,46.2073,46.2349,55693.0
2016-08-01 14:05:00,67.04,67.04,66.99,67.02,35215.0,46.2349,46.2349,46.2004,46.2211,35215.0
2016-08-01 14:10:00,67.02,67.02,66.92,66.92,83446.0,46.2211,46.2211,46.1522,46.1522,83446.0
2016-08-01 14:15:00,66.93,66.95,66.92,66.95,42163.0,46.1591,46.1729,46.1522,46.1729,42163.0
2016-08-01 14:20:00,66.95,66.98,66.94,66.96,41813.0,46.1729,46.1936,46.166,46.1798,41813.0
2016-08-01 14:25:00,66.96,66.99,66.92,66.94,57947.0,46.1798,46.2004,46.1522,46.166,57947.0
2016-08-01 14:30:00,66.95,66.98,66.92,66.94,55970.0,46.1729,46.1936,46.1522,46.166,55970.0
2016-08-01 14:35:00,66.94,67.02,66.93,66.98,49893.0,46.166,46.2211,46.1591,46.1936,49893.0
2016-08-01 14:40:00,66.98,67.0,66.92,66.97,53993.0,46.1936,46.2073,46.1522,46.1867,53993.0
2016-08-01 14:45:00,66.97,67.0,66.95,66.98,47097.0,46.1867,46.2073,46.1729,46.1936,47097.0
2016-08-01 14:50:00,66.98,67.0,66.92,66.95,49846.0,46.1936,46.2073,46.1522,46.1729,49846.0
2016-08-01 14:55:00,66.96,66.98,66.92,66.97,61913.0,46.1798,46.1936,46.1522,46.1867,61913.0
2016-08-01 15:00:00,66.98,66.98,66.91,66.94,53511.0,46.1936,46.1936,46.1453,46.166,53511.0
2016-08-01 15:05:00,66.94,66.94,66.82,66.83,80678.0,46.166,46.166,46.0832,46.0901,80678.0
2016-08-01 15:10:00,66.82,66.87,66.79,66.83,60297.0,46.0832,46.1177,46.0625,46.0901,60297.0
2016-08-01 15:15:00,66.83,66.88,66.81,66.87,139647.0,46.0901,46.1246,46.0763,46.1177,139647.0
2016-08-01 15:20:00,66.87,66.9,66.83,66.89,137573.0,46.1177,46.1384,46.0901,46.1315,137573.0
2016-08-01 15:25:00,66.88,66.92,66.86,66.87,78446.0,46.1246,46.1522,46.1108,46.1177,78446.0
2016-08-01 15:30:00,66.87,66.92,66.86,66.87,78856.0,46.1177,46.1522,46.1108,46.1177,78856.0
2016-08-01 15:35:00,66.86,66.95,66.86,66.94,67758.0,46.1108,46.1729,46.1108,46.166,67758.0
2016-08-01 15:40:00,66.95,67.01,66.94,66.98,138532.0,46.1729,46.2142,46.166,46.1936,138532.0
2016-08-01 15:45:00,66.98,67.02,66.96,66.98,166991.0,46.1936,46.2211,46.1798,46.1936,166991.0
2016-08-01 15:50:00,66.98,66.98,66.84,66.84,162341.0,46.1936,46.1936,46.097,46.097,162341.0
2016-08-01 15:55:00,66.84,66.94,66.81,66.91,338819.0,46.097,46.166,46.0763,46.1453,338819.0
2016-08-02 09:30:00,66.93,66.95,66.6,66.88,163259.0,46.1591,46.1729,45.9315,46.1246,163259.0
2016-08-02 09:35:00,66.86,67.0,66.86,66.96,76903.0,46.1108,46.2073,46.1108,46.1798,76903.0
2016-08-02 09:40:00,66.96,67.02,66.89,66.94,82841.0,46.1798,46.2211,46.1315,46.166,82841.0
2016-08-02 09:45:00,66.94,66.94,66.84,66.93,109995.0,46.166,46.166,46.097,46.1591,109995.0
2016-08-02 09:50:00,66.94,66.94,66.83,66.87,121469.0,46.166,46.166,46.0901,46.1177,121469.0
2016-08-02 09:55:00,66.87,66.96,66.72,66.94,232664.0,46.1177,46.1798,46.0142,46.166,232664.0
2016-08-02 10:00:00,66.95,66.95,66.84,66.86,206838.0,46.1729,46.1729,46.097,46.1108,206838.0
2016-08-02 10:05:00,66.85,66.85,66.59,66.69,234867.0,46.1039,46.1039,45.9246,45.9935,234867.0
2016-08-02 10:10:00,66.69,66.7,66.56,66.58,105047.0,45.9935,46.0004,45.9039,45.9177,105047.0
2016-08-02 10:15:00,66.59,66.6,66.5,66.57,165219.0,45.9246,45.9315,45.8625,45.9108,165219.0
2016-08-02 10:20:00,66.56,66.61,66.51,66.59,114005.0,45.9039,45.9384,45.8694,45.9246,114005.0
2016-08-02 10:25:00,66.59,66.61,66.56,66.6,80840.0,45.9246,45.9384,45.9039,45.9315,80840.0
2016-08-02 10:30:00,66.59,66.64,66.55,66.55,122476.0,45.9246,45.9591,45.897,45.897,122476.0
2016-08-02 10:35:00,66.56,66.61,66.55,66.59,60991.0,45.9039,45.9384,45.897,45.9246,60991.0
2016-08-02 10:40:00,66.6,66.62,66.52,66.6,66502.0,45.9315,45.9453,45.8763,45.9315,66502.0
2016-08-02 10:45:00,66.61,66.62,66.55,66.59,122222.0,45.9384,45.9453,45.897,45.9246,122222.0
2016-08-02 10:50:00,66.59,66.6,66.53,66.59,114625.0,45.9246,45.9315,45.8832,45.9246,114625.0
2016-08-02 10:55:00,66.59,66.63,66.31,66.33,146218.0,45.9246,45.9522,45.7315,45.7453,146218.0
2016-08-02 11:00:00,66.34,66.39,66.23,66.23,93571.0,45.7522,45.7867,45.6763,45.6763,93571.0
2016-08-02 11:05:00,66.23,66.26,66.16,66.25,168966.0,45.6763,45.697,45.628,45.6901,168966.0
2016-08-02 11:10:00,66.26,66.26,66.18,66.22,143476.0,45.697,45.697,45.6418,45.6694,143476.0
2016-08-02 11:15:00,66.23,66.29,66.11,66.13,91247.0,45.6763,45.7177,45.5935,45.6073,91247.0
2016-08-02 11:20:00,66.12,66.21,66.07,66.14,100610.0,45.6004,45.6625,45.566,45.6142,100610.0
2016-08-02 11:25:00,66.13,66.16,66.1,66.13,91211.0,45.6073,45.628,45.5866,45.6073,91211.0
2016-08-02 11:30:00,66.13,66.18,66.12,66.14,67714.0,45.6073,45.6418,45.6004,45.6142,67714.0
2016-08-02 11:35:00,66.14,66.15,66.05,66.12,71072.0,45.6142,45.6211,45.5522,45.6004,71072.0
2016-08-02 11:40:00,66.13,66.16,66.11,66.16,49762.0,45.6073,45.628,45.5935,45.628,49762.0
2016-08-02 11:45:00,66.15,66.2,66.14,66.2,63551.0,45.6211,45.6556,45.6142,45.6556,63551.0
2016-08-02 11:50:00,66.2,66.22,66.15,66.18,90292.0,45.6556,45.6694,45.6211,45.6418,90292.0
2016-08-02 11:55:00,66.18,66.2,66.16,66.2,97313.0,45.6418,45.6556,45.628,45.6556,97313.0
2016-08-02 12:00:00,66.19,66.26,66.19,66.24,82138.0,45.6487,45.697,45.6487,45.6832,82138.0
2016-08-02 12:05:00,66.25,66.31,66.21,66.28,51049.0,45.6901,45.7315,45.6625,45.7108,51049.0
2016-08-02 12:10:00,66.28,66.34,66.25,66.34,38865.0,45.7108,45.7522,45.6901,45.7522,38865.0
2016-08-02 12:15:00,66.36,66.47,66.31,66.44,53816.0,45.766,45.8418,45.7315,45.8211,53816.0
2016-08-02 12:20:00,66.43,66.45,66.38,66.4,50517.0,45.8142,45.828,45.7798,45.7935,50517.0
2016-08-02 12:25:00,66.39,66.42,66.38,66.38,63988.0,45.7867,45.8073,45.7798,45.7798,63988.0
2016-08-02 12:30:00,66.38,66.4,66.33,66.4,63294.0,45.7798,45.7935,45.7453,45.7935,63294.0
2016-08-02 12:35:00,66.4,66.43,66.37,66.42,45800.0,45.7935,45.8142,45.7729,45.8073,45800.0
2016-08-02 12:40:00,66.42,66.5,66.39,66.46,88251.0,45.8073,45.8625,45.7867,45.8349,88251.0
2016-08-02 12:45:00,66.47,66.53,66.45,66.51,51066.0,45.8418,45.8832,45.828,45.8694,51066.0
2016-08-02 12:50:00,66.52,66.53,66.49,66.5,60824.0,45.8763,45.8832,45.8556,45.8625,60824.0
2016-08-02 12:55:00,66.5,66.51,66.42,66.43,66959.0,45.8625,45.8694,45.8073,45.8142,66959.0
2016-08-02 13:00:00,66.44,66.48,66.41,66.42,95379.0,45.8211,45.8487,45.8004,45.8073,95379.0
2016-08-02 13:05:00,66.43,66.48,66.41,66.42,123490.0,45.8142,45.8487,45.8004,45.8073,123490.0
2016-08-02 13:10:00,66.42,66.45,66.28,66.31,96811.0,45.8073,45.828,45.7108,45.7315,96811.0
2016-08-02 13:15:00,66.31,66.35,66.27,66.32,52139.0,45.7315,45.7591,45.7039,45.7384,52139.0
2016-08-02 13:20:00,66.32,66.34,66.3,66.3,79416.0,45.7384,45.7522,45.7246,45.7246,79416.0
2016-08-02 13:25:00,66.3,66.33,66.24,66.31,108870.0,45.7246,45.7453,45.6832,45.7315,108870.0
2016-08-02 13:30:00,66.31,66.38,66.25,66.36,78239.0,45.7315,45.7798,45.6901,45.766,78239.0
2016-08-02 13:35:00,66.36,66.39,66.33,66.34,54123.0,45.766,45.7867,45.7453,45.7522,54123.0
2016-08-02 13:40:00,66.34,66.41,66.34,66.4,50148.0,45.7522,45.8004,45.7522,45.7935,50148.0
2016-08-02 13:45:00,66.41,66.48,66.4,66.47,58626.0,45.8004,45.8487,45.7935,45.8418,58626.0
2016-08-02 13:50:00,66.47,66.49,66.44,66.45,50328.0,45.8418,45.8556,45.8211,45.828,50328.0
2016-08-02 13:55:00,66.44,66.5,66.43,66.47,43412.0,45.8211,45.8625,45.8142,45.8418,43412.0
2016-08-02 14:00:00,66.47,66.49,66.41,66.44,87049.0,45.8418,45.8556,45.8004,45.8211,87049.0
2016-08-02 14:05:00,66.44,66.55,66.43,66.52,76917.0,45.8211,45.897,45.8142,45.8763,76917.0
2016-08-02 14:10:00,66.52,66.55,66.47,66.53,50784.0,45.8763,45.897,45.8418,45.8832,50784.0
2016-08-02 14:15:00,66.53,66.56,66.53,66.55,69424.0,45.8832,45.9039,45.8832,45.897,69424.0
2016-08-02 14:20:00,66.55,66.57,66.5,66.53,61066.0,45.897,45.9108,45.8625,45.8832,61066.0
2016-08-02 14:25:00,66.53,66.62,66.51,66.52,55959.0,45.8832,45.9453,45.8694,45.8763,55959.0
2016-08-02 14:30:00,66.52,66.57,66.5,66.54,52514.0,45.8763,45.9108,45.8625,45.8901,52514.0
2016-08-02 14:35:00,66.54,66.57,66.5,66.52,46963.0,45.8901,45.9108,45.8625,45.8763,46963.0
2016-08-02 14:40:00,66.52,66.99,66.52,66.95,227435.0,45.8763,46.2004,45.8763,46.1729,227435.0
2016-08-02 14:45:00,66.94,67.06,66.85,66.99,113623.0,46.166,46.2487,46.1039,46.2004,113623.0
2016-08-02 14:50:00,67.0,67.05,66.82,66.83,150365.0,46.2073,46.2418,46.0832,46.0901,150365.0
2016-08-02 14:55:00,66.83,66.92,66.65,66.72,108899.0,46.0901,46.1522,45.966,46.0142,108899.0
2016-08-02 15:00:00,66.72,66.77,66.69,66.73,198575.0,46.0142,46.0487,45.9935,46.0211,198575.0
2016-08-02 15:05:00,66.73,66.76,66.68,66.74,58284.0,46.0211,46.0418,45.9867,46.028,58284.0
2016-08-02 15:10:00,66.73,66.78,66.7,66.74,44958.0,46.0211,46.0556,46.0004,46.028,44958.0
2016-08-02 15:15:00,66.73,66.74,66.68,66.72,88749.0,46.0211,46.028,45.9867,46.0142,88749.0
2016-08-02 15:20:00,66.71,66.75,66.67,66.72,46965.0,46.0073,46.0349,45.9798,46.0142,46965.0
2016-08-02 15:25:00,66.72,66.76,66.7,66.73,64718.0,46.0142,46.0418,46.0004,46.0211,64718.0
2016-08-02 15:30:00,66.73,66.77,66.71,66.75,97466.0,46.0211,46.0487,46.0073,46.0349,97466.0
2016-08-02 15:35:00,66.74,66.82,66.73,66.78,117870.0,46.028,46.0832,46.0211,46.0556,117870.0
2016-08-02 15:40:00,66.78,66.85,66.74,66.85,112925.0,46.0556,46.1039,46.028,46.1039,112925.0
2016-08-02 15:45:00,66.84,66.9,66.83,66.89,128243.0,46.097,46.1384,46.0901,46.1315,128243.0
2016-08-02 15:50:00,66.88,66.89,66.8,66.85,157131.0,46.1246,46.1315,46.0694,46.1039,157131.0
2016-08-02 15:55:00,66.85,66.89,66.76,66.79,393810.0,46.1039,46.1315,46.0418,46.0625,393810.0
2016-08-03 09:30:00,66.81,66.99,66.61,66.76,127177.0,46.0763,46.2004,45.9384,46.0418,127177.0
2016-08-03 09:35:00,66.8,66.91,66.7,66.75,65865.0,46.0694,46.1453,46.0004,46.0349,65865.0
2016-08-03 09:40:00,66.75,66.89,66.65,66.81,34118.0,46.0349,46.1315,45.966,46.0763,34118.0
2016-08-03 09:45:00,66.83,66.93,66.74,66.91,43727.0,46.0901,46.1591,46.028,46.1453,43727.0
2016-08-03 09:50:00,66.91,67.0,66.9,66.93,61029.0,46.1453,46.2073,46.1384,46.1591,61029.0
2016-08-03 09:55:00,66.92,66.93,66.72,66.75,61610.0,46.1522,46.1591,46.0142,46.0349,61610.0
2016-08-03 10:00:00,66.75,66.75,66.66,66.73,40181.0,46.0349,46.0349,45.9729,46.0211,40181.0
2016-08-03 10:05:00,66.73,66.76,66.64,66.71,54825.0,46.0211,46.0418,45.9591,46.0073,54825.0
2016-08-03 10:10:00,66.72,66.76,66.69,66.74,43505.0,46.0142,46.0418,45.9935,46.028,43505.0
2016-08-03 10:15:00,66.72,66.76,66.62,66.62,69862.0,46.0142,46.0418,45.9453,45.9453,69862.0
2016-08-03 10:20:00,66.62,66.64,66.52,66.52,38381.0,45.9453,45.9591,45.8763,45.8763,38381.0
2016-08-03 10:25:00,66.53,66.62,66.51,66.61,26652.0,45.8832,45.9453,45.8694,45.9384,26652.0
2016-08-03 10:30:00,66.61,66.64,66.42,66.55,192616.0,45.9384,45.9591,45.8073,45.897,192616.0
2016-08-03 10:35:00,66.55,66.59,66.48,66.57,67769.0,45.897,45.9246,45.8487,45.9108,67769.0
2016-08-03 10:40:00,66.57,66.71,66.57,66.7,45379.0,45.9108,46.0073,45.9108,46.0004,45379.0
2016-08-03 10:45:00,66.7,66.71,66.5,66.52,35146.0,46.0004,46.0073,45.8625,45.8763,35146.0
2016-08-03 10:50:00,66.52,66.59,66.43,66.45,41789.0,45.8763,45.9246,45.8142,45.828,41789.0
2016-08-03 10:55:00,66.45,66.45,66.23,66.26,68789.0,45.828,45.828,45.6763,45.697,68789.0
2016-08-03 11:00:00,66.27,66.43,66.27,66.37,42254.0,45.7039,45.8142,45.7039,45.7729,42254.0
2016-08-03 11:05:00,66.37,66.46,66.36,66.4,43375.0,45.7729,45.8349,45.766,45.7935,43375.0
2016-08-03 11:10:00,66.4,66.44,66.36,66.44,35079.0,45.7935,45.8211,45.766,45.8211,35079.0
2016-08-03 11:15:00,66.45,66.45,66.37,66.38,43154.0,45.828,45.828,45.7729,45.7798,43154.0
2016-08-03 11:20:00,66.38,66.45,66.37,66.43,39659.0,45.7798,45.828,45.7729,45.8142,39659.0
2016-08-03 11:25:00,66.43,66.44,66.38,66.41,38697.0,45.8142,45.8211,45.7798,45.8004,38697.0
2016-08-03 11:30:00,66.41,66.42,66.34,66.35,52775.0,45.8004,45.8073,45.7522,45.7591,52775.0
2016-08-03 11:35:00,66.34,66.34,66.23,66.25,59043.0,45.7522,45.7522,45.6763,45.6901,59043.0
2016-08-03 11:40:00,66.25,66.31,66.22,66.3,61750.0,45.6901,45.7315,45.6694,45.7246,61750.0
2016-08-03 11:45:00,66.31,66.35,66.28,66.3,34142.0,45.7315,45.7591,45.7108,45.7246,34142.0
2016-08-03 11:50:00,66.3,66.38,66.25,66.37,53872.0,45.7246,45.7798,45.6901,45.7729,53872.0
2016-08-03 11:55:00,66.37,66.4,66.35,66.4,30382.0,45.7729,45.7935,45.7591,45.7935,30382.0
2016-08-03 12:00:00,66.4,66.43,66.38,66.4,31088.0,45.7935,45.8142,45.7798,45.7935,31088.0
2016-08-03 12:05:00,66.4,66.41,66.24,66.27,52742.0,45.7935,45.8004,45.6832,45.7039,52742.0
2016-08-03 12:10:00,66.26,66.3,66.25,66.29,24295.0,45.697,45.7246,45.6901,45.7177,24295.0
2016-08-03 12:15:00,66.3,66.35,66.28,66.28,27896.0,45.7246,45.7591,45.7108,45.7108,27896.0
2016-08-03 12:20:00,66.28,66.3,66.25,66.27,21633.0,45.7108,45.7246,45.6901,45.7039,21633.0
2016-08-03 12:25:00,66.28,66.32,66.24,66.29,30463.0,45.7108,45.7384,45.6832,45.7177,30463.0
2016-08-03 12:30:00,66.3,66.32,66.28,66.31,23278.0,45.7246,45.7384,45.7108,45.7315,23278.0
2016-08-03 12:35:00,66.31,66.34,66.3,66.3,23416.0,45.7315,45.7522,45.7246,45.7246,23416.0
2016-08-03 12:40:00,66.31,66.39,66.3,66.38,29453.0,45.7315,45.7867,45.7246,45.7798,29453.0
2016-08-03 12:45:00,66.39,66.4,66.33,66.33,40740.0,45.7867,45.7935,45.7453,45.7453,40740.0
2016-08-03 12:50:00,66.33,66.34,66.3,66.3,35595.0,45.7453,45.7522,45.7246,45.7246,35595.0
2016-08-03 12:55:00,66.3,66.32,66.27,66.29,40631.0,45.7246,45.7384,45.7039,45.7177,40631.0
2016-08-03 13:00:00,66.3,66.34,66.29,66.31,30252.0,45.7246,45.7522,45.7177,45.7315,30252.0
2016-08-03 13:05:00,66.32,66.37,66.32,66.35,16400.0,45.7384,45.7729,45.7384,45.7591,16400.0
2016-08-03 13:10:00,66.36,66.44,66.35,66.44,30983.0,45.766,45.8211,45.7591,45.8211,30983.0
2016-08-03 13:15:00,66.43,66.43,66.39,66.4,22781.0,45.8142,45.8142,45.7867,45.7935,22781.0
2016-08-03 13:20:00,66.4,66.41,66.34,66.34,38971.0,45.7935,45.8004,45.7522,45.7522,38971.0
2016-08-03 13:25:00,66.34,66.41,66.34,66.41,45782.0,45.7522,45.8004,45.7522,45.8004,45782.0
2016-08-03 13:30:00,66.41,66.43,66.38,66.4,27610.0,45.8004,45.8142,45.7798,45.7935,27610.0
2016-08-03 13:35:00,66.4,66.45,66.39,66.42,35551.0,45.7935,45.828,45.7867,45.8073,35551.0
2016-08-03 13:40:00,66.42,66.45,66.41,66.41,26156.0,45.8073,45.828,45.8004,45.8004,26156.0
2016-08-03 13:45:00,66.4,66.49,66.4,66.48,32656.0,45.7935,45.8556,45.7935,45.8487,32656.0
2016-08-03 13:50:00,66.47,66.48,66.37,66.38,34059.0,45.8418,45.8487,45.7729,45.7798,34059.0
2016-08-03 13:55:00,66.37,66.38,66.35,66.36,32848.0,45.7729,45.7798,45.7591,45.766,32848.0
2016-08-03 14:00:00,66.37,66.47,66.35,66.43,50459.0,45.7729,45.8418,45.7591,45.8142,50459.0
2016-08-03 14:05:00,66.42,66.46,66.4,66.45,41233.0,45.8073,45.8349,45.7935,45.828,41233.0
2016-08-03 14:10:00,66.45,66.46,66.3,66.35,63711.0,45.828,45.8349,45.7246,45.7591,63711.0
2016-08-03 14:15:00,66.35,66.39,66.31,66.32,45826.0,45.7591,45.7867,45.7315,45.7384,45826.0
2016-08-03 14:20:00,66.33,66.36,66.31,66.32,43572.0,45.7453,45.766,45.7315,45.7384,43572.0
2016-08-03 14:25:00,66.33,66.35,66.3,66.31,42896.0,45.7453,45.7591,45.7246,45.7315,42896.0
2016-08-03 14:30:00,66.31,66.35,66.3,66.35,38363.0,45.7315,45.7591,45.7246,45.7591,38363.0
2016-08-03 14:35:00,66.35,66.42,66.35,66.4,46833.0,45.7591,45.8073,45.7591,45.7935,46833.0
2016-08-03 14:40:00,66.4,66.43,66.38,66.42,44739.0,45.7935,45.8142,45.7798,45.8073,44739.0
2016-08-03 14:45:00,66.42,66.43,66.33,66.37,54829.0,45.8073,45.8142,45.7453,45.7729,54829.0
2016-08-03 14:50:00,66.37,66.41,66.31,66.32,63888.0,45.7729,45.8004,45.7315,45.7384,63888.0
2016-08-03 14:55:00,66.32,66.39,66.32,66.37,40919.0,45.7384,45.7867,45.7384,45.7729,40919.0
2016-08-03 15:00:00,66.37,66.38,66.28,66.29,48901.0,45.7729,45.7798,45.7108,45.7177,48901.0
2016-08-03 15:05:00,66.29,66.36,66.28,66.35,44892.0,45.7177,45.766,45.7108,45.7591,44892.0
2016-08-03 15:10:00,66.35,66.38,66.34,66.36,52154.0,45.7591,45.7798,45.7522,45.766,52154.0
2016-08-03 15:15:00,66.37,66.4,66.37,66.4,78824.0,45.7729,45.7935,45.7729,45.7935,78824.0
2016-08-03 15:20:00,66.4,66.43,66.39,66.42,43259.0,45.7935,45.8142,45.7867,45.8073,43259.0
2016-08-03 15:25:00,66.42,66.47,66.42,66.46,49428.0,45.8073,45.8418,45.8073,45.8349,49428.0
2016-08-03 15:30:00,66.45,66.47,66.42,66.47,47895.0,45.828,45.8418,45.8073,45.8418,47895.0
2016-08-03 15:35:00,66.47,66.47,66.41,66.42,56502.0,45.8418,45.8418,45.8004,45.8073,56502.0
2016-08-03 15:40:00,66.42,66.45,66.42,66.42,83793.0,45.8073,45.828,45.8073,45.8073,83793.0
2016-08-03 15:45:00,66.42,66.56,66.42,66.56,107223.0,45.8073,45.9039,45.8073,45.9039,107223.0
2016-08-03 15:50:00,66.56,66.62,66.54,66.61,146706.0,45.9039,45.9453,45.8901,45.9384,146706.0
2016-08-03 15:55:00,66.61,66.62,66.5,66.53,312461.0,45.9384,45.9453,45.8625,45.8832,312461.0
2016-08-04 09:30:00,66.58,66.97,66.53,66.97,115564.0,45.9177,46.1867,45.8832,46.1867,115564.0
2016-08-04 09:35:00,66.97,66.98,66.49,66.73,43400.0,46.1867,46.1936,45.8556,46.0211,43400.0
2016-08-04 09:40:00,66.67,66.76,66.59,66.73,30448.0,45.9798,46.0418,45.9246,46.0211,30448.0
2016-08-04 09:45:00,66.74,66.82,66.74,66.8,26348.0,46.028,46.0832,46.028,46.0694,26348.0
2016-08-04 09:50:00,66.79,66.85,66.49,66.49,46609.0,46.0625,46.1039,45.8556,45.8556,46609.0
2016-08-04 09:55:00,66.47,66.55,66.32,66.4,61438.0,45.8418,45.897,45.7384,45.7935,61438.0
2016-08-04 10:00:00,66.44,66.46,66.38,66.41,37373.0,45.8211,45.8349,45.7798,45.8004,37373.0
2016-08-04 10:05:00,66.42,66.43,66.25,66.25,44894.0,45.8073,45.8142,45.6901,45.6901,44894.0
2016-08-04 10:10:00,66.25,66.39,66.24,66.37,68418.0,45.6901,45.7867,45.6832,45.7729,68418.0
2016-08-04 10:15:00,66.37,66.46,66.36,66.37,44526.0,45.7729,45.8349,45.766,45.7729,44526.0
2016-08-04 10:20:00,66.36,66.46,66.31,66.4,71021.0,45.766,45.8349,45.7315,45.7935,71021.0
2016-08-04 10:25:00,66.41,66.5,66.41,66.45,32427.0,45.8004,45.8625,45.8004,45.828,32427.0
2016-08-04 10:30:00,66.46,66.48,66.4,66.41,44617.0,45.8349,45.8487,45.7935,45.8004,44617.0
2016-08-04 10:35:00,66.38,66.51,66.38,66.5,44491.0,45.7798,45.8694,45.7798,45.8625,44491.0
2016-08-04 10:40:00,66.5,66.58,66.47,66.57,33132.0,45.8625,45.9177,45.8418,45.9108,33132.0
2016-08-04 10:45:00,66.53,66.55,66.45,66.5,48630.0,45.8832,45.897,45.828,45.8625,48630.0
2016-08-04 10:50:00,66.51,66.57,66.48,66.48,33499.0,45.8694,45.9108,45.8487,45.8487,33499.0
2016-08-04 10:55:00,66.48,66.53,66.41,66.45,164476.0,45.8487,45.8832,45.8004,45.828,164476.0
2016-08-04 11:00:00,66.44,66.55,66.42,66.55,37279.0,45.8211,45.897,45.8073,45.897,37279.0
2016-08-04 11:05:00,66.55,66.58,66.5,66.55,47735.0,45.897,45.9177,45.8625,45.897,47735.0
2016-08-04 11:10:00,66.56,66.56,66.39,66.4,37662.0,45.9039,45.9039,45.7867,45.7935,37662.0
2016-08-04 11:15:00,66.4,66.44,66.34,66.41,52716.0,45.7935,45.8211,45.7522,45.8004,52716.0
2016-08-04 11:20:00,66.42,66.44,66.34,66.35,30480.0,45.8073,45.8211,45.7522,45.7591,30480.0
2016-08-04 11:25:00,66.36,66.46,66.34,66.44,35412.0,45.766,45.8349,45.7522,45.8211,35412.0
2016-08-04 11:30:00,66.44,66.46,66.38,66.44,46437.0,45.8211,45.8349,45.7798,45.8211,46437.0
2016-08-04 11:35:00,66.45,66.56,66.43,66.5,32959.0,45.828,45.9039,45.8142,45.8625,32959.0
2016-08-04 11:40:00,66.49,66.53,66.48,66.49,26788.0,45.8556,45.8832,45.8487,45.8556,26788.0
2016-08-04 11:45:00,66.49,66.5,66.46,66.46,39957.0,45.8556,45.8625,45.8349,45.8349,39957.0
2016-08-04 11:50:00,66.47,66.5,66.38,66.38,33367.0,45.8418,45.8625,45.7798,45.7798,33367.0
2016-08-04 11:55:00,66.39,66.39,66.29,66.3,61695.0,45.7867,45.7867,45.7177,45.7246,61695.0
2016-08-04 12:00:00,66.3,66.35,66.29,66.33,53957.0,45.7246,45.7591,45.7177,45.7453,53957.0
2016-08-04 12:05:00,66.33,66.46,66.33,66.46,21123.0,45.7453,45.8349,45.7453,45.8349,21123.0
2016-08-04 12:10:00,66.47,66.5,66.46,66.47,33720.0,45.8418,45.8625,45.8349,45.8418,33720.0
2016-08-04 12:15:00,66.47,66.48,66.4,66.41,21406.0,45.8418,45.8487,45.7935,45.8004,21406.0
2016-08-04 12:20:00,66.4,66.47,66.4,66.46,15725.0,45.7935,45.8418,45.7935,45.8349,15725.0
2016-08-04 12:25:00,66.47,66.48,66.42,66.45,31114.0,45.8418,45.8487,45.8073,45.828,31114.0
2016-08-04 12:30:00,66.45,66.46,66.38,66.43,44329.0,45.828,45.8349,45.7798,45.8142,44329.0
2016-08-04 12:35:00,66.41,66.46,66.4,66.41,33223.0,45.8004,45.8349,45.7935,45.8004,33223.0
2016-08-04 12:40:00,66.41,66.45,66.4,66.44,27658.0,45.8004,45.828,45.7935,45.8211,27658.0
2016-08-04 12:45:00,66.44,66.45,66.42,66.44,30122.0,45.8211,45.828,45.8073,45.8211,30122.0
2016-08-04 12:50:00,66.45,66.46,66.39,66.41,29555.0,45.828,45.8349,45.7867,45.8004,29555.0
2016-08-04 12:55:00,66.41,66.41,66.33,66.33,20833.0,45.8004,45.8004,45.7453,45.7453,20833.0
2016-08-04 13:00:00,66.34,66.39,66.33,66.36,24867.0,45.7522,45.7867,45.7453,45.766,24867.0
2016-08-04 13:05:00,66.35,66.35,66.26,66.28,47685.0,45.7591,45.7591,45.697,45.7108,47685.0
2016-08-04 13:10:00,66.28,66.33,66.26,66.27,51929.0,45.7108,45.7453,45.697,45.7039,51929.0
2016-08-04 13:15:00,66.27,66.27,66.23,66.26,34756.0,45.7039,45.7039,45.6763,45.697,34756.0
2016-08-04 13:20:00,66.26,66.34,66.25,66.31,37597.0,45.697,45.7522,45.6901,45.7315,37597.0
2016-08-04 13:25:00,66.3,66.32,66.27,66.3,35646.0,45.7246,45.7384,45.7039,45.7246,35646.0
2016-08-04 13:30:00,66.3,66.36,66.3,66.34,21382.0,45.7246,45.766,45.7246,45.7522,21382.0
2016-08-04 13:35:00,66.34,66.41,66.34,66.4,28487.0,45.7522,45.8004,45.7522,45.7935,28487.0
2016-08-04 13:40:00,66.4,66.43,66.4,66.41,24377.0,45.7935,45.8142,45.7935,45.8004,24377.0
2016-08-04 13:45:00,66.42,66.44,66.4,66.43,32691.0,45.8073,45.8211,45.7935,45.8142,32691.0
2016-08-04 13:50:00,66.43,66.48,66.43,66.46,45511.0,45.8142,45.8487,45.8142,45.8349,45511.0
2016-08-04 13:55:00,66.47,66.5,66.46,66.48,42548.0,45.8418,45.8625,45.8349,45.8487,42548.0
2016-08-04 14:00:00,66.48,66.5,66.46,66.48,29835.0,45.8487,45.8625,45.8349,45.8487,29835.0
2016-08-04 14:05:00,66.48,66.5,66.48,66.5,24100.0,45.8487,45.8625,45.8487,45.8625,24100.0
2016-08-04 14:10:00,66.5,66.51,66.4,66.44,64261.0,45.8625,45.8694,45.7935,45.8211,64261.0
2016-08-04 14:15:00,66.45,66.45,66.36,66.38,22740.0,45.828,45.828,45.766,45.7798,22740.0
2016-08-04 14:20:00,66.38,66.43,66.36,66.42,29213.0,45.7798,45.8142,45.766,45.8073,29213.0
2016-08-04 14:25:00,66.41,66.41,66.35,66.38,37630.0,45.8004,45.8004,45.7591,45.7798,37630.0
2016-08-04 14:30:00,66.38,66.38,66.33,66.34,41715.0,45.7798,45.7798,45.7453,45.7522,41715.0
2016-08-04 14:35:00,66.34,66.35,66.31,66.32,69344.0,45.7522,45.7591,45.7315,45.7384,69344.0
2016-08-04 14:40:00,66.33,66.33,66.29,66.31,52609.0,45.7453,45.7453,45.7177,45.7315,52609.0
2016-08-04 14:45:00,66.3,66.35,66.3,66.35,59199.0,45.7246,45.7591,45.7246,45.7591,59199.0
2016-08-04 14:50:00,66.34,66.35,66.33,66.33,34592.0,45.7522,45.7591,45.7453,45.7453,34592.0
2016-08-04 14:55:00,66.33,66.38,66.33,66.36,70866.0,45.7453,45.7798,45.7453,45.766,70866.0
2016-08-04 15:00:00,66.36,66.36,66.26,66.27,62638.0,45.766,45.766,45.697,45.7039,62638.0
2016-08-04 15:05:00,66.27,66.31,66.27,66.29,59350.0,45.7039,45.7315,45.7039,45.7177,59350.0
2016-08-04 15:10:00,66.29,66.29,66.25,66.25,40627.0,45.7177,45.7177,45.6901,45.6901,40627.0
2016-08-04 15:15:00,66.25,66.27,66.21,66.22,80961.0,45.6901,45.7039,45.6625,45.6694,80961.0
2016-08-04 15:20:00,66.23,66.25,66.22,66.22,62833.0,45.6763,45.6901,45.6694,45.6694,62833.0
2016-08-04 15:25:00,66.22,66.23,66.19,66.21,74884.0,45.6694,45.6763,45.6487,45.6625,74884.0
2016-08-04 15:30:00,66.21,66.26,66.21,66.25,154557.0,45.6625,45.697,45.6625,45.6901,154557.0
2016-08-04 15:35:00,66.25,66.26,66.18,66.22,141586.0,45.6901,45.697,45.6418,45.6694,141586.0
2016-08-04 15:40:00,66.22,66.23,66.13,66.14,118266.0,45.6694,45.6763,45.6073,45.6142,118266.0
2016-08-04 15:45:00,66.14,66.26,66.12,66.24,156819.0,45.6142,45.697,45.6004,45.6832,156819.0
2016-08-04 15:50:00,66.25,66.25,66.19,66.22,126354.0,45.6901,45.6901,45.6487,45.6694,126354.0
2016-08-04 15:55:00,66.21,66.22,66.08,66.11,268946.0,45.6625,45.6694,45.5729,45.5935,268946.0
2016-08-05 09:30:00,66.2,66.55,66.12,66.54,176022.0,45.6556,45.897,45.6004,45.8901,176022.0
2016-08-05 09:35:00,66.52,66.54,66.25,66.4,68633.0,45.8763,45.8901,45.6901,45.7935,68633.0
2016-08-05 09:40:00,66.41,66.55,66.33,66.42,121329.0,45.8004,45.897,45.7453,45.8073,121329.0
2016-08-05 09:45:00,66.42,66.59,66.41,66.47,136857.0,45.8073,45.9246,45.8004,45.8418,136857.0
2016-08-05 09:50:00,66.46,66.54,66.42,66.45,96265.0,45.8349,45.8901,45.8073,45.828,96265.0
2016-08-05 09:55:00,66.46,66.59,66.45,66.58,90943.0,45.8349,45.9246,45.828,45.9177,90943.0
2016-08-05 10:00:00,66.57,66.6,66.52,66.56,75898.0,45.9108,45.9315,45.8763,45.9039,75898.0
2016-08-05 10:05:00,66.56,66.58,66.51,66.52,82839.0,45.9039,45.9177,45.8694,45.8763,82839.0
2016-08-05 10:10:00,66.51,66.54,66.48,66.51,62435.0,45.8694,45.8901,45.8487,45.8694,62435.0
2016-08-05 10:15:00,66.51,66.58,66.41,66.41,108461.0,45.8694,45.9177,45.8004,45.8004,108461.0
2016-08-05 10:20:00,66.41,66.41,66.29,66.29,137185.0,45.8004,45.8004,45.7177,45.7177,137185.0
2016-08-05 10:25:00,66.29,66.34,66.21,66.23,113658.0,45.7177,45.7522,45.6625,45.6763,113658.0
2016-08-05 10:30:00,66.24,66.38,66.23,66.38,54241.0,45.6832,45.7798,45.6763,45.7798,54241.0
2016-08-05 10:35:00,66.38,66.41,66.29,66.31,49736.0,45.7798,45.8004,45.7177,45.7315,49736.0
2016-08-05 10:40:00,66.31,66.34,66.26,66.26,60056.0,45.7315,45.7522,45.697,45.697,60056.0
2016-08-05 10:45:00,66.27,66.31,66.23,66.23,47295.0,45.7039,45.7315,45.6763,45.6763,47295.0
2016-08-05 10:50:00,66.24,66.26,66.2,66.22,49590.0,45.6832,45.697,45.6556,45.6694,49590.0
2016-08-05 10:55:00,66.22,66.23,66.17,66.2,46652.0,45.6694,45.6763,45.6349,45.6556,46652.0
2016-08-05 11:00:00,66.19,66.28,66.17,66.28,60219.0,45.6487,45.7108,45.6349,45.7108,60219.0
2016-08-05 11:05:00,66.28,66.4,66.27,66.38,76497.0,45.7108,45.7935,45.7039,45.7798,76497.0
2016-08-05 11:10:00,66.38,66.38,66.3,66.33,36134.0,45.7798,45.7798,45.7246,45.7453,36134.0
2016-08-05 11:15:00,66.31,66.35,66.27,66.33,42671.0,45.7315,45.7591,45.7039,45.7453,42671.0
2016-08-05 11:20:00,66.32,66.38,66.27,66.37,35712.0,45.7384,45.7798,45.7039,45.7729,35712.0
2016-08-05 11:25:00,66.37,66.42,66.37,66.41,25927.0,45.7729,45.8073,45.7729,45.8004,25927.0
2016-08-05 11:30:00,66.41,66.48,66.33,66.33,126825.0,45.8004,45.8487,45.7453,45.7453,126825.0
2016-08-05 11:35:00,66.33,66.39,66.31,66.39,44936.0,45.7453,45.7867,45.7315,45.7867,44936.0
2016-08-05 11:40:00,66.39,66.42,66.27,66.31,40047.0,45.7867,45.8073,45.7039,45.7315,40047.0
2016-08-05 11:45:00,66.31,66.38,66.25,66.37,24913.0,45.7315,45.7798,45.6901,45.7729,24913.0
2016-08-05 11:50:00,66.37,66.42,66.33,66.35,36733.0,45.7729,45.8073,45.7453,45.7591,36733.0
2016-08-05 11:55:00,66.36,66.46,66.35,66.44,36394.0,45.766,45.8349,45.7591,45.8211,36394.0
2016-08-05 12:00:00,66.44,66.47,66.42,66.44,40909.0,45.8211,45.8418,45.8073,45.8211,40909.0
2016-08-05 12:05:00,66.44,66.48,66.43,66.43,46467.0,45.8211,45.8487,45.8142,45.8142,46467.0
2016-08-05 12:10:00,66.43,66.5,66.42,66.5,72381.0,45.8142,45.8625,45.8073,45.8625,72381.0
2016-08-05 12:15:00,66.5,66.51,66.46,66.51,41333.0,45.8625,45.8694,45.8349,45.8694,41333.0
2016-08-05 12:20:00,66.5,66.5,66.47,66.48,25431.0,45.8625,45.8625,45.8418,45.8487,25431.0
2016-08-05 12:25:00,66.48,66.5,66.42,66.45,51226.0,45.8487,45.8625,45.8073,45.828,51226.0
2016-08-05 12:30:00,66.46,66.51,66.44,66.5,46604.0,45.8349,45.8694,45.8211,45.8625,46604.0
2016-08-05 12:35:00,66.51,66.51,66.45,66.49,46872.0,45.8694,45.8694,45.828,45.8556,46872.0
2016-08-05 12:40:00,66.49,66.49,66.4,66.42,27328.0,45.8556,45.8556,45.7935,45.8073,27328.0
2016-08-05 12:45:00,66.42,66.44,66.39,66.4,27114.0,45.8073,45.8211,45.7867,45.7935,27114.0
2016-08-05 12:50:00,66.39,66.42,66.36,66.38,25519.0,45.7867,45.8073,45.766,45.7798,25519.0
2016-08-05 12:55:00,66.38,66.4,66.37,66.38,17799.0,45.7798,45.7935,45.7729,45.7798,17799.0
2016-08-05 13:00:00,66.37,66.39,66.35,66.37,33140.0,45.7729,45.7867,45.7591,45.7729,33140.0
2016-08-05 13:05:00,66.37,66.38,66.33,66.35,43783.0,45.7729,45.7798,45.7453,45.7591,43783.0
2016-08-05 13:10:00,66.35,66.4,66.33,66.4,26860.0,45.7591,45.7935,45.7453,45.7935,26860.0
2016-08-05 13:15:00,66.39,66.45,66.39,66.45,21817.0,45.7867,45.828,45.7867,45.828,21817.0
2016-08-05 13:20:00,66.46,66.49,66.43,66.48,28733.0,45.8349,45.8556,45.8142,45.8487,28733.0
2016-08-05 13:25:00,66.47,66.48,66.45,66.47,18191.0,45.8418,45.8487,45.828,45.8418,18191.0
2016-08-05 13:30:00,66.47,66.5,66.4,66.42,44014.0,45.8418,45.8625,45.7935,45.8073,44014.0
2016-08-05 13:35:00,66.41,66.42,66.37,66.39,25427.0,45.8004,45.8073,45.7729,45.7867,25427.0
2016-08-05 13:40:00,66.4,66.42,66.38,66.42,38475.0,45.7935,45.8073,45.7798,45.8073,38475.0
2016-08-05 13:45:00,66.41,66.42,66.37,66.39,23257.0,45.8004,45.8073,45.7729,45.7867,23257.0
2016-08-05 13:50:00,66.39,66.42,66.37,66.4,32054.0,45.7867,45.8073,45.7729,45.7935,32054.0
2016-08-05 13:55:00,66.39,66.46,66.37,66.46,25264.0,45.7867,45.8349,45.7729,45.8349,25264.0
2016-08-05 14:00:00,66.45,66.51,66.44,66.5,34180.0,45.828,45.8694,45.8211,45.8625,34180.0
2016-08-05 14:05:00,66.48,66.56,66.48,66.55,33752.0,45.8487,45.9039,45.8487,45.897,33752.0
2016-08-05 14:10:00,66.55,66.56,66.51,66.51,29114.0,45.897,45.9039,45.8694,45.8694,29114.0
2016-08-05 14:15:00,66.52,66.52,66.48,66.51,24323.0,45.8763,45.8763,45.8487,45.8694,24323.0
2016-08-05 14:20:00,66.52,66.52,66.47,66.48,30759.0,45.8763,45.8763,45.8418,45.8487,30759.0
2016-08-05 14:25:00,66.48,66.49,66.46,66.49,30998.0,45.8487,45.8556,45.8349,45.8556,30998.0
2016-08-05 14:30:00,66.49,66.51,66.47,66.51,30849.0,45.8556,45.8694,45.8418,45.8694,30849.0
2016-08-05 14:35:00,66.5,66.51,66.46,66.47,34285.0,45.8625,45.8694,45.8349,45.8418,34285.0
2016-08-05 14:40:00,66.46,66.48,66.44,66.47,34521.0,45.8349,45.8487,45.8211,45.8418,34521.0
2016-08-05 14:45:00,66.48,66.48,66.41,66.44,32183.0,45.8487,45.8487,45.8004,45.8211,32183.0
2016-08-05 14:50:00,66.43,66.45,66.41,66.43,28629.0,45.8142,45.828,45.8004,45.8142,28629.0
2016-08-05 14:55:00,66.44,66.47,66.43,66.45,31570.0,45.8211,45.8418,45.8142,45.828,31570.0
2016-08-05 15:00:00,66.45,66.46,66.42,66.45,35598.0,45.828,45.8349,45.8073,45.828,35598.0
2016-08-05 15:05:00,66.45,66.48,66.43,66.47,41419.0,45.828,45.8487,45.8142,45.8418,41419.0
2016-08-05 15:10:00,66.48,66.5,66.46,66.5,37594.0,45.8487,45.8625,45.8349,45.8625,37594.0
2016-08-05 15:15:00,66.5,66.57,66.49,66.55,52120.0,45.8625,45.9108,45.8556,45.897,52120.0
2016-08-05 15:20:00,66.55,66.56,66.52,66.53,48821.0,45.897,45.9039,45.8763,45.8832,48821.0
2016-08-05 15:25:00,66.54,66.58,66.51,66.55,51085.0,45.8901,45.9177,45.8694,45.897,51085.0
2016-08-05 15:30:00,66.57,66.59,66.54,66.58,54145.0,45.9108,45.9246,45.8901,45.9177,54145.0
2016-08-05 15:35:00,66.57,66.59,66.55,66.58,59119.0,45.9108,45.9246,45.897,45.9177,59119.0
2016-08-05 15:40:00,66.58,66.59,66.54,66.56,61766.0,45.9177,45.9246,45.8901,45.9039,61766.0
2016-08-05 15:45:00,66.56,66.58,66.46,66.5,91734.0,45.9039,45.9177,45.8349,45.8625,91734.0
2016-08-05 15:50:00,66.5,66.54,66.47,66.48,89013.0,45.8625,45.8901,45.8418,45.8487,89013.0
2016-08-05 15:55:00,66.48,66.52,66.47,66.51,189260.0,45.8487,45.8763,45.8418,45.8694,189260.0
2016-08-08 09:30:00,66.38,66.49,66.06,66.15,156417.0,45.7798,45.8556,45.5591,45.6211,156417.0
2016-08-08 09:35:00,66.15,66.4,66.15,66.28,87850.0,45.6211,45.7935,45.6211,45.7108,87850.0
2016-08-08 09:40:00,66.28,66.57,66.27,66.5,66765.0,45.7108,45.9108,45.7039,45.8625,66765.0
2016-08-08 09:45:00,66.5,66.67,66.28,66.56,127214.0,45.8625,45.9798,45.7108,45.9039,127214.0
2016-08-08 09:50:00,66.56,66.57,66.38,66.51,90160.0,45.9039,45.9108,45.7798,45.8694,90160.0
2016-08-08 09:55:00,66.53,66.54,66.38,66.39,85647.0,45.8832,45.8901,45.7798,45.7867,85647.0
2016-08-08 10:00:00,66.38,66.41,66.18,66.26,93001.0,45.7798,45.8004,45.6418,45.697,93001.0
2016-08-08 10:05:00,66.26,66.29,66.16,66.16,85560.0,45.697,45.7177,45.628,45.628,85560.0
2016-08-08 10:10:00,66.16,66.19,66.05,66.07,72512.0,45.628,45.6487,45.5522,45.566,72512.0
2016-08-08 10:15:00,66.06,66.08,65.93,65.95,124917.0,45.5591,45.5729,45.4694,45.4832,124917.0
2016-08-08 10:20:00,65.95,65.99,65.77,65.77,61402.0,45.4832,45.5108,45.3591,45.3591,61402.0
2016-08-08 10:25:00,65.76,65.88,65.75,65.87,52012.0,45.3522,45.4349,45.3453,45.428,52012.0
2016-08-08 10:30:00,65.88,65.93,65.76,65.84,88947.0,45.4349,45.4694,45.3522,45.4073,88947.0
2016-08-08 10:35:00,65.83,65.94,65.83,65.93,45801.0,45.4004,45.4763,45.4004,45.4694,45801.0
2016-08-08 10:40:00,65.93,66.03,65.92,66.02,37315.0,45.4694,45.5384,45.4625,45.5315,37315.0
2016-08-08 10:45:00,66.02,66.09,66.01,66.09,46388.0,45.5315,45.5798,45.5246,45.5798,46388.0
2016-08-08 10:50:00,66.09,66.12,66.02,66.1,39112.0,45.5798,45.6004,45.5315,45.5866,39112.0
2016-08-08 10:55:00,66.1,66.21,66.1,66.19,34538.0,45.5866,45.6625,45.5866,45.6487,34538.0
2016-08-08 11:00:00,66.19,66.19,66.08,66.13,37914.0,45.6487,45.6487,45.5729,45.6073,37914.0
2016-08-08 11:05:00,66.13,66.22,66.13,66.21,40346.0,45.6073,45.6694,45.6073,45.6625,40346.0
2016-08-08 11:10:00,66.21,66.26,66.2,66.26,38011.0,45.6625,45.697,45.6556,45.697,38011.0
2016-08-08 11:15:00,66.25,66.29,66.21,66.22,39797.0,45.6901,45.7177,45.6625,45.6694,39797.0
2016-08-08 11:20:00,66.23,66.25,66.2,66.21,26682.0,45.6763,45.6901,45.6556,45.6625,26682.0
2016-08-08 11:25:00,66.21,66.25,66.21,66.22,47578.0,45.6625,45.6901,45.6625,45.6694,47578.0
2016-08-08 11:30:00,66.22,66.23,66.12,66.17,45982.0,45.6694,45.6763,45.6004,45.6349,45982.0
2016-08-08 11:35:00,66.16,66.27,66.15,66.26,42899.0,45.628,45.7039,45.6211,45.697,42899.0
2016-08-08 11:40:00,66.26,66.26,66.18,66.18,37719.0,45.697,45.697,45.6418,45.6418,37719.0
2016-08-08 11:45:00,66.19,66.22,66.12,66.13,40062.0,45.6487,45.6694,45.6004,45.6073,40062.0
2016-08-08 11:50:00,66.13,66.23,66.12,66.14,89356.0,45.6073,45.6763,45.6004,45.6142,89356.0
2016-08-08 11:55:00,66.14,66.14,66.02,66.04,42046.0,45.6142,45.6142,45.5315,45.5453,42046.0
2016-08-08 12:00:00,66.05,66.09,66.01,66.03,22560.0,45.5522,45.5798,45.5246,45.5384,22560.0
2016-08-08 12:05:00,66.03,66.15,66.03,66.14,25115.0,45.5384,45.6211,45.5384,45.6142,25115.0
2016-08-08 12:10:00,66.14,66.19,66.12,66.18,22284.0,45.6142,45.6487,45.6004,45.6418,22284.0
2016-08-08 12:15:00,66.18,66.19,66.16,66.17,16022.0,45.6418,45.6487,45.628,45.6349,16022.0
2016-08-08 12:20:00,66.17,66.21,66.17,66.19,22160.0,45.6349,45.6625,45.6349,45.6487,22160.0
2016-08-08 12:25:00,66.19,66.22,66.18,66.21,19711.0,45.6487,45.6694,45.6418,45.6625,19711.0
2016-08-08 12:30:00,66.21,66.24,66.2,66.24,23174.0,45.6625,45.6832,45.6556,45.6832,23174.0
2016-08-08 12:35:00,66.23,66.29,66.22,66.27,28465.0,45.6763,45.7177,45.6694,45.7039,28465.0
2016-08-08 12:40:00,66.27,66.27,66.2,66.21,30985.0,45.7039,45.7039,45.6556,45.6625,30985.0
2016-08-08 12:45:00,66.22,66.23,66.17,66.2,24442.0,45.6694,45.6763,45.6349,45.6556,24442.0
2016-08-08 12:50:00,66.2,66.24,66.19,66.19,36391.0,45.6556,45.6832,45.6487,45.6487,36391.0
2016-08-08 12:55:00,66.19,66.19,66.15,66.17,38170.0,45.6487,45.6487,45.6211,45.6349,38170.0
2016-08-08 13:00:00,66.16,66.17,66.09,66.09,29834.0,45.628,45.6349,45.5798,45.5798,29834.0
2016-08-08 13:05:00,66.1,66.1,66.03,66.07,35454.0,45.5866,45.5866,45.5384,45.566,35454.0
2016-08-08 13:10:00,66.07,66.07,66.03,66.05,22517.0,45.566,45.566,45.5384,45.5522,22517.0
2016-08-08 13:15:00,66.05,66.07,66.01,66.06,30060.0,45.5522,45.566,45.5246,45.5591,30060.0
2016-08-08 13:20:00,66.06,66.13,66.05,66.12,24042.0,45.5591,45.6073,45.5522,45.6004,24042.0
2016-08-08 13:25:00,66.12,66.14,66.1,66.11,29251.0,45.6004,45.6142,45.5866,45.5935,29251.0
2016-08-08 13:30:00,66.11,66.12,66.06,66.08,30249.0,45.5935,45.6004,45.5591,45.5729,30249.0
2016-08-08 13:35:00,66.09,66.11,66.08,66.11,25236.0,45.5798,45.5935,45.5729,45.5935,25236.0
2016-08-08 13:40:00,66.1,66.12,66.08,66.1,27275.0,45.5866,45.6004,45.5729,45.5866,27275.0
2016-08-08 13:45:00,66.11,66.15,66.11,66.13,41494.0,45.5935,45.6211,45.5935,45.6073,41494.0
2016-08-08 13:50:00,66.14,66.15,66.1,66.11,31240.0,45.6142,45.6211,45.5866,45.5935,31240.0
2016-08-08 13:55:00,66.1,66.11,66.08,66.1,24716.0,45.5866,45.5935,45.5729,45.5866,24716.0
2016-08-08 14:00:00,66.11,66.11,66.07,66.09,34237.0,45.5935,45.5935,45.566,45.5798,34237.0
2016-08-08 14:05:00,66.09,66.1,66.08,66.08,30298.0,45.5798,45.5866,45.5729,45.5729,30298.0
2016-08-08 14:10:00,66.08,66.1,66.05,66.07,37032.0,45.5729,45.5866,45.5522,45.566,37032.0
2016-08-08 14:15:00,66.06,66.09,66.03,66.04,28017.0,45.5591,45.5798,45.5384,45.5453,28017.0
2016-08-08 14:20:00,66.04,66.04,65.94,66.01,36437.0,45.5453,45.5453,45.4763,45.5246,36437.0
2016-08-08 14:25:00,66.01,66.03,65.98,65.99,35885.0,45.5246,45.5384,45.5039,45.5108,35885.0
2016-08-08 14:30:00,66.0,66.06,65.99,66.04,37862.0,45.5177,45.5591,45.5108,45.5453,37862.0
2016-08-08 14:35:00,66.05,66.1,66.03,66.07,48112.0,45.5522,45.5866,45.5384,45.566,48112.0
2016-08-08 14:40:00,66.07,66.13,66.07,66.11,28048.0,45.566,45.6073,45.566,45.5935,28048.0
2016-08-08 14:45:00,66.11,66.18,66.11,66.16,29193.0,45.5935,45.6418,45.5935,45.628,29193.0
2016-08-08 14:50:00,66.16,66.2,66.15,66.18,33828.0,45.628,45.6556,45.6211,45.6418,33828.0
2016-08-08 14:55:00,66.18,66.2,66.15,66.15,38715.0,45.6418,45.6556,45.6211,45.6211,38715.0
2016-08-08 15:00:00,66.15,66.18,66.13,66.18,18983.0,45.6211,45.6418,45.6073,45.6418,18983.0
2016-08-08 15:05:00,66.17,66.2,66.17,66.2,44629.0,45.6349,45.6556,45.6349,45.6556,44629.0
2016-08-08 15:10:00,66.2,66.21,66.18,66.19,22432.0,45.6556,45.6625,45.6418,45.6487,22432.0
2016-08-08 15:15:00,66.2,66.2,66.14,66.15,21084.0,45.6556,45.6556,45.6142,45.6211,21084.0
2016-08-08 15:20:00,66.15,66.22,66.15,66.21,28221.0,45.6211,45.6694,45.6211,45.6625,28221.0
2016-08-08 15:25:00,66.22,66.29,66.21,66.27,43425.0,45.6694,45.7177,45.6625,45.7039,43425.0
2016-08-08 15:30:00,66.27,66.34,66.24,66.34,72308.0,45.7039,45.7522,45.6832,45.7522,72308.0
2016-08-08 15:35:00,66.34,66.37,66.33,66.37,65410.0,45.7522,45.7729,45.7453,45.7729,65410.0
2016-08-08 15:40:00,66.36,66.41,66.33,66.4,89927.0,45.766,45.8004,45.7453,45.7935,89927.0
2016-08-08 15:45:00,66.4,66.43,66.36,66.36,114816.0,45.7935,45.8142,45.766,45.766,114816.0
2016-08-08 15:50:00,66.37,66.38,66.34,66.35,78927.0,45.7729,45.7798,45.7522,45.7591,78927.0
2016-08-08 15:55:00,66.35,66.4,66.3,66.35,268448.0,45.7591,45.7935,45.7246,45.7591,268448.0
2016-08-09 09:30:00,66.34,66.58,66.25,66.44,135921.0,45.7522,45.9177,45.6901,45.8211,135921.0
2016-08-09 09:35:00,66.45,66.75,66.38,66.67,68780.0,45.828,46.0349,45.7798,45.9798,68780.0
2016-08-09 09:40:00,66.66,66.69,66.51,66.64,75613.0,45.9729,45.9935,45.8694,45.9591,75613.0
2016-08-09 09:45:00,66.66,66.77,66.54,66.7,114710.0,45.9729,46.0487,45.8901,46.0004,114710.0
2016-08-09 09:50:00,66.7,66.7,66.51,66.63,73291.0,46.0004,46.0004,45.8694,45.9522,73291.0
2016-08-09 09:55:00,66.63,66.74,66.6,66.67,89048.0,45.9522,46.028,45.9315,45.9798,89048.0
2016-08-09 10:00:00,66.67,66.67,66.49,66.51,56170.0,45.9798,45.9798,45.8556,45.8694,56170.0
2016-08-09 10:05:00,66.51,66.64,66.51,66.63,50948.0,45.8694,45.9591,45.8694,45.9522,50948.0
2016-08-09 10:10:00,66.64,66.76,66.64,66.72,59048.0,45.9591,46.0418,45.9591,46.0142,59048.0
2016-08-09 10:15:00,66.73,66.84,66.68,66.83,66578.0,46.0211,46.097,45.9867,46.0901,66578.0
2016-08-09 10:20:00,66.83,66.95,66.82,66.9,101967.0,46.0901,46.1729,46.0832,46.1384,101967.0
2016-08-09 10:25:00,66.89,66.9,66.81,66.84,70501.0,46.1315,46.1384,46.0763,46.097,70501.0
2016-08-09 10:30:00,66.85,66.86,66.74,66.83,87613.0,46.1039,46.1108,46.028,46.0901,87613.0
2016-08-09 10:35:00,66.83,66.95,66.8,66.94,51194.0,46.0901,46.1729,46.0694,46.166,51194.0
2016-08-09 10:40:00,66.94,66.97,66.9,66.93,60944.0,46.166,46.1867,46.1384,46.1591,60944.0
2016-08-09 10:45:00,66.92,66.94,66.85,66.88,59719.0,46.1522,46.166,46.1039,46.1246,59719.0
2016-08-09 10:50:00,66.88,66.9,66.8,66.83,72101.0,46.1246,46.1384,46.0694,46.0901,72101.0
2016-08-09 10:55:00,66.81,66.85,66.8,66.84,68804.0,46.0763,46.1039,46.0694,46.097,68804.0
2016-08-09 11:00:00,66.83,66.94,66.81,66.94,137968.0,46.0901,46.166,46.0763,46.166,137968.0
2016-08-09 11:05:00,66.94,66.99,66.9,66.92,73879.0,46.166,46.2004,46.1384,46.1522,73879.0
2016-08-09 11:10:00,66.92,66.99,66.91,66.97,72750.0,46.1522,46.2004,46.1453,46.1867,72750.0
2016-08-09 11:15:00,66.98,67.04,66.91,67.01,172743.0,46.1936,46.2349,46.1453,46.2142,172743.0
2016-08-09 11:20:00,67.01,67.04,66.92,66.92,82283.0,46.2142,46.2349,46.1522,46.1522,82283.0
2016-08-09 11:25:00,66.92,66.96,66.81,66.85,123038.0,46.1522,46.1798,46.0763,46.1039,123038.0
2016-08-09 11:30:00,66.84,66.9,66.83,66.86,71735.0,46.097,46.1384,46.0901,46.1108,71735.0
2016-08-09 11:35:00,66.86,66.91,66.77,66.9,56276.0,46.1108,46.1453,46.0487,46.1384,56276.0
2016-08-09 11:40:00,66.9,66.93,66.89,66.91,40615.0,46.1384,46.1591,46.1315,46.1453,40615.0
2016-08-09 11:45:00,66.91,67.0,66.91,66.98,76342.0,46.1453,46.2073,46.1453,46.1936,76342.0
2016-08-09 11:50:00,66.98,67.04,66.91,66.92,58913.0,46.1936,46.2349,46.1453,46.1522,58913.0
2016-08-09 11:55:00,66.91,67.0,66.86,66.97,58147.0,46.1453,46.2073,46.1108,46.1867,58147.0
2016-08-09 12:00:00,66.98,67.02,66.95,67.02,61067.0,46.1936,46.2211,46.1729,46.2211,61067.0
2016-08-09 12:05:00,67.01,67.06,66.97,67.05,106364.0,46.2142,46.2487,46.1867,46.2418,106364.0
2016-08-09 12:10:00,67.06,67.09,67.03,67.06,35410.0,46.2487,46.2694,46.228,46.2487,35410.0
2016-08-09 12:15:00,67.06,67.2,67.06,67.2,128806.0,46.2487,46.3453,46.2487,46.3453,128806.0
2016-08-09 12:20:00,67.2,67.2,67.13,67.13,93276.0,46.3453,46.3453,46.297,46.297,93276.0
2016-08-09 12:25:00,67.13,67.18,67.07,67.15,51287.0,46.297,46.3315,46.2556,46.3108,51287.0
2016-08-09 12:30:00,67.14,67.15,67.02,67.03,35614.0,46.3039,46.3108,46.2211,46.228,35614.0
2016-08-09 12:35:00,67.03,67.11,67.02,67.1,50903.0,46.228,46.2832,46.2211,46.2763,50903.0
2016-08-09 12:40:00,67.1,67.2,67.1,67.2,50181.0,46.2763,46.3453,46.2763,46.3453,50181.0
2016-08-09 12:45:00,67.2,67.25,67.18,67.21,54873.0,46.3453,46.3798,46.3315,46.3522,54873.0
2016-08-09 12:50:00,67.21,67.22,67.18,67.2,41249.0,46.3522,46.3591,46.3315,46.3453,41249.0
2016-08-09 12:55:00,67.2,67.2,67.15,67.17,47614.0,46.3453,46.3453,46.3108,46.3246,47614.0
2016-08-09 13:00:00,67.17,67.18,67.1,67.13,72825.0,46.3246,46.3315,46.2763,46.297,72825.0
2016-08-09 13:05:00,67.13,67.2,67.12,67.14,37878.0,46.297,46.3453,46.2901,46.3039,37878.0
2016-08-09 13:10:00,67.14,67.15,67.04,67.06,40511.0,46.3039,46.3108,46.2349,46.2487,40511.0
2016-08-09 13:15:00,67.06,67.2,67.04,67.18,63638.0,46.2487,46.3453,46.2349,46.3315,63638.0
2016-08-09 13:20:00,67.17,67.2,67.16,67.18,28730.0,46.3246,46.3453,46.3177,46.3315,28730.0
2016-08-09 13:25:00,67.18,67.23,67.18,67.22,33564.0,46.3315,46.366,46.3315,46.3591,33564.0
2016-08-09 13:30:00,67.21,67.22,67.12,67.13,31456.0,46.3522,46.3591,46.2901,46.297,31456.0
2016-08-09 13:35:00,67.13,67.15,67.07,67.07,21736.0,46.297,46.3108,46.2556,46.2556,21736.0
2016-08-09 13:40:00,67.07,67.07,67.02,67.03,15990.0,46.2556,46.2556,46.2211,46.228,15990.0
2016-08-09 13:45:00,67.03,67.04,67.0,67.01,13879.0,46.228,46.2349,46.2073,46.2142,13879.0
2016-08-09 13:50:00,67.0,67.01,66.9,66.9,39993.0,46.2073,46.2142,46.1384,46.1384,39993.0
2016-08-09 13:55:00,66.9,66.98,66.89,66.97,56888.0,46.1384,46.1936,46.1315,46.1867,56888.0
2016-08-09 14:00:00,66.97,67.0,66.87,66.88,39024.0,46.1867,46.2073,46.1177,46.1246,39024.0
2016-08-09 14:05:00,66.88,66.9,66.86,66.87,39314.0,46.1246,46.1384,46.1108,46.1177,39314.0
2016-08-09 14:10:00,66.87,66.92,66.86,66.91,73758.0,46.1177,46.1522,46.1108,46.1453,73758.0
2016-08-09 14:15:00,66.91,66.95,66.89,66.93,52746.0,46.1453,46.1729,46.1315,46.1591,52746.0
2016-08-09 14:20:00,66.92,66.96,66.91,66.95,78512.0,46.1522,46.1798,46.1453,46.1729,78512.0
2016-08-09 14:25:00,66.94,67.01,66.93,66.97,32093.0,46.166,46.2142,46.1591,46.1867,32093.0
2016-08-09 14:30:00,66.96,66.98,66.83,66.83,78923.0,46.1798,46.1936,46.0901,46.0901,78923.0
2016-08-09 14:35:00,66.84,66.89,66.83,66.88,36699.0,46.097,46.1315,46.0901,46.1246,36699.0
2016-08-09 14:40:00,66.88,66.9,66.83,66.86,36630.0,46.1246,46.1384,46.0901,46.1108,36630.0
2016-08-09 14:45:00,66.87,66.87,66.81,66.82,17913.0,46.1177,46.1177,46.0763,46.0832,17913.0
2016-08-09 14:50:00,66.82,66.87,66.8,66.85,44682.0,46.0832,46.1177,46.0694,46.1039,44682.0
2016-08-09 14:55:00,66.84,66.89,66.83,66.86,44894.0,46.097,46.1315,46.0901,46.1108,44894.0
2016-08-09 15:00:00,66.86,66.88,66.84,66.86,29898.0,46.1108,46.1246,46.097,46.1108,29898.0
2016-08-09 15:05:00,66.86,66.86,66.82,66.82,19428.0,46.1108,46.1108,46.0832,46.0832,19428.0
2016-08-09 15:10:00,66.83,66.83,66.81,66.82,28652.0,46.0901,46.0901,46.0763,46.0832,28652.0
2016-08-09 15:15:00,66.83,66.84,66.79,66.8,32791.0,46.0901,46.097,46.0625,46.0694,32791.0
2016-08-09 15:20:00,66.8,66.84,66.8,66.84,25252.0,46.0694,46.097,46.0694,46.097,25252.0
2016-08-09 15:25:00,66.84,66.9,66.84,66.88,55025.0,46.097,46.1384,46.097,46.1246,55025.0
2016-08-09 15:30:00,66.87,66.87,66.83,66.84,46341.0,46.1177,46.1177,46.0901,46.097,46341.0
2016-08-09 15:35:00,66.84,66.86,66.81,66.81,51309.0,46.097,46.1108,46.0763,46.0763,51309.0
2016-08-09 15:40:00,66.81,66.81,66.77,66.78,59811.0,46.0763,46.0763,46.0487,46.0556,59811.0
2016-08-09 15:45:00,66.78,66.78,66.64,66.72,99300.0,46.0556,46.0556,45.9591,46.0142,99300.0
2016-08-09 15:50:00,66.73,66.77,66.72,66.77,107263.0,46.0211,46.0487,46.0142,46.0487,107263.0
2016-08-09 15:55:00,66.77,66.79,66.72,66.76,160406.0,46.0487,46.0625,46.0142,46.0418,160406.0
2016-08-10 09:30:00,66.7,66.96,66.7,66.84,126610.0,46.0004,46.1798,46.0004,46.097,126610.0
2016-08-10 09:35:00,66.83,66.89,66.46,66.54,99643.0,46.0901,46.1315,45.8349,45.8901,99643.0
2016-08-10 09:40:00,66.54,66.57,66.19,66.29,95985.0,45.8901,45.9108,45.6487,45.7177,95985.0
2016-08-10 09:45:00,66.28,66.62,66.28,66.57,48406.0,45.7108,45.9453,45.7108,45.9108,48406.0
2016-08-10 09:50:00,66.58,66.75,66.45,66.72,61026.0,45.9177,46.0349,45.828,46.0142,61026.0
2016-08-10 09:55:00,66.73,66.78,66.53,66.53,57906.0,46.0211,46.0556,45.8832,45.8832,57906.0
2016-08-10 10:00:00,66.53,66.54,66.3,66.45,74957.0,45.8832,45.8901,45.7246,45.828,74957.0
2016-08-10 10:05:00,66.45,66.46,66.31,66.39,65053.0,45.828,45.8349,45.7315,45.7867,65053.0
2016-08-10 10:10:00,66.39,66.46,66.32,66.36,57059.0,45.7867,45.8349,45.7384,45.766,57059.0
2016-08-10 10:15:00,66.36,66.42,66.35,66.36,39325.0,45.766,45.8073,45.7591,45.766,39325.0
2016-08-10 10:20:00,66.36,66.59,66.36,66.58,52438.0,45.766,45.9246,45.766,45.9177,52438.0
2016-08-10 10:25:00,66.58,66.61,66.53,66.55,41539.0,45.9177,45.9384,45.8832,45.897,41539.0
2016-08-10 10:30:00,66.55,66.6,66.5,66.53,46582.0,45.897,45.9315,45.8625,45.8832,46582.0
2016-08-10 10:35:00,66.52,66.74,66.52,66.69,58725.0,45.8763,46.028,45.8763,45.9935,58725.0
2016-08-10 10:40:00,66.7,66.82,66.67,66.81,42955.0,46.0004,46.0832,45.9798,46.0763,42955.0
2016-08-10 10:45:00,66.81,66.88,66.77,66.86,60154.0,46.0763,46.1246,46.0487,46.1108,60154.0
2016-08-10 10:50:00,66.86,66.86,66.79,66.8,64444.0,46.1108,46.1108,46.0625,46.0694,64444.0
2016-08-10 10:55:00,66.79,66.87,66.78,66.87,62099.0,46.0625,46.1177,46.0556,46.1177,62099.0
2016-08-10 11:00:00,66.87,66.89,66.8,66.81,67464.0,46.1177,46.1315,46.0694,46.0763,67464.0
2016-08-10 11:05:00,66.8,66.81,66.71,66.74,53095.0,46.0694,46.0763,46.0073,46.028,53095.0
2016-08-10 11:10:00,66.73,66.75,66.69,66.71,52529.0,46.0211,46.0349,45.9935,46.0073,52529.0
2016-08-10 11:15:00,66.71,66.71,66.51,66.55,43074.0,46.0073,46.0073,45.8694,45.897,43074.0
2016-08-10 11:20:00,66.54,66.56,66.47,66.49,31786.0,45.8901,45.9039,45.8418,45.8556,31786.0
2016-08-10 11:25:00,66.49,66.56,66.47,66.56,33012.0,45.8556,45.9039,45.8418,45.9039,33012.0
2016-08-10 11:30:00,66.55,66.55,66.43,66.44,41249.0,45.897,45.897,45.8142,45.8211,41249.0
2016-08-10 11:35:00,66.44,66.46,66.39,66.39,38650.0,45.8211,45.8349,45.7867,45.7867,38650.0
2016-08-10 11:40:00,66.39,66.4,66.26,66.31,60643.0,45.7867,45.7935,45.697,45.7315,60643.0
2016-08-10 11:45:00,66.32,66.33,66.27,66.29,67902.0,45.7384,45.7453,45.7039,45.7177,67902.0
2016-08-10 11:50:00,66.29,66.33,66.26,66.31,60422.0,45.7177,45.7453,45.697,45.7315,60422.0
2016-08-10 11:55:00,66.31,66.31,66.25,66.29,39976.0,45.7315,45.7315,45.6901,45.7177,39976.0
2016-08-10 12:00:00,66.3,66.36,66.29,66.34,48387.0,45.7246,45.766,45.7177,45.7522,48387.0
2016-08-10 12:05:00,66.34,66.42,66.34,66.39,39246.0,45.7522,45.8073,45.7522,45.7867,39246.0
2016-08-10 12:10:00,66.39,66.41,66.35,66.37,21911.0,45.7867,45.8004,45.7591,45.7729,21911.0
2016-08-10 12:15:00,66.37,66.4,66.34,66.4,20595.0,45.7729,45.7935,45.7522,45.7935,20595.0
2016-08-10 12:20:00,66.41,66.43,66.4,66.41,26235.0,45.8004,45.8142,45.7935,45.8004,26235.0
2016-08-10 12:25:00,66.41,66.47,66.4,66.47,39391.0,45.8004,45.8418,45.7935,45.8418,39391.0
2016-08-10 12:30:00,66.47,66.51,66.47,66.47,38566.0,45.8418,45.8694,45.8418,45.8418,38566.0
2016-08-10 12:35:00,66.47,66.49,66.47,66.47,25092.0,45.8418,45.8556,45.8418,45.8418,25092.0
2016-08-10 12:40:00,66.47,66.5,66.46,66.47,43983.0,45.8418,45.8625,45.8349,45.8418,43983.0
2016-08-10 12:45:00,66.46,66.48,66.44,66.45,26504.0,45.8349,45.8487,45.8211,45.828,26504.0
2016-08-10 12:50:00,66.45,66.51,66.45,66.49,34043.0,45.828,45.8694,45.828,45.8556,34043.0
2016-08-10 12:55:00,66.48,66.49,66.43,66.49,16833.0,45.8487,45.8556,45.8142,45.8556,16833.0
2016-08-10 13:00:00,66.5,66.56,66.5,66.55,17560.0,45.8625,45.9039,45.8625,45.897,17560.0
2016-08-10 13:05:00,66.55,66.55,66.51,66.54,15930.0,45.897,45.897,45.8694,45.8901,15930.0
2016-08-10 13:10:00,66.54,66.56,66.51,66.51,28339.0,45.8901,45.9039,45.8694,45.8694,28339.0
2016-08-10 13:15:00,66.5,66.5,66.41,66.43,29899.0,45.8625,45.8625,45.8004,45.8142,29899.0
2016-08-10 13:20:00,66.43,66.51,66.43,66.5,29898.0,45.8142,45.8694,45.8142,45.8625,29898.0
2016-08-10 13:25:00,66.5,66.54,66.49,66.52,21591.0,45.8625,45.8901,45.8556,45.8763,21591.0
2016-08-10 13:30:00,66.52,66.53,66.48,66.49,21775.0,45.8763,45.8832,45.8487,45.8556,21775.0
2016-08-10 13:35:00,66.5,66.55,66.49,66.55,18774.0,45.8625,45.897,45.8556,45.897,18774.0
2016-08-10 13:40:00,66.55,66.63,66.54,66.62,54466.0,45.897,45.9522,45.8901,45.9453,54466.0
2016-08-10 13:45:00,66.62,66.66,66.61,66.64,42819.0,45.9453,45.9729,45.9384,45.9591,42819.0
2016-08-10 13:50:00,66.64,66.64,66.6,66.61,47273.0,45.9591,45.9591,45.9315,45.9384,47273.0
2016-08-10 13:55:00,66.61,66.65,66.57,66.57,29282.0,45.9384,45.966,45.9108,45.9108,29282.0
2016-08-10 14:00:00,66.56,66.56,66.52,66.55,29050.0,45.9039,45.9039,45.8763,45.897,29050.0
2016-08-10 14:05:00,66.55,66.56,66.35,66.36,87232.0,45.897,45.9039,45.7591,45.766,87232.0
2016-08-10 14:10:00,66.36,66.36,66.23,66.24,63484.0,45.766,45.766,45.6763,45.6832,63484.0
2016-08-10 14:15:00,66.24,66.27,66.2,66.2,61129.0,45.6832,45.7039,45.6556,45.6556,61129.0
2016-08-10 14:20:00,66.21,66.25,66.19,66.25,53935.0,45.6625,45.6901,45.6487,45.6901,53935.0
2016-08-10 14:25:00,66.25,66.26,66.19,66.21,46991.0,45.6901,45.697,45.6487,45.6625,46991.0
2016-08-10 14:30:00,66.22,66.29,66.22,66.24,43785.0,45.6694,45.7177,45.6694,45.6832,43785.0
2016-08-10 14:35:00,66.24,66.31,66.24,66.31,25402.0,45.6832,45.7315,45.6832,45.7315,25402.0
2016-08-10 14:40:00,66.3,66.33,66.29,66.31,36859.0,45.7246,45.7453,45.7177,45.7315,36859.0
2016-08-10 14:45:00,66.3,66.36,66.3,66.35,40949.0,45.7246,45.766,45.7246,45.7591,40949.0
2016-08-10 14:50:00,66.35,66.41,66.32,66.36,33017.0,45.7591,45.8004,45.7384,45.766,33017.0
2016-08-10 14:55:00,66.36,66.38,66.34,66.38,40741.0,45.766,45.7798,45.7522,45.7798,40741.0
2016-08-10 15:00:00,66.38,66.41,66.38,66.39,36452.0,45.7798,45.8004,45.7798,45.7867,36452.0
2016-08-10 15:05:00,66.4,66.51,66.39,66.51,36712.0,45.7935,45.8694,45.7867,45.8694,36712.0
2016-08-10 15:10:00,66.51,66.54,66.46,66.5,31708.0,45.8694,45.8901,45.8349,45.8625,31708.0
2016-08-10 15:15:00,66.5,66.54,66.47,66.47,35702.0,45.8625,45.8901,45.8418,45.8418,35702.0
2016-08-10 15:20:00,66.47,66.52,66.44,66.51,36240.0,45.8418,45.8763,45.8211,45.8694,36240.0
2016-08-10 15:25:00,66.51,66.52,66.47,66.47,33396.0,45.8694,45.8763,45.8418,45.8418,33396.0
2016-08-10 15:30:00,66.48,66.5,66.42,66.42,40151.0,45.8487,45.8625,45.8073,45.8073,40151.0
2016-08-10 15:35:00,66.42,66.44,66.3,66.3,50933.0,45.8073,45.8211,45.7246,45.7246,50933.0
2016-08-10 15:40:00,66.31,66.35,66.24,66.26,57408.0,45.7315,45.7591,45.6832,45.697,57408.0
2016-08-10 15:45:00,66.26,66.35,66.25,66.32,82964.0,45.697,45.7591,45.6901,45.7384,82964.0
2016-08-10 15:50:00,66.32,66.39,66.27,66.39,120098.0,45.7384,45.7867,45.7039,45.7867,120098.0
2016-08-10 15:55:00,66.38,66.45,66.36,66.44,197408.0,45.7798,45.828,45.766,45.8211,197408.0
2016-08-11 09:30:00,66.84,67.1,66.82,66.98,112895.0,46.097,46.2763,46.0832,46.1936,112895.0
2016-08-11 09:35:00,67.02,67.04,66.8,66.88,64166.0,46.2211,46.2349,46.0694,46.1246,64166.0
2016-08-11 09:40:00,66.87,67.0,66.81,66.93,37174.0,46.1177,46.2073,46.0763,46.1591,37174.0
2016-08-11 09:45:00,66.94,67.0,66.9,66.95,70958.0,46.166,46.2073,46.1384,46.1729,70958.0
2016-08-11 09:50:00,66.96,67.01,66.94,66.97,52349.0,46.1798,46.2142,46.166,46.1867,52349.0
2016-08-11 09:55:00,66.96,67.02,66.95,66.97,68361.0,46.1798,46.2211,46.1729,46.1867,68361.0
2016-08-11 10:00:00,66.97,66.97,66.9,66.95,56715.0,46.1867,46.1867,46.1384,46.1729,56715.0
2016-08-11 10:05:00,66.95,66.95,66.77,66.82,47420.0,46.1729,46.1729,46.0487,46.0832,47420.0
2016-08-11 10:10:00,66.82,66.86,66.7,66.81,46753.0,46.0832,46.1108,46.0004,46.0763,46753.0
2016-08-11 10:15:00,66.8,66.88,66.77,66.88,58602.0,46.0694,46.1246,46.0487,46.1246,58602.0
2016-08-11 10:20:00,66.88,66.95,66.88,66.93,37986.0,46.1246,46.1729,46.1246,46.1591,37986.0
2016-08-11 10:25:00,66.93,66.96,66.88,66.9,42090.0,46.1591,46.1798,46.1246,46.1384,42090.0
2016-08-11 10:30:00,66.9,66.94,66.88,66.93,42361.0,46.1384,46.166,46.1246,46.1591,42361.0
2016-08-11 10:35:00,66.93,67.0,66.92,66.98,50787.0,46.1591,46.2073,46.1522,46.1936,50787.0
2016-08-11 10:40:00,66.99,67.0,66.96,67.0,49737.0,46.2004,46.2073,46.1798,46.2073,49737.0
2016-08-11 10:45:00,66.99,67.0,66.95,66.96,41260.0,46.2004,46.2073,46.1729,46.1798,41260.0
2016-08-11 10:50:00,66.96,66.98,66.96,66.97,32250.0,46.1798,46.1936,46.1798,46.1867,32250.0
2016-08-11 10:55:00,66.98,66.98,66.93,66.95,65673.0,46.1936,46.1936,46.1591,46.1729,65673.0
2016-08-11 11:00:00,66.95,66.99,66.94,66.98,30742.0,46.1729,46.2004,46.166,46.1936,30742.0
2016-08-11 11:05:00,66.98,67.0,66.97,67.0,34858.0,46.1936,46.2073,46.1867,46.2073,34858.0
2016-08-11 11:10:00,66.99,66.99,66.93,66.93,26237.0,46.2004,46.2004,46.1591,46.1591,26237.0
2016-08-11 11:15:00,66.93,66.94,66.81,66.83,32484.0,46.1591,46.166,46.0763,46.0901,32484.0
2016-08-11 11:20:00,66.84,66.93,66.83,66.91,28755.0,46.097,46.1591,46.0901,46.1453,28755.0
2016-08-11 11:25:00,66.92,66.95,66.9,66.95,24744.0,46.1522,46.1729,46.1384,46.1729,24744.0
2016-08-11 11:30:00,66.94,67.0,66.93,66.99,45208.0,46.166,46.2073,46.1591,46.2004,45208.0
2016-08-11 11:35:00,67.0,67.05,66.99,67.02,59166.0,46.2073,46.2418,46.2004,46.2211,59166.0
2016-08-11 11:40:00,67.01,67.06,67.01,67.03,34001.0,46.2142,46.2487,46.2142,46.228,34001.0
2016-08-11 11:45:00,67.03,67.07,67.02,67.06,31026.0,46.228,46.2556,46.2211,46.2487,31026.0
2016-08-11 11:50:00,67.06,67.11,67.02,67.02,37957.0,46.2487,46.2832,46.2211,46.2211,37957.0
2016-08-11 11:55:00,67.03,67.11,67.02,67.06,51132.0,46.228,46.2832,46.2211,46.2487,51132.0
2016-08-11 12:00:00,67.06,67.07,67.02,67.03,21512.0,46.2487,46.2556,46.2211,46.228,21512.0
2016-08-11 12:05:00,67.04,67.07,67.01,67.06,35442.0,46.2349,46.2556,46.2142,46.2487,35442.0
2016-08-11 12:10:00,67.06,67.08,67.04,67.07,32544.0,46.2487,46.2625,46.2349,46.2556,32544.0
2016-08-11 12:15:00,67.07,67.08,67.05,67.06,40180.0,46.2556,46.2625,46.2418,46.2487,40180.0
2016-08-11 12:20:00,67.06,67.1,67.05,67.1,22299.0,46.2487,46.2763,46.2418,46.2763,22299.0
2016-08-11 12:25:00,67.09,67.1,67.04,67.07,18532.0,46.2694,46.2763,46.2349,46.2556,18532.0
2016-08-11 12:30:00,67.06,67.08,67.05,67.06,27383.0,46.2487,46.2625,46.2418,46.2487,27383.0
2016-08-11 12:35:00,67.06,67.06,67.02,67.03,24160.0,46.2487,46.2487,46.2211,46.228,24160.0
2016-08-11 12:40:00,67.02,67.05,66.98,67.0,57361.0,46.2211,46.2418,46.1936,46.2073,57361.0
2016-08-11 12:45:00,66.99,66.99,66.95,66.95,25900.0,46.2004,46.2004,46.1729,46.1729,25900.0
2016-08-11 12:50:00,66.95,67.0,66.94,66.99,25886.0,46.1729,46.2073,46.166,46.2004,25886.0
2016-08-11 12:55:00,66.99,67.0,66.98,66.99,26169.0,46.2004,46.2073,46.1936,46.2004,26169.0
2016-08-11 13:00:00,67.0,67.01,66.98,67.01,55269.0,46.2073,46.2142,46.1936,46.2142,55269.0
2016-08-11 13:05:00,67.0,67.04,67.0,67.03,29485.0,46.2073,46.2349,46.2073,46.228,29485.0
2016-08-11 13:10:00,67.04,67.04,67.01,67.01,24341.0,46.2349,46.2349,46.2142,46.2142,24341.0
2016-08-11 13:15:00,67.01,67.02,66.98,66.99,24748.0,46.2142,46.2211,46.1936,46.2004,24748.0
2016-08-11 13:20:00,66.99,67.0,66.97,66.98,29244.0,46.2004,46.2073,46.1867,46.1936,29244.0
2016-08-11 13:25:00,66.98,66.98,66.96,66.96,10172.0,46.1936,46.1936,46.1798,46.1798,10172.0
2016-08-11 13:30:00,66.97,66.99,66.96,66.97,18949.0,46.1867,46.2004,46.1798,46.1867,18949.0
2016-08-11 13:35:00,66.98,67.0,66.96,66.97,24537.0,46.1936,46.2073,46.1798,46.1867,24537.0
2016-08-11 13:40:00,66.97,67.01,66.94,66.99,25271.0,46.1867,46.2142,46.166,46.2004,25271.0
2016-08-11 13:45:00,66.99,67.0,66.96,67.0,29244.0,46.2004,46.2073,46.1798,46.2073,29244.0
2016-08-11 13:50:00,67.0,67.03,66.98,67.02,48861.0,46.2073,46.228,46.1936,46.2211,48861.0
2016-08-11 13:55:00,67.02,67.03,67.01,67.02,12318.0,46.2211,46.228,46.2142,46.2211,12318.0
2016-08-11 14:00:00,67.02,67.06,67.01,67.02,63990.0,46.2211,46.2487,46.2142,46.2211,63990.0
2016-08-11 14:05:00,67.03,67.03,66.99,67.02,72685.0,46.228,46.228,46.2004,46.2211,72685.0
2016-08-11 14:10:00,67.03,67.03,67.01,67.01,42244.0,46.228,46.228,46.2142,46.2142,42244.0
2016-08-11 14:15:00,67.01,67.02,66.97,66.98,40233.0,46.2142,46.2211,46.1867,46.1936,40233.0
2016-08-11 14:20:00,66.99,67.0,66.96,66.97,33507.0,46.2004,46.2073,46.1798,46.1867,33507.0
2016-08-11 14:25:00,66.97,67.0,66.95,66.98,28221.0,46.1867,46.2073,46.1729,46.1936,28221.0
2016-08-11 14:30:00,66.98,66.98,66.93,66.98,27394.0,46.1936,46.1936,46.1591,46.1936,27394.0
2016-08-11 14:35:00,66.98,66.99,66.96,66.99,29204.0,46.1936,46.2004,46.1798,46.2004,29204.0
2016-08-11 14:40:00,66.99,67.0,66.98,66.98,25174.0,46.2004,46.2073,46.1936,46.1936,25174.0
2016-08-11 14:45:00,66.98,66.99,66.97,66.97,27284.0,46.1936,46.2004,46.1867,46.1867,27284.0
2016-08-11 14:50:00,66.97,67.0,66.95,66.95,41676.0,46.1867,46.2073,46.1729,46.1729,41676.0
2016-08-11 14:55:00,66.95,66.96,66.91,66.94,28537.0,46.1729,46.1798,46.1453,46.166,28537.0
2016-08-11 15:00:00,66.94,66.95,66.9,66.92,35859.0,46.166,46.1729,46.1384,46.1522,35859.0
2016-08-11 15:05:00,66.91,66.96,66.9,66.95,24640.0,46.1453,46.1798,46.1384,46.1729,24640.0
2016-08-11 15:10:00,66.96,66.98,66.94,66.96,31897.0,46.1798,46.1936,46.166,46.1798,31897.0
2016-08-11 15:15:00,66.96,66.96,66.94,66.95,23681.0,46.1798,46.1798,46.166,46.1729,23681.0
2016-08-11 15:20:00,66.96,66.99,66.95,66.97,28731.0,46.1798,46.2004,46.1729,46.1867,28731.0
2016-08-11 15:25:00,66.98,66.99,66.95,66.95,39680.0,46.1936,46.2004,46.1729,46.1729,39680.0
2016-08-11 15:30:00,66.95,66.99,66.94,66.99,57388.0,46.1729,46.2004,46.166,46.2004,57388.0
2016-08-11 15:35:00,66.99,67.04,66.97,67.02,76575.0,46.2004,46.2349,46.1867,46.2211,76575.0
2016-08-11 15:40:00,67.02,67.03,66.98,67.0,59225.0,46.2211,46.228,46.1936,46.2073,59225.0
2016-08-11 15:45:00,67.01,67.04,66.94,66.95,120520.0,46.2142,46.2349,46.166,46.1729,120520.0
2016-08-11 15:50:00,66.95,66.99,66.94,66.94,109488.0,46.1729,46.2004,46.166,46.166,109488.0
2016-08-11 15:55:00,66.95,66.95,66.89,66.95,172733.0,46.1729,46.1729,46.1315,46.1729,172733.0
2016-08-12 09:30:00,66.86,66.95,66.55,66.95,109386.0,46.1108,46.1729,45.897,46.1729,109386.0
2016-08-12 09:35:00,66.95,67.08,66.73,66.83,58170.0,46.1729,46.2625,46.0211,46.0901,58170.0
2016-08-12 09:40:00,66.83,67.05,66.83,67.04,64740.0,46.0901,46.2418,46.0901,46.2349,64740.0
2016-08-12 09:45:00,67.04,67.06,66.84,66.89,42773.0,46.2349,46.2487,46.097,46.1315,42773.0
2016-08-12 09:50:00,66.89,66.93,66.81,66.93,39327.0,46.1315,46.1591,46.0763,46.1591,39327.0
2016-08-12 09:55:00,66.93,67.14,66.92,67.13,102488.0,46.1591,46.3039,46.1522,46.297,102488.0
2016-08-12 10:00:00,67.12,67.12,67.0,67.11,170537.0,46.2901,46.2901,46.2073,46.2832,170537.0
2016-08-12 10:05:00,67.11,67.11,66.95,67.01,300201.0,46.2832,46.2832,46.1729,46.2142,300201.0
2016-08-12 10:10:00,67.01,67.03,66.87,66.91,363311.0,46.2142,46.228,46.1177,46.1453,363311.0
2016-08-12 10:15:00,66.9,67.05,66.86,67.01,160175.0,46.1384,46.2418,46.1108,46.2142,160175.0
2016-08-12 10:20:00,67.01,67.18,66.99,67.17,88703.0,46.2142,46.3315,46.2004,46.3246,88703.0
2016-08-12 10:25:00,67.17,67.23,67.11,67.11,128403.0,46.3246,46.366,46.2832,46.2832,128403.0
2016-08-12 10:30:00,67.12,67.3,67.11,67.24,93415.0,46.2901,46.4142,46.2832,46.3729,93415.0
2016-08-12 10:35:00,67.23,67.39,67.23,67.35,97387.0,46.366,46.4763,46.366,46.4487,97387.0
2016-08-12 10:40:00,67.34,67.35,67.14,67.17,103388.0,46.4418,46.4487,46.3039,46.3246,103388.0
2016-08-12 10:45:00,67.17,67.31,67.16,67.23,169764.0,46.3246,46.4211,46.3177,46.366,169764.0
2016-08-12 10:50:00,67.23,67.31,67.21,67.3,80281.0,46.366,46.4211,46.3522,46.4142,80281.0
2016-08-12 10:55:00,67.3,67.36,67.29,67.35,60401.0,46.4142,46.4556,46.4073,46.4487,60401.0
2016-08-12 11:00:00,67.35,67.36,67.24,67.28,86512.0,46.4487,46.4556,46.3729,46.4004,86512.0
2016-08-12 11:05:00,67.27,67.28,67.21,67.22,38207.0,46.3936,46.4004,46.3522,46.3591,38207.0
2016-08-12 11:10:00,67.22,67.22,67.17,67.17,30213.0,46.3591,46.3591,46.3246,46.3246,30213.0
2016-08-12 11:15:00,67.18,67.24,67.18,67.24,34316.0,46.3315,46.3729,46.3315,46.3729,34316.0
2016-08-12 11:20:00,67.24,67.3,67.23,67.3,39997.0,46.3729,46.4142,46.366,46.4142,39997.0
2016-08-12 11:25:00,67.29,67.32,67.27,67.3,52036.0,46.4073,46.428,46.3936,46.4142,52036.0
2016-08-12 11:30:00,67.3,67.32,67.17,67.17,57478.0,46.4142,46.428,46.3246,46.3246,57478.0
2016-08-12 11:35:00,67.17,67.23,67.17,67.21,29359.0,46.3246,46.366,46.3246,46.3522,29359.0
2016-08-12 11:40:00,67.21,67.23,67.18,67.22,26225.0,46.3522,46.366,46.3315,46.3591,26225.0
2016-08-12 11:45:00,67.22,67.28,67.2,67.27,54108.0,46.3591,46.4004,46.3453,46.3936,54108.0
2016-08-12 11:50:00,67.27,67.33,67.27,67.31,27859.0,46.3936,46.4349,46.3936,46.4211,27859.0
2016-08-12 11:55:00,67.3,67.31,67.24,67.29,42774.0,46.4142,46.4211,46.3729,46.4073,42774.0
2016-08-12 12:00:00,67.28,67.31,67.24,67.26,35172.0,46.4004,46.4211,46.3729,46.3867,35172.0
2016-08-12 12:05:00,67.26,67.27,67.22,67.25,24874.0,46.3867,46.3936,46.3591,46.3798,24874.0
2016-08-12 12:10:00,67.26,67.27,67.2,67.2,29593.0,46.3867,46.3936,46.3453,46.3453,29593.0
2016-08-12 12:15:00,67.2,67.21,67.09,67.1,48417.0,46.3453,46.3522,46.2694,46.2763,48417.0
2016-08-12 12:20:00,67.11,67.19,67.08,67.19,34186.0,46.2832,46.3384,46.2625,46.3384,34186.0
2016-08-12 12:25:00,67.18,67.19,67.15,67.16,29220.0,46.3315,46.3384,46.3108,46.3177,29220.0
2016-08-12 12:30:00,67.15,67.17,67.13,67.17,22153.0,46.3108,46.3246,46.297,46.3246,22153.0
2016-08-12 12:35:00,67.17,67.18,67.13,67.14,27322.0,46.3246,46.3315,46.297,46.3039,27322.0
2016-08-12 12:40:00,67.13,67.18,67.13,67.18,22770.0,46.297,46.3315,46.297,46.3315,22770.0
2016-08-12 12:45:00,67.18,67.2,67.14,67.14,30434.0,46.3315,46.3453,46.3039,46.3039,30434.0
2016-08-12 12:50:00,67.14,67.22,67.13,67.21,22306.0,46.3039,46.3591,46.297,46.3522,22306.0
2016-08-12 12:55:00,67.22,67.24,67.2,67.21,19947.0,46.3591,46.3729,46.3453,46.3522,19947.0
2016-08-12 13:00:00,67.22,67.23,67.16,67.16,72812.0,46.3591,46.366,46.3177,46.3177,72812.0
2016-08-12 13:05:00,67.16,67.17,67.09,67.11,42203.0,46.3177,46.3246,46.2694,46.2832,42203.0
2016-08-12 13:10:00,67.11,67.18,67.11,67.13,30097.0,46.2832,46.3315,46.2832,46.297,30097.0
2016-08-12 13:15:00,67.13,67.14,67.05,67.1,25543.0,46.297,46.3039,46.2418,46.2763,25543.0
2016-08-12 13:20:00,67.1,67.17,67.1,67.15,17917.0,46.2763,46.3246,46.2763,46.3108,17917.0
2016-08-12 13:25:00,67.15,67.21,67.15,67.2,17847.0,46.3108,46.3522,46.3108,46.3453,17847.0
2016-08-12 13:30:00,67.19,67.21,67.19,67.2,21866.0,46.3384,46.3522,46.3384,46.3453,21866.0
2016-08-12 13:35:00,67.2,67.2,67.13,67.16,19864.0,46.3453,46.3453,46.297,46.3177,19864.0
2016-08-12 13:40:00,67.15,67.15,67.1,67.12,36314.0,46.3108,46.3108,46.2763,46.2901,36314.0
2016-08-12 13:45:00,67.12,67.16,67.11,67.12,49928.0,46.2901,46.3177,46.2832,46.2901,49928.0
2016-08-12 13:50:00,67.12,67.21,67.11,67.19,25609.0,46.2901,46.3522,46.2832,46.3384,25609.0
2016-08-12 13:55:00,67.19,67.2,67.16,67.16,24763.0,46.3384,46.3453,46.3177,46.3177,24763.0
2016-08-12 14:00:00,67.16,67.18,67.14,67.17,26540.0,46.3177,46.3315,46.3039,46.3246,26540.0
2016-08-12 14:05:00,67.16,67.19,67.15,67.15,30852.0,46.3177,46.3384,46.3108,46.3108,30852.0
2016-08-12 14:10:00,67.16,67.18,67.09,67.18,45347.0,46.3177,46.3315,46.2694,46.3315,45347.0
2016-08-12 14:15:00,67.18,67.19,67.16,67.19,32650.0,46.3315,46.3384,46.3177,46.3384,32650.0
2016-08-12 14:20:00,67.18,67.19,67.15,67.15,29980.0,46.3315,46.3384,46.3108,46.3108,29980.0
2016-08-12 14:25:00,67.15,67.2,67.15,67.19,34355.0,46.3108,46.3453,46.3108,46.3384,34355.0
2016-08-12 14:30:00,67.18,67.21,67.18,67.18,30019.0,46.3315,46.3522,46.3315,46.3315,30019.0
2016-08-12 14:35:00,67.18,67.21,67.18,67.2,21098.0,46.3315,46.3522,46.3315,46.3453,21098.0
2016-08-12 14:40:00,67.2,67.2,67.14,67.19,35228.0,46.3453,46.3453,46.3039,46.3384,35228.0
2016-08-12 14:45:00,67.18,67.18,67.14,67.15,21011.0,46.3315,46.3315,46.3039,46.3108,21011.0
2016-08-12 14:50:00,67.15,67.16,67.13,67.14,25218.0,46.3108,46.3177,46.297,46.3039,25218.0
2016-08-12 14:55:00,67.14,67.15,67.1,67.12,34697.0,46.3039,46.3108,46.2763,46.2901,34697.0
2016-08-12 15:00:00,67.13,67.17,67.12,67.13,47862.0,46.297,46.3246,46.2901,46.297,47862.0
2016-08-12 15:05:00,67.13,67.16,67.13,67.15,40769.0,46.297,46.3177,46.297,46.3108,40769.0
2016-08-12 15:10:00,67.15,67.17,67.14,67.15,51146.0,46.3108,46.3246,46.3039,46.3108,51146.0
2016-08-12 15:15:00,67.14,67.15,67.11,67.12,48871.0,46.3039,46.3108,46.2832,46.2901,48871.0
2016-08-12 15:20:00,67.12,67.13,67.11,67.12,35522.0,46.2901,46.297,46.2832,46.2901,35522.0
2016-08-12 15:25:00,67.13,67.19,67.12,67.17,57215.0,46.297,46.3384,46.2901,46.3246,57215.0
2016-08-12 15:30:00,67.17,67.18,67.14,67.17,70024.0,46.3246,46.3315,46.3039,46.3246,70024.0
2016-08-12 15:35:00,67.17,67.2,67.17,67.17,47777.0,46.3246,46.3453,46.3246,46.3246,47777.0
2016-08-12 15:40:00,67.17,67.18,67.14,67.14,61135.0,46.3246,46.3315,46.3039,46.3039,61135.0
2016-08-12 15:45:00,67.15,67.17,67.13,67.14,58407.0,46.3108,46.3246,46.297,46.3039,58407.0
2016-08-12 15:50:00,67.14,67.15,67.13,67.13,67410.0,46.3039,46.3108,46.297,46.297,67410.0
2016-08-12 15:55:00,67.13,67.18,67.12,67.17,183173.0,46.297,46.3315,46.2901,46.3246,183173.0
2016-08-15 09:30:00,67.47,67.48,67.32,67.48,220946.0,46.5315,46.5384,46.428,46.5384,220946.0
2016-08-15 09:35:00,67.47,67.52,67.37,67.4,103963.0,46.5315,46.566,46.4625,46.4832,103963.0
2016-08-15 09:40:00,67.41,67.67,67.37,67.67,53191.0,46.4901,46.6694,46.4625,46.6694,53191.0
2016-08-15 09:45:00,67.68,67.8,67.62,67.77,69342.0,46.6763,46.7591,46.6349,46.7384,69342.0
2016-08-15 09:50:00,67.77,67.84,67.67,67.73,72912.0,46.7384,46.7867,46.6694,46.7108,72912.0
2016-08-15 09:55:00,67.72,67.81,67.66,67.76,78330.0,46.7039,46.766,46.6625,46.7315,78330.0
2016-08-15 10:00:00,67.77,68.0,67.77,67.98,120125.0,46.7384,46.897,46.7384,46.8832,120125.0
2016-08-15 10:05:00,67.99,68.0,67.93,67.98,47390.0,46.8901,46.897,46.8487,46.8832,47390.0
2016-08-15 10:10:00,67.99,68.0,67.96,67.98,57483.0,46.8901,46.897,46.8694,46.8832,57483.0
2016-08-15 10:15:00,67.98,68.0,67.91,67.97,93965.0,46.8832,46.897,46.8349,46.8763,93965.0
2016-08-15 10:20:00,67.96,68.0,67.93,67.98,62510.0,46.8694,46.897,46.8487,46.8832,62510.0
2016-08-15 10:25:00,67.99,68.1,67.98,68.09,183521.0,46.8901,46.966,46.8832,46.9591,183521.0
2016-08-15 10:30:00,68.09,68.1,67.89,67.96,76409.0,46.9591,46.966,46.8211,46.8694,76409.0
2016-08-15 10:35:00,67.96,68.0,67.94,67.99,48635.0,46.8694,46.897,46.8556,46.8901,48635.0
2016-08-15 10:40:00,67.99,68.13,67.99,68.11,64025.0,46.8901,46.9867,46.8901,46.9729,64025.0
2016-08-15 10:45:00,68.1,68.11,67.94,67.95,42948.0,46.966,46.9729,46.8556,46.8625,42948.0
2016-08-15 10:50:00,67.95,67.96,67.79,67.79,54653.0,46.8625,46.8694,46.7522,46.7522,54653.0
2016-08-15 10:55:00,67.8,67.82,67.75,67.78,32703.0,46.7591,46.7729,46.7246,46.7453,32703.0
2016-08-15 11:00:00,67.78,67.81,67.75,67.77,40665.0,46.7453,46.766,46.7246,46.7384,40665.0
2016-08-15 11:05:00,67.76,67.85,67.7,67.84,55365.0,46.7315,46.7936,46.6901,46.7867,55365.0
2016-08-15 11:10:00,67.84,67.89,67.81,67.87,31171.0,46.7867,46.8211,46.766,46.8073,31171.0
2016-08-15 11:15:00,67.88,67.99,67.87,67.99,23427.0,46.8142,46.8901,46.8073,46.8901,23427.0
2016-08-15 11:20:00,67.99,67.99,67.88,67.88,39658.0,46.8901,46.8901,46.8142,46.8142,39658.0
2016-08-15 11:25:00,67.89,67.94,67.88,67.9,19617.0,46.8211,46.8556,46.8142,46.828,19617.0
2016-08-15 11:30:00,67.91,67.93,67.86,67.92,31194.0,46.8349,46.8487,46.8005,46.8418,31194.0
2016-08-15 11:35:00,67.92,67.97,67.88,67.97,49137.0,46.8418,46.8763,46.8142,46.8763,49137.0
2016-08-15 11:40:00,67.97,68.0,67.97,67.99,48919.0,46.8763,46.897,46.8763,46.8901,48919.0
2016-08-15 11:45:00,67.99,68.0,67.99,68.0,63529.0,46.8901,46.897,46.8901,46.897,63529.0
2016-08-15 11:50:00,68.0,68.0,67.98,68.0,50447.0,46.897,46.897,46.8832,46.897,50447.0
2016-08-15 11:55:00,67.99,68.01,67.87,67.88,179124.0,46.8901,46.9039,46.8073,46.8142,179124.0
2016-08-15 12:00:00,67.87,67.89,67.74,67.75,97467.0,46.8073,46.8211,46.7177,46.7246,97467.0
2016-08-15 12:05:00,67.75,67.76,67.67,67.67,32680.0,46.7246,46.7315,46.6694,46.6694,32680.0
2016-08-15 12:10:00,67.67,67.76,67.67,67.71,41405.0,46.6694,46.7315,46.6694,46.697,41405.0
2016-08-15 12:15:00,67.7,67.72,67.65,67.66,38361.0,46.6901,46.7039,46.6556,46.6625,38361.0
2016-08-15 12:20:00,67.67,67.67,67.64,67.64,24175.0,46.6694,46.6694,46.6487,46.6487,24175.0
2016-08-15 12:25:00,67.65,67.67,67.62,67.64,48459.0,46.6556,46.6694,46.6349,46.6487,48459.0
2016-08-15 12:30:00,67.64,67.67,67.6,67.63,45073.0,46.6487,46.6694,46.6211,46.6418,45073.0
2016-08-15 12:35:00,67.63,67.66,67.61,67.62,31434.0,46.6418,46.6625,46.628,46.6349,31434.0
2016-08-15 12:40:00,67.62,67.62,67.56,67.57,49079.0,46.6349,46.6349,46.5936,46.6005,49079.0
2016-08-15 12:45:00,67.56,67.6,67.54,67.58,30879.0,46.5936,46.6211,46.5798,46.6073,30879.0
2016-08-15 12:50:00,67.59,67.59,67.51,67.55,47803.0,46.6142,46.6142,46.5591,46.5867,47803.0
2016-08-15 12:55:00,67.55,67.55,67.5,67.52,29840.0,46.5867,46.5867,46.5522,46.566,29840.0
2016-08-15 13:00:00,67.53,67.55,67.48,67.51,66505.0,46.5729,46.5867,46.5384,46.5591,66505.0
2016-08-15 13:05:00,67.5,67.55,67.48,67.48,35946.0,46.5522,46.5867,46.5384,46.5384,35946.0
2016-08-15 13:10:00,67.48,67.48,67.42,67.48,49633.0,46.5384,46.5384,46.497,46.5384,49633.0
2016-08-15 13:15:00,67.49,67.54,67.48,67.53,24163.0,46.5453,46.5798,46.5384,46.5729,24163.0
2016-08-15 13:20:00,67.54,67.54,67.48,67.49,30999.0,46.5798,46.5798,46.5384,46.5453,30999.0
2016-08-15 13:25:00,67.5,67.53,67.48,67.52,36438.0,46.5522,46.5729,46.5384,46.566,36438.0
2016-08-15 13:30:00,67.53,67.56,67.52,67.54,53353.0,46.5729,46.5936,46.566,46.5798,53353.0
2016-08-15 13:35:00,67.55,67.56,67.54,67.55,37989.0,46.5867,46.5936,46.5798,46.5867,37989.0
2016-08-15 13:40:00,67.54,67.56,67.49,67.5,51989.0,46.5798,46.5936,46.5453,46.5522,51989.0
2016-08-15 13:45:00,67.51,67.64,67.5,67.63,25964.0,46.5591,46.6487,46.5522,46.6418,25964.0
2016-08-15 13:50:00,67.64,67.64,67.57,67.58,37335.0,46.6487,46.6487,46.6005,46.6073,37335.0
2016-08-15 13:55:00,67.58,67.59,67.51,67.52,34978.0,46.6073,46.6142,46.5591,46.566,34978.0
2016-08-15 14:00:00,67.52,67.56,67.49,67.5,69640.0,46.566,46.5936,46.5453,46.5522,69640.0
2016-08-15 14:05:00,67.49,67.53,67.47,67.52,66025.0,46.5453,46.5729,46.5315,46.566,66025.0
2016-08-15 14:10:00,67.53,67.63,67.52,67.62,43838.0,46.5729,46.6418,46.566,46.6349,43838.0
2016-08-15 14:15:00,67.61,67.62,67.51,67.58,42984.0,46.628,46.6349,46.5591,46.6073,42984.0
2016-08-15 14:20:00,67.57,67.61,67.56,67.59,30718.0,46.6005,46.628,46.5936,46.6142,30718.0
2016-08-15 14:25:00,67.59,67.6,67.51,67.52,36736.0,46.6142,46.6211,46.5591,46.566,36736.0
2016-08-15 14:30:00,67.52,67.57,67.51,67.52,28080.0,46.566,46.6005,46.5591,46.566,28080.0
2016-08-15 14:35:00,67.52,67.54,67.49,67.51,41664.0,46.566,46.5798,46.5453,46.5591,41664.0
2016-08-15 14:40:00,67.51,67.51,67.49,67.5,23889.0,46.5591,46.5591,46.5453,46.5522,23889.0
2016-08-15 14:45:00,67.5,67.57,67.49,67.56,22052.0,46.5522,46.6005,46.5453,46.5936,22052.0
2016-08-15 14:50:00,67.56,67.57,67.51,67.56,37210.0,46.5936,46.6005,46.5591,46.5936,37210.0
2016-08-15 14:55:00,67.56,67.59,67.54,67.58,30334.0,46.5936,46.6142,46.5798,46.6073,30334.0
2016-08-15 15:00:00,67.58,67.61,67.57,67.61,47560.0,46.6073,46.628,46.6005,46.628,47560.0
2016-08-15 15:05:00,67.61,67.62,67.6,67.62,23399.0,46.628,46.6349,46.6211,46.6349,23399.0
2016-08-15 15:10:00,67.62,67.62,67.58,67.59,46090.0,46.6349,46.6349,46.6073,46.6142,46090.0
2016-08-15 15:15:00,67.59,67.59,67.52,67.56,51300.0,46.6142,46.6142,46.566,46.5936,51300.0
2016-08-15 15:20:00,67.56,67.56,67.5,67.53,29748.0,46.5936,46.5936,46.5522,46.5729,29748.0
2016-08-15 15:25:00,67.53,67.54,67.5,67.51,38682.0,46.5729,46.5798,46.5522,46.5591,38682.0
2016-08-15 15:30:00,67.51,67.53,67.47,67.47,38859.0,46.5591,46.5729,46.5315,46.5315,38859.0
2016-08-15 15:35:00,67.47,67.49,67.42,67.48,70334.0,46.5315,46.5453,46.497,46.5384,70334.0
2016-08-15 15:40:00,67.48,67.52,67.43,67.45,63747.0,46.5384,46.566,46.5039,46.5177,63747.0
2016-08-15 15:45:00,67.45,67.46,67.38,67.41,81221.0,46.5177,46.5246,46.4694,46.4901,81221.0
2016-08-15 15:50:00,67.4,67.44,67.4,67.41,79182.0,46.4832,46.5108,46.4832,46.4901,79182.0
2016-08-15 15:55:00,67.41,67.43,67.38,67.4,272773.0,46.4901,46.5039,46.4694,46.4832,272773.0
2016-08-16 09:30:00,67.13,67.61,66.93,67.32,212216.0,46.297,46.628,46.1591,46.428,212216.0
2016-08-16 09:35:00,67.32,67.39,66.87,67.0,122864.0,46.428,46.4763,46.1177,46.2073,122864.0
2016-08-16 09:40:00,67.02,67.15,66.87,67.15,83991.0,46.2211,46.3108,46.1177,46.3108,83991.0
2016-08-16 09:45:00,67.12,67.16,67.04,67.06,83798.0,46.2901,46.3177,46.2349,46.2487,83798.0
2016-08-16 09:50:00,67.05,67.07,66.75,66.75,199212.0,46.2418,46.2556,46.0349,46.0349,199212.0
2016-08-16 09:55:00,66.75,66.82,66.69,66.71,117716.0,46.0349,46.0832,45.9935,46.0073,117716.0
2016-08-16 10:00:00,66.69,66.92,66.69,66.9,237743.0,45.9935,46.1522,45.9935,46.1384,237743.0
2016-08-16 10:05:00,66.9,67.07,66.9,66.95,90238.0,46.1384,46.2556,46.1384,46.1729,90238.0
2016-08-16 10:10:00,66.95,66.95,66.87,66.9,75032.0,46.1729,46.1729,46.1177,46.1384,75032.0
2016-08-16 10:15:00,66.9,67.03,66.89,67.03,65246.0,46.1384,46.228,46.1315,46.228,65246.0
2016-08-16 10:20:00,67.02,67.18,67.02,67.17,56753.0,46.2211,46.3315,46.2211,46.3246,56753.0
2016-08-16 10:25:00,67.15,67.16,67.05,67.06,57939.0,46.3108,46.3177,46.2418,46.2487,57939.0
2016-08-16 10:30:00,67.05,67.07,66.96,67.0,113766.0,46.2418,46.2556,46.1798,46.2073,113766.0
2016-08-16 10:35:00,67.01,67.11,67.01,67.02,132251.0,46.2142,46.2832,46.2142,46.2211,132251.0
2016-08-16 10:40:00,67.02,67.03,66.73,66.73,155186.0,46.2211,46.228,46.0211,46.0211,155186.0
2016-08-16 10:45:00,66.74,66.74,66.6,66.67,127253.0,46.028,46.028,45.9315,45.9798,127253.0
2016-08-16 10:50:00,66.67,66.72,66.63,66.64,76501.0,45.9798,46.0142,45.9522,45.9591,76501.0
2016-08-16 10:55:00,66.64,66.67,66.5,66.55,144977.0,45.9591,45.9798,45.8625,45.897,144977.0
2016-08-16 11:00:00,66.55,66.65,66.54,66.61,79232.0,45.897,45.966,45.8901,45.9384,79232.0
2016-08-16 11:05:00,66.61,66.72,66.61,66.65,84367.0,45.9384,46.0142,45.9384,45.966,84367.0
2016-08-16 11:10:00,66.65,66.65,66.59,66.61,74220.0,45.966,45.966,45.9246,45.9384,74220.0
2016-08-16 11:15:00,66.61,66.66,66.6,66.65,57473.0,45.9384,45.9729,45.9315,45.966,57473.0
2016-08-16 11:20:00,66.65,66.68,66.61,66.62,51440.0,45.966,45.9867,45.9384,45.9453,51440.0
2016-08-16 11:25:00,66.62,66.84,66.62,66.83,71678.0,45.9453,46.097,45.9453,46.0901,71678.0
2016-08-16 11:30:00,66.82,66.89,66.8,66.86,71727.0,46.0832,46.1315,46.0694,46.1108,71727.0
2016-08-16 11:35:00,66.86,66.87,66.75,66.75,53771.0,46.1108,46.1177,46.0349,46.0349,53771.0
2016-08-16 11:40:00,66.76,66.81,66.74,66.77,47334.0,46.0418,46.0763,46.028,46.0487,47334.0
2016-08-16 11:45:00,66.78,66.78,66.74,66.76,40754.0,46.0556,46.0556,46.028,46.0418,40754.0
2016-08-16 11:50:00,66.77,66.83,66.75,66.82,70598.0,46.0487,46.0901,46.0349,46.0832,70598.0
2016-08-16 11:55:00,66.82,66.94,66.81,66.92,54696.0,46.0832,46.166,46.0763,46.1522,54696.0
2016-08-16 12:00:00,66.92,66.93,66.85,66.86,48684.0,46.1522,46.1591,46.1039,46.1108,48684.0
2016-08-16 12:05:00,66.87,66.88,66.85,66.86,60271.0,46.1177,46.1246,46.1039,46.1108,60271.0
2016-08-16 12:10:00,66.86,66.89,66.85,66.86,45486.0,46.1108,46.1315,46.1039,46.1108,45486.0
2016-08-16 12:15:00,66.86,66.88,66.85,66.88,41003.0,46.1108,46.1246,46.1039,46.1246,41003.0
2016-08-16 12:20:00,66.88,66.9,66.86,66.88,40951.0,46.1246,46.1384,46.1108,46.1246,40951.0
2016-08-16 12:25:00,66.89,66.91,66.82,66.84,48004.0,46.1315,46.1453,46.0832,46.097,48004.0
2016-08-16 12:30:00,66.84,66.89,66.82,66.87,33801.0,46.097,46.1315,46.0832,46.1177,33801.0
2016-08-16 12:35:00,66.86,66.9,66.85,66.88,36535.0,46.1108,46.1384,46.1039,46.1246,36535.0
2016-08-16 12:40:00,66.88,66.98,66.86,66.97,37197.0,46.1246,46.1936,46.1108,46.1867,37197.0
2016-08-16 12:45:00,66.97,66.98,66.91,66.95,40882.0,46.1867,46.1936,46.1453,46.1729,40882.0
2016-08-16 12:50:00,66.95,66.96,66.92,66.93,32527.0,46.1729,46.1798,46.1522,46.1591,32527.0
2016-08-16 12:55:00,66.93,66.94,66.88,66.88,58053.0,46.1591,46.166,46.1246,46.1246,58053.0
2016-08-16 13:00:00,66.89,66.93,66.87,66.92,47102.0,46.1315,46.1591,46.1177,46.1522,47102.0
2016-08-16 13:05:00,66.93,67.0,66.93,66.99,38458.0,46.1591,46.2073,46.1591,46.2004,38458.0
2016-08-16 13:10:00,66.99,67.0,66.92,66.92,49500.0,46.2004,46.2073,46.1522,46.1522,49500.0
2016-08-16 13:15:00,66.92,66.93,66.87,66.9,33376.0,46.1522,46.1591,46.1177,46.1384,33376.0
2016-08-16 13:20:00,66.9,66.92,66.89,66.9,30729.0,46.1384,46.1522,46.1315,46.1384,30729.0
2016-08-16 13:25:00,66.91,66.93,66.87,66.91,52580.0,46.1453,46.1591,46.1177,46.1453,52580.0
2016-08-16 13:30:00,66.91,66.91,66.8,66.82,40550.0,46.1453,46.1453,46.0694,46.0832,40550.0
2016-08-16 13:35:00,66.83,66.9,66.82,66.88,24512.0,46.0901,46.1384,46.0832,46.1246,24512.0
2016-08-16 13:40:00,66.89,66.9,66.86,66.86,27337.0,46.1315,46.1384,46.1108,46.1108,27337.0
2016-08-16 13:45:00,66.86,66.87,66.69,66.7,194959.0,46.1108,46.1177,45.9935,46.0004,194959.0
2016-08-16 13:50:00,66.7,66.71,66.62,66.63,67531.0,46.0004,46.0073,45.9453,45.9522,67531.0
2016-08-16 13:55:00,66.63,66.63,66.57,66.59,53584.0,45.9522,45.9522,45.9108,45.9246,53584.0
2016-08-16 14:00:00,66.59,66.63,66.58,66.62,48031.0,45.9246,45.9522,45.9177,45.9453,48031.0
2016-08-16 14:05:00,66.63,66.63,66.61,66.62,41542.0,45.9522,45.9522,45.9384,45.9453,41542.0
2016-08-16 14:10:00,66.62,66.62,66.55,66.57,57733.0,45.9453,45.9453,45.897,45.9108,57733.0
2016-08-16 14:15:00,66.56,66.58,66.55,66.58,51529.0,45.9039,45.9177,45.897,45.9177,51529.0
2016-08-16 14:20:00,66.57,66.61,66.56,66.6,45813.0,45.9108,45.9384,45.9039,45.9315,45813.0
2016-08-16 14:25:00,66.61,66.69,66.6,66.66,50782.0,45.9384,45.9935,45.9315,45.9729,50782.0
2016-08-16 14:30:00,66.66,66.7,66.66,66.69,31678.0,45.9729,46.0004,45.9729,45.9935,31678.0
2016-08-16 14:35:00,66.69,66.76,66.68,66.74,47196.0,45.9935,46.0418,45.9867,46.028,47196.0
2016-08-16 14:40:00,66.74,66.83,66.7,66.83,50312.0,46.028,46.0901,46.0004,46.0901,50312.0
2016-08-16 14:45:00,66.82,66.87,66.79,66.85,52342.0,46.0832,46.1177,46.0625,46.1039,52342.0
2016-08-16 14:50:00,66.84,66.85,66.81,66.82,46585.0,46.097,46.1039,46.0763,46.0832,46585.0
2016-08-16 14:55:00,66.82,66.83,66.73,66.74,46982.0,46.0832,46.0901,46.0211,46.028,46982.0
2016-08-16 15:00:00,66.74,66.74,66.7,66.7,33856.0,46.028,46.028,46.0004,46.0004,33856.0
2016-08-16 15:05:00,66.71,66.8,66.7,66.78,52082.0,46.0073,46.0694,46.0004,46.0556,52082.0
2016-08-16 15:10:00,66.79,66.86,66.79,66.82,75030.0,46.0625,46.1108,46.0625,46.0832,75030.0
2016-08-16 15:15:00,66.82,66.83,66.76,66.78,57492.0,46.0832,46.0901,46.0418,46.0556,57492.0
2016-08-16 15:20:00,66.78,66.83,66.77,66.83,66939.0,46.0556,46.0901,46.0487,46.0901,66939.0
2016-08-16 15:25:00,66.83,66.84,66.79,66.81,82443.0,46.0901,46.097,46.0625,46.0763,82443.0
2016-08-16 15:30:00,66.81,66.84,66.78,66.83,135725.0,46.0763,46.097,46.0556,46.0901,135725.0
2016-08-16 15:35:00,66.84,66.84,66.81,66.81,93776.0,46.097,46.097,46.0763,46.0763,93776.0
2016-08-16 15:40:00,66.82,66.92,66.81,66.87,118850.0,46.0832,46.1522,46.0763,46.1177,118850.0
2016-08-16 15:45:00,66.86,66.9,66.84,66.88,89331.0,46.1108,46.1384,46.097,46.1246,89331.0
2016-08-16 15:50:00,66.88,66.88,66.74,66.8,201590.0,46.1246,46.1246,46.028,46.0694,201590.0
2016-08-16 15:55:00,66.79,66.79,66.66,66.74,351738.0,46.0625,46.0625,45.9729,46.028,351738.0
2016-08-17 09:30:00,66.6,67.31,66.6,67.28,515310.0,45.9315,46.4211,45.9315,46.4004,515310.0
2016-08-17 09:35:00,67.31,67.35,66.66,66.77,82394.0,46.4211,46.4487,45.9729,46.0487,82394.0
2016-08-17 09:40:00,66.78,66.8,66.55,66.78,80074.0,46.0556,46.0694,45.897,46.0556,80074.0
2016-08-17 09:45:00,66.77,67.05,66.73,67.03,50361.0,46.0487,46.2418,46.0211,46.228,50361.0
2016-08-17 09:50:00,67.03,67.03,66.78,66.85,57667.0,46.228,46.228,46.0556,46.1039,57667.0
2016-08-17 09:55:00,66.85,66.93,66.8,66.93,36606.0,46.1039,46.1591,46.0694,46.1591,36606.0
2016-08-17 10:00:00,66.91,66.91,66.83,66.86,58678.0,46.1453,46.1453,46.0901,46.1108,58678.0
2016-08-17 10:05:00,66.86,66.88,66.81,66.81,78489.0,46.1108,46.1246,46.0763,46.0763,78489.0
2016-08-17 10:10:00,66.8,66.8,66.54,66.55,224593.0,46.0694,46.0694,45.8901,45.897,224593.0
2016-08-17 10:15:00,66.58,66.74,66.56,66.73,143455.0,45.9177,46.028,45.9039,46.0211,143455.0
2016-08-17 10:20:00,66.73,66.85,66.72,66.81,43953.0,46.0211,46.1039,46.0142,46.0763,43953.0
2016-08-17 10:25:00,66.81,66.82,66.69,66.78,35011.0,46.0763,46.0832,45.9935,46.0556,35011.0
2016-08-17 10:30:00,66.79,66.86,66.78,66.83,61421.0,46.0625,46.1108,46.0556,46.0901,61421.0
2016-08-17 10:35:00,66.83,66.85,66.79,66.79,50594.0,46.0901,46.1039,46.0625,46.0625,50594.0
2016-08-17 10:40:00,66.79,66.84,66.72,66.84,35109.0,46.0625,46.097,46.0142,46.097,35109.0
2016-08-17 10:45:00,66.84,66.85,66.82,66.83,50824.0,46.097,46.1039,46.0832,46.0901,50824.0
2016-08-17 10:50:00,66.82,66.89,66.82,66.89,36506.0,46.0832,46.1315,46.0832,46.1315,36506.0
2016-08-17 10:55:00,66.89,66.9,66.84,66.85,78336.0,46.1315,46.1384,46.097,46.1039,78336.0
2016-08-17 11:00:00,66.84,66.85,66.74,66.75,34805.0,46.097,46.1039,46.028,46.0349,34805.0
2016-08-17 11:05:00,66.75,66.75,66.68,66.72,42145.0,46.0349,46.0349,45.9867,46.0142,42145.0
2016-08-17 11:10:00,66.72,66.74,66.7,66.72,36449.0,46.0142,46.028,46.0004,46.0142,36449.0
2016-08-17 11:15:00,66.73,66.74,66.61,66.61,128330.0,46.0211,46.028,45.9384,45.9384,128330.0
2016-08-17 11:20:00,66.61,66.62,66.53,66.59,59003.0,45.9384,45.9453,45.8832,45.9246,59003.0
2016-08-17 11:25:00,66.59,66.67,66.58,66.6,48141.0,45.9246,45.9798,45.9177,45.9315,48141.0
2016-08-17 11:30:00,66.61,66.62,66.35,66.38,156953.0,45.9384,45.9453,45.7591,45.7798,156953.0
2016-08-17 11:35:00,66.37,66.48,66.35,66.36,58566.0,45.7729,45.8487,45.7591,45.766,58566.0
2016-08-17 11:40:00,66.36,66.45,66.36,66.44,139522.0,45.766,45.828,45.766,45.8211,139522.0
2016-08-17 11:45:00,66.44,66.45,66.35,66.37,50103.0,45.8211,45.828,45.7591,45.7729,50103.0
2016-08-17 11:50:00,66.38,66.45,66.38,66.45,26507.0,45.7798,45.828,45.7798,45.828,26507.0
2016-08-17 11:55:00,66.45,66.48,66.36,66.37,64349.0,45.828,45.8487,45.766,45.7729,64349.0
2016-08-17 12:00:00,66.37,66.46,66.37,66.45,44120.0,45.7729,45.8349,45.7729,45.828,44120.0
2016-08-17 12:05:00,66.45,66.48,66.43,66.47,31589.0,45.828,45.8487,45.8142,45.8418,31589.0
2016-08-17 12:10:00,66.48,66.53,66.44,66.5,77686.0,45.8487,45.8832,45.8211,45.8625,77686.0
2016-08-17 12:15:00,66.5,66.5,66.46,66.48,41252.0,45.8625,45.8625,45.8349,45.8487,41252.0
2016-08-17 12:20:00,66.47,66.56,66.47,66.55,55872.0,45.8418,45.9039,45.8418,45.897,55872.0
2016-08-17 12:25:00,66.56,66.57,66.51,66.53,37239.0,45.9039,45.9108,45.8694,45.8832,37239.0
2016-08-17 12:30:00,66.53,66.54,66.5,66.51,35666.0,45.8832,45.8901,45.8625,45.8694,35666.0
2016-08-17 12:35:00,66.51,66.51,66.4,66.4,44563.0,45.8694,45.8694,45.7935,45.7935,44563.0
2016-08-17 12:40:00,66.4,66.4,66.35,66.36,36355.0,45.7935,45.7935,45.7591,45.766,36355.0
2016-08-17 12:45:00,66.36,66.57,66.35,66.55,77215.0,45.766,45.9108,45.7591,45.897,77215.0
2016-08-17 12:50:00,66.58,66.63,66.53,66.55,28723.0,45.9177,45.9522,45.8832,45.897,28723.0
2016-08-17 12:55:00,66.55,66.66,66.55,66.65,28401.0,45.897,45.9729,45.897,45.966,28401.0
2016-08-17 13:00:00,66.66,66.68,66.58,66.58,55386.0,45.9729,45.9867,45.9177,45.9177,55386.0
2016-08-17 13:05:00,66.58,66.58,66.5,66.5,48049.0,45.9177,45.9177,45.8625,45.8625,48049.0
2016-08-17 13:10:00,66.5,66.56,66.37,66.37,91987.0,45.8625,45.9039,45.7729,45.7729,91987.0
2016-08-17 13:15:00,66.37,66.43,66.37,66.41,80653.0,45.7729,45.8142,45.7729,45.8004,80653.0
2016-08-17 13:20:00,66.4,66.4,66.35,66.37,57445.0,45.7935,45.7935,45.7591,45.7729,57445.0
2016-08-17 13:25:00,66.37,66.47,66.36,66.47,94370.0,45.7729,45.8418,45.766,45.8418,94370.0
2016-08-17 13:30:00,66.47,66.62,66.44,66.62,78421.0,45.8418,45.9453,45.8211,45.9453,78421.0
2016-08-17 13:35:00,66.61,66.75,66.61,66.75,61603.0,45.9384,46.0349,45.9384,46.0349,61603.0
2016-08-17 13:40:00,66.75,66.82,66.75,66.79,98862.0,46.0349,46.0832,46.0349,46.0625,98862.0
2016-08-17 13:45:00,66.8,66.89,66.79,66.87,95892.0,46.0694,46.1315,46.0625,46.1177,95892.0
2016-08-17 13:50:00,66.87,66.92,66.85,66.89,72527.0,46.1177,46.1522,46.1039,46.1315,72527.0
2016-08-17 13:55:00,66.9,66.92,66.83,66.84,48712.0,46.1384,46.1522,46.0901,46.097,48712.0
2016-08-17 14:00:00,66.84,67.0,66.7,66.99,74129.0,46.097,46.2073,46.0004,46.2004,74129.0
2016-08-17 14:05:00,66.98,66.99,66.91,66.92,49513.0,46.1936,46.2004,46.1453,46.1522,49513.0
2016-08-17 14:10:00,66.93,67.06,66.92,67.01,241349.0,46.1591,46.2487,46.1522,46.2142,241349.0
2016-08-17 14:15:00,67.01,67.03,66.93,66.97,81019.0,46.2142,46.228,46.1591,46.1867,81019.0
2016-08-17 14:20:00,66.97,67.01,66.91,66.95,39439.0,46.1867,46.2142,46.1453,46.1729,39439.0
2016-08-17 14:25:00,66.95,66.99,66.91,66.91,51959.0,46.1729,46.2004,46.1453,46.1453,51959.0
2016-08-17 14:30:00,66.92,66.97,66.84,66.93,30687.0,46.1522,46.1867,46.097,46.1591,30687.0
2016-08-17 14:35:00,66.94,66.98,66.87,66.96,64850.0,46.166,46.1936,46.1177,46.1798,64850.0
2016-08-17 14:40:00,66.95,67.0,66.89,66.89,48777.0,46.1729,46.2073,46.1315,46.1315,48777.0
2016-08-17 14:45:00,66.89,67.04,66.88,66.92,62871.0,46.1315,46.2349,46.1246,46.1522,62871.0
2016-08-17 14:50:00,66.93,66.95,66.83,66.86,37734.0,46.1591,46.1729,46.0901,46.1108,37734.0
2016-08-17 14:55:00,66.87,66.96,66.84,66.89,77409.0,46.1177,46.1798,46.097,46.1315,77409.0
2016-08-17 15:00:00,66.9,66.96,66.83,66.86,70330.0,46.1384,46.1798,46.0901,46.1108,70330.0
2016-08-17 15:05:00,66.86,66.92,66.81,66.82,43041.0,46.1108,46.1522,46.0763,46.0832,43041.0
2016-08-17 15:10:00,66.83,66.86,66.76,66.82,46997.0,46.0901,46.1108,46.0418,46.0832,46997.0
2016-08-17 15:15:00,66.83,66.87,66.75,66.8,110340.0,46.0901,46.1177,46.0349,46.0694,110340.0
2016-08-17 15:20:00,66.81,66.85,66.7,66.79,94801.0,46.0763,46.1039,46.0004,46.0625,94801.0
2016-08-17 15:25:00,66.8,66.9,66.8,66.84,66357.0,46.0694,46.1384,46.0694,46.097,66357.0
2016-08-17 15:30:00,66.84,66.88,66.8,66.86,63775.0,46.097,46.1246,46.0694,46.1108,63775.0
2016-08-17 15:35:00,66.86,66.87,66.75,66.8,132429.0,46.1108,46.1177,46.0349,46.0694,132429.0
2016-08-17 15:40:00,66.8,66.88,66.77,66.85,279461.0,46.0694,46.1246,46.0487,46.1039,279461.0
2016-08-17 15:45:00,66.84,66.88,66.83,66.85,149172.0,46.097,46.1246,46.0901,46.1039,149172.0
2016-08-17 15:50:00,66.85,66.91,66.84,66.86,369390.0,46.1039,46.1453,46.097,46.1108,369390.0
2016-08-17 15:55:00,66.87,66.87,66.79,66.82,267465.0,46.1177,46.1177,46.0625,46.0832,267465.0
2016-08-18 09:30:00,66.9,67.2,66.57,67.1,124972.0,46.1384,46.3453,45.9108,46.2763,124972.0
2016-08-18 09:35:00,67.11,67.12,66.91,66.92,101289.0,46.2832,46.2901,46.1453,46.1522,101289.0
2016-08-18 09:40:00,66.92,66.92,66.81,66.88,57314.0,46.1522,46.1522,46.0763,46.1246,57314.0
2016-08-18 09:45:00,66.88,67.0,66.86,66.98,77473.0,46.1246,46.2073,46.1108,46.1936,77473.0
2016-08-18 09:50:00,66.98,67.09,66.97,67.08,50108.0,46.1936,46.2694,46.1867,46.2625,50108.0
2016-08-18 09:55:00,67.08,67.23,67.08,67.19,73806.0,46.2625,46.366,46.2625,46.3384,73806.0
2016-08-18 10:00:00,67.19,67.22,67.08,67.22,103760.0,46.3384,46.3591,46.2625,46.3591,103760.0
2016-08-18 10:05:00,67.23,67.28,67.1,67.17,99940.0,46.366,46.4004,46.2763,46.3246,99940.0
2016-08-18 10:10:00,67.17,67.18,67.1,67.15,109963.0,46.3246,46.3315,46.2763,46.3108,109963.0
2016-08-18 10:15:00,67.15,67.18,67.04,67.04,129354.0,46.3108,46.3315,46.2349,46.2349,129354.0
2016-08-18 10:20:00,67.04,67.14,66.97,67.06,99720.0,46.2349,46.3039,46.1867,46.2487,99720.0
2016-08-18 10:25:00,67.06,67.14,67.04,67.13,37195.0,46.2487,46.3039,46.2349,46.297,37195.0
2016-08-18 10:30:00,67.14,67.29,67.13,67.2,78046.0,46.3039,46.4073,46.297,46.3453,78046.0
2016-08-18 10:35:00,67.2,67.29,67.19,67.29,100385.0,46.3453,46.4073,46.3384,46.4073,100385.0
2016-08-18 10:40:00,67.29,67.43,67.29,67.4,59327.0,46.4073,46.5039,46.4073,46.4832,59327.0
2016-08-18 10:45:00,67.4,67.42,67.35,67.36,52298.0,46.4832,46.497,46.4487,46.4556,52298.0
2016-08-18 10:50:00,67.36,67.39,67.3,67.32,40549.0,46.4556,46.4763,46.4142,46.428,40549.0
2016-08-18 10:55:00,67.32,67.37,67.29,67.32,66628.0,46.428,46.4625,46.4073,46.428,66628.0
2016-08-18 11:00:00,67.33,67.33,67.22,67.24,102326.0,46.4349,46.4349,46.3591,46.3729,102326.0
2016-08-18 11:05:00,67.24,67.26,67.23,67.26,31629.0,46.3729,46.3867,46.366,46.3867,31629.0
2016-08-18 11:10:00,67.27,67.3,67.24,67.27,64002.0,46.3936,46.4142,46.3729,46.3936,64002.0
2016-08-18 11:15:00,67.27,67.27,67.21,67.25,45685.0,46.3936,46.3936,46.3522,46.3798,45685.0
2016-08-18 11:20:00,67.25,67.26,67.18,67.23,43643.0,46.3798,46.3867,46.3315,46.366,43643.0
2016-08-18 11:25:00,67.23,67.27,67.18,67.2,32287.0,46.366,46.3936,46.3315,46.3453,32287.0
2016-08-18 11:30:00,67.2,67.26,67.2,67.26,42259.0,46.3453,46.3867,46.3453,46.3867,42259.0
2016-08-18 11:35:00,67.26,67.27,67.2,67.2,38386.0,46.3867,46.3936,46.3453,46.3453,38386.0
2016-08-18 11:40:00,67.2,67.21,67.18,67.19,15862.0,46.3453,46.3522,46.3315,46.3384,15862.0
2016-08-18 11:45:00,67.19,67.23,67.12,67.17,48429.0,46.3384,46.366,46.2901,46.3246,48429.0
2016-08-18 11:50:00,67.17,67.18,67.11,67.15,64992.0,46.3246,46.3315,46.2832,46.3108,64992.0
2016-08-18 11:55:00,67.15,67.17,67.11,67.12,83089.0,46.3108,46.3246,46.2832,46.2901,83089.0
2016-08-18 12:00:00,67.12,67.14,67.06,67.08,34722.0,46.2901,46.3039,46.2487,46.2625,34722.0
2016-08-18 12:05:00,67.08,67.12,67.01,67.03,59733.0,46.2625,46.2901,46.2142,46.228,59733.0
2016-08-18 12:10:00,67.04,67.04,67.0,67.0,21965.0,46.2349,46.2349,46.2073,46.2073,21965.0
2016-08-18 12:15:00,67.01,67.09,67.0,67.09,34708.0,46.2142,46.2694,46.2073,46.2694,34708.0
2016-08-18 12:20:00,67.09,67.16,67.07,67.12,72863.0,46.2694,46.3177,46.2556,46.2901,72863.0
2016-08-18 12:25:00,67.12,67.15,67.03,67.03,74307.0,46.2901,46.3108,46.228,46.228,74307.0
2016-08-18 12:30:00,67.03,67.09,67.01,67.09,41793.0,46.228,46.2694,46.2142,46.2694,41793.0
2016-08-18 12:35:00,67.09,67.12,67.07,67.12,79758.0,46.2694,46.2901,46.2556,46.2901,79758.0
2016-08-18 12:40:00,67.12,67.12,67.07,67.09,32483.0,46.2901,46.2901,46.2556,46.2694,32483.0
2016-08-18 12:45:00,67.09,67.2,67.08,67.14,143733.0,46.2694,46.3453,46.2625,46.3039,143733.0
2016-08-18 12:50:00,67.15,67.15,67.06,67.08,50698.0,46.3108,46.3108,46.2487,46.2625,50698.0
2016-08-18 12:55:00,67.09,67.09,67.05,67.06,20793.0,46.2694,46.2694,46.2418,46.2487,20793.0
2016-08-18 13:00:00,67.06,67.08,67.03,67.06,25995.0,46.2487,46.2625,46.228,46.2487,25995.0
2016-08-18 13:05:00,67.06,67.07,66.99,66.99,28923.0,46.2487,46.2556,46.2004,46.2004,28923.0
2016-08-18 13:10:00,66.99,67.01,66.93,66.94,64752.0,46.2004,46.2142,46.1591,46.166,64752.0
2016-08-18 13:15:00,66.94,66.94,66.89,66.93,43821.0,46.166,46.166,46.1315,46.1591,43821.0
2016-08-18 13:20:00,66.92,67.0,66.84,66.95,61974.0,46.1522,46.2073,46.097,46.1729,61974.0
2016-08-18 13:25:00,66.95,66.95,66.85,66.87,60302.0,46.1729,46.1729,46.1039,46.1177,60302.0
2016-08-18 13:30:00,66.87,66.91,66.86,66.87,39496.0,46.1177,46.1453,46.1108,46.1177,39496.0
2016-08-18 13:35:00,66.87,66.9,66.84,66.88,65193.0,46.1177,46.1384,46.097,46.1246,65193.0
2016-08-18 13:40:00,66.88,66.89,66.85,66.86,61541.0,46.1246,46.1315,46.1039,46.1108,61541.0
2016-08-18 13:45:00,66.86,66.86,66.81,66.84,37681.0,46.1108,46.1108,46.0763,46.097,37681.0
2016-08-18 13:50:00,66.84,66.87,66.79,66.81,71984.0,46.097,46.1177,46.0625,46.0763,71984.0
2016-08-18 13:55:00,66.81,66.82,66.74,66.81,81010.0,46.0763,46.0832,46.028,46.0763,81010.0
2016-08-18 14:00:00,66.81,66.85,66.79,66.8,63851.0,46.0763,46.1039,46.0625,46.0694,63851.0
2016-08-18 14:05:00,66.8,66.87,66.79,66.84,122969.0,46.0694,46.1177,46.0625,46.097,122969.0
2016-08-18 14:10:00,66.84,66.91,66.81,66.9,77809.0,46.097,46.1453,46.0763,46.1384,77809.0
2016-08-18 14:15:00,66.9,66.91,66.88,66.89,45439.0,46.1384,46.1453,46.1246,46.1315,45439.0
2016-08-18 14:20:00,66.89,66.89,66.81,66.83,122208.0,46.1315,46.1315,46.0763,46.0901,122208.0
2016-08-18 14:25:00,66.83,66.87,66.82,66.84,80637.0,46.0901,46.1177,46.0832,46.097,80637.0
2016-08-18 14:30:00,66.83,66.86,66.79,66.85,63240.0,46.0901,46.1108,46.0625,46.1039,63240.0
2016-08-18 14:35:00,66.86,66.86,66.79,66.8,71750.0,46.1108,46.1108,46.0625,46.0694,71750.0
2016-08-18 14:40:00,66.8,66.81,66.68,66.73,125227.0,46.0694,46.0763,45.9867,46.0211,125227.0
2016-08-18 14:45:00,66.73,66.84,66.7,66.71,79894.0,46.0211,46.097,46.0004,46.0073,79894.0
2016-08-18 14:50:00,66.71,66.77,66.7,66.73,59416.0,46.0073,46.0487,46.0004,46.0211,59416.0
2016-08-18 14:55:00,66.73,66.75,66.64,66.67,140095.0,46.0211,46.0349,45.9591,45.9798,140095.0
2016-08-18 15:00:00,66.68,66.76,66.64,66.65,140649.0,45.9867,46.0418,45.9591,45.966,140649.0
2016-08-18 15:05:00,66.65,66.66,66.6,66.61,115237.0,45.966,45.9729,45.9315,45.9384,115237.0
2016-08-18 15:10:00,66.61,66.75,66.57,66.73,149257.0,45.9384,46.0349,45.9108,46.0211,149257.0
2016-08-18 15:15:00,66.73,66.83,66.72,66.8,89510.0,46.0211,46.0901,46.0142,46.0694,89510.0
2016-08-18 15:20:00,66.81,66.83,66.73,66.8,153266.0,46.0763,46.0901,46.0211,46.0694,153266.0
2016-08-18 15:25:00,66.79,66.81,66.64,66.65,153113.0,46.0625,46.0763,45.9591,45.966,153113.0
2016-08-18 15:30:00,66.65,66.74,66.59,66.7,136151.0,45.966,46.028,45.9246,46.0004,136151.0
2016-08-18 15:35:00,66.7,66.72,66.58,66.59,143201.0,46.0004,46.0142,45.9177,45.9246,143201.0
2016-08-18 15:40:00,66.6,66.73,66.55,66.59,196301.0,45.9315,46.0211,45.897,45.9246,196301.0
2016-08-18 15:45:00,66.59,66.78,66.55,66.77,401887.0,45.9246,46.0556,45.897,46.0487,401887.0
2016-08-18 15:50:00,66.77,66.78,66.56,66.6,283648.0,46.0487,46.0556,45.9039,45.9315,283648.0
2016-08-18 15:55:00,66.61,66.77,66.6,66.76,284587.0,45.9384,46.0487,45.9315,46.0418,284587.0
2016-08-19 09:30:00,66.57,66.98,66.52,66.81,460713.0,45.9108,46.1936,45.8763,46.0763,460713.0
2016-08-19 09:35:00,66.81,66.85,66.52,66.53,34501.0,46.0763,46.1039,45.8763,45.8832,34501.0
2016-08-19 09:40:00,66.53,66.76,66.51,66.64,63280.0,45.8832,46.0418,45.8694,45.9591,63280.0
2016-08-19 09:45:00,66.65,66.67,66.59,66.62,50844.0,45.966,45.9798,45.9246,45.9453,50844.0
2016-08-19 09:50:00,66.62,66.75,66.6,66.71,53368.0,45.9453,46.0349,45.9315,46.0073,53368.0
2016-08-19 09:55:00,66.71,66.88,66.7,66.86,42891.0,46.0073,46.1246,46.0004,46.1108,42891.0
2016-08-19 10:00:00,66.86,66.97,66.83,66.92,81940.0,46.1108,46.1867,46.0901,46.1522,81940.0
2016-08-19 10:05:00,66.92,66.97,66.89,66.91,50503.0,46.1522,46.1867,46.1315,46.1453,50503.0
2016-08-19 10:10:00,66.91,66.95,66.86,66.92,44895.0,46.1453,46.1729,46.1108,46.1522,44895.0
2016-08-19 10:15:00,66.92,66.93,66.86,66.92,47291.0,46.1522,46.1591,46.1108,46.1522,47291.0
2016-08-19 10:20:00,66.92,67.0,66.92,66.95,55091.0,46.1522,46.2073,46.1522,46.1729,55091.0
2016-08-19 10:25:00,66.95,66.97,66.92,66.96,48049.0,46.1729,46.1867,46.1522,46.1798,48049.0
2016-08-19 10:30:00,66.97,66.99,66.82,66.88,81592.0,46.1867,46.2004,46.0832,46.1246,81592.0
2016-08-19 10:35:00,66.89,66.95,66.89,66.9,35528.0,46.1315,46.1729,46.1315,46.1384,35528.0
2016-08-19 10:40:00,66.9,66.94,66.87,66.88,54250.0,46.1384,46.166,46.1177,46.1246,54250.0
2016-08-19 10:45:00,66.88,66.94,66.87,66.89,33268.0,46.1246,46.166,46.1177,46.1315,33268.0
2016-08-19 10:50:00,66.89,66.93,66.88,66.92,30091.0,46.1315,46.1591,46.1246,46.1522,30091.0
2016-08-19 10:55:00,66.92,66.96,66.92,66.94,25142.0,46.1522,46.1798,46.1522,46.166,25142.0
2016-08-19 11:00:00,66.93,66.98,66.92,66.97,32573.0,46.1591,46.1936,46.1522,46.1867,32573.0
2016-08-19 11:05:00,66.97,67.04,66.96,67.03,48106.0,46.1867,46.2349,46.1798,46.228,48106.0
2016-08-19 11:10:00,67.03,67.04,66.99,67.01,32937.0,46.228,46.2349,46.2004,46.2142,32937.0
2016-08-19 11:15:00,67.01,67.01,66.94,66.95,46388.0,46.2142,46.2142,46.166,46.1729,46388.0
2016-08-19 11:20:00,66.95,66.99,66.94,66.97,26412.0,46.1729,46.2004,46.166,46.1867,26412.0
2016-08-19 11:25:00,66.97,67.0,66.93,66.94,38063.0,46.1867,46.2073,46.1591,46.166,38063.0
2016-08-19 11:30:00,66.95,67.04,66.94,66.98,35328.0,46.1729,46.2349,46.166,46.1936,35328.0
2016-08-19 11:35:00,66.98,67.03,66.98,66.99,27971.0,46.1936,46.228,46.1936,46.2004,27971.0
2016-08-19 11:40:00,66.99,66.99,66.86,66.89,40221.0,46.2004,46.2004,46.1108,46.1315,40221.0
2016-08-19 11:45:00,66.89,66.97,66.88,66.94,29129.0,46.1315,46.1867,46.1246,46.166,29129.0
2016-08-19 11:50:00,66.94,66.99,66.93,66.95,25963.0,46.166,46.2004,46.1591,46.1729,25963.0
2016-08-19 11:55:00,66.96,67.02,66.95,66.98,30291.0,46.1798,46.2211,46.1729,46.1936,30291.0
2016-08-19 12:00:00,66.98,67.01,66.92,66.98,35579.0,46.1936,46.2142,46.1522,46.1936,35579.0
2016-08-19 12:05:00,66.98,66.99,66.94,66.96,23546.0,46.1936,46.2004,46.166,46.1798,23546.0
2016-08-19 12:10:00,66.96,66.97,66.92,66.92,27020.0,46.1798,46.1867,46.1522,46.1522,27020.0
2016-08-19 12:15:00,66.92,66.94,66.84,66.84,46508.0,46.1522,46.166,46.097,46.097,46508.0
2016-08-19 12:20:00,66.86,66.89,66.84,66.88,28886.0,46.1108,46.1315,46.097,46.1246,28886.0
2016-08-19 12:25:00,66.88,66.97,66.88,66.96,28639.0,46.1246,46.1867,46.1246,46.1798,28639.0
2016-08-19 12:30:00,66.95,66.96,66.9,66.92,28610.0,46.1729,46.1798,46.1384,46.1522,28610.0
2016-08-19 12:35:00,66.92,66.92,66.88,66.9,20106.0,46.1522,46.1522,46.1246,46.1384,20106.0
2016-08-19 12:40:00,66.89,66.89,66.81,66.84,31455.0,46.1315,46.1315,46.0763,46.097,31455.0
2016-08-19 12:45:00,66.84,66.86,66.79,66.83,43652.0,46.097,46.1108,46.0625,46.0901,43652.0
2016-08-19 12:50:00,66.83,66.83,66.72,66.75,40414.0,46.0901,46.0901,46.0142,46.0349,40414.0
2016-08-19 12:55:00,66.74,66.74,66.67,66.71,43630.0,46.028,46.028,45.9798,46.0073,43630.0
2016-08-19 13:00:00,66.71,66.72,66.68,66.71,39160.0,46.0073,46.0142,45.9867,46.0073,39160.0
2016-08-19 13:05:00,66.72,66.77,66.71,66.77,44896.0,46.0142,46.0487,46.0073,46.0487,44896.0
2016-08-19 13:10:00,66.77,66.82,66.75,66.78,39480.0,46.0487,46.0832,46.0349,46.0556,39480.0
2016-08-19 13:15:00,66.79,66.83,66.78,66.79,28188.0,46.0625,46.0901,46.0556,46.0625,28188.0
2016-08-19 13:20:00,66.8,66.85,66.79,66.83,24099.0,46.0694,46.1039,46.0625,46.0901,24099.0
2016-08-19 13:25:00,66.83,66.84,66.8,66.83,30235.0,46.0901,46.097,46.0694,46.0901,30235.0
2016-08-19 13:30:00,66.83,66.87,66.82,66.83,37785.0,46.0901,46.1177,46.0832,46.0901,37785.0
2016-08-19 13:35:00,66.83,66.91,66.82,66.9,47926.0,46.0901,46.1453,46.0832,46.1384,47926.0
2016-08-19 13:40:00,66.9,66.95,66.88,66.94,44690.0,46.1384,46.1729,46.1246,46.166,44690.0
2016-08-19 13:45:00,66.94,66.95,66.92,66.92,28899.0,46.166,46.1729,46.1522,46.1522,28899.0
2016-08-19 13:50:00,66.93,66.96,66.92,66.95,46631.0,46.1591,46.1798,46.1522,46.1729,46631.0
2016-08-19 13:55:00,66.95,66.95,66.86,66.87,38259.0,46.1729,46.1729,46.1108,46.1177,38259.0
2016-08-19 14:00:00,66.87,66.88,66.79,66.79,48271.0,46.1177,46.1246,46.0625,46.0625,48271.0
2016-08-19 14:05:00,66.79,66.84,66.75,66.75,47434.0,46.0625,46.097,46.0349,46.0349,47434.0
2016-08-19 14:10:00,66.76,66.83,66.75,66.8,67873.0,46.0418,46.0901,46.0349,46.0694,67873.0
2016-08-19 14:15:00,66.81,66.81,66.77,66.78,36659.0,46.0763,46.0763,46.0487,46.0556,36659.0
2016-08-19 14:20:00,66.78,66.82,66.74,66.8,58168.0,46.0556,46.0832,46.028,46.0694,58168.0
2016-08-19 14:25:00,66.8,66.85,66.79,66.8,34551.0,46.0694,46.1039,46.0625,46.0694,34551.0
2016-08-19 14:30:00,66.8,66.88,66.8,66.8,44507.0,46.0694,46.1246,46.0694,46.0694,44507.0
2016-08-19 14:35:00,66.81,66.81,66.75,66.8,35935.0,46.0763,46.0763,46.0349,46.0694,35935.0
2016-08-19 14:40:00,66.81,66.82,66.8,66.81,38609.0,46.0763,46.0832,46.0694,46.0763,38609.0
2016-08-19 14:45:00,66.82,66.86,66.77,66.78,57937.0,46.0832,46.1108,46.0487,46.0556,57937.0
2016-08-19 14:50:00,66.79,66.85,66.77,66.84,41942.0,46.0625,46.1039,46.0487,46.097,41942.0
2016-08-19 14:55:00,66.84,66.87,66.81,66.87,49129.0,46.097,46.1177,46.0763,46.1177,49129.0
2016-08-19 15:00:00,66.87,66.87,66.8,66.81,40852.0,46.1177,46.1177,46.0694,46.0763,40852.0
2016-08-19 15:05:00,66.81,66.84,66.81,66.84,39022.0,46.0763,46.097,46.0763,46.097,39022.0
2016-08-19 15:10:00,66.84,66.88,66.82,66.88,55706.0,46.097,46.1246,46.0832,46.1246,55706.0
2016-08-19 15:15:00,66.88,66.93,66.86,66.89,72846.0,46.1246,46.1591,46.1108,46.1315,72846.0
2016-08-19 15:20:00,66.89,66.9,66.87,66.88,55571.0,46.1315,46.1384,46.1177,46.1246,55571.0
2016-08-19 15:25:00,66.88,66.89,66.87,66.89,93245.0,46.1246,46.1315,46.1177,46.1315,93245.0
2016-08-19 15:30:00,66.89,66.92,66.86,66.92,170628.0,46.1315,46.1522,46.1108,46.1522,170628.0
2016-08-19 15:35:00,66.92,66.96,66.86,66.95,101659.0,46.1522,46.1798,46.1108,46.1729,101659.0
2016-08-19 15:40:00,66.95,66.96,66.88,66.91,90604.0,46.1729,46.1798,46.1246,46.1453,90604.0
2016-08-19 15:45:00,66.91,66.92,66.87,66.9,92126.0,46.1453,46.1522,46.1177,46.1384,92126.0
2016-08-19 15:50:00,66.91,66.98,66.9,66.98,121861.0,46.1453,46.1936,46.1384,46.1936,121861.0
2016-08-19 15:55:00,66.97,67.18,66.95,67.07,761012.0,46.1867,46.3315,46.1729,46.2556,761012.0
2016-08-22 09:30:00,67.31,67.5,67.25,67.38,156870.0,46.4211,46.5522,46.3798,46.4694,156870.0
2016-08-22 09:35:00,67.33,67.67,67.29,67.67,96763.0,46.4349,46.6694,46.4073,46.6694,96763.0
2016-08-22 09:40:00,67.67,67.75,67.57,67.65,108315.0,46.6694,46.7246,46.6005,46.6556,108315.0
2016-08-22 09:45:00,67.64,67.72,67.6,67.64,80818.0,46.6487,46.7039,46.6211,46.6487,80818.0
2016-08-22 09:50:00,67.63,67.64,67.43,67.47,95575.0,46.6418,46.6487,46.5039,46.5315,95575.0
2016-08-22 09:55:00,67.47,67.63,67.46,67.53,94907.0,46.5315,46.6418,46.5246,46.5729,94907.0
2016-08-22 10:00:00,67.53,67.6,67.48,67.57,63209.0,46.5729,46.6211,46.5384,46.6005,63209.0
2016-08-22 10:05:00,67.56,67.63,67.53,67.53,42372.0,46.5936,46.6418,46.5729,46.5729,42372.0
2016-08-22 10:10:00,67.54,67.63,67.51,67.61,42791.0,46.5798,46.6418,46.5591,46.628,42791.0
2016-08-22 10:15:00,67.61,67.74,67.59,67.72,43371.0,46.628,46.7177,46.6142,46.7039,43371.0
2016-08-22 10:20:00,67.72,67.79,67.72,67.79,48147.0,46.7039,46.7522,46.7039,46.7522,48147.0
2016-08-22 10:25:00,67.78,67.79,67.64,67.66,49715.0,46.7453,46.7522,46.6487,46.6625,49715.0
2016-08-22 10:30:00,67.67,67.71,67.62,67.65,53726.0,46.6694,46.697,46.6349,46.6556,53726.0
2016-08-22 10:35:00,67.64,67.68,67.59,67.59,63033.0,46.6487,46.6763,46.6142,46.6142,63033.0
2016-08-22 10:40:00,67.58,67.6,67.5,67.58,43776.0,46.6073,46.6211,46.5522,46.6073,43776.0
2016-08-22 10:45:00,67.58,67.61,67.54,67.59,52300.0,46.6073,46.628,46.5798,46.6142,52300.0
2016-08-22 10:50:00,67.59,67.61,67.54,67.6,52058.0,46.6142,46.628,46.5798,46.6211,52058.0
2016-08-22 10:55:00,67.59,67.61,67.57,67.59,41702.0,46.6142,46.628,46.6005,46.6142,41702.0
2016-08-22 11:00:00,67.59,67.59,67.43,67.44,88983.0,46.6142,46.6142,46.5039,46.5108,88983.0
2016-08-22 11:05:00,67.43,67.46,67.38,67.42,29207.0,46.5039,46.5246,46.4694,46.497,29207.0
2016-08-22 11:10:00,67.41,67.42,67.29,67.31,43108.0,46.4901,46.497,46.4073,46.4211,43108.0
2016-08-22 11:15:00,67.32,67.32,67.24,67.26,36820.0,46.428,46.428,46.3729,46.3867,36820.0
2016-08-22 11:20:00,67.26,67.26,67.14,67.16,38622.0,46.3867,46.3867,46.3039,46.3177,38622.0
2016-08-22 11:25:00,67.16,67.17,67.08,67.09,59205.0,46.3177,46.3246,46.2625,46.2694,59205.0
2016-08-22 11:30:00,67.09,67.09,66.99,67.05,65327.0,46.2694,46.2694,46.2004,46.2418,65327.0
2016-08-22 11:35:00,67.05,67.1,67.03,67.06,59750.0,46.2418,46.2763,46.228,46.2487,59750.0
2016-08-22 11:40:00,67.06,67.1,67.06,67.06,59045.0,46.2487,46.2763,46.2487,46.2487,59045.0
2016-08-22 11:45:00,67.06,67.06,66.97,67.05,37478.0,46.2487,46.2487,46.1867,46.2418,37478.0
2016-08-22 11:50:00,67.05,67.1,67.02,67.09,50522.0,46.2418,46.2763,46.2211,46.2694,50522.0
2016-08-22 11:55:00,67.09,67.14,67.04,67.07,48941.0,46.2694,46.3039,46.2349,46.2556,48941.0
2016-08-22 12:00:00,67.08,67.16,67.05,67.11,84912.0,46.2625,46.3177,46.2418,46.2832,84912.0
2016-08-22 12:05:00,67.12,67.15,67.09,67.14,35681.0,46.2901,46.3108,46.2694,46.3039,35681.0
2016-08-22 12:10:00,67.14,67.15,67.07,67.1,40656.0,46.3039,46.3108,46.2556,46.2763,40656.0
2016-08-22 12:15:00,67.09,67.16,67.09,67.12,27192.0,46.2694,46.3177,46.2694,46.2901,27192.0
2016-08-22 12:20:00,67.11,67.23,67.1,67.23,51902.0,46.2832,46.366,46.2763,46.366,51902.0
2016-08-22 12:25:00,67.24,67.33,67.2,67.22,76601.0,46.3729,46.4349,46.3453,46.3591,76601.0
2016-08-22 12:30:00,67.22,67.26,67.2,67.22,49908.0,46.3591,46.3867,46.3453,46.3591,49908.0
2016-08-22 12:35:00,67.22,67.28,67.22,67.27,43264.0,46.3591,46.4004,46.3591,46.3936,43264.0
2016-08-22 12:40:00,67.27,67.31,67.26,67.26,47650.0,46.3936,46.4211,46.3867,46.3867,47650.0
2016-08-22 12:45:00,67.25,67.27,67.21,67.26,30258.0,46.3798,46.3936,46.3522,46.3867,30258.0
2016-08-22 12:50:00,67.25,67.27,67.2,67.23,36462.0,46.3798,46.3936,46.3453,46.366,36462.0
2016-08-22 12:55:00,67.22,67.23,67.18,67.23,29932.0,46.3591,46.366,46.3315,46.366,29932.0
2016-08-22 13:00:00,67.24,67.25,67.18,67.18,42415.0,46.3729,46.3798,46.3315,46.3315,42415.0
2016-08-22 13:05:00,67.18,67.18,67.15,67.17,24243.0,46.3315,46.3315,46.3108,46.3246,24243.0
2016-08-22 13:10:00,67.17,67.18,67.14,67.15,53371.0,46.3246,46.3315,46.3039,46.3108,53371.0
2016-08-22 13:15:00,67.15,67.16,67.11,67.12,27534.0,46.3108,46.3177,46.2832,46.2901,27534.0
2016-08-22 13:20:00,67.13,67.13,66.97,66.97,40632.0,46.297,46.297,46.1867,46.1867,40632.0
2016-08-22 13:25:00,66.97,67.03,66.94,67.03,26418.0,46.1867,46.228,46.166,46.228,26418.0
2016-08-22 13:30:00,67.02,67.05,66.98,67.01,29777.0,46.2211,46.2418,46.1936,46.2142,29777.0
2016-08-22 13:35:00,67.02,67.03,66.97,66.97,36454.0,46.2211,46.228,46.1867,46.1867,36454.0
2016-08-22 13:40:00,66.97,67.0,66.95,66.98,33373.0,46.1867,46.2073,46.1729,46.1936,33373.0
2016-08-22 13:45:00,66.98,67.07,66.97,67.06,40182.0,46.1936,46.2556,46.1867,46.2487,40182.0
2016-08-22 13:50:00,67.06,67.07,67.04,67.06,28123.0,46.2487,46.2556,46.2349,46.2487,28123.0
2016-08-22 13:55:00,67.06,67.09,67.02,67.07,55256.0,46.2487,46.2694,46.2211,46.2556,55256.0
2016-08-22 14:00:00,67.07,67.11,67.06,67.09,149566.0,46.2556,46.2832,46.2487,46.2694,149566.0
2016-08-22 14:05:00,67.09,67.1,67.04,67.09,46752.0,46.2694,46.2763,46.2349,46.2694,46752.0
2016-08-22 14:10:00,67.09,67.11,67.08,67.08,70463.0,46.2694,46.2832,46.2625,46.2625,70463.0
2016-08-22 14:15:00,67.09,67.09,67.02,67.04,31667.0,46.2694,46.2694,46.2211,46.2349,31667.0
2016-08-22 14:20:00,67.04,67.06,67.01,67.01,51479.0,46.2349,46.2487,46.2142,46.2142,51479.0
2016-08-22 14:25:00,67.01,67.02,66.92,66.96,48540.0,46.2142,46.2211,46.1522,46.1798,48540.0
2016-08-22 14:30:00,66.97,67.04,66.96,67.03,37733.0,46.1867,46.2349,46.1798,46.228,37733.0
2016-08-22 14:35:00,67.03,67.05,67.0,67.04,32341.0,46.228,46.2418,46.2073,46.2349,32341.0
2016-08-22 14:40:00,67.05,67.09,67.03,67.07,48256.0,46.2418,46.2694,46.228,46.2556,48256.0
2016-08-22 14:45:00,67.08,67.09,67.03,67.03,36256.0,46.2625,46.2694,46.228,46.228,36256.0
2016-08-22 14:50:00,67.03,67.06,67.01,67.03,45177.0,46.228,46.2487,46.2142,46.228,45177.0
2016-08-22 14:55:00,67.04,67.05,66.96,66.97,53143.0,46.2349,46.2418,46.1798,46.1867,53143.0
2016-08-22 15:00:00,66.96,67.05,66.96,67.05,38306.0,46.1798,46.2418,46.1798,46.2418,38306.0
2016-08-22 15:05:00,67.05,67.11,67.04,67.11,35520.0,46.2418,46.2832,46.2349,46.2832,35520.0
2016-08-22 15:10:00,67.1,67.11,67.07,67.08,44165.0,46.2763,46.2832,46.2556,46.2625,44165.0
2016-08-22 15:15:00,67.08,67.1,67.05,67.06,32495.0,46.2625,46.2763,46.2418,46.2487,32495.0
2016-08-22 15:20:00,67.06,67.07,67.03,67.03,134512.0,46.2487,46.2556,46.228,46.228,134512.0
2016-08-22 15:25:00,67.03,67.08,67.02,67.03,44666.0,46.228,46.2625,46.2211,46.228,44666.0
2016-08-22 15:30:00,67.03,67.12,67.03,67.06,69782.0,46.228,46.2901,46.228,46.2487,69782.0
2016-08-22 15:35:00,67.06,67.08,67.0,67.04,49478.0,46.2487,46.2625,46.2073,46.2349,49478.0
2016-08-22 15:40:00,67.04,67.08,67.03,67.04,58616.0,46.2349,46.2625,46.228,46.2349,58616.0
2016-08-22 15:45:00,67.04,67.07,67.01,67.02,71712.0,46.2349,46.2556,46.2142,46.2211,71712.0
2016-08-22 15:50:00,67.03,67.05,66.98,67.02,93273.0,46.228,46.2418,46.1936,46.2211,93273.0
2016-08-22 15:55:00,67.02,67.03,66.96,67.02,345889.0,46.2211,46.228,46.1798,46.2211,345889.0
2016-08-23 09:30:00,67.26,67.49,67.03,67.14,167969.0,46.3867,46.5453,46.228,46.3039,167969.0
2016-08-23 09:35:00,67.14,67.15,67.0,67.01,60943.0,46.3039,46.3108,46.2073,46.2142,60943.0
2016-08-23 09:40:00,67.01,67.02,66.88,66.92,48931.0,46.2142,46.2211,46.1246,46.1522,48931.0
2016-08-23 09:45:00,66.94,67.07,66.92,67.0,89859.0,46.166,46.2556,46.1522,46.2073,89859.0
2016-08-23 09:50:00,67.0,67.04,66.94,66.97,227967.0,46.2073,46.2349,46.166,46.1867,227967.0
2016-08-23 09:55:00,66.97,67.06,66.89,67.03,84004.0,46.1867,46.2487,46.1315,46.228,84004.0
2016-08-23 10:00:00,67.04,67.04,66.86,66.89,74497.0,46.2349,46.2349,46.1108,46.1315,74497.0
2016-08-23 10:05:00,66.89,66.95,66.88,66.92,63300.0,46.1315,46.1729,46.1246,46.1522,63300.0
2016-08-23 10:10:00,66.92,67.07,66.92,67.02,95617.0,46.1522,46.2556,46.1522,46.2211,95617.0
2016-08-23 10:15:00,67.02,67.06,66.98,66.98,79332.0,46.2211,46.2487,46.1936,46.1936,79332.0
2016-08-23 10:20:00,66.99,67.05,66.96,67.03,64887.0,46.2004,46.2418,46.1798,46.228,64887.0
2016-08-23 10:25:00,67.04,67.06,66.92,66.95,69351.0,46.2349,46.2487,46.1522,46.1729,69351.0
2016-08-23 10:30:00,66.96,67.01,66.93,66.96,64343.0,46.1798,46.2142,46.1591,46.1798,64343.0
2016-08-23 10:35:00,66.95,67.0,66.93,66.97,73731.0,46.1729,46.2073,46.1591,46.1867,73731.0
2016-08-23 10:40:00,66.98,67.0,66.95,66.97,54377.0,46.1936,46.2073,46.1729,46.1867,54377.0
2016-08-23 10:45:00,66.96,66.99,66.9,66.96,69846.0,46.1798,46.2004,46.1384,46.1798,69846.0
2016-08-23 10:50:00,66.96,67.0,66.94,66.97,58100.0,46.1798,46.2073,46.166,46.1867,58100.0
2016-08-23 10:55:00,66.96,66.98,66.9,66.94,85396.0,46.1798,46.1936,46.1384,46.166,85396.0
2016-08-23 11:00:00,66.94,66.97,66.92,66.95,39070.0,46.166,46.1867,46.1522,46.1729,39070.0
2016-08-23 11:05:00,66.93,66.98,66.91,66.98,39758.0,46.1591,46.1936,46.1453,46.1936,39758.0
2016-08-23 11:10:00,66.98,67.01,66.95,66.99,42831.0,46.1936,46.2142,46.1729,46.2004,42831.0
2016-08-23 11:15:00,66.99,67.03,66.96,66.97,56664.0,46.2004,46.228,46.1798,46.1867,56664.0
2016-08-23 11:20:00,66.97,67.0,66.94,66.96,31871.0,46.1867,46.2073,46.166,46.1798,31871.0
2016-08-23 11:25:00,66.96,67.0,66.94,66.98,111619.0,46.1798,46.2073,46.166,46.1936,111619.0
2016-08-23 11:30:00,66.98,66.98,66.88,66.91,33425.0,46.1936,46.1936,46.1246,46.1453,33425.0
2016-08-23 11:35:00,66.92,66.96,66.91,66.93,31514.0,46.1522,46.1798,46.1453,46.1591,31514.0
2016-08-23 11:40:00,66.93,67.03,66.93,67.0,38339.0,46.1591,46.228,46.1591,46.2073,38339.0
2016-08-23 11:45:00,67.01,67.04,66.93,66.95,301750.0,46.2142,46.2349,46.1591,46.1729,301750.0
2016-08-23 11:50:00,66.95,66.99,66.93,66.96,53111.0,46.1729,46.2004,46.1591,46.1798,53111.0
2016-08-23 11:55:00,66.95,66.98,66.94,66.96,55537.0,46.1729,46.1936,46.166,46.1798,55537.0
2016-08-23 12:00:00,66.95,66.96,66.85,66.89,110769.0,46.1729,46.1798,46.1039,46.1315,110769.0
2016-08-23 12:05:00,66.89,66.93,66.8,66.84,88925.0,46.1315,46.1591,46.0694,46.097,88925.0
2016-08-23 12:10:00,66.82,66.86,66.79,66.81,65444.0,46.0832,46.1108,46.0625,46.0763,65444.0
2016-08-23 12:15:00,66.81,66.86,66.78,66.85,88916.0,46.0763,46.1108,46.0556,46.1039,88916.0
2016-08-23 12:20:00,66.86,66.9,66.78,66.78,70045.0,46.1108,46.1384,46.0556,46.0556,70045.0
2016-08-23 12:25:00,66.79,66.82,66.75,66.76,51441.0,46.0625,46.0832,46.0349,46.0418,51441.0
2016-08-23 12:30:00,66.76,66.77,66.71,66.73,51142.0,46.0418,46.0487,46.0073,46.0211,51142.0
2016-08-23 12:35:00,66.73,66.79,66.72,66.75,112389.0,46.0211,46.0625,46.0142,46.0349,112389.0
2016-08-23 12:40:00,66.74,66.74,66.68,66.7,78647.0,46.028,46.028,45.9867,46.0004,78647.0
2016-08-23 12:45:00,66.69,66.69,66.57,66.59,150245.0,45.9935,45.9935,45.9108,45.9246,150245.0
2016-08-23 12:50:00,66.59,66.6,66.49,66.49,214312.0,45.9246,45.9315,45.8556,45.8556,214312.0
2016-08-23 12:55:00,66.5,66.5,66.46,66.47,133823.0,45.8625,45.8625,45.8349,45.8418,133823.0
2016-08-23 13:00:00,66.48,66.49,66.42,66.49,57115.0,45.8487,45.8556,45.8073,45.8556,57115.0
2016-08-23 13:05:00,66.49,66.51,66.44,66.44,66193.0,45.8556,45.8694,45.8211,45.8211,66193.0
2016-08-23 13:10:00,66.45,66.45,66.32,66.34,250144.0,45.828,45.828,45.7384,45.7522,250144.0
2016-08-23 13:15:00,66.35,66.38,66.33,66.34,69566.0,45.7591,45.7798,45.7453,45.7522,69566.0
2016-08-23 13:20:00,66.34,66.38,66.24,66.25,118798.0,45.7522,45.7798,45.6832,45.6901,118798.0
2016-08-23 13:25:00,66.25,66.3,66.2,66.26,189375.0,45.6901,45.7246,45.6556,45.697,189375.0
2016-08-23 13:30:00,66.26,66.3,66.19,66.24,176588.0,45.697,45.7246,45.6487,45.6832,176588.0
2016-08-23 13:35:00,66.23,66.24,66.18,66.2,84938.0,45.6763,45.6832,45.6418,45.6556,84938.0
2016-08-23 13:40:00,66.19,66.2,66.1,66.1,212997.0,45.6487,45.6556,45.5866,45.5866,212997.0
2016-08-23 13:45:00,66.11,66.15,66.04,66.15,213846.0,45.5935,45.6211,45.5453,45.6211,213846.0
2016-08-23 13:50:00,66.14,66.15,66.09,66.12,114510.0,45.6142,45.6211,45.5798,45.6004,114510.0
2016-08-23 13:55:00,66.12,66.13,65.99,66.06,602290.0,45.6004,45.6073,45.5108,45.5591,602290.0
2016-08-23 14:00:00,66.06,66.12,66.03,66.12,113301.0,45.5591,45.6004,45.5384,45.6004,113301.0
2016-08-23 14:05:00,66.12,66.2,66.12,66.2,137204.0,45.6004,45.6556,45.6004,45.6556,137204.0
2016-08-23 14:10:00,66.21,66.26,66.15,66.17,122908.0,45.6625,45.697,45.6211,45.6349,122908.0
2016-08-23 14:15:00,66.16,66.17,66.1,66.13,66731.0,45.628,45.6349,45.5866,45.6073,66731.0
2016-08-23 14:20:00,66.12,66.15,66.08,66.13,62070.0,45.6004,45.6211,45.5729,45.6073,62070.0
2016-08-23 14:25:00,66.13,66.15,66.04,66.05,182017.0,45.6073,45.6211,45.5453,45.5522,182017.0
2016-08-23 14:30:00,66.05,66.09,66.05,66.06,67961.0,45.5522,45.5798,45.5522,45.5591,67961.0
2016-08-23 14:35:00,66.06,66.14,66.05,66.08,56502.0,45.5591,45.6142,45.5522,45.5729,56502.0
2016-08-23 14:40:00,66.08,66.11,66.05,66.09,97576.0,45.5729,45.5935,45.5522,45.5798,97576.0
2016-08-23 14:45:00,66.09,66.16,66.08,66.15,105162.0,45.5798,45.628,45.5729,45.6211,105162.0
2016-08-23 14:50:00,66.15,66.17,66.13,66.14,173546.0,45.6211,45.6349,45.6073,45.6142,173546.0
2016-08-23 14:55:00,66.14,66.21,66.13,66.21,144634.0,45.6142,45.6625,45.6073,45.6625,144634.0
2016-08-23 15:00:00,66.2,66.22,66.13,66.15,105373.0,45.6556,45.6694,45.6073,45.6211,105373.0
2016-08-23 15:05:00,66.15,66.19,66.14,66.19,60397.0,45.6211,45.6487,45.6142,45.6487,60397.0
2016-08-23 15:10:00,66.19,66.2,66.14,66.19,108455.0,45.6487,45.6556,45.6142,45.6487,108455.0
2016-08-23 15:15:00,66.2,66.26,66.18,66.21,145525.0,45.6556,45.697,45.6418,45.6625,145525.0
2016-08-23 15:20:00,66.22,66.28,66.21,66.23,221097.0,45.6694,45.7108,45.6625,45.6763,221097.0
2016-08-23 15:25:00,66.23,66.24,66.19,66.24,86118.0,45.6763,45.6832,45.6487,45.6832,86118.0
2016-08-23 15:30:00,66.24,66.33,66.22,66.28,130648.0,45.6832,45.7453,45.6694,45.7108,130648.0
2016-08-23 15:35:00,66.28,66.39,66.27,66.31,162426.0,45.7108,45.7867,45.7039,45.7315,162426.0
2016-08-23 15:40:00,66.31,66.32,66.23,66.25,188497.0,45.7315,45.7384,45.6763,45.6901,188497.0
2016-08-23 15:45:00,66.26,66.27,66.2,66.26,130115.0,45.697,45.7039,45.6556,45.697,130115.0
2016-08-23 15:50:00,66.25,66.29,66.21,66.22,196967.0,45.6901,45.7177,45.6625,45.6694,196967.0
2016-08-23 15:55:00,66.22,66.24,66.17,66.19,403585.0,45.6694,45.6832,45.6349,45.6487,403585.0
2016-08-24 09:30:00,66.31,66.39,66.15,66.3,157482.0,45.7315,45.7867,45.6211,45.7246,157482.0
2016-08-24 09:35:00,66.3,66.45,66.29,66.31,98446.0,45.7246,45.828,45.7177,45.7315,98446.0
2016-08-24 09:40:00,66.31,66.39,66.21,66.23,106944.0,45.7315,45.7867,45.6625,45.6763,106944.0
2016-08-24 09:45:00,66.21,66.53,66.2,66.42,95438.0,45.6625,45.8832,45.6556,45.8073,95438.0
2016-08-24 09:50:00,66.43,66.44,66.21,66.31,58244.0,45.8142,45.8211,45.6625,45.7315,58244.0
2016-08-24 09:55:00,66.3,66.46,66.29,66.39,45827.0,45.7246,45.8349,45.7177,45.7867,45827.0
2016-08-24 10:00:00,66.39,66.48,66.35,66.36,78947.0,45.7867,45.8487,45.7591,45.766,78947.0
2016-08-24 10:05:00,66.36,66.41,66.22,66.26,60884.0,45.766,45.8004,45.6694,45.697,60884.0
2016-08-24 10:10:00,66.26,66.27,66.16,66.2,59225.0,45.697,45.7039,45.628,45.6556,59225.0
2016-08-24 10:15:00,66.2,66.21,66.08,66.09,54951.0,45.6556,45.6625,45.5729,45.5798,54951.0
2016-08-24 10:20:00,66.09,66.12,66.05,66.08,79023.0,45.5798,45.6004,45.5522,45.5729,79023.0
2016-08-24 10:25:00,66.08,66.2,66.08,66.2,121027.0,45.5729,45.6556,45.5729,45.6556,121027.0
2016-08-24 10:30:00,66.19,66.3,66.16,66.22,64081.0,45.6487,45.7246,45.628,45.6694,64081.0
2016-08-24 10:35:00,66.23,66.24,66.1,66.16,46629.0,45.6763,45.6832,45.5866,45.628,46629.0
2016-08-24 10:40:00,66.16,66.18,65.95,65.98,84865.0,45.628,45.6418,45.4832,45.5039,84865.0
2016-08-24 10:45:00,65.98,66.01,65.83,65.86,143880.0,45.5039,45.5246,45.4004,45.4211,143880.0
2016-08-24 10:50:00,65.86,65.98,65.83,65.89,123998.0,45.4211,45.5039,45.4004,45.4418,123998.0
2016-08-24 10:55:00,65.89,66.05,65.89,66.02,59474.0,45.4418,45.5522,45.4418,45.5315,59474.0
2016-08-24 11:00:00,66.02,66.07,66.02,66.03,46313.0,45.5315,45.566,45.5315,45.5384,46313.0
2016-08-24 11:05:00,66.04,66.08,66.01,66.02,84007.0,45.5453,45.5729,45.5246,45.5315,84007.0
2016-08-24 11:10:00,66.02,66.02,65.84,65.85,66542.0,45.5315,45.5315,45.4073,45.4142,66542.0
2016-08-24 11:15:00,65.86,66.12,65.85,66.09,96909.0,45.4211,45.6004,45.4142,45.5798,96909.0
2016-08-24 11:20:00,66.08,66.1,65.97,66.04,55368.0,45.5729,45.5866,45.497,45.5453,55368.0
2016-08-24 11:25:00,66.04,66.1,65.98,66.02,57278.0,45.5453,45.5866,45.5039,45.5315,57278.0
2016-08-24 11:30:00,66.02,66.14,65.99,66.12,51800.0,45.5315,45.6142,45.5108,45.6004,51800.0
2016-08-24 11:35:00,66.12,66.18,66.1,66.17,84540.0,45.6004,45.6418,45.5866,45.6349,84540.0
2016-08-24 11:40:00,66.16,66.17,66.05,66.05,103392.0,45.628,45.6349,45.5522,45.5522,103392.0
2016-08-24 11:45:00,66.06,66.07,65.96,66.0,51673.0,45.5591,45.566,45.4901,45.5177,51673.0
2016-08-24 11:50:00,65.99,66.03,65.98,66.0,48419.0,45.5108,45.5384,45.5039,45.5177,48419.0
2016-08-24 11:55:00,65.99,66.05,65.96,66.02,136340.0,45.5108,45.5522,45.4901,45.5315,136340.0
2016-08-24 12:00:00,66.03,66.05,65.99,66.02,98428.0,45.5384,45.5522,45.5108,45.5315,98428.0
2016-08-24 12:05:00,66.02,66.1,66.01,66.03,83601.0,45.5315,45.5866,45.5246,45.5384,83601.0
2016-08-24 12:10:00,66.03,66.05,65.95,65.98,101383.0,45.5384,45.5522,45.4832,45.5039,101383.0
2016-08-24 12:15:00,65.99,66.06,65.98,66.05,51422.0,45.5108,45.5591,45.5039,45.5522,51422.0
2016-08-24 12:20:00,66.05,66.05,65.99,66.04,41078.0,45.5522,45.5522,45.5108,45.5453,41078.0
2016-08-24 12:25:00,66.03,66.04,65.96,65.98,49706.0,45.5384,45.5453,45.4901,45.5039,49706.0
2016-08-24 12:30:00,65.98,66.0,65.93,65.93,40036.0,45.5039,45.5177,45.4694,45.4694,40036.0
2016-08-24 12:35:00,65.94,65.95,65.91,65.95,44029.0,45.4763,45.4832,45.4556,45.4832,44029.0
2016-08-24 12:40:00,65.95,66.01,65.94,66.0,53541.0,45.4832,45.5246,45.4763,45.5177,53541.0
2016-08-24 12:45:00,66.01,66.01,65.96,65.98,46772.0,45.5246,45.5246,45.4901,45.5039,46772.0
2016-08-24 12:50:00,65.98,66.03,65.97,66.0,51129.0,45.5039,45.5384,45.497,45.5177,51129.0
2016-08-24 12:55:00,66.0,66.05,65.99,66.05,42786.0,45.5177,45.5522,45.5108,45.5522,42786.0
2016-08-24 13:00:00,66.05,66.07,65.99,66.0,50070.0,45.5522,45.566,45.5108,45.5177,50070.0
2016-08-24 13:05:00,66.01,66.06,65.97,65.99,106853.0,45.5246,45.5591,45.497,45.5108,106853.0
2016-08-24 13:10:00,66.0,66.0,65.92,65.94,36910.0,45.5177,45.5177,45.4625,45.4763,36910.0
2016-08-24 13:15:00,65.95,65.96,65.93,65.95,41638.0,45.4832,45.4901,45.4694,45.4832,41638.0
2016-08-24 13:20:00,65.95,66.0,65.92,65.98,34502.0,45.4832,45.5177,45.4625,45.5039,34502.0
2016-08-24 13:25:00,65.98,65.99,65.94,65.95,35046.0,45.5039,45.5108,45.4763,45.4832,35046.0
2016-08-24 13:30:00,65.95,65.98,65.92,65.92,38599.0,45.4832,45.5039,45.4625,45.4625,38599.0
2016-08-24 13:35:00,65.92,65.94,65.88,65.88,36061.0,45.4625,45.4763,45.4349,45.4349,36061.0
2016-08-24 13:40:00,65.88,65.89,65.84,65.85,46350.0,45.4349,45.4418,45.4073,45.4142,46350.0
2016-08-24 13:45:00,65.85,65.86,65.76,65.77,50175.0,45.4142,45.4211,45.3522,45.3591,50175.0
2016-08-24 13:50:00,65.77,65.79,65.69,65.7,62323.0,45.3591,45.3729,45.3039,45.3108,62323.0
2016-08-24 13:55:00,65.71,65.72,65.68,65.71,74774.0,45.3177,45.3246,45.297,45.3177,74774.0
2016-08-24 14:00:00,65.7,65.71,65.47,65.48,109975.0,45.3108,45.3177,45.1522,45.1591,109975.0
2016-08-24 14:05:00,65.47,65.47,65.27,65.42,269882.0,45.1522,45.1522,45.0142,45.1177,269882.0
2016-08-24 14:10:00,65.42,65.59,65.37,65.57,143654.0,45.1177,45.2349,45.0832,45.2211,143654.0
2016-08-24 14:15:00,65.57,65.57,65.3,65.31,206880.0,45.2211,45.2211,45.0349,45.0418,206880.0
2016-08-24 14:20:00,65.32,65.37,65.13,65.15,106908.0,45.0487,45.0832,44.9177,44.9315,106908.0
2016-08-24 14:25:00,65.16,65.29,65.14,65.21,121083.0,44.9384,45.028,44.9246,44.9728,121083.0
2016-08-24 14:30:00,65.2,65.28,65.17,65.23,88086.0,44.966,45.0211,44.9453,44.9866,88086.0
2016-08-24 14:35:00,65.23,65.25,65.15,65.22,72044.0,44.9866,45.0004,44.9315,44.9797,72044.0
2016-08-24 14:40:00,65.23,65.29,65.18,65.25,72512.0,44.9866,45.028,44.9522,45.0004,72512.0
2016-08-24 14:45:00,65.26,65.32,65.16,65.16,73908.0,45.0073,45.0487,44.9384,44.9384,73908.0
2016-08-24 14:50:00,65.17,65.25,65.16,65.23,77990.0,44.9453,45.0004,44.9384,44.9866,77990.0
2016-08-24 14:55:00,65.23,65.37,65.21,65.33,68624.0,44.9866,45.0832,44.9728,45.0556,68624.0
2016-08-24 15:00:00,65.32,65.32,65.25,65.25,52756.0,45.0487,45.0487,45.0004,45.0004,52756.0
2016-08-24 15:05:00,65.25,65.25,64.84,64.84,176933.0,45.0004,45.0004,44.7177,44.7177,176933.0
2016-08-24 15:10:00,64.86,65.05,64.85,64.97,115664.0,44.7315,44.8625,44.7246,44.8073,115664.0
2016-08-24 15:15:00,64.97,65.03,64.89,64.95,147709.0,44.8073,44.8487,44.7522,44.7935,147709.0
2016-08-24 15:20:00,64.94,65.05,64.91,65.01,130648.0,44.7866,44.8625,44.766,44.8349,130648.0
2016-08-24 15:25:00,65.02,65.13,65.01,65.09,114476.0,44.8418,44.9177,44.8349,44.8901,114476.0
2016-08-24 15:30:00,65.09,65.11,65.02,65.08,156519.0,44.8901,44.9039,44.8418,44.8832,156519.0
2016-08-24 15:35:00,65.07,65.07,64.91,64.97,166536.0,44.8763,44.8763,44.766,44.8073,166536.0
2016-08-24 15:40:00,64.98,65.11,64.94,65.1,236632.0,44.8142,44.9039,44.7866,44.897,236632.0
2016-08-24 15:45:00,65.1,65.1,64.92,64.98,281982.0,44.897,44.897,44.7728,44.8142,281982.0
2016-08-24 15:50:00,64.97,65.08,64.96,65.07,266814.0,44.8073,44.8832,44.8004,44.8763,266814.0
2016-08-24 15:55:00,65.07,65.1,65.01,65.08,496698.0,44.8763,44.897,44.8349,44.8832,496698.0
2016-08-25 09:30:00,65.04,65.1,64.74,65.08,133652.0,44.8556,44.897,44.6487,44.8832,133652.0
2016-08-25 09:35:00,65.04,65.24,64.96,65.21,72869.0,44.8556,44.9935,44.8004,44.9728,72869.0
2016-08-25 09:40:00,65.23,65.32,65.14,65.31,43830.0,44.9866,45.0487,44.9246,45.0418,43830.0
2016-08-25 09:45:00,65.31,65.32,65.01,65.04,52316.0,45.0418,45.0487,44.8349,44.8556,52316.0
2016-08-25 09:50:00,65.03,65.06,64.81,64.83,46955.0,44.8487,44.8694,44.697,44.7108,46955.0
2016-08-25 09:55:00,64.84,64.93,64.82,64.83,69701.0,44.7177,44.7797,44.7039,44.7108,69701.0
2016-08-25 10:00:00,64.82,65.08,64.79,65.08,67699.0,44.7039,44.8832,44.6832,44.8832,67699.0
2016-08-25 10:05:00,65.06,65.19,65.03,65.17,109861.0,44.8694,44.9591,44.8487,44.9453,109861.0
2016-08-25 10:10:00,65.17,65.22,65.08,65.18,67403.0,44.9453,44.9797,44.8832,44.9522,67403.0
2016-08-25 10:15:00,65.17,65.21,65.14,65.14,61600.0,44.9453,44.9728,44.9246,44.9246,61600.0
2016-08-25 10:20:00,65.14,65.34,65.12,65.34,54172.0,44.9246,45.0625,44.9108,45.0625,54172.0
2016-08-25 10:25:00,65.32,65.43,65.21,65.25,140184.0,45.0487,45.1246,44.9728,45.0004,140184.0
2016-08-25 10:30:00,65.26,65.3,65.22,65.28,50732.0,45.0073,45.0349,44.9797,45.0211,50732.0
2016-08-25 10:35:00,65.27,65.29,65.23,65.28,70918.0,45.0142,45.028,44.9866,45.0211,70918.0
2016-08-25 10:40:00,65.28,65.39,65.24,65.38,52529.0,45.0211,45.097,44.9935,45.0901,52529.0
2016-08-25 10:45:00,65.37,65.37,65.19,65.19,48865.0,45.0832,45.0832,44.9591,44.9591,48865.0
2016-08-25 10:50:00,65.19,65.2,65.07,65.07,132626.0,44.9591,44.966,44.8763,44.8763,132626.0
2016-08-25 10:55:00,65.07,65.1,64.99,65.0,64912.0,44.8763,44.897,44.8211,44.828,64912.0
2016-08-25 11:00:00,65.01,65.22,65.01,65.21,138222.0,44.8349,44.9797,44.8349,44.9728,138222.0
2016-08-25 11:05:00,65.22,65.22,65.07,65.09,106195.0,44.9797,44.9797,44.8763,44.8901,106195.0
2016-08-25 11:10:00,65.09,65.14,65.02,65.07,92373.0,44.8901,44.9246,44.8418,44.8763,92373.0
2016-08-25 11:15:00,65.07,65.2,65.06,65.2,64917.0,44.8763,44.966,44.8694,44.966,64917.0
2016-08-25 11:20:00,65.2,65.25,65.17,65.17,65990.0,44.966,45.0004,44.9453,44.9453,65990.0
2016-08-25 11:25:00,65.17,65.18,65.07,65.08,44929.0,44.9453,44.9522,44.8763,44.8832,44929.0
2016-08-25 11:30:00,65.08,65.22,65.05,65.05,46085.0,44.8832,44.9797,44.8625,44.8625,46085.0
2016-08-25 11:35:00,65.06,65.07,65.01,65.03,58504.0,44.8694,44.8763,44.8349,44.8487,58504.0
2016-08-25 11:40:00,65.03,65.05,64.98,65.02,47106.0,44.8487,44.8625,44.8142,44.8418,47106.0
2016-08-25 11:45:00,65.01,65.11,64.98,65.11,49640.0,44.8349,44.9039,44.8142,44.9039,49640.0
2016-08-25 11:50:00,65.11,65.25,65.09,65.25,74171.0,44.9039,45.0004,44.8901,45.0004,74171.0
2016-08-25 11:55:00,65.25,65.26,65.18,65.23,69224.0,45.0004,45.0073,44.9522,44.9866,69224.0
2016-08-25 12:00:00,65.23,65.3,65.21,65.28,246453.0,44.9866,45.0349,44.9728,45.0211,246453.0
2016-08-25 12:05:00,65.28,65.37,65.28,65.32,32632.0,45.0211,45.0832,45.0211,45.0487,32632.0
2016-08-25 12:10:00,65.31,65.33,65.27,65.31,47439.0,45.0418,45.0556,45.0142,45.0418,47439.0
2016-08-25 12:15:00,65.3,65.36,65.27,65.34,117886.0,45.0349,45.0763,45.0142,45.0625,117886.0
2016-08-25 12:20:00,65.33,65.37,65.31,65.35,24229.0,45.0556,45.0832,45.0418,45.0694,24229.0
2016-08-25 12:25:00,65.35,65.35,65.26,65.3,115265.0,45.0694,45.0694,45.0073,45.0349,115265.0
2016-08-25 12:30:00,65.29,65.3,65.19,65.22,31128.0,45.028,45.0349,44.9591,44.9797,31128.0
2016-08-25 12:35:00,65.22,65.24,65.19,65.22,27885.0,44.9797,44.9935,44.9591,44.9797,27885.0
2016-08-25 12:40:00,65.22,65.22,65.08,65.12,82130.0,44.9797,44.9797,44.8832,44.9108,82130.0
2016-08-25 12:45:00,65.13,65.21,65.12,65.17,23349.0,44.9177,44.9728,44.9108,44.9453,23349.0
2016-08-25 12:50:00,65.17,65.18,65.12,65.13,24853.0,44.9453,44.9522,44.9108,44.9177,24853.0
2016-08-25 12:55:00,65.14,65.19,65.11,65.19,19177.0,44.9246,44.9591,44.9039,44.9591,19177.0
2016-08-25 13:00:00,65.19,65.22,65.14,65.19,35446.0,44.9591,44.9797,44.9246,44.9591,35446.0
2016-08-25 13:05:00,65.2,65.24,65.12,65.12,102055.0,44.966,44.9935,44.9108,44.9108,102055.0
2016-08-25 13:10:00,65.13,65.16,65.12,65.14,12204.0,44.9177,44.9384,44.9108,44.9246,12204.0
2016-08-25 13:15:00,65.15,65.16,65.06,65.06,32675.0,44.9315,44.9384,44.8694,44.8694,32675.0
2016-08-25 13:20:00,65.08,65.1,65.03,65.03,30616.0,44.8832,44.897,44.8487,44.8487,30616.0
2016-08-25 13:25:00,65.05,65.1,65.04,65.09,28921.0,44.8625,44.897,44.8556,44.8901,28921.0
2016-08-25 13:30:00,65.1,65.12,65.06,65.06,31864.0,44.897,44.9108,44.8694,44.8694,31864.0
2016-08-25 13:35:00,65.06,65.06,64.95,64.98,44473.0,44.8694,44.8694,44.7935,44.8142,44473.0
2016-08-25 13:40:00,64.97,64.97,64.9,64.91,38314.0,44.8073,44.8073,44.7591,44.766,38314.0
2016-08-25 13:45:00,64.91,64.92,64.8,64.81,38639.0,44.766,44.7728,44.6901,44.697,38639.0
2016-08-25 13:50:00,64.81,64.92,64.81,64.89,45711.0,44.697,44.7728,44.697,44.7522,45711.0
2016-08-25 13:55:00,64.89,64.95,64.88,64.9,39126.0,44.7522,44.7935,44.7453,44.7591,39126.0
2016-08-25 14:00:00,64.91,64.98,64.9,64.94,34506.0,44.766,44.8142,44.7591,44.7866,34506.0
2016-08-25 14:05:00,64.93,64.94,64.8,64.84,37645.0,44.7797,44.7866,44.6901,44.7177,37645.0
2016-08-25 14:10:00,64.84,64.9,64.82,64.87,46066.0,44.7177,44.7591,44.7039,44.7384,46066.0
2016-08-25 14:15:00,64.88,64.88,64.77,64.82,37018.0,44.7453,44.7453,44.6694,44.7039,37018.0
2016-08-25 14:20:00,64.83,64.83,64.7,64.73,67669.0,44.7108,44.7108,44.6211,44.6418,67669.0
2016-08-25 14:25:00,64.72,64.78,64.68,64.76,45600.0,44.6349,44.6763,44.6073,44.6625,45600.0
2016-08-25 14:30:00,64.75,64.86,64.73,64.76,63216.0,44.6556,44.7315,44.6418,44.6625,63216.0
2016-08-25 14:35:00,64.75,64.77,64.7,64.72,40780.0,44.6556,44.6694,44.6211,44.6349,40780.0
2016-08-25 14:40:00,64.72,64.77,64.65,64.69,65699.0,44.6349,44.6694,44.5866,44.6142,65699.0
2016-08-25 14:45:00,64.69,64.69,64.58,64.62,60571.0,44.6142,44.6142,44.5384,44.5659,60571.0
2016-08-25 14:50:00,64.63,64.64,64.55,64.56,66268.0,44.5728,44.5797,44.5177,44.5246,66268.0
2016-08-25 14:55:00,64.56,64.57,64.42,64.48,78823.0,44.5246,44.5315,44.428,44.4694,78823.0
2016-08-25 15:00:00,64.49,64.5,64.3,64.3,140775.0,44.4763,44.4832,44.3453,44.3453,140775.0
2016-08-25 15:05:00,64.31,64.52,64.27,64.47,107137.0,44.3522,44.497,44.3246,44.4625,107137.0
2016-08-25 15:10:00,64.46,64.52,64.44,64.5,76824.0,44.4556,44.497,44.4418,44.4832,76824.0
2016-08-25 15:15:00,64.49,64.51,64.4,64.43,54810.0,44.4763,44.4901,44.4142,44.4349,54810.0
2016-08-25 15:20:00,64.43,64.5,64.42,64.5,60121.0,44.4349,44.4832,44.428,44.4832,60121.0
2016-08-25 15:25:00,64.5,64.63,64.5,64.57,73925.0,44.4832,44.5728,44.4832,44.5315,73925.0
2016-08-25 15:30:00,64.56,64.7,64.51,64.63,94766.0,44.5246,44.6211,44.4901,44.5728,94766.0
2016-08-25 15:35:00,64.64,64.74,64.62,64.7,110638.0,44.5797,44.6487,44.5659,44.6211,110638.0
2016-08-25 15:40:00,64.7,64.7,64.57,64.6,101472.0,44.6211,44.6211,44.5315,44.5522,101472.0
2016-08-25 15:45:00,64.61,64.68,64.58,64.67,108394.0,44.5591,44.6073,44.5384,44.6004,108394.0
2016-08-25 15:50:00,64.67,64.68,64.58,64.67,110652.0,44.6004,44.6073,44.5384,44.6004,110652.0
2016-08-25 15:55:00,64.68,64.74,64.63,64.73,315257.0,44.6073,44.6487,44.5728,44.6418,315257.0
2016-08-26 09:30:00,64.68,64.76,64.57,64.72,128342.0,44.6073,44.6625,44.5315,44.6349,128342.0
2016-08-26 09:35:00,64.77,64.86,64.55,64.76,91443.0,44.6694,44.7315,44.5177,44.6625,91443.0
2016-08-26 09:40:00,64.77,64.79,64.41,64.41,84678.0,44.6694,44.6832,44.4211,44.4211,84678.0
2016-08-26 09:45:00,64.41,64.71,64.41,64.66,155274.0,44.4211,44.628,44.4211,44.5935,155274.0
2016-08-26 09:50:00,64.66,64.75,64.57,64.59,77711.0,44.5935,44.6556,44.5315,44.5453,77711.0
2016-08-26 09:55:00,64.59,64.6,64.44,64.51,58343.0,44.5453,44.5522,44.4418,44.4901,58343.0
2016-08-26 10:00:00,64.51,64.54,64.23,64.49,179726.0,44.4901,44.5108,44.297,44.4763,179726.0
2016-08-26 10:05:00,64.49,64.55,64.36,64.47,154158.0,44.4763,44.5177,44.3866,44.4625,154158.0
2016-08-26 10:10:00,64.47,64.55,64.35,64.54,129359.0,44.4625,44.5177,44.3797,44.5108,129359.0
2016-08-26 10:15:00,64.55,64.91,64.55,64.79,134714.0,44.5177,44.766,44.5177,44.6832,134714.0
2016-08-26 10:20:00,64.78,64.91,64.76,64.82,145625.0,44.6763,44.766,44.6625,44.7039,145625.0
2016-08-26 10:25:00,64.82,64.99,64.77,64.98,159552.0,44.7039,44.8211,44.6694,44.8142,159552.0
2016-08-26 10:30:00,64.98,65.0,64.89,64.96,85736.0,44.8142,44.828,44.7522,44.8004,85736.0
2016-08-26 10:35:00,64.96,64.98,64.87,64.9,73632.0,44.8004,44.8142,44.7384,44.7591,73632.0
2016-08-26 10:40:00,64.89,64.9,64.79,64.81,71285.0,44.7522,44.7591,44.6832,44.697,71285.0
2016-08-26 10:45:00,64.81,64.84,64.7,64.72,77050.0,44.697,44.7177,44.6211,44.6349,77050.0
2016-08-26 10:50:00,64.71,64.73,64.67,64.69,108984.0,44.628,44.6418,44.6004,44.6142,108984.0
2016-08-26 10:55:00,64.7,64.89,64.69,64.88,64315.0,44.6211,44.7522,44.6142,44.7453,64315.0
2016-08-26 11:00:00,64.88,64.94,64.87,64.9,33980.0,44.7453,44.7866,44.7384,44.7591,33980.0
2016-08-26 11:05:00,64.9,64.97,64.88,64.88,33071.0,44.7591,44.8073,44.7453,44.7453,33071.0
2016-08-26 11:10:00,64.87,64.93,64.87,64.92,35726.0,44.7384,44.7797,44.7384,44.7728,35726.0
2016-08-26 11:15:00,64.93,65.0,64.92,64.98,88083.0,44.7797,44.828,44.7728,44.8142,88083.0
2016-08-26 11:20:00,64.99,65.02,64.95,65.01,77054.0,44.8211,44.8418,44.7935,44.8349,77054.0
2016-08-26 11:25:00,65.01,65.02,64.92,64.96,52146.0,44.8349,44.8418,44.7728,44.8004,52146.0
2016-08-26 11:30:00,64.96,64.99,64.94,64.94,29628.0,44.8004,44.8211,44.7866,44.7866,29628.0
2016-08-26 11:35:00,64.93,64.96,64.79,64.88,41021.0,44.7797,44.8004,44.6832,44.7453,41021.0
2016-08-26 11:40:00,64.88,64.9,64.7,64.81,47979.0,44.7453,44.7591,44.6211,44.697,47979.0
2016-08-26 11:45:00,64.8,64.81,64.7,64.75,37313.0,44.6901,44.697,44.6211,44.6556,37313.0
2016-08-26 11:50:00,64.75,64.77,64.54,64.7,68450.0,44.6556,44.6694,44.5108,44.6211,68450.0
2016-08-26 11:55:00,64.7,64.73,64.66,64.68,36979.0,44.6211,44.6418,44.5935,44.6073,36979.0
2016-08-26 12:00:00,64.68,64.69,64.47,64.55,48166.0,44.6073,44.6142,44.4625,44.5177,48166.0
2016-08-26 12:05:00,64.56,64.56,64.32,64.43,47571.0,44.5246,44.5246,44.3591,44.4349,47571.0
2016-08-26 12:10:00,64.43,64.55,64.36,64.5,87016.0,44.4349,44.5177,44.3866,44.4832,87016.0
2016-08-26 12:15:00,64.49,64.58,64.43,64.53,58838.0,44.4763,44.5384,44.4349,44.5039,58838.0
2016-08-26 12:20:00,64.52,64.68,64.51,64.63,56874.0,44.497,44.6073,44.4901,44.5728,56874.0
2016-08-26 12:25:00,64.63,64.65,64.54,64.59,44066.0,44.5728,44.5866,44.5108,44.5453,44066.0
2016-08-26 12:30:00,64.59,64.61,64.49,64.59,46084.0,44.5453,44.5591,44.4763,44.5453,46084.0
2016-08-26 12:35:00,64.58,64.62,64.55,64.59,34609.0,44.5384,44.5659,44.5177,44.5453,34609.0
2016-08-26 12:40:00,64.59,64.63,64.55,64.59,49001.0,44.5453,44.5728,44.5177,44.5453,49001.0
2016-08-26 12:45:00,64.58,64.59,64.46,64.47,35795.0,44.5384,44.5453,44.4556,44.4625,35795.0
2016-08-26 12:50:00,64.47,64.49,64.43,64.46,59974.0,44.4625,44.4763,44.4349,44.4556,59974.0
2016-08-26 12:55:00,64.46,64.52,64.46,64.49,56678.0,44.4556,44.497,44.4556,44.4763,56678.0
2016-08-26 13:00:00,64.48,64.51,64.41,64.42,75210.0,44.4694,44.4901,44.4211,44.428,75210.0
2016-08-26 13:05:00,64.41,64.45,64.38,64.41,45802.0,44.4211,44.4487,44.4004,44.4211,45802.0
2016-08-26 13:10:00,64.41,64.48,64.37,64.37,50309.0,44.4211,44.4694,44.3935,44.3935,50309.0
2016-08-26 13:15:00,64.36,64.42,64.32,64.33,50039.0,44.3866,44.428,44.3591,44.3659,50039.0
2016-08-26 13:20:00,64.34,64.37,64.31,64.31,132588.0,44.3728,44.3935,44.3522,44.3522,132588.0
2016-08-26 13:25:00,64.33,64.47,64.32,64.37,115393.0,44.3659,44.4625,44.3591,44.3935,115393.0
2016-08-26 13:30:00,64.37,64.39,64.3,64.3,121686.0,44.3935,44.4073,44.3453,44.3453,121686.0
2016-08-26 13:35:00,64.3,64.31,64.21,64.23,63427.0,44.3453,44.3522,44.2832,44.297,63427.0
2016-08-26 13:40:00,64.23,64.33,64.23,64.29,47687.0,44.297,44.3659,44.297,44.3384,47687.0
2016-08-26 13:45:00,64.3,64.31,64.24,64.3,45073.0,44.3453,44.3522,44.3039,44.3453,45073.0
2016-08-26 13:50:00,64.29,64.35,64.26,64.28,45974.0,44.3384,44.3797,44.3177,44.3315,45974.0
2016-08-26 13:55:00,64.3,64.3,64.23,64.28,49311.0,44.3453,44.3453,44.297,44.3315,49311.0
2016-08-26 14:00:00,64.29,64.36,64.26,64.35,40419.0,44.3384,44.3866,44.3177,44.3797,40419.0
2016-08-26 14:05:00,64.35,64.51,64.34,64.51,62035.0,44.3797,44.4901,44.3728,44.4901,62035.0
2016-08-26 14:10:00,64.52,64.52,64.43,64.46,56263.0,44.497,44.497,44.4349,44.4556,56263.0
2016-08-26 14:15:00,64.46,64.47,64.31,64.38,56604.0,44.4556,44.4625,44.3522,44.4004,56604.0
2016-08-26 14:20:00,64.38,64.44,64.37,64.42,46703.0,44.4004,44.4418,44.3935,44.428,46703.0
2016-08-26 14:25:00,64.42,64.46,64.34,64.42,43244.0,44.428,44.4556,44.3728,44.428,43244.0
2016-08-26 14:30:00,64.42,64.44,64.37,64.42,41750.0,44.428,44.4418,44.3935,44.428,41750.0
2016-08-26 14:35:00,64.43,64.51,64.4,64.48,38538.0,44.4349,44.4901,44.4142,44.4694,38538.0
2016-08-26 14:40:00,64.48,64.49,64.43,64.44,52197.0,44.4694,44.4763,44.4349,44.4418,52197.0
2016-08-26 14:45:00,64.44,64.45,64.36,64.39,63435.0,44.4418,44.4487,44.3866,44.4073,63435.0
2016-08-26 14:50:00,64.4,64.46,64.37,64.46,62232.0,44.4142,44.4556,44.3935,44.4556,62232.0
2016-08-26 14:55:00,64.45,64.48,64.43,64.48,44626.0,44.4487,44.4694,44.4349,44.4694,44626.0
2016-08-26 15:00:00,64.47,64.56,64.46,64.5,45736.0,44.4625,44.5246,44.4556,44.4832,45736.0
2016-08-26 15:05:00,64.5,64.61,64.5,64.61,48505.0,44.4832,44.5591,44.4832,44.5591,48505.0
2016-08-26 15:10:00,64.61,64.67,64.57,64.64,48566.0,44.5591,44.6004,44.5315,44.5797,48566.0
2016-08-26 15:15:00,64.64,64.7,64.63,64.66,47036.0,44.5797,44.6211,44.5728,44.5935,47036.0
2016-08-26 15:20:00,64.67,64.75,64.67,64.74,88195.0,44.6004,44.6556,44.6004,44.6487,88195.0
2016-08-26 15:25:00,64.75,64.82,64.74,64.76,67693.0,44.6556,44.7039,44.6487,44.6625,67693.0
2016-08-26 15:30:00,64.76,64.85,64.75,64.77,92189.0,44.6625,44.7246,44.6556,44.6694,92189.0
2016-08-26 15:35:00,64.77,64.79,64.65,64.75,107651.0,44.6694,44.6832,44.5866,44.6556,107651.0
2016-08-26 15:40:00,64.75,64.78,64.6,64.61,132643.0,44.6556,44.6763,44.5522,44.5591,132643.0
2016-08-26 15:45:00,64.62,64.67,64.6,64.66,198930.0,44.5659,44.6004,44.5522,44.5935,198930.0
2016-08-26 15:50:00,64.66,64.7,64.58,64.59,195739.0,44.5935,44.6211,44.5384,44.5453,195739.0
2016-08-26 15:55:00,64.58,64.66,64.56,64.62,405999.0,44.5384,44.5935,44.5246,44.5659,405999.0
2016-08-29 09:30:00,64.84,65.09,64.76,64.76,99442.0,44.7177,44.8901,44.6625,44.6625,99442.0
2016-08-29 09:35:00,64.8,64.81,64.66,64.67,70249.0,44.6901,44.697,44.5935,44.6004,70249.0
2016-08-29 09:40:00,64.68,64.79,64.6,64.6,59418.0,44.6073,44.6832,44.5522,44.5522,59418.0
2016-08-29 09:45:00,64.61,64.62,64.38,64.38,52710.0,44.5591,44.5659,44.4004,44.4004,52710.0
2016-08-29 09:50:00,64.41,64.48,64.2,64.2,196439.0,44.4211,44.4694,44.2763,44.2763,196439.0
2016-08-29 09:55:00,64.2,64.39,64.19,64.31,82762.0,44.2763,44.4073,44.2694,44.3522,82762.0
2016-08-29 10:00:00,64.31,64.33,64.21,64.26,69404.0,44.3522,44.3659,44.2832,44.3177,69404.0
2016-08-29 10:05:00,64.26,64.48,64.26,64.38,64685.0,44.3177,44.4694,44.3177,44.4004,64685.0
2016-08-29 10:10:00,64.38,64.42,64.32,64.38,42320.0,44.4004,44.428,44.3591,44.4004,42320.0
2016-08-29 10:15:00,64.39,64.45,64.37,64.42,54845.0,44.4073,44.4487,44.3935,44.428,54845.0
2016-08-29 10:20:00,64.42,64.44,64.33,64.39,49936.0,44.428,44.4418,44.3659,44.4073,49936.0
2016-08-29 10:25:00,64.39,64.46,64.39,64.39,49318.0,44.4073,44.4556,44.4073,44.4073,49318.0
2016-08-29 10:30:00,64.39,64.47,64.38,64.46,43523.0,44.4073,44.4625,44.4004,44.4556,43523.0
2016-08-29 10:35:00,64.46,64.46,64.35,64.39,33271.0,44.4556,44.4556,44.3797,44.4073,33271.0
2016-08-29 10:40:00,64.4,64.46,64.39,64.43,49860.0,44.4142,44.4556,44.4073,44.4349,49860.0
2016-08-29 10:45:00,64.43,64.5,64.42,64.49,64101.0,44.4349,44.4832,44.428,44.4763,64101.0
2016-08-29 10:50:00,64.5,64.56,64.49,64.51,97935.0,44.4832,44.5246,44.4763,44.4901,97935.0
2016-08-29 10:55:00,64.51,64.61,64.5,64.58,34830.0,44.4901,44.5591,44.4832,44.5384,34830.0
2016-08-29 11:00:00,64.58,64.6,64.52,64.53,42736.0,44.5384,44.5522,44.497,44.5039,42736.0
2016-08-29 11:05:00,64.53,64.54,64.38,64.4,44396.0,44.5039,44.5108,44.4004,44.4142,44396.0
2016-08-29 11:10:00,64.41,64.44,64.37,64.42,40524.0,44.4211,44.4418,44.3935,44.428,40524.0
2016-08-29 11:15:00,64.42,64.43,64.35,64.38,55990.0,44.428,44.4349,44.3797,44.4004,55990.0
2016-08-29 11:20:00,64.39,64.41,64.38,64.38,62540.0,44.4073,44.4211,44.4004,44.4004,62540.0
2016-08-29 11:25:00,64.39,64.41,64.33,64.4,98285.0,44.4073,44.4211,44.3659,44.4142,98285.0
2016-08-29 11:30:00,64.41,64.43,64.36,64.39,82385.0,44.4211,44.4349,44.3866,44.4073,82385.0
2016-08-29 11:35:00,64.4,64.4,64.37,64.38,32383.0,44.4142,44.4142,44.3935,44.4004,32383.0
2016-08-29 11:40:00,64.39,64.56,64.38,64.56,101193.0,44.4073,44.5246,44.4004,44.5246,101193.0
2016-08-29 11:45:00,64.56,64.58,64.46,64.49,74566.0,44.5246,44.5384,44.4556,44.4763,74566.0
2016-08-29 11:50:00,64.5,64.54,64.46,64.53,85862.0,44.4832,44.5108,44.4556,44.5039,85862.0
2016-08-29 11:55:00,64.53,64.54,64.39,64.4,50082.0,44.5039,44.5108,44.4073,44.4142,50082.0
2016-08-29 12:00:00,64.4,64.43,64.38,64.4,78143.0,44.4142,44.4349,44.4004,44.4142,78143.0
2016-08-29 12:05:00,64.4,64.42,64.38,64.41,33910.0,44.4142,44.428,44.4004,44.4211,33910.0
2016-08-29 12:10:00,64.41,64.46,64.4,64.43,41758.0,44.4211,44.4556,44.4142,44.4349,41758.0
2016-08-29 12:15:00,64.43,64.44,64.41,64.44,37599.0,44.4349,44.4418,44.4211,44.4418,37599.0
2016-08-29 12:20:00,64.45,64.46,64.42,64.45,50958.0,44.4487,44.4556,44.428,44.4487,50958.0
2016-08-29 12:25:00,64.46,64.48,64.43,64.45,75292.0,44.4556,44.4694,44.4349,44.4487,75292.0
2016-08-29 12:30:00,64.45,64.46,64.42,64.43,58353.0,44.4487,44.4556,44.428,44.4349,58353.0
2016-08-29 12:35:00,64.44,64.48,64.39,64.42,56330.0,44.4418,44.4694,44.4073,44.428,56330.0
2016-08-29 12:40:00,64.42,64.49,64.41,64.48,29383.0,44.428,44.4763,44.4211,44.4694,29383.0
2016-08-29 12:45:00,64.49,64.52,64.44,64.46,54563.0,44.4763,44.497,44.4418,44.4556,54563.0
2016-08-29 12:50:00,64.47,64.52,64.46,64.49,25635.0,44.4625,44.497,44.4556,44.4763,25635.0
2016-08-29 12:55:00,64.49,64.5,64.48,64.49,105951.0,44.4763,44.4832,44.4694,44.4763,105951.0
2016-08-29 13:00:00,64.5,64.59,64.5,64.58,135421.0,44.4832,44.5453,44.4832,44.5384,135421.0
2016-08-29 13:05:00,64.58,64.66,64.57,64.64,32291.0,44.5384,44.5935,44.5315,44.5797,32291.0
2016-08-29 13:10:00,64.64,64.7,64.63,64.68,44451.0,44.5797,44.6211,44.5728,44.6073,44451.0
2016-08-29 13:15:00,64.67,64.68,64.62,64.64,27028.0,44.6004,44.6073,44.5659,44.5797,27028.0
2016-08-29 13:20:00,64.64,64.65,64.63,64.64,20320.0,44.5797,44.5866,44.5728,44.5797,20320.0
2016-08-29 13:25:00,64.63,64.63,64.56,64.58,27644.0,44.5728,44.5728,44.5246,44.5384,27644.0
2016-08-29 13:30:00,64.58,64.62,64.57,64.57,24759.0,44.5384,44.5659,44.5315,44.5315,24759.0
2016-08-29 13:35:00,64.58,64.66,64.57,64.64,17793.0,44.5384,44.5935,44.5315,44.5797,17793.0
2016-08-29 13:40:00,64.64,64.7,64.64,64.64,23621.0,44.5797,44.6211,44.5797,44.5797,23621.0
2016-08-29 13:45:00,64.64,64.65,64.58,64.61,36808.0,44.5797,44.5866,44.5384,44.5591,36808.0
2016-08-29 13:50:00,64.61,64.62,64.58,64.59,47807.0,44.5591,44.5659,44.5384,44.5453,47807.0
2016-08-29 13:55:00,64.6,64.61,64.59,64.59,25463.0,44.5522,44.5591,44.5453,44.5453,25463.0
2016-08-29 14:00:00,64.59,64.68,64.58,64.65,37324.0,44.5453,44.6073,44.5384,44.5866,37324.0
2016-08-29 14:05:00,64.66,64.66,64.63,64.64,85171.0,44.5935,44.5935,44.5728,44.5797,85171.0
2016-08-29 14:10:00,64.65,64.71,64.63,64.69,27827.0,44.5866,44.628,44.5728,44.6142,27827.0
2016-08-29 14:15:00,64.69,64.69,64.6,64.62,28603.0,44.6142,44.6142,44.5522,44.5659,28603.0
2016-08-29 14:20:00,64.62,64.65,64.58,64.59,32703.0,44.5659,44.5866,44.5384,44.5453,32703.0
2016-08-29 14:25:00,64.58,64.65,64.54,64.64,53243.0,44.5384,44.5866,44.5108,44.5797,53243.0
2016-08-29 14:30:00,64.65,64.66,64.56,64.6,27661.0,44.5866,44.5935,44.5246,44.5522,27661.0
2016-08-29 14:35:00,64.59,64.61,64.57,64.58,15584.0,44.5453,44.5591,44.5315,44.5384,15584.0
2016-08-29 14:40:00,64.58,64.61,64.54,64.6,22964.0,44.5384,44.5591,44.5108,44.5522,22964.0
2016-08-29 14:45:00,64.59,64.6,64.52,64.53,119700.0,44.5453,44.5522,44.497,44.5039,119700.0
2016-08-29 14:50:00,64.54,64.57,64.53,64.57,34727.0,44.5108,44.5315,44.5039,44.5315,34727.0
2016-08-29 14:55:00,64.57,64.66,64.57,64.64,27989.0,44.5315,44.5935,44.5315,44.5797,27989.0
2016-08-29 15:00:00,64.64,64.65,64.6,64.62,25511.0,44.5797,44.5866,44.5522,44.5659,25511.0
2016-08-29 15:05:00,64.62,64.65,64.59,64.65,33741.0,44.5659,44.5866,44.5453,44.5866,33741.0
2016-08-29 15:10:00,64.64,64.68,64.64,64.68,31836.0,44.5797,44.6073,44.5797,44.6073,31836.0
2016-08-29 15:15:00,64.68,64.68,64.63,64.65,29900.0,44.6073,44.6073,44.5728,44.5866,29900.0
2016-08-29 15:20:00,64.65,64.71,64.59,64.61,45279.0,44.5866,44.628,44.5453,44.5591,45279.0
2016-08-29 15:25:00,64.61,64.67,64.61,64.64,47756.0,44.5591,44.6004,44.5591,44.5797,47756.0
2016-08-29 15:30:00,64.64,64.64,64.6,64.61,35186.0,44.5797,44.5797,44.5522,44.5591,35186.0
2016-08-29 15:35:00,64.61,64.63,64.57,64.61,68723.0,44.5591,44.5728,44.5315,44.5591,68723.0
2016-08-29 15:40:00,64.6,64.6,64.54,64.54,38231.0,44.5522,44.5522,44.5108,44.5108,38231.0
2016-08-29 15:45:00,64.55,64.57,64.52,64.55,58335.0,44.5177,44.5315,44.497,44.5177,58335.0
2016-08-29 15:50:00,64.55,64.56,64.54,64.55,71077.0,44.5177,44.5246,44.5108,44.5177,71077.0
2016-08-29 15:55:00,64.55,64.56,64.51,64.52,272787.0,44.5177,44.5246,44.4901,44.497,272787.0
2016-08-30 09:30:00,64.54,64.69,64.47,64.58,100444.0,44.5108,44.6142,44.4625,44.5384,100444.0
2016-08-30 09:35:00,64.6,64.6,64.48,64.55,118457.0,44.5522,44.5522,44.4694,44.5177,118457.0
2016-08-30 09:40:00,64.55,64.6,64.48,64.59,54721.0,44.5177,44.5522,44.4694,44.5453,54721.0
2016-08-30 09:45:00,64.58,64.71,64.53,64.7,79272.0,44.5384,44.628,44.5039,44.6211,79272.0
2016-08-30 09:50:00,64.68,64.71,64.59,64.67,72962.0,44.6073,44.628,44.5453,44.6004,72962.0
2016-08-30 09:55:00,64.66,64.66,64.56,64.62,53314.0,44.5935,44.5935,44.5246,44.5659,53314.0
2016-08-30 10:00:00,64.62,64.7,64.52,64.65,76419.0,44.5659,44.6211,44.497,44.5866,76419.0
2016-08-30 10:05:00,64.65,64.68,64.51,64.59,59054.0,44.5866,44.6073,44.4901,44.5453,59054.0
2016-08-30 10:10:00,64.6,64.61,64.48,64.51,65714.0,44.5522,44.5591,44.4694,44.4901,65714.0
2016-08-30 10:15:00,64.51,64.56,64.46,64.47,78572.0,44.4901,44.5246,44.4556,44.4625,78572.0
2016-08-30 10:20:00,64.46,64.57,64.45,64.47,55456.0,44.4556,44.5315,44.4487,44.4625,55456.0
2016-08-30 10:25:00,64.47,64.47,64.38,64.4,95439.0,44.4625,44.4625,44.4004,44.4142,95439.0
2016-08-30 10:30:00,64.4,64.4,64.25,64.26,86071.0,44.4142,44.4142,44.3108,44.3177,86071.0
2016-08-30 10:35:00,64.26,64.39,64.24,64.38,92670.0,44.3177,44.4073,44.3039,44.4004,92670.0
2016-08-30 10:40:00,64.38,64.59,64.35,64.59,88491.0,44.4004,44.5453,44.3797,44.5453,88491.0
2016-08-30 10:45:00,64.59,64.63,64.48,64.58,84731.0,44.5453,44.5728,44.4694,44.5384,84731.0
2016-08-30 10:50:00,64.58,64.58,64.49,64.54,70938.0,44.5384,44.5384,44.4763,44.5108,70938.0
2016-08-30 10:55:00,64.55,64.63,64.52,64.63,44685.0,44.5177,44.5728,44.497,44.5728,44685.0
2016-08-30 11:00:00,64.62,64.67,64.6,64.67,38635.0,44.5659,44.6004,44.5522,44.6004,38635.0
2016-08-30 11:05:00,64.68,64.7,64.49,64.49,44348.0,44.6073,44.6211,44.4763,44.4763,44348.0
2016-08-30 11:10:00,64.49,64.58,64.46,64.55,33322.0,44.4763,44.5384,44.4556,44.5177,33322.0
2016-08-30 11:15:00,64.54,64.63,64.53,64.61,35568.0,44.5108,44.5728,44.5039,44.5591,35568.0
2016-08-30 11:20:00,64.62,64.64,64.57,64.61,28395.0,44.5659,44.5797,44.5315,44.5591,28395.0
2016-08-30 11:25:00,64.61,64.64,64.61,64.64,29845.0,44.5591,44.5797,44.5591,44.5797,29845.0
2016-08-30 11:30:00,64.63,64.68,64.61,64.62,28218.0,44.5728,44.6073,44.5591,44.5659,28218.0
2016-08-30 11:35:00,64.62,64.66,64.59,64.6,48738.0,44.5659,44.5935,44.5453,44.5522,48738.0
2016-08-30 11:40:00,64.6,64.6,64.53,64.53,272414.0,44.5522,44.5522,44.5039,44.5039,272414.0
2016-08-30 11:45:00,64.52,64.52,64.44,64.5,59738.0,44.497,44.497,44.4418,44.4832,59738.0
2016-08-30 11:50:00,64.5,64.53,64.47,64.52,33736.0,44.4832,44.5039,44.4625,44.497,33736.0
2016-08-30 11:55:00,64.52,64.55,64.48,64.55,33078.0,44.497,44.5177,44.4694,44.5177,33078.0
2016-08-30 12:00:00,64.55,64.6,64.44,64.5,128637.0,44.5177,44.5522,44.4418,44.4832,128637.0
2016-08-30 12:05:00,64.5,64.55,64.47,64.52,44509.0,44.4832,44.5177,44.4625,44.497,44509.0
2016-08-30 12:10:00,64.52,64.53,64.49,64.5,31983.0,44.497,44.5039,44.4763,44.4832,31983.0
2016-08-30 12:15:00,64.5,64.51,64.48,64.5,29938.0,44.4832,44.4901,44.4694,44.4832,29938.0
2016-08-30 12:20:00,64.5,64.55,64.47,64.48,38532.0,44.4832,44.5177,44.4625,44.4694,38532.0
2016-08-30 12:25:00,64.49,64.55,64.45,64.46,46567.0,44.4763,44.5177,44.4487,44.4556,46567.0
2016-08-30 12:30:00,64.47,64.52,64.44,64.45,23412.0,44.4625,44.497,44.4418,44.4487,23412.0
2016-08-30 12:35:00,64.45,64.46,64.38,64.42,49219.0,44.4487,44.4556,44.4004,44.428,49219.0
2016-08-30 12:40:00,64.41,64.44,64.32,64.32,40882.0,44.4211,44.4418,44.3591,44.3591,40882.0
2016-08-30 12:45:00,64.32,64.37,64.3,64.35,36182.0,44.3591,44.3935,44.3453,44.3797,36182.0
2016-08-30 12:50:00,64.36,64.4,64.35,64.37,19133.0,44.3866,44.4142,44.3797,44.3935,19133.0
2016-08-30 12:55:00,64.38,64.38,64.32,64.34,28805.0,44.4004,44.4004,44.3591,44.3728,28805.0
2016-08-30 13:00:00,64.34,64.34,64.23,64.23,85875.0,44.3728,44.3728,44.297,44.297,85875.0
2016-08-30 13:05:00,64.24,64.25,64.16,64.2,128322.0,44.3039,44.3108,44.2487,44.2763,128322.0
2016-08-30 13:10:00,64.21,64.3,64.21,64.28,27956.0,44.2832,44.3453,44.2832,44.3315,27956.0
2016-08-30 13:15:00,64.28,64.3,64.21,64.23,122816.0,44.3315,44.3453,44.2832,44.297,122816.0
2016-08-30 13:20:00,64.23,64.26,64.21,64.22,26070.0,44.297,44.3177,44.2832,44.2901,26070.0
2016-08-30 13:25:00,64.22,64.27,64.21,64.27,36066.0,44.2901,44.3246,44.2832,44.3246,36066.0
2016-08-30 13:30:00,64.27,64.32,64.25,64.26,27429.0,44.3246,44.3591,44.3108,44.3177,27429.0
2016-08-30 13:35:00,64.26,64.26,64.21,64.23,28042.0,44.3177,44.3177,44.2832,44.297,28042.0
2016-08-30 13:40:00,64.23,64.23,64.11,64.13,73930.0,44.297,44.297,44.2142,44.228,73930.0
2016-08-30 13:45:00,64.13,64.14,64.1,64.12,53650.0,44.228,44.2349,44.2073,44.2211,53650.0
2016-08-30 13:50:00,64.13,64.15,64.1,64.14,25889.0,44.228,44.2418,44.2073,44.2349,25889.0
2016-08-30 13:55:00,64.15,64.26,64.14,64.23,41634.0,44.2418,44.3177,44.2349,44.297,41634.0
2016-08-30 14:00:00,64.23,64.25,64.15,64.19,37722.0,44.297,44.3108,44.2418,44.2694,37722.0
2016-08-30 14:05:00,64.18,64.18,64.12,64.12,37559.0,44.2625,44.2625,44.2211,44.2211,37559.0
2016-08-30 14:10:00,64.16,64.23,64.13,64.21,32746.0,44.2487,44.297,44.228,44.2832,32746.0
2016-08-30 14:15:00,64.21,64.22,64.17,64.2,29986.0,44.2832,44.2901,44.2556,44.2763,29986.0
2016-08-30 14:20:00,64.19,64.3,64.18,64.26,23726.0,44.2694,44.3453,44.2625,44.3177,23726.0
2016-08-30 14:25:00,64.26,64.29,64.22,64.23,37814.0,44.3177,44.3384,44.2901,44.297,37814.0
2016-08-30 14:30:00,64.23,64.25,64.19,64.25,42863.0,44.297,44.3108,44.2694,44.3108,42863.0
2016-08-30 14:35:00,64.25,64.31,64.22,64.27,32470.0,44.3108,44.3522,44.2901,44.3246,32470.0
2016-08-30 14:40:00,64.26,64.29,64.25,64.27,26941.0,44.3177,44.3384,44.3108,44.3246,26941.0
2016-08-30 14:45:00,64.26,64.3,64.22,64.25,36221.0,44.3177,44.3453,44.2901,44.3108,36221.0
2016-08-30 14:50:00,64.25,64.27,64.25,64.26,23463.0,44.3108,44.3246,44.3108,44.3177,23463.0
2016-08-30 14:55:00,64.26,64.28,64.25,64.27,28564.0,44.3177,44.3315,44.3108,44.3246,28564.0
2016-08-30 15:00:00,64.27,64.31,64.25,64.29,38273.0,44.3246,44.3522,44.3108,44.3384,38273.0
2016-08-30 15:05:00,64.3,64.34,64.25,64.3,36594.0,44.3453,44.3728,44.3108,44.3453,36594.0
2016-08-30 15:10:00,64.3,64.3,64.23,64.25,30845.0,44.3453,44.3453,44.297,44.3108,30845.0
2016-08-30 15:15:00,64.25,64.27,64.23,64.25,44357.0,44.3108,44.3246,44.297,44.3108,44357.0
2016-08-30 15:20:00,64.25,64.25,64.21,64.23,43417.0,44.3108,44.3108,44.2832,44.297,43417.0
2016-08-30 15:25:00,64.24,64.26,64.21,64.23,63384.0,44.3039,44.3177,44.2832,44.297,63384.0
2016-08-30 15:30:00,64.23,64.24,64.19,64.2,64770.0,44.297,44.3039,44.2694,44.2763,64770.0
2016-08-30 15:35:00,64.2,64.25,64.19,64.23,105290.0,44.2763,44.3108,44.2694,44.297,105290.0
2016-08-30 15:40:00,64.23,64.24,64.21,64.21,55424.0,44.297,44.3039,44.2832,44.2832,55424.0
2016-08-30 15:45:00,64.21,64.24,64.15,64.16,102958.0,44.2832,44.3039,44.2418,44.2487,102958.0
2016-08-30 15:50:00,64.16,64.18,64.14,64.14,178326.0,44.2487,44.2625,44.2349,44.2349,178326.0
2016-08-30 15:55:00,64.15,64.2,64.12,64.16,379051.0,44.2418,44.2763,44.2211,44.2487,379051.0
2016-08-31 09:30:00,64.06,64.45,63.6,63.67,228948.0,44.1797,44.4487,43.8625,43.9108,228948.0
2016-08-31 09:35:00,63.68,63.85,63.5,63.73,173069.0,43.9177,44.0349,43.7935,43.9521,173069.0
2016-08-31 09:40:00,63.76,63.96,63.73,63.93,109821.0,43.9728,44.1108,43.9521,44.0901,109821.0
2016-08-31 09:45:00,63.93,64.08,63.83,64.03,66509.0,44.0901,44.1935,44.0211,44.159,66509.0
2016-08-31 09:50:00,64.04,64.07,63.95,64.03,76903.0,44.1659,44.1866,44.1039,44.159,76903.0
2016-08-31 09:55:00,64.03,64.12,63.91,64.06,99895.0,44.159,44.2211,44.0763,44.1797,99895.0
2016-08-31 10:00:00,64.05,64.05,63.86,63.93,115893.0,44.1728,44.1728,44.0418,44.0901,115893.0
2016-08-31 10:05:00,63.93,64.09,63.92,63.97,74908.0,44.0901,44.2004,44.0832,44.1177,74908.0
2016-08-31 10:10:00,63.97,64.13,63.96,64.07,68323.0,44.1177,44.228,44.1108,44.1866,68323.0
2016-08-31 10:15:00,64.06,64.13,64.03,64.06,81429.0,44.1797,44.228,44.159,44.1797,81429.0
2016-08-31 10:20:00,64.07,64.11,64.05,64.08,68183.0,44.1866,44.2142,44.1728,44.1935,68183.0
2016-08-31 10:25:00,64.09,64.09,63.99,64.03,72068.0,44.2004,44.2004,44.1315,44.159,72068.0
2016-08-31 10:30:00,64.03,64.14,63.94,63.95,85364.0,44.159,44.2349,44.097,44.1039,85364.0
2016-08-31 10:35:00,63.95,64.07,63.91,64.02,72484.0,44.1039,44.1866,44.0763,44.1522,72484.0
2016-08-31 10:40:00,64.02,64.12,64.0,64.1,44598.0,44.1522,44.2211,44.1384,44.2073,44598.0
2016-08-31 10:45:00,64.1,64.13,64.07,64.11,32147.0,44.2073,44.228,44.1866,44.2142,32147.0
2016-08-31 10:50:00,64.12,64.12,64.05,64.09,41585.0,44.2211,44.2211,44.1728,44.2004,41585.0
2016-08-31 10:55:00,64.08,64.13,64.03,64.05,56475.0,44.1935,44.228,44.159,44.1728,56475.0
2016-08-31 11:00:00,64.04,64.04,64.0,64.0,61930.0,44.1659,44.1659,44.1384,44.1384,61930.0
2016-08-31 11:05:00,64.01,64.01,63.95,64.0,36792.0,44.1453,44.1453,44.1039,44.1384,36792.0
2016-08-31 11:10:00,64.0,64.02,63.94,63.98,55754.0,44.1384,44.1522,44.097,44.1246,55754.0
2016-08-31 11:15:00,63.98,64.02,63.97,64.0,46872.0,44.1246,44.1522,44.1177,44.1384,46872.0
2016-08-31 11:20:00,64.0,64.04,63.98,64.03,87499.0,44.1384,44.1659,44.1246,44.159,87499.0
2016-08-31 11:25:00,64.03,64.17,64.0,64.03,73287.0,44.159,44.2556,44.1384,44.159,73287.0
2016-08-31 11:30:00,64.03,64.04,63.96,63.96,59878.0,44.159,44.1659,44.1108,44.1108,59878.0
2016-08-31 11:35:00,63.97,64.0,63.95,63.99,37672.0,44.1177,44.1384,44.1039,44.1315,37672.0
2016-08-31 11:40:00,63.99,63.99,63.92,63.94,62024.0,44.1315,44.1315,44.0832,44.097,62024.0
2016-08-31 11:45:00,63.95,63.95,63.84,63.85,47672.0,44.1039,44.1039,44.028,44.0349,47672.0
2016-08-31 11:50:00,63.85,63.9,63.78,63.79,52266.0,44.0349,44.0694,43.9866,43.9935,52266.0
2016-08-31 11:55:00,63.79,63.81,63.74,63.78,67700.0,43.9935,44.0073,43.959,43.9866,67700.0
2016-08-31 12:00:00,63.78,63.78,63.65,63.66,49109.0,43.9866,43.9866,43.897,43.9039,49109.0
2016-08-31 12:05:00,63.65,63.71,63.62,63.66,61016.0,43.897,43.9384,43.8763,43.9039,61016.0
2016-08-31 12:10:00,63.67,63.71,63.64,63.69,51476.0,43.9108,43.9384,43.8901,43.9246,51476.0
2016-08-31 12:15:00,63.7,63.7,63.61,63.66,55950.0,43.9315,43.9315,43.8694,43.9039,55950.0
2016-08-31 12:20:00,63.65,63.67,63.59,63.6,58550.0,43.897,43.9108,43.8556,43.8625,58550.0
2016-08-31 12:25:00,63.61,63.62,63.58,63.6,44679.0,43.8694,43.8763,43.8487,43.8625,44679.0
2016-08-31 12:30:00,63.59,63.65,63.56,63.64,130044.0,43.8556,43.897,43.8349,43.8901,130044.0
2016-08-31 12:35:00,63.65,63.72,63.64,63.67,73158.0,43.897,43.9453,43.8901,43.9108,73158.0
2016-08-31 12:40:00,63.67,63.71,63.66,63.7,37507.0,43.9108,43.9384,43.9039,43.9315,37507.0
2016-08-31 12:45:00,63.7,63.77,63.7,63.75,27596.0,43.9315,43.9797,43.9315,43.9659,27596.0
2016-08-31 12:50:00,63.76,63.8,63.74,63.78,28765.0,43.9728,44.0004,43.959,43.9866,28765.0
2016-08-31 12:55:00,63.78,63.81,63.76,63.78,26769.0,43.9866,44.0073,43.9728,43.9866,26769.0
2016-08-31 13:00:00,63.78,63.8,63.75,63.77,46960.0,43.9866,44.0004,43.9659,43.9797,46960.0
2016-08-31 13:05:00,63.78,63.82,63.75,63.77,55539.0,43.9866,44.0142,43.9659,43.9797,55539.0
2016-08-31 13:10:00,63.77,63.79,63.73,63.78,28503.0,43.9797,43.9935,43.9521,43.9866,28503.0
2016-08-31 13:15:00,63.78,63.79,63.73,63.77,37727.0,43.9866,43.9935,43.9521,43.9797,37727.0
2016-08-31 13:20:00,63.78,63.8,63.76,63.79,39846.0,43.9866,44.0004,43.9728,43.9935,39846.0
2016-08-31 13:25:00,63.8,63.81,63.76,63.77,32559.0,44.0004,44.0073,43.9728,43.9797,32559.0
2016-08-31 13:30:00,63.77,63.79,63.77,63.79,39114.0,43.9797,43.9935,43.9797,43.9935,39114.0
2016-08-31 13:35:00,63.79,63.81,63.77,63.78,28623.0,43.9935,44.0073,43.9797,43.9866,28623.0
2016-08-31 13:40:00,63.77,63.82,63.77,63.78,26562.0,43.9797,44.0142,43.9797,43.9866,26562.0
2016-08-31 13:45:00,63.78,63.81,63.78,63.8,64818.0,43.9866,44.0073,43.9866,44.0004,64818.0
2016-08-31 13:50:00,63.8,63.84,63.8,63.8,42965.0,44.0004,44.028,44.0004,44.0004,42965.0
2016-08-31 13:55:00,63.8,63.83,63.79,63.82,30777.0,44.0004,44.0211,43.9935,44.0142,30777.0
2016-08-31 14:00:00,63.81,63.86,63.81,63.85,59396.0,44.0073,44.0418,44.0073,44.0349,59396.0
2016-08-31 14:05:00,63.86,63.98,63.85,63.89,72034.0,44.0418,44.1246,44.0349,44.0625,72034.0
2016-08-31 14:10:00,63.89,63.99,63.88,63.97,42195.0,44.0625,44.1315,44.0556,44.1177,42195.0
2016-08-31 14:15:00,63.98,63.98,63.89,63.96,35620.0,44.1246,44.1246,44.0625,44.1108,35620.0
2016-08-31 14:20:00,63.96,63.97,63.93,63.95,37922.0,44.1108,44.1177,44.0901,44.1039,37922.0
2016-08-31 14:25:00,63.95,63.97,63.94,63.95,39716.0,44.1039,44.1177,44.097,44.1039,39716.0
2016-08-31 14:30:00,63.95,64.01,63.93,63.99,65976.0,44.1039,44.1453,44.0901,44.1315,65976.0
2016-08-31 14:35:00,63.99,64.0,63.95,63.97,26657.0,44.1315,44.1384,44.1039,44.1177,26657.0
2016-08-31 14:40:00,63.97,63.99,63.95,63.98,48842.0,44.1177,44.1315,44.1039,44.1246,48842.0
2016-08-31 14:45:00,63.98,63.99,63.94,63.95,120459.0,44.1246,44.1315,44.097,44.1039,120459.0
2016-08-31 14:50:00,63.95,63.98,63.94,63.95,252958.0,44.1039,44.1246,44.097,44.1039,252958.0
2016-08-31 14:55:00,63.95,63.97,63.94,63.96,56235.0,44.1039,44.1177,44.097,44.1108,56235.0
2016-08-31 15:00:00,63.96,64.03,63.95,64.03,44371.0,44.1108,44.159,44.1039,44.159,44371.0
2016-08-31 15:05:00,64.02,64.08,64.02,64.08,43076.0,44.1522,44.1935,44.1522,44.1935,43076.0
2016-08-31 15:10:00,64.07,64.09,64.04,64.09,45273.0,44.1866,44.2004,44.1659,44.2004,45273.0
2016-08-31 15:15:00,64.08,64.14,64.07,64.1,46334.0,44.1935,44.2349,44.1866,44.2073,46334.0
2016-08-31 15:20:00,64.09,64.12,64.05,64.11,65085.0,44.2004,44.2211,44.1728,44.2142,65085.0
2016-08-31 15:25:00,64.11,64.15,64.1,64.12,38051.0,44.2142,44.2418,44.2073,44.2211,38051.0
2016-08-31 15:30:00,64.12,64.16,64.1,64.15,159066.0,44.2211,44.2487,44.2073,44.2418,159066.0
2016-08-31 15:35:00,64.15,64.17,64.14,64.16,46920.0,44.2418,44.2556,44.2349,44.2487,46920.0
2016-08-31 15:40:00,64.15,64.23,64.15,64.19,193723.0,44.2418,44.297,44.2418,44.2694,193723.0
2016-08-31 15:45:00,64.19,64.2,64.13,64.14,80399.0,44.2694,44.2763,44.228,44.2349,80399.0
2016-08-31 15:50:00,64.14,64.16,64.13,64.14,188563.0,44.2349,44.2487,44.228,44.2349,188563.0
2016-08-31 15:55:00,64.14,64.16,64.08,64.09,253355.0,44.2349,44.2487,44.1935,44.2004,253355.0
2016-09-01 09:30:00,64.1,64.14,63.9,63.95,118700.0,44.2073,44.2349,44.0694,44.1039,118700.0
2016-09-01 09:35:00,63.97,64.03,63.92,63.99,62370.0,44.1177,44.159,44.0832,44.1315,62370.0
2016-09-01 09:40:00,63.97,64.02,63.8,63.84,106681.0,44.1177,44.1522,44.0004,44.028,106681.0
2016-09-01 09:45:00,63.83,63.99,63.79,63.95,129767.0,44.0211,44.1315,43.9935,44.1039,129767.0
2016-09-01 09:50:00,63.95,63.99,63.86,63.89,105543.0,44.1039,44.1315,44.0418,44.0625,105543.0
2016-09-01 09:55:00,63.89,63.97,63.86,63.91,45999.0,44.0625,44.1177,44.0418,44.0763,45999.0
2016-09-01 10:00:00,63.9,63.99,63.84,63.95,104216.0,44.0694,44.1315,44.028,44.1039,104216.0
2016-09-01 10:05:00,63.95,63.96,63.87,63.88,59258.0,44.1039,44.1108,44.0487,44.0556,59258.0
2016-09-01 10:10:00,63.88,63.92,63.77,63.83,78722.0,44.0556,44.0832,43.9797,44.0211,78722.0
2016-09-01 10:15:00,63.83,63.85,63.79,63.81,53796.0,44.0211,44.0349,43.9935,44.0073,53796.0
2016-09-01 10:20:00,63.81,63.81,63.71,63.79,85908.0,44.0073,44.0073,43.9384,43.9935,85908.0
2016-09-01 10:25:00,63.8,63.81,63.68,63.69,57336.0,44.0004,44.0073,43.9177,43.9246,57336.0
2016-09-01 10:30:00,63.7,63.71,63.6,63.66,286909.0,43.9315,43.9384,43.8625,43.9039,286909.0
2016-09-01 10:35:00,63.65,63.71,63.62,63.69,32907.0,43.897,43.9384,43.8763,43.9246,32907.0
2016-09-01 10:40:00,63.7,63.77,63.68,63.77,33876.0,43.9315,43.9797,43.9177,43.9797,33876.0
2016-09-01 10:45:00,63.76,63.85,63.74,63.84,36603.0,43.9728,44.0349,43.959,44.028,36603.0
2016-09-01 10:50:00,63.84,63.9,63.78,63.81,61256.0,44.028,44.0694,43.9866,44.0073,61256.0
2016-09-01 10:55:00,63.81,63.82,63.73,63.77,42261.0,44.0073,44.0142,43.9521,43.9797,42261.0
2016-09-01 11:00:00,63.77,63.82,63.7,63.82,57934.0,43.9797,44.0142,43.9315,44.0142,57934.0
2016-09-01 11:05:00,63.81,63.88,63.78,63.79,60754.0,44.0073,44.0556,43.9866,43.9935,60754.0
2016-09-01 11:10:00,63.79,63.81,63.76,63.78,38892.0,43.9935,44.0073,43.9728,43.9866,38892.0
2016-09-01 11:15:00,63.78,63.8,63.71,63.72,38694.0,43.9866,44.0004,43.9384,43.9453,38694.0
2016-09-01 11:20:00,63.73,63.79,63.7,63.79,42011.0,43.9521,43.9935,43.9315,43.9935,42011.0
2016-09-01 11:25:00,63.79,63.86,63.79,63.85,32573.0,43.9935,44.0418,43.9935,44.0349,32573.0
2016-09-01 11:30:00,63.84,63.85,63.8,63.82,45333.0,44.028,44.0349,44.0004,44.0142,45333.0
2016-09-01 11:35:00,63.81,63.81,63.75,63.78,52863.0,44.0073,44.0073,43.9659,43.9866,52863.0
2016-09-01 11:40:00,63.78,63.8,63.75,63.77,94854.0,43.9866,44.0004,43.9659,43.9797,94854.0
2016-09-01 11:45:00,63.76,63.78,63.74,63.74,29824.0,43.9728,43.9866,43.959,43.959,29824.0
2016-09-01 11:50:00,63.73,63.76,63.7,63.73,42650.0,43.9521,43.9728,43.9315,43.9521,42650.0
2016-09-01 11:55:00,63.74,63.76,63.7,63.75,39128.0,43.959,43.9728,43.9315,43.9659,39128.0
2016-09-01 12:00:00,63.76,63.78,63.74,63.76,32121.0,43.9728,43.9866,43.959,43.9728,32121.0
2016-09-01 12:05:00,63.77,63.8,63.74,63.74,41166.0,43.9797,44.0004,43.959,43.959,41166.0
2016-09-01 12:10:00,63.75,63.76,63.72,63.76,27368.0,43.9659,43.9728,43.9453,43.9728,27368.0
2016-09-01 12:15:00,63.77,63.86,63.77,63.84,35766.0,43.9797,44.0418,43.9797,44.028,35766.0
2016-09-01 12:20:00,63.84,63.93,63.83,63.93,49132.0,44.028,44.0901,44.0211,44.0901,49132.0
2016-09-01 12:25:00,63.92,63.92,63.84,63.85,24747.0,44.0832,44.0832,44.028,44.0349,24747.0
2016-09-01 12:30:00,63.85,63.95,63.84,63.93,33186.0,44.0349,44.1039,44.028,44.0901,33186.0
2016-09-01 12:35:00,63.93,63.94,63.87,63.88,21767.0,44.0901,44.097,44.0487,44.0556,21767.0
2016-09-01 12:40:00,63.89,63.9,63.86,63.87,23065.0,44.0625,44.0694,44.0418,44.0487,23065.0
2016-09-01 12:45:00,63.87,63.91,63.84,63.9,38440.0,44.0487,44.0763,44.028,44.0694,38440.0
2016-09-01 12:50:00,63.9,63.93,63.88,63.93,34328.0,44.0694,44.0901,44.0556,44.0901,34328.0
2016-09-01 12:55:00,63.93,63.93,63.86,63.88,18369.0,44.0901,44.0901,44.0418,44.0556,18369.0
2016-09-01 13:00:00,63.88,63.91,63.87,63.9,22602.0,44.0556,44.0763,44.0487,44.0694,22602.0
2016-09-01 13:05:00,63.9,63.9,63.84,63.85,15994.0,44.0694,44.0694,44.028,44.0349,15994.0
2016-09-01 13:10:00,63.85,63.85,63.8,63.82,25399.0,44.0349,44.0349,44.0004,44.0142,25399.0
2016-09-01 13:15:00,63.83,63.85,63.8,63.85,36715.0,44.0211,44.0349,44.0004,44.0349,36715.0
2016-09-01 13:20:00,63.85,63.89,63.84,63.85,30101.0,44.0349,44.0625,44.028,44.0349,30101.0
2016-09-01 13:25:00,63.85,63.85,63.81,63.83,18906.0,44.0349,44.0349,44.0073,44.0211,18906.0
2016-09-01 13:30:00,63.83,63.85,63.83,63.85,17537.0,44.0211,44.0349,44.0211,44.0349,17537.0
2016-09-01 13:35:00,63.84,63.87,63.79,63.8,39215.0,44.028,44.0487,43.9935,44.0004,39215.0
2016-09-01 13:40:00,63.8,63.81,63.77,63.79,24157.0,44.0004,44.0073,43.9797,43.9935,24157.0
2016-09-01 13:45:00,63.79,63.83,63.78,63.81,24040.0,43.9935,44.0211,43.9866,44.0073,24040.0
2016-09-01 13:50:00,63.82,63.85,63.81,63.84,27477.0,44.0142,44.0349,44.0073,44.028,27477.0
2016-09-01 13:55:00,63.84,63.84,63.78,63.8,25040.0,44.028,44.028,43.9866,44.0004,25040.0
2016-09-01 14:00:00,63.79,63.8,63.68,63.71,39077.0,43.9935,44.0004,43.9177,43.9384,39077.0
2016-09-01 14:05:00,63.71,63.72,63.68,63.7,28339.0,43.9384,43.9453,43.9177,43.9315,28339.0
2016-09-01 14:10:00,63.7,63.73,63.68,63.72,28995.0,43.9315,43.9521,43.9177,43.9453,28995.0
2016-09-01 14:15:00,63.72,63.77,63.69,63.76,34000.0,43.9453,43.9797,43.9246,43.9728,34000.0
2016-09-01 14:20:00,63.77,63.79,63.73,63.76,42988.0,43.9797,43.9935,43.9521,43.9728,42988.0
2016-09-01 14:25:00,63.76,63.82,63.75,63.82,22348.0,43.9728,44.0142,43.9659,44.0142,22348.0
2016-09-01 14:30:00,63.82,63.84,63.78,63.8,23977.0,44.0142,44.028,43.9866,44.0004,23977.0
2016-09-01 14:35:00,63.8,63.81,63.76,63.76,22488.0,44.0004,44.0073,43.9728,43.9728,22488.0
2016-09-01 14:40:00,63.77,63.81,63.77,63.78,24632.0,43.9797,44.0073,43.9797,43.9866,24632.0
2016-09-01 14:45:00,63.79,63.85,63.77,63.79,34016.0,43.9935,44.0349,43.9797,43.9935,34016.0
2016-09-01 14:50:00,63.78,63.83,63.75,63.78,29699.0,43.9866,44.0211,43.9659,43.9866,29699.0
2016-09-01 14:55:00,63.79,63.8,63.76,63.79,26763.0,43.9935,44.0004,43.9728,43.9935,26763.0
2016-09-01 15:00:00,63.79,63.81,63.76,63.78,42186.0,43.9935,44.0073,43.9728,43.9866,42186.0
2016-09-01 15:05:00,63.78,63.78,63.72,63.76,36343.0,43.9866,43.9866,43.9453,43.9728,36343.0
2016-09-01 15:10:00,63.77,63.78,63.72,63.78,31369.0,43.9797,43.9866,43.9453,43.9866,31369.0
2016-09-01 15:15:00,63.77,63.79,63.75,63.77,40168.0,43.9797,43.9935,43.9659,43.9797,40168.0
2016-09-01 15:20:00,63.77,63.85,63.77,63.82,30789.0,43.9797,44.0349,43.9797,44.0142,30789.0
2016-09-01 15:25:00,63.82,63.85,63.81,63.81,36221.0,44.0142,44.0349,44.0073,44.0073,36221.0
2016-09-01 15:30:00,63.82,63.84,63.79,63.83,50413.0,44.0142,44.028,43.9935,44.0211,50413.0
2016-09-01 15:35:00,63.83,63.88,63.82,63.88,54240.0,44.0211,44.0556,44.0142,44.0556,54240.0
2016-09-01 15:40:00,63.88,63.99,63.88,63.95,80519.0,44.0556,44.1315,44.0556,44.1039,80519.0
2016-09-01 15:45:00,63.95,63.96,63.9,63.92,69520.0,44.1039,44.1108,44.0694,44.0832,69520.0
2016-09-01 15:50:00,63.92,63.96,63.92,63.95,102706.0,44.0832,44.1108,44.0832,44.1039,102706.0
2016-09-01 15:55:00,63.95,64.03,63.95,64.0,350491.0,44.1039,44.159,44.1039,44.1384,350491.0
2016-09-02 09:30:00,64.37,64.39,64.04,64.13,192338.0,44.3935,44.4073,44.1659,44.228,192338.0
2016-09-02 09:35:00,64.14,64.16,63.88,64.05,104718.0,44.2349,44.2487,44.0556,44.1728,104718.0
2016-09-02 09:40:00,64.07,64.12,63.93,64.03,37981.0,44.1866,44.2211,44.0901,44.159,37981.0
2016-09-02 09:45:00,64.04,64.29,64.03,64.21,72043.0,44.1659,44.3384,44.159,44.2832,72043.0
2016-09-02 09:50:00,64.21,64.27,64.14,64.25,169542.0,44.2832,44.3246,44.2349,44.3108,169542.0
2016-09-02 09:55:00,64.24,64.32,64.22,64.26,53958.0,44.3039,44.3591,44.2901,44.3177,53958.0
2016-09-02 10:00:00,64.26,64.38,64.26,64.3,84807.0,44.3177,44.4004,44.3177,44.3453,84807.0
2016-09-02 10:05:00,64.3,64.37,64.1,64.13,73467.0,44.3453,44.3935,44.2073,44.228,73467.0
2016-09-02 10:10:00,64.14,64.25,64.13,64.18,66390.0,44.2349,44.3108,44.228,44.2625,66390.0
2016-09-02 10:15:00,64.18,64.24,64.14,64.24,36272.0,44.2625,44.3039,44.2349,44.3039,36272.0
2016-09-02 10:20:00,64.25,64.31,64.23,64.25,51130.0,44.3108,44.3522,44.297,44.3108,51130.0
2016-09-02 10:25:00,64.26,64.27,64.2,64.24,24730.0,44.3177,44.3246,44.2763,44.3039,24730.0
2016-09-02 10:30:00,64.25,64.28,64.2,64.23,22299.0,44.3108,44.3315,44.2763,44.297,22299.0
2016-09-02 10:35:00,64.24,64.31,64.23,64.27,39979.0,44.3039,44.3522,44.297,44.3246,39979.0
2016-09-02 10:40:00,64.27,64.32,64.25,64.31,30689.0,44.3246,44.3591,44.3108,44.3522,30689.0
2016-09-02 10:45:00,64.32,64.48,64.32,64.44,40152.0,44.3591,44.4694,44.3591,44.4418,40152.0
2016-09-02 10:50:00,64.43,64.46,64.36,64.38,29727.0,44.4349,44.4556,44.3866,44.4004,29727.0
2016-09-02 10:55:00,64.38,64.4,64.3,64.3,22474.0,44.4004,44.4142,44.3453,44.3453,22474.0
2016-09-02 11:00:00,64.32,64.32,64.28,64.3,19910.0,44.3591,44.3591,44.3315,44.3453,19910.0
2016-09-02 11:05:00,64.3,64.32,64.1,64.11,30077.0,44.3453,44.3591,44.2073,44.2142,30077.0
2016-09-02 11:10:00,64.1,64.18,64.09,64.11,37054.0,44.2073,44.2625,44.2004,44.2142,37054.0
2016-09-02 11:15:00,64.1,64.18,64.09,64.16,14557.0,44.2073,44.2625,44.2004,44.2487,14557.0
2016-09-02 11:20:00,64.15,64.19,64.09,64.11,26755.0,44.2418,44.2694,44.2004,44.2142,26755.0
2016-09-02 11:25:00,64.11,64.11,64.05,64.06,31660.0,44.2142,44.2142,44.1728,44.1797,31660.0
2016-09-02 11:30:00,64.07,64.12,64.06,64.12,27777.0,44.1866,44.2211,44.1797,44.2211,27777.0
2016-09-02 11:35:00,64.12,64.14,64.1,64.1,28585.0,44.2211,44.2349,44.2073,44.2073,28585.0
2016-09-02 11:40:00,64.11,64.12,64.04,64.11,24470.0,44.2142,44.2211,44.1659,44.2142,24470.0
2016-09-02 11:45:00,64.11,64.12,64.07,64.08,20123.0,44.2142,44.2211,44.1866,44.1935,20123.0
2016-09-02 11:50:00,64.08,64.12,64.07,64.09,16483.0,44.1935,44.2211,44.1866,44.2004,16483.0
2016-09-02 11:55:00,64.09,64.13,64.07,64.12,40536.0,44.2004,44.228,44.1866,44.2211,40536.0
2016-09-02 12:00:00,64.12,64.13,64.09,64.11,16849.0,44.2211,44.228,44.2004,44.2142,16849.0
2016-09-02 12:05:00,64.11,64.16,64.11,64.14,18862.0,44.2142,44.2487,44.2142,44.2349,18862.0
2016-09-02 12:10:00,64.13,64.14,64.11,64.12,22559.0,44.228,44.2349,44.2142,44.2211,22559.0
2016-09-02 12:15:00,64.12,64.12,64.04,64.04,47017.0,44.2211,44.2211,44.1659,44.1659,47017.0
2016-09-02 12:20:00,64.03,64.07,64.0,64.06,31533.0,44.159,44.1866,44.1384,44.1797,31533.0
2016-09-02 12:25:00,64.06,64.07,64.02,64.05,12022.0,44.1797,44.1866,44.1522,44.1728,12022.0
2016-09-02 12:30:00,64.05,64.1,64.03,64.08,78081.0,44.1728,44.2073,44.159,44.1935,78081.0
2016-09-02 12:35:00,64.07,64.09,64.05,64.06,31686.0,44.1866,44.2004,44.1728,44.1797,31686.0
2016-09-02 12:40:00,64.06,64.12,64.04,64.07,47928.0,44.1797,44.2211,44.1659,44.1866,47928.0
2016-09-02 12:45:00,64.07,64.1,64.02,64.02,24659.0,44.1866,44.2073,44.1522,44.1522,24659.0
2016-09-02 12:50:00,64.03,64.11,64.03,64.09,17732.0,44.159,44.2142,44.159,44.2004,17732.0
2016-09-02 12:55:00,64.1,64.1,64.06,64.06,27058.0,44.2073,44.2073,44.1797,44.1797,27058.0
2016-09-02 13:00:00,64.07,64.08,64.02,64.03,36588.0,44.1866,44.1935,44.1522,44.159,36588.0
2016-09-02 13:05:00,64.02,64.03,63.98,63.99,36199.0,44.1522,44.159,44.1246,44.1315,36199.0
2016-09-02 13:10:00,63.98,64.01,63.97,64.01,27382.0,44.1246,44.1453,44.1177,44.1453,27382.0
2016-09-02 13:15:00,64.02,64.08,64.01,64.05,18059.0,44.1522,44.1935,44.1453,44.1728,18059.0
2016-09-02 13:20:00,64.05,64.08,64.03,64.05,18482.0,44.1728,44.1935,44.159,44.1728,18482.0
2016-09-02 13:25:00,64.06,64.07,64.0,64.02,111725.0,44.1797,44.1866,44.1384,44.1522,111725.0
2016-09-02 13:30:00,64.02,64.02,63.94,63.95,28007.0,44.1522,44.1522,44.097,44.1039,28007.0
2016-09-02 13:35:00,63.96,63.98,63.91,63.92,18515.0,44.1108,44.1246,44.0763,44.0832,18515.0
2016-09-02 13:40:00,63.92,63.94,63.88,63.91,71159.0,44.0832,44.097,44.0556,44.0763,71159.0
2016-09-02 13:45:00,63.91,63.91,63.88,63.89,16035.0,44.0763,44.0763,44.0556,44.0625,16035.0
2016-09-02 13:50:00,63.9,63.96,63.87,63.96,44266.0,44.0694,44.1108,44.0487,44.1108,44266.0
2016-09-02 13:55:00,63.97,63.97,63.92,63.93,15774.0,44.1177,44.1177,44.0832,44.0901,15774.0
2016-09-02 14:00:00,63.93,63.93,63.9,63.92,10818.0,44.0901,44.0901,44.0694,44.0832,10818.0
2016-09-02 14:05:00,63.92,63.99,63.91,63.96,24496.0,44.0832,44.1315,44.0763,44.1108,24496.0
2016-09-02 14:10:00,63.95,63.97,63.92,63.94,18166.0,44.1039,44.1177,44.0832,44.097,18166.0
2016-09-02 14:15:00,63.94,64.02,63.94,64.0,42326.0,44.097,44.1522,44.097,44.1384,42326.0
2016-09-02 14:20:00,64.0,64.02,63.94,63.95,40550.0,44.1384,44.1522,44.097,44.1039,40550.0
2016-09-02 14:25:00,63.96,63.99,63.94,63.96,14385.0,44.1108,44.1315,44.097,44.1108,14385.0
2016-09-02 14:30:00,63.96,64.0,63.96,63.98,15478.0,44.1108,44.1384,44.1108,44.1246,15478.0
2016-09-02 14:35:00,63.98,64.0,63.94,63.99,19954.0,44.1246,44.1384,44.097,44.1315,19954.0
2016-09-02 14:40:00,63.98,64.03,63.98,64.02,22378.0,44.1246,44.159,44.1246,44.1522,22378.0
2016-09-02 14:45:00,64.03,64.05,64.0,64.03,74133.0,44.159,44.1728,44.1384,44.159,74133.0
2016-09-02 14:50:00,64.02,64.07,64.0,64.06,32342.0,44.1522,44.1866,44.1384,44.1797,32342.0
2016-09-02 14:55:00,64.06,64.06,64.03,64.03,21294.0,44.1797,44.1797,44.159,44.159,21294.0
2016-09-02 15:00:00,64.04,64.07,64.03,64.06,17838.0,44.1659,44.1866,44.159,44.1797,17838.0
2016-09-02 15:05:00,64.06,64.09,64.02,64.03,27633.0,44.1797,44.2004,44.1522,44.159,27633.0
2016-09-02 15:10:00,64.03,64.06,64.02,64.04,19578.0,44.159,44.1797,44.1522,44.1659,19578.0
2016-09-02 15:15:00,64.04,64.09,64.02,64.07,22074.0,44.1659,44.2004,44.1522,44.1866,22074.0
2016-09-02 15:20:00,64.07,64.13,64.07,64.09,31846.0,44.1866,44.228,44.1866,44.2004,31846.0
2016-09-02 15:25:00,64.09,64.12,64.05,64.08,34221.0,44.2004,44.2211,44.1728,44.1935,34221.0
2016-09-02 15:30:00,64.06,64.08,64.04,64.08,59566.0,44.1797,44.1935,44.1659,44.1935,59566.0
2016-09-02 15:35:00,64.08,64.13,64.07,64.13,40205.0,44.1935,44.228,44.1866,44.228,40205.0
2016-09-02 15:40:00,64.13,64.14,64.11,64.14,38511.0,44.228,44.2349,44.2142,44.2349,38511.0
2016-09-02 15:45:00,64.14,64.14,64.08,64.09,62505.0,44.2349,44.2349,44.1935,44.2004,62505.0
2016-09-02 15:50:00,64.1,64.11,64.08,64.09,79937.0,44.2073,44.2142,44.1935,44.2004,79937.0
2016-09-02 15:55:00,64.09,64.14,64.09,64.13,227529.0,44.2004,44.2349,44.2004,44.228,227529.0
2016-09-06 09:30:00,64.43,64.7,64.05,64.27,167246.0,44.4349,44.6211,44.1728,44.3246,167246.0
2016-09-06 09:35:00,64.28,64.65,64.23,64.63,133680.0,44.3315,44.5866,44.297,44.5728,133680.0
2016-09-06 09:40:00,64.66,64.81,64.53,64.54,61289.0,44.5935,44.697,44.5039,44.5108,61289.0
2016-09-06 09:45:00,64.56,64.63,64.51,64.57,53119.0,44.5246,44.5728,44.4901,44.5315,53119.0
2016-09-06 09:50:00,64.57,64.65,64.5,64.51,106125.0,44.5315,44.5866,44.4832,44.4901,106125.0
2016-09-06 09:55:00,64.51,64.69,64.49,64.66,83398.0,44.4901,44.6142,44.4763,44.5935,83398.0
2016-09-06 10:00:00,64.65,64.69,64.57,64.66,74710.0,44.5866,44.6142,44.5315,44.5935,74710.0
2016-09-06 10:05:00,64.66,64.67,64.39,64.43,94021.0,44.5935,44.6004,44.4073,44.4349,94021.0
2016-09-06 10:10:00,64.43,64.64,64.43,64.61,43590.0,44.4349,44.5797,44.4349,44.5591,43590.0
2016-09-06 10:15:00,64.61,64.66,64.38,64.38,64988.0,44.5591,44.5935,44.4004,44.4004,64988.0
2016-09-06 10:20:00,64.39,64.46,64.32,64.35,38639.0,44.4073,44.4556,44.3591,44.3797,38639.0
2016-09-06 10:25:00,64.35,64.53,64.34,64.52,45732.0,44.3797,44.5039,44.3728,44.497,45732.0
2016-09-06 10:30:00,64.51,64.6,64.47,64.55,41945.0,44.4901,44.5522,44.4625,44.5177,41945.0
2016-09-06 10:35:00,64.55,64.6,64.53,64.53,35157.0,44.5177,44.5522,44.5039,44.5039,35157.0
2016-09-06 10:40:00,64.54,64.59,64.47,64.53,44796.0,44.5108,44.5453,44.4625,44.5039,44796.0
2016-09-06 10:45:00,64.53,64.6,64.53,64.59,25942.0,44.5039,44.5522,44.5039,44.5453,25942.0
2016-09-06 10:50:00,64.58,64.65,64.57,64.62,37092.0,44.5384,44.5866,44.5315,44.5659,37092.0
2016-09-06 10:55:00,64.61,64.68,64.57,64.66,35703.0,44.5591,44.6073,44.5315,44.5935,35703.0
2016-09-06 11:00:00,64.66,64.69,64.62,64.68,50147.0,44.5935,44.6142,44.5659,44.6073,50147.0
2016-09-06 11:05:00,64.68,64.72,64.65,64.67,22540.0,44.6073,44.6349,44.5866,44.6004,22540.0
2016-09-06 11:10:00,64.66,64.74,64.65,64.72,31590.0,44.5935,44.6487,44.5866,44.6349,31590.0
2016-09-06 11:15:00,64.71,64.72,64.64,64.68,31090.0,44.628,44.6349,44.5797,44.6073,31090.0
2016-09-06 11:20:00,64.69,64.76,64.69,64.72,33044.0,44.6142,44.6625,44.6142,44.6349,33044.0
2016-09-06 11:25:00,64.72,64.76,64.66,64.74,28278.0,44.6349,44.6625,44.5935,44.6487,28278.0
2016-09-06 11:30:00,64.75,64.76,64.65,64.7,37355.0,44.6556,44.6625,44.5866,44.6211,37355.0
2016-09-06 11:35:00,64.7,64.75,64.69,64.73,25878.0,44.6211,44.6556,44.6142,44.6418,25878.0
2016-09-06 11:40:00,64.73,64.78,64.71,64.72,28281.0,44.6418,44.6763,44.628,44.6349,28281.0
2016-09-06 11:45:00,64.72,64.82,64.72,64.78,31015.0,44.6349,44.7039,44.6349,44.6763,31015.0
2016-09-06 11:50:00,64.78,64.87,64.78,64.81,46717.0,44.6763,44.7384,44.6763,44.697,46717.0
2016-09-06 11:55:00,64.81,64.9,64.81,64.82,59419.0,44.697,44.7591,44.697,44.7039,59419.0
2016-09-06 12:00:00,64.81,64.86,64.81,64.86,32432.0,44.697,44.7315,44.697,44.7315,32432.0
2016-09-06 12:05:00,64.85,64.86,64.77,64.8,39250.0,44.7246,44.7315,44.6694,44.6901,39250.0
2016-09-06 12:10:00,64.81,64.82,64.77,64.77,20533.0,44.697,44.7039,44.6694,44.6694,20533.0
2016-09-06 12:15:00,64.78,64.78,64.73,64.76,23055.0,44.6763,44.6763,44.6418,44.6625,23055.0
2016-09-06 12:20:00,64.76,64.77,64.73,64.75,30963.0,44.6625,44.6694,44.6418,44.6556,30963.0
2016-09-06 12:25:00,64.74,64.76,64.73,64.75,24901.0,44.6487,44.6625,44.6418,44.6556,24901.0
2016-09-06 12:30:00,64.74,64.79,64.73,64.74,32048.0,44.6487,44.6832,44.6418,44.6487,32048.0
2016-09-06 12:35:00,64.74,64.76,64.68,64.7,43169.0,44.6487,44.6625,44.6073,44.6211,43169.0
2016-09-06 12:40:00,64.71,64.75,64.69,64.71,21811.0,44.628,44.6556,44.6142,44.628,21811.0
2016-09-06 12:45:00,64.71,64.74,64.68,64.72,21780.0,44.628,44.6487,44.6073,44.6349,21780.0
2016-09-06 12:50:00,64.73,64.73,64.69,64.71,26738.0,44.6418,44.6418,44.6142,44.628,26738.0
2016-09-06 12:55:00,64.71,64.74,64.69,64.72,31261.0,44.628,44.6487,44.6142,44.6349,31261.0
2016-09-06 13:00:00,64.72,64.73,64.68,64.71,25795.0,44.6349,44.6418,44.6073,44.628,25795.0
2016-09-06 13:05:00,64.7,64.7,64.64,64.65,28202.0,44.6211,44.6211,44.5797,44.5866,28202.0
2016-09-06 13:10:00,64.64,64.66,64.59,64.59,31950.0,44.5797,44.5935,44.5453,44.5453,31950.0
2016-09-06 13:15:00,64.6,64.66,64.6,64.63,28708.0,44.5522,44.5935,44.5522,44.5728,28708.0
2016-09-06 13:20:00,64.63,64.63,64.57,64.57,31052.0,44.5728,44.5728,44.5315,44.5315,31052.0
2016-09-06 13:25:00,64.58,64.6,64.53,64.54,26723.0,44.5384,44.5522,44.5039,44.5108,26723.0
2016-09-06 13:30:00,64.54,64.6,64.53,64.56,30285.0,44.5108,44.5522,44.5039,44.5246,30285.0
2016-09-06 13:35:00,64.56,64.61,64.55,64.56,29394.0,44.5246,44.5591,44.5177,44.5246,29394.0
2016-09-06 13:40:00,64.57,64.61,64.56,64.59,19269.0,44.5315,44.5591,44.5246,44.5453,19269.0
2016-09-06 13:45:00,64.58,64.63,64.57,64.63,14365.0,44.5384,44.5728,44.5315,44.5728,14365.0
2016-09-06 13:50:00,64.64,64.65,64.59,64.59,20020.0,44.5797,44.5866,44.5453,44.5453,20020.0
2016-09-06 13:55:00,64.59,64.6,64.55,64.56,51431.0,44.5453,44.5522,44.5177,44.5246,51431.0
2016-09-06 14:00:00,64.57,64.57,64.54,64.56,20040.0,44.5315,44.5315,44.5108,44.5246,20040.0
2016-09-06 14:05:00,64.56,64.59,64.55,64.55,24003.0,44.5246,44.5453,44.5177,44.5177,24003.0
2016-09-06 14:10:00,64.55,64.59,64.53,64.56,21878.0,44.5177,44.5453,44.5039,44.5246,21878.0
2016-09-06 14:15:00,64.55,64.56,64.51,64.54,35029.0,44.5177,44.5246,44.4901,44.5108,35029.0
2016-09-06 14:20:00,64.54,64.56,64.52,64.52,26534.0,44.5108,44.5246,44.497,44.497,26534.0
2016-09-06 14:25:00,64.53,64.54,64.5,64.53,31784.0,44.5039,44.5108,44.4832,44.5039,31784.0
2016-09-06 14:30:00,64.53,64.56,64.5,64.53,50327.0,44.5039,44.5246,44.4832,44.5039,50327.0
2016-09-06 14:35:00,64.54,64.58,64.53,64.55,22445.0,44.5108,44.5384,44.5039,44.5177,22445.0
2016-09-06 14:40:00,64.55,64.57,64.51,64.53,26258.0,44.5177,44.5315,44.4901,44.5039,26258.0
2016-09-06 14:45:00,64.53,64.55,64.51,64.51,30423.0,44.5039,44.5177,44.4901,44.4901,30423.0
2016-09-06 14:50:00,64.52,64.56,64.51,64.52,30475.0,44.497,44.5246,44.4901,44.497,30475.0
2016-09-06 14:55:00,64.51,64.52,64.47,64.52,33462.0,44.4901,44.497,44.4625,44.497,33462.0
2016-09-06 15:00:00,64.51,64.54,64.5,64.52,36937.0,44.4901,44.5108,44.4832,44.497,36937.0
2016-09-06 15:05:00,64.53,64.55,64.5,64.53,38534.0,44.5039,44.5177,44.4832,44.5039,38534.0
2016-09-06 15:10:00,64.52,64.53,64.45,64.45,52327.0,44.497,44.5039,44.4487,44.4487,52327.0
2016-09-06 15:15:00,64.45,64.5,64.45,64.47,46917.0,44.4487,44.4832,44.4487,44.4625,46917.0
2016-09-06 15:20:00,64.48,64.5,64.45,64.47,56455.0,44.4694,44.4832,44.4487,44.4625,56455.0
2016-09-06 15:25:00,64.48,64.49,64.44,64.48,66936.0,44.4694,44.4763,44.4418,44.4694,66936.0
2016-09-06 15:30:00,64.48,64.55,64.47,64.5,72814.0,44.4694,44.5177,44.4625,44.4832,72814.0
2016-09-06 15:35:00,64.49,64.5,64.43,64.46,78748.0,44.4763,44.4832,44.4349,44.4556,78748.0
2016-09-06 15:40:00,64.45,64.49,64.44,64.45,121986.0,44.4487,44.4763,44.4418,44.4487,121986.0
2016-09-06 15:45:00,64.46,64.51,64.44,64.48,149677.0,44.4556,44.4901,44.4418,44.4694,149677.0
2016-09-06 15:50:00,64.49,64.52,64.48,64.51,106692.0,44.4763,44.497,44.4694,44.4901,106692.0
2016-09-06 15:55:00,64.51,64.59,64.5,64.56,394529.0,44.4901,44.5453,44.4832,44.5246,394529.0
2016-09-07 09:30:00,64.37,64.67,64.29,64.57,178620.0,44.3935,44.6004,44.3384,44.5315,178620.0
2016-09-07 09:35:00,64.57,64.77,64.55,64.67,63571.0,44.5315,44.6694,44.5177,44.6004,63571.0
2016-09-07 09:40:00,64.67,64.8,64.65,64.76,81704.0,44.6004,44.6901,44.5866,44.6625,81704.0
2016-09-07 09:45:00,64.76,64.86,64.74,64.79,104179.0,44.6625,44.7315,44.6487,44.6832,104179.0
2016-09-07 09:50:00,64.79,64.86,64.75,64.79,97983.0,44.6832,44.7315,44.6556,44.6832,97983.0
2016-09-07 09:55:00,64.8,64.96,64.72,64.93,80345.0,44.6901,44.8004,44.6349,44.7797,80345.0
2016-09-07 10:00:00,64.94,64.94,64.85,64.89,66989.0,44.7866,44.7866,44.7246,44.7522,66989.0
2016-09-07 10:05:00,64.89,64.9,64.78,64.86,97910.0,44.7522,44.7591,44.6763,44.7315,97910.0
2016-09-07 10:10:00,64.86,64.98,64.84,64.95,60093.0,44.7315,44.8142,44.7177,44.7935,60093.0
2016-09-07 10:15:00,64.95,64.98,64.88,64.95,56630.0,44.7935,44.8142,44.7453,44.7935,56630.0
2016-09-07 10:20:00,64.95,64.97,64.91,64.96,117262.0,44.7935,44.8073,44.766,44.8004,117262.0
2016-09-07 10:25:00,64.96,65.0,64.93,64.99,96671.0,44.8004,44.828,44.7797,44.8211,96671.0
2016-09-07 10:30:00,65.0,65.08,64.98,65.08,149828.0,44.828,44.8832,44.8142,44.8832,149828.0
2016-09-07 10:35:00,65.07,65.11,65.06,65.1,66315.0,44.8763,44.9039,44.8694,44.897,66315.0
2016-09-07 10:40:00,65.11,65.13,65.05,65.06,115366.0,44.9039,44.9177,44.8625,44.8694,115366.0
2016-09-07 10:45:00,65.06,65.07,64.89,64.89,135688.0,44.8694,44.8763,44.7522,44.7522,135688.0
2016-09-07 10:50:00,64.9,65.04,64.89,65.03,47047.0,44.7591,44.8556,44.7522,44.8487,47047.0
2016-09-07 10:55:00,65.03,65.1,65.01,65.06,43603.0,44.8487,44.897,44.8349,44.8694,43603.0
2016-09-07 11:00:00,65.06,65.1,65.01,65.09,41396.0,44.8694,44.897,44.8349,44.8901,41396.0
2016-09-07 11:05:00,65.09,65.13,65.07,65.11,63048.0,44.8901,44.9177,44.8763,44.9039,63048.0
2016-09-07 11:10:00,65.11,65.14,65.06,65.09,59776.0,44.9039,44.9246,44.8694,44.8901,59776.0
2016-09-07 11:15:00,65.09,65.09,65.0,65.04,42034.0,44.8901,44.8901,44.828,44.8556,42034.0
2016-09-07 11:20:00,65.04,65.04,64.95,64.95,48639.0,44.8556,44.8556,44.7935,44.7935,48639.0
2016-09-07 11:25:00,64.95,65.05,64.9,65.02,56318.0,44.7935,44.8625,44.7591,44.8418,56318.0
2016-09-07 11:30:00,65.02,65.03,64.96,65.0,35664.0,44.8418,44.8487,44.8004,44.828,35664.0
2016-09-07 11:35:00,65.0,65.01,64.97,64.98,46853.0,44.828,44.8349,44.8073,44.8142,46853.0
2016-09-07 11:40:00,64.98,65.04,64.94,65.03,36985.0,44.8142,44.8556,44.7866,44.8487,36985.0
2016-09-07 11:45:00,65.02,65.03,64.92,64.95,58038.0,44.8418,44.8487,44.7728,44.7935,58038.0
2016-09-07 11:50:00,64.95,65.0,64.92,64.92,35571.0,44.7935,44.828,44.7728,44.7728,35571.0
2016-09-07 11:55:00,64.94,65.01,64.93,65.01,42481.0,44.7866,44.8349,44.7797,44.8349,42481.0
2016-09-07 12:00:00,65.01,65.04,64.96,65.02,34220.0,44.8349,44.8556,44.8004,44.8418,34220.0
2016-09-07 12:05:00,65.02,65.05,64.94,64.98,34262.0,44.8418,44.8625,44.7866,44.8142,34262.0
2016-09-07 12:10:00,64.98,64.98,64.87,64.9,48130.0,44.8142,44.8142,44.7384,44.7591,48130.0
2016-09-07 12:15:00,64.9,64.94,64.88,64.91,48445.0,44.7591,44.7866,44.7453,44.766,48445.0
2016-09-07 12:20:00,64.91,64.94,64.84,64.84,53396.0,44.766,44.7866,44.7177,44.7177,53396.0
2016-09-07 12:25:00,64.84,64.85,64.74,64.78,49321.0,44.7177,44.7246,44.6487,44.6763,49321.0
2016-09-07 12:30:00,64.77,64.77,64.7,64.73,34929.0,44.6694,44.6694,44.6211,44.6418,34929.0
2016-09-07 12:35:00,64.73,64.74,64.72,64.73,33882.0,44.6418,44.6487,44.6349,44.6418,33882.0
2016-09-07 12:40:00,64.73,64.75,64.69,64.73,58340.0,44.6418,44.6556,44.6142,44.6418,58340.0
2016-09-07 12:45:00,64.74,64.81,64.72,64.74,47652.0,44.6487,44.697,44.6349,44.6487,47652.0
2016-09-07 12:50:00,64.75,64.78,64.7,64.7,42780.0,44.6556,44.6763,44.6211,44.6211,42780.0
2016-09-07 12:55:00,64.71,64.71,64.63,64.64,42890.0,44.628,44.628,44.5728,44.5797,42890.0
2016-09-07 13:00:00,64.65,64.67,64.59,64.64,71143.0,44.5866,44.6004,44.5453,44.5797,71143.0
2016-09-07 13:05:00,64.64,64.66,64.59,64.62,50732.0,44.5797,44.5935,44.5453,44.5659,50732.0
2016-09-07 13:10:00,64.63,64.71,64.62,64.71,43333.0,44.5728,44.628,44.5659,44.628,43333.0
2016-09-07 13:15:00,64.71,64.71,64.67,64.7,37464.0,44.628,44.628,44.6004,44.6211,37464.0
2016-09-07 13:20:00,64.7,64.7,64.61,64.65,51200.0,44.6211,44.6211,44.5591,44.5866,51200.0
2016-09-07 13:25:00,64.64,64.68,64.6,64.65,34841.0,44.5797,44.6073,44.5522,44.5866,34841.0
2016-09-07 13:30:00,64.65,64.71,64.64,64.7,35296.0,44.5866,44.628,44.5797,44.6211,35296.0
2016-09-07 13:35:00,64.7,64.74,64.65,64.73,32375.0,44.6211,44.6487,44.5866,44.6418,32375.0
2016-09-07 13:40:00,64.73,64.74,64.69,64.73,34583.0,44.6418,44.6487,44.6142,44.6418,34583.0
2016-09-07 13:45:00,64.73,64.76,64.69,64.69,50990.0,44.6418,44.6625,44.6142,44.6142,50990.0
2016-09-07 13:50:00,64.69,64.71,64.65,64.69,37715.0,44.6142,44.628,44.5866,44.6142,37715.0
2016-09-07 13:55:00,64.69,64.7,64.64,64.68,37787.0,44.6142,44.6211,44.5797,44.6073,37787.0
2016-09-07 14:00:00,64.68,64.71,64.64,64.68,31614.0,44.6073,44.628,44.5797,44.6073,31614.0
2016-09-07 14:05:00,64.68,64.75,64.67,64.75,32833.0,44.6073,44.6556,44.6004,44.6556,32833.0
2016-09-07 14:10:00,64.75,64.8,64.73,64.8,39309.0,44.6556,44.6901,44.6418,44.6901,39309.0
2016-09-07 14:15:00,64.8,64.82,64.76,64.82,34975.0,44.6901,44.7039,44.6625,44.7039,34975.0
2016-09-07 14:20:00,64.82,64.82,64.78,64.81,35546.0,44.7039,44.7039,44.6763,44.697,35546.0
2016-09-07 14:25:00,64.82,64.82,64.73,64.78,35109.0,44.7039,44.7039,44.6418,44.6763,35109.0
2016-09-07 14:30:00,64.78,64.8,64.74,64.76,34925.0,44.6763,44.6901,44.6487,44.6625,34925.0
2016-09-07 14:35:00,64.76,64.78,64.73,64.77,40378.0,44.6625,44.6763,44.6418,44.6694,40378.0
2016-09-07 14:40:00,64.77,64.81,64.75,64.79,56729.0,44.6694,44.697,44.6556,44.6832,56729.0
2016-09-07 14:45:00,64.79,64.86,64.78,64.85,49034.0,44.6832,44.7315,44.6763,44.7246,49034.0
2016-09-07 14:50:00,64.86,64.87,64.83,64.86,36484.0,44.7315,44.7384,44.7108,44.7315,36484.0
2016-09-07 14:55:00,64.85,64.89,64.85,64.87,45986.0,44.7246,44.7522,44.7246,44.7384,45986.0
2016-09-07 15:00:00,64.88,64.91,64.83,64.91,65759.0,44.7453,44.766,44.7108,44.766,65759.0
2016-09-07 15:05:00,64.91,64.92,64.89,64.92,52095.0,44.766,44.7728,44.7522,44.7728,52095.0
2016-09-07 15:10:00,64.92,64.96,64.91,64.95,87260.0,44.7728,44.8004,44.766,44.7935,87260.0
2016-09-07 15:15:00,64.95,64.96,64.92,64.96,99448.0,44.7935,44.8004,44.7728,44.8004,99448.0
2016-09-07 15:20:00,64.97,64.97,64.89,64.91,61688.0,44.8073,44.8073,44.7522,44.766,61688.0
2016-09-07 15:25:00,64.91,64.96,64.9,64.9,85742.0,44.766,44.8004,44.7591,44.7591,85742.0
2016-09-07 15:30:00,64.89,64.91,64.87,64.91,81352.0,44.7522,44.766,44.7384,44.766,81352.0
2016-09-07 15:35:00,64.91,64.92,64.87,64.88,86629.0,44.766,44.7728,44.7384,44.7453,86629.0
2016-09-07 15:40:00,64.87,64.88,64.84,64.84,60375.0,44.7384,44.7453,44.7177,44.7177,60375.0
2016-09-07 15:45:00,64.84,64.89,64.83,64.85,100276.0,44.7177,44.7522,44.7108,44.7246,100276.0
2016-09-07 15:50:00,64.85,64.9,64.85,64.9,84659.0,44.7246,44.7591,44.7246,44.7591,84659.0
2016-09-07 15:55:00,64.9,64.96,64.87,64.96,241613.0,44.7591,44.8004,44.7384,44.8004,241613.0
2016-09-08 09:30:00,63.96,63.96,63.44,63.47,557078.0,44.1108,44.1108,43.7521,43.7728,557078.0
2016-09-08 09:35:00,63.48,63.72,63.44,63.63,308196.0,43.7797,43.9453,43.7521,43.8832,308196.0
2016-09-08 09:40:00,63.67,63.75,63.46,63.58,393960.0,43.9108,43.9659,43.7659,43.8487,393960.0
2016-09-08 09:45:00,63.59,63.72,63.57,63.61,192535.0,43.8556,43.9453,43.8418,43.8694,192535.0
2016-09-08 09:50:00,63.6,63.76,63.59,63.69,145274.0,43.8625,43.9728,43.8556,43.9246,145274.0
2016-09-08 09:55:00,63.7,63.89,63.68,63.85,125180.0,43.9315,44.0625,43.9177,44.0349,125180.0
2016-09-08 10:00:00,63.84,63.89,63.79,63.8,90219.0,44.028,44.0625,43.9935,44.0004,90219.0
2016-09-08 10:05:00,63.8,63.81,63.62,63.71,177097.0,44.0004,44.0073,43.8763,43.9384,177097.0
2016-09-08 10:10:00,63.72,64.01,63.7,64.0,86010.0,43.9453,44.1453,43.9315,44.1384,86010.0
2016-09-08 10:15:00,63.99,64.09,63.94,64.04,62317.0,44.1315,44.2004,44.097,44.1659,62317.0
2016-09-08 10:20:00,64.06,64.15,64.04,64.13,41678.0,44.1797,44.2418,44.1659,44.228,41678.0
2016-09-08 10:25:00,64.13,64.13,63.93,63.97,73191.0,44.228,44.228,44.0901,44.1177,73191.0
2016-09-08 10:30:00,63.96,64.06,63.95,64.05,73022.0,44.1108,44.1797,44.1039,44.1728,73022.0
2016-09-08 10:35:00,64.05,64.13,63.96,64.05,124323.0,44.1728,44.228,44.1108,44.1728,124323.0
2016-09-08 10:40:00,64.04,64.08,63.94,63.97,72086.0,44.1659,44.1935,44.097,44.1177,72086.0
2016-09-08 10:45:00,63.96,64.02,63.91,63.92,53211.0,44.1108,44.1522,44.0763,44.0832,53211.0
2016-09-08 10:50:00,63.92,64.07,63.91,64.06,74756.0,44.0832,44.1866,44.0763,44.1797,74756.0
2016-09-08 10:55:00,64.07,64.1,63.96,64.07,47208.0,44.1866,44.2073,44.1108,44.1866,47208.0
2016-09-08 11:00:00,64.08,64.11,63.88,63.92,77171.0,44.1935,44.2142,44.0556,44.0832,77171.0
2016-09-08 11:05:00,63.92,64.01,63.92,63.98,55663.0,44.0832,44.1453,44.0832,44.1246,55663.0
2016-09-08 11:10:00,63.98,64.06,63.94,63.94,65304.0,44.1246,44.1797,44.097,44.097,65304.0
2016-09-08 11:15:00,63.94,63.99,63.91,63.91,51129.0,44.097,44.1315,44.0763,44.0763,51129.0
2016-09-08 11:20:00,63.92,63.93,63.82,63.85,55009.0,44.0832,44.0901,44.0142,44.0349,55009.0
2016-09-08 11:25:00,63.86,63.9,63.79,63.79,66415.0,44.0418,44.0694,43.9935,43.9935,66415.0
2016-09-08 11:30:00,63.8,63.85,63.8,63.83,52796.0,44.0004,44.0349,44.0004,44.0211,52796.0
2016-09-08 11:35:00,63.83,63.86,63.78,63.85,43721.0,44.0211,44.0418,43.9866,44.0349,43721.0
2016-09-08 11:40:00,63.85,63.88,63.8,63.85,100628.0,44.0349,44.0556,44.0004,44.0349,100628.0
2016-09-08 11:45:00,63.86,63.87,63.81,63.85,47235.0,44.0418,44.0487,44.0073,44.0349,47235.0
2016-09-08 11:50:00,63.85,63.95,63.84,63.95,39748.0,44.0349,44.1039,44.028,44.1039,39748.0
2016-09-08 11:55:00,63.94,63.99,63.93,63.98,29632.0,44.097,44.1315,44.0901,44.1246,29632.0
2016-09-08 12:00:00,63.98,64.0,63.97,63.98,30368.0,44.1246,44.1384,44.1177,44.1246,30368.0
2016-09-08 12:05:00,63.98,63.99,63.88,63.9,44147.0,44.1246,44.1315,44.0556,44.0694,44147.0
2016-09-08 12:10:00,63.91,63.91,63.84,63.86,28282.0,44.0763,44.0763,44.028,44.0418,28282.0
2016-09-08 12:15:00,63.86,63.95,63.86,63.93,30391.0,44.0418,44.1039,44.0418,44.0901,30391.0
2016-09-08 12:20:00,63.92,63.96,63.87,63.95,33607.0,44.0832,44.1108,44.0487,44.1039,33607.0
2016-09-08 12:25:00,63.95,63.98,63.81,63.85,58744.0,44.1039,44.1246,44.0073,44.0349,58744.0
2016-09-08 12:30:00,63.84,63.86,63.79,63.86,41815.0,44.028,44.0418,43.9935,44.0418,41815.0
2016-09-08 12:35:00,63.85,63.93,63.85,63.92,24212.0,44.0349,44.0901,44.0349,44.0832,24212.0
2016-09-08 12:40:00,63.93,63.96,63.89,63.92,34656.0,44.0901,44.1108,44.0625,44.0832,34656.0
2016-09-08 12:45:00,63.93,63.94,63.82,63.82,40743.0,44.0901,44.097,44.0142,44.0142,40743.0
2016-09-08 12:50:00,63.82,63.89,63.82,63.87,24236.0,44.0142,44.0625,44.0142,44.0487,24236.0
2016-09-08 12:55:00,63.87,63.88,63.8,63.87,30670.0,44.0487,44.0556,44.0004,44.0487,30670.0
2016-09-08 13:00:00,63.87,63.9,63.86,63.87,26635.0,44.0487,44.0694,44.0418,44.0487,26635.0
2016-09-08 13:05:00,63.88,63.89,63.83,63.83,38738.0,44.0556,44.0625,44.0211,44.0211,38738.0
2016-09-08 13:10:00,63.83,63.85,63.81,63.82,21621.0,44.0211,44.0349,44.0073,44.0142,21621.0
2016-09-08 13:15:00,63.82,63.85,63.81,63.84,35210.0,44.0142,44.0349,44.0073,44.028,35210.0
2016-09-08 13:20:00,63.83,63.84,63.8,63.82,48453.0,44.0211,44.028,44.0004,44.0142,48453.0
2016-09-08 13:25:00,63.83,63.83,63.77,63.78,70246.0,44.0211,44.0211,43.9797,43.9866,70246.0
2016-09-08 13:30:00,63.79,63.8,63.74,63.75,46839.0,43.9935,44.0004,43.959,43.9659,46839.0
2016-09-08 13:35:00,63.74,63.8,63.74,63.8,48894.0,43.959,44.0004,43.959,44.0004,48894.0
2016-09-08 13:40:00,63.8,63.81,63.71,63.74,47797.0,44.0004,44.0073,43.9384,43.959,47797.0
2016-09-08 13:45:00,63.74,63.75,63.7,63.74,39079.0,43.959,43.9659,43.9315,43.959,39079.0
2016-09-08 13:50:00,63.74,63.8,63.7,63.79,39728.0,43.959,44.0004,43.9315,43.9935,39728.0
2016-09-08 13:55:00,63.79,63.81,63.76,63.79,73302.0,43.9935,44.0073,43.9728,43.9935,73302.0
2016-09-08 14:00:00,63.79,63.8,63.75,63.76,43235.0,43.9935,44.0004,43.9659,43.9728,43235.0
2016-09-08 14:05:00,63.75,63.79,63.71,63.71,98171.0,43.9659,43.9935,43.9384,43.9384,98171.0
2016-09-08 14:10:00,63.72,63.72,63.67,63.7,185643.0,43.9453,43.9453,43.9108,43.9315,185643.0
2016-09-08 14:15:00,63.7,63.73,63.69,63.73,264808.0,43.9315,43.9521,43.9246,43.9521,264808.0
2016-09-08 14:20:00,63.73,63.77,63.73,63.76,63605.0,43.9521,43.9797,43.9521,43.9728,63605.0
2016-09-08 14:25:00,63.75,63.78,63.72,63.75,60563.0,43.9659,43.9866,43.9453,43.9659,60563.0
2016-09-08 14:30:00,63.74,63.76,63.73,63.76,55124.0,43.959,43.9728,43.9521,43.9728,55124.0
2016-09-08 14:35:00,63.76,63.76,63.71,63.72,144432.0,43.9728,43.9728,43.9384,43.9453,144432.0
2016-09-08 14:40:00,63.73,63.76,63.72,63.75,150504.0,43.9521,43.9728,43.9453,43.9659,150504.0
2016-09-08 14:45:00,63.75,63.83,63.73,63.81,61898.0,43.9659,44.0211,43.9521,44.0073,61898.0
2016-09-08 14:50:00,63.8,63.81,63.78,63.8,71778.0,44.0004,44.0073,43.9866,44.0004,71778.0
2016-09-08 14:55:00,63.79,63.8,63.78,63.8,64283.0,43.9935,44.0004,43.9866,44.0004,64283.0
2016-09-08 15:00:00,63.8,63.91,63.79,63.9,136542.0,44.0004,44.0763,43.9935,44.0694,136542.0
2016-09-08 15:05:00,63.89,63.96,63.88,63.91,83731.0,44.0625,44.1108,44.0556,44.0763,83731.0
2016-09-08 15:10:00,63.9,63.94,63.9,63.94,64822.0,44.0694,44.097,44.0694,44.097,64822.0
2016-09-08 15:15:00,63.94,63.96,63.87,63.92,75040.0,44.097,44.1108,44.0487,44.0832,75040.0
2016-09-08 15:20:00,63.92,63.99,63.9,63.99,49690.0,44.0832,44.1315,44.0694,44.1315,49690.0
2016-09-08 15:25:00,63.98,64.04,63.98,64.01,77521.0,44.1246,44.1659,44.1246,44.1453,77521.0
2016-09-08 15:30:00,64.01,64.03,63.93,63.94,65069.0,44.1453,44.159,44.0901,44.097,65069.0
2016-09-08 15:35:00,63.94,63.97,63.92,63.97,108314.0,44.097,44.1177,44.0832,44.1177,108314.0
2016-09-08 15:40:00,63.97,64.02,63.95,64.02,128467.0,44.1177,44.1522,44.1039,44.1522,128467.0
2016-09-08 15:45:00,64.02,64.06,63.98,64.03,110416.0,44.1522,44.1797,44.1246,44.159,110416.0
2016-09-08 15:50:00,64.02,64.03,63.93,63.95,182824.0,44.1522,44.159,44.0901,44.1039,182824.0
2016-09-08 15:55:00,63.95,64.06,63.95,64.05,377346.0,44.1039,44.1797,44.1039,44.1728,377346.0
2016-09-09 09:30:00,63.22,63.53,63.06,63.26,463115.0,43.6004,43.8142,43.4901,43.628,463115.0
2016-09-09 09:35:00,63.24,63.66,63.19,63.64,178884.0,43.6142,43.9039,43.5797,43.8901,178884.0
2016-09-09 09:40:00,63.63,63.86,63.62,63.77,165086.0,43.8832,44.0418,43.8763,43.9797,165086.0
2016-09-09 09:45:00,63.78,63.84,63.69,63.7,95786.0,43.9866,44.028,43.9246,43.9315,95786.0
2016-09-09 09:50:00,63.7,63.82,63.64,63.8,127220.0,43.9315,44.0142,43.8901,44.0004,127220.0
2016-09-09 09:55:00,63.8,63.85,63.69,63.8,182758.0,44.0004,44.0349,43.9246,44.0004,182758.0
2016-09-09 10:00:00,63.8,63.92,63.8,63.92,84173.0,44.0004,44.0832,44.0004,44.0832,84173.0
2016-09-09 10:05:00,63.91,63.99,63.87,63.96,100315.0,44.0763,44.1315,44.0487,44.1108,100315.0
2016-09-09 10:10:00,63.95,63.96,63.87,63.93,69694.0,44.1039,44.1108,44.0487,44.0901,69694.0
2016-09-09 10:15:00,63.92,64.0,63.81,63.83,44829.0,44.0832,44.1384,44.0073,44.0211,44829.0
2016-09-09 10:20:00,63.82,63.86,63.8,63.8,58810.0,44.0142,44.0418,44.0004,44.0004,58810.0
2016-09-09 10:25:00,63.8,63.85,63.74,63.75,54927.0,44.0004,44.0349,43.959,43.9659,54927.0
2016-09-09 10:30:00,63.74,63.8,63.71,63.78,50308.0,43.959,44.0004,43.9384,43.9866,50308.0
2016-09-09 10:35:00,63.77,63.82,63.69,63.73,84411.0,43.9797,44.0142,43.9246,43.9521,84411.0
2016-09-09 10:40:00,63.72,63.77,63.67,63.77,103222.0,43.9453,43.9797,43.9108,43.9797,103222.0
2016-09-09 10:45:00,63.76,63.76,63.64,63.69,86778.0,43.9728,43.9728,43.8901,43.9246,86778.0
2016-09-09 10:50:00,63.68,63.73,63.63,63.65,261298.0,43.9177,43.9521,43.8832,43.897,261298.0
2016-09-09 10:55:00,63.64,63.77,63.61,63.75,69997.0,43.8901,43.9797,43.8694,43.9659,69997.0
2016-09-09 11:00:00,63.75,63.77,63.64,63.65,76633.0,43.9659,43.9797,43.8901,43.897,76633.0
2016-09-09 11:05:00,63.65,63.76,63.61,63.72,73479.0,43.897,43.9728,43.8694,43.9453,73479.0
2016-09-09 11:10:00,63.72,63.8,63.65,63.77,120899.0,43.9453,44.0004,43.897,43.9797,120899.0
2016-09-09 11:15:00,63.77,63.8,63.72,63.8,27487.0,43.9797,44.0004,43.9453,44.0004,27487.0
2016-09-09 11:20:00,63.8,63.85,63.77,63.8,43967.0,44.0004,44.0349,43.9797,44.0004,43967.0
2016-09-09 11:25:00,63.81,63.87,63.81,63.87,26491.0,44.0073,44.0487,44.0073,44.0487,26491.0
2016-09-09 11:30:00,63.86,63.87,63.83,63.84,38541.0,44.0418,44.0487,44.0211,44.028,38541.0
2016-09-09 11:35:00,63.84,63.85,63.78,63.83,56739.0,44.028,44.0349,43.9866,44.0211,56739.0
2016-09-09 11:40:00,63.82,63.84,63.77,63.8,66742.0,44.0142,44.028,43.9797,44.0004,66742.0
2016-09-09 11:45:00,63.81,63.82,63.77,63.79,62551.0,44.0073,44.0142,43.9797,43.9935,62551.0
2016-09-09 11:50:00,63.78,63.79,63.7,63.71,31454.0,43.9866,43.9935,43.9315,43.9384,31454.0
2016-09-09 11:55:00,63.7,63.76,63.69,63.75,64339.0,43.9315,43.9728,43.9246,43.9659,64339.0
2016-09-09 12:00:00,63.75,63.84,63.73,63.83,47312.0,43.9659,44.028,43.9521,44.0211,47312.0
2016-09-09 12:05:00,63.83,63.85,63.78,63.81,70141.0,44.0211,44.0349,43.9866,44.0073,70141.0
2016-09-09 12:10:00,63.81,63.82,63.75,63.76,14289.0,44.0073,44.0142,43.9659,43.9728,14289.0
2016-09-09 12:15:00,63.76,63.82,63.75,63.81,36721.0,43.9728,44.0142,43.9659,44.0073,36721.0
2016-09-09 12:20:00,63.8,63.86,63.79,63.82,35542.0,44.0004,44.0418,43.9935,44.0142,35542.0
2016-09-09 12:25:00,63.81,63.82,63.79,63.81,14726.0,44.0073,44.0142,43.9935,44.0073,14726.0
2016-09-09 12:30:00,63.81,63.82,63.77,63.8,18202.0,44.0073,44.0142,43.9797,44.0004,18202.0
2016-09-09 12:35:00,63.8,63.84,63.79,63.8,44180.0,44.0004,44.028,43.9935,44.0004,44180.0
2016-09-09 12:40:00,63.8,63.82,63.78,63.8,33735.0,44.0004,44.0142,43.9866,44.0004,33735.0
2016-09-09 12:45:00,63.81,63.85,63.8,63.83,32174.0,44.0073,44.0349,44.0004,44.0211,32174.0
2016-09-09 12:50:00,63.82,63.83,63.8,63.81,19444.0,44.0142,44.0211,44.0004,44.0073,19444.0
2016-09-09 12:55:00,63.81,63.82,63.74,63.8,37518.0,44.0073,44.0142,43.959,44.0004,37518.0
2016-09-09 13:00:00,63.81,63.81,63.75,63.77,31038.0,44.0073,44.0073,43.9659,43.9797,31038.0
2016-09-09 13:05:00,63.77,63.79,63.7,63.75,73587.0,43.9797,43.9935,43.9315,43.9659,73587.0
2016-09-09 13:10:00,63.75,63.75,63.69,63.71,40244.0,43.9659,43.9659,43.9246,43.9384,40244.0
2016-09-09 13:15:00,63.7,63.74,63.69,63.71,48822.0,43.9315,43.959,43.9246,43.9384,48822.0
2016-09-09 13:20:00,63.71,63.74,63.68,63.72,21342.0,43.9384,43.959,43.9177,43.9453,21342.0
2016-09-09 13:25:00,63.73,63.74,63.7,63.74,28295.0,43.9521,43.959,43.9315,43.959,28295.0
2016-09-09 13:30:00,63.74,63.75,63.7,63.7,23328.0,43.959,43.9659,43.9315,43.9315,23328.0
2016-09-09 13:35:00,63.71,63.72,63.69,63.7,35779.0,43.9384,43.9453,43.9246,43.9315,35779.0
2016-09-09 13:40:00,63.69,63.7,63.61,63.65,32397.0,43.9246,43.9315,43.8694,43.897,32397.0
2016-09-09 13:45:00,63.65,63.66,63.59,63.63,65494.0,43.897,43.9039,43.8556,43.8832,65494.0
2016-09-09 13:50:00,63.63,63.64,63.55,63.57,52407.0,43.8832,43.8901,43.828,43.8418,52407.0
2016-09-09 13:55:00,63.58,63.64,63.57,63.61,33538.0,43.8487,43.8901,43.8418,43.8694,33538.0
2016-09-09 14:00:00,63.61,63.63,63.55,63.6,75019.0,43.8694,43.8832,43.828,43.8625,75019.0
2016-09-09 14:05:00,63.59,63.63,63.54,63.57,122462.0,43.8556,43.8832,43.8211,43.8418,122462.0
2016-09-09 14:10:00,63.57,63.57,63.52,63.53,50684.0,43.8418,43.8418,43.8073,43.8142,50684.0
2016-09-09 14:15:00,63.52,63.6,63.52,63.58,41636.0,43.8073,43.8625,43.8073,43.8487,41636.0
2016-09-09 14:20:00,63.58,63.6,63.54,63.58,35055.0,43.8487,43.8625,43.8211,43.8487,35055.0
2016-09-09 14:25:00,63.58,63.64,63.57,63.62,52961.0,43.8487,43.8901,43.8418,43.8763,52961.0
2016-09-09 14:30:00,63.62,63.66,63.57,63.61,56903.0,43.8763,43.9039,43.8418,43.8694,56903.0
2016-09-09 14:35:00,63.61,63.61,63.54,63.55,46377.0,43.8694,43.8694,43.8211,43.828,46377.0
2016-09-09 14:40:00,63.54,63.55,63.5,63.5,53013.0,43.8211,43.828,43.7935,43.7935,53013.0
2016-09-09 14:45:00,63.51,63.52,63.43,63.46,101862.0,43.8004,43.8073,43.7453,43.7659,101862.0
2016-09-09 14:50:00,63.46,63.53,63.45,63.46,77960.0,43.7659,43.8142,43.759,43.7659,77960.0
2016-09-09 14:55:00,63.46,63.5,63.45,63.49,59739.0,43.7659,43.7935,43.759,43.7866,59739.0
2016-09-09 15:00:00,63.49,63.49,63.41,63.42,103924.0,43.7866,43.7866,43.7315,43.7384,103924.0
2016-09-09 15:05:00,63.42,63.46,63.36,63.42,111824.0,43.7384,43.7659,43.697,43.7384,111824.0
2016-09-09 15:10:00,63.43,63.47,63.35,63.4,77456.0,43.7453,43.7728,43.6901,43.7246,77456.0
2016-09-09 15:15:00,63.41,63.48,63.41,63.45,60109.0,43.7315,43.7797,43.7315,43.759,60109.0
2016-09-09 15:20:00,63.46,63.49,63.42,63.45,61010.0,43.7659,43.7866,43.7384,43.759,61010.0
2016-09-09 15:25:00,63.45,63.53,63.41,63.44,78009.0,43.759,43.8142,43.7315,43.7521,78009.0
2016-09-09 15:30:00,63.45,63.47,63.37,63.42,85054.0,43.759,43.7728,43.7039,43.7384,85054.0
2016-09-09 15:35:00,63.42,63.42,63.29,63.36,112923.0,43.7384,43.7384,43.6487,43.697,112923.0
2016-09-09 15:40:00,63.36,63.36,63.27,63.33,160516.0,43.697,43.697,43.6349,43.6763,160516.0
2016-09-09 15:45:00,63.32,63.36,63.29,63.33,146551.0,43.6694,43.697,43.6487,43.6763,146551.0
2016-09-09 15:50:00,63.33,63.35,63.28,63.34,318072.0,43.6763,43.6901,43.6418,43.6832,318072.0
2016-09-09 15:55:00,63.33,63.39,63.32,63.37,1074568.0,43.6763,43.7177,43.6694,43.7039,1074568.0
2016-09-12 09:30:00,62.97,63.49,62.66,63.37,220082.0,43.428,43.7866,43.2142,43.7039,220082.0
2016-09-12 09:35:00,63.4,63.71,63.28,63.61,75299.0,43.7246,43.9384,43.6418,43.8694,75299.0
2016-09-12 09:40:00,63.61,63.7,63.53,63.57,62308.0,43.8694,43.9315,43.8142,43.8418,62308.0
2016-09-12 09:45:00,63.57,63.68,63.53,63.62,91928.0,43.8418,43.9177,43.8142,43.8763,91928.0
2016-09-12 09:50:00,63.62,63.68,63.54,63.56,78774.0,43.8763,43.9177,43.8211,43.8349,78774.0
2016-09-12 09:55:00,63.56,63.87,63.55,63.81,165713.0,43.8349,44.0487,43.828,44.0073,165713.0
2016-09-12 10:00:00,63.8,63.87,63.71,63.8,53014.0,44.0004,44.0487,43.9384,44.0004,53014.0
2016-09-12 10:05:00,63.81,63.91,63.79,63.8,85073.0,44.0073,44.0763,43.9935,44.0004,85073.0
2016-09-12 10:10:00,63.8,63.81,63.7,63.75,162208.0,44.0004,44.0073,43.9315,43.9659,162208.0
2016-09-12 10:15:00,63.76,63.88,63.76,63.83,66467.0,43.9728,44.0556,43.9728,44.0211,66467.0
2016-09-12 10:20:00,63.83,63.87,63.76,63.77,61639.0,44.0211,44.0487,43.9728,43.9797,61639.0
2016-09-12 10:25:00,63.77,63.79,63.62,63.75,78278.0,43.9797,43.9935,43.8763,43.9659,78278.0
2016-09-12 10:30:00,63.74,63.78,63.71,63.71,92193.0,43.959,43.9866,43.9384,43.9384,92193.0
2016-09-12 10:35:00,63.71,63.75,63.61,63.62,60792.0,43.9384,43.9659,43.8694,43.8763,60792.0
2016-09-12 10:40:00,63.62,63.65,63.58,63.58,44151.0,43.8763,43.897,43.8487,43.8487,44151.0
2016-09-12 10:45:00,63.59,63.59,63.49,63.55,48592.0,43.8556,43.8556,43.7866,43.828,48592.0
2016-09-12 10:50:00,63.56,63.58,63.44,63.45,42471.0,43.8349,43.8487,43.7521,43.759,42471.0
2016-09-12 10:55:00,63.45,63.62,63.45,63.62,32946.0,43.759,43.8763,43.759,43.8763,32946.0
2016-09-12 11:00:00,63.63,63.69,63.53,63.59,55879.0,43.8832,43.9246,43.8142,43.8556,55879.0
2016-09-12 11:05:00,63.59,63.66,63.56,63.6,33667.0,43.8556,43.9039,43.8349,43.8625,33667.0
2016-09-12 11:10:00,63.6,63.62,63.49,63.54,36434.0,43.8625,43.8763,43.7866,43.8211,36434.0
2016-09-12 11:15:00,63.53,63.56,63.49,63.52,37512.0,43.8142,43.8349,43.7866,43.8073,37512.0
2016-09-12 11:20:00,63.52,63.53,63.46,63.53,61098.0,43.8073,43.8142,43.7659,43.8142,61098.0
2016-09-12 11:25:00,63.52,63.64,63.51,63.62,35660.0,43.8073,43.8901,43.8004,43.8763,35660.0
2016-09-12 11:30:00,63.62,63.7,63.57,63.7,50230.0,43.8763,43.9315,43.8418,43.9315,50230.0
2016-09-12 11:35:00,63.7,63.76,63.65,63.66,46916.0,43.9315,43.9728,43.897,43.9039,46916.0
2016-09-12 11:40:00,63.66,63.66,63.59,63.63,31628.0,43.9039,43.9039,43.8556,43.8832,31628.0
2016-09-12 11:45:00,63.63,63.66,63.6,63.66,30090.0,43.8832,43.9039,43.8625,43.9039,30090.0
2016-09-12 11:50:00,63.67,63.73,63.64,63.72,95573.0,43.9108,43.9521,43.8901,43.9453,95573.0
2016-09-12 11:55:00,63.71,63.75,63.67,63.69,39153.0,43.9384,43.9659,43.9108,43.9246,39153.0
2016-09-12 12:00:00,63.7,63.72,63.66,63.71,54955.0,43.9315,43.9453,43.9039,43.9384,54955.0
2016-09-12 12:05:00,63.71,63.73,63.68,63.72,42693.0,43.9384,43.9521,43.9177,43.9453,42693.0
2016-09-12 12:10:00,63.72,63.72,63.65,63.67,26934.0,43.9453,43.9453,43.897,43.9108,26934.0
2016-09-12 12:15:00,63.67,63.7,63.63,63.64,49674.0,43.9108,43.9315,43.8832,43.8901,49674.0
2016-09-12 12:20:00,63.65,63.67,63.64,63.67,27803.0,43.897,43.9108,43.8901,43.9108,27803.0
2016-09-12 12:25:00,63.67,63.75,63.66,63.75,30203.0,43.9108,43.9659,43.9039,43.9659,30203.0
2016-09-12 12:30:00,63.75,63.81,63.72,63.75,35390.0,43.9659,44.0073,43.9453,43.9659,35390.0
2016-09-12 12:35:00,63.76,63.77,63.72,63.73,25665.0,43.9728,43.9797,43.9453,43.9521,25665.0
2016-09-12 12:40:00,63.73,63.74,63.7,63.74,28511.0,43.9521,43.959,43.9315,43.959,28511.0
2016-09-12 12:45:00,63.74,63.74,63.67,63.73,31433.0,43.959,43.959,43.9108,43.9521,31433.0
2016-09-12 12:50:00,63.73,63.83,63.73,63.83,32730.0,43.9521,44.0211,43.9521,44.0211,32730.0
2016-09-12 12:55:00,63.83,63.85,63.77,63.78,26360.0,44.0211,44.0349,43.9797,43.9866,26360.0
2016-09-12 13:00:00,63.78,63.82,63.78,63.8,27751.0,43.9866,44.0142,43.9866,44.0004,27751.0
2016-09-12 13:05:00,63.81,63.83,63.77,63.78,24349.0,44.0073,44.0211,43.9797,43.9866,24349.0
2016-09-12 13:10:00,63.79,63.82,63.77,63.8,22870.0,43.9935,44.0142,43.9797,44.0004,22870.0
2016-09-12 13:15:00,63.81,63.92,63.78,63.78,80862.0,44.0073,44.0832,43.9866,43.9866,80862.0
2016-09-12 13:20:00,63.79,63.83,63.68,63.69,52823.0,43.9935,44.0211,43.9177,43.9246,52823.0
2016-09-12 13:25:00,63.7,63.78,63.69,63.71,63832.0,43.9315,43.9866,43.9246,43.9384,63832.0
2016-09-12 13:30:00,63.71,63.73,63.68,63.71,104039.0,43.9384,43.9521,43.9177,43.9384,104039.0
2016-09-12 13:35:00,63.72,63.78,63.69,63.78,52408.0,43.9453,43.9866,43.9246,43.9866,52408.0
2016-09-12 13:40:00,63.78,63.78,63.69,63.73,52827.0,43.9866,43.9866,43.9246,43.9521,52827.0
2016-09-12 13:45:00,63.73,63.93,63.72,63.93,39031.0,43.9521,44.0901,43.9453,44.0901,39031.0
2016-09-12 13:50:00,63.93,63.96,63.88,63.89,34788.0,44.0901,44.1108,44.0556,44.0625,34788.0
2016-09-12 13:55:00,63.89,63.92,63.83,63.88,51124.0,44.0625,44.0832,44.0211,44.0556,51124.0
2016-09-12 14:00:00,63.88,64.02,63.87,64.01,53221.0,44.0556,44.1522,44.0487,44.1453,53221.0
2016-09-12 14:05:00,63.99,64.06,63.97,64.04,43543.0,44.1315,44.1797,44.1177,44.1659,43543.0
2016-09-12 14:10:00,64.04,64.05,63.96,63.98,78155.0,44.1659,44.1728,44.1108,44.1246,78155.0
2016-09-12 14:15:00,63.98,64.03,63.97,64.02,121030.0,44.1246,44.159,44.1177,44.1522,121030.0
2016-09-12 14:20:00,64.03,64.06,63.98,64.04,112795.0,44.159,44.1797,44.1246,44.1659,112795.0
2016-09-12 14:25:00,64.05,64.08,64.01,64.03,37052.0,44.1728,44.1935,44.1453,44.159,37052.0
2016-09-12 14:30:00,64.03,64.06,63.97,64.0,101573.0,44.159,44.1797,44.1177,44.1384,101573.0
2016-09-12 14:35:00,64.0,64.09,63.98,64.07,103640.0,44.1384,44.2004,44.1246,44.1866,103640.0
2016-09-12 14:40:00,64.08,64.09,64.01,64.07,56079.0,44.1935,44.2004,44.1453,44.1866,56079.0
2016-09-12 14:45:00,64.08,64.1,63.98,64.0,46062.0,44.1935,44.2073,44.1246,44.1384,46062.0
2016-09-12 14:50:00,63.99,64.02,63.9,63.92,66127.0,44.1315,44.1522,44.0694,44.0832,66127.0
2016-09-12 14:55:00,63.93,63.98,63.91,63.97,32198.0,44.0901,44.1246,44.0763,44.1177,32198.0
2016-09-12 15:00:00,63.98,64.02,63.96,63.96,79508.0,44.1246,44.1522,44.1108,44.1108,79508.0
2016-09-12 15:05:00,63.95,64.03,63.95,64.03,41197.0,44.1039,44.159,44.1039,44.159,41197.0
2016-09-12 15:10:00,64.03,64.04,63.98,63.98,38698.0,44.159,44.1659,44.1246,44.1246,38698.0
2016-09-12 15:15:00,63.99,63.99,63.94,63.96,47594.0,44.1315,44.1315,44.097,44.1108,47594.0
2016-09-12 15:20:00,63.97,64.0,63.95,63.99,132118.0,44.1177,44.1384,44.1039,44.1315,132118.0
2016-09-12 15:25:00,63.99,63.99,63.95,63.97,65903.0,44.1315,44.1315,44.1039,44.1177,65903.0
2016-09-12 15:30:00,63.96,64.0,63.96,63.98,149116.0,44.1108,44.1384,44.1108,44.1246,149116.0
2016-09-12 15:35:00,63.98,64.08,63.97,64.07,80505.0,44.1246,44.1935,44.1177,44.1866,80505.0
2016-09-12 15:40:00,64.07,64.24,64.04,64.23,93027.0,44.1866,44.3039,44.1659,44.297,93027.0
2016-09-12 15:45:00,64.23,64.23,64.04,64.04,136806.0,44.297,44.297,44.1659,44.1659,136806.0
2016-09-12 15:50:00,64.03,64.07,63.99,64.02,162303.0,44.159,44.1866,44.1315,44.1522,162303.0
2016-09-12 15:55:00,64.03,64.11,64.02,64.07,446730.0,44.159,44.2142,44.1522,44.1866,446730.0
2016-09-13 09:30:00,63.66,64.15,63.57,63.99,146378.0,43.9039,44.2418,43.8418,44.1315,146378.0
2016-09-13 09:35:00,63.99,64.12,63.93,64.12,118089.0,44.1315,44.2211,44.0901,44.2211,118089.0
2016-09-13 09:40:00,64.09,64.12,63.87,63.94,82081.0,44.2004,44.2211,44.0487,44.097,82081.0
2016-09-13 09:45:00,63.93,63.93,63.5,63.55,150784.0,44.0901,44.0901,43.7935,43.828,150784.0
2016-09-13 09:50:00,63.55,63.58,63.34,63.42,100029.0,43.828,43.8487,43.6832,43.7384,100029.0
2016-09-13 09:55:00,63.41,63.49,63.35,63.45,88538.0,43.7315,43.7866,43.6901,43.759,88538.0
2016-09-13 10:00:00,63.45,63.5,63.38,63.43,81942.0,43.759,43.7935,43.7108,43.7453,81942.0
2016-09-13 10:05:00,63.43,63.57,63.43,63.44,67565.0,43.7453,43.8418,43.7453,43.7521,67565.0
2016-09-13 10:10:00,63.43,63.5,63.39,63.5,56973.0,43.7453,43.7935,43.7177,43.7935,56973.0
2016-09-13 10:15:00,63.51,63.62,63.46,63.47,68146.0,43.8004,43.8763,43.7659,43.7728,68146.0
2016-09-13 10:20:00,63.46,63.47,63.41,63.44,55952.0,43.7659,43.7728,43.7315,43.7521,55952.0
2016-09-13 10:25:00,63.44,63.48,63.4,63.45,62608.0,43.7521,43.7797,43.7246,43.759,62608.0
2016-09-13 10:30:00,63.45,63.46,63.4,63.45,196359.0,43.759,43.7659,43.7246,43.759,196359.0
2016-09-13 10:35:00,63.44,63.56,63.43,63.5,78692.0,43.7521,43.8349,43.7453,43.7935,78692.0
2016-09-13 10:40:00,63.51,63.53,63.42,63.53,144076.0,43.8004,43.8142,43.7384,43.8142,144076.0
2016-09-13 10:45:00,63.54,63.6,63.43,63.46,57749.0,43.8211,43.8625,43.7453,43.7659,57749.0
2016-09-13 10:50:00,63.45,63.46,63.37,63.37,161456.0,43.759,43.7659,43.7039,43.7039,161456.0
2016-09-13 10:55:00,63.38,63.44,63.33,63.37,71836.0,43.7108,43.7521,43.6763,43.7039,71836.0
2016-09-13 11:00:00,63.36,63.37,63.13,63.15,59739.0,43.697,43.7039,43.5384,43.5521,59739.0
2016-09-13 11:05:00,63.15,63.18,63.1,63.13,137643.0,43.5521,43.5728,43.5177,43.5384,137643.0
2016-09-13 11:10:00,63.12,63.22,63.12,63.18,73975.0,43.5315,43.6004,43.5315,43.5728,73975.0
2016-09-13 11:15:00,63.17,63.18,63.11,63.14,56908.0,43.5659,43.5728,43.5246,43.5452,56908.0
2016-09-13 11:20:00,63.14,63.2,63.14,63.17,53049.0,43.5452,43.5866,43.5452,43.5659,53049.0
2016-09-13 11:25:00,63.16,63.22,63.16,63.17,34619.0,43.559,43.6004,43.559,43.5659,34619.0
2016-09-13 11:30:00,63.17,63.19,63.09,63.12,78795.0,43.5659,43.5797,43.5108,43.5315,78795.0
2016-09-13 11:35:00,63.12,63.25,63.11,63.16,46937.0,43.5315,43.6211,43.5246,43.559,46937.0
2016-09-13 11:40:00,63.17,63.24,63.13,63.2,39182.0,43.5659,43.6142,43.5384,43.5866,39182.0
2016-09-13 11:45:00,63.2,63.21,63.11,63.17,54944.0,43.5866,43.5935,43.5246,43.5659,54944.0
2016-09-13 11:50:00,63.17,63.22,63.12,63.19,44771.0,43.5659,43.6004,43.5315,43.5797,44771.0
2016-09-13 11:55:00,63.18,63.21,63.1,63.2,52649.0,43.5728,43.5935,43.5177,43.5866,52649.0
2016-09-13 12:00:00,63.2,63.21,63.09,63.15,65057.0,43.5866,43.5935,43.5108,43.5521,65057.0
2016-09-13 12:05:00,63.15,63.23,63.14,63.17,44646.0,43.5521,43.6073,43.5452,43.5659,44646.0
2016-09-13 12:10:00,63.18,63.28,63.14,63.28,52620.0,43.5728,43.6418,43.5452,43.6418,52620.0
2016-09-13 12:15:00,63.27,63.27,63.16,63.18,33305.0,43.6349,43.6349,43.559,43.5728,33305.0
2016-09-13 12:20:00,63.18,63.23,63.13,63.17,46024.0,43.5728,43.6073,43.5384,43.5659,46024.0
2016-09-13 12:25:00,63.18,63.19,63.08,63.11,36834.0,43.5728,43.5797,43.5039,43.5246,36834.0
2016-09-13 12:30:00,63.11,63.18,63.1,63.18,30695.0,43.5246,43.5728,43.5177,43.5728,30695.0
2016-09-13 12:35:00,63.17,63.17,63.07,63.13,37705.0,43.5659,43.5659,43.497,43.5384,37705.0
2016-09-13 12:40:00,63.13,63.14,63.03,63.11,41406.0,43.5384,43.5452,43.4694,43.5246,41406.0
2016-09-13 12:45:00,63.12,63.12,63.05,63.1,31565.0,43.5315,43.5315,43.4832,43.5177,31565.0
2016-09-13 12:50:00,63.09,63.1,63.01,63.05,39083.0,43.5108,43.5177,43.4556,43.4832,39083.0
2016-09-13 12:55:00,63.05,63.1,63.02,63.1,57454.0,43.4832,43.5177,43.4625,43.5177,57454.0
2016-09-13 13:00:00,63.1,63.11,63.01,63.06,56819.0,43.5177,43.5246,43.4556,43.4901,56819.0
2016-09-13 13:05:00,63.05,63.16,63.05,63.12,58097.0,43.4832,43.559,43.4832,43.5315,58097.0
2016-09-13 13:10:00,63.12,63.17,63.09,63.13,47508.0,43.5315,43.5659,43.5108,43.5384,47508.0
2016-09-13 13:15:00,63.13,63.34,63.12,63.33,53883.0,43.5384,43.6832,43.5315,43.6763,53883.0
2016-09-13 13:20:00,63.33,63.36,63.26,63.27,51461.0,43.6763,43.697,43.628,43.6349,51461.0
2016-09-13 13:25:00,63.28,63.45,63.27,63.44,44472.0,43.6418,43.759,43.6349,43.7521,44472.0
2016-09-13 13:30:00,63.45,63.53,63.33,63.33,114523.0,43.759,43.8142,43.6763,43.6763,114523.0
2016-09-13 13:35:00,63.33,63.43,63.31,63.36,58839.0,43.6763,43.7453,43.6625,43.697,58839.0
2016-09-13 13:40:00,63.36,63.41,63.3,63.31,48806.0,43.697,43.7315,43.6556,43.6625,48806.0
2016-09-13 13:45:00,63.31,63.36,63.29,63.33,38616.0,43.6625,43.697,43.6487,43.6763,38616.0
2016-09-13 13:50:00,63.33,63.34,63.17,63.19,55071.0,43.6763,43.6832,43.5659,43.5797,55071.0
2016-09-13 13:55:00,63.19,63.28,63.19,63.26,63153.0,43.5797,43.6418,43.5797,43.628,63153.0
2016-09-13 14:00:00,63.24,63.3,63.19,63.27,56197.0,43.6142,43.6556,43.5797,43.6349,56197.0
2016-09-13 14:05:00,63.27,63.33,63.24,63.3,45401.0,43.6349,43.6763,43.6142,43.6556,45401.0
2016-09-13 14:10:00,63.3,63.33,63.22,63.31,71242.0,43.6556,43.6763,43.6004,43.6625,71242.0
2016-09-13 14:15:00,63.3,63.31,63.2,63.23,54981.0,43.6556,43.6625,43.5866,43.6073,54981.0
2016-09-13 14:20:00,63.23,63.28,63.2,63.26,65273.0,43.6073,43.6418,43.5866,43.628,65273.0
2016-09-13 14:25:00,63.26,63.31,63.21,63.23,61419.0,43.628,43.6625,43.5935,43.6073,61419.0
2016-09-13 14:30:00,63.23,63.3,63.2,63.27,73465.0,43.6073,43.6556,43.5866,43.6349,73465.0
2016-09-13 14:35:00,63.27,63.33,63.26,63.31,63650.0,43.6349,43.6763,43.628,43.6625,63650.0
2016-09-13 14:40:00,63.32,63.42,63.29,63.42,61839.0,43.6694,43.7384,43.6487,43.7384,61839.0
2016-09-13 14:45:00,63.41,63.41,63.34,63.37,82431.0,43.7315,43.7315,43.6832,43.7039,82431.0
2016-09-13 14:50:00,63.38,63.45,63.36,63.37,78177.0,43.7108,43.759,43.697,43.7039,78177.0
2016-09-13 14:55:00,63.37,63.4,63.32,63.32,85344.0,43.7039,43.7246,43.6694,43.6694,85344.0
2016-09-13 15:00:00,63.32,63.34,63.24,63.27,76777.0,43.6694,43.6832,43.6142,43.6349,76777.0
2016-09-13 15:05:00,63.27,63.34,63.24,63.3,68576.0,43.6349,43.6832,43.6142,43.6556,68576.0
2016-09-13 15:10:00,63.31,63.33,63.18,63.2,91426.0,43.6625,43.6763,43.5728,43.5866,91426.0
2016-09-13 15:15:00,63.2,63.33,63.2,63.3,72358.0,43.5866,43.6763,43.5866,43.6556,72358.0
2016-09-13 15:20:00,63.31,63.39,63.3,63.32,85976.0,43.6625,43.7177,43.6556,43.6694,85976.0
2016-09-13 15:25:00,63.32,63.41,63.3,63.39,90017.0,43.6694,43.7315,43.6556,43.7177,90017.0
2016-09-13 15:30:00,63.39,63.48,63.36,63.42,93535.0,43.7177,43.7797,43.697,43.7384,93535.0
2016-09-13 15:35:00,63.42,63.45,63.38,63.41,85558.0,43.7384,43.759,43.7108,43.7315,85558.0
2016-09-13 15:40:00,63.41,63.42,63.25,63.26,249683.0,43.7315,43.7384,43.6211,43.628,249683.0
2016-09-13 15:45:00,63.27,63.35,63.19,63.34,175650.0,43.6349,43.6901,43.5797,43.6832,175650.0
2016-09-13 15:50:00,63.34,63.51,63.33,63.51,140898.0,43.6832,43.8004,43.6763,43.8004,140898.0
2016-09-13 15:55:00,63.5,63.5,63.27,63.34,444119.0,43.7935,43.7935,43.6349,43.6832,444119.0
2016-09-14 09:30:00,63.41,63.71,63.38,63.71,136960.0,43.7315,43.9384,43.7108,43.9384,136960.0
2016-09-14 09:35:00,63.7,63.88,63.64,63.68,85554.0,43.9315,44.0556,43.8901,43.9177,85554.0
2016-09-14 09:40:00,63.7,63.71,63.56,63.65,114226.0,43.9315,43.9384,43.8349,43.897,114226.0
2016-09-14 09:45:00,63.64,63.64,63.45,63.46,56643.0,43.8901,43.8901,43.759,43.7659,56643.0
2016-09-14 09:50:00,63.43,63.43,63.24,63.35,35132.0,43.7453,43.7453,43.6142,43.6901,35132.0
2016-09-14 09:55:00,63.35,63.56,63.33,63.52,75670.0,43.6901,43.8349,43.6763,43.8073,75670.0
2016-09-14 10:00:00,63.52,63.64,63.48,63.5,81309.0,43.8073,43.8901,43.7797,43.7935,81309.0
2016-09-14 10:05:00,63.5,63.65,63.5,63.59,260199.0,43.7935,43.897,43.7935,43.8556,260199.0
2016-09-14 10:10:00,63.59,63.71,63.56,63.66,158891.0,43.8556,43.9384,43.8349,43.9039,158891.0
2016-09-14 10:15:00,63.66,63.79,63.65,63.72,48840.0,43.9039,43.9935,43.897,43.9453,48840.0
2016-09-14 10:20:00,63.72,63.88,63.71,63.87,44659.0,43.9453,44.0556,43.9384,44.0487,44659.0
2016-09-14 10:25:00,63.87,63.91,63.84,63.87,34355.0,44.0487,44.0763,44.028,44.0487,34355.0
2016-09-14 10:30:00,63.87,63.96,63.84,63.96,174369.0,44.0487,44.1108,44.028,44.1108,174369.0
2016-09-14 10:35:00,63.95,63.96,63.78,63.8,59519.0,44.1039,44.1108,43.9866,44.0004,59519.0
2016-09-14 10:40:00,63.8,63.84,63.78,63.81,54364.0,44.0004,44.028,43.9866,44.0073,54364.0
2016-09-14 10:45:00,63.81,63.87,63.71,63.74,96334.0,44.0073,44.0487,43.9384,43.959,96334.0
2016-09-14 10:50:00,63.73,63.74,63.53,63.57,51018.0,43.9521,43.959,43.8142,43.8418,51018.0
2016-09-14 10:55:00,63.58,63.62,63.54,63.59,39389.0,43.8487,43.8763,43.8211,43.8556,39389.0
2016-09-14 11:00:00,63.59,63.69,63.58,63.65,48891.0,43.8556,43.9246,43.8487,43.897,48891.0
2016-09-14 11:05:00,63.66,63.68,63.57,63.57,46375.0,43.9039,43.9177,43.8418,43.8418,46375.0
2016-09-14 11:10:00,63.56,63.57,63.41,63.5,39667.0,43.8349,43.8418,43.7315,43.7935,39667.0
2016-09-14 11:15:00,63.52,63.55,63.48,63.49,25159.0,43.8073,43.828,43.7797,43.7866,25159.0
2016-09-14 11:20:00,63.48,63.5,63.35,63.35,30436.0,43.7797,43.7935,43.6901,43.6901,30436.0
2016-09-14 11:25:00,63.35,63.47,63.35,63.41,76192.0,43.6901,43.7728,43.6901,43.7315,76192.0
2016-09-14 11:30:00,63.41,63.41,63.19,63.19,73111.0,43.7315,43.7315,43.5797,43.5797,73111.0
2016-09-14 11:35:00,63.19,63.34,63.18,63.34,43616.0,43.5797,43.6832,43.5728,43.6832,43616.0
2016-09-14 11:40:00,63.33,63.35,63.26,63.27,22741.0,43.6763,43.6901,43.628,43.6349,22741.0
2016-09-14 11:45:00,63.26,63.31,63.24,63.28,47369.0,43.628,43.6625,43.6142,43.6418,47369.0
2016-09-14 11:50:00,63.28,63.34,63.28,63.32,61774.0,43.6418,43.6832,43.6418,43.6694,61774.0
2016-09-14 11:55:00,63.32,63.34,63.27,63.28,109968.0,43.6694,43.6832,43.6349,43.6418,109968.0
2016-09-14 12:00:00,63.27,63.36,63.27,63.36,62252.0,43.6349,43.697,43.6349,43.697,62252.0
2016-09-14 12:05:00,63.35,63.36,63.29,63.31,62122.0,43.6901,43.697,43.6487,43.6625,62122.0
2016-09-14 12:10:00,63.31,63.34,63.29,63.32,40232.0,43.6625,43.6832,43.6487,43.6694,40232.0
2016-09-14 12:15:00,63.33,63.38,63.32,63.35,30080.0,43.6763,43.7108,43.6694,43.6901,30080.0
2016-09-14 12:20:00,63.35,63.36,63.3,63.34,37324.0,43.6901,43.697,43.6556,43.6832,37324.0
2016-09-14 12:25:00,63.34,63.35,63.3,63.3,44501.0,43.6832,43.6901,43.6556,43.6556,44501.0
2016-09-14 12:30:00,63.3,63.34,63.3,63.31,60998.0,43.6556,43.6832,43.6556,43.6625,60998.0
2016-09-14 12:35:00,63.31,63.33,63.27,63.28,34714.0,43.6625,43.6763,43.6349,43.6418,34714.0
2016-09-14 12:40:00,63.29,63.33,63.28,63.3,49603.0,43.6487,43.6763,43.6418,43.6556,49603.0
2016-09-14 12:45:00,63.3,63.33,63.28,63.31,42994.0,43.6556,43.6763,43.6418,43.6625,42994.0
2016-09-14 12:50:00,63.31,63.34,63.3,63.3,26254.0,43.6625,43.6832,43.6556,43.6556,26254.0
2016-09-14 12:55:00,63.31,63.32,63.23,63.27,28693.0,43.6625,43.6694,43.6073,43.6349,28693.0
2016-09-14 13:00:00,63.26,63.27,63.24,63.24,14240.0,43.628,43.6349,43.6142,43.6142,14240.0
2016-09-14 13:05:00,63.25,63.26,63.2,63.21,22539.0,43.6211,43.628,43.5866,43.5935,22539.0
2016-09-14 13:10:00,63.21,63.21,63.15,63.16,22966.0,43.5935,43.5935,43.5521,43.559,22966.0
2016-09-14 13:15:00,63.16,63.27,63.14,63.22,25073.0,43.559,43.6349,43.5452,43.6004,25073.0
2016-09-14 13:20:00,63.21,63.23,63.17,63.23,63470.0,43.5935,43.6073,43.5659,43.6073,63470.0
2016-09-14 13:25:00,63.24,63.24,63.19,63.2,23885.0,43.6142,43.6142,43.5797,43.5866,23885.0
2016-09-14 13:30:00,63.19,63.25,63.18,63.23,23463.0,43.5797,43.6211,43.5728,43.6073,23463.0
2016-09-14 13:35:00,63.23,63.23,63.17,63.2,31296.0,43.6073,43.6073,43.5659,43.5866,31296.0
2016-09-14 13:40:00,63.2,63.23,63.14,63.23,65366.0,43.5866,43.6073,43.5452,43.6073,65366.0
2016-09-14 13:45:00,63.22,63.22,63.14,63.15,80288.0,43.6004,43.6004,43.5452,43.5521,80288.0
2016-09-14 13:50:00,63.15,63.22,63.12,63.22,35718.0,43.5521,43.6004,43.5315,43.6004,35718.0
2016-09-14 13:55:00,63.21,63.25,63.17,63.22,34499.0,43.5935,43.6211,43.5659,43.6004,34499.0
2016-09-14 14:00:00,63.21,63.24,63.15,63.16,46438.0,43.5935,43.6142,43.5521,43.559,46438.0
2016-09-14 14:05:00,63.16,63.2,63.06,63.08,52263.0,43.559,43.5866,43.4901,43.5039,52263.0
2016-09-14 14:10:00,63.08,63.12,63.06,63.1,77718.0,43.5039,43.5315,43.4901,43.5177,77718.0
2016-09-14 14:15:00,63.1,63.2,63.1,63.19,43412.0,43.5177,43.5866,43.5177,43.5797,43412.0
2016-09-14 14:20:00,63.19,63.25,63.14,63.23,51499.0,43.5797,43.6211,43.5452,43.6073,51499.0
2016-09-14 14:25:00,63.22,63.29,63.19,63.29,67319.0,43.6004,43.6487,43.5797,43.6487,67319.0
2016-09-14 14:30:00,63.28,63.33,63.25,63.29,57955.0,43.6418,43.6763,43.6211,43.6487,57955.0
2016-09-14 14:35:00,63.3,63.33,63.28,63.32,54277.0,43.6556,43.6763,43.6418,43.6694,54277.0
2016-09-14 14:40:00,63.31,63.4,63.3,63.36,32284.0,43.6625,43.7246,43.6556,43.697,32284.0
2016-09-14 14:45:00,63.35,63.36,63.3,63.32,48593.0,43.6901,43.697,43.6556,43.6694,48593.0
2016-09-14 14:50:00,63.31,63.37,63.3,63.31,31700.0,43.6625,43.7039,43.6556,43.6625,31700.0
2016-09-14 14:55:00,63.31,63.38,63.3,63.36,29272.0,43.6625,43.7108,43.6556,43.697,29272.0
2016-09-14 15:00:00,63.36,63.4,63.34,63.4,32765.0,43.697,43.7246,43.6832,43.7246,32765.0
2016-09-14 15:05:00,63.4,63.41,63.34,63.36,43515.0,43.7246,43.7315,43.6832,43.697,43515.0
2016-09-14 15:10:00,63.36,63.37,63.3,63.32,48016.0,43.697,43.7039,43.6556,43.6694,48016.0
2016-09-14 15:15:00,63.33,63.33,63.29,63.3,56010.0,43.6763,43.6763,43.6487,43.6556,56010.0
2016-09-14 15:20:00,63.3,63.34,63.25,63.3,81013.0,43.6556,43.6832,43.6211,43.6556,81013.0
2016-09-14 15:25:00,63.29,63.3,63.17,63.17,43140.0,43.6487,43.6556,43.5659,43.5659,43140.0
2016-09-14 15:30:00,63.18,63.26,63.18,63.23,45337.0,43.5728,43.628,43.5728,43.6073,45337.0
2016-09-14 15:35:00,63.24,63.28,63.21,63.24,56678.0,43.6142,43.6418,43.5935,43.6142,56678.0
2016-09-14 15:40:00,63.24,63.33,63.23,63.31,94953.0,43.6142,43.6763,43.6073,43.6625,94953.0
2016-09-14 15:45:00,63.3,63.35,63.29,63.34,107184.0,43.6556,43.6901,43.6487,43.6832,107184.0
2016-09-14 15:50:00,63.33,63.37,63.28,63.37,156984.0,43.6763,43.7039,43.6418,43.7039,156984.0
2016-09-14 15:55:00,63.37,63.38,63.28,63.36,244257.0,43.7039,43.7108,43.6418,43.697,244257.0
2016-09-15 09:30:00,63.17,63.65,63.12,63.29,171117.0,43.5659,43.897,43.5315,43.6487,171117.0
2016-09-15 09:35:00,63.25,63.41,63.22,63.26,82669.0,43.6211,43.7315,43.6004,43.628,82669.0
2016-09-15 09:40:00,63.26,63.28,63.18,63.19,112053.0,43.628,43.6418,43.5728,43.5797,112053.0
2016-09-15 09:45:00,63.2,63.23,63.06,63.13,290446.0,43.5866,43.6073,43.4901,43.5384,290446.0
2016-09-15 09:50:00,63.13,63.26,63.09,63.25,77453.0,43.5384,43.628,43.5108,43.6211,77453.0
2016-09-15 09:55:00,63.25,63.27,63.12,63.13,83998.0,43.6211,43.6349,43.5315,43.5384,83998.0
2016-09-15 10:00:00,63.13,63.18,63.07,63.15,82408.0,43.5384,43.5728,43.497,43.5521,82408.0
2016-09-15 10:05:00,63.16,63.16,62.92,62.92,176838.0,43.559,43.559,43.3935,43.3935,176838.0
2016-09-15 10:10:00,62.93,63.12,62.92,63.09,152969.0,43.4004,43.5315,43.3935,43.5108,152969.0
2016-09-15 10:15:00,63.09,63.24,63.09,63.22,44908.0,43.5108,43.6142,43.5108,43.6004,44908.0
2016-09-15 10:20:00,63.23,63.24,63.09,63.09,57849.0,43.6073,43.6142,43.5108,43.5108,57849.0
2016-09-15 10:25:00,63.1,63.2,63.1,63.12,66043.0,43.5177,43.5866,43.5177,43.5315,66043.0
2016-09-15 10:30:00,63.12,63.2,63.1,63.1,53979.0,43.5315,43.5866,43.5177,43.5177,53979.0
2016-09-15 10:35:00,63.1,63.12,63.09,63.1,60590.0,43.5177,43.5315,43.5108,43.5177,60590.0
2016-09-15 10:40:00,63.11,63.12,62.95,63.08,178254.0,43.5246,43.5315,43.4142,43.5039,178254.0
2016-09-15 10:45:00,63.08,63.16,63.03,63.1,78438.0,43.5039,43.559,43.4694,43.5177,78438.0
2016-09-15 10:50:00,63.1,63.22,63.07,63.09,122067.0,43.5177,43.6004,43.497,43.5108,122067.0
2016-09-15 10:55:00,63.09,63.15,63.05,63.07,78016.0,43.5108,43.5521,43.4832,43.497,78016.0
2016-09-15 11:00:00,63.07,63.09,63.05,63.08,91860.0,43.497,43.5108,43.4832,43.5039,91860.0
2016-09-15 11:05:00,63.08,63.13,63.07,63.08,116801.0,43.5039,43.5384,43.497,43.5039,116801.0
2016-09-15 11:10:00,63.08,63.14,63.07,63.11,51662.0,43.5039,43.5452,43.497,43.5246,51662.0
2016-09-15 11:15:00,63.11,63.14,63.09,63.13,43404.0,43.5246,43.5452,43.5108,43.5384,43404.0
2016-09-15 11:20:00,63.13,63.13,63.07,63.09,104622.0,43.5384,43.5384,43.497,43.5108,104622.0
2016-09-15 11:25:00,63.1,63.15,63.09,63.1,119238.0,43.5177,43.5521,43.5108,43.5177,119238.0
2016-09-15 11:30:00,63.1,63.17,63.09,63.16,174735.0,43.5177,43.5659,43.5108,43.559,174735.0
2016-09-15 11:35:00,63.16,63.19,63.14,63.15,69122.0,43.559,43.5797,43.5452,43.5521,69122.0
2016-09-15 11:40:00,63.15,63.18,63.12,63.12,65580.0,43.5521,43.5728,43.5315,43.5315,65580.0
2016-09-15 11:45:00,63.13,63.19,63.12,63.18,101065.0,43.5384,43.5797,43.5315,43.5728,101065.0
2016-09-15 11:50:00,63.19,63.24,63.17,63.18,163944.0,43.5797,43.6142,43.5659,43.5728,163944.0
2016-09-15 11:55:00,63.17,63.22,63.17,63.21,45200.0,43.5659,43.6004,43.5659,43.5935,45200.0
2016-09-15 12:00:00,63.22,63.29,63.22,63.28,57319.0,43.6004,43.6487,43.6004,43.6418,57319.0
2016-09-15 12:05:00,63.28,63.29,63.22,63.24,54686.0,43.6418,43.6487,43.6004,43.6142,54686.0
2016-09-15 12:10:00,63.24,63.32,63.2,63.28,40248.0,43.6142,43.6694,43.5866,43.6418,40248.0
2016-09-15 12:15:00,63.28,63.31,63.24,63.26,48827.0,43.6418,43.6625,43.6142,43.628,48827.0
2016-09-15 12:20:00,63.27,63.3,63.24,63.3,76778.0,43.6349,43.6556,43.6142,43.6556,76778.0
2016-09-15 12:25:00,63.29,63.3,63.18,63.18,64472.0,43.6487,43.6556,43.5728,43.5728,64472.0
2016-09-15 12:30:00,63.19,63.21,63.17,63.19,95924.0,43.5797,43.5935,43.5659,43.5797,95924.0
2016-09-15 12:35:00,63.2,63.2,63.17,63.2,98996.0,43.5866,43.5866,43.5659,43.5866,98996.0
2016-09-15 12:40:00,63.2,63.23,63.18,63.18,56757.0,43.5866,43.6073,43.5728,43.5728,56757.0
2016-09-15 12:45:00,63.19,63.2,63.15,63.2,53578.0,43.5797,43.5866,43.5521,43.5866,53578.0
2016-09-15 12:50:00,63.2,63.23,63.15,63.15,41984.0,43.5866,43.6073,43.5521,43.5521,41984.0
2016-09-15 12:55:00,63.15,63.22,63.15,63.17,29395.0,43.5521,43.6004,43.5521,43.5659,29395.0
2016-09-15 13:00:00,63.17,63.27,63.16,63.27,34312.0,43.5659,43.6349,43.559,43.6349,34312.0
2016-09-15 13:05:00,63.27,63.34,63.24,63.32,49354.0,43.6349,43.6832,43.6142,43.6694,49354.0
2016-09-15 13:10:00,63.31,63.33,63.23,63.31,81039.0,43.6625,43.6763,43.6073,43.6625,81039.0
2016-09-15 13:15:00,63.31,63.38,63.29,63.37,51533.0,43.6625,43.7108,43.6487,43.7039,51533.0
2016-09-15 13:20:00,63.37,63.43,63.34,63.42,22548.0,43.7039,43.7453,43.6832,43.7384,22548.0
2016-09-15 13:25:00,63.41,63.43,63.37,63.42,56906.0,43.7315,43.7453,43.7039,43.7384,56906.0
2016-09-15 13:30:00,63.43,63.55,63.41,63.54,44347.0,43.7453,43.828,43.7315,43.8211,44347.0
2016-09-15 13:35:00,63.54,63.54,63.46,63.47,38471.0,43.8211,43.8211,43.7659,43.7728,38471.0
2016-09-15 13:40:00,63.46,63.63,63.45,63.63,30966.0,43.7659,43.8832,43.759,43.8832,30966.0
2016-09-15 13:45:00,63.63,63.65,63.58,63.63,30803.0,43.8832,43.897,43.8487,43.8832,30803.0
2016-09-15 13:50:00,63.63,63.64,63.58,63.62,21332.0,43.8832,43.8901,43.8487,43.8763,21332.0
2016-09-15 13:55:00,63.61,63.63,63.61,63.62,101463.0,43.8694,43.8832,43.8694,43.8763,101463.0
2016-09-15 14:00:00,63.62,63.7,63.62,63.7,73529.0,43.8763,43.9315,43.8763,43.9315,73529.0
2016-09-15 14:05:00,63.7,63.71,63.65,63.7,62928.0,43.9315,43.9384,43.897,43.9315,62928.0
2016-09-15 14:10:00,63.71,63.75,63.7,63.72,31004.0,43.9384,43.9659,43.9315,43.9453,31004.0
2016-09-15 14:15:00,63.72,63.81,63.72,63.78,80601.0,43.9453,44.0073,43.9453,43.9866,80601.0
2016-09-15 14:20:00,63.77,63.82,63.77,63.78,50331.0,43.9797,44.0142,43.9797,43.9866,50331.0
2016-09-15 14:25:00,63.78,63.79,63.73,63.74,57503.0,43.9866,43.9935,43.9521,43.959,57503.0
2016-09-15 14:30:00,63.75,63.76,63.71,63.72,55597.0,43.9659,43.9728,43.9384,43.9453,55597.0
2016-09-15 14:35:00,63.72,63.72,63.66,63.67,41053.0,43.9453,43.9453,43.9039,43.9108,41053.0
2016-09-15 14:40:00,63.67,63.73,63.66,63.71,222302.0,43.9108,43.9521,43.9039,43.9384,222302.0
2016-09-15 14:45:00,63.72,63.73,63.66,63.73,80613.0,43.9453,43.9521,43.9039,43.9521,80613.0
2016-09-15 14:50:00,63.73,63.73,63.66,63.67,97174.0,43.9521,43.9521,43.9039,43.9108,97174.0
2016-09-15 14:55:00,63.68,63.7,63.65,63.66,41828.0,43.9177,43.9315,43.897,43.9039,41828.0
2016-09-15 15:00:00,63.66,63.7,63.65,63.67,49005.0,43.9039,43.9315,43.897,43.9108,49005.0
2016-09-15 15:05:00,63.68,63.68,63.59,63.61,42913.0,43.9177,43.9177,43.8556,43.8694,42913.0
2016-09-15 15:10:00,63.61,63.63,63.58,63.62,57529.0,43.8694,43.8832,43.8487,43.8763,57529.0
2016-09-15 15:15:00,63.63,63.63,63.49,63.5,53608.0,43.8832,43.8832,43.7866,43.7935,53608.0
2016-09-15 15:20:00,63.5,63.54,63.47,63.48,58241.0,43.7935,43.8211,43.7728,43.7797,58241.0
2016-09-15 15:25:00,63.48,63.53,63.47,63.51,54655.0,43.7797,43.8142,43.7728,43.8004,54655.0
2016-09-15 15:30:00,63.51,63.54,63.48,63.48,70929.0,43.8004,43.8211,43.7797,43.7797,70929.0
2016-09-15 15:35:00,63.49,63.54,63.48,63.53,96242.0,43.7866,43.8211,43.7797,43.8142,96242.0
2016-09-15 15:40:00,63.52,63.56,63.51,63.54,83694.0,43.8073,43.8349,43.8004,43.8211,83694.0
2016-09-15 15:45:00,63.55,63.57,63.49,63.5,174881.0,43.828,43.8418,43.7866,43.7935,174881.0
2016-09-15 15:50:00,63.51,63.51,63.4,63.41,113583.0,43.8004,43.8004,43.7246,43.7315,113583.0
2016-09-15 15:55:00,63.41,63.45,63.34,63.35,386494.0,43.7315,43.759,43.6832,43.6901,386494.0
2016-09-16 09:30:00,63.34,63.63,63.32,63.47,1273154.0,43.6832,43.8832,43.6694,43.7728,1273154.0
2016-09-16 09:35:00,63.48,63.59,63.36,63.48,90208.0,43.7797,43.8556,43.697,43.7797,90208.0
2016-09-16 09:40:00,63.48,63.55,63.21,63.34,80085.0,43.7797,43.828,43.5935,43.6832,80085.0
2016-09-16 09:45:00,63.36,63.56,63.3,63.5,88158.0,43.697,43.8349,43.6556,43.7935,88158.0
2016-09-16 09:50:00,63.5,63.54,63.42,63.52,69737.0,43.7935,43.8211,43.7384,43.8073,69737.0
2016-09-16 09:55:00,63.52,63.52,63.37,63.42,77012.0,43.8073,43.8073,43.7039,43.7384,77012.0
2016-09-16 10:00:00,63.41,63.47,63.31,63.46,78742.0,43.7315,43.7728,43.6625,43.7659,78742.0
2016-09-16 10:05:00,63.46,63.47,63.36,63.44,70910.0,43.7659,43.7728,43.697,43.7521,70910.0
2016-09-16 10:10:00,63.44,63.62,63.43,63.61,78098.0,43.7521,43.8763,43.7453,43.8694,78098.0
2016-09-16 10:15:00,63.6,63.68,63.54,63.64,40942.0,43.8625,43.9177,43.8211,43.8901,40942.0
2016-09-16 10:20:00,63.64,63.66,63.58,63.64,41573.0,43.8901,43.9039,43.8487,43.8901,41573.0
2016-09-16 10:25:00,63.65,63.68,63.6,63.65,45148.0,43.897,43.9177,43.8625,43.897,45148.0
2016-09-16 10:30:00,63.64,63.67,63.6,63.67,46938.0,43.8901,43.9108,43.8625,43.9108,46938.0
2016-09-16 10:35:00,63.67,63.76,63.65,63.76,66256.0,43.9108,43.9728,43.897,43.9728,66256.0
2016-09-16 10:40:00,63.75,63.76,63.67,63.76,272713.0,43.9659,43.9728,43.9108,43.9728,272713.0
2016-09-16 10:45:00,63.75,63.79,63.58,63.61,59468.0,43.9659,43.9935,43.8487,43.8694,59468.0
2016-09-16 10:50:00,63.6,63.61,63.48,63.48,31570.0,43.8625,43.8694,43.7797,43.7797,31570.0
2016-09-16 10:55:00,63.48,63.52,63.38,63.38,34862.0,43.7797,43.8073,43.7108,43.7108,34862.0
2016-09-16 11:00:00,63.38,63.42,63.3,63.31,144161.0,43.7108,43.7384,43.6556,43.6625,144161.0
2016-09-16 11:05:00,63.3,63.35,63.26,63.29,546806.0,43.6556,43.6901,43.628,43.6487,546806.0
2016-09-16 11:10:00,63.29,63.36,63.28,63.34,104196.0,43.6487,43.697,43.6418,43.6832,104196.0
2016-09-16 11:15:00,63.34,63.39,63.3,63.39,54234.0,43.6832,43.7177,43.6556,43.7177,54234.0
2016-09-16 11:20:00,63.4,63.44,63.37,63.41,42318.0,43.7246,43.7521,43.7039,43.7315,42318.0
2016-09-16 11:25:00,63.41,63.41,63.32,63.34,36919.0,43.7315,43.7315,43.6694,43.6832,36919.0
2016-09-16 11:30:00,63.34,63.45,63.34,63.42,104510.0,43.6832,43.759,43.6832,43.7384,104510.0
2016-09-16 11:35:00,63.42,63.54,63.42,63.51,45934.0,43.7384,43.8211,43.7384,43.8004,45934.0
2016-09-16 11:40:00,63.5,63.52,63.41,63.42,56210.0,43.7935,43.8073,43.7315,43.7384,56210.0
2016-09-16 11:45:00,63.42,63.57,63.42,63.54,46591.0,43.7384,43.8418,43.7384,43.8211,46591.0
2016-09-16 11:50:00,63.54,63.55,63.44,63.46,47947.0,43.8211,43.828,43.7521,43.7659,47947.0
2016-09-16 11:55:00,63.46,63.58,63.44,63.58,65450.0,43.7659,43.8487,43.7521,43.8487,65450.0
2016-09-16 12:00:00,63.58,63.66,63.55,63.59,73878.0,43.8487,43.9039,43.828,43.8556,73878.0
2016-09-16 12:05:00,63.59,63.71,63.58,63.7,72137.0,43.8556,43.9384,43.8487,43.9315,72137.0
2016-09-16 12:10:00,63.69,63.69,63.56,63.56,56203.0,43.9246,43.9246,43.8349,43.8349,56203.0
2016-09-16 12:15:00,63.56,63.66,63.56,63.63,39607.0,43.8349,43.9039,43.8349,43.8832,39607.0
2016-09-16 12:20:00,63.63,63.66,63.58,63.6,45487.0,43.8832,43.9039,43.8487,43.8625,45487.0
2016-09-16 12:25:00,63.6,63.67,63.56,63.59,70263.0,43.8625,43.9108,43.8349,43.8556,70263.0
2016-09-16 12:30:00,63.6,63.62,63.51,63.52,62092.0,43.8625,43.8763,43.8004,43.8073,62092.0
2016-09-16 12:35:00,63.52,63.54,63.45,63.46,44680.0,43.8073,43.8211,43.759,43.7659,44680.0
2016-09-16 12:40:00,63.46,63.47,63.37,63.41,58165.0,43.7659,43.7728,43.7039,43.7315,58165.0
2016-09-16 12:45:00,63.41,63.5,63.4,63.4,66430.0,43.7315,43.7935,43.7246,43.7246,66430.0
2016-09-16 12:50:00,63.39,63.43,63.37,63.42,47627.0,43.7177,43.7453,43.7039,43.7384,47627.0
2016-09-16 12:55:00,63.41,63.41,63.32,63.33,44929.0,43.7315,43.7315,43.6694,43.6763,44929.0
2016-09-16 13:00:00,63.33,63.38,63.32,63.35,36963.0,43.6763,43.7108,43.6694,43.6901,36963.0
2016-09-16 13:05:00,63.34,63.36,63.29,63.34,34919.0,43.6832,43.697,43.6487,43.6832,34919.0
2016-09-16 13:10:00,63.34,63.37,63.31,63.33,34791.0,43.6832,43.7039,43.6625,43.6763,34791.0
2016-09-16 13:15:00,63.32,63.36,63.32,63.33,35207.0,43.6694,43.697,43.6694,43.6763,35207.0
2016-09-16 13:20:00,63.33,63.39,63.33,63.38,35969.0,43.6763,43.7177,43.6763,43.7108,35969.0
2016-09-16 13:25:00,63.37,63.38,63.34,63.36,37038.0,43.7039,43.7108,43.6832,43.697,37038.0
2016-09-16 13:30:00,63.37,63.38,63.33,63.34,43939.0,43.7039,43.7108,43.6763,43.6832,43939.0
2016-09-16 13:35:00,63.33,63.35,63.3,63.31,50781.0,43.6763,43.6901,43.6556,43.6625,50781.0
2016-09-16 13:40:00,63.31,63.32,63.23,63.23,48940.0,43.6625,43.6694,43.6073,43.6073,48940.0
2016-09-16 13:45:00,63.24,63.24,63.17,63.19,51440.0,43.6142,43.6142,43.5659,43.5797,51440.0
2016-09-16 13:50:00,63.2,63.3,63.19,63.3,272020.0,43.5866,43.6556,43.5797,43.6556,272020.0
2016-09-16 13:55:00,63.29,63.37,63.28,63.35,50680.0,43.6487,43.7039,43.6418,43.6901,50680.0
2016-09-16 14:00:00,63.34,63.35,63.26,63.33,38373.0,43.6832,43.6901,43.628,43.6763,38373.0
2016-09-16 14:05:00,63.34,63.38,63.34,63.38,28729.0,43.6832,43.7108,43.6832,43.7108,28729.0
2016-09-16 14:10:00,63.37,63.41,63.36,63.37,37287.0,43.7039,43.7315,43.697,43.7039,37287.0
2016-09-16 14:15:00,63.37,63.42,63.37,63.4,30137.0,43.7039,43.7384,43.7039,43.7246,30137.0
2016-09-16 14:20:00,63.4,63.44,63.36,63.4,39584.0,43.7246,43.7521,43.697,43.7246,39584.0
2016-09-16 14:25:00,63.4,63.42,63.39,63.39,21796.0,43.7246,43.7384,43.7177,43.7177,21796.0
2016-09-16 14:30:00,63.39,63.42,63.34,63.35,55469.0,43.7177,43.7384,43.6832,43.6901,55469.0
2016-09-16 14:35:00,63.35,63.37,63.33,63.34,83902.0,43.6901,43.7039,43.6763,43.6832,83902.0
2016-09-16 14:40:00,63.34,63.36,63.3,63.32,77399.0,43.6832,43.697,43.6556,43.6694,77399.0
2016-09-16 14:45:00,63.32,63.33,63.27,63.27,34584.0,43.6694,43.6763,43.6349,43.6349,34584.0
2016-09-16 14:50:00,63.27,63.3,63.27,63.28,58143.0,43.6349,43.6556,43.6349,43.6418,58143.0
2016-09-16 14:55:00,63.27,63.28,63.18,63.19,49027.0,43.6349,43.6418,43.5728,43.5797,49027.0
2016-09-16 15:00:00,63.2,63.3,63.19,63.27,70650.0,43.5866,43.6556,43.5797,43.6349,70650.0
2016-09-16 15:05:00,63.28,63.29,63.24,63.27,105834.0,43.6418,43.6487,43.6142,43.6349,105834.0
2016-09-16 15:10:00,63.28,63.29,63.22,63.27,89640.0,43.6418,43.6487,43.6004,43.6349,89640.0
2016-09-16 15:15:00,63.27,63.29,63.22,63.26,83783.0,43.6349,43.6487,43.6004,43.628,83783.0
2016-09-16 15:20:00,63.26,63.4,63.25,63.39,85382.0,43.628,43.7246,43.6211,43.7177,85382.0
2016-09-16 15:25:00,63.39,63.41,63.34,63.39,50773.0,43.7177,43.7315,43.6832,43.7177,50773.0
2016-09-16 15:30:00,63.39,63.39,63.33,63.34,155820.0,43.7177,43.7177,43.6763,43.6832,155820.0
2016-09-16 15:35:00,63.33,63.39,63.33,63.34,129936.0,43.6763,43.7177,43.6763,43.6832,129936.0
2016-09-16 15:40:00,63.34,63.38,63.32,63.33,91596.0,43.6832,43.7108,43.6694,43.6763,91596.0
2016-09-16 15:45:00,63.33,63.36,63.29,63.33,158242.0,43.6763,43.697,43.6487,43.6763,158242.0
2016-09-16 15:50:00,63.33,63.35,63.25,63.27,223417.0,43.6763,43.6901,43.6211,43.6349,223417.0
2016-09-16 15:55:00,63.26,63.32,63.23,63.26,604007.0,43.628,43.6694,43.6073,43.628,604007.0
2016-09-19 09:30:00,63.62,63.7,63.38,63.56,123698.0,43.8763,43.9315,43.7108,43.8349,123698.0
2016-09-19 09:35:00,63.63,63.67,63.4,63.4,21940.0,43.8832,43.9108,43.7246,43.7246,21940.0
2016-09-19 09:40:00,63.41,63.53,63.39,63.46,156573.0,43.7315,43.8142,43.7177,43.7659,156573.0
2016-09-19 09:45:00,63.45,63.6,63.39,63.55,99691.0,43.759,43.8625,43.7177,43.828,99691.0
2016-09-19 09:50:00,63.55,63.67,63.52,63.55,84162.0,43.828,43.9108,43.8073,43.828,84162.0
2016-09-19 09:55:00,63.56,63.71,63.52,63.67,60024.0,43.8349,43.9384,43.8073,43.9108,60024.0
2016-09-19 10:00:00,63.67,63.7,63.55,63.59,57745.0,43.9108,43.9315,43.828,43.8556,57745.0
2016-09-19 10:05:00,63.59,63.64,63.51,63.63,39716.0,43.8556,43.8901,43.8004,43.8832,39716.0
2016-09-19 10:10:00,63.63,63.64,63.47,63.49,84136.0,43.8832,43.8901,43.7728,43.7866,84136.0
2016-09-19 10:15:00,63.47,63.53,63.42,63.46,67648.0,43.7728,43.8142,43.7384,43.7659,67648.0
2016-09-19 10:20:00,63.47,63.5,63.39,63.4,56577.0,43.7728,43.7935,43.7177,43.7246,56577.0
2016-09-19 10:25:00,63.41,63.46,63.38,63.39,64914.0,43.7315,43.7659,43.7108,43.7177,64914.0
2016-09-19 10:30:00,63.4,63.41,63.38,63.39,44812.0,43.7246,43.7315,43.7108,43.7177,44812.0
2016-09-19 10:35:00,63.39,63.4,63.28,63.37,51713.0,43.7177,43.7246,43.6418,43.7039,51713.0
2016-09-19 10:40:00,63.38,63.38,63.28,63.31,32531.0,43.7108,43.7108,43.6418,43.6625,32531.0
2016-09-19 10:45:00,63.31,63.32,63.26,63.28,47290.0,43.6625,43.6694,43.628,43.6418,47290.0
2016-09-19 10:50:00,63.29,63.32,63.23,63.27,82098.0,43.6487,43.6694,43.6073,43.6349,82098.0
2016-09-19 10:55:00,63.27,63.29,63.15,63.19,136605.0,43.6349,43.6487,43.5521,43.5797,136605.0
2016-09-19 11:00:00,63.2,63.31,63.19,63.3,59919.0,43.5866,43.6625,43.5797,43.6556,59919.0
2016-09-19 11:05:00,63.3,63.31,63.25,63.28,48839.0,43.6556,43.6625,43.6211,43.6418,48839.0
2016-09-19 11:10:00,63.28,63.3,63.27,63.29,35329.0,43.6418,43.6556,43.6349,43.6487,35329.0
2016-09-19 11:15:00,63.29,63.3,63.25,63.25,59213.0,43.6487,43.6556,43.6211,43.6211,59213.0
2016-09-19 11:20:00,63.26,63.3,63.25,63.27,39420.0,43.628,43.6556,43.6211,43.6349,39420.0
2016-09-19 11:25:00,63.26,63.29,63.25,63.28,46973.0,43.628,43.6487,43.6211,43.6418,46973.0
2016-09-19 11:30:00,63.28,63.29,63.25,63.29,30212.0,43.6418,43.6487,43.6211,43.6487,30212.0
2016-09-19 11:35:00,63.28,63.32,63.27,63.31,38257.0,43.6418,43.6694,43.6349,43.6625,38257.0
2016-09-19 11:40:00,63.3,63.31,63.22,63.22,53084.0,43.6556,43.6625,43.6004,43.6004,53084.0
2016-09-19 11:45:00,63.22,63.25,63.21,63.23,50094.0,43.6004,43.6211,43.5935,43.6073,50094.0
2016-09-19 11:50:00,63.24,63.26,63.22,63.26,62752.0,43.6142,43.628,43.6004,43.628,62752.0
2016-09-19 11:55:00,63.25,63.28,63.22,63.27,82364.0,43.6211,43.6418,43.6004,43.6349,82364.0
2016-09-19 12:00:00,63.27,63.28,63.19,63.2,38530.0,43.6349,43.6418,43.5797,43.5866,38530.0
2016-09-19 12:05:00,63.2,63.22,63.15,63.16,50014.0,43.5866,43.6004,43.5521,43.559,50014.0
2016-09-19 12:10:00,63.17,63.19,63.06,63.08,69324.0,43.5659,43.5797,43.4901,43.5039,69324.0
2016-09-19 12:15:00,63.08,63.09,62.98,63.02,60424.0,43.5039,43.5108,43.4349,43.4625,60424.0
2016-09-19 12:20:00,63.02,63.03,62.95,62.98,61465.0,43.4625,43.4694,43.4142,43.4349,61465.0
2016-09-19 12:25:00,62.98,63.02,62.96,63.0,137325.0,43.4349,43.4625,43.4211,43.4487,137325.0
2016-09-19 12:30:00,63.0,63.06,62.99,63.05,46252.0,43.4487,43.4901,43.4418,43.4832,46252.0
2016-09-19 12:35:00,63.06,63.08,63.04,63.06,59756.0,43.4901,43.5039,43.4763,43.4901,59756.0
2016-09-19 12:40:00,63.05,63.12,63.05,63.11,54114.0,43.4832,43.5315,43.4832,43.5246,54114.0
2016-09-19 12:45:00,63.11,63.11,63.08,63.1,57732.0,43.5246,43.5246,43.5039,43.5177,57732.0
2016-09-19 12:50:00,63.1,63.1,63.07,63.09,63543.0,43.5177,43.5177,43.497,43.5108,63543.0
2016-09-19 12:55:00,63.09,63.09,63.03,63.04,54991.0,43.5108,43.5108,43.4694,43.4763,54991.0
2016-09-19 13:00:00,63.03,63.07,63.0,63.07,50918.0,43.4694,43.497,43.4487,43.497,50918.0
2016-09-19 13:05:00,63.07,63.12,63.06,63.11,55508.0,43.497,43.5315,43.4901,43.5246,55508.0
2016-09-19 13:10:00,63.12,63.15,63.09,63.1,47279.0,43.5315,43.5521,43.5108,43.5177,47279.0
2016-09-19 13:15:00,63.1,63.16,63.09,63.1,37851.0,43.5177,43.559,43.5108,43.5177,37851.0
2016-09-19 13:20:00,63.09,63.12,63.09,63.1,61042.0,43.5108,43.5315,43.5108,43.5177,61042.0
2016-09-19 13:25:00,63.11,63.14,63.08,63.09,40669.0,43.5246,43.5452,43.5039,43.5108,40669.0
2016-09-19 13:30:00,63.08,63.09,62.91,62.91,84149.0,43.5039,43.5108,43.3866,43.3866,84149.0
2016-09-19 13:35:00,62.92,63.0,62.83,62.98,197421.0,43.3935,43.4487,43.3315,43.4349,197421.0
2016-09-19 13:40:00,62.98,63.0,62.96,62.97,41084.0,43.4349,43.4487,43.4211,43.428,41084.0
2016-09-19 13:45:00,62.97,63.02,62.96,63.02,70811.0,43.428,43.4625,43.4211,43.4625,70811.0
2016-09-19 13:50:00,63.02,63.07,63.01,63.07,65112.0,43.4625,43.497,43.4556,43.497,65112.0
2016-09-19 13:55:00,63.08,63.13,63.07,63.13,40536.0,43.5039,43.5384,43.497,43.5384,40536.0
2016-09-19 14:00:00,63.12,63.13,63.07,63.1,58016.0,43.5315,43.5384,43.497,43.5177,58016.0
2016-09-19 14:05:00,63.09,63.09,63.04,63.05,57687.0,43.5108,43.5108,43.4763,43.4832,57687.0
2016-09-19 14:10:00,63.05,63.11,63.05,63.08,44989.0,43.4832,43.5246,43.4832,43.5039,44989.0
2016-09-19 14:15:00,63.09,63.11,63.05,63.05,31152.0,43.5108,43.5246,43.4832,43.4832,31152.0
2016-09-19 14:20:00,63.06,63.08,63.04,63.05,48145.0,43.4901,43.5039,43.4763,43.4832,48145.0
2016-09-19 14:25:00,63.05,63.06,63.01,63.05,40164.0,43.4832,43.4901,43.4556,43.4832,40164.0
2016-09-19 14:30:00,63.05,63.11,63.04,63.11,37027.0,43.4832,43.5246,43.4763,43.5246,37027.0
2016-09-19 14:35:00,63.1,63.1,63.06,63.07,31286.0,43.5177,43.5177,43.4901,43.497,31286.0
2016-09-19 14:40:00,63.06,63.09,63.02,63.03,38270.0,43.4901,43.5108,43.4625,43.4694,38270.0
2016-09-19 14:45:00,63.03,63.11,63.03,63.11,53244.0,43.4694,43.5246,43.4694,43.5246,53244.0
2016-09-19 14:50:00,63.11,63.15,63.11,63.14,56495.0,43.5246,43.5521,43.5246,43.5452,56495.0
2016-09-19 14:55:00,63.14,63.19,63.14,63.19,47614.0,43.5452,43.5797,43.5452,43.5797,47614.0
2016-09-19 15:00:00,63.19,63.23,63.15,63.15,90443.0,43.5797,43.6073,43.5521,43.5521,90443.0
2016-09-19 15:05:00,63.14,63.15,63.07,63.08,57769.0,43.5452,43.5521,43.497,43.5039,57769.0
2016-09-19 15:10:00,63.09,63.09,63.0,63.05,85809.0,43.5108,43.5108,43.4487,43.4832,85809.0
2016-09-19 15:15:00,63.05,63.1,63.04,63.07,98021.0,43.4832,43.5177,43.4763,43.497,98021.0
2016-09-19 15:20:00,63.07,63.09,63.04,63.05,94856.0,43.497,43.5108,43.4763,43.4832,94856.0
2016-09-19 15:25:00,63.05,63.16,63.04,63.07,85901.0,43.4832,43.559,43.4763,43.497,85901.0
2016-09-19 15:30:00,63.07,63.08,63.0,63.05,129738.0,43.497,43.5039,43.4487,43.4832,129738.0
2016-09-19 15:35:00,63.04,63.09,63.0,63.08,124155.0,43.4763,43.5108,43.4487,43.5039,124155.0
2016-09-19 15:40:00,63.07,63.09,63.02,63.04,111076.0,43.497,43.5108,43.4625,43.4763,111076.0
2016-09-19 15:45:00,63.04,63.04,62.95,62.95,137804.0,43.4763,43.4763,43.4142,43.4142,137804.0
2016-09-19 15:50:00,62.96,63.01,62.87,62.88,213582.0,43.4211,43.4556,43.359,43.3659,213582.0
2016-09-19 15:55:00,62.89,62.94,62.84,62.89,376548.0,43.3728,43.4073,43.3384,43.3728,376548.0
2016-09-20 09:30:00,63.36,63.44,62.99,62.99,171294.0,43.697,43.7521,43.4418,43.4418,171294.0
2016-09-20 09:35:00,62.97,63.14,62.91,63.06,48520.0,43.428,43.5452,43.3866,43.4901,48520.0
2016-09-20 09:40:00,63.04,63.11,62.95,63.06,64415.0,43.4763,43.5246,43.4142,43.4901,64415.0
2016-09-20 09:45:00,63.05,63.06,62.82,62.92,82547.0,43.4832,43.4901,43.3246,43.3935,82547.0
2016-09-20 09:50:00,62.91,62.95,62.76,62.8,112987.0,43.3866,43.4142,43.2832,43.3108,112987.0
2016-09-20 09:55:00,62.8,62.98,62.79,62.95,123435.0,43.3108,43.4349,43.3039,43.4142,123435.0
2016-09-20 10:00:00,62.94,63.17,62.94,63.15,55871.0,43.4073,43.5659,43.4073,43.5521,55871.0
2016-09-20 10:05:00,63.16,63.2,63.0,63.05,43822.0,43.559,43.5866,43.4487,43.4832,43822.0
2016-09-20 10:10:00,63.05,63.16,63.05,63.09,53417.0,43.4832,43.559,43.4832,43.5108,53417.0
2016-09-20 10:15:00,63.09,63.2,63.05,63.16,47745.0,43.5108,43.5866,43.4832,43.559,47745.0
2016-09-20 10:20:00,63.17,63.21,63.13,63.13,47006.0,43.5659,43.5935,43.5384,43.5384,47006.0
2016-09-20 10:25:00,63.13,63.25,63.11,63.25,48258.0,43.5384,43.6211,43.5246,43.6211,48258.0
2016-09-20 10:30:00,63.25,63.3,63.21,63.21,49320.0,43.6211,43.6556,43.5935,43.5935,49320.0
2016-09-20 10:35:00,63.21,63.34,63.18,63.29,53026.0,43.5935,43.6832,43.5728,43.6487,53026.0
2016-09-20 10:40:00,63.29,63.41,63.26,63.41,56917.0,43.6487,43.7315,43.628,43.7315,56917.0
2016-09-20 10:45:00,63.41,63.42,63.34,63.35,51215.0,43.7315,43.7384,43.6832,43.6901,51215.0
2016-09-20 10:50:00,63.36,63.37,63.32,63.34,41866.0,43.697,43.7039,43.6694,43.6832,41866.0
2016-09-20 10:55:00,63.34,63.41,63.28,63.3,180973.0,43.6832,43.7315,43.6418,43.6556,180973.0
2016-09-20 11:00:00,63.3,63.4,63.3,63.32,46980.0,43.6556,43.7246,43.6556,43.6694,46980.0
2016-09-20 11:05:00,63.32,63.37,63.29,63.37,48968.0,43.6694,43.7039,43.6487,43.7039,48968.0
2016-09-20 11:10:00,63.37,63.47,63.36,63.45,42351.0,43.7039,43.7728,43.697,43.759,42351.0
2016-09-20 11:15:00,63.45,63.48,63.4,63.45,67784.0,43.759,43.7797,43.7246,43.759,67784.0
2016-09-20 11:20:00,63.45,63.46,63.38,63.45,48724.0,43.759,43.7659,43.7108,43.759,48724.0
2016-09-20 11:25:00,63.45,63.46,63.32,63.34,56520.0,43.759,43.7659,43.6694,43.6832,56520.0
2016-09-20 11:30:00,63.35,63.4,63.34,63.38,43799.0,43.6901,43.7246,43.6832,43.7108,43799.0
2016-09-20 11:35:00,63.38,63.47,63.35,63.46,42005.0,43.7108,43.7728,43.6901,43.7659,42005.0
2016-09-20 11:40:00,63.46,63.48,63.4,63.45,45918.0,43.7659,43.7797,43.7246,43.759,45918.0
2016-09-20 11:45:00,63.44,63.51,63.44,63.5,22673.0,43.7521,43.8004,43.7521,43.7935,22673.0
2016-09-20 11:50:00,63.51,63.55,63.5,63.55,33046.0,43.8004,43.828,43.7935,43.828,33046.0
2016-09-20 11:55:00,63.54,63.55,63.41,63.44,31572.0,43.8211,43.828,43.7315,43.7521,31572.0
2016-09-20 12:00:00,63.43,63.44,63.4,63.43,26856.0,43.7453,43.7521,43.7246,43.7453,26856.0
2016-09-20 12:05:00,63.42,63.44,63.36,63.38,20745.0,43.7384,43.7521,43.697,43.7108,20745.0
2016-09-20 12:10:00,63.38,63.4,63.36,63.36,19179.0,43.7108,43.7246,43.697,43.697,19179.0
2016-09-20 12:15:00,63.36,63.42,63.35,63.4,21649.0,43.697,43.7384,43.6901,43.7246,21649.0
2016-09-20 12:20:00,63.4,63.41,63.37,63.38,18333.0,43.7246,43.7315,43.7039,43.7108,18333.0
2016-09-20 12:25:00,63.38,63.42,63.35,63.4,24739.0,43.7108,43.7384,43.6901,43.7246,24739.0
2016-09-20 12:30:00,63.39,63.41,63.38,63.41,21831.0,43.7177,43.7315,43.7108,43.7315,21831.0
2016-09-20 12:35:00,63.41,63.41,63.34,63.4,23202.0,43.7315,43.7315,43.6832,43.7246,23202.0
2016-09-20 12:40:00,63.4,63.41,63.35,63.39,63497.0,43.7246,43.7315,43.6901,43.7177,63497.0
2016-09-20 12:45:00,63.38,63.4,63.32,63.32,20466.0,43.7108,43.7246,43.6694,43.6694,20466.0
2016-09-20 12:50:00,63.32,63.38,63.32,63.37,18867.0,43.6694,43.7108,43.6694,43.7039,18867.0
2016-09-20 12:55:00,63.37,63.4,63.31,63.32,28169.0,43.7039,43.7246,43.6625,43.6694,28169.0
2016-09-20 13:00:00,63.31,63.35,63.27,63.28,22182.0,43.6625,43.6901,43.6349,43.6418,22182.0
2016-09-20 13:05:00,63.28,63.31,63.25,63.26,22324.0,43.6418,43.6625,43.6211,43.628,22324.0
2016-09-20 13:10:00,63.26,63.32,63.25,63.31,20422.0,43.628,43.6694,43.6211,43.6625,20422.0
2016-09-20 13:15:00,63.31,63.35,63.3,63.34,20373.0,43.6625,43.6901,43.6556,43.6832,20373.0
2016-09-20 13:20:00,63.35,63.35,63.25,63.25,33831.0,43.6901,43.6901,43.6211,43.6211,33831.0
2016-09-20 13:25:00,63.25,63.27,63.22,63.26,39390.0,43.6211,43.6349,43.6004,43.628,39390.0
2016-09-20 13:30:00,63.26,63.26,63.23,63.24,20089.0,43.628,43.628,43.6073,43.6142,20089.0
2016-09-20 13:35:00,63.25,63.28,63.23,63.24,37291.0,43.6211,43.6418,43.6073,43.6142,37291.0
2016-09-20 13:40:00,63.25,63.29,63.23,63.25,35371.0,43.6211,43.6487,43.6073,43.6211,35371.0
2016-09-20 13:45:00,63.24,63.26,63.23,63.24,15214.0,43.6142,43.628,43.6073,43.6142,15214.0
2016-09-20 13:50:00,63.24,63.24,63.18,63.23,37332.0,43.6142,43.6142,43.5728,43.6073,37332.0
2016-09-20 13:55:00,63.22,63.31,63.22,63.26,24575.0,43.6004,43.6625,43.6004,43.628,24575.0
2016-09-20 14:00:00,63.25,63.26,63.21,63.24,27903.0,43.6211,43.628,43.5935,43.6142,27903.0
2016-09-20 14:05:00,63.25,63.28,63.21,63.22,32660.0,43.6211,43.6418,43.5935,43.6004,32660.0
2016-09-20 14:10:00,63.23,63.25,63.22,63.24,24161.0,43.6073,43.6211,43.6004,43.6142,24161.0
2016-09-20 14:15:00,63.25,63.29,63.22,63.29,28575.0,43.6211,43.6487,43.6004,43.6487,28575.0
2016-09-20 14:20:00,63.29,63.32,63.27,63.3,28849.0,43.6487,43.6694,43.6349,43.6556,28849.0
2016-09-20 14:25:00,63.3,63.35,63.28,63.35,21487.0,43.6556,43.6901,43.6418,43.6901,21487.0
2016-09-20 14:30:00,63.34,63.37,63.32,63.34,201716.0,43.6832,43.7039,43.6694,43.6832,201716.0
2016-09-20 14:35:00,63.33,63.4,63.33,63.39,21680.0,43.6763,43.7246,43.6763,43.7177,21680.0
2016-09-20 14:40:00,63.39,63.44,63.38,63.42,27949.0,43.7177,43.7521,43.7108,43.7384,27949.0
2016-09-20 14:45:00,63.43,63.47,63.43,63.46,20050.0,43.7453,43.7728,43.7453,43.7659,20050.0
2016-09-20 14:50:00,63.46,63.46,63.39,63.4,58063.0,43.7659,43.7659,43.7177,43.7246,58063.0
2016-09-20 14:55:00,63.4,63.49,63.39,63.44,149302.0,43.7246,43.7866,43.7177,43.7521,149302.0
2016-09-20 15:00:00,63.44,63.45,63.35,63.36,65164.0,43.7521,43.759,43.6901,43.697,65164.0
2016-09-20 15:05:00,63.36,63.4,63.34,63.39,17222.0,43.697,43.7246,43.6832,43.7177,17222.0
2016-09-20 15:10:00,63.4,63.42,63.37,63.41,36932.0,43.7246,43.7384,43.7039,43.7315,36932.0
2016-09-20 15:15:00,63.41,63.41,63.33,63.39,34126.0,43.7315,43.7315,43.6763,43.7177,34126.0
2016-09-20 15:20:00,63.38,63.4,63.33,63.34,24823.0,43.7108,43.7246,43.6763,43.6832,24823.0
2016-09-20 15:25:00,63.33,63.39,63.33,63.38,40497.0,43.6763,43.7177,43.6763,43.7108,40497.0
2016-09-20 15:30:00,63.39,63.42,63.36,63.41,46951.0,43.7177,43.7384,43.697,43.7315,46951.0
2016-09-20 15:35:00,63.41,63.43,63.38,63.4,57354.0,43.7315,43.7453,43.7108,43.7246,57354.0
2016-09-20 15:40:00,63.4,63.4,63.3,63.33,116669.0,43.7246,43.7246,43.6556,43.6763,116669.0
2016-09-20 15:45:00,63.31,63.39,63.3,63.39,82743.0,43.6625,43.7177,43.6556,43.7177,82743.0
2016-09-20 15:50:00,63.38,63.4,63.33,63.38,80967.0,43.7108,43.7246,43.6763,43.7108,80967.0
2016-09-20 15:55:00,63.38,63.41,63.27,63.27,209652.0,43.7108,43.7315,43.6349,43.6349,209652.0
2016-09-21 09:30:00,63.49,63.59,63.29,63.53,97711.0,43.7866,43.8556,43.6487,43.8142,97711.0
2016-09-21 09:35:00,63.53,63.75,63.46,63.67,95997.0,43.8142,43.9659,43.7659,43.9108,95997.0
2016-09-21 09:40:00,63.65,63.66,63.52,63.62,223720.0,43.897,43.9039,43.8073,43.8763,223720.0
2016-09-21 09:45:00,63.62,63.73,63.59,63.67,91098.0,43.8763,43.9521,43.8556,43.9108,91098.0
2016-09-21 09:50:00,63.66,63.67,63.6,63.62,43540.0,43.9039,43.9108,43.8625,43.8763,43540.0
2016-09-21 09:55:00,63.62,63.72,63.61,63.71,85446.0,43.8763,43.9453,43.8694,43.9384,85446.0
2016-09-21 10:00:00,63.7,63.7,63.59,63.63,51314.0,43.9315,43.9315,43.8556,43.8832,51314.0
2016-09-21 10:05:00,63.63,63.71,63.62,63.65,108184.0,43.8832,43.9384,43.8763,43.897,108184.0
2016-09-21 10:10:00,63.65,63.72,63.61,63.68,85362.0,43.897,43.9453,43.8694,43.9177,85362.0
2016-09-21 10:15:00,63.68,63.72,63.64,63.71,127986.0,43.9177,43.9453,43.8901,43.9384,127986.0
2016-09-21 10:20:00,63.71,63.71,63.59,63.63,83254.0,43.9384,43.9384,43.8556,43.8832,83254.0
2016-09-21 10:25:00,63.63,63.67,63.6,63.67,96758.0,43.8832,43.9108,43.8625,43.9108,96758.0
2016-09-21 10:30:00,63.68,63.69,63.6,63.62,64996.0,43.9177,43.9246,43.8625,43.8763,64996.0
2016-09-21 10:35:00,63.62,63.65,63.6,63.61,38473.0,43.8763,43.897,43.8625,43.8694,38473.0
2016-09-21 10:40:00,63.61,63.66,63.6,63.66,35423.0,43.8694,43.9039,43.8625,43.9039,35423.0
2016-09-21 10:45:00,63.67,63.67,63.55,63.56,79744.0,43.9108,43.9108,43.828,43.8349,79744.0
2016-09-21 10:50:00,63.56,63.57,63.47,63.52,56282.0,43.8349,43.8418,43.7728,43.8073,56282.0
2016-09-21 10:55:00,63.51,63.53,63.45,63.5,65809.0,43.8004,43.8142,43.759,43.7935,65809.0
2016-09-21 11:00:00,63.51,63.53,63.46,63.51,28092.0,43.8004,43.8142,43.7659,43.8004,28092.0
2016-09-21 11:05:00,63.51,63.51,63.46,63.47,78188.0,43.8004,43.8004,43.7659,43.7728,78188.0
2016-09-21 11:10:00,63.48,63.48,63.45,63.45,97346.0,43.7797,43.7797,43.759,43.759,97346.0
2016-09-21 11:15:00,63.45,63.47,63.36,63.38,85309.0,43.759,43.7728,43.697,43.7108,85309.0
2016-09-21 11:20:00,63.37,63.41,63.33,63.39,285550.0,43.7039,43.7315,43.6763,43.7177,285550.0
2016-09-21 11:25:00,63.38,63.4,63.3,63.36,89781.0,43.7108,43.7246,43.6556,43.697,89781.0
2016-09-21 11:30:00,63.36,63.42,63.31,63.41,66690.0,43.697,43.7384,43.6625,43.7315,66690.0
2016-09-21 11:35:00,63.41,63.42,63.34,63.39,30018.0,43.7315,43.7384,43.6832,43.7177,30018.0
2016-09-21 11:40:00,63.39,63.46,63.38,63.4,28594.0,43.7177,43.7659,43.7108,43.7246,28594.0
2016-09-21 11:45:00,63.39,63.4,63.35,63.38,22027.0,43.7177,43.7246,43.6901,43.7108,22027.0
2016-09-21 11:50:00,63.38,63.38,63.32,63.34,33659.0,43.7108,43.7108,43.6694,43.6832,33659.0
2016-09-21 11:55:00,63.33,63.39,63.32,63.36,31334.0,43.6763,43.7177,43.6694,43.697,31334.0
2016-09-21 12:00:00,63.36,63.39,63.32,63.38,26261.0,43.697,43.7177,43.6694,43.7108,26261.0
2016-09-21 12:05:00,63.38,63.45,63.36,63.43,31325.0,43.7108,43.759,43.697,43.7453,31325.0
2016-09-21 12:10:00,63.42,63.42,63.36,63.36,32691.0,43.7384,43.7384,43.697,43.697,32691.0
2016-09-21 12:15:00,63.36,63.36,63.24,63.24,43152.0,43.697,43.697,43.6142,43.6142,43152.0
2016-09-21 12:20:00,63.25,63.28,63.23,63.25,32059.0,43.6211,43.6418,43.6073,43.6211,32059.0
2016-09-21 12:25:00,63.25,63.32,63.25,63.32,26696.0,43.6211,43.6694,43.6211,43.6694,26696.0
2016-09-21 12:30:00,63.32,63.32,63.23,63.24,34220.0,43.6694,43.6694,43.6073,43.6142,34220.0
2016-09-21 12:35:00,63.24,63.24,63.19,63.2,28584.0,43.6142,43.6142,43.5797,43.5866,28584.0
2016-09-21 12:40:00,63.2,63.31,63.19,63.3,28346.0,43.5866,43.6625,43.5797,43.6556,28346.0
2016-09-21 12:45:00,63.3,63.32,63.27,63.27,24964.0,43.6556,43.6694,43.6349,43.6349,24964.0
2016-09-21 12:50:00,63.28,63.31,63.25,63.3,23931.0,43.6418,43.6625,43.6211,43.6556,23931.0
2016-09-21 12:55:00,63.3,63.38,63.29,63.36,26461.0,43.6556,43.7108,43.6487,43.697,26461.0
2016-09-21 13:00:00,63.35,63.44,63.34,63.42,26804.0,43.6901,43.7521,43.6832,43.7384,26804.0
2016-09-21 13:05:00,63.41,63.42,63.38,63.4,14976.0,43.7315,43.7384,43.7108,43.7246,14976.0
2016-09-21 13:10:00,63.41,63.41,63.34,63.35,25135.0,43.7315,43.7315,43.6832,43.6901,25135.0
2016-09-21 13:15:00,63.34,63.37,63.31,63.33,25309.0,43.6832,43.7039,43.6625,43.6763,25309.0
2016-09-21 13:20:00,63.33,63.35,63.3,63.33,18754.0,43.6763,43.6901,43.6556,43.6763,18754.0
2016-09-21 13:25:00,63.32,63.38,63.3,63.35,48180.0,43.6694,43.7108,43.6556,43.6901,48180.0
2016-09-21 13:30:00,63.36,63.39,63.33,63.39,22158.0,43.697,43.7177,43.6763,43.7177,22158.0
2016-09-21 13:35:00,63.39,63.43,63.37,63.39,29360.0,43.7177,43.7453,43.7039,43.7177,29360.0
2016-09-21 13:40:00,63.39,63.4,63.32,63.35,19648.0,43.7177,43.7246,43.6694,43.6901,19648.0
2016-09-21 13:45:00,63.34,63.41,63.31,63.38,29732.0,43.6832,43.7315,43.6625,43.7108,29732.0
2016-09-21 13:50:00,63.38,63.41,63.36,63.4,40737.0,43.7108,43.7315,43.697,43.7246,40737.0
2016-09-21 13:55:00,63.41,63.44,63.36,63.4,47135.0,43.7315,43.7521,43.697,43.7246,47135.0
2016-09-21 14:00:00,63.38,63.64,63.32,63.59,74098.0,43.7108,43.8901,43.6694,43.8556,74098.0
2016-09-21 14:05:00,63.59,63.73,63.57,63.65,79105.0,43.8556,43.9521,43.8418,43.897,79105.0
2016-09-21 14:10:00,63.64,63.83,63.63,63.7,253172.0,43.8901,44.0211,43.8832,43.9315,253172.0
2016-09-21 14:15:00,63.7,63.76,63.59,63.64,68100.0,43.9315,43.9728,43.8556,43.8901,68100.0
2016-09-21 14:20:00,63.64,63.7,63.56,63.57,57164.0,43.8901,43.9315,43.8349,43.8418,57164.0
2016-09-21 14:25:00,63.57,63.6,63.44,63.52,56741.0,43.8418,43.8625,43.7521,43.8073,56741.0
2016-09-21 14:30:00,63.53,63.64,63.52,63.61,46094.0,43.8142,43.8901,43.8073,43.8694,46094.0
2016-09-21 14:35:00,63.62,63.72,63.59,63.63,75275.0,43.8763,43.9453,43.8556,43.8832,75275.0
2016-09-21 14:40:00,63.64,63.69,63.58,63.67,193329.0,43.8901,43.9246,43.8487,43.9108,193329.0
2016-09-21 14:45:00,63.67,63.79,63.67,63.75,161928.0,43.9108,43.9935,43.9108,43.9659,161928.0
2016-09-21 14:50:00,63.75,63.8,63.72,63.79,51382.0,43.9659,44.0004,43.9453,43.9935,51382.0
2016-09-21 14:55:00,63.78,64.01,63.78,63.96,332261.0,43.9866,44.1453,43.9866,44.1108,332261.0
2016-09-21 15:00:00,63.96,64.11,63.96,64.07,103843.0,44.1108,44.2142,44.1108,44.1866,103843.0
2016-09-21 15:05:00,64.06,64.14,64.02,64.08,60678.0,44.1797,44.2349,44.1522,44.1935,60678.0
2016-09-21 15:10:00,64.07,64.11,64.02,64.1,41960.0,44.1866,44.2142,44.1522,44.2073,41960.0
2016-09-21 15:15:00,64.1,64.17,64.09,64.14,88690.0,44.2073,44.2556,44.2004,44.2349,88690.0
2016-09-21 15:20:00,64.13,64.21,64.12,64.15,65234.0,44.228,44.2832,44.2211,44.2418,65234.0
2016-09-21 15:25:00,64.15,64.19,64.08,64.09,60997.0,44.2418,44.2694,44.1935,44.2004,60997.0
2016-09-21 15:30:00,64.09,64.21,64.08,64.17,58172.0,44.2004,44.2832,44.1935,44.2556,58172.0
2016-09-21 15:35:00,64.17,64.23,64.16,64.19,129762.0,44.2556,44.297,44.2487,44.2694,129762.0
2016-09-21 15:40:00,64.19,64.24,64.17,64.21,190814.0,44.2694,44.3039,44.2556,44.2832,190814.0
2016-09-21 15:45:00,64.22,64.25,64.18,64.22,115892.0,44.2901,44.3108,44.2625,44.2901,115892.0
2016-09-21 15:50:00,64.22,64.25,64.13,64.13,195820.0,44.2901,44.3108,44.228,44.228,195820.0
2016-09-21 15:55:00,64.14,64.18,64.08,64.09,372730.0,44.2349,44.2625,44.1935,44.2004,372730.0
2016-09-22 09:30:00,64.12,64.39,64.08,64.37,172607.0,44.2211,44.4073,44.1935,44.3935,172607.0
2016-09-22 09:35:00,64.37,64.49,64.31,64.48,54821.0,44.3935,44.4763,44.3522,44.4694,54821.0
2016-09-22 09:40:00,64.46,64.48,64.35,64.45,81015.0,44.4556,44.4694,44.3797,44.4487,81015.0
2016-09-22 09:45:00,64.47,64.7,64.47,64.69,85079.0,44.4625,44.6211,44.4625,44.6142,85079.0
2016-09-22 09:50:00,64.69,64.74,64.63,64.63,71750.0,44.6142,44.6487,44.5728,44.5728,71750.0
2016-09-22 09:55:00,64.63,64.68,64.59,64.64,58771.0,44.5728,44.6073,44.5453,44.5797,58771.0
2016-09-22 10:00:00,64.64,64.67,64.54,64.64,60242.0,44.5797,44.6004,44.5108,44.5797,60242.0
2016-09-22 10:05:00,64.64,64.65,64.54,64.59,64079.0,44.5797,44.5866,44.5108,44.5453,64079.0
2016-09-22 10:10:00,64.58,64.63,64.5,64.55,43732.0,44.5384,44.5728,44.4832,44.5177,43732.0
2016-09-22 10:15:00,64.55,64.63,64.52,64.58,25372.0,44.5177,44.5728,44.497,44.5384,25372.0
2016-09-22 10:20:00,64.58,64.59,64.48,64.59,46023.0,44.5384,44.5453,44.4694,44.5453,46023.0
2016-09-22 10:25:00,64.59,64.62,64.55,64.6,72773.0,44.5453,44.5659,44.5177,44.5522,72773.0
2016-09-22 10:30:00,64.6,64.65,64.57,64.63,125132.0,44.5522,44.5866,44.5315,44.5728,125132.0
2016-09-22 10:35:00,64.62,64.75,64.6,64.74,67254.0,44.5659,44.6556,44.5522,44.6487,67254.0
2016-09-22 10:40:00,64.73,64.74,64.63,64.64,30199.0,44.6418,44.6487,44.5728,44.5797,30199.0
2016-09-22 10:45:00,64.64,64.69,64.63,64.66,30916.0,44.5797,44.6142,44.5728,44.5935,30916.0
2016-09-22 10:50:00,64.67,64.71,64.61,64.64,60517.0,44.6004,44.628,44.5591,44.5797,60517.0
2016-09-22 10:55:00,64.64,64.69,64.62,64.66,67861.0,44.5797,44.6142,44.5659,44.5935,67861.0
2016-09-22 11:00:00,64.65,64.74,64.65,64.71,39120.0,44.5866,44.6487,44.5866,44.628,39120.0
2016-09-22 11:05:00,64.71,64.72,64.64,64.69,150255.0,44.628,44.6349,44.5797,44.6142,150255.0
2016-09-22 11:10:00,64.69,64.77,64.69,64.75,58497.0,44.6142,44.6694,44.6142,44.6556,58497.0
2016-09-22 11:15:00,64.75,64.77,64.67,64.72,43558.0,44.6556,44.6694,44.6004,44.6349,43558.0
2016-09-22 11:20:00,64.72,64.77,64.71,64.75,36845.0,44.6349,44.6694,44.628,44.6556,36845.0
2016-09-22 11:25:00,64.75,64.75,64.69,64.7,70104.0,44.6556,44.6556,44.6142,44.6211,70104.0
2016-09-22 11:30:00,64.7,64.73,64.66,64.72,31038.0,44.6211,44.6418,44.5935,44.6349,31038.0
2016-09-22 11:35:00,64.72,64.72,64.67,64.71,35728.0,44.6349,44.6349,44.6004,44.628,35728.0
2016-09-22 11:40:00,64.72,64.72,64.65,64.69,35226.0,44.6349,44.6349,44.5866,44.6142,35226.0
2016-09-22 11:45:00,64.69,64.71,64.65,64.7,47596.0,44.6142,44.628,44.5866,44.6211,47596.0
2016-09-22 11:50:00,64.7,64.72,64.66,64.7,85139.0,44.6211,44.6349,44.5935,44.6211,85139.0
2016-09-22 11:55:00,64.7,64.72,64.69,64.7,19098.0,44.6211,44.6349,44.6142,44.6211,19098.0
2016-09-22 12:00:00,64.7,64.8,64.68,64.8,42330.0,44.6211,44.6901,44.6073,44.6901,42330.0
2016-09-22 12:05:00,64.79,64.8,64.73,64.73,24055.0,44.6832,44.6901,44.6418,44.6418,24055.0
2016-09-22 12:10:00,64.73,64.75,64.7,64.72,35597.0,44.6418,44.6556,44.6211,44.6349,35597.0
2016-09-22 12:15:00,64.73,64.78,64.7,64.78,33301.0,44.6418,44.6763,44.6211,44.6763,33301.0
2016-09-22 12:20:00,64.78,64.83,64.77,64.79,25865.0,44.6763,44.7108,44.6694,44.6832,25865.0
2016-09-22 12:25:00,64.8,64.87,64.79,64.82,30834.0,44.6901,44.7384,44.6832,44.7039,30834.0
2016-09-22 12:30:00,64.82,64.89,64.82,64.88,22250.0,44.7039,44.7522,44.7039,44.7453,22250.0
2016-09-22 12:35:00,64.88,64.91,64.87,64.9,54191.0,44.7453,44.766,44.7384,44.7591,54191.0
2016-09-22 12:40:00,64.89,64.9,64.88,64.88,21269.0,44.7522,44.7591,44.7453,44.7453,21269.0
2016-09-22 12:45:00,64.88,64.88,64.84,64.85,84105.0,44.7453,44.7453,44.7177,44.7246,84105.0
2016-09-22 12:50:00,64.85,64.87,64.85,64.85,33190.0,44.7246,44.7384,44.7246,44.7246,33190.0
2016-09-22 12:55:00,64.84,64.86,64.81,64.85,24325.0,44.7177,44.7315,44.697,44.7246,24325.0
2016-09-22 13:00:00,64.86,64.95,64.85,64.95,49262.0,44.7315,44.7935,44.7246,44.7935,49262.0
2016-09-22 13:05:00,64.95,65.01,64.94,64.99,69122.0,44.7935,44.8349,44.7866,44.8211,69122.0
2016-09-22 13:10:00,64.99,65.01,64.95,64.97,18983.0,44.8211,44.8349,44.7935,44.8073,18983.0
2016-09-22 13:15:00,64.98,65.02,64.97,65.01,55581.0,44.8142,44.8418,44.8073,44.8349,55581.0
2016-09-22 13:20:00,65.0,65.03,65.0,65.02,31936.0,44.828,44.8487,44.828,44.8418,31936.0
2016-09-22 13:25:00,65.03,65.06,65.0,65.04,79144.0,44.8487,44.8694,44.828,44.8556,79144.0
2016-09-22 13:30:00,65.04,65.08,65.03,65.05,37594.0,44.8556,44.8832,44.8487,44.8625,37594.0
2016-09-22 13:35:00,65.05,65.15,65.04,65.15,40100.0,44.8625,44.9315,44.8556,44.9315,40100.0
2016-09-22 13:40:00,65.15,65.15,65.11,65.11,35949.0,44.9315,44.9315,44.9039,44.9039,35949.0
2016-09-22 13:45:00,65.11,65.2,65.11,65.19,92467.0,44.9039,44.966,44.9039,44.9591,92467.0
2016-09-22 13:50:00,65.18,65.19,65.1,65.18,48437.0,44.9522,44.9591,44.897,44.9522,48437.0
2016-09-22 13:55:00,65.18,65.2,65.12,65.13,33204.0,44.9522,44.966,44.9108,44.9177,33204.0
2016-09-22 14:00:00,65.12,65.13,65.07,65.13,52707.0,44.9108,44.9177,44.8763,44.9177,52707.0
2016-09-22 14:05:00,65.12,65.14,65.07,65.14,53140.0,44.9108,44.9246,44.8763,44.9246,53140.0
2016-09-22 14:10:00,65.14,65.14,64.93,64.93,44648.0,44.9246,44.9246,44.7797,44.7797,44648.0
2016-09-22 14:15:00,64.93,64.95,64.85,64.9,62754.0,44.7797,44.7935,44.7246,44.7591,62754.0
2016-09-22 14:20:00,64.89,64.95,64.87,64.94,41762.0,44.7522,44.7935,44.7384,44.7866,41762.0
2016-09-22 14:25:00,64.93,64.98,64.92,64.95,28410.0,44.7797,44.8142,44.7728,44.7935,28410.0
2016-09-22 14:30:00,64.95,64.96,64.86,64.89,35572.0,44.7935,44.8004,44.7315,44.7522,35572.0
2016-09-22 14:35:00,64.89,64.96,64.89,64.94,32987.0,44.7522,44.8004,44.7522,44.7866,32987.0
2016-09-22 14:40:00,64.94,64.97,64.92,64.96,33896.0,44.7866,44.8073,44.7728,44.8004,33896.0
2016-09-22 14:45:00,64.96,65.0,64.9,64.93,49741.0,44.8004,44.828,44.7591,44.7797,49741.0
2016-09-22 14:50:00,64.93,65.02,64.91,65.01,74718.0,44.7797,44.8418,44.766,44.8349,74718.0
2016-09-22 14:55:00,65.0,65.06,65.0,65.05,60944.0,44.828,44.8694,44.828,44.8625,60944.0
2016-09-22 15:00:00,65.04,65.05,64.98,65.03,57694.0,44.8556,44.8625,44.8142,44.8487,57694.0
2016-09-22 15:05:00,65.03,65.03,64.96,64.96,53333.0,44.8487,44.8487,44.8004,44.8004,53333.0
2016-09-22 15:10:00,64.96,64.97,64.94,64.95,51711.0,44.8004,44.8073,44.7866,44.7935,51711.0
2016-09-22 15:15:00,64.95,64.95,64.91,64.94,50936.0,44.7935,44.7935,44.766,44.7866,50936.0
2016-09-22 15:20:00,64.93,64.94,64.88,64.89,66457.0,44.7797,44.7866,44.7453,44.7522,66457.0
2016-09-22 15:25:00,64.89,64.95,64.88,64.93,66342.0,44.7522,44.7935,44.7453,44.7797,66342.0
2016-09-22 15:30:00,64.93,65.01,64.92,64.99,62986.0,44.7797,44.8349,44.7728,44.8211,62986.0
2016-09-22 15:35:00,64.99,65.05,64.98,65.01,72556.0,44.8211,44.8625,44.8142,44.8349,72556.0
2016-09-22 15:40:00,65.02,65.06,65.0,65.06,95444.0,44.8418,44.8694,44.828,44.8694,95444.0
2016-09-22 15:45:00,65.05,65.06,65.02,65.04,110422.0,44.8625,44.8694,44.8418,44.8556,110422.0
2016-09-22 15:50:00,65.04,65.06,65.02,65.04,120914.0,44.8556,44.8694,44.8418,44.8556,120914.0
2016-09-22 15:55:00,65.03,65.11,65.0,65.07,331335.0,44.8487,44.9039,44.828,44.8763,331335.0
2016-09-23 09:30:00,65.09,65.33,65.01,65.25,135402.0,44.8901,45.0556,44.8349,45.0004,135402.0
2016-09-23 09:35:00,65.28,65.33,65.11,65.11,74301.0,45.0211,45.0556,44.9039,44.9039,74301.0
2016-09-23 09:40:00,65.13,65.22,65.01,65.06,75074.0,44.9177,44.9797,44.8349,44.8694,75074.0
2016-09-23 09:45:00,65.08,65.13,64.97,65.13,73289.0,44.8832,44.9177,44.8073,44.9177,73289.0
2016-09-23 09:50:00,65.13,65.13,65.0,65.05,53761.0,44.9177,44.9177,44.828,44.8625,53761.0
2016-09-23 09:55:00,65.05,65.18,65.02,65.1,62555.0,44.8625,44.9522,44.8418,44.897,62555.0
2016-09-23 10:00:00,65.1,65.15,65.09,65.14,46349.0,44.897,44.9315,44.8901,44.9246,46349.0
2016-09-23 10:05:00,65.14,65.15,64.84,64.88,69670.0,44.9246,44.9315,44.7177,44.7453,69670.0
2016-09-23 10:10:00,64.89,64.97,64.82,64.82,60879.0,44.7522,44.8073,44.7039,44.7039,60879.0
2016-09-23 10:15:00,64.83,64.91,64.75,64.91,69585.0,44.7108,44.766,44.6556,44.766,69585.0
2016-09-23 10:20:00,64.92,65.06,64.92,65.03,48303.0,44.7728,44.8694,44.7728,44.8487,48303.0
2016-09-23 10:25:00,65.03,65.06,64.94,64.97,44265.0,44.8487,44.8694,44.7866,44.8073,44265.0
2016-09-23 10:30:00,64.97,65.04,64.97,65.03,39921.0,44.8073,44.8556,44.8073,44.8487,39921.0
2016-09-23 10:35:00,65.03,65.04,64.87,64.91,64061.0,44.8487,44.8556,44.7384,44.766,64061.0
2016-09-23 10:40:00,64.92,65.02,64.9,65.0,47239.0,44.7728,44.8418,44.7591,44.828,47239.0
2016-09-23 10:45:00,64.99,65.02,64.93,64.93,62148.0,44.8211,44.8418,44.7797,44.7797,62148.0
2016-09-23 10:50:00,64.94,64.99,64.9,64.98,50866.0,44.7866,44.8211,44.7591,44.8142,50866.0
2016-09-23 10:55:00,64.97,65.02,64.95,64.98,45396.0,44.8073,44.8418,44.7935,44.8142,45396.0
2016-09-23 11:00:00,64.97,65.13,64.97,65.13,35342.0,44.8073,44.9177,44.8073,44.9177,35342.0
2016-09-23 11:05:00,65.12,65.19,65.09,65.14,38197.0,44.9108,44.9591,44.8901,44.9246,38197.0
2016-09-23 11:10:00,65.13,65.22,65.11,65.19,26939.0,44.9177,44.9797,44.9039,44.9591,26939.0
2016-09-23 11:15:00,65.19,65.19,65.06,65.07,46918.0,44.9591,44.9591,44.8694,44.8763,46918.0
2016-09-23 11:20:00,65.07,65.16,65.04,65.16,67629.0,44.8763,44.9384,44.8556,44.9384,67629.0
2016-09-23 11:25:00,65.16,65.19,65.11,65.18,32020.0,44.9384,44.9591,44.9039,44.9522,32020.0
2016-09-23 11:30:00,65.18,65.19,65.13,65.14,48240.0,44.9522,44.9591,44.9177,44.9246,48240.0
2016-09-23 11:35:00,65.14,65.24,65.12,65.23,32879.0,44.9246,44.9935,44.9108,44.9866,32879.0
2016-09-23 11:40:00,65.23,65.24,65.03,65.06,69956.0,44.9866,44.9935,44.8487,44.8694,69956.0
2016-09-23 11:45:00,65.06,65.12,65.02,65.06,34424.0,44.8694,44.9108,44.8418,44.8694,34424.0
2016-09-23 11:50:00,65.05,65.13,65.05,65.12,52003.0,44.8625,44.9177,44.8625,44.9108,52003.0
2016-09-23 11:55:00,65.12,65.15,65.06,65.13,44923.0,44.9108,44.9315,44.8694,44.9177,44923.0
2016-09-23 12:00:00,65.13,65.18,65.09,65.18,36568.0,44.9177,44.9522,44.8901,44.9522,36568.0
2016-09-23 12:05:00,65.17,65.22,65.17,65.18,34543.0,44.9453,44.9797,44.9453,44.9522,34543.0
2016-09-23 12:10:00,65.18,65.22,65.17,65.19,24211.0,44.9522,44.9797,44.9453,44.9591,24211.0
2016-09-23 12:15:00,65.18,65.18,65.12,65.14,70796.0,44.9522,44.9522,44.9108,44.9246,70796.0
2016-09-23 12:20:00,65.14,65.18,65.12,65.15,36981.0,44.9246,44.9522,44.9108,44.9315,36981.0
2016-09-23 12:25:00,65.15,65.18,65.13,65.17,49878.0,44.9315,44.9522,44.9177,44.9453,49878.0
2016-09-23 12:30:00,65.17,65.18,65.15,65.15,35084.0,44.9453,44.9522,44.9315,44.9315,35084.0
2016-09-23 12:35:00,65.16,65.19,65.14,65.19,25076.0,44.9384,44.9591,44.9246,44.9591,25076.0
2016-09-23 12:40:00,65.19,65.25,65.18,65.24,29752.0,44.9591,45.0004,44.9522,44.9935,29752.0
2016-09-23 12:45:00,65.24,65.26,65.22,65.24,23868.0,44.9935,45.0073,44.9797,44.9935,23868.0
2016-09-23 12:50:00,65.23,65.24,65.16,65.17,26512.0,44.9866,44.9935,44.9384,44.9453,26512.0
2016-09-23 12:55:00,65.16,65.2,65.15,65.19,25333.0,44.9384,44.966,44.9315,44.9591,25333.0
2016-09-23 13:00:00,65.2,65.2,65.14,65.16,26041.0,44.966,44.966,44.9246,44.9384,26041.0
2016-09-23 13:05:00,65.16,65.17,65.13,65.13,22825.0,44.9384,44.9453,44.9177,44.9177,22825.0
2016-09-23 13:10:00,65.13,65.16,65.1,65.13,24816.0,44.9177,44.9384,44.897,44.9177,24816.0
2016-09-23 13:15:00,65.13,65.18,65.09,65.13,116918.0,44.9177,44.9522,44.8901,44.9177,116918.0
2016-09-23 13:20:00,65.14,65.27,65.13,65.26,76199.0,44.9246,45.0142,44.9177,45.0073,76199.0
2016-09-23 13:25:00,65.26,65.28,65.23,65.24,28703.0,45.0073,45.0211,44.9866,44.9935,28703.0
2016-09-23 13:30:00,65.24,65.27,65.21,65.26,18101.0,44.9935,45.0142,44.9728,45.0073,18101.0
2016-09-23 13:35:00,65.26,65.29,65.24,65.28,58218.0,45.0073,45.028,44.9935,45.0211,58218.0
2016-09-23 13:40:00,65.27,65.29,65.26,65.27,15859.0,45.0142,45.028,45.0073,45.0142,15859.0
2016-09-23 13:45:00,65.26,65.27,65.21,65.22,38333.0,45.0073,45.0142,44.9728,44.9797,38333.0
2016-09-23 13:50:00,65.22,65.22,65.14,65.15,73445.0,44.9797,44.9797,44.9246,44.9315,73445.0
2016-09-23 13:55:00,65.15,65.18,65.1,65.12,32951.0,44.9315,44.9522,44.897,44.9108,32951.0
2016-09-23 14:00:00,65.12,65.19,65.11,65.17,31547.0,44.9108,44.9591,44.9039,44.9453,31547.0
2016-09-23 14:05:00,65.16,65.25,65.15,65.24,29944.0,44.9384,45.0004,44.9315,44.9935,29944.0
2016-09-23 14:10:00,65.23,65.29,65.21,65.27,35899.0,44.9866,45.028,44.9728,45.0142,35899.0
2016-09-23 14:15:00,65.26,65.26,65.2,65.21,30859.0,45.0073,45.0073,44.966,44.9728,30859.0
2016-09-23 14:20:00,65.21,65.23,65.14,65.15,39323.0,44.9728,44.9866,44.9246,44.9315,39323.0
2016-09-23 14:25:00,65.15,65.21,65.12,65.21,44778.0,44.9315,44.9728,44.9108,44.9728,44778.0
2016-09-23 14:30:00,65.21,65.23,65.16,65.16,37769.0,44.9728,44.9866,44.9384,44.9384,37769.0
2016-09-23 14:35:00,65.16,65.19,65.13,65.16,40230.0,44.9384,44.9591,44.9177,44.9384,40230.0
2016-09-23 14:40:00,65.16,65.2,65.13,65.18,26601.0,44.9384,44.966,44.9177,44.9522,26601.0
2016-09-23 14:45:00,65.18,65.23,65.15,65.18,56743.0,44.9522,44.9866,44.9315,44.9522,56743.0
2016-09-23 14:50:00,65.17,65.33,65.17,65.31,87086.0,44.9453,45.0556,44.9453,45.0418,87086.0
2016-09-23 14:55:00,65.31,65.32,65.25,65.31,33716.0,45.0418,45.0487,45.0004,45.0418,33716.0
2016-09-23 15:00:00,65.31,65.33,65.22,65.23,55272.0,45.0418,45.0556,44.9797,44.9866,55272.0
2016-09-23 15:05:00,65.23,65.27,65.21,65.22,36031.0,44.9866,45.0142,44.9728,44.9797,36031.0
2016-09-23 15:10:00,65.22,65.26,65.21,65.25,26601.0,44.9797,45.0073,44.9728,45.0004,26601.0
2016-09-23 15:15:00,65.24,65.27,65.22,65.25,51500.0,44.9935,45.0142,44.9797,45.0004,51500.0
2016-09-23 15:20:00,65.24,65.25,65.19,65.23,34028.0,44.9935,45.0004,44.9591,44.9866,34028.0
2016-09-23 15:25:00,65.23,65.27,65.22,65.27,65559.0,44.9866,45.0142,44.9797,45.0142,65559.0
2016-09-23 15:30:00,65.27,65.3,65.24,65.25,71204.0,45.0142,45.0349,44.9935,45.0004,71204.0
2016-09-23 15:35:00,65.26,65.27,65.15,65.15,62232.0,45.0073,45.0142,44.9315,44.9315,62232.0
2016-09-23 15:40:00,65.15,65.2,65.08,65.19,132086.0,44.9315,44.966,44.8832,44.9591,132086.0
2016-09-23 15:45:00,65.19,65.2,65.09,65.11,85134.0,44.9591,44.966,44.8901,44.9039,85134.0
2016-09-23 15:50:00,65.11,65.11,65.05,65.08,203060.0,44.9039,44.9039,44.8625,44.8832,203060.0
2016-09-23 15:55:00,65.08,65.08,64.98,64.99,270587.0,44.8832,44.8832,44.8142,44.8211,270587.0
2016-09-26 09:30:00,64.75,64.88,64.52,64.82,93858.0,44.6556,44.7453,44.497,44.7039,93858.0
2016-09-26 09:35:00,64.83,64.84,64.55,64.69,36489.0,44.7108,44.7177,44.5177,44.6142,36489.0
2016-09-26 09:40:00,64.68,64.77,64.64,64.65,47384.0,44.6073,44.6694,44.5797,44.5866,47384.0
2016-09-26 09:45:00,64.65,64.76,64.65,64.65,68950.0,44.5866,44.6625,44.5866,44.5866,68950.0
2016-09-26 09:50:00,64.66,64.68,64.58,64.59,58303.0,44.5935,44.6073,44.5384,44.5453,58303.0
2016-09-26 09:55:00,64.59,64.65,64.54,64.59,47139.0,44.5453,44.5866,44.5108,44.5453,47139.0
2016-09-26 10:00:00,64.58,64.61,64.52,64.57,60239.0,44.5384,44.5591,44.497,44.5315,60239.0
2016-09-26 10:05:00,64.58,64.62,64.56,64.58,43410.0,44.5384,44.5659,44.5246,44.5384,43410.0
2016-09-26 10:10:00,64.58,64.68,64.57,64.67,59472.0,44.5384,44.6073,44.5315,44.6004,59472.0
2016-09-26 10:15:00,64.68,64.71,64.66,64.69,45184.0,44.6073,44.628,44.5935,44.6142,45184.0
2016-09-26 10:20:00,64.69,64.7,64.55,64.56,72412.0,44.6142,44.6211,44.5177,44.5246,72412.0
2016-09-26 10:25:00,64.56,64.56,64.5,64.51,54333.0,44.5246,44.5246,44.4832,44.4901,54333.0
2016-09-26 10:30:00,64.51,64.61,64.5,64.57,61164.0,44.4901,44.5591,44.4832,44.5315,61164.0
2016-09-26 10:35:00,64.57,64.6,64.45,64.47,97902.0,44.5315,44.5522,44.4487,44.4625,97902.0
2016-09-26 10:40:00,64.47,64.48,64.42,64.47,43476.0,44.4625,44.4694,44.428,44.4625,43476.0
2016-09-26 10:45:00,64.47,64.48,64.38,64.47,69720.0,44.4625,44.4694,44.4004,44.4625,69720.0
2016-09-26 10:50:00,64.48,64.55,64.47,64.48,43282.0,44.4694,44.5177,44.4625,44.4694,43282.0
2016-09-26 10:55:00,64.48,64.48,64.39,64.4,83948.0,44.4694,44.4694,44.4073,44.4142,83948.0
2016-09-26 11:00:00,64.41,64.45,64.36,64.4,50533.0,44.4211,44.4487,44.3866,44.4142,50533.0
2016-09-26 11:05:00,64.4,64.43,64.35,64.37,49966.0,44.4142,44.4349,44.3797,44.3935,49966.0
2016-09-26 11:10:00,64.37,64.39,64.26,64.27,53380.0,44.3935,44.4073,44.3177,44.3246,53380.0
2016-09-26 11:15:00,64.28,64.38,64.28,64.38,34099.0,44.3315,44.4004,44.3315,44.4004,34099.0
2016-09-26 11:20:00,64.38,64.4,64.3,64.35,46330.0,44.4004,44.4142,44.3453,44.3797,46330.0
2016-09-26 11:25:00,64.35,64.36,64.32,64.33,40530.0,44.3797,44.3866,44.3591,44.3659,40530.0
2016-09-26 11:30:00,64.34,64.34,64.25,64.28,53708.0,44.3728,44.3728,44.3108,44.3315,53708.0
2016-09-26 11:35:00,64.29,64.36,64.28,64.34,75351.0,44.3384,44.3866,44.3315,44.3728,75351.0
2016-09-26 11:40:00,64.34,64.36,64.29,64.3,58323.0,44.3728,44.3866,44.3384,44.3453,58323.0
2016-09-26 11:45:00,64.3,64.38,64.3,64.31,29810.0,44.3453,44.4004,44.3453,44.3522,29810.0
2016-09-26 11:50:00,64.31,64.32,64.25,64.26,37811.0,44.3522,44.3591,44.3108,44.3177,37811.0
2016-09-26 11:55:00,64.26,64.28,64.21,64.28,62533.0,44.3177,44.3315,44.2832,44.3315,62533.0
2016-09-26 12:00:00,64.27,64.32,64.22,64.22,115567.0,44.3246,44.3591,44.2901,44.2901,115567.0
2016-09-26 12:05:00,64.22,64.23,64.19,64.22,48668.0,44.2901,44.297,44.2694,44.2901,48668.0
2016-09-26 12:10:00,64.22,64.26,64.18,64.25,44177.0,44.2901,44.3177,44.2625,44.3108,44177.0
2016-09-26 12:15:00,64.25,64.25,64.17,64.17,27035.0,44.3108,44.3108,44.2556,44.2556,27035.0
2016-09-26 12:20:00,64.17,64.22,64.16,64.2,33430.0,44.2556,44.2901,44.2487,44.2763,33430.0
2016-09-26 12:25:00,64.2,64.2,64.12,64.19,46389.0,44.2763,44.2763,44.2211,44.2694,46389.0
2016-09-26 12:30:00,64.19,64.26,64.18,64.26,35508.0,44.2694,44.3177,44.2625,44.3177,35508.0
2016-09-26 12:35:00,64.26,64.28,64.2,64.2,24975.0,44.3177,44.3315,44.2763,44.2763,24975.0
2016-09-26 12:40:00,64.2,64.28,64.19,64.26,40143.0,44.2763,44.3315,44.2694,44.3177,40143.0
2016-09-26 12:45:00,64.27,64.31,64.22,64.26,32846.0,44.3246,44.3522,44.2901,44.3177,32846.0
2016-09-26 12:50:00,64.27,64.28,64.24,64.25,25398.0,44.3246,44.3315,44.3039,44.3108,25398.0
2016-09-26 12:55:00,64.25,64.3,64.21,64.24,27655.0,44.3108,44.3453,44.2832,44.3039,27655.0
2016-09-26 13:00:00,64.24,64.26,64.19,64.22,39552.0,44.3039,44.3177,44.2694,44.2901,39552.0
2016-09-26 13:05:00,64.22,64.24,64.19,64.2,36097.0,44.2901,44.3039,44.2694,44.2763,36097.0
2016-09-26 13:10:00,64.2,64.24,64.19,64.2,32055.0,44.2763,44.3039,44.2694,44.2763,32055.0
2016-09-26 13:15:00,64.21,64.23,64.19,64.21,40361.0,44.2832,44.297,44.2694,44.2832,40361.0
2016-09-26 13:20:00,64.21,64.22,64.19,64.2,35534.0,44.2832,44.2901,44.2694,44.2763,35534.0
2016-09-26 13:25:00,64.2,64.24,64.18,64.2,38406.0,44.2763,44.3039,44.2625,44.2763,38406.0
2016-09-26 13:30:00,64.2,64.2,64.19,64.2,28122.0,44.2763,44.2763,44.2694,44.2763,28122.0
2016-09-26 13:35:00,64.2,64.2,64.09,64.09,72740.0,44.2763,44.2763,44.2004,44.2004,72740.0
2016-09-26 13:40:00,64.1,64.12,64.02,64.03,39765.0,44.2073,44.2211,44.1522,44.159,39765.0
2016-09-26 13:45:00,64.03,64.08,64.03,64.05,80457.0,44.159,44.1935,44.159,44.1728,80457.0
2016-09-26 13:50:00,64.05,64.07,64.05,64.06,38068.0,44.1728,44.1866,44.1728,44.1797,38068.0
2016-09-26 13:55:00,64.06,64.06,64.03,64.04,47874.0,44.1797,44.1797,44.159,44.1659,47874.0
2016-09-26 14:00:00,64.04,64.24,64.04,64.2,58404.0,44.1659,44.3039,44.1659,44.2763,58404.0
2016-09-26 14:05:00,64.21,64.21,64.14,64.2,40080.0,44.2832,44.2832,44.2349,44.2763,40080.0
2016-09-26 14:10:00,64.19,64.24,64.15,64.23,31999.0,44.2694,44.3039,44.2418,44.297,31999.0
2016-09-26 14:15:00,64.22,64.23,64.16,64.22,41944.0,44.2901,44.297,44.2487,44.2901,41944.0
2016-09-26 14:20:00,64.22,64.26,64.19,64.25,35365.0,44.2901,44.3177,44.2694,44.3108,35365.0
2016-09-26 14:25:00,64.26,64.27,64.21,64.24,29041.0,44.3177,44.3246,44.2832,44.3039,29041.0
2016-09-26 14:30:00,64.25,64.28,64.23,64.27,28813.0,44.3108,44.3315,44.297,44.3246,28813.0
2016-09-26 14:35:00,64.27,64.3,64.22,64.23,41961.0,44.3246,44.3453,44.2901,44.297,41961.0
2016-09-26 14:40:00,64.24,64.28,64.23,64.28,27807.0,44.3039,44.3315,44.297,44.3315,27807.0
2016-09-26 14:45:00,64.27,64.28,64.22,64.25,39734.0,44.3246,44.3315,44.2901,44.3108,39734.0
2016-09-26 14:50:00,64.25,64.26,64.19,64.19,46190.0,44.3108,44.3177,44.2694,44.2694,46190.0
2016-09-26 14:55:00,64.2,64.21,64.15,64.15,40306.0,44.2763,44.2832,44.2418,44.2418,40306.0
2016-09-26 15:00:00,64.15,64.18,64.12,64.13,62662.0,44.2418,44.2625,44.2211,44.228,62662.0
2016-09-26 15:05:00,64.14,64.24,64.13,64.16,72136.0,44.2349,44.3039,44.228,44.2487,72136.0
2016-09-26 15:10:00,64.17,64.17,64.12,64.15,55882.0,44.2556,44.2556,44.2211,44.2418,55882.0
2016-09-26 15:15:00,64.15,64.19,64.13,64.14,88182.0,44.2418,44.2694,44.228,44.2349,88182.0
2016-09-26 15:20:00,64.14,64.17,64.11,64.13,64633.0,44.2349,44.2556,44.2142,44.228,64633.0
2016-09-26 15:25:00,64.13,64.15,64.11,64.11,64659.0,44.228,44.2418,44.2142,44.2142,64659.0
2016-09-26 15:30:00,64.11,64.17,64.11,64.16,63775.0,44.2142,44.2556,44.2142,44.2487,63775.0
2016-09-26 15:35:00,64.17,64.23,64.12,64.17,97113.0,44.2556,44.297,44.2211,44.2556,97113.0
2016-09-26 15:40:00,64.16,64.17,64.11,64.13,76188.0,44.2487,44.2556,44.2142,44.228,76188.0
2016-09-26 15:45:00,64.12,64.15,64.12,64.12,118217.0,44.2211,44.2418,44.2211,44.2211,118217.0
2016-09-26 15:50:00,64.13,64.14,64.07,64.11,186175.0,44.228,44.2349,44.1866,44.2142,186175.0
2016-09-26 15:55:00,64.1,64.16,64.03,64.09,333277.0,44.2073,44.2487,44.159,44.2004,333277.0
2016-09-27 09:30:00,64.0,64.08,63.69,64.04,152235.0,44.1384,44.1935,43.9246,44.1659,152235.0
2016-09-27 09:35:00,64.04,64.22,63.98,64.2,53232.0,44.1659,44.2901,44.1246,44.2763,53232.0
2016-09-27 09:40:00,64.2,64.24,64.04,64.07,53582.0,44.2763,44.3039,44.1659,44.1866,53582.0
2016-09-27 09:45:00,64.08,64.2,64.07,64.18,52046.0,44.1935,44.2763,44.1866,44.2625,52046.0
2016-09-27 09:50:00,64.17,64.21,64.06,64.2,55998.0,44.2556,44.2832,44.1797,44.2763,55998.0
2016-09-27 09:55:00,64.21,64.43,64.21,64.39,51345.0,44.2832,44.4349,44.2832,44.4073,51345.0
2016-09-27 10:00:00,64.38,64.5,64.35,64.47,42333.0,44.4004,44.4832,44.3797,44.4625,42333.0
2016-09-27 10:05:00,64.48,64.52,64.42,64.5,50495.0,44.4694,44.497,44.428,44.4832,50495.0
2016-09-27 10:10:00,64.49,64.5,64.36,64.38,52764.0,44.4763,44.4832,44.3866,44.4004,52764.0
2016-09-27 10:15:00,64.39,64.5,64.38,64.47,44227.0,44.4073,44.4832,44.4004,44.4625,44227.0
2016-09-27 10:20:00,64.46,64.5,64.4,64.48,52947.0,44.4556,44.4832,44.4142,44.4694,52947.0
2016-09-27 10:25:00,64.48,64.52,64.45,64.45,35171.0,44.4694,44.497,44.4487,44.4487,35171.0
2016-09-27 10:30:00,64.46,64.46,64.36,64.36,37283.0,44.4556,44.4556,44.3866,44.3866,37283.0
2016-09-27 10:35:00,64.36,64.36,64.26,64.31,30323.0,44.3866,44.3866,44.3177,44.3522,30323.0
2016-09-27 10:40:00,64.3,64.32,64.24,64.32,29068.0,44.3453,44.3591,44.3039,44.3591,29068.0
2016-09-27 10:45:00,64.32,64.33,64.28,64.3,29570.0,44.3591,44.3659,44.3315,44.3453,29570.0
2016-09-27 10:50:00,64.31,64.31,64.27,64.29,35589.0,44.3522,44.3522,44.3246,44.3384,35589.0
2016-09-27 10:55:00,64.28,64.3,64.13,64.16,54626.0,44.3315,44.3453,44.228,44.2487,54626.0
2016-09-27 11:00:00,64.17,64.21,64.17,64.19,32827.0,44.2556,44.2832,44.2556,44.2694,32827.0
2016-09-27 11:05:00,64.2,64.29,64.18,64.27,46637.0,44.2763,44.3384,44.2625,44.3246,46637.0
2016-09-27 11:10:00,64.28,64.32,64.26,64.26,27000.0,44.3315,44.3591,44.3177,44.3177,27000.0
2016-09-27 11:15:00,64.27,64.3,64.26,64.3,26319.0,44.3246,44.3453,44.3177,44.3453,26319.0
2016-09-27 11:20:00,64.29,64.43,64.29,64.43,100007.0,44.3384,44.4349,44.3384,44.4349,100007.0
2016-09-27 11:25:00,64.43,64.67,64.42,64.65,115218.0,44.4349,44.6004,44.428,44.5866,115218.0
2016-09-27 11:30:00,64.66,64.75,64.64,64.67,74609.0,44.5935,44.6556,44.5797,44.6004,74609.0
2016-09-27 11:35:00,64.66,64.66,64.5,64.52,32430.0,44.5935,44.5935,44.4832,44.497,32430.0
2016-09-27 11:40:00,64.53,64.53,64.37,64.37,35168.0,44.5039,44.5039,44.3935,44.3935,35168.0
2016-09-27 11:45:00,64.36,64.39,64.33,64.35,34786.0,44.3866,44.4073,44.3659,44.3797,34786.0
2016-09-27 11:50:00,64.36,64.4,64.34,64.36,48709.0,44.3866,44.4142,44.3728,44.3866,48709.0
2016-09-27 11:55:00,64.35,64.39,64.33,64.35,49768.0,44.3797,44.4073,44.3659,44.3797,49768.0
2016-09-27 12:00:00,64.36,64.39,64.34,64.35,23882.0,44.3866,44.4073,44.3728,44.3797,23882.0
2016-09-27 12:05:00,64.35,64.39,64.35,64.35,29937.0,44.3797,44.4073,44.3797,44.3797,29937.0
2016-09-27 12:10:00,64.35,64.41,64.34,64.35,34097.0,44.3797,44.4211,44.3728,44.3797,34097.0
2016-09-27 12:15:00,64.36,64.38,64.35,64.36,16310.0,44.3866,44.4004,44.3797,44.3866,16310.0
2016-09-27 12:20:00,64.36,64.49,64.36,64.48,38370.0,44.3866,44.4763,44.3866,44.4694,38370.0
2016-09-27 12:25:00,64.48,64.56,64.47,64.48,33567.0,44.4694,44.5246,44.4625,44.4694,33567.0
2016-09-27 12:30:00,64.48,64.54,64.47,64.5,25916.0,44.4694,44.5108,44.4625,44.4832,25916.0
2016-09-27 12:35:00,64.5,64.51,64.45,64.48,30351.0,44.4832,44.4901,44.4487,44.4694,30351.0
2016-09-27 12:40:00,64.48,64.52,64.46,64.49,18722.0,44.4694,44.497,44.4556,44.4763,18722.0
2016-09-27 12:45:00,64.5,64.52,64.47,64.47,25701.0,44.4832,44.497,44.4625,44.4625,25701.0
2016-09-27 12:50:00,64.47,64.5,64.45,64.49,21414.0,44.4625,44.4832,44.4487,44.4763,21414.0
2016-09-27 12:55:00,64.48,64.55,64.47,64.55,24127.0,44.4694,44.5177,44.4625,44.5177,24127.0
2016-09-27 13:00:00,64.54,64.56,64.52,64.53,23666.0,44.5108,44.5246,44.497,44.5039,23666.0
2016-09-27 13:05:00,64.54,64.55,64.48,64.49,22723.0,44.5108,44.5177,44.4694,44.4763,22723.0
2016-09-27 13:10:00,64.5,64.5,64.42,64.42,19991.0,44.4832,44.4832,44.428,44.428,19991.0
2016-09-27 13:15:00,64.41,64.41,64.38,64.39,17964.0,44.4211,44.4211,44.4004,44.4073,17964.0
2016-09-27 13:20:00,64.4,64.45,64.39,64.45,29672.0,44.4142,44.4487,44.4073,44.4487,29672.0
2016-09-27 13:25:00,64.45,64.47,64.43,64.47,18991.0,44.4487,44.4625,44.4349,44.4625,18991.0
2016-09-27 13:30:00,64.47,64.52,64.46,64.47,24130.0,44.4625,44.497,44.4556,44.4625,24130.0
2016-09-27 13:35:00,64.48,64.49,64.45,64.49,27625.0,44.4694,44.4763,44.4487,44.4763,27625.0
2016-09-27 13:40:00,64.49,64.5,64.45,64.5,16462.0,44.4763,44.4832,44.4487,44.4832,16462.0
2016-09-27 13:45:00,64.5,64.53,64.49,64.52,15183.0,44.4832,44.5039,44.4763,44.497,15183.0
2016-09-27 13:50:00,64.51,64.55,64.48,64.49,25808.0,44.4901,44.5177,44.4694,44.4763,25808.0
2016-09-27 13:55:00,64.5,64.52,64.42,64.43,33045.0,44.4832,44.497,44.428,44.4349,33045.0
2016-09-27 14:00:00,64.44,64.5,64.44,64.48,15835.0,44.4418,44.4832,44.4418,44.4694,15835.0
2016-09-27 14:05:00,64.48,64.48,64.41,64.42,28187.0,44.4694,44.4694,44.4211,44.428,28187.0
2016-09-27 14:10:00,64.42,64.47,64.42,64.43,21578.0,44.428,44.4625,44.428,44.4349,21578.0
2016-09-27 14:15:00,64.43,64.48,64.43,64.48,31170.0,44.4349,44.4694,44.4349,44.4694,31170.0
2016-09-27 14:20:00,64.48,64.55,64.47,64.53,34078.0,44.4694,44.5177,44.4625,44.5039,34078.0
2016-09-27 14:25:00,64.54,64.56,64.49,64.49,20940.0,44.5108,44.5246,44.4763,44.4763,20940.0
2016-09-27 14:30:00,64.49,64.51,64.47,64.48,27594.0,44.4763,44.4901,44.4625,44.4694,27594.0
2016-09-27 14:35:00,64.49,64.52,64.46,64.46,22452.0,44.4763,44.497,44.4556,44.4556,22452.0
2016-09-27 14:40:00,64.46,64.5,64.46,64.47,18650.0,44.4556,44.4832,44.4556,44.4625,18650.0
2016-09-27 14:45:00,64.47,64.48,64.4,64.4,33171.0,44.4625,44.4694,44.4142,44.4142,33171.0
2016-09-27 14:50:00,64.41,64.45,64.37,64.45,44604.0,44.4211,44.4487,44.3935,44.4487,44604.0
2016-09-27 14:55:00,64.45,64.48,64.44,64.47,32241.0,44.4487,44.4694,44.4418,44.4625,32241.0
2016-09-27 15:00:00,64.48,64.51,64.45,64.47,35854.0,44.4694,44.4901,44.4487,44.4625,35854.0
2016-09-27 15:05:00,64.47,64.49,64.44,64.48,24670.0,44.4625,44.4763,44.4418,44.4694,24670.0
2016-09-27 15:10:00,64.48,64.49,64.4,64.4,23740.0,44.4694,44.4763,44.4142,44.4142,23740.0
2016-09-27 15:15:00,64.4,64.47,64.4,64.44,27111.0,44.4142,44.4625,44.4142,44.4418,27111.0
2016-09-27 15:20:00,64.45,64.46,64.42,64.44,19106.0,44.4487,44.4556,44.428,44.4418,19106.0
2016-09-27 15:25:00,64.43,64.48,64.43,64.47,27430.0,44.4349,44.4694,44.4349,44.4625,27430.0
2016-09-27 15:30:00,64.47,64.48,64.4,64.44,41741.0,44.4625,44.4694,44.4142,44.4418,41741.0
2016-09-27 15:35:00,64.45,64.47,64.42,64.47,48990.0,44.4487,44.4625,44.428,44.4625,48990.0
2016-09-27 15:40:00,64.47,64.5,64.45,64.5,71007.0,44.4625,44.4832,44.4487,44.4832,71007.0
2016-09-27 15:45:00,64.49,64.5,64.43,64.44,105971.0,44.4763,44.4832,44.4349,44.4418,105971.0
2016-09-27 15:50:00,64.45,64.49,64.44,64.46,96198.0,44.4487,44.4763,44.4418,44.4556,96198.0
2016-09-27 15:55:00,64.45,64.59,64.45,64.57,294317.0,44.4487,44.5453,44.4487,44.5315,294317.0
2016-09-28 09:30:00,64.65,64.94,64.46,64.64,132330.0,44.5866,44.7866,44.4556,44.5797,132330.0
2016-09-28 09:35:00,64.63,64.74,64.48,64.51,63513.0,44.5728,44.6487,44.4694,44.4901,63513.0
2016-09-28 09:40:00,64.52,64.54,64.41,64.48,43897.0,44.497,44.5108,44.4211,44.4694,43897.0
2016-09-28 09:45:00,64.47,64.52,64.34,64.36,180429.0,44.4625,44.497,44.3728,44.3866,180429.0
2016-09-28 09:50:00,64.37,64.38,64.16,64.2,137917.0,44.3935,44.4004,44.2487,44.2763,137917.0
2016-09-28 09:55:00,64.22,64.3,64.16,64.27,48123.0,44.2901,44.3453,44.2487,44.3246,48123.0
2016-09-28 10:00:00,64.27,64.31,64.19,64.29,40068.0,44.3246,44.3522,44.2694,44.3384,40068.0
2016-09-28 10:05:00,64.29,64.38,64.28,64.35,40322.0,44.3384,44.4004,44.3315,44.3797,40322.0
2016-09-28 10:10:00,64.35,64.41,64.26,64.31,50856.0,44.3797,44.4211,44.3177,44.3522,50856.0
2016-09-28 10:15:00,64.31,64.41,64.3,64.34,40986.0,44.3522,44.4211,44.3453,44.3728,40986.0
2016-09-28 10:20:00,64.34,64.41,64.29,64.38,71282.0,44.3728,44.4211,44.3384,44.4004,71282.0
2016-09-28 10:25:00,64.38,64.39,64.32,64.37,36395.0,44.4004,44.4073,44.3591,44.3935,36395.0
2016-09-28 10:30:00,64.37,64.37,64.28,64.29,41586.0,44.3935,44.3935,44.3315,44.3384,41586.0
2016-09-28 10:35:00,64.3,64.33,64.2,64.23,73330.0,44.3453,44.3659,44.2763,44.297,73330.0
2016-09-28 10:40:00,64.23,64.27,64.23,64.25,27004.0,44.297,44.3246,44.297,44.3108,27004.0
2016-09-28 10:45:00,64.25,64.26,64.22,64.22,152639.0,44.3108,44.3177,44.2901,44.2901,152639.0
2016-09-28 10:50:00,64.23,64.25,64.14,64.15,98449.0,44.297,44.3108,44.2349,44.2418,98449.0
2016-09-28 10:55:00,64.15,64.2,64.14,64.14,25959.0,44.2418,44.2763,44.2349,44.2349,25959.0
2016-09-28 11:00:00,64.14,64.14,63.97,63.97,33847.0,44.2349,44.2349,44.1177,44.1177,33847.0
2016-09-28 11:05:00,63.96,64.02,63.96,63.99,35295.0,44.1108,44.1522,44.1108,44.1315,35295.0
2016-09-28 11:10:00,63.98,63.98,63.88,63.93,70050.0,44.1246,44.1246,44.0556,44.0901,70050.0
2016-09-28 11:15:00,63.94,64.04,63.93,64.04,45960.0,44.097,44.1659,44.0901,44.1659,45960.0
2016-09-28 11:20:00,64.05,64.08,64.01,64.06,39562.0,44.1728,44.1935,44.1453,44.1797,39562.0
2016-09-28 11:25:00,64.06,64.06,64.01,64.06,77997.0,44.1797,44.1797,44.1453,44.1797,77997.0
2016-09-28 11:30:00,64.07,64.07,63.98,64.01,39234.0,44.1866,44.1866,44.1246,44.1453,39234.0
2016-09-28 11:35:00,64.01,64.03,63.98,64.02,29051.0,44.1453,44.159,44.1246,44.1522,29051.0
2016-09-28 11:40:00,64.03,64.08,64.0,64.06,29712.0,44.159,44.1935,44.1384,44.1797,29712.0
2016-09-28 11:45:00,64.06,64.08,64.02,64.06,25626.0,44.1797,44.1935,44.1522,44.1797,25626.0
2016-09-28 11:50:00,64.05,64.12,64.02,64.11,31625.0,44.1728,44.2211,44.1522,44.2142,31625.0
2016-09-28 11:55:00,64.11,64.14,64.08,64.11,35996.0,44.2142,44.2349,44.1935,44.2142,35996.0
2016-09-28 12:00:00,64.12,64.12,64.05,64.09,52388.0,44.2211,44.2211,44.1728,44.2004,52388.0
2016-09-28 12:05:00,64.08,64.14,64.07,64.13,28408.0,44.1935,44.2349,44.1866,44.228,28408.0
2016-09-28 12:10:00,64.13,64.24,64.12,64.2,27169.0,44.228,44.3039,44.2211,44.2763,27169.0
2016-09-28 12:15:00,64.2,64.22,64.15,64.16,25671.0,44.2763,44.2901,44.2418,44.2487,25671.0
2016-09-28 12:20:00,64.17,64.19,64.11,64.16,42776.0,44.2556,44.2694,44.2142,44.2487,42776.0
2016-09-28 12:25:00,64.16,64.17,64.13,64.16,21017.0,44.2487,44.2556,44.228,44.2487,21017.0
2016-09-28 12:30:00,64.16,64.21,64.14,64.15,24824.0,44.2487,44.2832,44.2349,44.2418,24824.0
2016-09-28 12:35:00,64.14,64.22,64.13,64.22,19069.0,44.2349,44.2901,44.228,44.2901,19069.0
2016-09-28 12:40:00,64.23,64.25,64.19,64.23,37024.0,44.297,44.3108,44.2694,44.297,37024.0
2016-09-28 12:45:00,64.23,64.27,64.2,64.22,33108.0,44.297,44.3246,44.2763,44.2901,33108.0
2016-09-28 12:50:00,64.22,64.23,64.18,64.22,19589.0,44.2901,44.297,44.2625,44.2901,19589.0
2016-09-28 12:55:00,64.21,64.22,64.13,64.15,65967.0,44.2832,44.2901,44.228,44.2418,65967.0
2016-09-28 13:00:00,64.15,64.16,64.11,64.13,20909.0,44.2418,44.2487,44.2142,44.228,20909.0
2016-09-28 13:05:00,64.14,64.14,64.07,64.08,19401.0,44.2349,44.2349,44.1866,44.1935,19401.0
2016-09-28 13:10:00,64.08,64.1,64.0,64.01,40189.0,44.1935,44.2073,44.1384,44.1453,40189.0
2016-09-28 13:15:00,64.0,64.01,63.96,63.97,51420.0,44.1384,44.1453,44.1108,44.1177,51420.0
2016-09-28 13:20:00,63.98,64.07,63.98,64.04,37950.0,44.1246,44.1866,44.1246,44.1659,37950.0
2016-09-28 13:25:00,64.04,64.08,64.0,64.03,26526.0,44.1659,44.1935,44.1384,44.159,26526.0
2016-09-28 13:30:00,64.03,64.1,64.02,64.1,42514.0,44.159,44.2073,44.1522,44.2073,42514.0
2016-09-28 13:35:00,64.1,64.15,64.1,64.13,39092.0,44.2073,44.2418,44.2073,44.228,39092.0
2016-09-28 13:40:00,64.15,64.18,64.13,64.16,27235.0,44.2418,44.2625,44.228,44.2487,27235.0
2016-09-28 13:45:00,64.16,64.21,64.14,64.14,24448.0,44.2487,44.2832,44.2349,44.2349,24448.0
2016-09-28 13:50:00,64.14,64.16,64.12,64.14,22600.0,44.2349,44.2487,44.2211,44.2349,22600.0
2016-09-28 13:55:00,64.14,64.21,64.12,64.2,25493.0,44.2349,44.2832,44.2211,44.2763,25493.0
2016-09-28 14:00:00,64.2,64.21,64.08,64.08,39335.0,44.2763,44.2832,44.1935,44.1935,39335.0
2016-09-28 14:05:00,64.08,64.09,63.98,64.05,55137.0,44.1935,44.2004,44.1246,44.1728,55137.0
2016-09-28 14:10:00,64.05,64.21,64.04,64.18,37859.0,44.1728,44.2832,44.1659,44.2625,37859.0
2016-09-28 14:15:00,64.19,64.28,64.18,64.28,31224.0,44.2694,44.3315,44.2625,44.3315,31224.0
2016-09-28 14:20:00,64.28,64.36,64.26,64.33,64169.0,44.3315,44.3866,44.3177,44.3659,64169.0
2016-09-28 14:25:00,64.33,64.41,64.28,64.35,82034.0,44.3659,44.4211,44.3315,44.3797,82034.0
2016-09-28 14:30:00,64.36,64.38,64.3,64.32,56574.0,44.3866,44.4004,44.3453,44.3591,56574.0
2016-09-28 14:35:00,64.32,64.36,64.28,64.34,58395.0,44.3591,44.3866,44.3315,44.3728,58395.0
2016-09-28 14:40:00,64.34,64.37,64.22,64.27,141619.0,44.3728,44.3935,44.2901,44.3246,141619.0
2016-09-28 14:45:00,64.26,64.28,64.23,64.25,28035.0,44.3177,44.3315,44.297,44.3108,28035.0
2016-09-28 14:50:00,64.25,64.31,64.22,64.31,48629.0,44.3108,44.3522,44.2901,44.3522,48629.0
2016-09-28 14:55:00,64.3,64.3,64.24,64.27,18376.0,44.3453,44.3453,44.3039,44.3246,18376.0
2016-09-28 15:00:00,64.26,64.27,64.21,64.25,26822.0,44.3177,44.3246,44.2832,44.3108,26822.0
2016-09-28 15:05:00,64.25,64.29,64.24,64.25,21063.0,44.3108,44.3384,44.3039,44.3108,21063.0
2016-09-28 15:10:00,64.26,64.27,64.22,64.23,28836.0,44.3177,44.3246,44.2901,44.297,28836.0
2016-09-28 15:15:00,64.24,64.28,64.19,64.2,25827.0,44.3039,44.3315,44.2694,44.2763,25827.0
2016-09-28 15:20:00,64.2,64.26,64.2,64.21,24481.0,44.2763,44.3177,44.2763,44.2832,24481.0
2016-09-28 15:25:00,64.2,64.24,64.16,64.18,39892.0,44.2763,44.3039,44.2487,44.2625,39892.0
2016-09-28 15:30:00,64.18,64.19,64.13,64.16,38601.0,44.2625,44.2694,44.228,44.2487,38601.0
2016-09-28 15:35:00,64.15,64.17,64.1,64.14,108176.0,44.2418,44.2556,44.2073,44.2349,108176.0
2016-09-28 15:40:00,64.14,64.19,64.12,64.16,46810.0,44.2349,44.2694,44.2211,44.2487,46810.0
2016-09-28 15:45:00,64.17,64.23,64.15,64.22,80816.0,44.2556,44.297,44.2418,44.2901,80816.0
2016-09-28 15:50:00,64.23,64.23,64.18,64.19,133798.0,44.297,44.297,44.2625,44.2694,133798.0
2016-09-28 15:55:00,64.19,64.27,64.14,64.2,424463.0,44.2694,44.3246,44.2349,44.2763,424463.0
2016-09-29 09:30:00,64.3,64.31,63.99,64.0,122764.0,44.3453,44.3522,44.1315,44.1384,122764.0
2016-09-29 09:35:00,63.99,64.05,63.85,63.88,70657.0,44.1315,44.1728,44.0349,44.0556,70657.0
2016-09-29 09:40:00,63.89,63.89,63.65,63.8,65483.0,44.0625,44.0625,43.897,44.0004,65483.0
2016-09-29 09:45:00,63.81,63.99,63.81,63.93,37062.0,44.0073,44.1315,44.0073,44.0901,37062.0
2016-09-29 09:50:00,63.93,63.97,63.79,63.83,44600.0,44.0901,44.1177,43.9935,44.0211,44600.0
2016-09-29 09:55:00,63.82,63.85,63.69,63.76,69373.0,44.0142,44.0349,43.9246,43.9728,69373.0
2016-09-29 10:00:00,63.77,63.91,63.75,63.77,93357.0,43.9797,44.0763,43.9659,43.9797,93357.0
2016-09-29 10:05:00,63.77,63.78,63.67,63.68,49498.0,43.9797,43.9866,43.9108,43.9177,49498.0
2016-09-29 10:10:00,63.69,63.8,63.67,63.73,47976.0,43.9246,44.0004,43.9108,43.9521,47976.0
2016-09-29 10:15:00,63.72,63.92,63.71,63.89,55881.0,43.9453,44.0832,43.9384,44.0625,55881.0
2016-09-29 10:20:00,63.89,63.9,63.81,63.84,43132.0,44.0625,44.0694,44.0073,44.028,43132.0
2016-09-29 10:25:00,63.84,63.93,63.84,63.9,65606.0,44.028,44.0901,44.028,44.0694,65606.0
2016-09-29 10:30:00,63.9,63.94,63.83,63.87,40920.0,44.0694,44.097,44.0211,44.0487,40920.0
2016-09-29 10:35:00,63.86,63.93,63.85,63.88,30318.0,44.0418,44.0901,44.0349,44.0556,30318.0
2016-09-29 10:40:00,63.87,63.9,63.71,63.71,44175.0,44.0487,44.0694,43.9384,43.9384,44175.0
2016-09-29 10:45:00,63.71,63.71,63.64,63.68,38163.0,43.9384,43.9384,43.8901,43.9177,38163.0
2016-09-29 10:50:00,63.69,63.69,63.6,63.63,62472.0,43.9246,43.9246,43.8625,43.8832,62472.0
2016-09-29 10:55:00,63.63,63.65,63.6,63.61,24755.0,43.8832,43.897,43.8625,43.8694,24755.0
2016-09-29 11:00:00,63.61,63.76,63.59,63.73,34034.0,43.8694,43.9728,43.8556,43.9521,34034.0
2016-09-29 11:05:00,63.74,63.76,63.71,63.73,24274.0,43.959,43.9728,43.9384,43.9521,24274.0
2016-09-29 11:10:00,63.73,63.74,63.53,63.55,87164.0,43.9521,43.959,43.8142,43.828,87164.0
2016-09-29 11:15:00,63.55,63.61,63.49,63.59,228576.0,43.828,43.8694,43.7866,43.8556,228576.0
2016-09-29 11:20:00,63.58,63.61,63.55,63.58,86809.0,43.8487,43.8694,43.828,43.8487,86809.0
2016-09-29 11:25:00,63.57,63.63,63.54,63.63,80209.0,43.8418,43.8832,43.8211,43.8832,80209.0
2016-09-29 11:30:00,63.62,63.69,63.6,63.65,20432.0,43.8763,43.9246,43.8625,43.897,20432.0
2016-09-29 11:35:00,63.64,63.76,63.64,63.72,29190.0,43.8901,43.9728,43.8901,43.9453,29190.0
2016-09-29 11:40:00,63.72,63.79,63.72,63.77,30583.0,43.9453,43.9935,43.9453,43.9797,30583.0
2016-09-29 11:45:00,63.77,63.77,63.67,63.68,31653.0,43.9797,43.9797,43.9108,43.9177,31653.0
2016-09-29 11:50:00,63.68,63.73,63.64,63.68,43258.0,43.9177,43.9521,43.8901,43.9177,43258.0
2016-09-29 11:55:00,63.68,63.71,63.63,63.68,19002.0,43.9177,43.9384,43.8832,43.9177,19002.0
2016-09-29 12:00:00,63.68,63.7,63.66,63.66,25088.0,43.9177,43.9315,43.9039,43.9039,25088.0
2016-09-29 12:05:00,63.66,63.7,63.62,63.64,88227.0,43.9039,43.9315,43.8763,43.8901,88227.0
2016-09-29 12:10:00,63.63,63.64,63.6,63.61,17772.0,43.8832,43.8901,43.8625,43.8694,17772.0
2016-09-29 12:15:00,63.61,63.61,63.57,63.57,19936.0,43.8694,43.8694,43.8418,43.8418,19936.0
2016-09-29 12:20:00,63.57,63.57,63.51,63.53,46560.0,43.8418,43.8418,43.8004,43.8142,46560.0
2016-09-29 12:25:00,63.53,63.57,63.5,63.51,41689.0,43.8142,43.8418,43.7935,43.8004,41689.0
2016-09-29 12:30:00,63.51,63.53,63.48,63.49,34252.0,43.8004,43.8142,43.7797,43.7866,34252.0
2016-09-29 12:35:00,63.49,63.54,63.47,63.5,33909.0,43.7866,43.8211,43.7728,43.7935,33909.0
2016-09-29 12:40:00,63.5,63.52,63.45,63.5,33862.0,43.7935,43.8073,43.759,43.7935,33862.0
2016-09-29 12:45:00,63.49,63.51,63.36,63.36,117004.0,43.7866,43.8004,43.697,43.697,117004.0
2016-09-29 12:50:00,63.36,63.36,63.12,63.19,136606.0,43.697,43.697,43.5315,43.5797,136606.0
2016-09-29 12:55:00,63.21,63.25,63.11,63.2,71623.0,43.5935,43.6211,43.5246,43.5866,71623.0
2016-09-29 13:00:00,63.21,63.22,63.02,63.1,91672.0,43.5935,43.6004,43.4625,43.5177,91672.0
2016-09-29 13:05:00,63.11,63.21,63.08,63.2,64521.0,43.5246,43.5935,43.5039,43.5866,64521.0
2016-09-29 13:10:00,63.2,63.29,63.14,63.14,51653.0,43.5866,43.6487,43.5452,43.5452,51653.0
2016-09-29 13:15:00,63.15,63.19,63.1,63.12,95227.0,43.5521,43.5797,43.5177,43.5315,95227.0
2016-09-29 13:20:00,63.12,63.2,63.06,63.18,41828.0,43.5315,43.5866,43.4901,43.5728,41828.0
2016-09-29 13:25:00,63.18,63.18,63.12,63.16,123633.0,43.5728,43.5728,43.5315,43.559,123633.0
2016-09-29 13:30:00,63.15,63.19,63.05,63.17,83101.0,43.5521,43.5797,43.4832,43.5659,83101.0
2016-09-29 13:35:00,63.17,63.19,63.11,63.11,25900.0,43.5659,43.5797,43.5246,43.5246,25900.0
2016-09-29 13:40:00,63.11,63.13,63.05,63.08,24341.0,43.5246,43.5384,43.4832,43.5039,24341.0
2016-09-29 13:45:00,63.09,63.1,63.0,63.06,43390.0,43.5108,43.5177,43.4487,43.4901,43390.0
2016-09-29 13:50:00,63.06,63.06,62.93,62.96,71683.0,43.4901,43.4901,43.4004,43.4211,71683.0
2016-09-29 13:55:00,62.95,62.99,62.88,62.99,44023.0,43.4142,43.4418,43.3659,43.4418,44023.0
2016-09-29 14:00:00,62.99,63.09,62.92,63.09,42066.0,43.4418,43.5108,43.3935,43.5108,42066.0
2016-09-29 14:05:00,63.11,63.18,63.1,63.15,39308.0,43.5246,43.5728,43.5177,43.5521,39308.0
2016-09-29 14:10:00,63.15,63.15,63.07,63.13,21376.0,43.5521,43.5521,43.497,43.5384,21376.0
2016-09-29 14:15:00,63.13,63.25,63.12,63.21,39473.0,43.5384,43.6211,43.5315,43.5935,39473.0
2016-09-29 14:20:00,63.21,63.23,63.14,63.19,59572.0,43.5935,43.6073,43.5452,43.5797,59572.0
2016-09-29 14:25:00,63.19,63.27,63.15,63.27,36766.0,43.5797,43.6349,43.5521,43.6349,36766.0
2016-09-29 14:30:00,63.26,63.27,63.2,63.23,57620.0,43.628,43.6349,43.5866,43.6073,57620.0
2016-09-29 14:35:00,63.23,63.39,63.23,63.34,99528.0,43.6073,43.7177,43.6073,43.6832,99528.0
2016-09-29 14:40:00,63.33,63.35,63.22,63.22,66187.0,43.6763,43.6901,43.6004,43.6004,66187.0
2016-09-29 14:45:00,63.22,63.29,63.18,63.29,37292.0,43.6004,43.6487,43.5728,43.6487,37292.0
2016-09-29 14:50:00,63.29,63.29,63.2,63.2,33466.0,43.6487,43.6487,43.5866,43.5866,33466.0
2016-09-29 14:55:00,63.21,63.27,63.17,63.17,28526.0,43.5935,43.6349,43.5659,43.5659,28526.0
2016-09-29 15:00:00,63.16,63.16,63.06,63.08,41648.0,43.559,43.559,43.4901,43.5039,41648.0
2016-09-29 15:05:00,63.08,63.1,63.0,63.03,62323.0,43.5039,43.5177,43.4487,43.4694,62323.0
2016-09-29 15:10:00,63.03,63.06,62.96,63.0,103303.0,43.4694,43.4901,43.4211,43.4487,103303.0
2016-09-29 15:15:00,63.01,63.03,62.95,62.98,58462.0,43.4556,43.4694,43.4142,43.4349,58462.0
2016-09-29 15:20:00,62.98,63.04,62.94,62.97,41122.0,43.4349,43.4763,43.4073,43.428,41122.0
2016-09-29 15:25:00,62.98,63.02,62.9,63.01,52736.0,43.4349,43.4625,43.3797,43.4556,52736.0
2016-09-29 15:30:00,63.01,63.06,62.97,63.03,89174.0,43.4556,43.4901,43.428,43.4694,89174.0
2016-09-29 15:35:00,63.03,63.03,62.91,62.99,111613.0,43.4694,43.4694,43.3866,43.4418,111613.0
2016-09-29 15:40:00,62.99,63.02,62.9,63.01,113721.0,43.4418,43.4625,43.3797,43.4556,113721.0
2016-09-29 15:45:00,63.01,63.03,62.93,62.96,119786.0,43.4556,43.4694,43.4004,43.4211,119786.0
2016-09-29 15:50:00,62.97,62.99,62.89,62.93,131839.0,43.428,43.4418,43.3728,43.4004,131839.0
2016-09-29 15:55:00,62.92,62.94,62.81,62.83,323665.0,43.3935,43.4073,43.3177,43.3315,323665.0
2016-09-30 09:30:00,62.62,63.02,62.62,62.96,152930.0,43.1866,43.4625,43.1866,43.4211,152930.0
2016-09-30 09:35:00,62.99,63.0,62.87,62.87,18447.0,43.4418,43.4487,43.359,43.359,18447.0
2016-09-30 09:40:00,62.87,62.93,62.75,62.75,47540.0,43.359,43.4004,43.2763,43.2763,47540.0
2016-09-30 09:45:00,62.76,62.91,62.68,62.71,79217.0,43.2832,43.3866,43.228,43.2487,79217.0
2016-09-30 09:50:00,62.71,62.72,62.52,62.52,119965.0,43.2487,43.2556,43.1177,43.1177,119965.0
2016-09-30 09:55:00,62.53,62.55,62.45,62.49,150900.0,43.1246,43.1383,43.0694,43.097,150900.0
2016-09-30 10:00:00,62.48,62.57,62.47,62.57,141778.0,43.0901,43.1521,43.0832,43.1521,141778.0
2016-09-30 10:05:00,62.57,62.61,62.52,62.59,92201.0,43.1521,43.1797,43.1177,43.1659,92201.0
2016-09-30 10:10:00,62.6,62.65,62.58,62.63,75877.0,43.1728,43.2073,43.159,43.1935,75877.0
2016-09-30 10:15:00,62.63,62.71,62.61,62.67,53897.0,43.1935,43.2487,43.1797,43.2211,53897.0
2016-09-30 10:20:00,62.67,62.68,62.48,62.48,67746.0,43.2211,43.228,43.0901,43.0901,67746.0
2016-09-30 10:25:00,62.49,62.56,62.47,62.54,74073.0,43.097,43.1452,43.0832,43.1315,74073.0
2016-09-30 10:30:00,62.55,62.73,62.55,62.72,71209.0,43.1383,43.2625,43.1383,43.2556,71209.0
2016-09-30 10:35:00,62.72,62.76,62.69,62.71,86414.0,43.2556,43.2832,43.2349,43.2487,86414.0
2016-09-30 10:40:00,62.7,62.78,62.69,62.77,63954.0,43.2418,43.297,43.2349,43.2901,63954.0
2016-09-30 10:45:00,62.77,62.78,62.63,62.64,88564.0,43.2901,43.297,43.1935,43.2004,88564.0
2016-09-30 10:50:00,62.64,62.68,62.63,62.66,41107.0,43.2004,43.228,43.1935,43.2142,41107.0
2016-09-30 10:55:00,62.66,62.69,62.58,62.69,70901.0,43.2142,43.2349,43.159,43.2349,70901.0
2016-09-30 11:00:00,62.69,62.78,62.67,62.77,56851.0,43.2349,43.297,43.2211,43.2901,56851.0
2016-09-30 11:05:00,62.77,62.84,62.74,62.81,98982.0,43.2901,43.3384,43.2694,43.3177,98982.0
2016-09-30 11:10:00,62.82,62.92,62.82,62.9,43972.0,43.3246,43.3935,43.3246,43.3797,43972.0
2016-09-30 11:15:00,62.89,62.97,62.87,62.93,66903.0,43.3728,43.428,43.359,43.4004,66903.0
2016-09-30 11:20:00,62.93,62.97,62.93,62.94,38070.0,43.4004,43.428,43.4004,43.4073,38070.0
2016-09-30 11:25:00,62.93,62.96,62.87,62.87,43980.0,43.4004,43.4211,43.359,43.359,43980.0
2016-09-30 11:30:00,62.87,62.92,62.85,62.87,40661.0,43.359,43.3935,43.3452,43.359,40661.0
2016-09-30 11:35:00,62.87,62.91,62.79,62.79,42032.0,43.359,43.3866,43.3039,43.3039,42032.0
2016-09-30 11:40:00,62.8,62.8,62.75,62.78,40601.0,43.3108,43.3108,43.2763,43.297,40601.0
2016-09-30 11:45:00,62.79,62.89,62.79,62.89,35329.0,43.3039,43.3728,43.3039,43.3728,35329.0
2016-09-30 11:50:00,62.9,62.96,62.88,62.96,35064.0,43.3797,43.4211,43.3659,43.4211,35064.0
2016-09-30 11:55:00,62.95,62.96,62.91,62.92,41413.0,43.4142,43.4211,43.3866,43.3935,41413.0
2016-09-30 12:00:00,62.91,62.91,62.8,62.8,45991.0,43.3866,43.3866,43.3108,43.3108,45991.0
2016-09-30 12:05:00,62.8,62.86,62.8,62.84,52139.0,43.3108,43.3521,43.3108,43.3384,52139.0
2016-09-30 12:10:00,62.85,62.92,62.85,62.91,24356.0,43.3452,43.3935,43.3452,43.3866,24356.0
2016-09-30 12:15:00,62.91,62.92,62.86,62.88,15271.0,43.3866,43.3935,43.3521,43.3659,15271.0
2016-09-30 12:20:00,62.88,62.92,62.85,62.87,32984.0,43.3659,43.3935,43.3452,43.359,32984.0
2016-09-30 12:25:00,62.88,62.93,62.87,62.92,26003.0,43.3659,43.4004,43.359,43.3935,26003.0
2016-09-30 12:30:00,62.92,62.92,62.86,62.87,19808.0,43.3935,43.3935,43.3521,43.359,19808.0
2016-09-30 12:35:00,62.86,62.87,62.82,62.86,25677.0,43.3521,43.359,43.3246,43.3521,25677.0
2016-09-30 12:40:00,62.86,62.89,62.78,62.85,42925.0,43.3521,43.3728,43.297,43.3452,42925.0
2016-09-30 12:45:00,62.86,62.9,62.86,62.9,89508.0,43.3521,43.3797,43.3521,43.3797,89508.0
2016-09-30 12:50:00,62.91,62.92,62.86,62.91,59521.0,43.3866,43.3935,43.3521,43.3866,59521.0
2016-09-30 12:55:00,62.91,62.93,62.88,62.9,42619.0,43.3866,43.4004,43.3659,43.3797,42619.0
2016-09-30 13:00:00,62.9,62.94,62.9,62.91,23405.0,43.3797,43.4073,43.3797,43.3866,23405.0
2016-09-30 13:05:00,62.92,62.93,62.89,62.91,56445.0,43.3935,43.4004,43.3728,43.3866,56445.0
2016-09-30 13:10:00,62.91,62.94,62.9,62.92,45098.0,43.3866,43.4073,43.3797,43.3935,45098.0
2016-09-30 13:15:00,62.92,62.93,62.9,62.92,61034.0,43.3935,43.4004,43.3797,43.3935,61034.0
2016-09-30 13:20:00,62.92,62.95,62.91,62.91,28849.0,43.3935,43.4142,43.3866,43.3866,28849.0
2016-09-30 13:25:00,62.92,62.95,62.9,62.92,50675.0,43.3935,43.4142,43.3797,43.3935,50675.0
2016-09-30 13:30:00,62.91,62.96,62.9,62.95,59290.0,43.3866,43.4211,43.3797,43.4142,59290.0
2016-09-30 13:35:00,62.95,62.97,62.91,62.93,35296.0,43.4142,43.428,43.3866,43.4004,35296.0
2016-09-30 13:40:00,62.93,63.0,62.93,62.99,39792.0,43.4004,43.4487,43.4004,43.4418,39792.0
2016-09-30 13:45:00,62.98,63.0,62.96,62.98,24290.0,43.4349,43.4487,43.4211,43.4349,24290.0
2016-09-30 13:50:00,62.99,63.01,62.98,62.99,23574.0,43.4418,43.4556,43.4349,43.4418,23574.0
2016-09-30 13:55:00,62.98,63.01,62.96,63.0,50771.0,43.4349,43.4556,43.4211,43.4487,50771.0
2016-09-30 14:00:00,63.0,63.05,62.99,63.01,32457.0,43.4487,43.4832,43.4418,43.4556,32457.0
2016-09-30 14:05:00,63.0,63.03,62.98,63.0,64857.0,43.4487,43.4694,43.4349,43.4487,64857.0
2016-09-30 14:10:00,62.99,63.0,62.97,62.99,52213.0,43.4418,43.4487,43.428,43.4418,52213.0
2016-09-30 14:15:00,62.99,63.01,62.93,62.94,70933.0,43.4418,43.4556,43.4004,43.4073,70933.0
2016-09-30 14:20:00,62.95,62.96,62.93,62.94,33131.0,43.4142,43.4211,43.4004,43.4073,33131.0
2016-09-30 14:25:00,62.95,62.99,62.93,62.99,37290.0,43.4142,43.4418,43.4004,43.4418,37290.0
2016-09-30 14:30:00,62.99,63.0,62.96,62.97,46902.0,43.4418,43.4487,43.4211,43.428,46902.0
2016-09-30 14:35:00,62.97,62.98,62.93,62.98,39757.0,43.428,43.4349,43.4004,43.4349,39757.0
2016-09-30 14:40:00,62.98,62.98,62.94,62.98,29101.0,43.4349,43.4349,43.4073,43.4349,29101.0
2016-09-30 14:45:00,62.98,63.0,62.97,62.98,37327.0,43.4349,43.4487,43.428,43.4349,37327.0
2016-09-30 14:50:00,62.98,63.01,62.96,63.0,194826.0,43.4349,43.4556,43.4211,43.4487,194826.0
2016-09-30 14:55:00,63.0,63.03,62.97,63.03,43144.0,43.4487,43.4694,43.428,43.4694,43144.0
2016-09-30 15:00:00,63.03,63.05,62.99,63.02,69926.0,43.4694,43.4832,43.4418,43.4625,69926.0
2016-09-30 15:05:00,63.02,63.03,62.98,63.02,101832.0,43.4625,43.4694,43.4349,43.4625,101832.0
2016-09-30 15:10:00,63.03,63.05,63.02,63.04,37526.0,43.4694,43.4832,43.4625,43.4763,37526.0
2016-09-30 15:15:00,63.04,63.04,63.02,63.03,74856.0,43.4763,43.4763,43.4625,43.4694,74856.0
2016-09-30 15:20:00,63.03,63.06,63.02,63.05,60646.0,43.4694,43.4901,43.4625,43.4832,60646.0
2016-09-30 15:25:00,63.06,63.07,63.05,63.07,37518.0,43.4901,43.497,43.4832,43.497,37518.0
2016-09-30 15:30:00,63.07,63.11,63.06,63.08,85503.0,43.497,43.5246,43.4901,43.5039,85503.0
2016-09-30 15:35:00,63.08,63.16,63.08,63.13,65447.0,43.5039,43.559,43.5039,43.5384,65447.0
2016-09-30 15:40:00,63.14,63.23,63.12,63.23,126871.0,43.5452,43.6073,43.5315,43.6073,126871.0
2016-09-30 15:45:00,63.23,63.26,63.15,63.17,185935.0,43.6073,43.628,43.5521,43.5659,185935.0
2016-09-30 15:50:00,63.17,63.2,63.15,63.16,113647.0,43.5659,43.5866,43.5521,43.559,113647.0
2016-09-30 15:55:00,63.16,63.17,63.04,63.06,539528.0,43.559,43.5659,43.4763,43.4901,539528.0
2016-10-03 09:30:00,63.02,63.07,62.58,62.76,119482.0,43.4625,43.497,43.159,43.2832,119482.0
2016-10-03 09:35:00,62.74,62.9,62.67,62.71,33226.0,43.2694,43.3797,43.2211,43.2487,33226.0
2016-10-03 09:40:00,62.73,62.74,62.51,62.56,31514.0,43.2625,43.2694,43.1108,43.1452,31514.0
2016-10-03 09:45:00,62.53,62.63,62.42,62.47,47039.0,43.1246,43.1935,43.0487,43.0832,47039.0
2016-10-03 09:50:00,62.49,62.54,62.38,62.43,58743.0,43.097,43.1315,43.0211,43.0556,58743.0
2016-10-03 09:55:00,62.43,62.45,62.25,62.31,133362.0,43.0556,43.0694,42.9315,42.9728,133362.0
2016-10-03 10:00:00,62.3,62.72,62.3,62.57,74988.0,42.9659,43.2556,42.9659,43.1521,74988.0
2016-10-03 10:05:00,62.58,62.61,62.45,62.51,60597.0,43.159,43.1797,43.0694,43.1108,60597.0
2016-10-03 10:10:00,62.5,62.57,62.45,62.53,61555.0,43.1039,43.1521,43.0694,43.1246,61555.0
2016-10-03 10:15:00,62.52,62.55,62.4,62.52,60641.0,43.1177,43.1383,43.0349,43.1177,60641.0
2016-10-03 10:20:00,62.52,62.52,62.41,62.48,47199.0,43.1177,43.1177,43.0418,43.0901,47199.0
2016-10-03 10:25:00,62.48,62.63,62.48,62.51,53288.0,43.0901,43.1935,43.0901,43.1108,53288.0
2016-10-03 10:30:00,62.51,62.63,62.49,62.55,37056.0,43.1108,43.1935,43.097,43.1383,37056.0
2016-10-03 10:35:00,62.56,62.66,62.54,62.64,70005.0,43.1452,43.2142,43.1315,43.2004,70005.0
2016-10-03 10:40:00,62.63,62.72,62.61,62.7,50959.0,43.1935,43.2556,43.1797,43.2418,50959.0
2016-10-03 10:45:00,62.7,62.75,62.68,62.7,66182.0,43.2418,43.2763,43.228,43.2418,66182.0
2016-10-03 10:50:00,62.71,62.71,62.65,62.66,38093.0,43.2487,43.2487,43.2073,43.2142,38093.0
2016-10-03 10:55:00,62.67,62.68,62.61,62.64,36976.0,43.2211,43.228,43.1797,43.2004,36976.0
2016-10-03 11:00:00,62.64,62.65,62.59,62.61,36693.0,43.2004,43.2073,43.1659,43.1797,36693.0
2016-10-03 11:05:00,62.6,62.61,62.55,62.61,55426.0,43.1728,43.1797,43.1383,43.1797,55426.0
2016-10-03 11:10:00,62.62,62.65,62.58,62.58,39377.0,43.1866,43.2073,43.159,43.159,39377.0
2016-10-03 11:15:00,62.59,62.61,62.55,62.59,23392.0,43.1659,43.1797,43.1383,43.1659,23392.0
2016-10-03 11:20:00,62.6,62.63,62.58,62.59,40033.0,43.1728,43.1935,43.159,43.1659,40033.0
2016-10-03 11:25:00,62.59,62.66,62.59,62.65,48093.0,43.1659,43.2142,43.1659,43.2073,48093.0
2016-10-03 11:30:00,62.64,62.65,62.59,62.64,76393.0,43.2004,43.2073,43.1659,43.2004,76393.0
2016-10-03 11:35:00,62.64,62.67,62.61,62.62,33605.0,43.2004,43.2211,43.1797,43.1866,33605.0
2016-10-03 11:40:00,62.61,62.63,62.59,62.61,54769.0,43.1797,43.1935,43.1659,43.1797,54769.0
2016-10-03 11:45:00,62.61,62.61,62.57,62.57,37450.0,43.1797,43.1797,43.1521,43.1521,37450.0
2016-10-03 11:50:00,62.57,62.57,62.49,62.5,37407.0,43.1521,43.1521,43.097,43.1039,37407.0
2016-10-03 11:55:00,62.49,62.57,62.47,62.57,39907.0,43.097,43.1521,43.0832,43.1521,39907.0
2016-10-03 12:00:00,62.57,62.63,62.57,62.61,29048.0,43.1521,43.1935,43.1521,43.1797,29048.0
2016-10-03 12:05:00,62.6,62.67,62.6,62.64,19649.0,43.1728,43.2211,43.1728,43.2004,19649.0
2016-10-03 12:10:00,62.63,62.65,62.54,62.55,30827.0,43.1935,43.2073,43.1315,43.1383,30827.0
2016-10-03 12:15:00,62.55,62.58,62.52,62.58,19821.0,43.1383,43.159,43.1177,43.159,19821.0
2016-10-03 12:20:00,62.57,62.64,62.55,62.58,54362.0,43.1521,43.2004,43.1383,43.159,54362.0
2016-10-03 12:25:00,62.58,62.63,62.55,62.63,28249.0,43.159,43.1935,43.1383,43.1935,28249.0
2016-10-03 12:30:00,62.62,62.63,62.56,62.6,21113.0,43.1866,43.1935,43.1452,43.1728,21113.0
2016-10-03 12:35:00,62.6,62.64,62.57,62.58,19750.0,43.1728,43.2004,43.1521,43.159,19750.0
2016-10-03 12:40:00,62.58,62.67,62.58,62.66,25064.0,43.159,43.2211,43.159,43.2142,25064.0
2016-10-03 12:45:00,62.65,62.69,62.62,62.68,21361.0,43.2073,43.2349,43.1866,43.228,21361.0
2016-10-03 12:50:00,62.68,62.72,62.66,62.7,24259.0,43.228,43.2556,43.2142,43.2418,24259.0
2016-10-03 12:55:00,62.7,62.71,62.64,62.71,19660.0,43.2418,43.2487,43.2004,43.2487,19660.0
2016-10-03 13:00:00,62.72,62.73,62.68,62.68,23258.0,43.2556,43.2625,43.228,43.228,23258.0
2016-10-03 13:05:00,62.69,62.71,62.63,62.69,13543.0,43.2349,43.2487,43.1935,43.2349,13543.0
2016-10-03 13:10:00,62.69,62.7,62.62,62.7,21657.0,43.2349,43.2418,43.1866,43.2418,21657.0
2016-10-03 13:15:00,62.7,62.7,62.62,62.7,22080.0,43.2418,43.2418,43.1866,43.2418,22080.0
2016-10-03 13:20:00,62.7,62.78,62.68,62.77,30309.0,43.2418,43.297,43.228,43.2901,30309.0
2016-10-03 13:25:00,62.78,62.8,62.75,62.78,19858.0,43.297,43.3108,43.2763,43.297,19858.0
2016-10-03 13:30:00,62.77,62.81,62.75,62.81,20668.0,43.2901,43.3177,43.2763,43.3177,20668.0
2016-10-03 13:35:00,62.81,62.82,62.77,62.77,32109.0,43.3177,43.3246,43.2901,43.2901,32109.0
2016-10-03 13:40:00,62.76,62.8,62.76,62.76,32567.0,43.2832,43.3108,43.2832,43.2832,32567.0
2016-10-03 13:45:00,62.76,62.81,62.75,62.81,33342.0,43.2832,43.3177,43.2763,43.3177,33342.0
2016-10-03 13:50:00,62.8,62.81,62.76,62.78,24522.0,43.3108,43.3177,43.2832,43.297,24522.0
2016-10-03 13:55:00,62.78,62.86,62.78,62.86,41196.0,43.297,43.3521,43.297,43.3521,41196.0
2016-10-03 14:00:00,62.86,62.93,62.85,62.91,26514.0,43.3521,43.4004,43.3452,43.3866,26514.0
2016-10-03 14:05:00,62.9,62.92,62.84,62.89,23319.0,43.3797,43.3935,43.3384,43.3728,23319.0
2016-10-03 14:10:00,62.89,62.9,62.84,62.88,30665.0,43.3728,43.3797,43.3384,43.3659,30665.0
2016-10-03 14:15:00,62.89,62.93,62.86,62.9,24532.0,43.3728,43.4004,43.3521,43.3797,24532.0
2016-10-03 14:20:00,62.9,62.91,62.86,62.9,21173.0,43.3797,43.3866,43.3521,43.3797,21173.0
2016-10-03 14:25:00,62.91,62.91,62.83,62.86,53539.0,43.3866,43.3866,43.3315,43.3521,53539.0
2016-10-03 14:30:00,62.86,62.96,62.86,62.93,48887.0,43.3521,43.4211,43.3521,43.4004,48887.0
2016-10-03 14:35:00,62.93,62.93,62.82,62.83,37939.0,43.4004,43.4004,43.3246,43.3315,37939.0
2016-10-03 14:40:00,62.84,62.91,62.8,62.85,27650.0,43.3384,43.3866,43.3108,43.3452,27650.0
2016-10-03 14:45:00,62.84,62.85,62.78,62.81,26195.0,43.3384,43.3452,43.297,43.3177,26195.0
2016-10-03 14:50:00,62.8,62.88,62.79,62.84,25434.0,43.3108,43.3659,43.3039,43.3384,25434.0
2016-10-03 14:55:00,62.84,62.91,62.8,62.9,21081.0,43.3384,43.3866,43.3108,43.3797,21081.0
2016-10-03 15:00:00,62.9,62.92,62.87,62.91,28771.0,43.3797,43.3935,43.359,43.3866,28771.0
2016-10-03 15:05:00,62.91,62.95,62.89,62.94,29895.0,43.3866,43.4142,43.3728,43.4073,29895.0
2016-10-03 15:10:00,62.94,62.97,62.92,62.96,23068.0,43.4073,43.428,43.3935,43.4211,23068.0
2016-10-03 15:15:00,62.97,62.97,62.9,62.93,41073.0,43.428,43.428,43.3797,43.4004,41073.0
2016-10-03 15:20:00,62.93,62.95,62.89,62.9,41257.0,43.4004,43.4142,43.3728,43.3797,41257.0
2016-10-03 15:25:00,62.89,62.97,62.89,62.95,38685.0,43.3728,43.428,43.3728,43.4142,38685.0
2016-10-03 15:30:00,62.96,63.03,62.94,63.01,39812.0,43.4211,43.4694,43.4073,43.4556,39812.0
2016-10-03 15:35:00,63.02,63.12,63.01,63.1,40784.0,43.4625,43.5315,43.4556,43.5177,40784.0
2016-10-03 15:40:00,63.1,63.19,63.09,63.16,46877.0,43.5177,43.5797,43.5108,43.559,46877.0
2016-10-03 15:45:00,63.16,63.18,63.11,63.12,56748.0,43.559,43.5728,43.5246,43.5315,56748.0
2016-10-03 15:50:00,63.11,63.18,63.11,63.17,78143.0,43.5246,43.5728,43.5246,43.5659,78143.0
2016-10-03 15:55:00,63.17,63.29,63.1,63.22,249038.0,43.5659,43.6487,43.5177,43.6004,249038.0
2016-10-04 09:30:00,63.31,63.53,63.24,63.3,72412.0,43.6625,43.8142,43.6142,43.6556,72412.0
2016-10-04 09:35:00,63.29,63.34,63.17,63.21,32056.0,43.6487,43.6832,43.5659,43.5935,32056.0
2016-10-04 09:40:00,63.21,63.3,63.16,63.27,35488.0,43.5935,43.6556,43.559,43.6349,35488.0
2016-10-04 09:45:00,63.27,63.41,63.26,63.3,21941.0,43.6349,43.7315,43.628,43.6556,21941.0
2016-10-04 09:50:00,63.3,63.32,63.25,63.3,39776.0,43.6556,43.6694,43.6211,43.6556,39776.0
2016-10-04 09:55:00,63.32,63.37,63.29,63.32,30341.0,43.6694,43.7039,43.6487,43.6694,30341.0
2016-10-04 10:00:00,63.32,63.32,63.23,63.27,41080.0,43.6694,43.6694,43.6073,43.6349,41080.0
2016-10-04 10:05:00,63.27,63.33,63.22,63.24,111931.0,43.6349,43.6763,43.6004,43.6142,111931.0
2016-10-04 10:10:00,63.24,63.25,63.0,63.03,70820.0,43.6142,43.6211,43.4487,43.4694,70820.0
2016-10-04 10:15:00,63.02,63.15,62.99,63.05,64699.0,43.4625,43.5521,43.4418,43.4832,64699.0
2016-10-04 10:20:00,63.04,63.2,62.99,63.15,64406.0,43.4763,43.5866,43.4418,43.5521,64406.0
2016-10-04 10:25:00,63.14,63.17,63.09,63.15,43161.0,43.5452,43.5659,43.5108,43.5521,43161.0
2016-10-04 10:30:00,63.15,63.25,63.11,63.2,67241.0,43.5521,43.6211,43.5246,43.5866,67241.0
2016-10-04 10:35:00,63.2,63.32,63.18,63.32,133837.0,43.5866,43.6694,43.5728,43.6694,133837.0
2016-10-04 10:40:00,63.33,63.45,63.3,63.38,54175.0,43.6763,43.759,43.6556,43.7108,54175.0
2016-10-04 10:45:00,63.4,63.42,63.36,63.4,18702.0,43.7246,43.7384,43.697,43.7246,18702.0
2016-10-04 10:50:00,63.41,63.43,63.37,63.4,56930.0,43.7315,43.7453,43.7039,43.7246,56930.0
2016-10-04 10:55:00,63.39,63.48,63.37,63.43,26421.0,43.7177,43.7797,43.7039,43.7453,26421.0
2016-10-04 11:00:00,63.43,63.44,63.24,63.25,40216.0,43.7453,43.7521,43.6142,43.6211,40216.0
2016-10-04 11:05:00,63.25,63.3,63.2,63.26,52239.0,43.6211,43.6556,43.5866,43.628,52239.0
2016-10-04 11:10:00,63.25,63.26,63.18,63.18,18445.0,43.6211,43.628,43.5728,43.5728,18445.0
2016-10-04 11:15:00,63.18,63.18,63.07,63.08,28822.0,43.5728,43.5728,43.497,43.5039,28822.0
2016-10-04 11:20:00,63.08,63.18,63.06,63.14,35869.0,43.5039,43.5728,43.4901,43.5452,35869.0
2016-10-04 11:25:00,63.15,63.23,63.14,63.19,32203.0,43.5521,43.6073,43.5452,43.5797,32203.0
2016-10-04 11:30:00,63.19,63.25,63.12,63.24,32173.0,43.5797,43.6211,43.5315,43.6142,32173.0
2016-10-04 11:35:00,63.25,63.41,63.19,63.19,35672.0,43.6211,43.7315,43.5797,43.5797,35672.0
2016-10-04 11:40:00,63.19,63.31,63.18,63.25,28489.0,43.5797,43.6625,43.5728,43.6211,28489.0
2016-10-04 11:45:00,63.27,63.39,63.2,63.29,44160.0,43.6349,43.7177,43.5866,43.6487,44160.0
2016-10-04 11:50:00,63.28,63.34,63.16,63.21,21586.0,43.6418,43.6832,43.559,43.5935,21586.0
2016-10-04 11:55:00,63.21,63.25,63.14,63.22,30909.0,43.5935,43.6211,43.5452,43.6004,30909.0
2016-10-04 12:00:00,63.22,63.28,63.2,63.22,15529.0,43.6004,43.6418,43.5866,43.6004,15529.0
2016-10-04 12:05:00,63.22,63.25,63.18,63.19,17646.0,43.6004,43.6211,43.5728,43.5797,17646.0
2016-10-04 12:10:00,63.19,63.22,63.11,63.17,14231.0,43.5797,43.6004,43.5246,43.5659,14231.0
2016-10-04 12:15:00,63.17,63.23,63.14,63.2,26102.0,43.5659,43.6073,43.5452,43.5866,26102.0
2016-10-04 12:20:00,63.19,63.21,63.15,63.19,20991.0,43.5797,43.5935,43.5521,43.5797,20991.0
2016-10-04 12:25:00,63.19,63.24,63.16,63.19,15132.0,43.5797,43.6142,43.559,43.5797,15132.0
2016-10-04 12:30:00,63.19,63.19,63.11,63.12,39042.0,43.5797,43.5797,43.5246,43.5315,39042.0
2016-10-04 12:35:00,63.14,63.23,63.11,63.2,25069.0,43.5452,43.6073,43.5246,43.5866,25069.0
2016-10-04 12:40:00,63.19,63.24,63.18,63.2,30590.0,43.5797,43.6142,43.5728,43.5866,30590.0
2016-10-04 12:45:00,63.2,63.24,63.16,63.17,16944.0,43.5866,43.6142,43.559,43.5659,16944.0
2016-10-04 12:50:00,63.17,63.19,63.06,63.13,16949.0,43.5659,43.5797,43.4901,43.5384,16949.0
2016-10-04 12:55:00,63.12,63.14,63.08,63.08,13218.0,43.5315,43.5452,43.5039,43.5039,13218.0
2016-10-04 13:00:00,63.09,63.15,63.06,63.12,27467.0,43.5108,43.5521,43.4901,43.5315,27467.0
2016-10-04 13:05:00,63.12,63.16,63.03,63.03,23977.0,43.5315,43.559,43.4694,43.4694,23977.0
2016-10-04 13:10:00,63.03,63.05,63.01,63.04,18856.0,43.4694,43.4832,43.4556,43.4763,18856.0
2016-10-04 13:15:00,63.04,63.04,63.0,63.03,21750.0,43.4763,43.4763,43.4487,43.4694,21750.0
2016-10-04 13:20:00,63.03,63.04,62.87,62.88,38607.0,43.4694,43.4763,43.359,43.3659,38607.0
2016-10-04 13:25:00,62.88,62.92,62.84,62.91,16906.0,43.3659,43.3935,43.3384,43.3866,16906.0
2016-10-04 13:30:00,62.91,62.97,62.89,62.96,21579.0,43.3866,43.428,43.3728,43.4211,21579.0
2016-10-04 13:35:00,62.97,63.01,62.88,62.92,45601.0,43.428,43.4556,43.3659,43.3935,45601.0
2016-10-04 13:40:00,62.93,63.03,62.93,62.95,61648.0,43.4004,43.4694,43.4004,43.4142,61648.0
2016-10-04 13:45:00,62.93,62.94,62.86,62.92,31858.0,43.4004,43.4073,43.3521,43.3935,31858.0
2016-10-04 13:50:00,62.91,62.92,62.83,62.9,22417.0,43.3866,43.3935,43.3315,43.3797,22417.0
2016-10-04 13:55:00,62.88,62.93,62.87,62.9,23309.0,43.3659,43.4004,43.359,43.3797,23309.0
2016-10-04 14:00:00,62.89,62.93,62.85,62.91,19678.0,43.3728,43.4004,43.3452,43.3866,19678.0
2016-10-04 14:05:00,62.91,62.93,62.87,62.89,25981.0,43.3866,43.4004,43.359,43.3728,25981.0
2016-10-04 14:10:00,62.89,62.92,62.88,62.91,24992.0,43.3728,43.3935,43.3659,43.3866,24992.0
2016-10-04 14:15:00,62.9,62.93,62.87,62.89,23617.0,43.3797,43.4004,43.359,43.3728,23617.0
2016-10-04 14:20:00,62.88,62.89,62.78,62.84,38021.0,43.3659,43.3728,43.297,43.3384,38021.0
2016-10-04 14:25:00,62.82,62.82,62.74,62.8,32914.0,43.3246,43.3246,43.2694,43.3108,32914.0
2016-10-04 14:30:00,62.81,62.9,62.79,62.88,15148.0,43.3177,43.3797,43.3039,43.3659,15148.0
2016-10-04 14:35:00,62.88,62.9,62.85,62.88,24934.0,43.3659,43.3797,43.3452,43.3659,24934.0
2016-10-04 14:40:00,62.88,62.89,62.77,62.78,76729.0,43.3659,43.3728,43.2901,43.297,76729.0
2016-10-04 14:45:00,62.77,62.79,62.67,62.68,38754.0,43.2901,43.3039,43.2211,43.228,38754.0
2016-10-04 14:50:00,62.68,62.72,62.62,62.69,42783.0,43.228,43.2556,43.1866,43.2349,42783.0
2016-10-04 14:55:00,62.69,62.69,62.58,62.59,33424.0,43.2349,43.2349,43.159,43.1659,33424.0
2016-10-04 15:00:00,62.6,62.66,62.59,62.66,32581.0,43.1728,43.2142,43.1659,43.2142,32581.0
2016-10-04 15:05:00,62.66,62.68,62.62,62.62,41926.0,43.2142,43.228,43.1866,43.1866,41926.0
2016-10-04 15:10:00,62.63,62.65,62.55,62.58,50384.0,43.1935,43.2073,43.1383,43.159,50384.0
2016-10-04 15:15:00,62.58,62.61,62.56,62.61,83431.0,43.159,43.1797,43.1452,43.1797,83431.0
2016-10-04 15:20:00,62.61,62.73,62.6,62.68,96276.0,43.1797,43.2625,43.1728,43.228,96276.0
2016-10-04 15:25:00,62.69,62.83,62.68,62.83,75975.0,43.2349,43.3315,43.228,43.3315,75975.0
2016-10-04 15:30:00,62.83,62.92,62.83,62.9,128049.0,43.3315,43.3935,43.3315,43.3797,128049.0
2016-10-04 15:35:00,62.9,62.95,62.86,62.93,58919.0,43.3797,43.4142,43.3521,43.4004,58919.0
2016-10-04 15:40:00,62.94,63.05,62.94,63.02,72854.0,43.4073,43.4832,43.4073,43.4625,72854.0
2016-10-04 15:45:00,63.02,63.04,62.95,62.99,95026.0,43.4625,43.4763,43.4142,43.4418,95026.0
2016-10-04 15:50:00,62.99,62.99,62.89,62.97,104158.0,43.4418,43.4418,43.3728,43.428,104158.0
2016-10-04 15:55:00,62.97,63.05,62.93,63.01,280528.0,43.428,43.4832,43.4004,43.4556,280528.0
2016-10-05 09:30:00,63.08,63.25,63.0,63.21,63264.0,43.5039,43.6211,43.4487,43.5935,63264.0
2016-10-05 09:35:00,63.21,63.38,63.2,63.28,35306.0,43.5935,43.7108,43.5866,43.6418,35306.0
2016-10-05 09:40:00,63.27,63.41,63.25,63.38,23857.0,43.6349,43.7315,43.6211,43.7108,23857.0
2016-10-05 09:45:00,63.36,63.46,63.36,63.44,82496.0,43.697,43.7659,43.697,43.7521,82496.0
2016-10-05 09:50:00,63.43,63.52,63.35,63.52,66405.0,43.7453,43.8073,43.6901,43.8073,66405.0
2016-10-05 09:55:00,63.51,63.52,63.45,63.45,23970.0,43.8004,43.8073,43.759,43.759,23970.0
2016-10-05 10:00:00,63.46,63.6,63.46,63.57,59130.0,43.7659,43.8625,43.7659,43.8418,59130.0
2016-10-05 10:05:00,63.57,63.71,63.57,63.69,75784.0,43.8418,43.9384,43.8418,43.9246,75784.0
2016-10-05 10:10:00,63.68,63.75,63.62,63.65,57709.0,43.9177,43.9659,43.8763,43.897,57709.0
2016-10-05 10:15:00,63.64,63.66,63.43,63.44,69822.0,43.8901,43.9039,43.7453,43.7521,69822.0
2016-10-05 10:20:00,63.44,63.5,63.37,63.38,103275.0,43.7521,43.7935,43.7039,43.7108,103275.0
2016-10-05 10:25:00,63.38,63.46,63.37,63.46,25024.0,43.7108,43.7659,43.7039,43.7659,25024.0
2016-10-05 10:30:00,63.46,63.51,63.45,63.49,25711.0,43.7659,43.8004,43.759,43.7866,25711.0
2016-10-05 10:35:00,63.48,63.58,63.48,63.57,25620.0,43.7797,43.8487,43.7797,43.8418,25620.0
2016-10-05 10:40:00,63.57,63.62,63.44,63.45,36958.0,43.8418,43.8763,43.7521,43.759,36958.0
2016-10-05 10:45:00,63.46,63.51,63.34,63.37,69114.0,43.7659,43.8004,43.6832,43.7039,69114.0
2016-10-05 10:50:00,63.37,63.39,63.29,63.31,31583.0,43.7039,43.7177,43.6487,43.6625,31583.0
2016-10-05 10:55:00,63.31,63.34,63.26,63.27,30935.0,43.6625,43.6832,43.628,43.6349,30935.0
2016-10-05 11:00:00,63.26,63.39,63.23,63.35,40302.0,43.628,43.7177,43.6073,43.6901,40302.0
2016-10-05 11:05:00,63.35,63.43,63.35,63.41,34160.0,43.6901,43.7453,43.6901,43.7315,34160.0
2016-10-05 11:10:00,63.41,63.42,63.34,63.35,37792.0,43.7315,43.7384,43.6832,43.6901,37792.0
2016-10-05 11:15:00,63.35,63.41,63.34,63.35,26286.0,43.6901,43.7315,43.6832,43.6901,26286.0
2016-10-05 11:20:00,63.35,63.45,63.35,63.45,187176.0,43.6901,43.759,43.6901,43.759,187176.0
2016-10-05 11:25:00,63.45,63.53,63.45,63.51,19966.0,43.759,43.8142,43.759,43.8004,19966.0
2016-10-05 11:30:00,63.51,63.54,63.38,63.38,13939.0,43.8004,43.8211,43.7108,43.7108,13939.0
2016-10-05 11:35:00,63.4,63.42,63.37,63.4,16063.0,43.7246,43.7384,43.7039,43.7246,16063.0
2016-10-05 11:40:00,63.4,63.46,63.39,63.46,20529.0,43.7246,43.7659,43.7177,43.7659,20529.0
2016-10-05 11:45:00,63.48,63.55,63.47,63.5,18958.0,43.7797,43.828,43.7728,43.7935,18958.0
2016-10-05 11:50:00,63.5,63.55,63.49,63.55,19474.0,43.7935,43.828,43.7866,43.828,19474.0
2016-10-05 11:55:00,63.55,63.6,63.5,63.53,26185.0,43.828,43.8625,43.7935,43.8142,26185.0
2016-10-05 12:00:00,63.52,63.55,63.49,63.53,13096.0,43.8073,43.828,43.7866,43.8142,13096.0
2016-10-05 12:05:00,63.53,63.6,63.51,63.56,16466.0,43.8142,43.8625,43.8004,43.8349,16466.0
2016-10-05 12:10:00,63.55,63.65,63.55,63.65,31038.0,43.828,43.897,43.828,43.897,31038.0
2016-10-05 12:15:00,63.65,63.69,63.64,63.66,56032.0,43.897,43.9246,43.8901,43.9039,56032.0
2016-10-05 12:20:00,63.66,63.69,63.65,63.69,24298.0,43.9039,43.9246,43.897,43.9246,24298.0
2016-10-05 12:25:00,63.68,63.7,63.67,63.69,19040.0,43.9177,43.9315,43.9108,43.9246,19040.0
2016-10-05 12:30:00,63.69,63.71,63.69,63.7,33486.0,43.9246,43.9384,43.9246,43.9315,33486.0
2016-10-05 12:35:00,63.7,63.72,63.67,63.7,28259.0,43.9315,43.9453,43.9108,43.9315,28259.0
2016-10-05 12:40:00,63.69,63.7,63.65,63.67,20020.0,43.9246,43.9315,43.897,43.9108,20020.0
2016-10-05 12:45:00,63.66,63.67,63.64,63.65,20122.0,43.9039,43.9108,43.8901,43.897,20122.0
2016-10-05 12:50:00,63.65,63.66,63.59,63.59,16301.0,43.897,43.9039,43.8556,43.8556,16301.0
2016-10-05 12:55:00,63.58,63.59,63.55,63.57,12131.0,43.8487,43.8556,43.828,43.8418,12131.0
2016-10-05 13:00:00,63.55,63.63,63.54,63.61,13835.0,43.828,43.8832,43.8211,43.8694,13835.0
2016-10-05 13:05:00,63.61,63.63,63.59,63.59,9956.0,43.8694,43.8832,43.8556,43.8556,9956.0
2016-10-05 13:10:00,63.59,63.59,63.51,63.52,11081.0,43.8556,43.8556,43.8004,43.8073,11081.0
2016-10-05 13:15:00,63.51,63.53,63.49,63.5,10693.0,43.8004,43.8142,43.7866,43.7935,10693.0
2016-10-05 13:20:00,63.5,63.53,63.48,63.49,30920.0,43.7935,43.8142,43.7797,43.7866,30920.0
2016-10-05 13:25:00,63.49,63.53,63.48,63.52,31747.0,43.7866,43.8142,43.7797,43.8073,31747.0
2016-10-05 13:30:00,63.52,63.55,63.52,63.55,16144.0,43.8073,43.828,43.8073,43.828,16144.0
2016-10-05 13:35:00,63.55,63.58,63.54,63.56,22762.0,43.828,43.8487,43.8211,43.8349,22762.0
2016-10-05 13:40:00,63.57,63.57,63.49,63.55,37418.0,43.8418,43.8418,43.7866,43.828,37418.0
2016-10-05 13:45:00,63.55,63.55,63.49,63.5,16494.0,43.828,43.828,43.7866,43.7935,16494.0
2016-10-05 13:50:00,63.49,63.55,63.49,63.54,41140.0,43.7866,43.828,43.7866,43.8211,41140.0
2016-10-05 13:55:00,63.54,63.56,63.53,63.55,124834.0,43.8211,43.8349,43.8142,43.828,124834.0
2016-10-05 14:00:00,63.54,63.54,63.45,63.46,32976.0,43.8211,43.8211,43.759,43.7659,32976.0
2016-10-05 14:05:00,63.45,63.46,63.4,63.4,36815.0,43.759,43.7659,43.7246,43.7246,36815.0
2016-10-05 14:10:00,63.39,63.46,63.37,63.45,47851.0,43.7177,43.7659,43.7039,43.759,47851.0
2016-10-05 14:15:00,63.46,63.46,63.38,63.42,60102.0,43.7659,43.7659,43.7108,43.7384,60102.0
2016-10-05 14:20:00,63.43,63.44,63.41,63.42,53060.0,43.7453,43.7521,43.7315,43.7384,53060.0
2016-10-05 14:25:00,63.43,63.43,63.37,63.38,87097.0,43.7453,43.7453,43.7039,43.7108,87097.0
2016-10-05 14:30:00,63.38,63.44,63.34,63.42,84825.0,43.7108,43.7521,43.6832,43.7384,84825.0
2016-10-05 14:35:00,63.42,63.42,63.37,63.38,35641.0,43.7384,43.7384,43.7039,43.7108,35641.0
2016-10-05 14:40:00,63.37,63.42,63.37,63.39,71007.0,43.7039,43.7384,43.7039,43.7177,71007.0
2016-10-05 14:45:00,63.4,63.4,63.35,63.38,39186.0,43.7246,43.7246,43.6901,43.7108,39186.0
2016-10-05 14:50:00,63.39,63.5,63.38,63.5,49235.0,43.7177,43.7935,43.7108,43.7935,49235.0
2016-10-05 14:55:00,63.49,63.52,63.42,63.43,58092.0,43.7866,43.8073,43.7384,43.7453,58092.0
2016-10-05 15:00:00,63.43,63.45,63.39,63.44,50009.0,43.7453,43.759,43.7177,43.7521,50009.0
2016-10-05 15:05:00,63.43,63.46,63.41,63.41,41977.0,43.7453,43.7659,43.7315,43.7315,41977.0
2016-10-05 15:10:00,63.41,63.41,63.36,63.36,40888.0,43.7315,43.7315,43.697,43.697,40888.0
2016-10-05 15:15:00,63.36,63.4,63.34,63.35,120769.0,43.697,43.7246,43.6832,43.6901,120769.0
2016-10-05 15:20:00,63.34,63.34,63.27,63.29,53263.0,43.6832,43.6832,43.6349,43.6487,53263.0
2016-10-05 15:25:00,63.29,63.29,63.19,63.19,45208.0,43.6487,43.6487,43.5797,43.5797,45208.0
2016-10-05 15:30:00,63.19,63.25,63.18,63.25,124825.0,43.5797,43.6211,43.5728,43.6211,124825.0
2016-10-05 15:35:00,63.25,63.25,63.22,63.22,68919.0,43.6211,43.6211,43.6004,43.6004,68919.0
2016-10-05 15:40:00,63.23,63.27,63.2,63.24,115308.0,43.6073,43.6349,43.5866,43.6142,115308.0
2016-10-05 15:45:00,63.24,63.28,63.24,63.26,74235.0,43.6142,43.6418,43.6142,43.628,74235.0
2016-10-05 15:50:00,63.26,63.31,63.25,63.31,50674.0,43.628,43.6625,43.6211,43.6625,50674.0
2016-10-05 15:55:00,63.31,63.42,63.29,63.39,181535.0,43.6625,43.7384,43.6487,43.7177,181535.0
2016-10-06 09:30:00,63.15,63.21,62.83,62.95,123666.0,43.5521,43.5935,43.3315,43.4142,123666.0
2016-10-06 09:35:00,62.98,63.01,62.83,62.89,33578.0,43.4349,43.4556,43.3315,43.3728,33578.0
2016-10-06 09:40:00,62.91,62.91,62.81,62.86,35137.0,43.3866,43.3866,43.3177,43.3521,35137.0
2016-10-06 09:45:00,62.85,62.95,62.85,62.91,75814.0,43.3452,43.4142,43.3452,43.3866,75814.0
2016-10-06 09:50:00,62.91,63.05,62.87,63.0,83891.0,43.3866,43.4832,43.359,43.4487,83891.0
2016-10-06 09:55:00,63.0,63.01,62.9,62.91,41231.0,43.4487,43.4556,43.3797,43.3866,41231.0
2016-10-06 10:00:00,62.92,62.99,62.88,62.97,33910.0,43.3935,43.4418,43.3659,43.428,33910.0
2016-10-06 10:05:00,62.96,62.98,62.91,62.91,26925.0,43.4211,43.4349,43.3866,43.3866,26925.0
2016-10-06 10:10:00,62.91,62.95,62.75,62.81,54538.0,43.3866,43.4142,43.2763,43.3177,54538.0
2016-10-06 10:15:00,62.81,62.81,62.67,62.7,60153.0,43.3177,43.3177,43.2211,43.2418,60153.0
2016-10-06 10:20:00,62.71,62.78,62.65,62.75,46621.0,43.2487,43.297,43.2073,43.2763,46621.0
2016-10-06 10:25:00,62.76,62.92,62.76,62.92,26608.0,43.2832,43.3935,43.2832,43.3935,26608.0
2016-10-06 10:30:00,62.91,62.92,62.74,62.78,22171.0,43.3866,43.3935,43.2694,43.297,22171.0
2016-10-06 10:35:00,62.78,62.78,62.71,62.73,23068.0,43.297,43.297,43.2487,43.2625,23068.0
2016-10-06 10:40:00,62.73,62.8,62.72,62.78,24999.0,43.2625,43.3108,43.2556,43.297,24999.0
2016-10-06 10:45:00,62.78,62.8,62.72,62.77,30596.0,43.297,43.3108,43.2556,43.2901,30596.0
2016-10-06 10:50:00,62.77,62.82,62.7,62.72,19363.0,43.2901,43.3246,43.2418,43.2556,19363.0
2016-10-06 10:55:00,62.72,62.76,62.66,62.76,25548.0,43.2556,43.2832,43.2142,43.2832,25548.0
2016-10-06 11:00:00,62.76,62.8,62.69,62.72,18570.0,43.2832,43.3108,43.2349,43.2556,18570.0
2016-10-06 11:05:00,62.73,62.74,62.57,62.58,44678.0,43.2625,43.2694,43.1521,43.159,44678.0
2016-10-06 11:10:00,62.57,62.66,62.56,62.64,39148.0,43.1521,43.2142,43.1452,43.2004,39148.0
2016-10-06 11:15:00,62.63,62.66,62.59,62.6,22876.0,43.1935,43.2142,43.1659,43.1728,22876.0
2016-10-06 11:20:00,62.6,62.71,62.6,62.71,30770.0,43.1728,43.2487,43.1728,43.2487,30770.0
2016-10-06 11:25:00,62.72,62.95,62.72,62.94,27928.0,43.2556,43.4142,43.2556,43.4073,27928.0
2016-10-06 11:30:00,62.94,62.96,62.88,62.88,21363.0,43.4073,43.4211,43.3659,43.3659,21363.0
2016-10-06 11:35:00,62.87,62.9,62.81,62.9,25698.0,43.359,43.3797,43.3177,43.3797,25698.0
2016-10-06 11:40:00,62.9,62.9,62.85,62.86,17295.0,43.3797,43.3797,43.3452,43.3521,17295.0
2016-10-06 11:45:00,62.86,63.07,62.84,63.02,41717.0,43.3521,43.497,43.3384,43.4625,41717.0
2016-10-06 11:50:00,63.03,63.11,63.03,63.05,23788.0,43.4694,43.5246,43.4694,43.4832,23788.0
2016-10-06 11:55:00,63.05,63.06,62.95,62.97,20607.0,43.4832,43.4901,43.4142,43.428,20607.0
2016-10-06 12:00:00,62.99,63.06,62.98,63.04,16655.0,43.4418,43.4901,43.4349,43.4763,16655.0
2016-10-06 12:05:00,63.04,63.13,63.01,63.03,44375.0,43.4763,43.5384,43.4556,43.4694,44375.0
2016-10-06 12:10:00,63.02,63.08,63.0,63.07,21131.0,43.4625,43.5039,43.4487,43.497,21131.0
2016-10-06 12:15:00,63.07,63.07,63.02,63.05,17108.0,43.497,43.497,43.4625,43.4832,17108.0
2016-10-06 12:20:00,63.05,63.07,63.01,63.03,18209.0,43.4832,43.497,43.4556,43.4694,18209.0
2016-10-06 12:25:00,63.03,63.1,63.02,63.08,25507.0,43.4694,43.5177,43.4625,43.5039,25507.0
2016-10-06 12:30:00,63.08,63.14,63.05,63.11,17535.0,43.5039,43.5452,43.4832,43.5246,17535.0
2016-10-06 12:35:00,63.11,63.11,63.03,63.03,13903.0,43.5246,43.5246,43.4694,43.4694,13903.0
2016-10-06 12:40:00,63.04,63.05,63.01,63.02,22398.0,43.4763,43.4832,43.4556,43.4625,22398.0
2016-10-06 12:45:00,63.03,63.11,63.03,63.1,22943.0,43.4694,43.5246,43.4694,43.5177,22943.0
2016-10-06 12:50:00,63.1,63.12,63.02,63.05,27132.0,43.5177,43.5315,43.4625,43.4832,27132.0
2016-10-06 12:55:00,63.05,63.05,62.99,63.0,28319.0,43.4832,43.4832,43.4418,43.4487,28319.0
2016-10-06 13:00:00,63.0,63.02,62.99,63.0,11262.0,43.4487,43.4625,43.4418,43.4487,11262.0
2016-10-06 13:05:00,63.0,63.05,62.98,62.99,66757.0,43.4487,43.4832,43.4349,43.4418,66757.0
2016-10-06 13:10:00,62.99,63.0,62.91,62.92,13031.0,43.4418,43.4487,43.3866,43.3935,13031.0
2016-10-06 13:15:00,62.92,62.96,62.87,62.88,23462.0,43.3935,43.4211,43.359,43.3659,23462.0
2016-10-06 13:20:00,62.89,62.89,62.83,62.85,40667.0,43.3728,43.3728,43.3315,43.3452,40667.0
2016-10-06 13:25:00,62.85,62.86,62.82,62.84,10107.0,43.3452,43.3521,43.3246,43.3384,10107.0
2016-10-06 13:30:00,62.85,62.9,62.84,62.87,69107.0,43.3452,43.3797,43.3384,43.359,69107.0
2016-10-06 13:35:00,62.87,62.89,62.85,62.88,11285.0,43.359,43.3728,43.3452,43.3659,11285.0
2016-10-06 13:40:00,62.89,62.91,62.86,62.88,24505.0,43.3728,43.3866,43.3521,43.3659,24505.0
2016-10-06 13:45:00,62.88,62.89,62.86,62.87,62172.0,43.3659,43.3728,43.3521,43.359,62172.0
2016-10-06 13:50:00,62.87,62.88,62.83,62.84,22037.0,43.359,43.3659,43.3315,43.3384,22037.0
2016-10-06 13:55:00,62.84,62.84,62.81,62.84,13921.0,43.3384,43.3384,43.3177,43.3384,13921.0
2016-10-06 14:00:00,62.84,62.86,62.82,62.86,33895.0,43.3384,43.3521,43.3246,43.3521,33895.0
2016-10-06 14:05:00,62.84,62.86,62.82,62.86,19443.0,43.3384,43.3521,43.3246,43.3521,19443.0
2016-10-06 14:10:00,62.86,62.86,62.82,62.83,15558.0,43.3521,43.3521,43.3246,43.3315,15558.0
2016-10-06 14:15:00,62.83,62.83,62.79,62.81,10964.0,43.3315,43.3315,43.3039,43.3177,10964.0
2016-10-06 14:20:00,62.8,62.9,62.8,62.9,75705.0,43.3108,43.3797,43.3108,43.3797,75705.0
2016-10-06 14:25:00,62.9,62.95,62.88,62.93,112305.0,43.3797,43.4142,43.3659,43.4004,112305.0
2016-10-06 14:30:00,62.93,63.0,62.93,63.0,41908.0,43.4004,43.4487,43.4004,43.4487,41908.0
2016-10-06 14:35:00,63.0,63.03,62.99,63.02,42167.0,43.4487,43.4694,43.4418,43.4625,42167.0
2016-10-06 14:40:00,63.01,63.06,63.01,63.03,35003.0,43.4556,43.4901,43.4556,43.4694,35003.0
2016-10-06 14:45:00,63.03,63.03,62.97,63.0,45360.0,43.4694,43.4694,43.428,43.4487,45360.0
2016-10-06 14:50:00,63.0,63.02,62.99,63.02,26683.0,43.4487,43.4625,43.4418,43.4625,26683.0
2016-10-06 14:55:00,63.02,63.02,62.95,62.96,128567.0,43.4625,43.4625,43.4142,43.4211,128567.0
2016-10-06 15:00:00,62.96,62.96,62.93,62.94,16561.0,43.4211,43.4211,43.4004,43.4073,16561.0
2016-10-06 15:05:00,62.95,62.98,62.94,62.98,68226.0,43.4142,43.4349,43.4073,43.4349,68226.0
2016-10-06 15:10:00,62.97,62.97,62.92,62.93,12129.0,43.428,43.428,43.3935,43.4004,12129.0
2016-10-06 15:15:00,62.93,62.93,62.85,62.85,30662.0,43.4004,43.4004,43.3452,43.3452,30662.0
2016-10-06 15:20:00,62.85,62.87,62.82,62.84,24693.0,43.3452,43.359,43.3246,43.3384,24693.0
2016-10-06 15:25:00,62.84,62.86,62.81,62.83,26107.0,43.3384,43.3521,43.3177,43.3315,26107.0
2016-10-06 15:30:00,62.83,62.9,62.79,62.9,33258.0,43.3315,43.3797,43.3039,43.3797,33258.0
2016-10-06 15:35:00,62.91,62.91,62.85,62.88,32730.0,43.3866,43.3866,43.3452,43.3659,32730.0
2016-10-06 15:40:00,62.88,62.88,62.82,62.84,181178.0,43.3659,43.3659,43.3246,43.3384,181178.0
2016-10-06 15:45:00,62.84,62.87,62.81,62.87,62840.0,43.3384,43.359,43.3177,43.359,62840.0
2016-10-06 15:50:00,62.86,62.87,62.82,62.84,146501.0,43.3521,43.359,43.3246,43.3384,146501.0
2016-10-06 15:55:00,62.84,62.9,62.72,62.83,535921.0,43.3384,43.3797,43.2556,43.3315,535921.0
2016-10-07 09:30:00,63.1,63.58,63.1,63.49,151004.0,43.5177,43.8487,43.5177,43.7866,151004.0
2016-10-07 09:35:00,63.47,63.5,63.23,63.23,70414.0,43.7728,43.7935,43.6073,43.6073,70414.0
2016-10-07 09:40:00,63.21,63.23,63.07,63.09,21704.0,43.5935,43.6073,43.497,43.5108,21704.0
2016-10-07 09:45:00,63.08,63.15,63.01,63.06,28038.0,43.5039,43.5521,43.4556,43.4901,28038.0
2016-10-07 09:50:00,63.07,63.12,63.02,63.08,46450.0,43.497,43.5315,43.4625,43.5039,46450.0
2016-10-07 09:55:00,63.08,63.13,62.99,63.01,49644.0,43.5039,43.5384,43.4418,43.4556,49644.0
2016-10-07 10:00:00,63.01,63.04,62.91,62.96,76921.0,43.4556,43.4763,43.3866,43.4211,76921.0
2016-10-07 10:05:00,62.95,63.0,62.92,62.99,46440.0,43.4142,43.4487,43.3935,43.4418,46440.0
2016-10-07 10:10:00,63.0,63.0,62.96,62.99,25214.0,43.4487,43.4487,43.4211,43.4418,25214.0
2016-10-07 10:15:00,62.99,63.0,62.86,62.92,43528.0,43.4418,43.4487,43.3521,43.3935,43528.0
2016-10-07 10:20:00,62.92,62.96,62.87,62.91,41680.0,43.3935,43.4211,43.359,43.3866,41680.0
2016-10-07 10:25:00,62.9,62.99,62.89,62.97,23495.0,43.3797,43.4418,43.3728,43.428,23495.0
2016-10-07 10:30:00,62.97,63.0,62.92,62.93,21122.0,43.428,43.4487,43.3935,43.4004,21122.0
2016-10-07 10:35:00,62.93,62.95,62.81,62.92,46778.0,43.4004,43.4142,43.3177,43.3935,46778.0
2016-10-07 10:40:00,62.92,62.95,62.86,62.89,23413.0,43.3935,43.4142,43.3521,43.3728,23413.0
2016-10-07 10:45:00,62.89,62.91,62.87,62.89,21375.0,43.3728,43.3866,43.359,43.3728,21375.0
2016-10-07 10:50:00,62.89,62.9,62.78,62.79,46431.0,43.3728,43.3797,43.297,43.3039,46431.0
2016-10-07 10:55:00,62.78,62.8,62.75,62.8,48271.0,43.297,43.3108,43.2763,43.3108,48271.0
2016-10-07 11:00:00,62.8,62.8,62.68,62.78,131225.0,43.3108,43.3108,43.228,43.297,131225.0
2016-10-07 11:05:00,62.79,62.84,62.76,62.77,136681.0,43.3039,43.3384,43.2832,43.2901,136681.0
2016-10-07 11:10:00,62.77,62.79,62.66,62.68,106287.0,43.2901,43.3039,43.2142,43.228,106287.0
2016-10-07 11:15:00,62.68,62.78,62.65,62.78,50745.0,43.228,43.297,43.2073,43.297,50745.0
2016-10-07 11:20:00,62.77,62.81,62.77,62.77,36376.0,43.2901,43.3177,43.2901,43.2901,36376.0
2016-10-07 11:25:00,62.76,62.81,62.75,62.78,34342.0,43.2832,43.3177,43.2763,43.297,34342.0
2016-10-07 11:30:00,62.78,62.81,62.71,62.72,27510.0,43.297,43.3177,43.2487,43.2556,27510.0
2016-10-07 11:35:00,62.71,62.72,62.69,62.7,16901.0,43.2487,43.2556,43.2349,43.2418,16901.0
2016-10-07 11:40:00,62.7,62.7,62.66,62.67,24129.0,43.2418,43.2418,43.2142,43.2211,24129.0
2016-10-07 11:45:00,62.67,62.69,62.62,62.62,33764.0,43.2211,43.2349,43.1866,43.1866,33764.0
2016-10-07 11:50:00,62.62,62.65,62.57,62.65,33134.0,43.1866,43.2073,43.1521,43.2073,33134.0
2016-10-07 11:55:00,62.65,62.67,62.58,62.58,21614.0,43.2073,43.2211,43.159,43.159,21614.0
2016-10-07 12:00:00,62.58,62.74,62.58,62.61,37416.0,43.159,43.2694,43.159,43.1797,37416.0
2016-10-07 12:05:00,62.62,62.69,62.61,62.69,13083.0,43.1866,43.2349,43.1797,43.2349,13083.0
2016-10-07 12:10:00,62.69,62.69,62.61,62.64,18126.0,43.2349,43.2349,43.1797,43.2004,18126.0
2016-10-07 12:15:00,62.63,62.63,62.54,62.55,33380.0,43.1935,43.1935,43.1315,43.1383,33380.0
2016-10-07 12:20:00,62.55,62.6,62.51,62.55,26442.0,43.1383,43.1728,43.1108,43.1383,26442.0
2016-10-07 12:25:00,62.54,62.57,62.52,62.55,13577.0,43.1315,43.1521,43.1177,43.1383,13577.0
2016-10-07 12:30:00,62.54,62.58,62.53,62.56,16472.0,43.1315,43.159,43.1246,43.1452,16472.0
2016-10-07 12:35:00,62.55,62.63,62.55,62.57,22758.0,43.1383,43.1935,43.1383,43.1521,22758.0
2016-10-07 12:40:00,62.57,62.58,62.52,62.55,19177.0,43.1521,43.159,43.1177,43.1383,19177.0
2016-10-07 12:45:00,62.54,62.64,62.52,62.64,16463.0,43.1315,43.2004,43.1177,43.2004,16463.0
2016-10-07 12:50:00,62.63,62.64,62.57,62.58,12737.0,43.1935,43.2004,43.1521,43.159,12737.0
2016-10-07 12:55:00,62.58,62.59,62.55,62.57,8318.0,43.159,43.1659,43.1383,43.1521,8318.0
2016-10-07 13:00:00,62.58,62.58,62.5,62.56,14447.0,43.159,43.159,43.1039,43.1452,14447.0
2016-10-07 13:05:00,62.56,62.59,62.55,62.59,9475.0,43.1452,43.1659,43.1383,43.1659,9475.0
2016-10-07 13:10:00,62.6,62.62,62.58,62.61,8341.0,43.1728,43.1866,43.159,43.1797,8341.0
2016-10-07 13:15:00,62.6,62.6,62.56,62.58,11106.0,43.1728,43.1728,43.1452,43.159,11106.0
2016-10-07 13:20:00,62.59,62.62,62.56,62.57,8726.0,43.1659,43.1866,43.1452,43.1521,8726.0
2016-10-07 13:25:00,62.56,62.73,62.55,62.72,25840.0,43.1452,43.2625,43.1383,43.2556,25840.0
2016-10-07 13:30:00,62.73,62.8,62.71,62.79,21753.0,43.2625,43.3108,43.2487,43.3039,21753.0
2016-10-07 13:35:00,62.8,62.81,62.77,62.8,15784.0,43.3108,43.3177,43.2901,43.3108,15784.0
2016-10-07 13:40:00,62.8,62.82,62.77,62.77,25393.0,43.3108,43.3246,43.2901,43.2901,25393.0
2016-10-07 13:45:00,62.78,62.8,62.74,62.77,14542.0,43.297,43.3108,43.2694,43.2901,14542.0
2016-10-07 13:50:00,62.77,62.77,62.71,62.71,11052.0,43.2901,43.2901,43.2487,43.2487,11052.0
2016-10-07 13:55:00,62.71,62.72,62.69,62.72,13088.0,43.2487,43.2556,43.2349,43.2556,13088.0
2016-10-07 14:00:00,62.71,62.74,62.65,62.66,14558.0,43.2487,43.2694,43.2073,43.2142,14558.0
2016-10-07 14:05:00,62.65,62.7,62.63,62.7,26890.0,43.2073,43.2418,43.1935,43.2418,26890.0
2016-10-07 14:10:00,62.7,62.8,62.69,62.78,19049.0,43.2418,43.3108,43.2349,43.297,19049.0
2016-10-07 14:15:00,62.79,62.8,62.74,62.75,22629.0,43.3039,43.3108,43.2694,43.2763,22629.0
2016-10-07 14:20:00,62.74,62.8,62.74,62.79,14096.0,43.2694,43.3108,43.2694,43.3039,14096.0
2016-10-07 14:25:00,62.79,62.82,62.77,62.77,22407.0,43.3039,43.3246,43.2901,43.2901,22407.0
2016-10-07 14:30:00,62.78,62.86,62.78,62.85,64988.0,43.297,43.3521,43.297,43.3452,64988.0
2016-10-07 14:35:00,62.86,62.86,62.82,62.83,19378.0,43.3521,43.3521,43.3246,43.3315,19378.0
2016-10-07 14:40:00,62.83,62.83,62.8,62.81,38836.0,43.3315,43.3315,43.3108,43.3177,38836.0
2016-10-07 14:45:00,62.81,62.89,62.79,62.87,25431.0,43.3177,43.3728,43.3039,43.359,25431.0
2016-10-07 14:50:00,62.86,62.87,62.83,62.85,13731.0,43.3521,43.359,43.3315,43.3452,13731.0
2016-10-07 14:55:00,62.85,62.86,62.81,62.82,22437.0,43.3452,43.3521,43.3177,43.3246,22437.0
2016-10-07 15:00:00,62.81,62.86,62.81,62.83,32382.0,43.3177,43.3521,43.3177,43.3315,32382.0
2016-10-07 15:05:00,62.83,62.86,62.8,62.81,25623.0,43.3315,43.3521,43.3108,43.3177,25623.0
2016-10-07 15:10:00,62.82,62.84,62.8,62.82,28260.0,43.3246,43.3384,43.3108,43.3246,28260.0
2016-10-07 15:15:00,62.82,62.86,62.82,62.85,40710.0,43.3246,43.3521,43.3246,43.3452,40710.0
2016-10-07 15:20:00,62.85,62.89,62.84,62.89,25363.0,43.3452,43.3728,43.3384,43.3728,25363.0
2016-10-07 15:25:00,62.9,62.91,62.87,62.89,35480.0,43.3797,43.3866,43.359,43.3728,35480.0
2016-10-07 15:30:00,62.89,62.94,62.88,62.91,35898.0,43.3728,43.4073,43.3659,43.3866,35898.0
2016-10-07 15:35:00,62.91,62.96,62.9,62.93,33137.0,43.3866,43.4211,43.3797,43.4004,33137.0
2016-10-07 15:40:00,62.92,62.94,62.9,62.9,31611.0,43.3935,43.4073,43.3797,43.3797,31611.0
2016-10-07 15:45:00,62.91,62.94,62.9,62.93,54656.0,43.3866,43.4073,43.3797,43.4004,54656.0
2016-10-07 15:50:00,62.93,62.99,62.93,62.99,109210.0,43.4004,43.4418,43.4004,43.4418,109210.0
2016-10-07 15:55:00,62.99,63.01,62.91,62.92,304029.0,43.4418,43.4556,43.3866,43.3935,304029.0
2016-10-10 09:30:00,63.07,63.09,62.92,63.0,134938.0,43.497,43.5108,43.3935,43.4487,134938.0
2016-10-10 09:35:00,63.0,63.02,62.94,62.97,61749.0,43.4487,43.4625,43.4073,43.428,61749.0
2016-10-10 09:40:00,63.0,63.01,62.94,62.99,62748.0,43.4487,43.4556,43.4073,43.4418,62748.0
2016-10-10 09:45:00,63.0,63.1,62.96,63.07,97471.0,43.4487,43.5177,43.4211,43.497,97471.0
2016-10-10 09:50:00,63.07,63.08,62.97,63.0,72696.0,43.497,43.5039,43.428,43.4487,72696.0
2016-10-10 09:55:00,63.01,63.04,62.97,63.04,42212.0,43.4556,43.4763,43.428,43.4763,42212.0
2016-10-10 10:00:00,63.05,63.14,63.05,63.08,44025.0,43.4832,43.5452,43.4832,43.5039,44025.0
2016-10-10 10:05:00,63.07,63.19,63.06,63.13,47892.0,43.497,43.5797,43.4901,43.5384,47892.0
2016-10-10 10:10:00,63.13,63.19,63.09,63.19,35653.0,43.5384,43.5797,43.5108,43.5797,35653.0
2016-10-10 10:15:00,63.19,63.27,63.19,63.19,29812.0,43.5797,43.6349,43.5797,43.5797,29812.0
2016-10-10 10:20:00,63.19,63.27,63.18,63.23,24405.0,43.5797,43.6349,43.5728,43.6073,24405.0
2016-10-10 10:25:00,63.22,63.25,63.17,63.2,33454.0,43.6004,43.6211,43.5659,43.5866,33454.0
2016-10-10 10:30:00,63.21,63.28,63.21,63.27,23088.0,43.5935,43.6418,43.5935,43.6349,23088.0
2016-10-10 10:35:00,63.28,63.4,63.27,63.39,27679.0,43.6418,43.7246,43.6349,43.7177,27679.0
2016-10-10 10:40:00,63.4,63.45,63.39,63.43,26574.0,43.7246,43.759,43.7177,43.7453,26574.0
2016-10-10 10:45:00,63.42,63.5,63.42,63.48,27255.0,43.7384,43.7935,43.7384,43.7797,27255.0
2016-10-10 10:50:00,63.48,63.52,63.45,63.49,40307.0,43.7797,43.8073,43.759,43.7866,40307.0
2016-10-10 10:55:00,63.48,63.66,63.48,63.64,45229.0,43.7797,43.9039,43.7797,43.8901,45229.0
2016-10-10 11:00:00,63.63,63.64,63.48,63.54,24117.0,43.8832,43.8901,43.7797,43.8211,24117.0
2016-10-10 11:05:00,63.54,63.6,63.53,63.55,32219.0,43.8211,43.8625,43.8142,43.828,32219.0
2016-10-10 11:10:00,63.55,63.59,63.53,63.58,24593.0,43.828,43.8556,43.8142,43.8487,24593.0
2016-10-10 11:15:00,63.58,63.6,63.55,63.56,17473.0,43.8487,43.8625,43.828,43.8349,17473.0
2016-10-10 11:20:00,63.55,63.62,63.54,63.62,24760.0,43.828,43.8763,43.8211,43.8763,24760.0
2016-10-10 11:25:00,63.61,63.62,63.58,63.6,24411.0,43.8694,43.8763,43.8487,43.8625,24411.0
2016-10-10 11:30:00,63.61,63.63,63.58,63.61,29291.0,43.8694,43.8832,43.8487,43.8694,29291.0
2016-10-10 11:35:00,63.6,63.64,63.57,63.63,25432.0,43.8625,43.8901,43.8418,43.8832,25432.0
2016-10-10 11:40:00,63.62,63.64,63.58,63.59,23955.0,43.8763,43.8901,43.8487,43.8556,23955.0
2016-10-10 11:45:00,63.6,63.61,63.56,63.58,17339.0,43.8625,43.8694,43.8349,43.8487,17339.0
2016-10-10 11:50:00,63.57,63.64,63.57,63.62,25026.0,43.8418,43.8901,43.8418,43.8763,25026.0
2016-10-10 11:55:00,63.61,63.62,63.56,63.59,26062.0,43.8694,43.8763,43.8349,43.8556,26062.0
2016-10-10 12:00:00,63.59,63.65,63.58,63.58,26324.0,43.8556,43.897,43.8487,43.8487,26324.0
2016-10-10 12:05:00,63.55,63.6,63.54,63.59,20556.0,43.828,43.8625,43.8211,43.8556,20556.0
2016-10-10 12:10:00,63.59,63.64,63.57,63.62,35735.0,43.8556,43.8901,43.8418,43.8763,35735.0
2016-10-10 12:15:00,63.63,63.63,63.53,63.53,50952.0,43.8832,43.8832,43.8142,43.8142,50952.0
2016-10-10 12:20:00,63.54,63.54,63.46,63.51,27584.0,43.8211,43.8211,43.7659,43.8004,27584.0
2016-10-10 12:25:00,63.5,63.51,63.44,63.47,24182.0,43.7935,43.8004,43.7521,43.7728,24182.0
2016-10-10 12:30:00,63.46,63.58,63.46,63.56,16629.0,43.7659,43.8487,43.7659,43.8349,16629.0
2016-10-10 12:35:00,63.56,63.56,63.52,63.55,17878.0,43.8349,43.8349,43.8073,43.828,17878.0
2016-10-10 12:40:00,63.55,63.61,63.53,63.54,20967.0,43.828,43.8694,43.8142,43.8211,20967.0
2016-10-10 12:45:00,63.54,63.59,63.54,63.59,19222.0,43.8211,43.8556,43.8211,43.8556,19222.0
2016-10-10 12:50:00,63.59,63.59,63.53,63.54,11564.0,43.8556,43.8556,43.8142,43.8211,11564.0
2016-10-10 12:55:00,63.54,63.54,63.5,63.52,14951.0,43.8211,43.8211,43.7935,43.8073,14951.0
2016-10-10 13:00:00,63.52,63.52,63.47,63.5,16230.0,43.8073,43.8073,43.7728,43.7935,16230.0
2016-10-10 13:05:00,63.5,63.54,63.49,63.52,23858.0,43.7935,43.8211,43.7866,43.8073,23858.0
2016-10-10 13:10:00,63.53,63.53,63.48,63.51,13940.0,43.8142,43.8142,43.7797,43.8004,13940.0
2016-10-10 13:15:00,63.52,63.53,63.5,63.51,9316.0,43.8073,43.8142,43.7935,43.8004,9316.0
2016-10-10 13:20:00,63.51,63.55,63.5,63.53,22925.0,43.8004,43.828,43.7935,43.8142,22925.0
2016-10-10 13:25:00,63.53,63.55,63.5,63.51,11181.0,43.8142,43.828,43.7935,43.8004,11181.0
2016-10-10 13:30:00,63.5,63.52,63.46,63.47,32802.0,43.7935,43.8073,43.7659,43.7728,32802.0
2016-10-10 13:35:00,63.47,63.47,63.4,63.41,20829.0,43.7728,43.7728,43.7246,43.7315,20829.0
2016-10-10 13:40:00,63.4,63.44,63.38,63.44,15160.0,43.7246,43.7521,43.7108,43.7521,15160.0
2016-10-10 13:45:00,63.44,63.46,63.41,63.46,15683.0,43.7521,43.7659,43.7315,43.7659,15683.0
2016-10-10 13:50:00,63.47,63.49,63.45,63.47,8861.0,43.7728,43.7866,43.759,43.7728,8861.0
2016-10-10 13:55:00,63.47,63.47,63.38,63.4,37845.0,43.7728,43.7728,43.7108,43.7246,37845.0
2016-10-10 14:00:00,63.39,63.39,63.34,63.34,14221.0,43.7177,43.7177,43.6832,43.6832,14221.0
2016-10-10 14:05:00,63.35,63.41,63.35,63.41,12436.0,43.6901,43.7315,43.6901,43.7315,12436.0
2016-10-10 14:10:00,63.41,63.46,63.38,63.44,18425.0,43.7315,43.7659,43.7108,43.7521,18425.0
2016-10-10 14:15:00,63.44,63.48,63.43,63.45,10473.0,43.7521,43.7797,43.7453,43.759,10473.0
2016-10-10 14:20:00,63.45,63.46,63.44,63.45,19364.0,43.759,43.7659,43.7521,43.759,19364.0
2016-10-10 14:25:00,63.44,63.45,63.4,63.42,15771.0,43.7521,43.759,43.7246,43.7384,15771.0
2016-10-10 14:30:00,63.41,63.44,63.39,63.44,16888.0,43.7315,43.7521,43.7177,43.7521,16888.0
2016-10-10 14:35:00,63.45,63.47,63.44,63.47,24918.0,43.759,43.7728,43.7521,43.7728,24918.0
2016-10-10 14:40:00,63.47,63.5,63.45,63.49,21779.0,43.7728,43.7935,43.759,43.7866,21779.0
2016-10-10 14:45:00,63.5,63.5,63.46,63.5,14422.0,43.7935,43.7935,43.7659,43.7935,14422.0
2016-10-10 14:50:00,63.5,63.5,63.44,63.45,31453.0,43.7935,43.7935,43.7521,43.759,31453.0
2016-10-10 14:55:00,63.45,63.46,63.39,63.46,26571.0,43.759,43.7659,43.7177,43.7659,26571.0
2016-10-10 15:00:00,63.46,63.46,63.42,63.46,16084.0,43.7659,43.7659,43.7384,43.7659,16084.0
2016-10-10 15:05:00,63.46,63.48,63.44,63.44,22227.0,43.7659,43.7797,43.7521,43.7521,22227.0
2016-10-10 15:10:00,63.44,63.46,63.36,63.38,36412.0,43.7521,43.7659,43.697,43.7108,36412.0
2016-10-10 15:15:00,63.39,63.44,63.38,63.41,21504.0,43.7177,43.7521,43.7108,43.7315,21504.0
2016-10-10 15:20:00,63.42,63.43,63.37,63.4,15057.0,43.7384,43.7453,43.7039,43.7246,15057.0
2016-10-10 15:25:00,63.4,63.41,63.36,63.38,26228.0,43.7246,43.7315,43.697,43.7108,26228.0
2016-10-10 15:30:00,63.39,63.41,63.33,63.35,24622.0,43.7177,43.7315,43.6763,43.6901,24622.0
2016-10-10 15:35:00,63.36,63.39,63.34,63.34,27234.0,43.697,43.7177,43.6832,43.6832,27234.0
2016-10-10 15:40:00,63.33,63.39,63.32,63.33,32170.0,43.6763,43.7177,43.6694,43.6763,32170.0
2016-10-10 15:45:00,63.32,63.36,63.3,63.3,39311.0,43.6694,43.697,43.6556,43.6556,39311.0
2016-10-10 15:50:00,63.3,63.36,63.3,63.33,130617.0,43.6556,43.697,43.6556,43.6763,130617.0
2016-10-10 15:55:00,63.32,63.35,63.3,63.31,175849.0,43.6694,43.6901,43.6556,43.6625,175849.0
2016-10-11 09:30:00,63.08,63.2,62.95,63.13,95003.0,43.5039,43.5866,43.4142,43.5384,95003.0
2016-10-11 09:35:00,63.15,63.25,63.05,63.16,28507.0,43.5521,43.6211,43.4832,43.559,28507.0
2016-10-11 09:40:00,63.15,63.26,63.13,63.13,42623.0,43.5521,43.628,43.5384,43.5384,42623.0
2016-10-11 09:45:00,63.13,63.15,63.03,63.1,47740.0,43.5384,43.5521,43.4694,43.5177,47740.0
2016-10-11 09:50:00,63.1,63.1,62.98,63.03,39928.0,43.5177,43.5177,43.4349,43.4694,39928.0
2016-10-11 09:55:00,63.04,63.13,63.02,63.1,44213.0,43.4763,43.5384,43.4625,43.5177,44213.0
2016-10-11 10:00:00,63.09,63.09,62.98,63.0,28243.0,43.5108,43.5108,43.4349,43.4487,28243.0
2016-10-11 10:05:00,63.0,63.05,62.96,63.03,89565.0,43.4487,43.4832,43.4211,43.4694,89565.0
2016-10-11 10:10:00,63.03,63.04,62.9,62.95,68668.0,43.4694,43.4763,43.3797,43.4142,68668.0
2016-10-11 10:15:00,62.96,62.96,62.84,62.87,76180.0,43.4211,43.4211,43.3384,43.359,76180.0
2016-10-11 10:20:00,62.87,62.88,62.75,62.8,98139.0,43.359,43.3659,43.2763,43.3108,98139.0
2016-10-11 10:25:00,62.8,62.83,62.73,62.78,84418.0,43.3108,43.3315,43.2625,43.297,84418.0
2016-10-11 10:30:00,62.79,62.86,62.74,62.83,64828.0,43.3039,43.3521,43.2694,43.3315,64828.0
2016-10-11 10:35:00,62.83,62.89,62.74,62.75,32330.0,43.3315,43.3728,43.2694,43.2763,32330.0
2016-10-11 10:40:00,62.75,62.78,62.69,62.71,65261.0,43.2763,43.297,43.2349,43.2487,65261.0
2016-10-11 10:45:00,62.71,62.71,62.64,62.69,24728.0,43.2487,43.2487,43.2004,43.2349,24728.0
2016-10-11 10:50:00,62.68,62.69,62.54,62.57,60719.0,43.228,43.2349,43.1315,43.1521,60719.0
2016-10-11 10:55:00,62.58,62.61,62.53,62.53,24760.0,43.159,43.1797,43.1246,43.1246,24760.0
2016-10-11 11:00:00,62.53,62.55,62.44,62.54,31759.0,43.1246,43.1383,43.0625,43.1315,31759.0
2016-10-11 11:05:00,62.54,62.6,62.5,62.6,28275.0,43.1315,43.1728,43.1039,43.1728,28275.0
2016-10-11 11:10:00,62.59,62.67,62.56,62.65,33496.0,43.1659,43.2211,43.1452,43.2073,33496.0
2016-10-11 11:15:00,62.64,62.66,62.56,62.63,35504.0,43.2004,43.2142,43.1452,43.1935,35504.0
2016-10-11 11:20:00,62.62,62.71,62.6,62.7,43356.0,43.1866,43.2487,43.1728,43.2418,43356.0
2016-10-11 11:25:00,62.69,62.78,62.68,62.7,56593.0,43.2349,43.297,43.228,43.2418,56593.0
2016-10-11 11:30:00,62.68,62.74,62.66,62.71,25978.0,43.228,43.2694,43.2142,43.2487,25978.0
2016-10-11 11:35:00,62.71,62.73,62.67,62.73,22603.0,43.2487,43.2625,43.2211,43.2625,22603.0
2016-10-11 11:40:00,62.73,62.79,62.71,62.77,41866.0,43.2625,43.3039,43.2487,43.2901,41866.0
2016-10-11 11:45:00,62.78,62.78,62.72,62.76,44694.0,43.297,43.297,43.2556,43.2832,44694.0
2016-10-11 11:50:00,62.76,62.78,62.7,62.74,25010.0,43.2832,43.297,43.2418,43.2694,25010.0
2016-10-11 11:55:00,62.75,62.76,62.65,62.69,36769.0,43.2763,43.2832,43.2073,43.2349,36769.0
2016-10-11 12:00:00,62.69,62.71,62.64,62.68,29995.0,43.2349,43.2487,43.2004,43.228,29995.0
2016-10-11 12:05:00,62.68,62.68,62.63,62.64,35702.0,43.228,43.228,43.1935,43.2004,35702.0
2016-10-11 12:10:00,62.64,62.65,62.59,62.59,30869.0,43.2004,43.2073,43.1659,43.1659,30869.0
2016-10-11 12:15:00,62.59,62.69,62.59,62.69,72764.0,43.1659,43.2349,43.1659,43.2349,72764.0
2016-10-11 12:20:00,62.69,62.69,62.55,62.58,74222.0,43.2349,43.2349,43.1383,43.159,74222.0
2016-10-11 12:25:00,62.58,62.62,62.58,62.61,22408.0,43.159,43.1866,43.159,43.1797,22408.0
2016-10-11 12:30:00,62.62,62.63,62.55,62.57,30445.0,43.1866,43.1935,43.1383,43.1521,30445.0
2016-10-11 12:35:00,62.58,62.66,62.55,62.65,36185.0,43.159,43.2142,43.1383,43.2073,36185.0
2016-10-11 12:40:00,62.64,62.76,62.63,62.76,58156.0,43.2004,43.2832,43.1935,43.2832,58156.0
2016-10-11 12:45:00,62.76,62.79,62.62,62.66,77901.0,43.2832,43.3039,43.1866,43.2142,77901.0
2016-10-11 12:50:00,62.66,62.67,62.61,62.65,44630.0,43.2142,43.2211,43.1797,43.2073,44630.0
2016-10-11 12:55:00,62.65,62.65,62.57,62.59,52668.0,43.2073,43.2073,43.1521,43.1659,52668.0
2016-10-11 13:00:00,62.59,62.6,62.53,62.58,34361.0,43.1659,43.1728,43.1246,43.159,34361.0
2016-10-11 13:05:00,62.58,62.6,62.54,62.57,47106.0,43.159,43.1728,43.1315,43.1521,47106.0
2016-10-11 13:10:00,62.57,62.58,62.45,62.5,72126.0,43.1521,43.159,43.0694,43.1039,72126.0
2016-10-11 13:15:00,62.5,62.52,62.43,62.46,30965.0,43.1039,43.1177,43.0556,43.0763,30965.0
2016-10-11 13:20:00,62.45,62.5,62.45,62.48,21403.0,43.0694,43.1039,43.0694,43.0901,21403.0
2016-10-11 13:25:00,62.49,62.55,62.48,62.49,28487.0,43.097,43.1383,43.0901,43.097,28487.0
2016-10-11 13:30:00,62.5,62.52,62.46,62.47,38852.0,43.1039,43.1177,43.0763,43.0832,38852.0
2016-10-11 13:35:00,62.46,62.47,62.4,62.4,29056.0,43.0763,43.0832,43.0349,43.0349,29056.0
2016-10-11 13:40:00,62.41,62.42,62.36,62.41,45392.0,43.0418,43.0487,43.0073,43.0418,45392.0
2016-10-11 13:45:00,62.4,62.4,62.29,62.31,39240.0,43.0349,43.0349,42.959,42.9728,39240.0
2016-10-11 13:50:00,62.3,62.37,62.29,62.32,27455.0,42.9659,43.0142,42.959,42.9797,27455.0
2016-10-11 13:55:00,62.32,62.32,62.25,62.27,33600.0,42.9797,42.9797,42.9315,42.9452,33600.0
2016-10-11 14:00:00,62.28,62.34,62.26,62.31,27077.0,42.9521,42.9935,42.9383,42.9728,27077.0
2016-10-11 14:05:00,62.3,62.36,62.26,62.36,34702.0,42.9659,43.0073,42.9383,43.0073,34702.0
2016-10-11 14:10:00,62.36,62.39,62.33,62.35,23657.0,43.0073,43.028,42.9866,43.0004,23657.0
2016-10-11 14:15:00,62.35,62.35,62.05,62.12,137429.0,43.0004,43.0004,42.7935,42.8418,137429.0
2016-10-11 14:20:00,62.12,62.22,62.08,62.22,45144.0,42.8418,42.9108,42.8142,42.9108,45144.0
2016-10-11 14:25:00,62.22,62.22,62.07,62.14,48303.0,42.9108,42.9108,42.8073,42.8556,48303.0
2016-10-11 14:30:00,62.14,62.17,62.08,62.1,74205.0,42.8556,42.8763,42.8142,42.828,74205.0
2016-10-11 14:35:00,62.1,62.16,62.1,62.15,29649.0,42.828,42.8694,42.828,42.8625,29649.0
2016-10-11 14:40:00,62.15,62.18,62.11,62.15,65687.0,42.8625,42.8832,42.8349,42.8625,65687.0
2016-10-11 14:45:00,62.16,62.36,62.12,62.36,73178.0,42.8694,43.0073,42.8418,43.0073,73178.0
2016-10-11 14:50:00,62.35,62.39,62.27,62.38,30343.0,43.0004,43.028,42.9452,43.0211,30343.0
2016-10-11 14:55:00,62.38,62.39,62.27,62.3,42651.0,43.0211,43.028,42.9452,42.9659,42651.0
2016-10-11 15:00:00,62.3,62.31,62.24,62.25,41435.0,42.9659,42.9728,42.9246,42.9315,41435.0
2016-10-11 15:05:00,62.26,62.27,62.18,62.26,37582.0,42.9383,42.9452,42.8832,42.9383,37582.0
2016-10-11 15:10:00,62.25,62.39,62.25,62.3,60857.0,42.9315,43.028,42.9315,42.9659,60857.0
2016-10-11 15:15:00,62.3,62.45,62.3,62.45,53168.0,42.9659,43.0694,42.9659,43.0694,53168.0
2016-10-11 15:20:00,62.46,62.55,62.4,62.43,119488.0,43.0763,43.1383,43.0349,43.0556,119488.0
2016-10-11 15:25:00,62.42,62.48,62.42,62.46,54946.0,43.0487,43.0901,43.0487,43.0763,54946.0
2016-10-11 15:30:00,62.47,62.49,62.28,62.32,159620.0,43.0832,43.097,42.9521,42.9797,159620.0
2016-10-11 15:35:00,62.32,62.34,62.24,62.33,49587.0,42.9797,42.9935,42.9246,42.9866,49587.0
2016-10-11 15:40:00,62.33,62.37,62.3,62.35,64283.0,42.9866,43.0142,42.9659,43.0004,64283.0
2016-10-11 15:45:00,62.35,62.5,62.34,62.46,99341.0,43.0004,43.1039,42.9935,43.0763,99341.0
2016-10-11 15:50:00,62.46,62.47,62.41,62.47,139934.0,43.0763,43.0832,43.0418,43.0832,139934.0
2016-10-11 15:55:00,62.47,62.47,62.37,62.4,352218.0,43.0832,43.0832,43.0142,43.0349,352218.0
2016-10-12 09:30:00,62.0,62.23,61.83,62.0,128296.0,43.1572,43.3173,43.0389,43.1572,128296.0
2016-10-12 09:35:00,61.97,61.99,61.83,61.89,61712.0,43.1363,43.1503,43.0389,43.0806,61712.0
2016-10-12 09:40:00,61.89,61.96,61.88,61.91,45642.0,43.0806,43.1294,43.0737,43.0946,45642.0
2016-10-12 09:45:00,61.92,62.01,61.85,61.85,52111.0,43.1015,43.1642,43.0528,43.0528,52111.0
2016-10-12 09:50:00,61.86,61.93,61.77,61.87,62371.0,43.0598,43.1085,42.9971,43.0667,62371.0
2016-10-12 09:55:00,61.87,61.99,61.86,61.99,43546.0,43.0667,43.1503,43.0598,43.1503,43546.0
2016-10-12 10:00:00,61.99,62.02,61.91,62.0,49888.0,43.1503,43.1711,43.0946,43.1572,49888.0
2016-10-12 10:05:00,62.01,62.03,61.87,61.96,49346.0,43.1642,43.1781,43.0667,43.1294,49346.0
2016-10-12 10:10:00,61.97,62.04,61.96,62.0,44016.0,43.1363,43.1851,43.1294,43.1572,44016.0
2016-10-12 10:15:00,62.0,62.02,61.88,61.91,44729.0,43.1572,43.1711,43.0737,43.0946,44729.0
2016-10-12 10:20:00,61.92,61.94,61.85,61.86,29564.0,43.1015,43.1155,43.0528,43.0598,29564.0
2016-10-12 10:25:00,61.88,61.98,61.86,61.94,33484.0,43.0737,43.1433,43.0598,43.1155,33484.0
2016-10-12 10:30:00,61.94,61.94,61.89,61.9,23534.0,43.1155,43.1155,43.0806,43.0876,23534.0
2016-10-12 10:35:00,61.89,61.9,61.82,61.84,23723.0,43.0806,43.0876,43.0319,43.0458,23723.0
2016-10-12 10:40:00,61.83,61.87,61.82,61.85,22320.0,43.0389,43.0667,43.0319,43.0528,22320.0
2016-10-12 10:45:00,61.84,61.86,61.7,61.7,43334.0,43.0458,43.0598,42.9484,42.9484,43334.0
2016-10-12 10:50:00,61.71,61.72,61.38,61.45,110095.0,42.9554,42.9623,42.7256,42.7744,110095.0
2016-10-12 10:55:00,61.44,61.51,61.34,61.42,60020.0,42.7674,42.8161,42.6978,42.7535,60020.0
2016-10-12 11:00:00,61.42,61.48,61.39,61.48,25340.0,42.7535,42.7953,42.7326,42.7953,25340.0
2016-10-12 11:05:00,61.48,61.5,61.41,61.43,36425.0,42.7953,42.8092,42.7465,42.7604,36425.0
2016-10-12 11:10:00,61.44,61.45,61.32,61.35,42822.0,42.7674,42.7744,42.6839,42.7048,42822.0
2016-10-12 11:15:00,61.34,61.37,61.32,61.33,24140.0,42.6978,42.7187,42.6839,42.6908,24140.0
2016-10-12 11:20:00,61.33,61.35,61.28,61.32,29752.0,42.6908,42.7048,42.656,42.6839,29752.0
2016-10-12 11:25:00,61.32,61.36,61.29,61.35,48283.0,42.6839,42.7117,42.663,42.7048,48283.0
2016-10-12 11:30:00,61.34,61.47,61.33,61.39,80175.0,42.6978,42.7883,42.6908,42.7326,80175.0
2016-10-12 11:35:00,61.41,61.41,61.35,61.36,31925.0,42.7465,42.7465,42.7048,42.7117,31925.0
2016-10-12 11:40:00,61.36,61.37,61.3,61.33,41753.0,42.7117,42.7187,42.67,42.6908,41753.0
2016-10-12 11:45:00,61.34,61.35,61.25,61.26,55990.0,42.6978,42.7048,42.6352,42.6421,55990.0
2016-10-12 11:50:00,61.27,61.28,61.2,61.28,34654.0,42.6491,42.656,42.6003,42.656,34654.0
2016-10-12 11:55:00,61.27,61.31,61.26,61.29,24698.0,42.6491,42.6769,42.6421,42.663,24698.0
2016-10-12 12:00:00,61.3,61.37,61.29,61.34,26012.0,42.67,42.7187,42.663,42.6978,26012.0
2016-10-12 12:05:00,61.35,61.35,61.27,61.33,18504.0,42.7048,42.7048,42.6491,42.6908,18504.0
2016-10-12 12:10:00,61.33,61.39,61.32,61.39,23068.0,42.6908,42.7326,42.6839,42.7326,23068.0
2016-10-12 12:15:00,61.39,61.4,61.38,61.39,15682.0,42.7326,42.7396,42.7256,42.7326,15682.0
2016-10-12 12:20:00,61.38,61.4,61.34,61.36,61937.0,42.7256,42.7396,42.6978,42.7117,61937.0
2016-10-12 12:25:00,61.37,61.4,61.36,61.36,16523.0,42.7187,42.7396,42.7117,42.7117,16523.0
2016-10-12 12:30:00,61.36,61.38,61.26,61.29,43678.0,42.7117,42.7256,42.6421,42.663,43678.0
2016-10-12 12:35:00,61.29,61.35,61.28,61.31,20178.0,42.663,42.7048,42.656,42.6769,20178.0
2016-10-12 12:40:00,61.31,61.31,61.24,61.26,25534.0,42.6769,42.6769,42.6282,42.6421,25534.0
2016-10-12 12:45:00,61.26,61.29,61.22,61.22,19424.0,42.6421,42.663,42.6143,42.6143,19424.0
2016-10-12 12:50:00,61.22,61.27,61.22,61.27,20813.0,42.6143,42.6491,42.6143,42.6491,20813.0
2016-10-12 12:55:00,61.27,61.34,61.24,61.34,20997.0,42.6491,42.6978,42.6282,42.6978,20997.0
2016-10-12 13:00:00,61.34,61.34,61.24,61.24,55122.0,42.6978,42.6978,42.6282,42.6282,55122.0
2016-10-12 13:05:00,61.24,61.25,61.21,61.23,26409.0,42.6282,42.6352,42.6073,42.6212,26409.0
2016-10-12 13:10:00,61.23,61.23,61.11,61.11,139553.0,42.6212,42.6212,42.5377,42.5377,139553.0
2016-10-12 13:15:00,61.12,61.14,61.07,61.1,58212.0,42.5447,42.5586,42.5099,42.5307,58212.0
2016-10-12 13:20:00,61.1,61.12,61.07,61.08,27033.0,42.5307,42.5447,42.5099,42.5168,27033.0
2016-10-12 13:25:00,61.09,61.09,61.05,61.07,33292.0,42.5238,42.5238,42.4959,42.5099,33292.0
2016-10-12 13:30:00,61.06,61.07,61.05,61.06,21759.0,42.5029,42.5099,42.4959,42.5029,21759.0
2016-10-12 13:35:00,61.06,61.07,61.01,61.03,32872.0,42.5029,42.5099,42.4681,42.482,32872.0
2016-10-12 13:40:00,61.03,61.07,61.03,61.05,22709.0,42.482,42.5099,42.482,42.4959,22709.0
2016-10-12 13:45:00,61.04,61.08,61.03,61.05,23797.0,42.489,42.5168,42.482,42.4959,23797.0
2016-10-12 13:50:00,61.05,61.08,61.03,61.07,33449.0,42.4959,42.5168,42.482,42.5099,33449.0
2016-10-12 13:55:00,61.07,61.22,61.05,61.19,35041.0,42.5099,42.6143,42.4959,42.5934,35041.0
2016-10-12 14:00:00,61.18,61.26,61.15,61.24,67022.0,42.5864,42.6421,42.5655,42.6282,67022.0
2016-10-12 14:05:00,61.25,61.25,61.18,61.25,45625.0,42.6352,42.6352,42.5864,42.6352,45625.0
2016-10-12 14:10:00,61.25,61.31,61.23,61.27,49404.0,42.6352,42.6769,42.6212,42.6491,49404.0
2016-10-12 14:15:00,61.27,61.3,61.25,61.27,29264.0,42.6491,42.67,42.6352,42.6491,29264.0
2016-10-12 14:20:00,61.28,61.29,61.24,61.26,23017.0,42.656,42.663,42.6282,42.6421,23017.0
2016-10-12 14:25:00,61.26,61.26,61.16,61.19,33126.0,42.6421,42.6421,42.5725,42.5934,33126.0
2016-10-12 14:30:00,61.18,61.25,61.18,61.18,14228.0,42.5864,42.6352,42.5864,42.5864,14228.0
2016-10-12 14:35:00,61.19,61.29,61.19,61.26,31974.0,42.5934,42.663,42.5934,42.6421,31974.0
2016-10-12 14:40:00,61.27,61.27,61.22,61.23,21606.0,42.6491,42.6491,42.6143,42.6212,21606.0
2016-10-12 14:45:00,61.23,61.28,61.21,61.25,42949.0,42.6212,42.656,42.6073,42.6352,42949.0
2016-10-12 14:50:00,61.24,61.28,61.23,61.25,24875.0,42.6282,42.656,42.6212,42.6352,24875.0
2016-10-12 14:55:00,61.25,61.26,61.19,61.2,33463.0,42.6352,42.6421,42.5934,42.6003,33463.0
2016-10-12 15:00:00,61.2,61.26,61.16,61.25,100541.0,42.6003,42.6421,42.5725,42.6352,100541.0
2016-10-12 15:05:00,61.26,61.33,61.23,61.29,38320.0,42.6421,42.6908,42.6212,42.663,38320.0
2016-10-12 15:10:00,61.29,61.29,61.26,61.28,58978.0,42.663,42.663,42.6421,42.656,58978.0
2016-10-12 15:15:00,61.29,61.36,61.29,61.36,56772.0,42.663,42.7117,42.663,42.7117,56772.0
2016-10-12 15:20:00,61.36,61.41,61.32,61.35,42595.0,42.7117,42.7465,42.6839,42.7048,42595.0
2016-10-12 15:25:00,61.34,61.36,61.26,61.29,41884.0,42.6978,42.7117,42.6421,42.663,41884.0
2016-10-12 15:30:00,61.28,61.29,61.19,61.19,55521.0,42.656,42.663,42.5934,42.5934,55521.0
2016-10-12 15:35:00,61.19,61.3,61.19,61.3,61302.0,42.5934,42.67,42.5934,42.67,61302.0
2016-10-12 15:40:00,61.3,61.35,61.27,61.31,85084.0,42.67,42.7048,42.6491,42.6769,85084.0
2016-10-12 15:45:00,61.32,61.34,61.29,61.32,94252.0,42.6839,42.6978,42.663,42.6839,94252.0
2016-10-12 15:50:00,61.32,61.32,61.27,61.3,111710.0,42.6839,42.6839,42.6491,42.67,111710.0
2016-10-12 15:55:00,61.3,61.31,61.2,61.22,233158.0,42.67,42.6769,42.6003,42.6143,233158.0
2016-10-13 09:30:00,60.96,61.0,60.67,60.77,193665.0,42.4333,42.4611,42.2314,42.301,193665.0
2016-10-13 09:35:00,60.77,61.35,60.76,61.35,299207.0,42.301,42.7048,42.2941,42.7048,299207.0
2016-10-13 09:40:00,61.35,61.36,61.14,61.26,55077.0,42.7048,42.7117,42.5586,42.6421,55077.0
2016-10-13 09:45:00,61.25,61.3,61.19,61.29,39155.0,42.6352,42.67,42.5934,42.663,39155.0
2016-10-13 09:50:00,61.29,61.3,61.16,61.19,28713.0,42.663,42.67,42.5725,42.5934,28713.0
2016-10-13 09:55:00,61.18,61.2,61.06,61.2,61677.0,42.5864,42.6003,42.5029,42.6003,61677.0
2016-10-13 10:00:00,61.18,61.19,61.08,61.15,42342.0,42.5864,42.5934,42.5168,42.5655,42342.0
2016-10-13 10:05:00,61.14,61.3,61.12,61.27,128020.0,42.5586,42.67,42.5447,42.6491,128020.0
2016-10-13 10:10:00,61.27,61.31,61.23,61.29,93976.0,42.6491,42.6769,42.6212,42.663,93976.0
2016-10-13 10:15:00,61.28,61.31,61.25,61.29,67133.0,42.656,42.6769,42.6352,42.663,67133.0
2016-10-13 10:20:00,61.29,61.53,61.28,61.46,64225.0,42.663,42.8301,42.656,42.7813,64225.0
2016-10-13 10:25:00,61.46,61.48,61.31,61.35,50728.0,42.7813,42.7953,42.6769,42.7048,50728.0
2016-10-13 10:30:00,61.35,61.41,61.26,61.41,38066.0,42.7048,42.7465,42.6421,42.7465,38066.0
2016-10-13 10:35:00,61.41,61.44,61.27,61.27,37331.0,42.7465,42.7674,42.6491,42.6491,37331.0
2016-10-13 10:40:00,61.28,61.33,61.25,61.3,45925.0,42.656,42.6908,42.6352,42.67,45925.0
2016-10-13 10:45:00,61.29,61.3,61.15,61.22,52299.0,42.663,42.67,42.5655,42.6143,52299.0
2016-10-13 10:50:00,61.21,61.26,61.18,61.22,44370.0,42.6073,42.6421,42.5864,42.6143,44370.0
2016-10-13 10:55:00,61.21,61.28,61.19,61.26,35642.0,42.6073,42.656,42.5934,42.6421,35642.0
2016-10-13 11:00:00,61.25,61.27,61.02,61.03,273014.0,42.6352,42.6491,42.4751,42.482,273014.0
2016-10-13 11:05:00,61.03,61.14,61.01,61.09,32085.0,42.482,42.5586,42.4681,42.5238,32085.0
2016-10-13 11:10:00,61.08,61.18,61.07,61.18,23714.0,42.5168,42.5864,42.5099,42.5864,23714.0
2016-10-13 11:15:00,61.19,61.33,61.17,61.33,44169.0,42.5934,42.6908,42.5795,42.6908,44169.0
2016-10-13 11:20:00,61.33,61.35,61.24,61.26,40620.0,42.6908,42.7048,42.6282,42.6421,40620.0
2016-10-13 11:25:00,61.26,61.3,61.23,61.25,36637.0,42.6421,42.67,42.6212,42.6352,36637.0
2016-10-13 11:30:00,61.25,61.33,61.24,61.31,16792.0,42.6352,42.6908,42.6282,42.6769,16792.0
2016-10-13 11:35:00,61.31,61.39,61.3,61.36,90736.0,42.6769,42.7326,42.67,42.7117,90736.0
2016-10-13 11:40:00,61.35,61.36,61.24,61.31,128534.0,42.7048,42.7117,42.6282,42.6769,128534.0
2016-10-13 11:45:00,61.32,61.37,61.27,61.29,35343.0,42.6839,42.7187,42.6491,42.663,35343.0
2016-10-13 11:50:00,61.28,61.28,61.18,61.21,22424.0,42.656,42.656,42.5864,42.6073,22424.0
2016-10-13 11:55:00,61.22,61.23,61.18,61.19,225297.0,42.6143,42.6212,42.5864,42.5934,225297.0
2016-10-13 12:00:00,61.19,61.2,61.11,61.13,25490.0,42.5934,42.6003,42.5377,42.5516,25490.0
2016-10-13 12:05:00,61.12,61.16,60.94,61.03,99817.0,42.5447,42.5725,42.4194,42.482,99817.0
2016-10-13 12:10:00,61.04,61.15,61.04,61.12,19190.0,42.489,42.5655,42.489,42.5447,19190.0
2016-10-13 12:15:00,61.12,61.15,61.09,61.1,17385.0,42.5447,42.5655,42.5238,42.5307,17385.0
2016-10-13 12:20:00,61.11,61.13,61.05,61.08,31031.0,42.5377,42.5516,42.4959,42.5168,31031.0
2016-10-13 12:25:00,61.08,61.09,60.97,61.07,52393.0,42.5168,42.5238,42.4402,42.5099,52393.0
2016-10-13 12:30:00,61.07,61.12,61.06,61.11,20901.0,42.5099,42.5447,42.5029,42.5377,20901.0
2016-10-13 12:35:00,61.12,61.25,61.11,61.23,48085.0,42.5447,42.6352,42.5377,42.6212,48085.0
2016-10-13 12:40:00,61.23,61.26,61.21,61.21,18738.0,42.6212,42.6421,42.6073,42.6073,18738.0
2016-10-13 12:45:00,61.21,61.28,61.2,61.28,14885.0,42.6073,42.656,42.6003,42.656,14885.0
2016-10-13 12:50:00,61.27,61.28,61.16,61.17,15136.0,42.6491,42.656,42.5725,42.5795,15136.0
2016-10-13 12:55:00,61.17,61.23,61.17,61.17,10173.0,42.5795,42.6212,42.5795,42.5795,10173.0
2016-10-13 13:00:00,61.17,61.17,61.05,61.06,35781.0,42.5795,42.5795,42.4959,42.5029,35781.0
2016-10-13 13:05:00,61.06,61.07,61.0,61.01,18878.0,42.5029,42.5099,42.4611,42.4681,18878.0
2016-10-13 13:10:00,61.01,61.02,60.89,60.91,33446.0,42.4681,42.4751,42.3846,42.3985,33446.0
2016-10-13 13:15:00,60.92,61.02,60.92,61.01,18458.0,42.4054,42.4751,42.4054,42.4681,18458.0
2016-10-13 13:20:00,61.01,61.09,61.0,61.06,14822.0,42.4681,42.5238,42.4611,42.5029,14822.0
2016-10-13 13:25:00,61.06,61.12,61.03,61.11,13186.0,42.5029,42.5447,42.482,42.5377,13186.0
2016-10-13 13:30:00,61.11,61.13,61.06,61.08,12480.0,42.5377,42.5516,42.5029,42.5168,12480.0
2016-10-13 13:35:00,61.08,61.11,61.02,61.06,11315.0,42.5168,42.5377,42.4751,42.5029,11315.0
2016-10-13 13:40:00,61.08,61.16,61.07,61.14,11389.0,42.5168,42.5725,42.5099,42.5586,11389.0
2016-10-13 13:45:00,61.14,61.15,61.09,61.14,10799.0,42.5586,42.5655,42.5238,42.5586,10799.0
2016-10-13 13:50:00,61.13,61.22,61.12,61.19,13205.0,42.5516,42.6143,42.5447,42.5934,13205.0
2016-10-13 13:55:00,61.2,61.29,61.2,61.28,22441.0,42.6003,42.663,42.6003,42.656,22441.0
2016-10-13 14:00:00,61.28,61.3,61.23,61.26,16656.0,42.656,42.67,42.6212,42.6421,16656.0
2016-10-13 14:05:00,61.26,61.27,61.2,61.25,84441.0,42.6421,42.6491,42.6003,42.6352,84441.0
2016-10-13 14:10:00,61.25,61.27,61.23,61.26,32579.0,42.6352,42.6491,42.6212,42.6421,32579.0
2016-10-13 14:15:00,61.26,61.28,61.24,61.26,34054.0,42.6421,42.656,42.6282,42.6421,34054.0
2016-10-13 14:20:00,61.26,61.36,61.26,61.28,56052.0,42.6421,42.7117,42.6421,42.656,56052.0
2016-10-13 14:25:00,61.27,61.43,61.27,61.43,28217.0,42.6491,42.7604,42.6491,42.7604,28217.0
2016-10-13 14:30:00,61.42,61.43,61.28,61.3,58842.0,42.7535,42.7604,42.656,42.67,58842.0
2016-10-13 14:35:00,61.29,61.35,61.28,61.31,21512.0,42.663,42.7048,42.656,42.6769,21512.0
2016-10-13 14:40:00,61.31,61.36,61.25,61.36,16491.0,42.6769,42.7117,42.6352,42.7117,16491.0
2016-10-13 14:45:00,61.36,61.48,61.36,61.46,39708.0,42.7117,42.7953,42.7117,42.7813,39708.0
2016-10-13 14:50:00,61.46,61.57,61.44,61.57,42792.0,42.7813,42.8579,42.7674,42.8579,42792.0
2016-10-13 14:55:00,61.57,61.61,61.4,61.41,64474.0,42.8579,42.8857,42.7396,42.7465,64474.0
2016-10-13 15:00:00,61.42,61.42,61.35,61.42,20162.0,42.7535,42.7535,42.7048,42.7535,20162.0
2016-10-13 15:05:00,61.41,61.41,61.31,61.35,38679.0,42.7465,42.7465,42.6769,42.7048,38679.0
2016-10-13 15:10:00,61.35,61.38,61.31,61.32,18573.0,42.7048,42.7256,42.6769,42.6839,18573.0
2016-10-13 15:15:00,61.33,61.34,61.3,61.3,22399.0,42.6908,42.6978,42.67,42.67,22399.0
2016-10-13 15:20:00,61.3,61.33,61.27,61.32,25049.0,42.67,42.6908,42.6491,42.6839,25049.0
2016-10-13 15:25:00,61.32,61.33,61.21,61.21,33862.0,42.6839,42.6908,42.6073,42.6073,33862.0
2016-10-13 15:30:00,61.22,61.23,61.13,61.15,59777.0,42.6143,42.6212,42.5516,42.5655,59777.0
2016-10-13 15:35:00,61.14,61.15,61.1,61.13,130158.0,42.5586,42.5655,42.5307,42.5516,130158.0
2016-10-13 15:40:00,61.12,61.15,61.11,61.13,77479.0,42.5447,42.5655,42.5377,42.5516,77479.0
2016-10-13 15:45:00,61.13,61.15,61.09,61.11,139581.0,42.5516,42.5655,42.5238,42.5377,139581.0
2016-10-13 15:50:00,61.11,61.14,61.08,61.14,243421.0,42.5377,42.5586,42.5168,42.5586,243421.0
2016-10-13 15:55:00,61.13,61.15,61.05,61.15,619832.0,42.5516,42.5655,42.4959,42.5655,619832.0
2016-10-14 09:30:00,61.45,61.52,61.25,61.28,77530.0,42.7744,42.8231,42.6352,42.656,77530.0
2016-10-14 09:35:00,61.25,61.39,61.19,61.34,130736.0,42.6352,42.7326,42.5934,42.6978,130736.0
2016-10-14 09:40:00,61.39,61.41,61.27,61.3,51410.0,42.7326,42.7465,42.6491,42.67,51410.0
2016-10-14 09:45:00,61.3,61.33,61.17,61.21,136487.0,42.67,42.6908,42.5795,42.6073,136487.0
2016-10-14 09:50:00,61.21,61.31,61.19,61.23,33133.0,42.6073,42.6769,42.5934,42.6212,33133.0
2016-10-14 09:55:00,61.23,61.25,61.13,61.13,119088.0,42.6212,42.6352,42.5516,42.5516,119088.0
2016-10-14 10:00:00,61.13,61.27,61.13,61.19,100099.0,42.5516,42.6491,42.5516,42.5934,100099.0
2016-10-14 10:05:00,61.2,61.21,61.14,61.19,49418.0,42.6003,42.6073,42.5586,42.5934,49418.0
2016-10-14 10:10:00,61.18,61.24,61.16,61.23,53368.0,42.5864,42.6282,42.5725,42.6212,53368.0
2016-10-14 10:15:00,61.23,61.28,61.21,61.27,41682.0,42.6212,42.656,42.6073,42.6491,41682.0
2016-10-14 10:20:00,61.28,61.28,61.2,61.26,36740.0,42.656,42.656,42.6003,42.6421,36740.0
2016-10-14 10:25:00,61.26,61.28,61.2,61.21,28920.0,42.6421,42.656,42.6003,42.6073,28920.0
2016-10-14 10:30:00,61.21,61.24,61.19,61.19,53554.0,42.6073,42.6282,42.5934,42.5934,53554.0
2016-10-14 10:35:00,61.18,61.2,61.12,61.15,23543.0,42.5864,42.6003,42.5447,42.5655,23543.0
2016-10-14 10:40:00,61.16,61.23,61.15,61.22,19131.0,42.5725,42.6212,42.5655,42.6143,19131.0
2016-10-14 10:45:00,61.22,61.26,61.21,61.23,37804.0,42.6143,42.6421,42.6073,42.6212,37804.0
2016-10-14 10:50:00,61.23,61.24,61.12,61.2,33883.0,42.6212,42.6282,42.5447,42.6003,33883.0
2016-10-14 10:55:00,61.21,61.22,61.1,61.1,33221.0,42.6073,42.6143,42.5307,42.5307,33221.0
2016-10-14 11:00:00,61.1,61.1,61.03,61.05,24277.0,42.5307,42.5307,42.482,42.4959,24277.0
2016-10-14 11:05:00,61.05,61.05,60.97,61.04,36559.0,42.4959,42.4959,42.4402,42.489,36559.0
2016-10-14 11:10:00,61.05,61.05,60.95,60.98,32477.0,42.4959,42.4959,42.4263,42.4472,32477.0
2016-10-14 11:15:00,60.99,60.99,60.91,60.93,18549.0,42.4542,42.4542,42.3985,42.4124,18549.0
2016-10-14 11:20:00,60.92,60.93,60.85,60.92,26113.0,42.4054,42.4124,42.3567,42.4054,26113.0
2016-10-14 11:25:00,60.93,60.95,60.83,60.84,38234.0,42.4124,42.4263,42.3428,42.3498,38234.0
2016-10-14 11:30:00,60.83,60.85,60.76,60.84,36610.0,42.3428,42.3567,42.2941,42.3498,36610.0
2016-10-14 11:35:00,60.84,60.92,60.83,60.91,22954.0,42.3498,42.4054,42.3428,42.3985,22954.0
2016-10-14 11:40:00,60.91,60.96,60.86,60.93,18217.0,42.3985,42.4333,42.3637,42.4124,18217.0
2016-10-14 11:45:00,60.93,60.93,60.83,60.89,27460.0,42.4124,42.4124,42.3428,42.3846,27460.0
2016-10-14 11:50:00,60.89,60.92,60.78,60.79,46947.0,42.3846,42.4054,42.308,42.315,46947.0
2016-10-14 11:55:00,60.78,60.82,60.73,60.75,25405.0,42.308,42.3358,42.2732,42.2871,25405.0
2016-10-14 12:00:00,60.74,60.79,60.73,60.75,40844.0,42.2801,42.315,42.2732,42.2871,40844.0
2016-10-14 12:05:00,60.76,60.77,60.67,60.69,39654.0,42.2941,42.301,42.2314,42.2453,39654.0
2016-10-14 12:10:00,60.68,60.75,60.65,60.73,34432.0,42.2384,42.2871,42.2175,42.2732,34432.0
2016-10-14 12:15:00,60.72,60.74,60.67,60.71,32371.0,42.2662,42.2801,42.2314,42.2593,32371.0
2016-10-14 12:20:00,60.7,60.72,60.63,60.65,41878.0,42.2523,42.2662,42.2036,42.2175,41878.0
2016-10-14 12:25:00,60.65,60.78,60.63,60.75,165267.0,42.2175,42.308,42.2036,42.2871,165267.0
2016-10-14 12:30:00,60.75,60.8,60.71,60.78,20728.0,42.2871,42.3219,42.2593,42.308,20728.0
2016-10-14 12:35:00,60.78,60.84,60.77,60.8,15207.0,42.308,42.3498,42.301,42.3219,15207.0
2016-10-14 12:40:00,60.8,60.83,60.77,60.77,14421.0,42.3219,42.3428,42.301,42.301,14421.0
2016-10-14 12:45:00,60.77,60.83,60.75,60.83,235480.0,42.301,42.3428,42.2871,42.3428,235480.0
2016-10-14 12:50:00,60.83,60.86,60.8,60.85,40362.0,42.3428,42.3637,42.3219,42.3567,40362.0
2016-10-14 12:55:00,60.85,60.85,60.82,60.84,23044.0,42.3567,42.3567,42.3358,42.3498,23044.0
2016-10-14 13:00:00,60.84,60.84,60.78,60.78,17981.0,42.3498,42.3498,42.308,42.308,17981.0
2016-10-14 13:05:00,60.78,60.86,60.78,60.85,40683.0,42.308,42.3637,42.308,42.3567,40683.0
2016-10-14 13:10:00,60.84,60.93,60.84,60.93,23808.0,42.3498,42.4124,42.3498,42.4124,23808.0
2016-10-14 13:15:00,60.92,60.92,60.88,60.88,14408.0,42.4054,42.4054,42.3776,42.3776,14408.0
2016-10-14 13:20:00,60.89,60.96,60.88,60.91,20555.0,42.3846,42.4333,42.3776,42.3985,20555.0
2016-10-14 13:25:00,60.92,60.94,60.9,60.91,14656.0,42.4054,42.4194,42.3915,42.3985,14656.0
2016-10-14 13:30:00,60.92,60.96,60.88,60.94,47466.0,42.4054,42.4333,42.3776,42.4194,47466.0
2016-10-14 13:35:00,60.95,61.01,60.94,61.0,23832.0,42.4263,42.4681,42.4194,42.4611,23832.0
2016-10-14 13:40:00,61.0,61.01,60.97,60.98,49079.0,42.4611,42.4681,42.4402,42.4472,49079.0
2016-10-14 13:45:00,60.96,60.97,60.84,60.88,39221.0,42.4333,42.4402,42.3498,42.3776,39221.0
2016-10-14 13:50:00,60.88,60.92,60.87,60.89,22037.0,42.3776,42.4054,42.3706,42.3846,22037.0
2016-10-14 13:55:00,60.89,60.9,60.87,60.87,8756.0,42.3846,42.3915,42.3706,42.3706,8756.0
2016-10-14 14:00:00,60.88,60.88,60.8,60.8,37201.0,42.3776,42.3776,42.3219,42.3219,37201.0
2016-10-14 14:05:00,60.8,60.81,60.66,60.67,86267.0,42.3219,42.3289,42.2245,42.2314,86267.0
2016-10-14 14:10:00,60.66,60.73,60.63,60.7,96220.0,42.2245,42.2732,42.2036,42.2523,96220.0
2016-10-14 14:15:00,60.7,60.72,60.67,60.69,36740.0,42.2523,42.2662,42.2314,42.2453,36740.0
2016-10-14 14:20:00,60.69,60.7,60.65,60.69,34454.0,42.2453,42.2523,42.2175,42.2453,34454.0
2016-10-14 14:25:00,60.69,60.7,60.64,60.67,63634.0,42.2453,42.2523,42.2105,42.2314,63634.0
2016-10-14 14:30:00,60.68,60.68,60.57,60.58,41782.0,42.2384,42.2384,42.1618,42.1688,41782.0
2016-10-14 14:35:00,60.58,60.58,60.52,60.52,40660.0,42.1688,42.1688,42.127,42.127,40660.0
2016-10-14 14:40:00,60.53,60.55,60.51,60.52,37752.0,42.134,42.1479,42.1201,42.127,37752.0
2016-10-14 14:45:00,60.51,60.59,60.51,60.58,25663.0,42.1201,42.1757,42.1201,42.1688,25663.0
2016-10-14 14:50:00,60.57,60.59,60.54,60.56,134558.0,42.1618,42.1757,42.1409,42.1549,134558.0
2016-10-14 14:55:00,60.55,60.56,60.41,60.42,80331.0,42.1479,42.1549,42.0504,42.0574,80331.0
2016-10-14 15:00:00,60.43,60.44,60.36,60.37,98226.0,42.0644,42.0713,42.0156,42.0226,98226.0
2016-10-14 15:05:00,60.36,60.48,60.35,60.47,66907.0,42.0156,42.0992,42.0087,42.0922,66907.0
2016-10-14 15:10:00,60.47,60.5,60.42,60.46,51939.0,42.0922,42.1131,42.0574,42.0852,51939.0
2016-10-14 15:15:00,60.46,60.47,60.42,60.43,49571.0,42.0852,42.0922,42.0574,42.0644,49571.0
2016-10-14 15:20:00,60.43,60.46,60.41,60.42,44933.0,42.0644,42.0852,42.0504,42.0574,44933.0
2016-10-14 15:25:00,60.43,60.46,60.39,60.39,41362.0,42.0644,42.0852,42.0365,42.0365,41362.0
2016-10-14 15:30:00,60.39,60.41,60.34,60.34,97639.0,42.0365,42.0504,42.0017,42.0017,97639.0
2016-10-14 15:35:00,60.35,60.38,60.33,60.38,138032.0,42.0087,42.0296,41.9948,42.0296,138032.0
2016-10-14 15:40:00,60.38,60.41,60.36,60.36,101611.0,42.0296,42.0504,42.0156,42.0156,101611.0
2016-10-14 15:45:00,60.37,60.38,60.31,60.31,108105.0,42.0226,42.0296,41.9808,41.9808,108105.0
2016-10-14 15:50:00,60.31,60.36,60.29,60.31,184594.0,41.9808,42.0156,41.9669,41.9808,184594.0
2016-10-14 15:55:00,60.32,60.35,60.15,60.18,451072.0,41.9878,42.0087,41.8695,41.8903,451072.0
2016-10-17 09:30:00,60.1,60.17,59.86,59.98,172379.0,41.8347,41.8834,41.6676,41.7511,172379.0
2016-10-17 09:35:00,59.98,60.19,59.97,60.14,120926.0,41.7511,41.8973,41.7442,41.8625,120926.0
2016-10-17 09:40:00,60.14,60.56,60.13,60.55,242158.0,41.8625,42.1549,41.8555,42.1479,242158.0
2016-10-17 09:45:00,60.55,60.66,60.5,60.57,242757.0,42.1479,42.2245,42.1131,42.1618,242757.0
2016-10-17 09:50:00,60.58,60.71,60.54,60.54,112695.0,42.1688,42.2593,42.1409,42.1409,112695.0
2016-10-17 09:55:00,60.53,60.54,60.33,60.37,85920.0,42.134,42.1409,41.9948,42.0226,85920.0
2016-10-17 10:00:00,60.37,60.39,60.19,60.23,84253.0,42.0226,42.0365,41.8973,41.9251,84253.0
2016-10-17 10:05:00,60.22,60.22,60.05,60.09,91590.0,41.9182,41.9182,41.7999,41.8277,91590.0
2016-10-17 10:10:00,60.09,60.19,59.98,60.0,102528.0,41.8277,41.8973,41.7511,41.765,102528.0
2016-10-17 10:15:00,59.99,60.06,59.98,60.05,85800.0,41.7581,41.8068,41.7511,41.7999,85800.0
2016-10-17 10:20:00,60.05,60.16,60.04,60.15,55860.0,41.7999,41.8764,41.7929,41.8695,55860.0
2016-10-17 10:25:00,60.16,60.28,60.14,60.15,59024.0,41.8764,41.96,41.8625,41.8695,59024.0
2016-10-17 10:30:00,60.15,60.15,60.07,60.11,67403.0,41.8695,41.8695,41.8138,41.8416,67403.0
2016-10-17 10:35:00,60.11,60.23,60.11,60.21,34084.0,41.8416,41.9251,41.8416,41.9112,34084.0
2016-10-17 10:40:00,60.2,60.28,60.17,60.24,34411.0,41.9043,41.96,41.8834,41.9321,34411.0
2016-10-17 10:45:00,60.25,60.27,60.16,60.19,25694.0,41.9391,41.953,41.8764,41.8973,25694.0
2016-10-17 10:50:00,60.19,60.19,60.06,60.1,41733.0,41.8973,41.8973,41.8068,41.8347,41733.0
2016-10-17 10:55:00,60.11,60.11,60.04,60.04,45699.0,41.8416,41.8416,41.7929,41.7929,45699.0
2016-10-17 11:00:00,60.05,60.08,60.01,60.04,53106.0,41.7999,41.8207,41.772,41.7929,53106.0
2016-10-17 11:05:00,60.05,60.1,59.98,60.0,49387.0,41.7999,41.8347,41.7511,41.765,49387.0
2016-10-17 11:10:00,59.99,60.08,59.98,60.03,46989.0,41.7581,41.8207,41.7511,41.7859,46989.0
2016-10-17 11:15:00,60.03,60.16,60.0,60.15,25701.0,41.7859,41.8764,41.765,41.8695,25701.0
2016-10-17 11:20:00,60.15,60.19,60.1,60.18,23698.0,41.8695,41.8973,41.8347,41.8903,23698.0
2016-10-17 11:25:00,60.17,60.17,60.12,60.16,36424.0,41.8834,41.8834,41.8486,41.8764,36424.0
2016-10-17 11:30:00,60.17,60.31,60.16,60.26,54798.0,41.8834,41.9808,41.8764,41.946,54798.0
2016-10-17 11:35:00,60.26,60.35,60.24,60.33,41654.0,41.946,42.0087,41.9321,41.9948,41654.0
2016-10-17 11:40:00,60.34,60.35,60.25,60.25,49106.0,42.0017,42.0087,41.9391,41.9391,49106.0
2016-10-17 11:45:00,60.25,60.27,60.22,60.24,23263.0,41.9391,41.953,41.9182,41.9321,23263.0
2016-10-17 11:50:00,60.24,60.37,60.23,60.35,17696.0,41.9321,42.0226,41.9251,42.0087,17696.0
2016-10-17 11:55:00,60.34,60.35,60.29,60.3,36535.0,42.0017,42.0087,41.9669,41.9739,36535.0
2016-10-17 12:00:00,60.3,60.34,60.27,60.29,28620.0,41.9739,42.0017,41.953,41.9669,28620.0
2016-10-17 12:05:00,60.3,60.32,60.19,60.21,20324.0,41.9739,41.9878,41.8973,41.9112,20324.0
2016-10-17 12:10:00,60.21,60.24,60.17,60.2,27784.0,41.9112,41.9321,41.8834,41.9043,27784.0
2016-10-17 12:15:00,60.19,60.28,60.18,60.28,132036.0,41.8973,41.96,41.8903,41.96,132036.0
2016-10-17 12:20:00,60.29,60.41,60.28,60.36,171264.0,41.9669,42.0504,41.96,42.0156,171264.0
2016-10-17 12:25:00,60.37,60.38,60.26,60.34,90159.0,42.0226,42.0296,41.946,42.0017,90159.0
2016-10-17 12:30:00,60.33,60.38,60.32,60.35,13558.0,41.9948,42.0296,41.9878,42.0087,13558.0
2016-10-17 12:35:00,60.36,60.36,60.28,60.3,23754.0,42.0156,42.0156,41.96,41.9739,23754.0
2016-10-17 12:40:00,60.3,60.31,60.23,60.27,23875.0,41.9739,41.9808,41.9251,41.953,23875.0
2016-10-17 12:45:00,60.26,60.36,60.22,60.35,37096.0,41.946,42.0156,41.9182,42.0087,37096.0
2016-10-17 12:50:00,60.37,60.42,60.34,60.35,14964.0,42.0226,42.0574,42.0017,42.0087,14964.0
2016-10-17 12:55:00,60.35,60.38,60.33,60.34,21062.0,42.0087,42.0296,41.9948,42.0017,21062.0
2016-10-17 13:00:00,60.34,60.36,60.28,60.28,30036.0,42.0017,42.0156,41.96,41.96,30036.0
2016-10-17 13:05:00,60.29,60.34,60.26,60.28,22133.0,41.9669,42.0017,41.946,41.96,22133.0
2016-10-17 13:10:00,60.27,60.28,60.22,60.24,19771.0,41.953,41.96,41.9182,41.9321,19771.0
2016-10-17 13:15:00,60.24,60.25,60.14,60.15,20804.0,41.9321,41.9391,41.8625,41.8695,20804.0
2016-10-17 13:20:00,60.15,60.21,60.14,60.17,29788.0,41.8695,41.9112,41.8625,41.8834,29788.0
2016-10-17 13:25:00,60.17,60.19,60.13,60.15,22559.0,41.8834,41.8973,41.8555,41.8695,22559.0
2016-10-17 13:30:00,60.15,60.2,60.12,60.18,26720.0,41.8695,41.9043,41.8486,41.8903,26720.0
2016-10-17 13:35:00,60.19,60.23,60.14,60.15,20736.0,41.8973,41.9251,41.8625,41.8695,20736.0
2016-10-17 13:40:00,60.15,60.15,60.08,60.1,49817.0,41.8695,41.8695,41.8207,41.8347,49817.0
2016-10-17 13:45:00,60.09,60.13,60.03,60.05,76049.0,41.8277,41.8555,41.7859,41.7999,76049.0
2016-10-17 13:50:00,60.05,60.05,60.0,60.0,36023.0,41.7999,41.7999,41.765,41.765,36023.0
2016-10-17 13:55:00,60.01,60.02,59.89,59.91,57840.0,41.772,41.779,41.6885,41.7024,57840.0
2016-10-17 14:00:00,59.92,60.01,59.91,59.99,58259.0,41.7094,41.772,41.7024,41.7581,58259.0
2016-10-17 14:05:00,59.98,60.01,59.97,59.99,22397.0,41.7511,41.772,41.7442,41.7581,22397.0
2016-10-17 14:10:00,59.98,60.09,59.97,60.05,43648.0,41.7511,41.8277,41.7442,41.7999,43648.0
2016-10-17 14:15:00,60.04,60.1,60.03,60.04,43080.0,41.7929,41.8347,41.7859,41.7929,43080.0
2016-10-17 14:20:00,60.04,60.15,60.02,60.11,53625.0,41.7929,41.8695,41.779,41.8416,53625.0
2016-10-17 14:25:00,60.1,60.17,60.09,60.16,59377.0,41.8347,41.8834,41.8277,41.8764,59377.0
2016-10-17 14:30:00,60.16,60.16,60.05,60.07,33541.0,41.8764,41.8764,41.7999,41.8138,33541.0
2016-10-17 14:35:00,60.05,60.12,60.05,60.06,25086.0,41.7999,41.8486,41.7999,41.8068,25086.0
2016-10-17 14:40:00,60.05,60.09,60.05,60.05,28279.0,41.7999,41.8277,41.7999,41.7999,28279.0
2016-10-17 14:45:00,60.06,60.08,60.01,60.03,28774.0,41.8068,41.8207,41.772,41.7859,28774.0
2016-10-17 14:50:00,60.03,60.11,60.02,60.05,37234.0,41.7859,41.8416,41.779,41.7999,37234.0
2016-10-17 14:55:00,60.06,60.11,60.05,60.08,29839.0,41.8068,41.8416,41.7999,41.8207,29839.0
2016-10-17 15:00:00,60.08,60.12,60.07,60.12,28553.0,41.8207,41.8486,41.8138,41.8486,28553.0
2016-10-17 15:05:00,60.12,60.16,60.12,60.15,21130.0,41.8486,41.8764,41.8486,41.8695,21130.0
2016-10-17 15:10:00,60.15,60.18,60.13,60.17,31409.0,41.8695,41.8903,41.8555,41.8834,31409.0
2016-10-17 15:15:00,60.18,60.2,60.16,60.19,169451.0,41.8903,41.9043,41.8764,41.8973,169451.0
2016-10-17 15:20:00,60.18,60.27,60.16,60.17,92861.0,41.8903,41.953,41.8764,41.8834,92861.0
2016-10-17 15:25:00,60.18,60.19,60.12,60.12,40333.0,41.8903,41.8973,41.8486,41.8486,40333.0
2016-10-17 15:30:00,60.12,60.22,60.1,60.17,181750.0,41.8486,41.9182,41.8347,41.8834,181750.0
2016-10-17 15:35:00,60.18,60.23,60.16,60.16,132917.0,41.8903,41.9251,41.8764,41.8764,132917.0
2016-10-17 15:40:00,60.16,60.23,60.11,60.12,74643.0,41.8764,41.9251,41.8416,41.8486,74643.0
2016-10-17 15:45:00,60.11,60.23,60.1,60.2,145519.0,41.8416,41.9251,41.8347,41.9043,145519.0
2016-10-17 15:50:00,60.19,60.22,60.18,60.2,126972.0,41.8973,41.9182,41.8903,41.9043,126972.0
2016-10-17 15:55:00,60.2,60.22,60.09,60.15,251715.0,41.9043,41.9182,41.8277,41.8695,251715.0
2016-10-18 09:30:00,60.62,60.78,60.43,60.66,135563.0,42.1966,42.308,42.0644,42.2245,135563.0
2016-10-18 09:35:00,60.7,60.8,60.4,60.46,75567.0,42.2523,42.3219,42.0435,42.0852,75567.0
2016-10-18 09:40:00,60.45,60.56,60.4,60.48,40258.0,42.0783,42.1549,42.0435,42.0992,40258.0
2016-10-18 09:45:00,60.49,60.58,60.43,60.58,138891.0,42.1061,42.1688,42.0644,42.1688,138891.0
2016-10-18 09:50:00,60.58,60.59,60.47,60.52,150282.0,42.1688,42.1757,42.0922,42.127,150282.0
2016-10-18 09:55:00,60.52,60.69,60.5,60.67,76783.0,42.127,42.2453,42.1131,42.2314,76783.0
2016-10-18 10:00:00,60.7,60.81,60.63,60.78,59967.0,42.2523,42.3289,42.2036,42.308,59967.0
2016-10-18 10:05:00,60.78,60.9,60.78,60.89,80394.0,42.308,42.3915,42.308,42.3846,80394.0
2016-10-18 10:10:00,60.89,60.9,60.79,60.81,57495.0,42.3846,42.3915,42.315,42.3289,57495.0
2016-10-18 10:15:00,60.82,60.83,60.77,60.78,27095.0,42.3358,42.3428,42.301,42.308,27095.0
2016-10-18 10:20:00,60.78,60.78,60.69,60.72,57666.0,42.308,42.308,42.2453,42.2662,57666.0
2016-10-18 10:25:00,60.72,60.85,60.72,60.83,82717.0,42.2662,42.3567,42.2662,42.3428,82717.0
2016-10-18 10:30:00,60.82,60.85,60.8,60.82,36123.0,42.3358,42.3567,42.3219,42.3358,36123.0
2016-10-18 10:35:00,60.82,60.99,60.82,60.99,40537.0,42.3358,42.4542,42.3358,42.4542,40537.0
2016-10-18 10:40:00,60.98,60.98,60.91,60.95,14228.0,42.4472,42.4472,42.3985,42.4263,14228.0
2016-10-18 10:45:00,60.96,61.0,60.88,61.0,44359.0,42.4333,42.4611,42.3776,42.4611,44359.0
2016-10-18 10:50:00,61.0,61.01,60.95,60.96,43641.0,42.4611,42.4681,42.4263,42.4333,43641.0
2016-10-18 10:55:00,60.95,61.03,60.94,61.0,83188.0,42.4263,42.482,42.4194,42.4611,83188.0
2016-10-18 11:00:00,61.01,61.11,61.0,61.09,94602.0,42.4681,42.5377,42.4611,42.5238,94602.0
2016-10-18 11:05:00,61.09,61.11,60.99,61.01,109796.0,42.5238,42.5377,42.4542,42.4681,109796.0
2016-10-18 11:10:00,61.01,61.04,61.0,61.02,47457.0,42.4681,42.489,42.4611,42.4751,47457.0
2016-10-18 11:15:00,61.01,61.06,61.0,61.02,43634.0,42.4681,42.5029,42.4611,42.4751,43634.0
2016-10-18 11:20:00,61.02,61.08,61.0,61.07,62252.0,42.4751,42.5168,42.4611,42.5099,62252.0
2016-10-18 11:25:00,61.08,61.12,61.06,61.11,35556.0,42.5168,42.5447,42.5029,42.5377,35556.0
2016-10-18 11:30:00,61.1,61.12,61.03,61.03,30828.0,42.5307,42.5447,42.482,42.482,30828.0
2016-10-18 11:35:00,61.04,61.09,61.02,61.09,63961.0,42.489,42.5238,42.4751,42.5238,63961.0
2016-10-18 11:40:00,61.09,61.09,61.04,61.05,59571.0,42.5238,42.5238,42.489,42.4959,59571.0
2016-10-18 11:45:00,61.05,61.12,61.05,61.1,87545.0,42.4959,42.5447,42.4959,42.5307,87545.0
2016-10-18 11:50:00,61.11,61.16,61.09,61.15,54451.0,42.5377,42.5725,42.5238,42.5655,54451.0
2016-10-18 11:55:00,61.16,61.17,61.11,61.14,41288.0,42.5725,42.5795,42.5377,42.5586,41288.0
2016-10-18 12:00:00,61.14,61.23,61.13,61.23,96568.0,42.5586,42.6212,42.5516,42.6212,96568.0
2016-10-18 12:05:00,61.23,61.28,61.22,61.28,45963.0,42.6212,42.656,42.6143,42.656,45963.0
2016-10-18 12:10:00,61.27,61.3,61.26,61.27,56013.0,42.6491,42.67,42.6421,42.6491,56013.0
2016-10-18 12:15:00,61.28,61.3,61.25,61.29,39308.0,42.656,42.67,42.6352,42.663,39308.0
2016-10-18 12:20:00,61.29,61.29,61.25,61.27,44867.0,42.663,42.663,42.6352,42.6491,44867.0
2016-10-18 12:25:00,61.27,61.3,61.25,61.28,247738.0,42.6491,42.67,42.6352,42.656,247738.0
2016-10-18 12:30:00,61.28,61.31,61.24,61.3,51365.0,42.656,42.6769,42.6282,42.67,51365.0
2016-10-18 12:35:00,61.3,61.37,61.3,61.33,65726.0,42.67,42.7187,42.67,42.6908,65726.0
2016-10-18 12:40:00,61.33,61.4,61.21,61.23,107824.0,42.6908,42.7396,42.6073,42.6212,107824.0
2016-10-18 12:45:00,61.23,61.24,61.14,61.21,39586.0,42.6212,42.6282,42.5586,42.6073,39586.0
2016-10-18 12:50:00,61.21,61.22,61.15,61.19,46284.0,42.6073,42.6143,42.5655,42.5934,46284.0
2016-10-18 12:55:00,61.18,61.21,61.16,61.18,28625.0,42.5864,42.6073,42.5725,42.5864,28625.0
2016-10-18 13:00:00,61.18,61.25,61.17,61.22,32313.0,42.5864,42.6352,42.5795,42.6143,32313.0
2016-10-18 13:05:00,61.22,61.26,61.21,61.26,15945.0,42.6143,42.6421,42.6073,42.6421,15945.0
2016-10-18 13:10:00,61.26,61.31,61.25,61.3,39903.0,42.6421,42.6769,42.6352,42.67,39903.0
2016-10-18 13:15:00,61.3,61.36,61.29,61.36,28116.0,42.67,42.7117,42.663,42.7117,28116.0
2016-10-18 13:20:00,61.35,61.36,61.27,61.32,29594.0,42.7048,42.7117,42.6491,42.6839,29594.0
2016-10-18 13:25:00,61.32,61.35,61.31,61.33,33597.0,42.6839,42.7048,42.6769,42.6908,33597.0
2016-10-18 13:30:00,61.32,61.36,61.31,61.33,62644.0,42.6839,42.7117,42.6769,42.6908,62644.0
2016-10-18 13:35:00,61.33,61.38,61.32,61.38,38943.0,42.6908,42.7256,42.6839,42.7256,38943.0
2016-10-18 13:40:00,61.38,61.39,61.35,61.35,43000.0,42.7256,42.7326,42.7048,42.7048,43000.0
2016-10-18 13:45:00,61.36,61.4,61.31,61.39,62793.0,42.7117,42.7396,42.6769,42.7326,62793.0
2016-10-18 13:50:00,61.38,61.42,61.36,61.42,38784.0,42.7256,42.7535,42.7117,42.7535,38784.0
2016-10-18 13:55:00,61.41,61.44,61.37,61.43,117275.0,42.7465,42.7674,42.7187,42.7604,117275.0
2016-10-18 14:00:00,61.43,61.44,61.41,61.42,41994.0,42.7604,42.7674,42.7465,42.7535,41994.0
2016-10-18 14:05:00,61.43,61.47,61.42,61.45,91345.0,42.7604,42.7883,42.7535,42.7744,91345.0
2016-10-18 14:10:00,61.44,61.48,61.43,61.45,76455.0,42.7674,42.7953,42.7604,42.7744,76455.0
2016-10-18 14:15:00,61.45,61.48,61.43,61.47,121973.0,42.7744,42.7953,42.7604,42.7883,121973.0
2016-10-18 14:20:00,61.47,61.5,61.47,61.48,43543.0,42.7883,42.8092,42.7883,42.7953,43543.0
2016-10-18 14:25:00,61.48,61.5,61.48,61.5,52723.0,42.7953,42.8092,42.7953,42.8092,52723.0
2016-10-18 14:30:00,61.5,61.52,61.48,61.5,55111.0,42.8092,42.8231,42.7953,42.8092,55111.0
2016-10-18 14:35:00,61.5,61.54,61.48,61.52,54458.0,42.8092,42.837,42.7953,42.8231,54458.0
2016-10-18 14:40:00,61.53,61.54,61.52,61.52,61537.0,42.8301,42.837,42.8231,42.8231,61537.0
2016-10-18 14:45:00,61.52,61.56,61.52,61.56,56592.0,42.8231,42.8509,42.8231,42.8509,56592.0
2016-10-18 14:50:00,61.56,61.56,61.53,61.54,24464.0,42.8509,42.8509,42.8301,42.837,24464.0
2016-10-18 14:55:00,61.55,61.55,61.49,61.53,66503.0,42.844,42.844,42.8022,42.8301,66503.0
2016-10-18 15:00:00,61.54,61.58,61.52,61.58,89122.0,42.837,42.8649,42.8231,42.8649,89122.0
2016-10-18 15:05:00,61.58,61.59,61.54,61.57,115202.0,42.8649,42.8718,42.837,42.8579,115202.0
2016-10-18 15:10:00,61.56,61.6,61.55,61.58,97215.0,42.8509,42.8788,42.844,42.8649,97215.0
2016-10-18 15:15:00,61.58,61.58,61.57,61.57,38278.0,42.8649,42.8649,42.8579,42.8579,38278.0
2016-10-18 15:20:00,61.57,61.62,61.54,61.6,197494.0,42.8579,42.8927,42.837,42.8788,197494.0
2016-10-18 15:25:00,61.61,61.61,61.53,61.59,116922.0,42.8857,42.8857,42.8301,42.8718,116922.0
2016-10-18 15:30:00,61.59,61.6,61.55,61.6,214364.0,42.8718,42.8788,42.844,42.8788,214364.0
2016-10-18 15:35:00,61.6,61.61,61.58,61.59,70219.0,42.8788,42.8857,42.8649,42.8718,70219.0
2016-10-18 15:40:00,61.58,61.6,61.54,61.57,100195.0,42.8649,42.8788,42.837,42.8579,100195.0
2016-10-18 15:45:00,61.57,61.57,61.54,61.56,112999.0,42.8579,42.8579,42.837,42.8509,112999.0
2016-10-18 15:50:00,61.56,61.58,61.55,61.57,236558.0,42.8509,42.8649,42.844,42.8579,236558.0
2016-10-18 15:55:00,61.57,61.61,61.53,61.54,282234.0,42.8579,42.8857,42.8301,42.837,282234.0
2016-10-19 09:30:00,62.09,62.16,61.83,61.91,297967.0,43.2199,43.2686,43.0389,43.0946,297967.0
2016-10-19 09:35:00,61.89,61.93,61.54,61.65,128210.0,43.0806,43.1085,42.837,42.9136,128210.0
2016-10-19 09:40:00,61.64,61.65,61.36,61.46,54156.0,42.9066,42.9136,42.7117,42.7813,54156.0
2016-10-19 09:45:00,61.47,61.5,61.36,61.46,71273.0,42.7883,42.8092,42.7117,42.7813,71273.0
2016-10-19 09:50:00,61.46,61.52,61.41,61.43,132989.0,42.7813,42.8231,42.7465,42.7604,132989.0
2016-10-19 09:55:00,61.43,61.43,61.17,61.25,207370.0,42.7604,42.7604,42.5795,42.6352,207370.0
2016-10-19 10:00:00,61.26,61.52,61.23,61.46,87318.0,42.6421,42.8231,42.6212,42.7813,87318.0
2016-10-19 10:05:00,61.46,61.47,61.27,61.34,52142.0,42.7813,42.7883,42.6491,42.6978,52142.0
2016-10-19 10:10:00,61.34,61.51,61.33,61.49,67145.0,42.6978,42.8161,42.6908,42.8022,67145.0
2016-10-19 10:15:00,61.48,61.55,61.45,61.54,55049.0,42.7953,42.844,42.7744,42.837,55049.0
2016-10-19 10:20:00,61.53,61.59,61.48,61.54,40328.0,42.8301,42.8718,42.7953,42.837,40328.0
2016-10-19 10:25:00,61.54,61.59,61.48,61.55,154403.0,42.837,42.8718,42.7953,42.844,154403.0
2016-10-19 10:30:00,61.56,61.68,61.56,61.65,43188.0,42.8509,42.9345,42.8509,42.9136,43188.0
2016-10-19 10:35:00,61.64,61.67,61.61,61.64,50869.0,42.9066,42.9275,42.8857,42.9066,50869.0
2016-10-19 10:40:00,61.64,61.64,61.45,61.46,36878.0,42.9066,42.9066,42.7744,42.7813,36878.0
2016-10-19 10:45:00,61.46,61.62,61.46,61.6,43361.0,42.7813,42.8927,42.7813,42.8788,43361.0
2016-10-19 10:50:00,61.59,61.61,61.56,61.61,23863.0,42.8718,42.8857,42.8509,42.8857,23863.0
2016-10-19 10:55:00,61.62,61.63,61.57,61.59,15540.0,42.8927,42.8997,42.8579,42.8718,15540.0
2016-10-19 11:00:00,61.59,61.59,61.44,61.47,25641.0,42.8718,42.8718,42.7674,42.7883,25641.0
2016-10-19 11:05:00,61.48,61.48,61.45,61.47,31575.0,42.7953,42.7953,42.7744,42.7883,31575.0
2016-10-19 11:10:00,61.47,61.49,61.42,61.48,63685.0,42.7883,42.8022,42.7535,42.7953,63685.0
2016-10-19 11:15:00,61.48,61.49,61.4,61.42,57924.0,42.7953,42.8022,42.7396,42.7535,57924.0
2016-10-19 11:20:00,61.42,61.45,61.4,61.42,51157.0,42.7535,42.7744,42.7396,42.7535,51157.0
2016-10-19 11:25:00,61.42,61.44,61.34,61.37,64326.0,42.7535,42.7674,42.6978,42.7187,64326.0
2016-10-19 11:30:00,61.37,61.42,61.36,61.41,43174.0,42.7187,42.7535,42.7117,42.7465,43174.0
2016-10-19 11:35:00,61.4,61.45,61.38,61.42,27796.0,42.7396,42.7744,42.7256,42.7535,27796.0
2016-10-19 11:40:00,61.41,61.41,61.35,61.37,84509.0,42.7465,42.7465,42.7048,42.7187,84509.0
2016-10-19 11:45:00,61.36,61.37,61.3,61.3,37938.0,42.7117,42.7187,42.67,42.67,37938.0
2016-10-19 11:50:00,61.3,61.31,61.28,61.3,24365.0,42.67,42.6769,42.656,42.67,24365.0
2016-10-19 11:55:00,61.3,61.31,61.26,61.28,23492.0,42.67,42.6769,42.6421,42.656,23492.0
2016-10-19 12:00:00,61.28,61.31,61.26,61.27,39505.0,42.656,42.6769,42.6421,42.6491,39505.0
2016-10-19 12:05:00,61.26,61.29,61.21,61.24,81234.0,42.6421,42.663,42.6073,42.6282,81234.0
2016-10-19 12:10:00,61.24,61.25,61.21,61.24,31726.0,42.6282,42.6352,42.6073,42.6282,31726.0
2016-10-19 12:15:00,61.25,61.25,61.22,61.23,22762.0,42.6352,42.6352,42.6143,42.6212,22762.0
2016-10-19 12:20:00,61.23,61.26,61.23,61.23,50632.0,42.6212,42.6421,42.6212,42.6212,50632.0
2016-10-19 12:25:00,61.24,61.25,61.23,61.23,26484.0,42.6282,42.6352,42.6212,42.6212,26484.0
2016-10-19 12:30:00,61.24,61.26,61.23,61.24,42672.0,42.6282,42.6421,42.6212,42.6282,42672.0
2016-10-19 12:35:00,61.24,61.25,61.22,61.23,33304.0,42.6282,42.6352,42.6143,42.6212,33304.0
2016-10-19 12:40:00,61.23,61.24,61.21,61.22,13577.0,42.6212,42.6282,42.6073,42.6143,13577.0
2016-10-19 12:45:00,61.21,61.22,61.21,61.22,9301.0,42.6073,42.6143,42.6073,42.6143,9301.0
2016-10-19 12:50:00,61.22,61.23,61.2,61.23,21181.0,42.6143,42.6212,42.6003,42.6212,21181.0
2016-10-19 12:55:00,61.23,61.23,61.22,61.23,11979.0,42.6212,42.6212,42.6143,42.6212,11979.0
2016-10-19 13:00:00,61.23,61.26,61.22,61.26,30768.0,42.6212,42.6421,42.6143,42.6421,30768.0
2016-10-19 13:05:00,61.26,61.31,61.25,61.31,35837.0,42.6421,42.6769,42.6352,42.6769,35837.0
2016-10-19 13:10:00,61.3,61.35,61.3,61.35,37331.0,42.67,42.7048,42.67,42.7048,37331.0
2016-10-19 13:15:00,61.34,61.37,61.31,61.35,72576.0,42.6978,42.7187,42.6769,42.7048,72576.0
2016-10-19 13:20:00,61.35,61.36,61.34,61.36,24832.0,42.7048,42.7117,42.6978,42.7117,24832.0
2016-10-19 13:25:00,61.36,61.38,61.35,61.38,27322.0,42.7117,42.7256,42.7048,42.7256,27322.0
2016-10-19 13:30:00,61.38,61.44,61.38,61.44,14243.0,42.7256,42.7674,42.7256,42.7674,14243.0
2016-10-19 13:35:00,61.44,61.47,61.43,61.47,90255.0,42.7674,42.7883,42.7604,42.7883,90255.0
2016-10-19 13:40:00,61.46,61.46,61.41,61.41,23045.0,42.7813,42.7813,42.7465,42.7465,23045.0
2016-10-19 13:45:00,61.42,61.43,61.39,61.39,18005.0,42.7535,42.7604,42.7326,42.7326,18005.0
2016-10-19 13:50:00,61.39,61.42,61.38,61.4,23223.0,42.7326,42.7535,42.7256,42.7396,23223.0
2016-10-19 13:55:00,61.4,61.48,61.4,61.46,23212.0,42.7396,42.7953,42.7396,42.7813,23212.0
2016-10-19 14:00:00,61.45,61.52,61.43,61.47,34720.0,42.7744,42.8231,42.7604,42.7883,34720.0
2016-10-19 14:05:00,61.47,61.48,61.39,61.4,19737.0,42.7883,42.7953,42.7326,42.7396,19737.0
2016-10-19 14:10:00,61.41,61.52,61.4,61.52,32811.0,42.7465,42.8231,42.7396,42.8231,32811.0
2016-10-19 14:15:00,61.51,61.51,61.43,61.44,26934.0,42.8161,42.8161,42.7604,42.7674,26934.0
2016-10-19 14:20:00,61.44,61.47,61.38,61.41,32415.0,42.7674,42.7883,42.7256,42.7465,32415.0
2016-10-19 14:25:00,61.42,61.43,61.37,61.38,23536.0,42.7535,42.7604,42.7187,42.7256,23536.0
2016-10-19 14:30:00,61.38,61.5,61.37,61.45,43952.0,42.7256,42.8092,42.7187,42.7744,43952.0
2016-10-19 14:35:00,61.45,61.52,61.44,61.47,50518.0,42.7744,42.8231,42.7674,42.7883,50518.0
2016-10-19 14:40:00,61.47,61.54,61.47,61.5,32661.0,42.7883,42.837,42.7883,42.8092,32661.0
2016-10-19 14:45:00,61.5,61.5,61.42,61.43,32911.0,42.8092,42.8092,42.7535,42.7604,32911.0
2016-10-19 14:50:00,61.43,61.46,61.43,61.45,20612.0,42.7604,42.7813,42.7604,42.7744,20612.0
2016-10-19 14:55:00,61.45,61.52,61.45,61.49,45454.0,42.7744,42.8231,42.7744,42.8022,45454.0
2016-10-19 15:00:00,61.49,61.56,61.49,61.53,51162.0,42.8022,42.8509,42.8022,42.8301,51162.0
2016-10-19 15:05:00,61.54,61.54,61.47,61.5,31045.0,42.837,42.837,42.7883,42.8092,31045.0
2016-10-19 15:10:00,61.49,61.54,61.48,61.52,32547.0,42.8022,42.837,42.7953,42.8231,32547.0
2016-10-19 15:15:00,61.51,61.52,61.49,61.5,29631.0,42.8161,42.8231,42.8022,42.8092,29631.0
2016-10-19 15:20:00,61.5,61.51,61.48,61.5,51998.0,42.8092,42.8161,42.7953,42.8092,51998.0
2016-10-19 15:25:00,61.49,61.51,61.44,61.44,56344.0,42.8022,42.8161,42.7674,42.7674,56344.0
2016-10-19 15:30:00,61.44,61.47,61.43,61.46,44408.0,42.7674,42.7883,42.7604,42.7813,44408.0
2016-10-19 15:35:00,61.45,61.46,61.43,61.46,67429.0,42.7744,42.7813,42.7604,42.7813,67429.0
2016-10-19 15:40:00,61.45,61.53,61.45,61.5,58135.0,42.7744,42.8301,42.7744,42.8092,58135.0
2016-10-19 15:45:00,61.5,61.57,61.49,61.56,161095.0,42.8092,42.8579,42.8022,42.8509,161095.0
2016-10-19 15:50:00,61.57,61.57,61.52,61.53,206116.0,42.8579,42.8579,42.8231,42.8301,206116.0
2016-10-19 15:55:00,61.53,61.53,61.42,61.44,186903.0,42.8301,42.8301,42.7535,42.7674,186903.0
2016-10-20 09:30:00,61.45,61.7,61.33,61.69,73113.0,42.7744,42.9484,42.6908,42.9414,73113.0
2016-10-20 09:35:00,61.69,61.87,61.52,61.56,70244.0,42.9414,43.0667,42.8231,42.8509,70244.0
2016-10-20 09:40:00,61.56,61.77,61.55,61.7,30125.0,42.8509,42.9971,42.844,42.9484,30125.0
2016-10-20 09:45:00,61.7,61.98,61.68,61.97,71690.0,42.9484,43.1433,42.9345,43.1363,71690.0
2016-10-20 09:50:00,61.97,61.97,61.77,61.81,38674.0,43.1363,43.1363,42.9971,43.025,38674.0
2016-10-20 09:55:00,61.81,61.85,61.72,61.77,45789.0,43.025,43.0528,42.9623,42.9971,45789.0
2016-10-20 10:00:00,61.78,61.96,61.75,61.87,102169.0,43.0041,43.1294,42.9832,43.0667,102169.0
2016-10-20 10:05:00,61.88,61.88,61.76,61.79,218108.0,43.0737,43.0737,42.9902,43.011,218108.0
2016-10-20 10:10:00,61.79,61.87,61.76,61.85,72306.0,43.011,43.0667,42.9902,43.0528,72306.0
2016-10-20 10:15:00,61.85,61.9,61.8,61.84,57722.0,43.0528,43.0876,43.018,43.0458,57722.0
2016-10-20 10:20:00,61.83,61.92,61.83,61.86,37477.0,43.0389,43.1015,43.0389,43.0598,37477.0
2016-10-20 10:25:00,61.86,61.86,61.65,61.67,50082.0,43.0598,43.0598,42.9136,42.9275,50082.0
2016-10-20 10:30:00,61.67,61.68,61.56,61.61,58274.0,42.9275,42.9345,42.8509,42.8857,58274.0
2016-10-20 10:35:00,61.62,61.62,61.49,61.54,32864.0,42.8927,42.8927,42.8022,42.837,32864.0
2016-10-20 10:40:00,61.54,61.61,61.53,61.56,25829.0,42.837,42.8857,42.8301,42.8509,25829.0
2016-10-20 10:45:00,61.55,61.58,61.51,61.54,48450.0,42.844,42.8649,42.8161,42.837,48450.0
2016-10-20 10:50:00,61.54,61.55,61.44,61.44,30738.0,42.837,42.844,42.7674,42.7674,30738.0
2016-10-20 10:55:00,61.44,61.55,61.43,61.51,38521.0,42.7674,42.844,42.7604,42.8161,38521.0
2016-10-20 11:00:00,61.52,61.61,61.51,61.6,67776.0,42.8231,42.8857,42.8161,42.8788,67776.0
2016-10-20 11:05:00,61.6,61.62,61.54,61.55,104438.0,42.8788,42.8927,42.837,42.844,104438.0
2016-10-20 11:10:00,61.55,61.61,61.53,61.57,41366.0,42.844,42.8857,42.8301,42.8579,41366.0
2016-10-20 11:15:00,61.57,61.6,61.52,61.59,28878.0,42.8579,42.8788,42.8231,42.8718,28878.0
2016-10-20 11:20:00,61.59,61.62,61.51,61.51,25378.0,42.8718,42.8927,42.8161,42.8161,25378.0
2016-10-20 11:25:00,61.51,61.58,61.51,61.58,37078.0,42.8161,42.8649,42.8161,42.8649,37078.0
2016-10-20 11:30:00,61.58,61.7,61.55,61.69,34993.0,42.8649,42.9484,42.844,42.9414,34993.0
2016-10-20 11:35:00,61.7,61.7,61.61,61.65,24151.0,42.9484,42.9484,42.8857,42.9136,24151.0
2016-10-20 11:40:00,61.65,61.69,61.63,61.67,12148.0,42.9136,42.9414,42.8997,42.9275,12148.0
2016-10-20 11:45:00,61.66,61.7,61.59,61.69,30556.0,42.9205,42.9484,42.8718,42.9414,30556.0
2016-10-20 11:50:00,61.69,61.69,61.58,61.62,16648.0,42.9414,42.9414,42.8649,42.8927,16648.0
2016-10-20 11:55:00,61.62,61.75,61.59,61.75,34170.0,42.8927,42.9832,42.8718,42.9832,34170.0
2016-10-20 12:00:00,61.75,61.82,61.73,61.76,36086.0,42.9832,43.0319,42.9693,42.9902,36086.0
2016-10-20 12:05:00,61.75,61.8,61.72,61.76,26675.0,42.9832,43.018,42.9623,42.9902,26675.0
2016-10-20 12:10:00,61.77,61.79,61.74,61.77,40484.0,42.9971,43.011,42.9762,42.9971,40484.0
2016-10-20 12:15:00,61.77,61.82,61.77,61.81,17492.0,42.9971,43.0319,42.9971,43.025,17492.0
2016-10-20 12:20:00,61.81,61.83,61.77,61.79,18249.0,43.025,43.0389,42.9971,43.011,18249.0
2016-10-20 12:25:00,61.79,61.81,61.76,61.8,29134.0,43.011,43.025,42.9902,43.018,29134.0
2016-10-20 12:30:00,61.8,61.81,61.78,61.78,19245.0,43.018,43.025,43.0041,43.0041,19245.0
2016-10-20 12:35:00,61.78,61.89,61.76,61.89,72090.0,43.0041,43.0806,42.9902,43.0806,72090.0
2016-10-20 12:40:00,61.89,61.98,61.89,61.98,61274.0,43.0806,43.1433,43.0806,43.1433,61274.0
2016-10-20 12:45:00,61.97,61.97,61.91,61.93,25243.0,43.1363,43.1363,43.0946,43.1085,25243.0
2016-10-20 12:50:00,61.94,61.95,61.91,61.92,21318.0,43.1155,43.1224,43.0946,43.1015,21318.0
2016-10-20 12:55:00,61.93,61.94,61.89,61.9,41172.0,43.1085,43.1155,43.0806,43.0876,41172.0
2016-10-20 13:00:00,61.9,61.9,61.84,61.85,21050.0,43.0876,43.0876,43.0458,43.0528,21050.0
2016-10-20 13:05:00,61.85,61.87,61.84,61.86,18681.0,43.0528,43.0667,43.0458,43.0598,18681.0
2016-10-20 13:10:00,61.85,61.88,61.83,61.86,21587.0,43.0528,43.0737,43.0389,43.0598,21587.0
2016-10-20 13:15:00,61.86,61.86,61.8,61.8,29973.0,43.0598,43.0598,43.018,43.018,29973.0
2016-10-20 13:20:00,61.8,61.84,61.79,61.8,23871.0,43.018,43.0458,43.011,43.018,23871.0
2016-10-20 13:25:00,61.8,61.87,61.8,61.87,24168.0,43.018,43.0667,43.018,43.0667,24168.0
2016-10-20 13:30:00,61.87,61.89,61.86,61.87,26547.0,43.0667,43.0806,43.0598,43.0667,26547.0
2016-10-20 13:35:00,61.87,61.89,61.82,61.88,22431.0,43.0667,43.0806,43.0319,43.0737,22431.0
2016-10-20 13:40:00,61.87,61.89,61.86,61.89,26120.0,43.0667,43.0806,43.0598,43.0806,26120.0
2016-10-20 13:45:00,61.89,61.9,61.83,61.83,49041.0,43.0806,43.0876,43.0389,43.0389,49041.0
2016-10-20 13:50:00,61.82,61.83,61.75,61.78,41914.0,43.0319,43.0389,42.9832,43.0041,41914.0
2016-10-20 13:55:00,61.77,61.84,61.75,61.83,31567.0,42.9971,43.0458,42.9832,43.0389,31567.0
2016-10-20 14:00:00,61.83,61.88,61.82,61.87,21338.0,43.0389,43.0737,43.0319,43.0667,21338.0
2016-10-20 14:05:00,61.88,61.91,61.87,61.87,46103.0,43.0737,43.0946,43.0667,43.0667,46103.0
2016-10-20 14:10:00,61.87,61.91,61.86,61.86,29059.0,43.0667,43.0946,43.0598,43.0598,29059.0
2016-10-20 14:15:00,61.87,61.89,61.82,61.88,25950.0,43.0667,43.0806,43.0319,43.0737,25950.0
2016-10-20 14:20:00,61.88,61.89,61.81,61.84,17775.0,43.0737,43.0806,43.025,43.0458,17775.0
2016-10-20 14:25:00,61.83,61.86,61.78,61.84,16639.0,43.0389,43.0598,43.0041,43.0458,16639.0
2016-10-20 14:30:00,61.84,61.86,61.81,61.84,14486.0,43.0458,43.0598,43.025,43.0458,14486.0
2016-10-20 14:35:00,61.84,61.88,61.81,61.81,30894.0,43.0458,43.0737,43.025,43.025,30894.0
2016-10-20 14:40:00,61.81,61.81,61.77,61.79,14672.0,43.025,43.025,42.9971,43.011,14672.0
2016-10-20 14:45:00,61.79,61.86,61.76,61.86,19941.0,43.011,43.0598,42.9902,43.0598,19941.0
2016-10-20 14:50:00,61.86,61.87,61.81,61.81,22401.0,43.0598,43.0667,43.025,43.025,22401.0
2016-10-20 14:55:00,61.82,61.87,61.79,61.8,20820.0,43.0319,43.0667,43.011,43.018,20820.0
2016-10-20 15:00:00,61.81,61.81,61.69,61.73,38139.0,43.025,43.025,42.9414,42.9693,38139.0
2016-10-20 15:05:00,61.74,61.78,61.73,61.75,18510.0,42.9762,43.0041,42.9693,42.9832,18510.0
2016-10-20 15:10:00,61.76,61.82,61.76,61.8,19685.0,42.9902,43.0319,42.9902,43.018,19685.0
2016-10-20 15:15:00,61.8,61.8,61.74,61.75,26339.0,43.018,43.018,42.9762,42.9832,26339.0
2016-10-20 15:20:00,61.75,61.78,61.72,61.75,23305.0,42.9832,43.0041,42.9623,42.9832,23305.0
2016-10-20 15:25:00,61.74,61.74,61.68,61.7,39541.0,42.9762,42.9762,42.9345,42.9484,39541.0
2016-10-20 15:30:00,61.7,61.7,61.66,61.69,45915.0,42.9484,42.9484,42.9205,42.9414,45915.0
2016-10-20 15:35:00,61.69,61.73,61.66,61.69,53780.0,42.9414,42.9693,42.9205,42.9414,53780.0
2016-10-20 15:40:00,61.68,61.71,61.64,61.69,43300.0,42.9345,42.9554,42.9066,42.9414,43300.0
2016-10-20 15:45:00,61.7,61.75,61.69,61.75,61931.0,42.9484,42.9832,42.9414,42.9832,61931.0
2016-10-20 15:50:00,61.75,61.81,61.74,61.8,100488.0,42.9832,43.025,42.9762,43.018,100488.0
2016-10-20 15:55:00,61.8,61.83,61.75,61.75,378257.0,43.018,43.0389,42.9832,42.9832,378257.0
2016-10-21 09:30:00,61.38,61.44,61.02,61.16,495003.0,42.7256,42.7674,42.4751,42.5725,495003.0
2016-10-21 09:35:00,61.14,61.15,60.9,61.03,70624.0,42.5586,42.5655,42.3915,42.482,70624.0
2016-10-21 09:40:00,61.02,61.13,60.94,61.07,61171.0,42.4751,42.5516,42.4194,42.5099,61171.0
2016-10-21 09:45:00,61.06,61.08,60.99,61.01,114122.0,42.5029,42.5168,42.4542,42.4681,114122.0
2016-10-21 09:50:00,61.0,61.0,60.84,60.97,99571.0,42.4611,42.4611,42.3498,42.4402,99571.0
2016-10-21 09:55:00,60.97,61.09,60.95,61.07,64596.0,42.4402,42.5238,42.4263,42.5099,64596.0
2016-10-21 10:00:00,61.07,61.08,60.93,61.03,69384.0,42.5099,42.5168,42.4124,42.482,69384.0
2016-10-21 10:05:00,61.02,61.03,60.95,61.0,67947.0,42.4751,42.482,42.4263,42.4611,67947.0
2016-10-21 10:10:00,61.0,61.01,60.96,60.99,34193.0,42.4611,42.4681,42.4333,42.4542,34193.0
2016-10-21 10:15:00,61.0,61.17,60.99,61.13,119166.0,42.4611,42.5795,42.4542,42.5516,119166.0
2016-10-21 10:20:00,61.13,61.14,61.01,61.02,38680.0,42.5516,42.5586,42.4681,42.4751,38680.0
2016-10-21 10:25:00,61.02,61.02,60.91,60.92,24928.0,42.4751,42.4751,42.3985,42.4054,24928.0
2016-10-21 10:30:00,60.92,61.0,60.92,60.97,29807.0,42.4054,42.4611,42.4054,42.4402,29807.0
2016-10-21 10:35:00,60.97,60.98,60.94,60.95,49976.0,42.4402,42.4472,42.4194,42.4263,49976.0
2016-10-21 10:40:00,60.96,61.04,60.95,61.04,78930.0,42.4333,42.489,42.4263,42.489,78930.0
2016-10-21 10:45:00,61.04,61.09,61.01,61.05,53245.0,42.489,42.5238,42.4681,42.4959,53245.0
2016-10-21 10:50:00,61.04,61.05,60.98,60.98,39616.0,42.489,42.4959,42.4472,42.4472,39616.0
2016-10-21 10:55:00,60.99,61.0,60.96,61.0,59688.0,42.4542,42.4611,42.4333,42.4611,59688.0
2016-10-21 11:00:00,61.0,61.0,60.91,60.92,58311.0,42.4611,42.4611,42.3985,42.4054,58311.0
2016-10-21 11:05:00,60.92,60.99,60.91,60.97,30115.0,42.4054,42.4542,42.3985,42.4402,30115.0
2016-10-21 11:10:00,60.96,61.0,60.95,60.98,27137.0,42.4333,42.4611,42.4263,42.4472,27137.0
2016-10-21 11:15:00,60.98,60.99,60.93,60.97,27743.0,42.4472,42.4542,42.4124,42.4402,27743.0
2016-10-21 11:20:00,60.96,60.99,60.95,60.98,19529.0,42.4333,42.4542,42.4263,42.4472,19529.0
2016-10-21 11:25:00,60.98,61.0,60.94,60.97,19011.0,42.4472,42.4611,42.4194,42.4402,19011.0
2016-10-21 11:30:00,60.97,60.97,60.91,60.91,20876.0,42.4402,42.4402,42.3985,42.3985,20876.0
2016-10-21 11:35:00,60.91,60.93,60.91,60.92,11109.0,42.3985,42.4124,42.3985,42.4054,11109.0
2016-10-21 11:40:00,60.93,60.98,60.92,60.98,17392.0,42.4124,42.4472,42.4054,42.4472,17392.0
2016-10-21 11:45:00,60.98,61.06,60.97,61.05,23410.0,42.4472,42.5029,42.4402,42.4959,23410.0
2016-10-21 11:50:00,61.05,61.06,60.99,61.01,20097.0,42.4959,42.5029,42.4542,42.4681,20097.0
2016-10-21 11:55:00,61.01,61.07,60.96,60.98,35483.0,42.4681,42.5099,42.4333,42.4472,35483.0
2016-10-21 12:00:00,60.98,61.02,60.97,60.98,18386.0,42.4472,42.4751,42.4402,42.4472,18386.0
2016-10-21 12:05:00,60.99,61.0,60.9,60.92,21135.0,42.4542,42.4611,42.3915,42.4054,21135.0
2016-10-21 12:10:00,60.92,60.95,60.9,60.92,20175.0,42.4054,42.4263,42.3915,42.4054,20175.0
2016-10-21 12:15:00,60.92,60.94,60.87,60.94,22944.0,42.4054,42.4194,42.3706,42.4194,22944.0
2016-10-21 12:20:00,60.94,60.95,60.83,60.84,27517.0,42.4194,42.4263,42.3428,42.3498,27517.0
2016-10-21 12:25:00,60.84,60.86,60.81,60.82,15335.0,42.3498,42.3637,42.3289,42.3358,15335.0
2016-10-21 12:30:00,60.82,60.82,60.76,60.77,21764.0,42.3358,42.3358,42.2941,42.301,21764.0
2016-10-21 12:35:00,60.77,60.83,60.75,60.81,23779.0,42.301,42.3428,42.2871,42.3289,23779.0
2016-10-21 12:40:00,60.82,60.83,60.79,60.8,17363.0,42.3358,42.3428,42.315,42.3219,17363.0
2016-10-21 12:45:00,60.79,60.8,60.76,60.79,11980.0,42.315,42.3219,42.2941,42.315,11980.0
2016-10-21 12:50:00,60.79,60.79,60.71,60.71,40930.0,42.315,42.315,42.2593,42.2593,40930.0
2016-10-21 12:55:00,60.72,60.82,60.71,60.81,17269.0,42.2662,42.3358,42.2593,42.3289,17269.0
2016-10-21 13:00:00,60.8,60.82,60.73,60.73,28471.0,42.3219,42.3358,42.2732,42.2732,28471.0
2016-10-21 13:05:00,60.71,60.78,60.69,60.76,22235.0,42.2593,42.308,42.2453,42.2941,22235.0
2016-10-21 13:10:00,60.76,60.77,60.68,60.71,18378.0,42.2941,42.301,42.2384,42.2593,18378.0
2016-10-21 13:15:00,60.71,60.75,60.7,60.73,18523.0,42.2593,42.2871,42.2523,42.2732,18523.0
2016-10-21 13:20:00,60.73,60.76,60.7,60.7,11369.0,42.2732,42.2941,42.2523,42.2523,11369.0
2016-10-21 13:25:00,60.7,60.76,60.66,60.73,16530.0,42.2523,42.2941,42.2245,42.2732,16530.0
2016-10-21 13:30:00,60.73,60.73,60.64,60.65,23747.0,42.2732,42.2732,42.2105,42.2175,23747.0
2016-10-21 13:35:00,60.65,60.71,60.65,60.69,19530.0,42.2175,42.2593,42.2175,42.2453,19530.0
2016-10-21 13:40:00,60.69,60.73,60.66,60.72,18859.0,42.2453,42.2732,42.2245,42.2662,18859.0
2016-10-21 13:45:00,60.73,60.77,60.71,60.76,30044.0,42.2732,42.301,42.2593,42.2941,30044.0
2016-10-21 13:50:00,60.76,60.79,60.73,60.78,13782.0,42.2941,42.315,42.2732,42.308,13782.0
2016-10-21 13:55:00,60.79,60.83,60.78,60.82,29782.0,42.315,42.3428,42.308,42.3358,29782.0
2016-10-21 14:00:00,60.8,60.86,60.8,60.85,28276.0,42.3219,42.3637,42.3219,42.3567,28276.0
2016-10-21 14:05:00,60.85,60.91,60.8,60.9,69732.0,42.3567,42.3985,42.3219,42.3915,69732.0
2016-10-21 14:10:00,60.89,60.95,60.88,60.93,20033.0,42.3846,42.4263,42.3776,42.4124,20033.0
2016-10-21 14:15:00,60.93,60.99,60.92,60.97,32263.0,42.4124,42.4542,42.4054,42.4402,32263.0
2016-10-21 14:20:00,60.96,60.97,60.91,60.96,23754.0,42.4333,42.4402,42.3985,42.4333,23754.0
2016-10-21 14:25:00,60.95,60.96,60.91,60.93,30965.0,42.4263,42.4333,42.3985,42.4124,30965.0
2016-10-21 14:30:00,60.93,60.94,60.83,60.85,20225.0,42.4124,42.4194,42.3428,42.3567,20225.0
2016-10-21 14:35:00,60.85,60.92,60.85,60.91,15923.0,42.3567,42.4054,42.3567,42.3985,15923.0
2016-10-21 14:40:00,60.92,60.98,60.92,60.97,11042.0,42.4054,42.4472,42.4054,42.4402,11042.0
2016-10-21 14:45:00,60.98,61.0,60.94,60.95,21616.0,42.4472,42.4611,42.4194,42.4263,21616.0
2016-10-21 14:50:00,60.95,61.0,60.95,61.0,17217.0,42.4263,42.4611,42.4263,42.4611,17217.0
2016-10-21 14:55:00,61.0,61.05,60.99,61.01,15507.0,42.4611,42.4959,42.4542,42.4681,15507.0
2016-10-21 15:00:00,61.03,61.06,60.97,60.99,25478.0,42.482,42.5029,42.4402,42.4542,25478.0
2016-10-21 15:05:00,60.99,61.04,60.96,60.97,20868.0,42.4542,42.489,42.4333,42.4402,20868.0
2016-10-21 15:10:00,60.97,61.0,60.96,60.98,16310.0,42.4402,42.4611,42.4333,42.4472,16310.0
2016-10-21 15:15:00,60.98,61.03,60.96,60.99,34357.0,42.4472,42.482,42.4333,42.4542,34357.0
2016-10-21 15:20:00,60.99,61.0,60.93,60.96,38787.0,42.4542,42.4611,42.4124,42.4333,38787.0
2016-10-21 15:25:00,60.96,60.97,60.95,60.96,23486.0,42.4333,42.4402,42.4263,42.4333,23486.0
2016-10-21 15:30:00,60.96,60.96,60.95,60.96,25265.0,42.4333,42.4333,42.4263,42.4333,25265.0
2016-10-21 15:35:00,60.96,60.97,60.91,60.93,54926.0,42.4333,42.4402,42.3985,42.4124,54926.0
2016-10-21 15:40:00,60.93,61.0,60.91,61.0,75470.0,42.4124,42.4611,42.3985,42.4611,75470.0
2016-10-21 15:45:00,61.0,61.02,60.99,61.01,73281.0,42.4611,42.4751,42.4542,42.4681,73281.0
2016-10-21 15:50:00,61.02,61.06,60.97,60.98,66884.0,42.4751,42.5029,42.4402,42.4472,66884.0
2016-10-21 15:55:00,60.98,61.05,60.97,60.98,232603.0,42.4472,42.4959,42.4402,42.4472,232603.0
2016-10-24 09:30:00,61.13,61.47,61.13,61.37,96059.0,42.5516,42.7883,42.5516,42.7187,96059.0
2016-10-24 09:35:00,61.39,61.42,61.06,61.14,32876.0,42.7326,42.7535,42.5029,42.5586,32876.0
2016-10-24 09:40:00,61.14,61.19,61.02,61.11,50944.0,42.5586,42.5934,42.4751,42.5377,50944.0
2016-10-24 09:45:00,61.12,61.29,61.11,61.19,34262.0,42.5447,42.663,42.5377,42.5934,34262.0
2016-10-24 09:50:00,61.17,61.35,61.17,61.32,36590.0,42.5795,42.7048,42.5795,42.6839,36590.0
2016-10-24 09:55:00,61.31,61.34,61.22,61.34,32296.0,42.6769,42.6978,42.6143,42.6978,32296.0
2016-10-24 10:00:00,61.34,61.35,61.16,61.22,37341.0,42.6978,42.7048,42.5725,42.6143,37341.0
2016-10-24 10:05:00,61.22,61.27,61.13,61.16,33880.0,42.6143,42.6491,42.5516,42.5725,33880.0
2016-10-24 10:10:00,61.17,61.28,61.17,61.19,37744.0,42.5795,42.656,42.5795,42.5934,37744.0
2016-10-24 10:15:00,61.2,61.42,61.2,61.41,48005.0,42.6003,42.7535,42.6003,42.7465,48005.0
2016-10-24 10:20:00,61.42,61.47,61.42,61.45,38929.0,42.7535,42.7883,42.7535,42.7744,38929.0
2016-10-24 10:25:00,61.44,61.47,61.4,61.44,55800.0,42.7674,42.7883,42.7396,42.7674,55800.0
2016-10-24 10:30:00,61.44,61.44,61.3,61.32,37759.0,42.7674,42.7674,42.67,42.6839,37759.0
2016-10-24 10:35:00,61.32,61.36,61.27,61.36,24810.0,42.6839,42.7117,42.6491,42.7117,24810.0
2016-10-24 10:40:00,61.37,61.4,61.34,61.38,83073.0,42.7187,42.7396,42.6978,42.7256,83073.0
2016-10-24 10:45:00,61.37,61.53,61.37,61.53,59510.0,42.7187,42.8301,42.7187,42.8301,59510.0
2016-10-24 10:50:00,61.51,61.61,61.51,61.61,48245.0,42.8161,42.8857,42.8161,42.8857,48245.0
2016-10-24 10:55:00,61.61,61.68,61.51,61.53,129967.0,42.8857,42.9345,42.8161,42.8301,129967.0
2016-10-24 11:00:00,61.53,61.54,61.4,61.46,60348.0,42.8301,42.837,42.7396,42.7813,60348.0
2016-10-24 11:05:00,61.45,61.47,61.42,61.46,44225.0,42.7744,42.7883,42.7535,42.7813,44225.0
2016-10-24 11:10:00,61.47,61.49,61.4,61.44,18689.0,42.7883,42.8022,42.7396,42.7674,18689.0
2016-10-24 11:15:00,61.43,61.44,61.38,61.41,19020.0,42.7604,42.7674,42.7256,42.7465,19020.0
2016-10-24 11:20:00,61.4,61.41,61.3,61.33,24873.0,42.7396,42.7465,42.67,42.6908,24873.0
2016-10-24 11:25:00,61.34,61.36,61.31,61.33,36681.0,42.6978,42.7117,42.6769,42.6908,36681.0
2016-10-24 11:30:00,61.33,61.35,61.28,61.34,28771.0,42.6908,42.7048,42.656,42.6978,28771.0
2016-10-24 11:35:00,61.33,61.39,61.32,61.33,23179.0,42.6908,42.7326,42.6839,42.6908,23179.0
2016-10-24 11:40:00,61.32,61.34,61.3,61.3,15913.0,42.6839,42.6978,42.67,42.67,15913.0
2016-10-24 11:45:00,61.3,61.34,61.3,61.31,19908.0,42.67,42.6978,42.67,42.6769,19908.0
2016-10-24 11:50:00,61.31,61.37,61.3,61.32,26832.0,42.6769,42.7187,42.67,42.6839,26832.0
2016-10-24 11:55:00,61.32,61.32,61.26,61.3,15476.0,42.6839,42.6839,42.6421,42.67,15476.0
2016-10-24 12:00:00,61.3,61.37,61.3,61.32,27619.0,42.67,42.7187,42.67,42.6839,27619.0
2016-10-24 12:05:00,61.32,61.33,61.25,61.28,17757.0,42.6839,42.6908,42.6352,42.656,17757.0
2016-10-24 12:10:00,61.28,61.35,61.27,61.3,32743.0,42.656,42.7048,42.6491,42.67,32743.0
2016-10-24 12:15:00,61.31,61.31,61.24,61.26,19976.0,42.6769,42.6769,42.6282,42.6421,19976.0
2016-10-24 12:20:00,61.26,61.33,61.25,61.27,28125.0,42.6421,42.6908,42.6352,42.6491,28125.0
2016-10-24 12:25:00,61.28,61.32,61.26,61.27,20838.0,42.656,42.6839,42.6421,42.6491,20838.0
2016-10-24 12:30:00,61.27,61.32,61.25,61.3,16891.0,42.6491,42.6839,42.6352,42.67,16891.0
2016-10-24 12:35:00,61.3,61.33,61.29,61.3,35496.0,42.67,42.6908,42.663,42.67,35496.0
2016-10-24 12:40:00,61.29,61.35,61.28,61.33,11954.0,42.663,42.7048,42.656,42.6908,11954.0
2016-10-24 12:45:00,61.33,61.35,61.3,61.32,29053.0,42.6908,42.7048,42.67,42.6839,29053.0
2016-10-24 12:50:00,61.32,61.32,61.31,61.32,7860.0,42.6839,42.6839,42.6769,42.6839,7860.0
2016-10-24 12:55:00,61.32,61.38,61.31,61.37,20595.0,42.6839,42.7256,42.6769,42.7187,20595.0
2016-10-24 13:00:00,61.36,61.37,61.25,61.26,23298.0,42.7117,42.7187,42.6352,42.6421,23298.0
2016-10-24 13:05:00,61.26,61.27,61.23,61.26,14621.0,42.6421,42.6491,42.6212,42.6421,14621.0
2016-10-24 13:10:00,61.26,61.32,61.26,61.31,17439.0,42.6421,42.6839,42.6421,42.6769,17439.0
2016-10-24 13:15:00,61.32,61.32,61.27,61.29,19595.0,42.6839,42.6839,42.6491,42.663,19595.0
2016-10-24 13:20:00,61.28,61.31,61.27,61.29,19058.0,42.656,42.6769,42.6491,42.663,19058.0
2016-10-24 13:25:00,61.29,61.3,61.28,61.28,14775.0,42.663,42.67,42.656,42.656,14775.0
2016-10-24 13:30:00,61.29,61.29,61.23,61.26,25156.0,42.663,42.663,42.6212,42.6421,25156.0
2016-10-24 13:35:00,61.26,61.26,61.25,61.26,7002.0,42.6421,42.6421,42.6352,42.6421,7002.0
2016-10-24 13:40:00,61.26,61.26,61.22,61.24,20171.0,42.6421,42.6421,42.6143,42.6282,20171.0
2016-10-24 13:45:00,61.24,61.28,61.23,61.25,25869.0,42.6282,42.656,42.6212,42.6352,25869.0
2016-10-24 13:50:00,61.25,61.3,61.24,61.28,22326.0,42.6352,42.67,42.6282,42.656,22326.0
2016-10-24 13:55:00,61.28,61.28,61.22,61.23,11146.0,42.656,42.656,42.6143,42.6212,11146.0
2016-10-24 14:00:00,61.22,61.23,61.15,61.19,34594.0,42.6143,42.6212,42.5655,42.5934,34594.0
2016-10-24 14:05:00,61.18,61.18,61.13,61.17,37286.0,42.5864,42.5864,42.5516,42.5795,37286.0
2016-10-24 14:10:00,61.16,61.17,61.11,61.13,17766.0,42.5725,42.5795,42.5377,42.5516,17766.0
2016-10-24 14:15:00,61.13,61.16,61.11,61.16,22471.0,42.5516,42.5725,42.5377,42.5725,22471.0
2016-10-24 14:20:00,61.15,61.19,61.09,61.15,34295.0,42.5655,42.5934,42.5238,42.5655,34295.0
2016-10-24 14:25:00,61.15,61.16,61.1,61.11,19906.0,42.5655,42.5725,42.5307,42.5377,19906.0
2016-10-24 14:30:00,61.11,61.14,61.08,61.12,25363.0,42.5377,42.5586,42.5168,42.5447,25363.0
2016-10-24 14:35:00,61.12,61.16,61.09,61.1,19668.0,42.5447,42.5725,42.5238,42.5307,19668.0
2016-10-24 14:40:00,61.1,61.15,61.09,61.13,22863.0,42.5307,42.5655,42.5238,42.5516,22863.0
2016-10-24 14:45:00,61.12,61.15,61.12,61.15,17187.0,42.5447,42.5655,42.5447,42.5655,17187.0
2016-10-24 14:50:00,61.15,61.15,61.12,61.14,131492.0,42.5655,42.5655,42.5447,42.5586,131492.0
2016-10-24 14:55:00,61.14,61.15,61.13,61.14,22335.0,42.5586,42.5655,42.5516,42.5586,22335.0
2016-10-24 15:00:00,61.14,61.21,61.13,61.2,39936.0,42.5586,42.6073,42.5516,42.6003,39936.0
2016-10-24 15:05:00,61.19,61.2,61.14,61.15,30570.0,42.5934,42.6003,42.5586,42.5655,30570.0
2016-10-24 15:10:00,61.15,61.17,61.14,61.16,23865.0,42.5655,42.5795,42.5586,42.5725,23865.0
2016-10-24 15:15:00,61.16,61.19,61.15,61.17,25864.0,42.5725,42.5934,42.5655,42.5795,25864.0
2016-10-24 15:20:00,61.17,61.23,61.14,61.14,27631.0,42.5795,42.6212,42.5586,42.5586,27631.0
2016-10-24 15:25:00,61.14,61.16,61.13,61.15,24907.0,42.5586,42.5725,42.5516,42.5655,24907.0
2016-10-24 15:30:00,61.15,61.16,61.14,61.16,33507.0,42.5655,42.5725,42.5586,42.5725,33507.0
2016-10-24 15:35:00,61.16,61.19,61.14,61.18,97336.0,42.5725,42.5934,42.5586,42.5864,97336.0
2016-10-24 15:40:00,61.18,61.23,61.13,61.15,100577.0,42.5864,42.6212,42.5516,42.5655,100577.0
2016-10-24 15:45:00,61.14,61.18,61.11,61.17,127818.0,42.5586,42.5864,42.5377,42.5795,127818.0
2016-10-24 15:50:00,61.17,61.18,61.1,61.1,68807.0,42.5795,42.5864,42.5307,42.5307,68807.0
2016-10-24 15:55:00,61.1,61.17,61.09,61.09,210424.0,42.5307,42.5795,42.5238,42.5238,210424.0
2016-10-25 09:30:00,61.06,61.22,60.95,61.17,219642.0,42.5029,42.6143,42.4263,42.5795,219642.0
2016-10-25 09:35:00,61.18,61.18,61.02,61.04,101244.0,42.5864,42.5864,42.4751,42.489,101244.0
2016-10-25 09:40:00,61.02,61.18,60.98,61.11,74824.0,42.4751,42.5864,42.4472,42.5377,74824.0
2016-10-25 09:45:00,61.11,61.17,61.06,61.12,104284.0,42.5377,42.5795,42.5029,42.5447,104284.0
2016-10-25 09:50:00,61.11,61.12,61.05,61.11,79638.0,42.5377,42.5447,42.4959,42.5377,79638.0
2016-10-25 09:55:00,61.1,61.13,61.09,61.12,112354.0,42.5307,42.5516,42.5238,42.5447,112354.0
2016-10-25 10:00:00,61.12,61.24,61.11,61.23,207030.0,42.5447,42.6282,42.5377,42.6212,207030.0
2016-10-25 10:05:00,61.23,61.41,61.23,61.41,86246.0,42.6212,42.7465,42.6212,42.7465,86246.0
2016-10-25 10:10:00,61.41,61.42,61.23,61.32,45554.0,42.7465,42.7535,42.6212,42.6839,45554.0
2016-10-25 10:15:00,61.32,61.32,61.21,61.26,50102.0,42.6839,42.6839,42.6073,42.6421,50102.0
2016-10-25 10:20:00,61.26,61.26,61.19,61.22,36023.0,42.6421,42.6421,42.5934,42.6143,36023.0
2016-10-25 10:25:00,61.21,61.28,61.19,61.26,131382.0,42.6073,42.656,42.5934,42.6421,131382.0
2016-10-25 10:30:00,61.26,61.3,61.25,61.29,57273.0,42.6421,42.67,42.6352,42.663,57273.0
2016-10-25 10:35:00,61.29,61.3,61.27,61.27,26965.0,42.663,42.67,42.6491,42.6491,26965.0
2016-10-25 10:40:00,61.27,61.34,61.25,61.28,75421.0,42.6491,42.6978,42.6352,42.656,75421.0
2016-10-25 10:45:00,61.26,61.26,61.11,61.13,57881.0,42.6421,42.6421,42.5377,42.5516,57881.0
2016-10-25 10:50:00,61.12,61.22,61.12,61.17,26068.0,42.5447,42.6143,42.5447,42.5795,26068.0
2016-10-25 10:55:00,61.18,61.21,61.15,61.19,28140.0,42.5864,42.6073,42.5655,42.5934,28140.0
2016-10-25 11:00:00,61.18,61.19,61.11,61.13,55282.0,42.5864,42.5934,42.5377,42.5516,55282.0
2016-10-25 11:05:00,61.13,61.14,61.09,61.14,69781.0,42.5516,42.5586,42.5238,42.5586,69781.0
2016-10-25 11:10:00,61.13,61.17,61.12,61.15,34177.0,42.5516,42.5795,42.5447,42.5655,34177.0
2016-10-25 11:15:00,61.15,61.2,61.11,61.12,24793.0,42.5655,42.6003,42.5377,42.5447,24793.0
2016-10-25 11:20:00,61.12,61.14,61.08,61.11,27783.0,42.5447,42.5586,42.5168,42.5377,27783.0
2016-10-25 11:25:00,61.11,61.16,61.09,61.16,49795.0,42.5377,42.5725,42.5238,42.5725,49795.0
2016-10-25 11:30:00,61.17,61.18,61.09,61.15,140227.0,42.5795,42.5864,42.5238,42.5655,140227.0
2016-10-25 11:35:00,61.15,61.18,61.12,61.17,24841.0,42.5655,42.5864,42.5447,42.5795,24841.0
2016-10-25 11:40:00,61.18,61.21,61.13,61.14,53376.0,42.5864,42.6073,42.5516,42.5586,53376.0
2016-10-25 11:45:00,61.14,61.25,61.14,61.16,98518.0,42.5586,42.6352,42.5586,42.5725,98518.0
2016-10-25 11:50:00,61.17,61.25,61.16,61.24,208333.0,42.5795,42.6352,42.5725,42.6282,208333.0
2016-10-25 11:55:00,61.24,61.26,61.22,61.23,66311.0,42.6282,42.6421,42.6143,42.6212,66311.0
2016-10-25 12:00:00,61.23,61.28,61.21,61.28,37600.0,42.6212,42.656,42.6073,42.656,37600.0
2016-10-25 12:05:00,61.28,61.28,61.19,61.25,33654.0,42.656,42.656,42.5934,42.6352,33654.0
2016-10-25 12:10:00,61.26,61.29,61.22,61.26,34730.0,42.6421,42.663,42.6143,42.6421,34730.0
2016-10-25 12:15:00,61.26,61.27,61.22,61.26,32574.0,42.6421,42.6491,42.6143,42.6421,32574.0
2016-10-25 12:20:00,61.26,61.28,61.22,61.23,21896.0,42.6421,42.656,42.6143,42.6212,21896.0
2016-10-25 12:25:00,61.25,61.3,61.24,61.26,39186.0,42.6352,42.67,42.6282,42.6421,39186.0
2016-10-25 12:30:00,61.25,61.29,61.24,61.24,29965.0,42.6352,42.663,42.6282,42.6282,29965.0
2016-10-25 12:35:00,61.24,61.25,61.21,61.24,26537.0,42.6282,42.6352,42.6073,42.6282,26537.0
2016-10-25 12:40:00,61.25,61.26,61.23,61.25,42663.0,42.6352,42.6421,42.6212,42.6352,42663.0
2016-10-25 12:45:00,61.25,61.3,61.24,61.29,68344.0,42.6352,42.67,42.6282,42.663,68344.0
2016-10-25 12:50:00,61.3,61.3,61.28,61.29,48951.0,42.67,42.67,42.656,42.663,48951.0
2016-10-25 12:55:00,61.3,61.34,61.29,61.32,25411.0,42.67,42.6978,42.663,42.6839,25411.0
2016-10-25 13:00:00,61.31,61.33,61.28,61.31,30271.0,42.6769,42.6908,42.656,42.6769,30271.0
2016-10-25 13:05:00,61.31,61.36,61.3,61.36,25722.0,42.6769,42.7117,42.67,42.7117,25722.0
2016-10-25 13:10:00,61.36,61.36,61.3,61.3,30273.0,42.7117,42.7117,42.67,42.67,30273.0
2016-10-25 13:15:00,61.3,61.36,61.3,61.33,35825.0,42.67,42.7117,42.67,42.6908,35825.0
2016-10-25 13:20:00,61.32,61.33,61.26,61.26,28766.0,42.6839,42.6908,42.6421,42.6421,28766.0
2016-10-25 13:25:00,61.26,61.29,61.22,61.28,26474.0,42.6421,42.663,42.6143,42.656,26474.0
2016-10-25 13:30:00,61.27,61.3,61.23,61.28,40544.0,42.6491,42.67,42.6212,42.656,40544.0
2016-10-25 13:35:00,61.29,61.29,61.25,61.25,24784.0,42.663,42.663,42.6352,42.6352,24784.0
2016-10-25 13:40:00,61.26,61.29,61.25,61.27,62403.0,42.6421,42.663,42.6352,42.6491,62403.0
2016-10-25 13:45:00,61.27,61.38,61.26,61.37,146646.0,42.6491,42.7256,42.6421,42.7187,146646.0
2016-10-25 13:50:00,61.36,61.4,61.32,61.32,43420.0,42.7117,42.7396,42.6839,42.6839,43420.0
2016-10-25 13:55:00,61.32,61.41,61.31,61.41,78359.0,42.6839,42.7465,42.6769,42.7465,78359.0
2016-10-25 14:00:00,61.4,61.41,61.33,61.34,24221.0,42.7396,42.7465,42.6908,42.6978,24221.0
2016-10-25 14:05:00,61.33,61.37,61.33,61.35,52198.0,42.6908,42.7187,42.6908,42.7048,52198.0
2016-10-25 14:10:00,61.35,61.37,61.32,61.35,55695.0,42.7048,42.7187,42.6839,42.7048,55695.0
2016-10-25 14:15:00,61.36,61.39,61.34,61.39,29281.0,42.7117,42.7326,42.6978,42.7326,29281.0
2016-10-25 14:20:00,61.39,61.41,61.31,61.38,171744.0,42.7326,42.7465,42.6769,42.7256,171744.0
2016-10-25 14:25:00,61.38,61.45,61.36,61.45,56649.0,42.7256,42.7744,42.7117,42.7744,56649.0
2016-10-25 14:30:00,61.44,61.45,61.39,61.42,34645.0,42.7674,42.7744,42.7326,42.7535,34645.0
2016-10-25 14:35:00,61.42,61.46,61.39,61.46,41776.0,42.7535,42.7813,42.7326,42.7813,41776.0
2016-10-25 14:40:00,61.46,61.46,61.4,61.43,43937.0,42.7813,42.7813,42.7396,42.7604,43937.0
2016-10-25 14:45:00,61.43,61.48,61.42,61.46,73946.0,42.7604,42.7953,42.7535,42.7813,73946.0
2016-10-25 14:50:00,61.46,61.48,61.43,61.47,101095.0,42.7813,42.7953,42.7604,42.7883,101095.0
2016-10-25 14:55:00,61.47,61.47,61.41,61.43,79077.0,42.7883,42.7883,42.7465,42.7604,79077.0
2016-10-25 15:00:00,61.43,61.45,61.4,61.41,58290.0,42.7604,42.7744,42.7396,42.7465,58290.0
2016-10-25 15:05:00,61.41,61.48,61.4,61.48,66669.0,42.7465,42.7953,42.7396,42.7953,66669.0
2016-10-25 15:10:00,61.48,61.48,61.44,61.46,116605.0,42.7953,42.7953,42.7674,42.7813,116605.0
2016-10-25 15:15:00,61.46,61.51,61.45,61.49,73529.0,42.7813,42.8161,42.7744,42.8022,73529.0
2016-10-25 15:20:00,61.48,61.52,61.48,61.52,46394.0,42.7953,42.8231,42.7953,42.8231,46394.0
2016-10-25 15:25:00,61.51,61.56,61.51,61.55,46208.0,42.8161,42.8509,42.8161,42.844,46208.0
2016-10-25 15:30:00,61.55,61.57,61.53,61.57,53864.0,42.844,42.8579,42.8301,42.8579,53864.0
2016-10-25 15:35:00,61.57,61.6,61.56,61.6,70795.0,42.8579,42.8788,42.8509,42.8788,70795.0
2016-10-25 15:40:00,61.59,61.61,61.57,61.58,88393.0,42.8718,42.8857,42.8579,42.8649,88393.0
2016-10-25 15:45:00,61.57,61.63,61.57,61.61,140516.0,42.8579,42.8997,42.8579,42.8857,140516.0
2016-10-25 15:50:00,61.61,61.66,61.59,61.63,215122.0,42.8857,42.9205,42.8718,42.8997,215122.0
2016-10-25 15:55:00,61.63,61.64,61.5,61.57,285895.0,42.8997,42.9066,42.8092,42.8579,285895.0
2016-10-26 09:30:00,61.51,61.6,61.12,61.29,141583.0,42.8161,42.8788,42.5447,42.663,141583.0
2016-10-26 09:35:00,61.28,61.34,61.05,61.05,41367.0,42.656,42.6978,42.4959,42.4959,41367.0
2016-10-26 09:40:00,61.07,61.09,60.84,61.02,65282.0,42.5099,42.5238,42.3498,42.4751,65282.0
2016-10-26 09:45:00,61.01,61.26,61.0,61.22,40712.0,42.4681,42.6421,42.4611,42.6143,40712.0
2016-10-26 09:50:00,61.23,61.25,61.03,61.25,86053.0,42.6212,42.6352,42.482,42.6352,86053.0
2016-10-26 09:55:00,61.24,61.3,61.14,61.17,50725.0,42.6282,42.67,42.5586,42.5795,50725.0
2016-10-26 10:00:00,61.15,61.22,61.15,61.17,38767.0,42.5655,42.6143,42.5655,42.5795,38767.0
2016-10-26 10:05:00,61.17,61.2,61.1,61.19,62493.0,42.5795,42.6003,42.5307,42.5934,62493.0
2016-10-26 10:10:00,61.19,61.22,61.12,61.14,55972.0,42.5934,42.6143,42.5447,42.5586,55972.0
2016-10-26 10:15:00,61.13,61.15,61.01,61.01,49700.0,42.5516,42.5655,42.4681,42.4681,49700.0
2016-10-26 10:20:00,61.02,61.06,60.98,61.0,42780.0,42.4751,42.5029,42.4472,42.4611,42780.0
2016-10-26 10:25:00,61.0,61.01,60.91,60.94,52317.0,42.4611,42.4681,42.3985,42.4194,52317.0
2016-10-26 10:30:00,60.93,61.0,60.88,60.94,57263.0,42.4124,42.4611,42.3776,42.4194,57263.0
2016-10-26 10:35:00,60.94,61.08,60.93,61.03,51546.0,42.4194,42.5168,42.4124,42.482,51546.0
2016-10-26 10:40:00,61.04,61.27,61.03,61.22,113284.0,42.489,42.6491,42.482,42.6143,113284.0
2016-10-26 10:45:00,61.22,61.28,61.21,61.25,64118.0,42.6143,42.656,42.6073,42.6352,64118.0
2016-10-26 10:50:00,61.25,61.44,61.24,61.41,102946.0,42.6352,42.7674,42.6282,42.7465,102946.0
2016-10-26 10:55:00,61.41,61.68,61.4,61.67,85336.0,42.7465,42.9345,42.7396,42.9275,85336.0
2016-10-26 11:00:00,61.66,61.71,61.63,61.66,96583.0,42.9205,42.9554,42.8997,42.9205,96583.0
2016-10-26 11:05:00,61.66,61.69,61.5,61.52,52463.0,42.9205,42.9414,42.8092,42.8231,52463.0
2016-10-26 11:10:00,61.51,61.6,61.51,61.55,35694.0,42.8161,42.8788,42.8161,42.844,35694.0
2016-10-26 11:15:00,61.56,61.59,61.52,61.53,15679.0,42.8509,42.8718,42.8231,42.8301,15679.0
2016-10-26 11:20:00,61.52,61.53,61.47,61.5,28910.0,42.8231,42.8301,42.7883,42.8092,28910.0
2016-10-26 11:25:00,61.51,61.51,61.46,61.48,26737.0,42.8161,42.8161,42.7813,42.7953,26737.0
2016-10-26 11:30:00,61.49,61.55,61.48,61.51,20735.0,42.8022,42.844,42.7953,42.8161,20735.0
2016-10-26 11:35:00,61.51,61.51,61.43,61.46,26017.0,42.8161,42.8161,42.7604,42.7813,26017.0
2016-10-26 11:40:00,61.45,61.5,61.42,61.42,36904.0,42.7744,42.8092,42.7535,42.7535,36904.0
2016-10-26 11:45:00,61.43,61.43,61.34,61.35,30134.0,42.7604,42.7604,42.6978,42.7048,30134.0
2016-10-26 11:50:00,61.35,61.4,61.33,61.38,28178.0,42.7048,42.7396,42.6908,42.7256,28178.0
2016-10-26 11:55:00,61.37,61.38,61.31,61.32,33841.0,42.7187,42.7256,42.6769,42.6839,33841.0
2016-10-26 12:00:00,61.32,61.33,61.25,61.27,33198.0,42.6839,42.6908,42.6352,42.6491,33198.0
2016-10-26 12:05:00,61.27,61.29,61.2,61.23,13947.0,42.6491,42.663,42.6003,42.6212,13947.0
2016-10-26 12:10:00,61.23,61.27,61.22,61.24,13373.0,42.6212,42.6491,42.6143,42.6282,13373.0
2016-10-26 12:15:00,61.23,61.25,61.22,61.24,15642.0,42.6212,42.6352,42.6143,42.6282,15642.0
2016-10-26 12:20:00,61.25,61.28,61.13,61.14,20825.0,42.6352,42.656,42.5516,42.5586,20825.0
2016-10-26 12:25:00,61.14,61.21,61.08,61.1,30314.0,42.5586,42.6073,42.5168,42.5307,30314.0
2016-10-26 12:30:00,61.1,61.12,61.06,61.09,29688.0,42.5307,42.5447,42.5029,42.5238,29688.0
2016-10-26 12:35:00,61.09,61.12,61.05,61.09,21951.0,42.5238,42.5447,42.4959,42.5238,21951.0
2016-10-26 12:40:00,61.08,61.09,61.03,61.05,23517.0,42.5168,42.5238,42.482,42.4959,23517.0
2016-10-26 12:45:00,61.04,61.06,61.0,61.06,18912.0,42.489,42.5029,42.4611,42.5029,18912.0
2016-10-26 12:50:00,61.05,61.08,61.03,61.06,24941.0,42.4959,42.5168,42.482,42.5029,24941.0
2016-10-26 12:55:00,61.06,61.07,61.02,61.04,20197.0,42.5029,42.5099,42.4751,42.489,20197.0
2016-10-26 13:00:00,61.04,61.1,61.04,61.06,21853.0,42.489,42.5307,42.489,42.5029,21853.0
2016-10-26 13:05:00,61.05,61.07,61.02,61.05,20509.0,42.4959,42.5099,42.4751,42.4959,20509.0
2016-10-26 13:10:00,61.05,61.09,61.03,61.05,24214.0,42.4959,42.5238,42.482,42.4959,24214.0
2016-10-26 13:15:00,61.04,61.06,61.04,61.06,12773.0,42.489,42.5029,42.489,42.5029,12773.0
2016-10-26 13:20:00,61.06,61.1,61.04,61.1,24574.0,42.5029,42.5307,42.489,42.5307,24574.0
2016-10-26 13:25:00,61.09,61.16,61.08,61.12,27652.0,42.5238,42.5725,42.5168,42.5447,27652.0
2016-10-26 13:30:00,61.11,61.12,61.05,61.06,11794.0,42.5377,42.5447,42.4959,42.5029,11794.0
2016-10-26 13:35:00,61.07,61.1,61.03,61.06,30950.0,42.5099,42.5307,42.482,42.5029,30950.0
2016-10-26 13:40:00,61.06,61.07,60.99,60.99,43179.0,42.5029,42.5099,42.4542,42.4542,43179.0
2016-10-26 13:45:00,61.0,61.01,60.96,60.96,43861.0,42.4611,42.4681,42.4333,42.4333,43861.0
2016-10-26 13:50:00,60.96,60.96,60.87,60.87,23458.0,42.4333,42.4333,42.3706,42.3706,23458.0
2016-10-26 13:55:00,60.87,60.92,60.84,60.89,19693.0,42.3706,42.4054,42.3498,42.3846,19693.0
2016-10-26 14:00:00,60.9,60.9,60.74,60.75,31068.0,42.3915,42.3915,42.2801,42.2871,31068.0
2016-10-26 14:05:00,60.75,60.79,60.71,60.75,49819.0,42.2871,42.315,42.2593,42.2871,49819.0
2016-10-26 14:10:00,60.75,60.85,60.73,60.85,24249.0,42.2871,42.3567,42.2732,42.3567,24249.0
2016-10-26 14:15:00,60.84,60.87,60.79,60.81,28959.0,42.3498,42.3706,42.315,42.3289,28959.0
2016-10-26 14:20:00,60.8,60.82,60.76,60.77,35239.0,42.3219,42.3358,42.2941,42.301,35239.0
2016-10-26 14:25:00,60.76,60.89,60.76,60.87,22715.0,42.2941,42.3846,42.2941,42.3706,22715.0
2016-10-26 14:30:00,60.87,60.93,60.86,60.92,25192.0,42.3706,42.4124,42.3637,42.4054,25192.0
2016-10-26 14:35:00,60.93,60.97,60.9,60.96,23449.0,42.4124,42.4402,42.3915,42.4333,23449.0
2016-10-26 14:40:00,60.96,60.96,60.9,60.94,20286.0,42.4333,42.4333,42.3915,42.4194,20286.0
2016-10-26 14:45:00,60.93,60.96,60.93,60.94,22065.0,42.4124,42.4333,42.4124,42.4194,22065.0
2016-10-26 14:50:00,60.93,60.94,60.91,60.92,14833.0,42.4124,42.4194,42.3985,42.4054,14833.0
2016-10-26 14:55:00,60.94,61.07,60.94,61.07,25868.0,42.4194,42.5099,42.4194,42.5099,25868.0
2016-10-26 15:00:00,61.06,61.08,61.04,61.07,23027.0,42.5029,42.5168,42.489,42.5099,23027.0
2016-10-26 15:05:00,61.06,61.09,61.05,61.08,25890.0,42.5029,42.5238,42.4959,42.5168,25890.0
2016-10-26 15:10:00,61.08,61.09,61.04,61.07,32262.0,42.5168,42.5238,42.489,42.5099,32262.0
2016-10-26 15:15:00,61.07,61.07,60.98,61.0,65974.0,42.5099,42.5099,42.4472,42.4611,65974.0
2016-10-26 15:20:00,61.0,61.01,60.97,61.0,55990.0,42.4611,42.4681,42.4402,42.4611,55990.0
2016-10-26 15:25:00,61.0,61.01,60.95,60.95,58321.0,42.4611,42.4681,42.4263,42.4263,58321.0
2016-10-26 15:30:00,60.96,60.97,60.9,60.9,96306.0,42.4333,42.4402,42.3915,42.3915,96306.0
2016-10-26 15:35:00,60.91,60.93,60.87,60.91,56631.0,42.3985,42.4124,42.3706,42.3985,56631.0
2016-10-26 15:40:00,60.91,61.0,60.89,61.0,109404.0,42.3985,42.4611,42.3846,42.4611,109404.0
2016-10-26 15:45:00,61.0,61.08,60.99,61.05,126663.0,42.4611,42.5168,42.4542,42.4959,126663.0
2016-10-26 15:50:00,61.05,61.06,60.97,61.03,210533.0,42.4959,42.5029,42.4402,42.482,210533.0
2016-10-26 15:55:00,61.04,61.07,61.02,61.05,285278.0,42.489,42.5099,42.4751,42.4959,285278.0
2016-10-27 09:30:00,61.45,61.46,61.1,61.25,151560.0,42.7744,42.7813,42.5307,42.6352,151560.0
2016-10-27 09:35:00,61.23,61.35,61.01,61.04,68193.0,42.6212,42.7048,42.4681,42.489,68193.0
2016-10-27 09:40:00,61.04,61.17,60.97,61.1,47676.0,42.489,42.5795,42.4402,42.5307,47676.0
2016-10-27 09:45:00,61.09,61.1,60.81,60.81,68764.0,42.5238,42.5307,42.3289,42.3289,68764.0
2016-10-27 09:50:00,60.81,60.93,60.78,60.91,57313.0,42.3289,42.4124,42.308,42.3985,57313.0
2016-10-27 09:55:00,60.91,61.07,60.89,61.0,63634.0,42.3985,42.5099,42.3846,42.4611,63634.0
2016-10-27 10:00:00,60.99,61.01,60.87,60.95,67106.0,42.4542,42.4681,42.3706,42.4263,67106.0
2016-10-27 10:05:00,60.95,61.04,60.94,60.96,48084.0,42.4263,42.489,42.4194,42.4333,48084.0
2016-10-27 10:10:00,60.96,61.1,60.87,61.05,41556.0,42.4333,42.5307,42.3706,42.4959,41556.0
2016-10-27 10:15:00,61.05,61.09,60.97,60.99,50997.0,42.4959,42.5238,42.4402,42.4542,50997.0
2016-10-27 10:20:00,60.99,60.99,60.8,60.83,45735.0,42.4542,42.4542,42.3219,42.3428,45735.0
2016-10-27 10:25:00,60.82,60.99,60.82,60.95,22345.0,42.3358,42.4542,42.3358,42.4263,22345.0
2016-10-27 10:30:00,60.96,61.16,60.96,61.03,81577.0,42.4333,42.5725,42.4333,42.482,81577.0
2016-10-27 10:35:00,61.03,61.04,60.91,60.95,81466.0,42.482,42.489,42.3985,42.4263,81466.0
2016-10-27 10:40:00,60.95,60.96,60.6,60.66,187589.0,42.4263,42.4333,42.1827,42.2245,187589.0
2016-10-27 10:45:00,60.64,60.89,60.64,60.83,109996.0,42.2105,42.3846,42.2105,42.3428,109996.0
2016-10-27 10:50:00,60.83,60.85,60.73,60.84,57125.0,42.3428,42.3567,42.2732,42.3498,57125.0
2016-10-27 10:55:00,60.84,60.84,60.66,60.73,38402.0,42.3498,42.3498,42.2245,42.2732,38402.0
2016-10-27 11:00:00,60.73,60.83,60.71,60.81,30151.0,42.2732,42.3428,42.2593,42.3289,30151.0
2016-10-27 11:05:00,60.81,60.85,60.79,60.82,25213.0,42.3289,42.3567,42.315,42.3358,25213.0
2016-10-27 11:10:00,60.82,61.0,60.82,60.99,35074.0,42.3358,42.4611,42.3358,42.4542,35074.0
2016-10-27 11:15:00,60.99,61.13,60.95,61.11,46485.0,42.4542,42.5516,42.4263,42.5377,46485.0
2016-10-27 11:20:00,61.1,61.11,60.93,60.96,110173.0,42.5307,42.5377,42.4124,42.4333,110173.0
2016-10-27 11:25:00,60.97,61.02,60.96,61.0,119503.0,42.4402,42.4751,42.4333,42.4611,119503.0
2016-10-27 11:30:00,61.01,61.01,60.89,60.91,55790.0,42.4681,42.4681,42.3846,42.3985,55790.0
2016-10-27 11:35:00,60.91,60.94,60.81,60.92,29582.0,42.3985,42.4194,42.3289,42.4054,29582.0
2016-10-27 11:40:00,60.92,60.98,60.89,60.96,26244.0,42.4054,42.4472,42.3846,42.4333,26244.0
2016-10-27 11:45:00,60.97,60.98,60.95,60.97,16389.0,42.4402,42.4472,42.4263,42.4402,16389.0
2016-10-27 11:50:00,60.96,61.04,60.96,61.03,80311.0,42.4333,42.489,42.4333,42.482,80311.0
2016-10-27 11:55:00,61.03,61.28,61.02,61.28,44166.0,42.482,42.656,42.4751,42.656,44166.0
2016-10-27 12:00:00,61.27,61.31,61.22,61.28,32337.0,42.6491,42.6769,42.6143,42.656,32337.0
2016-10-27 12:05:00,61.27,61.33,61.27,61.33,18707.0,42.6491,42.6908,42.6491,42.6908,18707.0
2016-10-27 12:10:00,61.33,61.4,61.33,61.36,49650.0,42.6908,42.7396,42.6908,42.7117,49650.0
2016-10-27 12:15:00,61.37,61.38,61.25,61.25,15490.0,42.7187,42.7256,42.6352,42.6352,15490.0
2016-10-27 12:20:00,61.26,61.29,61.24,61.26,27543.0,42.6421,42.663,42.6282,42.6421,27543.0
2016-10-27 12:25:00,61.25,61.32,61.25,61.29,33163.0,42.6352,42.6839,42.6352,42.663,33163.0
2016-10-27 12:30:00,61.3,61.3,61.21,61.22,13453.0,42.67,42.67,42.6073,42.6143,13453.0
2016-10-27 12:35:00,61.21,61.22,61.12,61.15,32964.0,42.6073,42.6143,42.5447,42.5655,32964.0
2016-10-27 12:40:00,61.15,61.19,61.12,61.18,53188.0,42.5655,42.5934,42.5447,42.5864,53188.0
2016-10-27 12:45:00,61.17,61.22,61.16,61.2,23248.0,42.5795,42.6143,42.5725,42.6003,23248.0
2016-10-27 12:50:00,61.19,61.19,61.11,61.15,18757.0,42.5934,42.5934,42.5377,42.5655,18757.0
2016-10-27 12:55:00,61.14,61.22,61.12,61.17,36097.0,42.5586,42.6143,42.5447,42.5795,36097.0
2016-10-27 13:00:00,61.18,61.21,61.17,61.21,34152.0,42.5864,42.6073,42.5795,42.6073,34152.0
2016-10-27 13:05:00,61.21,61.21,61.13,61.17,46218.0,42.6073,42.6073,42.5516,42.5795,46218.0
2016-10-27 13:10:00,61.18,61.34,61.16,61.33,173724.0,42.5864,42.6978,42.5725,42.6908,173724.0
2016-10-27 13:15:00,61.34,61.36,61.33,61.35,34030.0,42.6978,42.7117,42.6908,42.7048,34030.0
2016-10-27 13:20:00,61.34,61.35,61.24,61.32,39239.0,42.6978,42.7048,42.6282,42.6839,39239.0
2016-10-27 13:25:00,61.33,61.4,61.32,61.37,64106.0,42.6908,42.7396,42.6839,42.7187,64106.0
2016-10-27 13:30:00,61.37,61.37,61.29,61.3,74255.0,42.7187,42.7187,42.663,42.67,74255.0
2016-10-27 13:35:00,61.3,61.34,61.26,61.34,66092.0,42.67,42.6978,42.6421,42.6978,66092.0
2016-10-27 13:40:00,61.35,61.37,61.25,61.25,35159.0,42.7048,42.7187,42.6352,42.6352,35159.0
2016-10-27 13:45:00,61.25,61.26,61.18,61.22,38291.0,42.6352,42.6421,42.5864,42.6143,38291.0
2016-10-27 13:50:00,61.22,61.24,61.19,61.21,30397.0,42.6143,42.6282,42.5934,42.6073,30397.0
2016-10-27 13:55:00,61.21,61.21,61.16,61.17,27051.0,42.6073,42.6073,42.5725,42.5795,27051.0
2016-10-27 14:00:00,61.17,61.28,61.17,61.26,32898.0,42.5795,42.656,42.5795,42.6421,32898.0
2016-10-27 14:05:00,61.27,61.31,61.22,61.23,43915.0,42.6491,42.6769,42.6143,42.6212,43915.0
2016-10-27 14:10:00,61.23,61.43,61.22,61.42,48468.0,42.6212,42.7604,42.6143,42.7535,48468.0
2016-10-27 14:15:00,61.42,61.43,61.37,61.41,40189.0,42.7535,42.7604,42.7187,42.7465,40189.0
2016-10-27 14:20:00,61.42,61.43,61.35,61.37,46922.0,42.7535,42.7604,42.7048,42.7187,46922.0
2016-10-27 14:25:00,61.37,61.43,61.35,61.43,36403.0,42.7187,42.7604,42.7048,42.7604,36403.0
2016-10-27 14:30:00,61.42,61.44,61.34,61.35,157484.0,42.7535,42.7674,42.6978,42.7048,157484.0
2016-10-27 14:35:00,61.35,61.36,61.31,61.34,36869.0,42.7048,42.7117,42.6769,42.6978,36869.0
2016-10-27 14:40:00,61.35,61.36,61.31,61.34,42495.0,42.7048,42.7117,42.6769,42.6978,42495.0
2016-10-27 14:45:00,61.33,61.34,61.27,61.27,39656.0,42.6908,42.6978,42.6491,42.6491,39656.0
2016-10-27 14:50:00,61.28,61.35,61.25,61.35,121402.0,42.656,42.7048,42.6352,42.7048,121402.0
2016-10-27 14:55:00,61.35,61.5,61.35,61.49,44482.0,42.7048,42.8092,42.7048,42.8022,44482.0
2016-10-27 15:00:00,61.5,61.67,61.49,61.65,111844.0,42.8092,42.9275,42.8022,42.9136,111844.0
2016-10-27 15:05:00,61.65,61.72,61.63,61.67,123975.0,42.9136,42.9623,42.8997,42.9275,123975.0
2016-10-27 15:10:00,61.68,61.68,61.52,61.55,96326.0,42.9345,42.9345,42.8231,42.844,96326.0
2016-10-27 15:15:00,61.54,61.56,61.46,61.46,110704.0,42.837,42.8509,42.7813,42.7813,110704.0
2016-10-27 15:20:00,61.45,61.51,61.43,61.5,54499.0,42.7744,42.8161,42.7604,42.8092,54499.0
2016-10-27 15:25:00,61.5,61.57,61.47,61.57,82794.0,42.8092,42.8579,42.7883,42.8579,82794.0
2016-10-27 15:30:00,61.58,61.6,61.54,61.6,115457.0,42.8649,42.8788,42.837,42.8788,115457.0
2016-10-27 15:35:00,61.59,61.65,61.59,61.62,138465.0,42.8718,42.9136,42.8718,42.8927,138465.0
2016-10-27 15:40:00,61.63,61.63,61.52,61.52,128393.0,42.8997,42.8997,42.8231,42.8231,128393.0
2016-10-27 15:45:00,61.52,61.6,61.48,61.6,140073.0,42.8231,42.8788,42.7953,42.8788,140073.0
2016-10-27 15:50:00,61.6,61.6,61.48,61.5,349240.0,42.8788,42.8788,42.7953,42.8092,349240.0
2016-10-27 15:55:00,61.5,61.55,61.43,61.47,353410.0,42.8092,42.844,42.7604,42.7883,353410.0
2016-10-28 09:30:00,57.55,57.55,55.28,55.45,1734552.0,40.0596,40.0596,38.4795,38.5979,1734552.0
2016-10-28 09:35:00,55.42,56.47,55.06,55.95,1083864.0,38.577,39.3079,38.3264,38.9459,1083864.0
2016-10-28 09:40:00,55.93,56.69,55.65,56.62,407161.0,38.932,39.461,38.7371,39.4123,407161.0
2016-10-28 09:45:00,56.63,56.74,55.94,56.16,525131.0,39.4192,39.4958,38.9389,39.0921,525131.0
2016-10-28 09:50:00,56.13,56.99,56.11,56.91,499240.0,39.0712,39.6698,39.0573,39.6141,499240.0
2016-10-28 09:55:00,56.92,57.13,56.87,57.0,459207.0,39.6211,39.7673,39.5863,39.6768,459207.0
2016-10-28 10:00:00,56.99,57.07,56.75,56.79,496693.0,39.6698,39.7255,39.5028,39.5306,496693.0
2016-10-28 10:05:00,56.8,57.02,56.62,56.86,453545.0,39.5376,39.6907,39.4123,39.5793,453545.0
2016-10-28 10:10:00,56.86,57.14,56.79,56.8,253653.0,39.5793,39.7742,39.5306,39.5376,253653.0
2016-10-28 10:15:00,56.81,56.9,56.53,56.54,311595.0,39.5445,39.6072,39.3496,39.3566,311595.0
2016-10-28 10:20:00,56.55,56.71,56.37,56.38,362207.0,39.3636,39.4749,39.2383,39.2452,362207.0
2016-10-28 10:25:00,56.37,56.41,56.27,56.39,266588.0,39.2383,39.2661,39.1687,39.2522,266588.0
2016-10-28 10:30:00,56.38,56.8,56.37,56.7,373604.0,39.2452,39.5376,39.2383,39.468,373604.0
2016-10-28 10:35:00,56.7,56.77,56.63,56.72,284592.0,39.468,39.5167,39.4192,39.4819,284592.0
2016-10-28 10:40:00,56.72,56.94,56.61,56.65,283294.0,39.4819,39.635,39.4053,39.4332,283294.0
2016-10-28 10:45:00,56.66,56.92,56.63,56.92,300619.0,39.4401,39.6211,39.4192,39.6211,300619.0
2016-10-28 10:50:00,56.92,57.29,56.91,57.23,288974.0,39.6211,39.8787,39.6141,39.8369,288974.0
2016-10-28 10:55:00,57.22,57.4,57.22,57.35,284353.0,39.8299,39.9552,39.8299,39.9204,284353.0
2016-10-28 11:00:00,57.34,57.79,57.28,57.63,489537.0,39.9135,40.2267,39.8717,40.1153,489537.0
2016-10-28 11:05:00,57.62,57.63,57.21,57.21,286727.0,40.1084,40.1153,39.823,39.823,286727.0
2016-10-28 11:10:00,57.21,57.45,57.16,57.37,182242.0,39.823,39.99,39.7882,39.9343,182242.0
2016-10-28 11:15:00,57.36,57.38,57.21,57.22,160893.0,39.9274,39.9413,39.823,39.8299,160893.0
2016-10-28 11:20:00,57.22,57.23,56.82,56.97,309826.0,39.8299,39.8369,39.5515,39.6559,309826.0
2016-10-28 11:25:00,56.98,57.18,56.94,57.17,260411.0,39.6629,39.8021,39.635,39.7951,260411.0
2016-10-28 11:30:00,57.17,57.78,57.17,57.5,292254.0,39.7951,40.2197,39.7951,40.0248,292254.0
2016-10-28 11:35:00,57.5,57.57,57.14,57.16,175410.0,40.0248,40.0736,39.7742,39.7882,175410.0
2016-10-28 11:40:00,57.16,57.21,56.96,57.08,202157.0,39.7882,39.823,39.649,39.7325,202157.0
2016-10-28 11:45:00,57.08,57.27,57.07,57.08,167180.0,39.7325,39.8647,39.7255,39.7325,167180.0
2016-10-28 11:50:00,57.08,57.08,56.87,57.01,457328.0,39.7325,39.7325,39.5863,39.6838,457328.0
2016-10-28 11:55:00,57.0,57.09,57.0,57.04,234592.0,39.6768,39.7394,39.6768,39.7046,234592.0
2016-10-28 12:00:00,57.05,57.26,57.04,57.26,275732.0,39.7116,39.8578,39.7046,39.8578,275732.0
2016-10-28 12:05:00,57.26,57.49,57.23,57.49,177511.0,39.8578,40.0179,39.8369,40.0179,177511.0
2016-10-28 12:10:00,57.49,57.61,57.36,57.52,136509.0,40.0179,40.1014,39.9274,40.0388,136509.0
2016-10-28 12:15:00,57.51,57.57,57.33,57.46,91287.0,40.0318,40.0736,39.9065,39.997,91287.0
2016-10-28 12:20:00,57.45,57.61,57.45,57.56,142981.0,39.99,40.1014,39.99,40.0666,142981.0
2016-10-28 12:25:00,57.57,57.62,57.54,57.55,133346.0,40.0736,40.1084,40.0527,40.0596,133346.0
2016-10-28 12:30:00,57.55,57.81,57.55,57.8,133500.0,40.0596,40.2406,40.0596,40.2337,133500.0
2016-10-28 12:35:00,57.81,58.04,57.81,58.02,187118.0,40.2406,40.4007,40.2406,40.3868,187118.0
2016-10-28 12:40:00,58.01,58.05,57.99,58.0,158181.0,40.3798,40.4077,40.3659,40.3729,158181.0
2016-10-28 12:45:00,58.0,58.09,57.99,58.02,135359.0,40.3729,40.4355,40.3659,40.3868,135359.0
2016-10-28 12:50:00,58.01,58.34,58.0,58.33,330708.0,40.3798,40.6095,40.3729,40.6026,330708.0
2016-10-28 12:55:00,58.32,58.39,58.26,58.29,204088.0,40.5956,40.6444,40.5539,40.5747,204088.0
2016-10-28 13:00:00,58.29,58.37,58.19,58.25,295205.0,40.5747,40.6304,40.5051,40.5469,295205.0
2016-10-28 13:05:00,58.26,58.27,58.09,58.11,151653.0,40.5539,40.5608,40.4355,40.4494,151653.0
2016-10-28 13:10:00,58.11,58.16,57.9,57.91,413185.0,40.4494,40.4843,40.3033,40.3102,413185.0
2016-10-28 13:15:00,57.91,58.1,57.9,58.1,269328.0,40.3102,40.4425,40.3033,40.4425,269328.0
2016-10-28 13:20:00,58.1,58.22,58.02,58.05,127848.0,40.4425,40.526,40.3868,40.4077,127848.0
2016-10-28 13:25:00,58.04,58.04,57.84,57.86,186001.0,40.4007,40.4007,40.2615,40.2754,186001.0
2016-10-28 13:30:00,57.86,57.89,57.55,57.55,208003.0,40.2754,40.2963,40.0596,40.0596,208003.0
2016-10-28 13:35:00,57.54,57.68,57.46,57.63,268396.0,40.0527,40.1501,39.997,40.1153,268396.0
2016-10-28 13:40:00,57.63,57.75,57.61,57.66,162235.0,40.1153,40.1989,40.1014,40.1362,162235.0
2016-10-28 13:45:00,57.66,57.82,57.64,57.69,103071.0,40.1362,40.2476,40.1223,40.1571,103071.0
2016-10-28 13:50:00,57.69,57.69,57.61,57.66,148998.0,40.1571,40.1571,40.1014,40.1362,148998.0
2016-10-28 13:55:00,57.67,57.67,57.58,57.59,152885.0,40.1432,40.1432,40.0805,40.0875,152885.0
2016-10-28 14:00:00,57.58,57.65,57.47,57.51,112523.0,40.0805,40.1292,40.004,40.0318,112523.0
2016-10-28 14:05:00,57.5,57.62,57.48,57.5,142341.0,40.0248,40.1084,40.0109,40.0248,142341.0
2016-10-28 14:10:00,57.5,57.61,57.47,57.48,160830.0,40.0248,40.1014,40.004,40.0109,160830.0
2016-10-28 14:15:00,57.48,57.53,57.45,57.47,92307.0,40.0109,40.0457,39.99,40.004,92307.0
2016-10-28 14:20:00,57.47,57.54,57.42,57.5,79067.0,40.004,40.0527,39.9692,40.0248,79067.0
2016-10-28 14:25:00,57.5,57.53,57.42,57.43,71364.0,40.0248,40.0457,39.9692,39.9761,71364.0
2016-10-28 14:30:00,57.43,57.54,57.4,57.5,143272.0,39.9761,40.0527,39.9552,40.0248,143272.0
2016-10-28 14:35:00,57.49,57.5,57.32,57.41,84877.0,40.0179,40.0248,39.8995,39.9622,84877.0
2016-10-28 14:40:00,57.4,57.41,57.35,57.37,76700.0,39.9552,39.9622,39.9204,39.9343,76700.0
2016-10-28 14:45:00,57.37,57.45,57.28,57.29,141034.0,39.9343,39.99,39.8717,39.8787,141034.0
2016-10-28 14:50:00,57.29,57.46,57.28,57.43,118921.0,39.8787,39.997,39.8717,39.9761,118921.0
2016-10-28 14:55:00,57.43,57.61,57.43,57.58,139569.0,39.9761,40.1014,39.9761,40.0805,139569.0
2016-10-28 15:00:00,57.59,57.67,57.55,57.66,105831.0,40.0875,40.1432,40.0596,40.1362,105831.0
2016-10-28 15:05:00,57.66,57.7,57.6,57.62,162994.0,40.1362,40.1641,40.0944,40.1084,162994.0
2016-10-28 15:10:00,57.62,57.64,57.53,57.55,167944.0,40.1084,40.1223,40.0457,40.0596,167944.0
2016-10-28 15:15:00,57.55,57.57,57.53,57.57,120564.0,40.0596,40.0736,40.0457,40.0736,120564.0
2016-10-28 15:20:00,57.57,57.58,57.46,57.55,178967.0,40.0736,40.0805,39.997,40.0596,178967.0
2016-10-28 15:25:00,57.55,57.66,57.55,57.65,239196.0,40.0596,40.1362,40.0596,40.1292,239196.0
2016-10-28 15:30:00,57.65,57.68,57.54,57.67,206293.0,40.1292,40.1501,40.0527,40.1432,206293.0
2016-10-28 15:35:00,57.67,57.68,57.54,57.54,377173.0,40.1432,40.1501,40.0527,40.0527,377173.0
2016-10-28 15:40:00,57.54,57.58,57.41,57.45,365646.0,40.0527,40.0805,39.9622,39.99,365646.0
2016-10-28 15:45:00,57.45,57.51,57.44,57.5,340023.0,39.99,40.0318,39.9831,40.0248,340023.0
2016-10-28 15:50:00,57.5,57.51,57.47,57.5,427761.0,40.0248,40.0318,40.004,40.0248,427761.0
2016-10-28 15:55:00,57.5,57.62,57.49,57.59,936740.0,40.0248,40.1084,40.0179,40.0875,936740.0
2016-10-31 09:30:00,57.06,57.06,56.58,56.67,332011.0,39.7186,39.7186,39.3844,39.4471,332011.0
2016-10-31 09:35:00,56.68,56.78,56.67,56.69,195639.0,39.454,39.5237,39.4471,39.461,195639.0
2016-10-31 09:40:00,56.69,56.9,56.68,56.88,147919.0,39.461,39.6072,39.454,39.5933,147919.0
2016-10-31 09:45:00,56.88,57.3,56.85,57.27,172417.0,39.5933,39.8856,39.5724,39.8647,172417.0
2016-10-31 09:50:00,57.26,57.26,56.83,56.84,116475.0,39.8578,39.8578,39.5585,39.5654,116475.0
2016-10-31 09:55:00,56.83,56.88,56.75,56.84,146946.0,39.5585,39.5933,39.5028,39.5654,146946.0
2016-10-31 10:00:00,56.83,56.88,56.75,56.85,186939.0,39.5585,39.5933,39.5028,39.5724,186939.0
2016-10-31 10:05:00,56.85,56.95,56.67,56.69,111586.0,39.5724,39.642,39.4471,39.461,111586.0
2016-10-31 10:10:00,56.69,56.77,56.68,56.69,114922.0,39.461,39.5167,39.454,39.461,114922.0
2016-10-31 10:15:00,56.7,56.73,56.67,56.68,141744.0,39.468,39.4889,39.4471,39.454,141744.0
2016-10-31 10:20:00,56.68,56.69,56.43,56.5,291547.0,39.454,39.461,39.28,39.3288,291547.0
2016-10-31 10:25:00,56.5,56.59,56.46,56.59,156106.0,39.3288,39.3914,39.3009,39.3914,156106.0
2016-10-31 10:30:00,56.59,56.64,56.49,56.49,123761.0,39.3914,39.4262,39.3218,39.3218,123761.0
2016-10-31 10:35:00,56.5,56.57,56.47,56.52,105849.0,39.3288,39.3775,39.3079,39.3427,105849.0
2016-10-31 10:40:00,56.51,56.55,56.5,56.54,72075.0,39.3357,39.3636,39.3288,39.3566,72075.0
2016-10-31 10:45:00,56.54,56.63,56.52,56.59,115081.0,39.3566,39.4192,39.3427,39.3914,115081.0
2016-10-31 10:50:00,56.6,56.71,56.59,56.7,78664.0,39.3984,39.4749,39.3914,39.468,78664.0
2016-10-31 10:55:00,56.7,56.73,56.65,56.69,63989.0,39.468,39.4889,39.4332,39.461,63989.0
2016-10-31 11:00:00,56.69,56.7,56.62,56.63,62960.0,39.461,39.468,39.4123,39.4192,62960.0
2016-10-31 11:05:00,56.63,56.63,56.56,56.6,124243.0,39.4192,39.4192,39.3705,39.3984,124243.0
2016-10-31 11:10:00,56.6,56.65,56.59,56.62,63023.0,39.3984,39.4332,39.3914,39.4123,63023.0
2016-10-31 11:15:00,56.63,56.64,56.61,56.62,50586.0,39.4192,39.4262,39.4053,39.4123,50586.0
2016-10-31 11:20:00,56.62,56.62,56.57,56.6,57175.0,39.4123,39.4123,39.3775,39.3984,57175.0
2016-10-31 11:25:00,56.6,56.65,56.58,56.65,49186.0,39.3984,39.4332,39.3844,39.4332,49186.0
2016-10-31 11:30:00,56.65,56.73,56.65,56.69,48470.0,39.4332,39.4889,39.4332,39.461,48470.0
2016-10-31 11:35:00,56.68,56.74,56.67,56.68,36542.0,39.454,39.4958,39.4471,39.454,36542.0
2016-10-31 11:40:00,56.68,56.68,56.56,56.6,49897.0,39.454,39.454,39.3705,39.3984,49897.0
2016-10-31 11:45:00,56.6,56.6,56.42,56.42,197516.0,39.3984,39.3984,39.2731,39.2731,197516.0
2016-10-31 11:50:00,56.43,56.43,56.36,56.36,136906.0,39.28,39.28,39.2313,39.2313,136906.0
2016-10-31 11:55:00,56.36,56.41,56.3,56.36,166104.0,39.2313,39.2661,39.1895,39.2313,166104.0
2016-10-31 12:00:00,56.37,56.4,56.35,56.36,121012.0,39.2383,39.2591,39.2243,39.2313,121012.0
2016-10-31 12:05:00,56.35,56.36,56.08,56.16,369926.0,39.2243,39.2313,39.0364,39.0921,369926.0
2016-10-31 12:10:00,56.17,56.28,56.16,56.26,174229.0,39.099,39.1756,39.0921,39.1617,174229.0
2016-10-31 12:15:00,56.26,56.37,56.19,56.36,166099.0,39.1617,39.2383,39.113,39.2313,166099.0
2016-10-31 12:20:00,56.36,56.48,56.35,56.46,200929.0,39.2313,39.3148,39.2243,39.3009,200929.0
2016-10-31 12:25:00,56.47,56.52,56.47,56.5,144298.0,39.3079,39.3427,39.3079,39.3288,144298.0
2016-10-31 12:30:00,56.49,56.52,56.42,56.52,140497.0,39.3218,39.3427,39.2731,39.3427,140497.0
2016-10-31 12:35:00,56.52,56.52,56.48,56.51,66530.0,39.3427,39.3427,39.3148,39.3357,66530.0
2016-10-31 12:40:00,56.5,56.5,56.38,56.39,120399.0,39.3288,39.3288,39.2452,39.2522,120399.0
2016-10-31 12:45:00,56.39,56.46,56.31,56.31,148008.0,39.2522,39.3009,39.1965,39.1965,148008.0
2016-10-31 12:50:00,56.32,56.32,56.14,56.17,134595.0,39.2035,39.2035,39.0782,39.099,134595.0
2016-10-31 12:55:00,56.18,56.25,56.17,56.25,86196.0,39.106,39.1547,39.099,39.1547,86196.0
2016-10-31 13:00:00,56.25,56.33,56.23,56.32,71560.0,39.1547,39.2104,39.1408,39.2035,71560.0
2016-10-31 13:05:00,56.33,56.33,56.3,56.3,100212.0,39.2104,39.2104,39.1895,39.1895,100212.0
2016-10-31 13:10:00,56.3,56.33,56.29,56.33,97479.0,39.1895,39.2104,39.1826,39.2104,97479.0
2016-10-31 13:15:00,56.33,56.42,56.31,56.32,77076.0,39.2104,39.2731,39.1965,39.2035,77076.0
2016-10-31 13:20:00,56.33,56.39,56.27,56.27,84944.0,39.2104,39.2522,39.1687,39.1687,84944.0
2016-10-31 13:25:00,56.28,56.31,56.27,56.3,107211.0,39.1756,39.1965,39.1687,39.1895,107211.0
2016-10-31 13:30:00,56.3,56.37,56.18,56.19,151560.0,39.1895,39.2383,39.106,39.113,151560.0
2016-10-31 13:35:00,56.19,56.27,56.15,56.26,168591.0,39.113,39.1687,39.0851,39.1617,168591.0
2016-10-31 13:40:00,56.27,56.28,56.23,56.24,64337.0,39.1687,39.1756,39.1408,39.1478,64337.0
2016-10-31 13:45:00,56.25,56.25,56.06,56.09,135807.0,39.1547,39.1547,39.0225,39.0434,135807.0
2016-10-31 13:50:00,56.1,56.11,56.08,56.1,223555.0,39.0503,39.0573,39.0364,39.0503,223555.0
2016-10-31 13:55:00,56.11,56.11,56.01,56.02,205190.0,39.0573,39.0573,38.9877,38.9946,205190.0
2016-10-31 14:00:00,56.01,56.02,55.91,56.01,219145.0,38.9877,38.9946,38.9181,38.9877,219145.0
2016-10-31 14:05:00,56.01,56.02,55.94,55.94,114647.0,38.9877,38.9946,38.9389,38.9389,114647.0
2016-10-31 14:10:00,55.94,56.0,55.89,55.89,100853.0,38.9389,38.9807,38.9041,38.9041,100853.0
2016-10-31 14:15:00,55.89,55.95,55.87,55.88,70966.0,38.9041,38.9459,38.8902,38.8972,70966.0
2016-10-31 14:20:00,55.87,55.97,55.85,55.96,114649.0,38.8902,38.9598,38.8763,38.9529,114649.0
2016-10-31 14:25:00,55.96,56.04,55.94,55.94,110615.0,38.9529,39.0086,38.9389,38.9389,110615.0
2016-10-31 14:30:00,55.93,55.95,55.89,55.91,136320.0,38.932,38.9459,38.9041,38.9181,136320.0
2016-10-31 14:35:00,55.92,55.97,55.91,55.95,75758.0,38.925,38.9598,38.9181,38.9459,75758.0
2016-10-31 14:40:00,55.96,55.99,55.94,55.98,97148.0,38.9529,38.9737,38.9389,38.9668,97148.0
2016-10-31 14:45:00,55.97,55.98,55.91,55.94,129186.0,38.9598,38.9668,38.9181,38.9389,129186.0
2016-10-31 14:50:00,55.94,55.95,55.84,55.86,192719.0,38.9389,38.9459,38.8693,38.8833,192719.0
2016-10-31 14:55:00,55.87,55.91,55.84,55.89,129071.0,38.8902,38.9181,38.8693,38.9041,129071.0
2016-10-31 15:00:00,55.89,55.9,55.83,55.9,142024.0,38.9041,38.9111,38.8624,38.9111,142024.0
2016-10-31 15:05:00,55.9,55.95,55.89,55.95,132744.0,38.9111,38.9459,38.9041,38.9459,132744.0
2016-10-31 15:10:00,55.95,55.96,55.88,55.94,189301.0,38.9459,38.9529,38.8972,38.9389,189301.0
2016-10-31 15:15:00,55.95,55.98,55.85,55.86,106828.0,38.9459,38.9668,38.8763,38.8833,106828.0
2016-10-31 15:20:00,55.85,55.86,55.76,55.8,267115.0,38.8763,38.8833,38.8137,38.8415,267115.0
2016-10-31 15:25:00,55.8,55.84,55.79,55.83,198643.0,38.8415,38.8693,38.8345,38.8624,198643.0
2016-10-31 15:30:00,55.84,55.9,55.8,55.8,198909.0,38.8693,38.9111,38.8415,38.8415,198909.0
2016-10-31 15:35:00,55.8,55.81,55.73,55.73,199342.0,38.8415,38.8485,38.7928,38.7928,199342.0
2016-10-31 15:40:00,55.73,55.82,55.72,55.78,306395.0,38.7928,38.8554,38.7858,38.8276,306395.0
2016-10-31 15:45:00,55.79,55.87,55.78,55.83,381779.0,38.8345,38.8902,38.8276,38.8624,381779.0
2016-10-31 15:50:00,55.83,55.84,55.82,55.82,377028.0,38.8624,38.8693,38.8554,38.8554,377028.0
2016-10-31 15:55:00,55.83,55.83,55.77,55.78,791203.0,38.8624,38.8624,38.8206,38.8276,791203.0
2016-11-01 09:30:00,56.04,56.48,56.0,56.19,175876.0,39.0086,39.3148,38.9807,39.113,175876.0
2016-11-01 09:35:00,56.2,56.33,56.16,56.3,51532.0,39.1199,39.2104,39.0921,39.1895,51532.0
2016-11-01 09:40:00,56.32,56.4,56.27,56.29,97548.0,39.2035,39.2591,39.1687,39.1826,97548.0
2016-11-01 09:45:00,56.3,56.44,56.17,56.29,169931.0,39.1895,39.287,39.099,39.1826,169931.0
2016-11-01 09:50:00,56.3,56.41,56.25,56.41,137487.0,39.1895,39.2661,39.1547,39.2661,137487.0
2016-11-01 09:55:00,56.4,56.48,56.36,56.45,117689.0,39.2591,39.3148,39.2313,39.2939,117689.0
2016-11-01 10:00:00,56.45,56.5,56.29,56.3,133287.0,39.2939,39.3288,39.1826,39.1895,133287.0
2016-11-01 10:05:00,56.3,56.48,56.27,56.35,75298.0,39.1895,39.3148,39.1687,39.2243,75298.0
2016-11-01 10:10:00,56.37,56.48,56.31,56.47,97834.0,39.2383,39.3148,39.1965,39.3079,97834.0
2016-11-01 10:15:00,56.47,56.48,56.37,56.41,86652.0,39.3079,39.3148,39.2383,39.2661,86652.0
2016-11-01 10:20:00,56.4,56.48,56.37,56.4,86428.0,39.2591,39.3148,39.2383,39.2591,86428.0
2016-11-01 10:25:00,56.4,56.48,56.31,56.32,87646.0,39.2591,39.3148,39.1965,39.2035,87646.0
2016-11-01 10:30:00,56.32,56.48,56.3,56.45,61930.0,39.2035,39.3148,39.1895,39.2939,61930.0
2016-11-01 10:35:00,56.44,56.48,56.38,56.42,57830.0,39.287,39.3148,39.2452,39.2731,57830.0
2016-11-01 10:40:00,56.43,56.53,56.4,56.43,212109.0,39.28,39.3496,39.2591,39.28,212109.0
2016-11-01 10:45:00,56.44,56.54,56.43,56.46,112202.0,39.287,39.3566,39.28,39.3009,112202.0
2016-11-01 10:50:00,56.46,56.61,56.42,56.54,130885.0,39.3009,39.4053,39.2731,39.3566,130885.0
2016-11-01 10:55:00,56.55,56.55,56.42,56.46,100123.0,39.3636,39.3636,39.2731,39.3009,100123.0
2016-11-01 11:00:00,56.46,56.51,56.43,56.45,90678.0,39.3009,39.3357,39.28,39.2939,90678.0
2016-11-01 11:05:00,56.45,56.47,56.33,56.38,149609.0,39.2939,39.3079,39.2104,39.2452,149609.0
2016-11-01 11:10:00,56.37,56.39,56.27,56.37,142420.0,39.2383,39.2522,39.1687,39.2383,142420.0
2016-11-01 11:15:00,56.37,56.43,56.3,56.34,56373.0,39.2383,39.28,39.1895,39.2174,56373.0
2016-11-01 11:20:00,56.35,56.35,56.29,56.32,53430.0,39.2243,39.2243,39.1826,39.2035,53430.0
2016-11-01 11:25:00,56.33,56.43,56.3,56.4,61514.0,39.2104,39.28,39.1895,39.2591,61514.0
2016-11-01 11:30:00,56.4,56.4,56.32,56.37,56111.0,39.2591,39.2591,39.2035,39.2383,56111.0
2016-11-01 11:35:00,56.36,56.5,56.36,56.42,62014.0,39.2313,39.3288,39.2313,39.2731,62014.0
2016-11-01 11:40:00,56.41,56.49,56.4,56.45,88149.0,39.2661,39.3218,39.2591,39.2939,88149.0
2016-11-01 11:45:00,56.45,56.53,56.44,56.53,57416.0,39.2939,39.3496,39.287,39.3496,57416.0
2016-11-01 11:50:00,56.53,56.57,56.45,56.52,71410.0,39.3496,39.3775,39.2939,39.3427,71410.0
2016-11-01 11:55:00,56.51,56.52,56.41,56.42,165343.0,39.3357,39.3427,39.2661,39.2731,165343.0
2016-11-01 12:00:00,56.42,56.43,56.37,56.42,178825.0,39.2731,39.28,39.2383,39.2731,178825.0
2016-11-01 12:05:00,56.42,56.47,56.38,56.39,50181.0,39.2731,39.3079,39.2452,39.2522,50181.0
2016-11-01 12:10:00,56.38,56.41,56.34,56.37,56454.0,39.2452,39.2661,39.2174,39.2383,56454.0
2016-11-01 12:15:00,56.37,56.41,56.31,56.39,67784.0,39.2383,39.2661,39.1965,39.2522,67784.0
2016-11-01 12:20:00,56.4,56.41,56.36,56.41,107478.0,39.2591,39.2661,39.2313,39.2661,107478.0
2016-11-01 12:25:00,56.41,56.46,56.38,56.38,52442.0,39.2661,39.3009,39.2452,39.2452,52442.0
2016-11-01 12:30:00,56.38,56.48,56.37,56.48,62346.0,39.2452,39.3148,39.2383,39.3148,62346.0
2016-11-01 12:35:00,56.47,56.48,56.42,56.42,29305.0,39.3079,39.3148,39.2731,39.2731,29305.0
2016-11-01 12:40:00,56.41,56.51,56.41,56.45,75256.0,39.2661,39.3357,39.2661,39.2939,75256.0
2016-11-01 12:45:00,56.45,56.46,56.31,56.32,68024.0,39.2939,39.3009,39.1965,39.2035,68024.0
2016-11-01 12:50:00,56.32,56.4,56.31,56.4,40879.0,39.2035,39.2591,39.1965,39.2591,40879.0
2016-11-01 12:55:00,56.39,56.41,56.35,56.4,45764.0,39.2522,39.2661,39.2243,39.2591,45764.0
2016-11-01 13:00:00,56.4,56.46,56.4,56.41,65499.0,39.2591,39.3009,39.2591,39.2661,65499.0
2016-11-01 13:05:00,56.41,56.43,56.36,56.37,38083.0,39.2661,39.28,39.2313,39.2383,38083.0
2016-11-01 13:10:00,56.36,56.44,56.36,56.4,49088.0,39.2313,39.287,39.2313,39.2591,49088.0
2016-11-01 13:15:00,56.4,56.4,56.28,56.31,68499.0,39.2591,39.2591,39.1756,39.1965,68499.0
2016-11-01 13:20:00,56.31,56.35,56.26,56.34,70455.0,39.1965,39.2243,39.1617,39.2174,70455.0
2016-11-01 13:25:00,56.34,56.36,56.3,56.35,45883.0,39.2174,39.2313,39.1895,39.2243,45883.0
2016-11-01 13:30:00,56.33,56.4,56.32,56.39,106133.0,39.2104,39.2591,39.2035,39.2522,106133.0
2016-11-01 13:35:00,56.39,56.4,56.3,56.3,197387.0,39.2522,39.2591,39.1895,39.1895,197387.0
2016-11-01 13:40:00,56.3,56.31,56.28,56.3,130040.0,39.1895,39.1965,39.1756,39.1895,130040.0
2016-11-01 13:45:00,56.3,56.32,56.28,56.3,133244.0,39.1895,39.2035,39.1756,39.1895,133244.0
2016-11-01 13:50:00,56.29,56.3,56.2,56.21,57732.0,39.1826,39.1895,39.1199,39.1269,57732.0
2016-11-01 13:55:00,56.21,56.21,56.11,56.14,107540.0,39.1269,39.1269,39.0573,39.0782,107540.0
2016-11-01 14:00:00,56.14,56.15,56.1,56.12,111281.0,39.0782,39.0851,39.0503,39.0642,111281.0
2016-11-01 14:05:00,56.11,56.12,55.84,55.86,212455.0,39.0573,39.0642,38.8693,38.8833,212455.0
2016-11-01 14:10:00,55.86,55.94,55.78,55.78,130782.0,38.8833,38.9389,38.8276,38.8276,130782.0
2016-11-01 14:15:00,55.78,55.91,55.68,55.9,131893.0,38.8276,38.9181,38.758,38.9111,131893.0
2016-11-01 14:20:00,55.9,55.95,55.87,55.92,56339.0,38.9111,38.9459,38.8902,38.925,56339.0
2016-11-01 14:25:00,55.93,56.1,55.92,56.05,82752.0,38.932,39.0503,38.925,39.0155,82752.0
2016-11-01 14:30:00,56.05,56.14,56.01,56.08,85447.0,39.0155,39.0782,38.9877,39.0364,85447.0
2016-11-01 14:35:00,56.07,56.14,56.01,56.06,69854.0,39.0294,39.0782,38.9877,39.0225,69854.0
2016-11-01 14:40:00,56.07,56.12,55.97,56.1,76393.0,39.0294,39.0642,38.9598,39.0503,76393.0
2016-11-01 14:45:00,56.09,56.12,55.99,56.02,81600.0,39.0434,39.0642,38.9737,38.9946,81600.0
2016-11-01 14:50:00,56.02,56.17,55.99,56.1,139726.0,38.9946,39.099,38.9737,39.0503,139726.0
2016-11-01 14:55:00,56.1,56.15,56.07,56.07,95163.0,39.0503,39.0851,39.0294,39.0294,95163.0
2016-11-01 15:00:00,56.07,56.25,56.03,56.24,104213.0,39.0294,39.1547,39.0016,39.1478,104213.0
2016-11-01 15:05:00,56.24,56.31,56.18,56.29,121972.0,39.1478,39.1965,39.106,39.1826,121972.0
2016-11-01 15:10:00,56.29,56.32,56.24,56.27,104591.0,39.1826,39.2035,39.1478,39.1687,104591.0
2016-11-01 15:15:00,56.27,56.4,56.22,56.37,119354.0,39.1687,39.2591,39.1338,39.2383,119354.0
2016-11-01 15:20:00,56.38,56.38,56.28,56.36,105684.0,39.2452,39.2452,39.1756,39.2313,105684.0
2016-11-01 15:25:00,56.36,56.41,56.34,56.37,172874.0,39.2313,39.2661,39.2174,39.2383,172874.0
2016-11-01 15:30:00,56.37,56.41,56.31,56.36,190757.0,39.2383,39.2661,39.1965,39.2313,190757.0
2016-11-01 15:35:00,56.35,56.53,56.35,56.5,238970.0,39.2243,39.3496,39.2243,39.3288,238970.0
2016-11-01 15:40:00,56.5,56.55,56.44,56.51,222715.0,39.3288,39.3636,39.287,39.3357,222715.0
2016-11-01 15:45:00,56.5,56.61,56.47,56.6,261929.0,39.3288,39.4053,39.3079,39.3984,261929.0
2016-11-01 15:50:00,56.6,56.61,56.53,56.55,324458.0,39.3984,39.4053,39.3496,39.3636,324458.0
2016-11-01 15:55:00,56.55,56.56,56.4,56.45,473307.0,39.3636,39.3705,39.2591,39.2939,473307.0
2016-11-02 09:30:00,56.46,56.98,56.4,56.7,377901.0,39.3009,39.6629,39.2591,39.468,377901.0
2016-11-02 09:35:00,56.69,56.9,56.69,56.79,123541.0,39.461,39.6072,39.461,39.5306,123541.0
2016-11-02 09:40:00,56.82,56.87,56.72,56.82,123238.0,39.5515,39.5863,39.4819,39.5515,123238.0
2016-11-02 09:45:00,56.82,56.88,56.79,56.81,151650.0,39.5515,39.5933,39.5306,39.5445,151650.0
2016-11-02 09:50:00,56.81,56.86,56.77,56.8,203919.0,39.5445,39.5793,39.5167,39.5376,203919.0
2016-11-02 09:55:00,56.8,56.85,56.74,56.8,101222.0,39.5376,39.5724,39.4958,39.5376,101222.0
2016-11-02 10:00:00,56.8,57.0,56.8,56.96,146073.0,39.5376,39.6768,39.5376,39.649,146073.0
2016-11-02 10:05:00,56.97,57.01,56.9,56.96,339681.0,39.6559,39.6838,39.6072,39.649,339681.0
2016-11-02 10:10:00,56.96,56.98,56.86,56.9,65710.0,39.649,39.6629,39.5793,39.6072,65710.0
2016-11-02 10:15:00,56.9,57.01,56.75,56.75,93426.0,39.6072,39.6838,39.5028,39.5028,93426.0
2016-11-02 10:20:00,56.75,56.86,56.65,56.67,76140.0,39.5028,39.5793,39.4332,39.4471,76140.0
2016-11-02 10:25:00,56.67,56.82,56.63,56.74,71377.0,39.4471,39.5515,39.4192,39.4958,71377.0
2016-11-02 10:30:00,56.74,56.77,56.59,56.62,70854.0,39.4958,39.5167,39.3914,39.4123,70854.0
2016-11-02 10:35:00,56.62,56.79,56.6,56.77,76929.0,39.4123,39.5306,39.3984,39.5167,76929.0
2016-11-02 10:40:00,56.77,56.81,56.67,56.71,63776.0,39.5167,39.5445,39.4471,39.4749,63776.0
2016-11-02 10:45:00,56.71,56.81,56.7,56.73,76092.0,39.4749,39.5445,39.468,39.4889,76092.0
2016-11-02 10:50:00,56.73,56.77,56.69,56.71,105656.0,39.4889,39.5167,39.461,39.4749,105656.0
2016-11-02 10:55:00,56.71,56.75,56.59,56.61,99460.0,39.4749,39.5028,39.3914,39.4053,99460.0
2016-11-02 11:00:00,56.61,56.67,56.58,56.61,203577.0,39.4053,39.4471,39.3844,39.4053,203577.0
2016-11-02 11:05:00,56.6,56.68,56.59,56.68,96565.0,39.3984,39.454,39.3914,39.454,96565.0
2016-11-02 11:10:00,56.68,56.79,56.66,56.76,190747.0,39.454,39.5306,39.4401,39.5097,190747.0
2016-11-02 11:15:00,56.76,56.89,56.76,56.85,113765.0,39.5097,39.6002,39.5097,39.5724,113765.0
2016-11-02 11:20:00,56.85,56.93,56.84,56.93,56629.0,39.5724,39.6281,39.5654,39.6281,56629.0
2016-11-02 11:25:00,56.93,57.03,56.92,57.03,61201.0,39.6281,39.6977,39.6211,39.6977,61201.0
2016-11-02 11:30:00,57.03,57.04,56.98,56.98,90285.0,39.6977,39.7046,39.6629,39.6629,90285.0
2016-11-02 11:35:00,56.99,57.0,56.88,56.95,56801.0,39.6698,39.6768,39.5933,39.642,56801.0
2016-11-02 11:40:00,56.95,56.97,56.86,56.9,53536.0,39.642,39.6559,39.5793,39.6072,53536.0
2016-11-02 11:45:00,56.91,56.95,56.88,56.93,44545.0,39.6141,39.642,39.5933,39.6281,44545.0
2016-11-02 11:50:00,56.93,56.96,56.87,56.94,44374.0,39.6281,39.649,39.5863,39.635,44374.0
2016-11-02 11:55:00,56.94,56.99,56.88,56.89,43965.0,39.635,39.6698,39.5933,39.6002,43965.0
2016-11-02 12:00:00,56.9,56.95,56.84,56.94,67960.0,39.6072,39.642,39.5654,39.635,67960.0
2016-11-02 12:05:00,56.94,56.97,56.9,56.96,39976.0,39.635,39.6559,39.6072,39.649,39976.0
2016-11-02 12:10:00,56.96,56.97,56.88,56.88,34552.0,39.649,39.6559,39.5933,39.5933,34552.0
2016-11-02 12:15:00,56.88,56.92,56.86,56.89,45846.0,39.5933,39.6211,39.5793,39.6002,45846.0
2016-11-02 12:20:00,56.89,56.91,56.85,56.85,45828.0,39.6002,39.6141,39.5724,39.5724,45828.0
2016-11-02 12:25:00,56.85,56.9,56.84,56.85,71647.0,39.5724,39.6072,39.5654,39.5724,71647.0
2016-11-02 12:30:00,56.85,56.89,56.84,56.87,62184.0,39.5724,39.6002,39.5654,39.5863,62184.0
2016-11-02 12:35:00,56.87,56.88,56.84,56.85,35824.0,39.5863,39.5933,39.5654,39.5724,35824.0
2016-11-02 12:40:00,56.85,56.88,56.84,56.86,83329.0,39.5724,39.5933,39.5654,39.5793,83329.0
2016-11-02 12:45:00,56.87,56.89,56.83,56.84,62171.0,39.5863,39.6002,39.5585,39.5654,62171.0
2016-11-02 12:50:00,56.85,56.87,56.82,56.85,49783.0,39.5724,39.5863,39.5515,39.5724,49783.0
2016-11-02 12:55:00,56.84,56.89,56.82,56.87,63330.0,39.5654,39.6002,39.5515,39.5863,63330.0
2016-11-02 13:00:00,56.87,56.88,56.79,56.82,56092.0,39.5863,39.5933,39.5306,39.5515,56092.0
2016-11-02 13:05:00,56.82,56.85,56.79,56.8,42554.0,39.5515,39.5724,39.5306,39.5376,42554.0
2016-11-02 13:10:00,56.8,56.84,56.79,56.83,74712.0,39.5376,39.5654,39.5306,39.5585,74712.0
2016-11-02 13:15:00,56.82,56.83,56.76,56.77,85405.0,39.5515,39.5585,39.5097,39.5167,85405.0
2016-11-02 13:20:00,56.77,56.8,56.76,56.77,108227.0,39.5167,39.5376,39.5097,39.5167,108227.0
2016-11-02 13:25:00,56.77,56.82,56.75,56.79,57789.0,39.5167,39.5515,39.5028,39.5306,57789.0
2016-11-02 13:30:00,56.78,56.83,56.77,56.79,55084.0,39.5237,39.5585,39.5167,39.5306,55084.0
2016-11-02 13:35:00,56.79,56.79,56.69,56.73,28374.0,39.5306,39.5306,39.461,39.4889,28374.0
2016-11-02 13:40:00,56.73,56.77,56.71,56.75,29136.0,39.4889,39.5167,39.4749,39.5028,29136.0
2016-11-02 13:45:00,56.76,56.8,56.7,56.73,39100.0,39.5097,39.5376,39.468,39.4889,39100.0
2016-11-02 13:50:00,56.73,56.8,56.73,56.8,45104.0,39.4889,39.5376,39.4889,39.5376,45104.0
2016-11-02 13:55:00,56.8,56.86,56.8,56.82,67766.0,39.5376,39.5793,39.5376,39.5515,67766.0
2016-11-02 14:00:00,56.82,56.83,56.72,56.79,78181.0,39.5515,39.5585,39.4819,39.5306,78181.0
2016-11-02 14:05:00,56.8,56.82,56.54,56.55,64212.0,39.5376,39.5515,39.3566,39.3636,64212.0
2016-11-02 14:10:00,56.55,56.75,56.54,56.59,245079.0,39.3636,39.5028,39.3566,39.3914,245079.0
2016-11-02 14:15:00,56.59,56.77,56.58,56.75,177860.0,39.3914,39.5167,39.3844,39.5028,177860.0
2016-11-02 14:20:00,56.75,56.92,56.73,56.91,105750.0,39.5028,39.6211,39.4889,39.6141,105750.0
2016-11-02 14:25:00,56.91,57.06,56.89,56.95,237989.0,39.6141,39.7186,39.6002,39.642,237989.0
2016-11-02 14:30:00,56.96,57.02,56.91,56.94,93317.0,39.649,39.6907,39.6141,39.635,93317.0
2016-11-02 14:35:00,56.94,57.04,56.93,56.94,94807.0,39.635,39.7046,39.6281,39.635,94807.0
2016-11-02 14:40:00,56.94,57.03,56.93,56.98,93774.0,39.635,39.6977,39.6281,39.6629,93774.0
2016-11-02 14:45:00,56.98,57.06,56.94,56.95,93703.0,39.6629,39.7186,39.635,39.642,93703.0
2016-11-02 14:50:00,56.95,57.0,56.9,56.97,160340.0,39.642,39.6768,39.6072,39.6559,160340.0
2016-11-02 14:55:00,56.97,57.04,56.96,56.99,72902.0,39.6559,39.7046,39.649,39.6698,72902.0
2016-11-02 15:00:00,56.99,57.0,56.92,56.95,90230.0,39.6698,39.6768,39.6211,39.642,90230.0
2016-11-02 15:05:00,56.96,57.0,56.92,56.99,72080.0,39.649,39.6768,39.6211,39.6698,72080.0
2016-11-02 15:10:00,56.99,57.02,56.9,56.99,86312.0,39.6698,39.6907,39.6072,39.6698,86312.0
2016-11-02 15:15:00,56.99,57.05,56.98,57.01,112183.0,39.6698,39.7116,39.6629,39.6838,112183.0
2016-11-02 15:20:00,57.01,57.05,56.99,57.02,107160.0,39.6838,39.7116,39.6698,39.6907,107160.0
2016-11-02 15:25:00,57.01,57.09,57.0,57.06,126706.0,39.6838,39.7394,39.6768,39.7186,126706.0
2016-11-02 15:30:00,57.06,57.19,57.06,57.15,209813.0,39.7186,39.8091,39.7186,39.7812,209813.0
2016-11-02 15:35:00,57.14,57.18,57.09,57.09,118547.0,39.7742,39.8021,39.7394,39.7394,118547.0
2016-11-02 15:40:00,57.09,57.12,57.07,57.11,172025.0,39.7394,39.7603,39.7255,39.7534,172025.0
2016-11-02 15:45:00,57.1,57.13,56.98,57.09,231795.0,39.7464,39.7673,39.6629,39.7394,231795.0
2016-11-02 15:50:00,57.09,57.09,56.97,56.97,266128.0,39.7394,39.7394,39.6559,39.6559,266128.0
2016-11-02 15:55:00,56.97,56.98,56.79,56.8,466616.0,39.6559,39.6629,39.5306,39.5376,466616.0
2016-11-03 09:30:00,57.12,57.18,56.65,56.8,152563.0,39.7603,39.8021,39.4332,39.5376,152563.0
2016-11-03 09:35:00,56.81,56.98,56.63,56.96,112217.0,39.5445,39.6629,39.4192,39.649,112217.0
2016-11-03 09:40:00,56.95,57.11,56.88,57.05,104469.0,39.642,39.7534,39.5933,39.7116,104469.0
2016-11-03 09:45:00,57.04,57.18,56.99,57.15,137811.0,39.7046,39.8021,39.6698,39.7812,137811.0
2016-11-03 09:50:00,57.14,57.17,56.98,57.05,93457.0,39.7742,39.7951,39.6629,39.7116,93457.0
2016-11-03 09:55:00,57.04,57.13,56.98,57.09,74701.0,39.7046,39.7673,39.6629,39.7394,74701.0
2016-11-03 10:00:00,57.08,57.11,56.95,56.97,177010.0,39.7325,39.7534,39.642,39.6559,177010.0
2016-11-03 10:05:00,56.98,57.05,56.94,56.94,76694.0,39.6629,39.7116,39.635,39.635,76694.0
2016-11-03 10:10:00,56.95,57.11,56.91,57.1,144364.0,39.642,39.7534,39.6141,39.7464,144364.0
2016-11-03 10:15:00,57.1,57.14,56.97,57.14,191287.0,39.7464,39.7742,39.6559,39.7742,191287.0
2016-11-03 10:20:00,57.15,57.29,57.14,57.24,55060.0,39.7812,39.8787,39.7742,39.8439,55060.0
2016-11-03 10:25:00,57.24,57.27,57.1,57.1,74333.0,39.8439,39.8647,39.7464,39.7464,74333.0
2016-11-03 10:30:00,57.1,57.12,57.02,57.06,139745.0,39.7464,39.7603,39.6907,39.7186,139745.0
2016-11-03 10:35:00,57.06,57.12,57.05,57.07,80019.0,39.7186,39.7603,39.7116,39.7255,80019.0
2016-11-03 10:40:00,57.07,57.1,56.98,57.02,102283.0,39.7255,39.7464,39.6629,39.6907,102283.0
2016-11-03 10:45:00,57.03,57.13,57.0,57.07,154175.0,39.6977,39.7673,39.6768,39.7255,154175.0
2016-11-03 10:50:00,57.07,57.11,56.97,57.11,58557.0,39.7255,39.7534,39.6559,39.7534,58557.0
2016-11-03 10:55:00,57.1,57.1,56.97,56.99,60784.0,39.7464,39.7464,39.6559,39.6698,60784.0
2016-11-03 11:00:00,56.99,57.05,56.97,57.03,58309.0,39.6698,39.7116,39.6559,39.6977,58309.0
2016-11-03 11:05:00,57.03,57.12,57.03,57.11,93083.0,39.6977,39.7603,39.6977,39.7534,93083.0
2016-11-03 11:10:00,57.11,57.11,57.04,57.09,80429.0,39.7534,39.7534,39.7046,39.7394,80429.0
2016-11-03 11:15:00,57.08,57.1,57.01,57.03,177622.0,39.7325,39.7464,39.6838,39.6977,177622.0
2016-11-03 11:20:00,57.03,57.09,57.01,57.02,58262.0,39.6977,39.7394,39.6838,39.6907,58262.0
2016-11-03 11:25:00,57.02,57.03,56.98,57.0,55501.0,39.6907,39.6977,39.6629,39.6768,55501.0
2016-11-03 11:30:00,56.99,57.03,56.95,57.02,60736.0,39.6698,39.6977,39.642,39.6907,60736.0
2016-11-03 11:35:00,57.03,57.04,56.98,57.04,43419.0,39.6977,39.7046,39.6629,39.7046,43419.0
2016-11-03 11:40:00,57.04,57.07,56.99,57.0,59392.0,39.7046,39.7255,39.6698,39.6768,59392.0
2016-11-03 11:45:00,57.01,57.05,56.98,57.02,58812.0,39.6838,39.7116,39.6629,39.6907,58812.0
2016-11-03 11:50:00,57.02,57.08,57.02,57.02,39445.0,39.6907,39.7325,39.6907,39.6907,39445.0
2016-11-03 11:55:00,57.03,57.04,56.97,56.98,51925.0,39.6977,39.7046,39.6559,39.6629,51925.0
2016-11-03 12:00:00,56.97,56.99,56.92,56.93,78675.0,39.6559,39.6698,39.6211,39.6281,78675.0
2016-11-03 12:05:00,56.94,56.95,56.82,56.84,37707.0,39.635,39.642,39.5515,39.5654,37707.0
2016-11-03 12:10:00,56.83,56.87,56.81,56.83,267637.0,39.5585,39.5863,39.5445,39.5585,267637.0
2016-11-03 12:15:00,56.82,56.82,56.59,56.62,132500.0,39.5515,39.5515,39.3914,39.4123,132500.0
2016-11-03 12:20:00,56.62,56.64,56.57,56.64,128664.0,39.4123,39.4262,39.3775,39.4262,128664.0
2016-11-03 12:25:00,56.64,56.74,56.63,56.68,72293.0,39.4262,39.4958,39.4192,39.454,72293.0
2016-11-03 12:30:00,56.69,56.69,56.61,56.67,84160.0,39.461,39.461,39.4053,39.4471,84160.0
2016-11-03 12:35:00,56.67,56.68,56.5,56.53,156335.0,39.4471,39.454,39.3288,39.3496,156335.0
2016-11-03 12:40:00,56.54,56.58,56.5,56.5,104755.0,39.3566,39.3844,39.3288,39.3288,104755.0
2016-11-03 12:45:00,56.51,56.51,56.41,56.44,140192.0,39.3357,39.3357,39.2661,39.287,140192.0
2016-11-03 12:50:00,56.44,56.5,56.38,56.47,146237.0,39.287,39.3288,39.2452,39.3079,146237.0
2016-11-03 12:55:00,56.47,56.5,56.44,56.48,80606.0,39.3079,39.3288,39.287,39.3148,80606.0
2016-11-03 13:00:00,56.48,56.49,56.39,56.41,89667.0,39.3148,39.3218,39.2522,39.2661,89667.0
2016-11-03 13:05:00,56.4,56.52,56.4,56.5,68487.0,39.2591,39.3427,39.2591,39.3288,68487.0
2016-11-03 13:10:00,56.51,56.57,56.5,56.52,69346.0,39.3357,39.3775,39.3288,39.3427,69346.0
2016-11-03 13:15:00,56.52,56.58,56.5,56.55,59702.0,39.3427,39.3844,39.3288,39.3636,59702.0
2016-11-03 13:20:00,56.55,56.55,56.41,56.41,138661.0,39.3636,39.3636,39.2661,39.2661,138661.0
2016-11-03 13:25:00,56.42,56.55,56.41,56.5,77451.0,39.2731,39.3636,39.2661,39.3288,77451.0
2016-11-03 13:30:00,56.5,56.56,56.5,56.55,54070.0,39.3288,39.3705,39.3288,39.3636,54070.0
2016-11-03 13:35:00,56.55,56.57,56.51,56.55,84003.0,39.3636,39.3775,39.3357,39.3636,84003.0
2016-11-03 13:40:00,56.55,56.56,56.46,56.47,77901.0,39.3636,39.3705,39.3009,39.3079,77901.0
2016-11-03 13:45:00,56.47,56.55,56.46,56.54,58514.0,39.3079,39.3636,39.3009,39.3566,58514.0
2016-11-03 13:50:00,56.55,56.56,56.47,56.47,129564.0,39.3636,39.3705,39.3079,39.3079,129564.0
2016-11-03 13:55:00,56.48,56.52,56.46,56.48,101303.0,39.3148,39.3427,39.3009,39.3148,101303.0
2016-11-03 14:00:00,56.48,56.55,56.46,56.54,62217.0,39.3148,39.3636,39.3009,39.3566,62217.0
2016-11-03 14:05:00,56.54,56.54,56.47,56.54,47052.0,39.3566,39.3566,39.3079,39.3566,47052.0
2016-11-03 14:10:00,56.54,56.54,56.28,56.29,246702.0,39.3566,39.3566,39.1756,39.1826,246702.0
2016-11-03 14:15:00,56.28,56.4,56.26,56.28,80910.0,39.1756,39.2591,39.1617,39.1756,80910.0
2016-11-03 14:20:00,56.28,56.4,56.27,56.32,128347.0,39.1756,39.2591,39.1687,39.2035,128347.0
2016-11-03 14:25:00,56.32,56.34,56.23,56.33,212588.0,39.2035,39.2174,39.1408,39.2104,212588.0
2016-11-03 14:30:00,56.31,56.43,56.3,56.4,90935.0,39.1965,39.28,39.1895,39.2591,90935.0
2016-11-03 14:35:00,56.39,56.43,56.3,56.3,60990.0,39.2522,39.28,39.1895,39.1895,60990.0
2016-11-03 14:40:00,56.3,56.36,56.29,56.29,71102.0,39.1895,39.2313,39.1826,39.1826,71102.0
2016-11-03 14:45:00,56.29,56.35,56.26,56.3,96924.0,39.1826,39.2243,39.1617,39.1895,96924.0
2016-11-03 14:50:00,56.3,56.34,56.26,56.27,57338.0,39.1895,39.2174,39.1617,39.1687,57338.0
2016-11-03 14:55:00,56.28,56.38,56.27,56.35,70313.0,39.1756,39.2452,39.1687,39.2243,70313.0
2016-11-03 15:00:00,56.34,56.35,56.29,56.3,75178.0,39.2174,39.2243,39.1826,39.1895,75178.0
2016-11-03 15:05:00,56.3,56.31,56.11,56.13,128106.0,39.1895,39.1965,39.0573,39.0712,128106.0
2016-11-03 15:10:00,56.13,56.21,56.12,56.16,90967.0,39.0712,39.1269,39.0642,39.0921,90967.0
2016-11-03 15:15:00,56.17,56.24,56.12,56.14,124865.0,39.099,39.1478,39.0642,39.0782,124865.0
2016-11-03 15:20:00,56.15,56.16,56.04,56.04,89758.0,39.0851,39.0921,39.0086,39.0086,89758.0
2016-11-03 15:25:00,56.05,56.11,55.98,55.99,150859.0,39.0155,39.0573,38.9668,38.9737,150859.0
2016-11-03 15:30:00,55.98,56.0,55.87,55.88,239363.0,38.9668,38.9807,38.8902,38.8972,239363.0
2016-11-03 15:35:00,55.89,56.01,55.89,55.93,159929.0,38.9041,38.9877,38.9041,38.932,159929.0
2016-11-03 15:40:00,55.92,55.96,55.88,55.9,230316.0,38.925,38.9529,38.8972,38.9111,230316.0
2016-11-03 15:45:00,55.89,56.01,55.89,55.91,206877.0,38.9041,38.9877,38.9041,38.9181,206877.0
2016-11-03 15:50:00,55.9,55.94,55.88,55.89,262943.0,38.9111,38.9389,38.8972,38.9041,262943.0
2016-11-03 15:55:00,55.89,55.97,55.85,55.89,493087.0,38.9041,38.9598,38.8763,38.9041,493087.0
2016-11-04 09:30:00,56.07,56.38,55.87,56.35,147676.0,39.0294,39.2452,38.8902,39.2243,147676.0
2016-11-04 09:35:00,56.38,56.85,56.3,56.69,190243.0,39.2452,39.5724,39.1895,39.461,190243.0
2016-11-04 09:40:00,56.7,56.78,56.35,56.35,73233.0,39.468,39.5237,39.2243,39.2243,73233.0
2016-11-04 09:45:00,56.37,56.67,56.35,56.59,76332.0,39.2383,39.4471,39.2243,39.3914,76332.0
2016-11-04 09:50:00,56.57,56.72,56.54,56.71,56969.0,39.3775,39.4819,39.3566,39.4749,56969.0
2016-11-04 09:55:00,56.71,56.78,56.61,56.66,79489.0,39.4749,39.5237,39.4053,39.4401,79489.0
2016-11-04 10:00:00,56.63,56.87,56.62,56.83,84391.0,39.4192,39.5863,39.4123,39.5585,84391.0
2016-11-04 10:05:00,56.81,56.85,56.7,56.79,85564.0,39.5445,39.5724,39.468,39.5306,85564.0
2016-11-04 10:10:00,56.79,56.82,56.66,56.73,171563.0,39.5306,39.5515,39.4401,39.4889,171563.0
2016-11-04 10:15:00,56.73,56.78,56.62,56.75,74383.0,39.4889,39.5237,39.4123,39.5028,74383.0
2016-11-04 10:20:00,56.75,56.75,56.62,56.63,141072.0,39.5028,39.5028,39.4123,39.4192,141072.0
2016-11-04 10:25:00,56.64,56.75,56.62,56.72,101916.0,39.4262,39.5028,39.4123,39.4819,101916.0
2016-11-04 10:30:00,56.72,56.72,56.55,56.55,116515.0,39.4819,39.4819,39.3636,39.3636,116515.0
2016-11-04 10:35:00,56.55,56.55,56.43,56.53,163992.0,39.3636,39.3636,39.28,39.3496,163992.0
2016-11-04 10:40:00,56.53,56.57,56.45,56.47,352050.0,39.3496,39.3775,39.2939,39.3079,352050.0
2016-11-04 10:45:00,56.48,56.53,56.42,56.52,251224.0,39.3148,39.3496,39.2731,39.3427,251224.0
2016-11-04 10:50:00,56.52,56.52,56.44,56.51,297554.0,39.3427,39.3427,39.287,39.3357,297554.0
2016-11-04 10:55:00,56.52,56.59,56.47,56.57,162132.0,39.3427,39.3914,39.3079,39.3775,162132.0
2016-11-04 11:00:00,56.57,56.64,56.56,56.63,129708.0,39.3775,39.4262,39.3705,39.4192,129708.0
2016-11-04 11:05:00,56.61,56.62,56.55,56.58,88908.0,39.4053,39.4123,39.3636,39.3844,88908.0
2016-11-04 11:10:00,56.59,56.6,56.52,56.58,137209.0,39.3914,39.3984,39.3427,39.3844,137209.0
2016-11-04 11:15:00,56.59,56.59,56.53,56.55,72572.0,39.3914,39.3914,39.3496,39.3636,72572.0
2016-11-04 11:20:00,56.54,56.58,56.53,56.57,86898.0,39.3566,39.3844,39.3496,39.3775,86898.0
2016-11-04 11:25:00,56.56,56.59,56.53,56.58,77877.0,39.3705,39.3914,39.3496,39.3844,77877.0
2016-11-04 11:30:00,56.58,56.58,56.55,56.57,66505.0,39.3844,39.3844,39.3636,39.3775,66505.0
2016-11-04 11:35:00,56.57,56.58,56.51,56.53,89548.0,39.3775,39.3844,39.3357,39.3496,89548.0
2016-11-04 11:40:00,56.54,56.54,56.43,56.48,243028.0,39.3566,39.3566,39.28,39.3148,243028.0
2016-11-04 11:45:00,56.49,56.53,56.45,56.47,94136.0,39.3218,39.3496,39.2939,39.3079,94136.0
2016-11-04 11:50:00,56.47,56.49,56.44,56.47,54210.0,39.3079,39.3218,39.287,39.3079,54210.0
2016-11-04 11:55:00,56.46,56.5,56.46,56.48,67886.0,39.3009,39.3288,39.3009,39.3148,67886.0
2016-11-04 12:00:00,56.48,56.56,56.41,56.55,194724.0,39.3148,39.3705,39.2661,39.3636,194724.0
2016-11-04 12:05:00,56.55,56.55,56.52,56.53,34718.0,39.3636,39.3636,39.3427,39.3496,34718.0
2016-11-04 12:10:00,56.53,56.54,56.46,56.51,38468.0,39.3496,39.3566,39.3009,39.3357,38468.0
2016-11-04 12:15:00,56.51,56.57,56.5,56.51,73474.0,39.3357,39.3775,39.3288,39.3357,73474.0
2016-11-04 12:20:00,56.51,56.54,56.48,56.53,45998.0,39.3357,39.3566,39.3148,39.3496,45998.0
2016-11-04 12:25:00,56.53,56.55,56.47,56.48,71901.0,39.3496,39.3636,39.3079,39.3148,71901.0
2016-11-04 12:30:00,56.49,56.49,56.39,56.42,121811.0,39.3218,39.3218,39.2522,39.2731,121811.0
2016-11-04 12:35:00,56.42,56.44,56.33,56.35,116604.0,39.2731,39.287,39.2104,39.2243,116604.0
2016-11-04 12:40:00,56.35,56.42,56.33,56.39,108143.0,39.2243,39.2731,39.2104,39.2522,108143.0
2016-11-04 12:45:00,56.4,56.41,56.33,56.39,70641.0,39.2591,39.2661,39.2104,39.2522,70641.0
2016-11-04 12:50:00,56.38,56.4,56.33,56.38,145264.0,39.2452,39.2591,39.2104,39.2452,145264.0
2016-11-04 12:55:00,56.39,56.39,56.34,56.38,47093.0,39.2522,39.2522,39.2174,39.2452,47093.0
2016-11-04 13:00:00,56.37,56.38,56.22,56.23,52765.0,39.2383,39.2452,39.1338,39.1408,52765.0
2016-11-04 13:05:00,56.23,56.3,56.23,56.25,50515.0,39.1408,39.1895,39.1408,39.1547,50515.0
2016-11-04 13:10:00,56.25,56.28,56.18,56.25,73209.0,39.1547,39.1756,39.106,39.1547,73209.0
2016-11-04 13:15:00,56.26,56.26,56.16,56.18,105648.0,39.1617,39.1617,39.0921,39.106,105648.0
2016-11-04 13:20:00,56.19,56.19,56.01,56.02,172929.0,39.113,39.113,38.9877,38.9946,172929.0
2016-11-04 13:25:00,56.03,56.06,56.0,56.04,224865.0,39.0016,39.0225,38.9807,39.0086,224865.0
2016-11-04 13:30:00,56.05,56.07,56.02,56.04,162647.0,39.0155,39.0294,38.9946,39.0086,162647.0
2016-11-04 13:35:00,56.04,56.2,56.03,56.16,188251.0,39.0086,39.1199,39.0016,39.0921,188251.0
2016-11-04 13:40:00,56.16,56.2,56.11,56.16,202662.0,39.0921,39.1199,39.0573,39.0921,202662.0
2016-11-04 13:45:00,56.16,56.3,56.16,56.26,118568.0,39.0921,39.1895,39.0921,39.1617,118568.0
2016-11-04 13:50:00,56.26,56.29,56.18,56.21,62518.0,39.1617,39.1826,39.106,39.1269,62518.0
2016-11-04 13:55:00,56.21,56.25,56.17,56.19,62808.0,39.1269,39.1547,39.099,39.113,62808.0
2016-11-04 14:00:00,56.19,56.3,56.17,56.29,114312.0,39.113,39.1895,39.099,39.1826,114312.0
2016-11-04 14:05:00,56.29,56.3,56.24,56.27,64111.0,39.1826,39.1895,39.1478,39.1687,64111.0
2016-11-04 14:10:00,56.27,56.36,56.27,56.29,145629.0,39.1687,39.2313,39.1687,39.1826,145629.0
2016-11-04 14:15:00,56.29,56.4,56.29,56.38,93257.0,39.1826,39.2591,39.1826,39.2452,93257.0
2016-11-04 14:20:00,56.37,56.38,56.32,56.34,151233.0,39.2383,39.2452,39.2035,39.2174,151233.0
2016-11-04 14:25:00,56.34,56.38,56.27,56.37,103931.0,39.2174,39.2452,39.1687,39.2383,103931.0
2016-11-04 14:30:00,56.38,56.38,56.22,56.23,81094.0,39.2452,39.2452,39.1338,39.1408,81094.0
2016-11-04 14:35:00,56.23,56.24,56.17,56.19,70801.0,39.1408,39.1478,39.099,39.113,70801.0
2016-11-04 14:40:00,56.19,56.26,56.17,56.17,76893.0,39.113,39.1617,39.099,39.099,76893.0
2016-11-04 14:45:00,56.18,56.2,56.15,56.17,208620.0,39.106,39.1199,39.0851,39.099,208620.0
2016-11-04 14:50:00,56.17,56.25,56.16,56.2,75252.0,39.099,39.1547,39.0921,39.1199,75252.0
2016-11-04 14:55:00,56.2,56.21,56.13,56.18,81743.0,39.1199,39.1269,39.0712,39.106,81743.0
2016-11-04 15:00:00,56.17,56.17,56.08,56.09,144430.0,39.099,39.099,39.0364,39.0434,144430.0
2016-11-04 15:05:00,56.09,56.1,56.02,56.04,119621.0,39.0434,39.0503,38.9946,39.0086,119621.0
2016-11-04 15:10:00,56.05,56.18,55.99,56.18,122001.0,39.0155,39.106,38.9737,39.106,122001.0
2016-11-04 15:15:00,56.18,56.26,56.17,56.23,90622.0,39.106,39.1617,39.099,39.1408,90622.0
2016-11-04 15:20:00,56.24,56.27,56.15,56.16,67737.0,39.1478,39.1687,39.0851,39.0921,67737.0
2016-11-04 15:25:00,56.17,56.24,56.16,56.21,105587.0,39.099,39.1478,39.0921,39.1269,105587.0
2016-11-04 15:30:00,56.22,56.22,56.1,56.12,113918.0,39.1338,39.1338,39.0503,39.0642,113918.0
2016-11-04 15:35:00,56.12,56.15,56.0,56.13,141877.0,39.0642,39.0851,38.9807,39.0712,141877.0
2016-11-04 15:40:00,56.13,56.14,56.06,56.14,150934.0,39.0712,39.0782,39.0225,39.0782,150934.0
2016-11-04 15:45:00,56.13,56.21,56.1,56.19,231926.0,39.0712,39.1269,39.0503,39.113,231926.0
2016-11-04 15:50:00,56.18,56.18,56.04,56.09,153896.0,39.106,39.106,39.0086,39.0434,153896.0
2016-11-04 15:55:00,56.1,56.15,56.02,56.03,386988.0,39.0503,39.0851,38.9946,39.0016,386988.0
2016-11-07 09:30:00,56.81,57.02,56.69,56.99,200403.0,39.5445,39.6907,39.461,39.6698,200403.0
2016-11-07 09:35:00,56.99,57.0,56.74,56.91,94610.0,39.6698,39.6768,39.4958,39.6141,94610.0
2016-11-07 09:40:00,56.91,56.93,56.68,56.82,187062.0,39.6141,39.6281,39.454,39.5515,187062.0
2016-11-07 09:45:00,56.82,56.84,56.66,56.68,95428.0,39.5515,39.5654,39.4401,39.454,95428.0
2016-11-07 09:50:00,56.68,56.74,56.63,56.7,134281.0,39.454,39.4958,39.4192,39.468,134281.0
2016-11-07 09:55:00,56.69,56.95,56.69,56.95,178281.0,39.461,39.642,39.461,39.642,178281.0
2016-11-07 10:00:00,56.95,57.02,56.91,56.93,249581.0,39.642,39.6907,39.6141,39.6281,249581.0
2016-11-07 10:05:00,56.93,57.05,56.92,57.03,190099.0,39.6281,39.7116,39.6211,39.6977,190099.0
2016-11-07 10:10:00,57.04,57.13,56.97,57.08,214453.0,39.7046,39.7673,39.6559,39.7325,214453.0
2016-11-07 10:15:00,57.08,57.21,57.07,57.15,61756.0,39.7325,39.823,39.7255,39.7812,61756.0
2016-11-07 10:20:00,57.15,57.16,57.08,57.11,52483.0,39.7812,39.7882,39.7325,39.7534,52483.0
2016-11-07 10:25:00,57.12,57.33,57.11,57.3,94110.0,39.7603,39.9065,39.7534,39.8856,94110.0
2016-11-07 10:30:00,57.3,57.73,57.23,57.7,171013.0,39.8856,40.1849,39.8369,40.1641,171013.0
2016-11-07 10:35:00,57.71,57.74,57.6,57.62,108604.0,40.171,40.1919,40.0944,40.1084,108604.0
2016-11-07 10:40:00,57.62,57.62,57.46,57.5,80819.0,40.1084,40.1084,39.997,40.0248,80819.0
2016-11-07 10:45:00,57.49,57.62,57.48,57.59,60320.0,40.0179,40.1084,40.0109,40.0875,60320.0
2016-11-07 10:50:00,57.59,57.68,57.57,57.64,46952.0,40.0875,40.1501,40.0736,40.1223,46952.0
2016-11-07 10:55:00,57.65,57.74,57.61,57.73,83325.0,40.1292,40.1919,40.1014,40.1849,83325.0
2016-11-07 11:00:00,57.73,57.86,57.71,57.8,113354.0,40.1849,40.2754,40.171,40.2337,113354.0
2016-11-07 11:05:00,57.8,57.89,57.77,57.88,80688.0,40.2337,40.2963,40.2128,40.2893,80688.0
2016-11-07 11:10:00,57.88,57.88,57.76,57.84,80615.0,40.2893,40.2893,40.2058,40.2615,80615.0
2016-11-07 11:15:00,57.84,57.89,57.8,57.85,82709.0,40.2615,40.2963,40.2337,40.2685,82709.0
2016-11-07 11:20:00,57.86,57.98,57.82,57.93,102970.0,40.2754,40.359,40.2476,40.3242,102970.0
2016-11-07 11:25:00,57.93,57.98,57.86,57.97,81739.0,40.3242,40.359,40.2754,40.352,81739.0
2016-11-07 11:30:00,57.98,58.07,57.96,58.0,78339.0,40.359,40.4216,40.345,40.3729,78339.0
2016-11-07 11:35:00,58.01,58.14,57.96,58.07,80331.0,40.3798,40.4703,40.345,40.4216,80331.0
2016-11-07 11:40:00,58.06,58.12,58.01,58.07,65998.0,40.4146,40.4564,40.3798,40.4216,65998.0
2016-11-07 11:45:00,58.07,58.23,58.05,58.23,87934.0,40.4216,40.533,40.4077,40.533,87934.0
2016-11-07 11:50:00,58.22,58.23,58.14,58.2,93998.0,40.526,40.533,40.4703,40.5121,93998.0
2016-11-07 11:55:00,58.2,58.27,58.17,58.25,92957.0,40.5121,40.5608,40.4912,40.5469,92957.0
2016-11-07 12:00:00,58.24,58.66,58.2,58.61,259844.0,40.5399,40.8323,40.5121,40.7975,259844.0
2016-11-07 12:05:00,58.61,60.57,58.51,60.55,1123912.0,40.7975,42.1618,40.7279,42.1479,1123912.0
2016-11-07 12:10:00,60.54,61.16,59.71,60.04,1251521.0,42.1409,42.5725,41.5632,41.7929,1251521.0
2016-11-07 12:15:00,60.03,60.25,59.37,59.87,760749.0,41.7859,41.9391,41.3265,41.6746,760749.0
2016-11-07 12:20:00,59.88,60.01,59.54,59.95,446340.0,41.6815,41.772,41.4448,41.7302,446340.0
2016-11-07 12:25:00,59.96,60.0,59.63,59.63,288148.0,41.7372,41.765,41.5075,41.5075,288148.0
2016-11-07 12:30:00,59.62,60.0,59.57,59.67,403931.0,41.5005,41.765,41.4657,41.5353,403931.0
2016-11-07 12:35:00,59.67,59.81,59.44,59.48,214662.0,41.5353,41.6328,41.3752,41.4031,214662.0
2016-11-07 12:40:00,59.47,59.58,59.33,59.57,248136.0,41.3961,41.4727,41.2987,41.4657,248136.0
2016-11-07 12:45:00,59.56,59.56,59.35,59.41,231670.0,41.4588,41.4588,41.3126,41.3544,231670.0
2016-11-07 12:50:00,59.41,59.56,59.21,59.37,222337.0,41.3544,41.4588,41.2151,41.3265,222337.0
2016-11-07 12:55:00,59.39,59.48,59.25,59.26,167568.0,41.3404,41.4031,41.243,41.2499,167568.0
2016-11-07 13:00:00,59.27,59.41,59.19,59.22,151242.0,41.2569,41.3544,41.2012,41.2221,151242.0
2016-11-07 13:05:00,59.22,59.26,59.13,59.22,138293.0,41.2221,41.2499,41.1595,41.2221,138293.0
2016-11-07 13:10:00,59.21,59.21,58.85,58.85,278364.0,41.2151,41.2151,40.9646,40.9646,278364.0
2016-11-07 13:15:00,58.86,58.92,58.61,58.67,397819.0,40.9715,41.0133,40.7975,40.8393,397819.0
2016-11-07 13:20:00,58.67,58.92,58.66,58.85,219586.0,40.8393,41.0133,40.8323,40.9646,219586.0
2016-11-07 13:25:00,58.85,59.22,58.84,59.07,186978.0,40.9646,41.2221,40.9576,41.1177,186978.0
2016-11-07 13:30:00,59.07,59.18,59.02,59.05,100480.0,41.1177,41.1943,41.0829,41.1038,100480.0
2016-11-07 13:35:00,59.06,59.12,58.87,58.92,133933.0,41.1107,41.1525,40.9785,41.0133,133933.0
2016-11-07 13:40:00,58.93,58.97,58.81,58.86,142618.0,41.0202,41.0481,40.9367,40.9715,142618.0
2016-11-07 13:45:00,58.87,58.96,58.76,58.96,112824.0,40.9785,41.0411,40.9019,41.0411,112824.0
2016-11-07 13:50:00,58.96,59.3,58.96,59.25,211235.0,41.0411,41.2778,41.0411,41.243,211235.0
2016-11-07 13:55:00,59.25,59.25,59.05,59.2,128395.0,41.243,41.243,41.1038,41.2082,128395.0
2016-11-07 14:00:00,59.21,59.52,59.2,59.47,177291.0,41.2151,41.4309,41.2082,41.3961,177291.0
2016-11-07 14:05:00,59.46,59.54,59.25,59.36,159037.0,41.3892,41.4448,41.243,41.3196,159037.0
2016-11-07 14:10:00,59.37,59.5,59.31,59.31,129780.0,41.3265,41.417,41.2847,41.2847,129780.0
2016-11-07 14:15:00,59.3,59.52,59.3,59.44,94737.0,41.2778,41.4309,41.2778,41.3752,94737.0
2016-11-07 14:20:00,59.44,59.49,59.36,59.45,76197.0,41.3752,41.41,41.3196,41.3822,76197.0
2016-11-07 14:25:00,59.46,59.59,59.39,59.56,137416.0,41.3892,41.4797,41.3404,41.4588,137416.0
2016-11-07 14:30:00,59.55,59.72,59.54,59.58,172839.0,41.4518,41.5701,41.4448,41.4727,172839.0
2016-11-07 14:35:00,59.59,59.59,59.29,59.31,147439.0,41.4797,41.4797,41.2708,41.2847,147439.0
2016-11-07 14:40:00,59.29,59.31,59.13,59.14,114031.0,41.2708,41.2847,41.1595,41.1664,114031.0
2016-11-07 14:45:00,59.13,59.16,58.99,59.14,204590.0,41.1595,41.1803,41.062,41.1664,204590.0
2016-11-07 14:50:00,59.14,59.18,59.07,59.13,160224.0,41.1664,41.1943,41.1177,41.1595,160224.0
2016-11-07 14:55:00,59.13,59.18,59.08,59.16,128496.0,41.1595,41.1943,41.1246,41.1803,128496.0
2016-11-07 15:00:00,59.17,59.19,59.04,59.13,173904.0,41.1873,41.2012,41.0968,41.1595,173904.0
2016-11-07 15:05:00,59.13,59.25,59.01,59.01,230190.0,41.1595,41.243,41.0759,41.0759,230190.0
2016-11-07 15:10:00,59.01,59.14,59.0,59.06,134614.0,41.0759,41.1664,41.069,41.1107,134614.0
2016-11-07 15:15:00,59.07,59.15,59.03,59.07,139488.0,41.1177,41.1734,41.0898,41.1177,139488.0
2016-11-07 15:20:00,59.06,59.14,58.97,58.99,156184.0,41.1107,41.1664,41.0481,41.062,156184.0
2016-11-07 15:25:00,58.99,59.01,58.82,58.85,215421.0,41.062,41.0759,40.9437,40.9646,215421.0
2016-11-07 15:30:00,58.85,59.0,58.82,58.98,259114.0,40.9646,41.069,40.9437,41.055,259114.0
2016-11-07 15:35:00,58.98,59.0,58.87,58.9,222131.0,41.055,41.069,40.9785,40.9994,222131.0
2016-11-07 15:40:00,58.9,58.94,58.83,58.85,191384.0,40.9994,41.0272,40.9506,40.9646,191384.0
2016-11-07 15:45:00,58.85,59.09,58.84,59.09,322669.0,40.9646,41.1316,40.9576,41.1316,322669.0
2016-11-07 15:50:00,59.08,59.09,58.97,58.97,328489.0,41.1246,41.1316,41.0481,41.0481,328489.0
2016-11-07 15:55:00,58.97,58.98,58.88,58.91,605772.0,41.0481,41.055,40.9854,41.0063,605772.0
2016-11-08 09:30:00,58.8,59.1,58.8,59.07,207557.0,40.9297,41.1386,40.9297,41.1177,207557.0
2016-11-08 09:35:00,59.05,59.29,58.97,59.19,202326.0,41.1038,41.2708,41.0481,41.2012,202326.0
2016-11-08 09:40:00,59.2,59.24,58.42,58.46,207380.0,41.2082,41.236,40.6652,40.6931,207380.0
2016-11-08 09:45:00,58.47,58.64,58.31,58.4,159000.0,40.7,40.8184,40.5887,40.6513,159000.0
2016-11-08 09:50:00,58.4,58.43,58.04,58.05,164604.0,40.6513,40.6722,40.4007,40.4077,164604.0
2016-11-08 09:55:00,58.06,58.2,58.03,58.08,103626.0,40.4146,40.5121,40.3938,40.4286,103626.0
2016-11-08 10:00:00,58.07,58.28,58.05,58.2,116244.0,40.4216,40.5678,40.4077,40.5121,116244.0
2016-11-08 10:05:00,58.2,58.27,58.05,58.27,141694.0,40.5121,40.5608,40.4077,40.5608,141694.0
2016-11-08 10:10:00,58.27,58.4,58.21,58.37,139151.0,40.5608,40.6513,40.5191,40.6304,139151.0
2016-11-08 10:15:00,58.36,58.51,58.35,58.38,110405.0,40.6235,40.7279,40.6165,40.6374,110405.0
2016-11-08 10:20:00,58.38,58.39,58.21,58.38,162750.0,40.6374,40.6444,40.5191,40.6374,162750.0
2016-11-08 10:25:00,58.39,58.5,58.29,58.32,103762.0,40.6444,40.7209,40.5747,40.5956,103762.0
2016-11-08 10:30:00,58.31,58.38,58.23,58.24,133001.0,40.5887,40.6374,40.533,40.5399,133001.0
2016-11-08 10:35:00,58.25,58.44,58.25,58.37,71197.0,40.5469,40.6792,40.5469,40.6304,71197.0
2016-11-08 10:40:00,58.37,58.37,58.21,58.29,74034.0,40.6304,40.6304,40.5191,40.5747,74034.0
2016-11-08 10:45:00,58.29,58.38,58.26,58.27,81665.0,40.5747,40.6374,40.5539,40.5608,81665.0
2016-11-08 10:50:00,58.27,58.27,58.17,58.22,97139.0,40.5608,40.5608,40.4912,40.526,97139.0
2016-11-08 10:55:00,58.23,58.49,58.22,58.48,111914.0,40.533,40.714,40.526,40.707,111914.0
2016-11-08 11:00:00,58.48,58.5,58.33,58.38,62174.0,40.707,40.7209,40.6026,40.6374,62174.0
2016-11-08 11:05:00,58.39,58.56,58.37,58.55,92531.0,40.6444,40.7627,40.6304,40.7557,92531.0
2016-11-08 11:10:00,58.55,58.76,58.52,58.71,117038.0,40.7557,40.9019,40.7348,40.8671,117038.0
2016-11-08 11:15:00,58.72,58.95,58.71,58.87,103488.0,40.8741,41.0342,40.8671,40.9785,103488.0
2016-11-08 11:20:00,58.87,59.02,58.86,58.98,74565.0,40.9785,41.0829,40.9715,41.055,74565.0
2016-11-08 11:25:00,58.99,59.04,58.86,58.88,79362.0,41.062,41.0968,40.9715,40.9854,79362.0
2016-11-08 11:30:00,58.88,59.16,58.86,59.11,91537.0,40.9854,41.1803,40.9715,41.1455,91537.0
2016-11-08 11:35:00,59.11,59.16,59.04,59.07,90059.0,41.1455,41.1803,41.0968,41.1177,90059.0
2016-11-08 11:40:00,59.06,59.23,59.05,59.22,107470.0,41.1107,41.2291,41.1038,41.2221,107470.0
2016-11-08 11:45:00,59.22,59.34,59.21,59.28,114151.0,41.2221,41.3056,41.2151,41.2639,114151.0
2016-11-08 11:50:00,59.27,59.36,59.27,59.36,59687.0,41.2569,41.3196,41.2569,41.3196,59687.0
2016-11-08 11:55:00,59.35,59.45,59.32,59.42,68089.0,41.3126,41.3822,41.2917,41.3613,68089.0
2016-11-08 12:00:00,59.43,59.54,59.41,59.41,76563.0,41.3683,41.4448,41.3544,41.3544,76563.0
2016-11-08 12:05:00,59.41,59.48,59.37,59.38,56512.0,41.3544,41.4031,41.3265,41.3335,56512.0
2016-11-08 12:10:00,59.38,59.48,59.35,59.48,43345.0,41.3335,41.4031,41.3126,41.4031,43345.0
2016-11-08 12:15:00,59.48,59.59,59.46,59.58,52528.0,41.4031,41.4797,41.3892,41.4727,52528.0
2016-11-08 12:20:00,59.57,59.61,59.46,59.56,68406.0,41.4657,41.4936,41.3892,41.4588,68406.0
2016-11-08 12:25:00,59.56,59.56,59.45,59.46,53015.0,41.4588,41.4588,41.3822,41.3892,53015.0
2016-11-08 12:30:00,59.46,59.46,59.33,59.42,61870.0,41.3892,41.3892,41.2987,41.3613,61870.0
2016-11-08 12:35:00,59.42,59.47,59.37,59.4,47793.0,41.3613,41.3961,41.3265,41.3474,47793.0
2016-11-08 12:40:00,59.4,59.45,59.35,59.43,54452.0,41.3474,41.3822,41.3126,41.3683,54452.0
2016-11-08 12:45:00,59.44,59.48,59.4,59.47,48458.0,41.3752,41.4031,41.3474,41.3961,48458.0
2016-11-08 12:50:00,59.48,59.53,59.44,59.45,61182.0,41.4031,41.4379,41.3752,41.3822,61182.0
2016-11-08 12:55:00,59.44,59.52,59.39,59.41,64039.0,41.3752,41.4309,41.3404,41.3544,64039.0
2016-11-08 13:00:00,59.42,59.47,59.36,59.42,69457.0,41.3613,41.3961,41.3196,41.3613,69457.0
2016-11-08 13:05:00,59.43,59.46,59.2,59.27,76201.0,41.3683,41.3892,41.2082,41.2569,76201.0
2016-11-08 13:10:00,59.28,59.36,59.28,59.3,81992.0,41.2639,41.3196,41.2639,41.2778,81992.0
2016-11-08 13:15:00,59.3,59.3,59.01,59.05,121278.0,41.2778,41.2778,41.0759,41.1038,121278.0
2016-11-08 13:20:00,59.04,59.08,58.91,58.91,59545.0,41.0968,41.1246,41.0063,41.0063,59545.0
2016-11-08 13:25:00,58.91,59.02,58.9,58.95,125561.0,41.0063,41.0829,40.9994,41.0342,125561.0
2016-11-08 13:30:00,58.95,59.07,58.93,58.99,81418.0,41.0342,41.1177,41.0202,41.062,81418.0
2016-11-08 13:35:00,59.0,59.12,58.97,59.09,88035.0,41.069,41.1525,41.0481,41.1316,88035.0
2016-11-08 13:40:00,59.1,59.21,59.06,59.17,82848.0,41.1386,41.2151,41.1107,41.1873,82848.0
2016-11-08 13:45:00,59.17,59.23,59.09,59.1,79877.0,41.1873,41.2291,41.1316,41.1386,79877.0
2016-11-08 13:50:00,59.11,59.13,59.01,59.13,47949.0,41.1455,41.1595,41.0759,41.1595,47949.0
2016-11-08 13:55:00,59.12,59.13,59.04,59.1,33136.0,41.1525,41.1595,41.0968,41.1386,33136.0
2016-11-08 14:00:00,59.1,59.11,59.0,59.11,61345.0,41.1386,41.1455,41.069,41.1455,61345.0
2016-11-08 14:05:00,59.11,59.15,59.02,59.02,67156.0,41.1455,41.1734,41.0829,41.0829,67156.0
2016-11-08 14:10:00,59.01,59.05,58.93,58.97,79333.0,41.0759,41.1038,41.0202,41.0481,79333.0
2016-11-08 14:15:00,58.97,58.97,58.85,58.85,61999.0,41.0481,41.0481,40.9646,40.9646,61999.0
2016-11-08 14:20:00,58.86,58.93,58.73,58.75,103645.0,40.9715,41.0202,40.881,40.8949,103645.0
2016-11-08 14:25:00,58.76,58.78,58.7,58.74,42438.0,40.9019,40.9158,40.8601,40.888,42438.0
2016-11-08 14:30:00,58.73,58.74,58.64,58.67,68559.0,40.881,40.888,40.8184,40.8393,68559.0
2016-11-08 14:35:00,58.66,58.68,58.53,58.55,190944.0,40.8323,40.8462,40.7418,40.7557,190944.0
2016-11-08 14:40:00,58.55,58.58,58.42,58.45,231278.0,40.7557,40.7766,40.6652,40.6861,231278.0
2016-11-08 14:45:00,58.45,58.6,58.31,58.59,264902.0,40.6861,40.7905,40.5887,40.7836,264902.0
2016-11-08 14:50:00,58.59,58.82,58.58,58.77,65222.0,40.7836,40.9437,40.7766,40.9089,65222.0
2016-11-08 14:55:00,58.77,58.81,58.73,58.75,81251.0,40.9089,40.9367,40.881,40.8949,81251.0
2016-11-08 15:00:00,58.75,58.76,58.69,58.71,69410.0,40.8949,40.9019,40.8532,40.8671,69410.0
2016-11-08 15:05:00,58.72,58.89,58.72,58.88,125647.0,40.8741,40.9924,40.8741,40.9854,125647.0
2016-11-08 15:10:00,58.88,58.92,58.79,58.82,104000.0,40.9854,41.0133,40.9228,40.9437,104000.0
2016-11-08 15:15:00,58.82,58.85,58.77,58.8,80376.0,40.9437,40.9646,40.9089,40.9297,80376.0
2016-11-08 15:20:00,58.8,58.86,58.79,58.85,76117.0,40.9297,40.9715,40.9228,40.9646,76117.0
2016-11-08 15:25:00,58.86,59.01,58.86,58.95,112742.0,40.9715,41.0759,40.9715,41.0342,112742.0
2016-11-08 15:30:00,58.96,59.07,58.94,59.03,174334.0,41.0411,41.1177,41.0272,41.0898,174334.0
2016-11-08 15:35:00,59.03,59.08,58.95,59.04,177702.0,41.0898,41.1246,41.0342,41.0968,177702.0
2016-11-08 15:40:00,59.04,59.1,58.95,58.98,201024.0,41.0968,41.1386,41.0342,41.055,201024.0
2016-11-08 15:45:00,58.99,59.04,58.86,58.86,148292.0,41.062,41.0968,40.9715,40.9715,148292.0
2016-11-08 15:50:00,58.87,58.91,58.71,58.74,211830.0,40.9785,41.0063,40.8671,40.888,211830.0
2016-11-08 15:55:00,58.74,58.82,58.72,58.81,301657.0,40.888,40.9437,40.8741,40.9367,301657.0
2016-11-09 09:30:00,64.18,64.7,63.6,64.01,1171256.0,44.6747,45.0366,44.271,44.5563,1171256.0
2016-11-09 09:35:00,64.14,64.24,62.22,62.26,582434.0,44.6468,44.7164,43.3104,43.3382,582434.0
2016-11-09 09:40:00,62.29,62.5,61.72,61.8,441668.0,43.3591,43.5053,42.9623,43.018,441668.0
2016-11-09 09:45:00,61.83,62.25,61.43,62.21,525472.0,43.0389,43.3312,42.7604,43.3034,525472.0
2016-11-09 09:50:00,62.21,62.71,62.19,62.47,525071.0,43.3034,43.6514,43.2895,43.4844,525071.0
2016-11-09 09:55:00,62.5,62.75,62.08,62.2,369158.0,43.5053,43.6793,43.2129,43.2964,369158.0
2016-11-09 10:00:00,62.21,62.21,61.86,61.88,270447.0,43.3034,43.3034,43.0598,43.0737,270447.0
2016-11-09 10:05:00,61.88,61.95,61.38,61.53,174719.0,43.0737,43.1224,42.7256,42.8301,174719.0
2016-11-09 10:10:00,61.52,61.67,61.25,61.25,150226.0,42.8231,42.9275,42.6352,42.6352,150226.0
2016-11-09 10:15:00,61.25,61.31,60.41,60.41,315946.0,42.6352,42.6769,42.0504,42.0504,315946.0
2016-11-09 10:20:00,60.48,60.86,60.42,60.68,261468.0,42.0992,42.3637,42.0574,42.2384,261468.0
2016-11-09 10:25:00,60.69,61.04,60.67,60.93,260164.0,42.2453,42.489,42.2314,42.4124,260164.0
2016-11-09 10:30:00,60.93,61.18,60.79,61.0,219453.0,42.4124,42.5864,42.315,42.4611,219453.0
2016-11-09 10:35:00,61.0,61.15,60.79,61.13,101221.0,42.4611,42.5655,42.315,42.5516,101221.0
2016-11-09 10:40:00,61.16,61.38,61.06,61.31,155725.0,42.5725,42.7256,42.5029,42.6769,155725.0
2016-11-09 10:45:00,61.3,61.38,61.11,61.35,119574.0,42.67,42.7256,42.5377,42.7048,119574.0
2016-11-09 10:50:00,61.38,61.69,61.35,61.6,173766.0,42.7256,42.9414,42.7048,42.8788,173766.0
2016-11-09 10:55:00,61.59,62.01,61.56,61.93,304950.0,42.8718,43.1642,42.8509,43.1085,304950.0
2016-11-09 11:00:00,61.95,62.19,61.89,62.16,173255.0,43.1224,43.2895,43.0806,43.2686,173255.0
2016-11-09 11:05:00,62.16,62.43,62.06,62.36,650100.0,43.2686,43.4565,43.199,43.4078,650100.0
2016-11-09 11:10:00,62.38,62.55,62.28,62.43,254905.0,43.4217,43.5401,43.3521,43.4565,254905.0
2016-11-09 11:15:00,62.45,62.87,62.38,62.69,289509.0,43.4705,43.7628,43.4217,43.6375,289509.0
2016-11-09 11:20:00,62.68,63.1,62.66,63.01,279942.0,43.6306,43.9229,43.6166,43.8603,279942.0
2016-11-09 11:25:00,63.0,63.3,62.97,63.21,273647.0,43.8533,44.0621,43.8324,43.9995,273647.0
2016-11-09 11:30:00,63.23,63.49,63.18,63.34,291479.0,44.0134,44.1944,43.9786,44.09,291479.0
2016-11-09 11:35:00,63.35,63.5,63.26,63.28,200727.0,44.0969,44.2013,44.0343,44.0482,200727.0
2016-11-09 11:40:00,63.27,63.47,62.77,62.91,240750.0,44.0412,44.1805,43.6932,43.7907,240750.0
2016-11-09 11:45:00,62.92,63.11,62.85,63.09,109445.0,43.7976,43.9299,43.7489,43.9159,109445.0
2016-11-09 11:50:00,63.1,63.14,62.95,62.98,121863.0,43.9229,43.9508,43.8185,43.8394,121863.0
2016-11-09 11:55:00,62.96,62.96,62.58,62.91,103864.0,43.8255,43.8255,43.5609,43.7907,103864.0
2016-11-09 12:00:00,62.94,62.97,62.69,62.81,87032.0,43.8115,43.8324,43.6375,43.721,87032.0
2016-11-09 12:05:00,62.81,62.85,62.58,62.62,72284.0,43.721,43.7489,43.5609,43.5888,72284.0
2016-11-09 12:10:00,62.62,62.66,62.44,62.65,67065.0,43.5888,43.6166,43.4635,43.6097,67065.0
2016-11-09 12:15:00,62.62,62.78,62.53,62.57,115585.0,43.5888,43.7002,43.5261,43.554,115585.0
2016-11-09 12:20:00,62.57,62.64,62.45,62.52,71490.0,43.554,43.6027,43.4705,43.5192,71490.0
2016-11-09 12:25:00,62.51,62.6,62.43,62.57,85787.0,43.5122,43.5749,43.4565,43.554,85787.0
2016-11-09 12:30:00,62.57,62.8,62.51,62.72,94555.0,43.554,43.7141,43.5122,43.6584,94555.0
2016-11-09 12:35:00,62.7,62.93,62.65,62.75,150339.0,43.6445,43.8046,43.6097,43.6793,150339.0
2016-11-09 12:40:00,62.77,62.99,62.74,62.9,87987.0,43.6932,43.8463,43.6723,43.7837,87987.0
2016-11-09 12:45:00,62.89,62.91,62.76,62.87,71208.0,43.7767,43.7907,43.6862,43.7628,71208.0
2016-11-09 12:50:00,62.86,62.97,62.7,62.71,122587.0,43.7558,43.8324,43.6445,43.6514,122587.0
2016-11-09 12:55:00,62.73,62.94,62.61,62.84,128627.0,43.6654,43.8115,43.5818,43.7419,128627.0
2016-11-09 13:00:00,62.82,62.99,62.79,62.87,100668.0,43.728,43.8463,43.7071,43.7628,100668.0
2016-11-09 13:05:00,62.89,63.02,62.67,62.78,119559.0,43.7767,43.8672,43.6236,43.7002,119559.0
2016-11-09 13:10:00,62.79,62.95,62.64,62.89,90451.0,43.7071,43.8185,43.6027,43.7767,90451.0
2016-11-09 13:15:00,62.89,62.92,62.65,62.76,105266.0,43.7767,43.7976,43.6097,43.6862,105266.0
2016-11-09 13:20:00,62.77,62.78,62.37,62.45,201972.0,43.6932,43.7002,43.4148,43.4705,201972.0
2016-11-09 13:25:00,62.44,62.72,62.42,62.7,85642.0,43.4635,43.6584,43.4496,43.6445,85642.0
2016-11-09 13:30:00,62.7,62.79,62.64,62.74,73808.0,43.6445,43.7071,43.6027,43.6723,73808.0
2016-11-09 13:35:00,62.74,62.76,62.53,62.72,121185.0,43.6723,43.6862,43.5261,43.6584,121185.0
2016-11-09 13:40:00,62.71,62.95,62.69,62.91,105348.0,43.6514,43.8185,43.6375,43.7907,105348.0
2016-11-09 13:45:00,62.92,63.03,62.86,62.99,90233.0,43.7976,43.8742,43.7558,43.8463,90233.0
2016-11-09 13:50:00,62.99,63.02,62.88,63.0,132563.0,43.8463,43.8672,43.7698,43.8533,132563.0
2016-11-09 13:55:00,63.0,63.09,62.73,62.76,104122.0,43.8533,43.9159,43.6654,43.6862,104122.0
2016-11-09 14:00:00,62.79,62.87,62.71,62.77,78110.0,43.7071,43.7628,43.6514,43.6932,78110.0
2016-11-09 14:05:00,62.76,62.86,62.74,62.78,53358.0,43.6862,43.7558,43.6723,43.7002,53358.0
2016-11-09 14:10:00,62.8,62.96,62.56,62.6,111142.0,43.7141,43.8255,43.547,43.5749,111142.0
2016-11-09 14:15:00,62.6,62.71,62.5,62.54,116650.0,43.5749,43.6514,43.5053,43.5331,116650.0
2016-11-09 14:20:00,62.55,62.81,62.5,62.81,107433.0,43.5401,43.721,43.5053,43.721,107433.0
2016-11-09 14:25:00,62.79,62.96,62.74,62.85,107257.0,43.7071,43.8255,43.6723,43.7489,107257.0
2016-11-09 14:30:00,62.83,63.06,62.82,63.02,128451.0,43.735,43.8951,43.728,43.8672,128451.0
2016-11-09 14:35:00,63.01,63.09,62.92,63.05,135232.0,43.8603,43.9159,43.7976,43.8881,135232.0
2016-11-09 14:40:00,63.06,63.17,63.04,63.1,134556.0,43.8951,43.9716,43.8811,43.9229,134556.0
2016-11-09 14:45:00,63.1,63.17,62.99,63.01,135415.0,43.9229,43.9716,43.8463,43.8603,135415.0
2016-11-09 14:50:00,63.01,63.03,62.78,62.9,102805.0,43.8603,43.8742,43.7002,43.7837,102805.0
2016-11-09 14:55:00,62.9,62.92,62.74,62.79,96934.0,43.7837,43.7976,43.6723,43.7071,96934.0
2016-11-09 15:00:00,62.79,62.93,62.76,62.9,109672.0,43.7071,43.8046,43.6862,43.7837,109672.0
2016-11-09 15:05:00,62.9,62.9,62.65,62.72,109527.0,43.7837,43.7837,43.6097,43.6584,109527.0
2016-11-09 15:10:00,62.74,62.76,62.66,62.75,160628.0,43.6723,43.6862,43.6166,43.6793,160628.0
2016-11-09 15:15:00,62.74,62.76,62.7,62.74,210061.0,43.6723,43.6862,43.6445,43.6723,210061.0
2016-11-09 15:20:00,62.75,62.75,62.67,62.73,141624.0,43.6793,43.6793,43.6236,43.6654,141624.0
2016-11-09 15:25:00,62.73,62.75,62.64,62.67,162337.0,43.6654,43.6793,43.6027,43.6236,162337.0
2016-11-09 15:30:00,62.67,62.69,62.54,62.56,137420.0,43.6236,43.6375,43.5331,43.547,137420.0
2016-11-09 15:35:00,62.55,62.69,62.54,62.66,183209.0,43.5401,43.6375,43.5331,43.6166,183209.0
2016-11-09 15:40:00,62.66,62.75,62.62,62.75,287172.0,43.6166,43.6793,43.5888,43.6793,287172.0
2016-11-09 15:45:00,62.75,62.75,62.61,62.72,347961.0,43.6793,43.6793,43.5818,43.6584,347961.0
2016-11-09 15:50:00,62.72,62.75,62.68,62.71,344586.0,43.6584,43.6793,43.6306,43.6514,344586.0
2016-11-09 15:55:00,62.71,62.72,62.55,62.63,451248.0,43.6514,43.6584,43.5401,43.5957,451248.0
2016-11-10 09:30:00,63.06,63.66,62.79,62.95,545483.0,43.8951,44.3127,43.7071,43.8185,545483.0
2016-11-10 09:35:00,62.98,63.5,62.96,63.42,388892.0,43.8394,44.2013,43.8255,44.1457,388892.0
2016-11-10 09:40:00,63.43,63.5,63.33,63.43,278973.0,44.1526,44.2013,44.083,44.1526,278973.0
2016-11-10 09:45:00,63.44,63.49,63.39,63.42,171300.0,44.1596,44.1944,44.1248,44.1457,171300.0
2016-11-10 09:50:00,63.42,63.48,62.97,63.3,165912.0,44.1457,44.1874,43.8324,44.0621,165912.0
2016-11-10 09:55:00,63.3,63.32,63.03,63.11,106023.0,44.0621,44.076,43.8742,43.9299,106023.0
2016-11-10 10:00:00,63.11,63.29,63.05,63.11,175947.0,43.9299,44.0552,43.8881,43.9299,175947.0
2016-11-10 10:05:00,63.11,63.28,63.1,63.17,266426.0,43.9299,44.0482,43.9229,43.9716,266426.0
2016-11-10 10:10:00,63.17,63.18,62.89,62.93,219406.0,43.9716,43.9786,43.7767,43.8046,219406.0
2016-11-10 10:15:00,62.94,63.23,62.94,63.07,188101.0,43.8115,44.0134,43.8115,43.902,188101.0
2016-11-10 10:20:00,63.08,63.45,63.07,63.22,160288.0,43.909,44.1665,43.902,44.0064,160288.0
2016-11-10 10:25:00,63.24,63.3,63.1,63.24,197252.0,44.0204,44.0621,43.9229,44.0204,197252.0
2016-11-10 10:30:00,63.25,63.43,63.18,63.27,205553.0,44.0273,44.1526,43.9786,44.0412,205553.0
2016-11-10 10:35:00,63.28,63.39,63.06,63.16,212816.0,44.0482,44.1248,43.8951,43.9647,212816.0
2016-11-10 10:40:00,63.15,63.57,63.14,63.56,186256.0,43.9577,44.2501,43.9508,44.2431,186256.0
2016-11-10 10:45:00,63.56,63.79,63.55,63.67,214974.0,44.2431,44.4032,44.2361,44.3197,214974.0
2016-11-10 10:50:00,63.68,64.02,63.66,63.88,260011.0,44.3266,44.5633,44.3127,44.4659,260011.0
2016-11-10 10:55:00,63.88,64.13,63.78,63.99,212718.0,44.4659,44.6399,44.3962,44.5424,212718.0
2016-11-10 11:00:00,63.98,64.18,63.93,64.02,129468.0,44.5355,44.6747,44.5007,44.5633,129468.0
2016-11-10 11:05:00,64.03,64.25,64.03,64.12,119162.0,44.5703,44.7234,44.5703,44.6329,119162.0
2016-11-10 11:10:00,64.11,64.3,63.94,64.28,149005.0,44.626,44.7582,44.5076,44.7443,149005.0
2016-11-10 11:15:00,64.28,64.46,64.0,64.17,139388.0,44.7443,44.8696,44.5494,44.6677,139388.0
2016-11-10 11:20:00,64.18,64.44,64.18,64.36,123231.0,44.6747,44.8557,44.6747,44.8,123231.0
2016-11-10 11:25:00,64.35,64.41,64.28,64.3,162398.0,44.793,44.8348,44.7443,44.7582,162398.0
2016-11-10 11:30:00,64.31,64.38,64.15,64.18,140985.0,44.7652,44.8139,44.6538,44.6747,140985.0
2016-11-10 11:35:00,64.18,64.3,64.16,64.22,441247.0,44.6747,44.7582,44.6608,44.7025,441247.0
2016-11-10 11:40:00,64.23,64.53,64.21,64.49,222544.0,44.7095,44.9183,44.6956,44.8905,222544.0
2016-11-10 11:45:00,64.51,64.71,64.42,64.44,189680.0,44.9044,45.0436,44.8417,44.8557,189680.0
2016-11-10 11:50:00,64.45,64.49,64.02,64.16,185713.0,44.8626,44.8905,44.5633,44.6608,185713.0
2016-11-10 11:55:00,64.17,64.19,63.87,63.96,110762.0,44.6677,44.6816,44.4589,44.5215,110762.0
2016-11-10 12:00:00,63.96,64.01,63.79,63.81,99229.0,44.5215,44.5563,44.4032,44.4171,99229.0
2016-11-10 12:05:00,63.8,64.1,63.8,64.0,145508.0,44.4102,44.619,44.4102,44.5494,145508.0
2016-11-10 12:10:00,64.0,64.35,64.0,64.34,104564.0,44.5494,44.793,44.5494,44.7861,104564.0
2016-11-10 12:15:00,64.34,64.54,64.3,64.45,93992.0,44.7861,44.9253,44.7582,44.8626,93992.0
2016-11-10 12:20:00,64.46,64.52,64.36,64.5,90129.0,44.8696,44.9113,44.8,44.8974,90129.0
2016-11-10 12:25:00,64.5,64.54,64.34,64.34,83772.0,44.8974,44.9253,44.7861,44.7861,83772.0
2016-11-10 12:30:00,64.34,64.47,64.29,64.34,59786.0,44.7861,44.8765,44.7512,44.7861,59786.0
2016-11-10 12:35:00,64.35,64.42,64.23,64.35,72504.0,44.793,44.8417,44.7095,44.793,72504.0
2016-11-10 12:40:00,64.35,64.39,64.23,64.38,82267.0,44.793,44.8209,44.7095,44.8139,82267.0
2016-11-10 12:45:00,64.39,64.88,64.38,64.88,187315.0,44.8209,45.1619,44.8139,45.1619,187315.0
2016-11-10 12:50:00,64.9,64.97,64.75,64.9,207601.0,45.1759,45.2246,45.0714,45.1759,207601.0
2016-11-10 12:55:00,64.88,64.95,64.86,64.93,84628.0,45.1619,45.2107,45.148,45.1967,84628.0
2016-11-10 13:00:00,64.93,64.96,64.87,64.88,109906.0,45.1967,45.2176,45.155,45.1619,109906.0
2016-11-10 13:05:00,64.87,64.9,64.79,64.86,121179.0,45.155,45.1759,45.0993,45.148,121179.0
2016-11-10 13:10:00,64.86,64.87,64.63,64.74,108326.0,45.148,45.155,44.9879,45.0645,108326.0
2016-11-10 13:15:00,64.74,64.81,64.68,64.78,68733.0,45.0645,45.1132,45.0227,45.0923,68733.0
2016-11-10 13:20:00,64.78,64.86,64.74,64.75,81203.0,45.0923,45.148,45.0645,45.0714,81203.0
2016-11-10 13:25:00,64.76,64.82,64.7,64.72,126324.0,45.0784,45.1202,45.0366,45.0506,126324.0
2016-11-10 13:30:00,64.73,64.77,64.56,64.7,95975.0,45.0575,45.0854,44.9392,45.0366,95975.0
2016-11-10 13:35:00,64.7,64.91,64.65,64.88,156968.0,45.0366,45.1828,45.0018,45.1619,156968.0
2016-11-10 13:40:00,64.87,64.93,64.86,64.88,67562.0,45.155,45.1967,45.148,45.1619,67562.0
2016-11-10 13:45:00,64.88,65.04,64.77,65.03,142956.0,45.1619,45.2733,45.0854,45.2664,142956.0
2016-11-10 13:50:00,65.02,65.03,64.92,65.01,98121.0,45.2594,45.2664,45.1898,45.2524,98121.0
2016-11-10 13:55:00,65.0,65.0,64.9,64.92,71507.0,45.2455,45.2455,45.1759,45.1898,71507.0
2016-11-10 14:00:00,64.92,64.97,64.84,64.89,78394.0,45.1898,45.2246,45.1341,45.1689,78394.0
2016-11-10 14:05:00,64.88,64.98,64.87,64.98,135165.0,45.1619,45.2315,45.155,45.2315,135165.0
2016-11-10 14:10:00,64.98,65.01,64.93,64.95,177338.0,45.2315,45.2524,45.1967,45.2107,177338.0
2016-11-10 14:15:00,64.95,64.96,64.73,64.8,114909.0,45.2107,45.2176,45.0575,45.1063,114909.0
2016-11-10 14:20:00,64.79,64.99,64.79,64.99,81900.0,45.0993,45.2385,45.0993,45.2385,81900.0
2016-11-10 14:25:00,64.99,65.02,64.93,64.97,118815.0,45.2385,45.2594,45.1967,45.2246,118815.0
2016-11-10 14:30:00,64.97,65.0,64.92,64.98,82413.0,45.2246,45.2455,45.1898,45.2315,82413.0
2016-11-10 14:35:00,64.98,65.0,64.89,64.96,93052.0,45.2315,45.2455,45.1689,45.2176,93052.0
2016-11-10 14:40:00,64.95,65.0,64.87,64.92,120024.0,45.2107,45.2455,45.155,45.1898,120024.0
2016-11-10 14:45:00,64.92,65.0,64.92,64.97,93392.0,45.1898,45.2455,45.1898,45.2246,93392.0
2016-11-10 14:50:00,64.97,65.0,64.9,64.92,168456.0,45.2246,45.2455,45.1759,45.1898,168456.0
2016-11-10 14:55:00,64.93,65.02,64.92,65.01,192178.0,45.1967,45.2594,45.1898,45.2524,192178.0
2016-11-10 15:00:00,65.02,65.05,64.88,65.01,134136.0,45.2594,45.2803,45.1619,45.2524,134136.0
2016-11-10 15:05:00,65.0,65.0,64.76,64.76,187251.0,45.2455,45.2455,45.0784,45.0784,187251.0
2016-11-10 15:10:00,64.77,64.77,64.51,64.59,250037.0,45.0854,45.0854,44.9044,44.9601,250037.0
2016-11-10 15:15:00,64.58,64.58,64.32,64.41,189977.0,44.9531,44.9531,44.7721,44.8348,189977.0
2016-11-10 15:20:00,64.41,64.46,64.38,64.4,139149.0,44.8348,44.8696,44.8139,44.8278,139149.0
2016-11-10 15:25:00,64.4,64.43,64.34,64.38,195885.0,44.8278,44.8487,44.7861,44.8139,195885.0
2016-11-10 15:30:00,64.38,64.38,64.24,64.25,165801.0,44.8139,44.8139,44.7164,44.7234,165801.0
2016-11-10 15:35:00,64.25,64.31,64.09,64.15,283815.0,44.7234,44.7652,44.612,44.6538,283815.0
2016-11-10 15:40:00,64.14,64.16,63.98,64.0,330080.0,44.6468,44.6608,44.5355,44.5494,330080.0
2016-11-10 15:45:00,64.0,64.07,63.95,64.06,552382.0,44.5494,44.5981,44.5146,44.5911,552382.0
2016-11-10 15:50:00,64.08,64.13,64.01,64.1,243868.0,44.6051,44.6399,44.5563,44.619,243868.0
2016-11-10 15:55:00,64.1,64.13,64.0,64.07,494799.0,44.619,44.6399,44.5494,44.5981,494799.0
2016-11-11 09:30:00,63.54,63.85,63.1,63.16,261611.0,44.2292,44.445,43.9229,43.9647,261611.0
2016-11-11 09:35:00,63.16,63.5,63.09,63.5,271062.0,43.9647,44.2013,43.9159,44.2013,271062.0
2016-11-11 09:40:00,63.49,63.6,63.37,63.48,123476.0,44.1944,44.271,44.1109,44.1874,123476.0
2016-11-11 09:45:00,63.48,63.5,63.31,63.44,80561.0,44.1874,44.2013,44.0691,44.1596,80561.0
2016-11-11 09:50:00,63.45,63.55,63.16,63.17,133398.0,44.1665,44.2361,43.9647,43.9716,133398.0
2016-11-11 09:55:00,63.17,63.32,63.07,63.29,188525.0,43.9716,44.076,43.902,44.0552,188525.0
2016-11-11 10:00:00,63.32,63.34,63.08,63.14,152317.0,44.076,44.09,43.909,43.9508,152317.0
2016-11-11 10:05:00,63.15,63.35,63.15,63.3,121457.0,43.9577,44.0969,43.9577,44.0621,121457.0
2016-11-11 10:10:00,63.3,63.49,63.28,63.38,127479.0,44.0621,44.1944,44.0482,44.1178,127479.0
2016-11-11 10:15:00,63.38,63.57,63.37,63.4,100022.0,44.1178,44.2501,44.1109,44.1317,100022.0
2016-11-11 10:20:00,63.39,63.46,63.33,63.34,119775.0,44.1248,44.1735,44.083,44.09,119775.0
2016-11-11 10:25:00,63.35,63.35,63.2,63.29,95624.0,44.0969,44.0969,43.9925,44.0552,95624.0
2016-11-11 10:30:00,63.29,63.29,63.11,63.18,105846.0,44.0552,44.0552,43.9299,43.9786,105846.0
2016-11-11 10:35:00,63.18,63.27,63.03,63.23,83806.0,43.9786,44.0412,43.8742,44.0134,83806.0
2016-11-11 10:40:00,63.23,63.3,63.15,63.21,111393.0,44.0134,44.0621,43.9577,43.9995,111393.0
2016-11-11 10:45:00,63.22,63.24,63.08,63.09,224034.0,44.0064,44.0204,43.909,43.9159,224034.0
2016-11-11 10:50:00,63.08,63.09,62.95,62.99,87869.0,43.909,43.9159,43.8185,43.8463,87869.0
2016-11-11 10:55:00,62.98,63.01,62.86,62.91,78195.0,43.8394,43.8603,43.7558,43.7907,78195.0
2016-11-11 11:00:00,62.91,62.94,62.79,62.83,87131.0,43.7907,43.8115,43.7071,43.735,87131.0
2016-11-11 11:05:00,62.83,62.92,62.83,62.86,102248.0,43.735,43.7976,43.735,43.7558,102248.0
2016-11-11 11:10:00,62.87,62.98,62.83,62.91,87483.0,43.7628,43.8394,43.735,43.7907,87483.0
2016-11-11 11:15:00,62.9,62.97,62.86,62.96,83197.0,43.7837,43.8324,43.7558,43.8255,83197.0
2016-11-11 11:20:00,62.96,63.17,62.8,63.16,153702.0,43.8255,43.9716,43.7141,43.9647,153702.0
2016-11-11 11:25:00,63.15,63.17,62.95,62.95,79910.0,43.9577,43.9716,43.8185,43.8185,79910.0
2016-11-11 11:30:00,62.95,63.15,62.95,63.13,195580.0,43.8185,43.9577,43.8185,43.9438,195580.0
2016-11-11 11:35:00,63.14,63.29,62.99,63.29,148298.0,43.9508,44.0552,43.8463,44.0552,148298.0
2016-11-11 11:40:00,63.3,63.37,63.26,63.27,68612.0,44.0621,44.1109,44.0343,44.0412,68612.0
2016-11-11 11:45:00,63.26,63.31,63.14,63.16,74486.0,44.0343,44.0691,43.9508,43.9647,74486.0
2016-11-11 11:50:00,63.18,63.23,63.09,63.23,128145.0,43.9786,44.0134,43.9159,44.0134,128145.0
2016-11-11 11:55:00,63.26,63.38,63.23,63.29,65066.0,44.0343,44.1178,44.0134,44.0552,65066.0
2016-11-11 12:00:00,63.29,63.32,63.2,63.22,71827.0,44.0552,44.076,43.9925,44.0064,71827.0
2016-11-11 12:05:00,63.22,63.41,63.21,63.36,88206.0,44.0064,44.1387,43.9995,44.1039,88206.0
2016-11-11 12:10:00,63.37,63.37,63.23,63.25,83968.0,44.1109,44.1109,44.0134,44.0273,83968.0
2016-11-11 12:15:00,63.25,63.3,63.17,63.18,110099.0,44.0273,44.0621,43.9716,43.9786,110099.0
2016-11-11 12:20:00,63.19,63.2,63.0,63.06,64775.0,43.9856,43.9925,43.8533,43.8951,64775.0
2016-11-11 12:25:00,63.06,63.21,62.99,63.17,74986.0,43.8951,43.9995,43.8463,43.9716,74986.0
2016-11-11 12:30:00,63.18,63.22,63.12,63.18,64129.0,43.9786,44.0064,43.9368,43.9786,64129.0
2016-11-11 12:35:00,63.18,63.22,63.15,63.18,67960.0,43.9786,44.0064,43.9577,43.9786,67960.0
2016-11-11 12:40:00,63.19,63.25,63.13,63.17,88901.0,43.9856,44.0273,43.9438,43.9716,88901.0
2016-11-11 12:45:00,63.18,63.21,63.11,63.13,51741.0,43.9786,43.9995,43.9299,43.9438,51741.0
2016-11-11 12:50:00,63.12,63.14,63.03,63.11,59386.0,43.9368,43.9508,43.8742,43.9299,59386.0
2016-11-11 12:55:00,63.11,63.2,63.07,63.11,50455.0,43.9299,43.9925,43.902,43.9299,50455.0
2016-11-11 13:00:00,63.11,63.21,63.11,63.21,45955.0,43.9299,43.9995,43.9299,43.9995,45955.0
2016-11-11 13:05:00,63.21,63.24,63.16,63.22,67702.0,43.9995,44.0204,43.9647,44.0064,67702.0
2016-11-11 13:10:00,63.22,63.29,63.21,63.21,91120.0,44.0064,44.0552,43.9995,43.9995,91120.0
2016-11-11 13:15:00,63.2,63.31,63.2,63.27,93175.0,43.9925,44.0691,43.9925,44.0412,93175.0
2016-11-11 13:20:00,63.26,63.32,63.24,63.27,160478.0,44.0343,44.076,44.0204,44.0412,160478.0
2016-11-11 13:25:00,63.27,63.31,63.26,63.26,68587.0,44.0412,44.0691,44.0343,44.0343,68587.0
2016-11-11 13:30:00,63.26,63.31,63.15,63.19,50775.0,44.0343,44.0691,43.9577,43.9856,50775.0
2016-11-11 13:35:00,63.19,63.3,63.16,63.18,78875.0,43.9856,44.0621,43.9647,43.9786,78875.0
2016-11-11 13:40:00,63.16,63.17,63.04,63.1,68366.0,43.9647,43.9716,43.8811,43.9229,68366.0
2016-11-11 13:45:00,63.1,63.12,63.03,63.11,65832.0,43.9229,43.9368,43.8742,43.9299,65832.0
2016-11-11 13:50:00,63.12,63.16,63.1,63.12,61239.0,43.9368,43.9647,43.9229,43.9368,61239.0
2016-11-11 13:55:00,63.13,63.14,63.05,63.09,58324.0,43.9438,43.9508,43.8881,43.9159,58324.0
2016-11-11 14:00:00,63.09,63.16,63.02,63.14,70890.0,43.9159,43.9647,43.8672,43.9508,70890.0
2016-11-11 14:05:00,63.14,63.22,63.12,63.2,71599.0,43.9508,44.0064,43.9368,43.9925,71599.0
2016-11-11 14:10:00,63.21,63.26,63.17,63.25,65691.0,43.9995,44.0343,43.9716,44.0273,65691.0
2016-11-11 14:15:00,63.26,63.29,63.19,63.28,92960.0,44.0343,44.0552,43.9856,44.0482,92960.0
2016-11-11 14:20:00,63.28,63.3,63.24,63.27,61267.0,44.0482,44.0621,44.0204,44.0412,61267.0
2016-11-11 14:25:00,63.26,63.31,63.26,63.29,54048.0,44.0343,44.0691,44.0343,44.0552,54048.0
2016-11-11 14:30:00,63.3,63.37,63.27,63.37,63110.0,44.0621,44.1109,44.0412,44.1109,63110.0
2016-11-11 14:35:00,63.36,63.4,63.29,63.31,89923.0,44.1039,44.1317,44.0552,44.0691,89923.0
2016-11-11 14:40:00,63.3,63.3,63.23,63.28,60919.0,44.0621,44.0621,44.0134,44.0482,60919.0
2016-11-11 14:45:00,63.28,63.32,63.16,63.16,83685.0,44.0482,44.076,43.9647,43.9647,83685.0
2016-11-11 14:50:00,63.15,63.21,63.1,63.11,65451.0,43.9577,43.9995,43.9229,43.9299,65451.0
2016-11-11 14:55:00,63.12,63.21,63.01,63.05,40092.0,43.9368,43.9995,43.8603,43.8881,40092.0
2016-11-11 15:00:00,63.05,63.07,63.01,63.03,61403.0,43.8881,43.902,43.8603,43.8742,61403.0
2016-11-11 15:05:00,63.04,63.11,63.04,63.05,72395.0,43.8811,43.9299,43.8811,43.8881,72395.0
2016-11-11 15:10:00,63.05,63.07,63.0,63.01,157413.0,43.8881,43.902,43.8533,43.8603,157413.0
2016-11-11 15:15:00,63.01,63.06,62.96,63.06,139424.0,43.8603,43.8951,43.8255,43.8951,139424.0
2016-11-11 15:20:00,63.07,63.17,63.06,63.16,104518.0,43.902,43.9716,43.8951,43.9647,104518.0
2016-11-11 15:25:00,63.15,63.19,63.13,63.16,85923.0,43.9577,43.9856,43.9438,43.9647,85923.0
2016-11-11 15:30:00,63.16,63.17,63.08,63.14,112538.0,43.9647,43.9716,43.909,43.9508,112538.0
2016-11-11 15:35:00,63.14,63.14,62.96,62.97,141517.0,43.9508,43.9508,43.8255,43.8324,141517.0
2016-11-11 15:40:00,62.97,63.0,62.9,62.95,156191.0,43.8324,43.8533,43.7837,43.8185,156191.0
2016-11-11 15:45:00,62.95,63.05,62.91,62.93,210234.0,43.8185,43.8881,43.7907,43.8046,210234.0
2016-11-11 15:50:00,62.94,63.06,62.93,63.05,250181.0,43.8115,43.8951,43.8046,43.8881,250181.0
2016-11-11 15:55:00,63.05,63.12,62.98,63.08,537919.0,43.8881,43.9368,43.8394,43.909,537919.0
2016-11-14 09:30:00,63.4,63.4,62.87,63.12,159819.0,44.1317,44.1317,43.7628,43.9368,159819.0
2016-11-14 09:35:00,63.2,63.25,62.65,62.85,94631.0,43.9925,44.0273,43.6097,43.7489,94631.0
2016-11-14 09:40:00,62.85,62.91,62.74,62.74,81478.0,43.7489,43.7907,43.6723,43.6723,81478.0
2016-11-14 09:45:00,62.75,63.0,62.74,62.92,49304.0,43.6793,43.8533,43.6723,43.7976,49304.0
2016-11-14 09:50:00,62.93,63.06,62.92,63.03,72701.0,43.8046,43.8951,43.7976,43.8742,72701.0
2016-11-14 09:55:00,63.04,63.15,62.94,63.02,85603.0,43.8811,43.9577,43.8115,43.8672,85603.0
2016-11-14 10:00:00,63.03,63.05,62.91,62.97,90011.0,43.8742,43.8881,43.7907,43.8324,90011.0
2016-11-14 10:05:00,62.96,63.47,62.96,63.47,73198.0,43.8255,44.1805,43.8255,44.1805,73198.0
2016-11-14 10:10:00,63.48,63.57,63.35,63.55,71486.0,44.1874,44.2501,44.0969,44.2361,71486.0
2016-11-14 10:15:00,63.57,63.64,63.46,63.54,60525.0,44.2501,44.2988,44.1735,44.2292,60525.0
2016-11-14 10:20:00,63.54,63.58,63.31,63.4,34476.0,44.2292,44.257,44.0691,44.1317,34476.0
2016-11-14 10:25:00,63.4,63.43,63.13,63.22,31289.0,44.1317,44.1526,43.9438,44.0064,31289.0
2016-11-14 10:30:00,63.22,63.34,63.1,63.1,55133.0,44.0064,44.09,43.9229,43.9229,55133.0
2016-11-14 10:35:00,63.12,63.39,63.12,63.25,27192.0,43.9368,44.1248,43.9368,44.0273,27192.0
2016-11-14 10:40:00,63.28,63.39,63.24,63.33,59079.0,44.0482,44.1248,44.0204,44.083,59079.0
2016-11-14 10:45:00,63.34,63.47,63.29,63.47,65337.0,44.09,44.1805,44.0552,44.1805,65337.0
2016-11-14 10:50:00,63.46,63.47,63.21,63.23,68867.0,44.1735,44.1805,43.9995,44.0134,68867.0
2016-11-14 10:55:00,63.23,63.34,63.2,63.26,50255.0,44.0134,44.09,43.9925,44.0343,50255.0
2016-11-14 11:00:00,63.26,63.33,63.2,63.22,34427.0,44.0343,44.083,43.9925,44.0064,34427.0
2016-11-14 11:05:00,63.21,63.34,63.19,63.31,30461.0,43.9995,44.09,43.9856,44.0691,30461.0
2016-11-14 11:10:00,63.31,63.35,63.26,63.34,55653.0,44.0691,44.0969,44.0343,44.09,55653.0
2016-11-14 11:15:00,63.34,63.41,63.25,63.25,55197.0,44.09,44.1387,44.0273,44.0273,55197.0
2016-11-14 11:20:00,63.25,63.25,63.04,63.06,49864.0,44.0273,44.0273,43.8811,43.8951,49864.0
2016-11-14 11:25:00,63.06,63.12,63.03,63.09,34659.0,43.8951,43.9368,43.8742,43.9159,34659.0
2016-11-14 11:30:00,63.08,63.09,63.01,63.09,37943.0,43.909,43.9159,43.8603,43.9159,37943.0
2016-11-14 11:35:00,63.09,63.18,63.08,63.16,39643.0,43.9159,43.9786,43.909,43.9647,39643.0
2016-11-14 11:40:00,63.17,63.21,63.13,63.13,59055.0,43.9716,43.9995,43.9438,43.9438,59055.0
2016-11-14 11:45:00,63.13,63.29,63.06,63.24,57815.0,43.9438,44.0552,43.8951,44.0204,57815.0
2016-11-14 11:50:00,63.25,63.33,63.22,63.32,36207.0,44.0273,44.083,44.0064,44.076,36207.0
2016-11-14 11:55:00,63.31,63.31,63.23,63.25,42094.0,44.0691,44.0691,44.0134,44.0273,42094.0
2016-11-14 12:00:00,63.28,63.3,63.18,63.18,27539.0,44.0482,44.0621,43.9786,43.9786,27539.0
2016-11-14 12:05:00,63.18,63.23,63.07,63.14,33353.0,43.9786,44.0134,43.902,43.9508,33353.0
2016-11-14 12:10:00,63.14,63.15,63.08,63.09,27259.0,43.9508,43.9577,43.909,43.9159,27259.0
2016-11-14 12:15:00,63.09,63.14,63.02,63.12,53525.0,43.9159,43.9508,43.8672,43.9368,53525.0
2016-11-14 12:20:00,63.11,63.12,63.06,63.1,37409.0,43.9299,43.9368,43.8951,43.9229,37409.0
2016-11-14 12:25:00,63.09,63.14,63.06,63.14,29182.0,43.9159,43.9508,43.8951,43.9508,29182.0
2016-11-14 12:30:00,63.14,63.14,63.05,63.09,46613.0,43.9508,43.9508,43.8881,43.9159,46613.0
2016-11-14 12:35:00,63.08,63.14,63.04,63.13,30893.0,43.909,43.9508,43.8811,43.9438,30893.0
2016-11-14 12:40:00,63.13,63.14,63.06,63.08,55014.0,43.9438,43.9508,43.8951,43.909,55014.0
2016-11-14 12:45:00,63.08,63.11,63.01,63.03,51324.0,43.909,43.9299,43.8603,43.8742,51324.0
2016-11-14 12:50:00,63.04,63.1,62.9,62.92,97417.0,43.8811,43.9229,43.7837,43.7976,97417.0
2016-11-14 12:55:00,62.92,62.96,62.84,62.84,97459.0,43.7976,43.8255,43.7419,43.7419,97459.0
2016-11-14 13:00:00,62.85,62.85,62.72,62.78,92883.0,43.7489,43.7489,43.6584,43.7002,92883.0
2016-11-14 13:05:00,62.78,62.99,62.75,62.99,52421.0,43.7002,43.8463,43.6793,43.8463,52421.0
2016-11-14 13:10:00,62.98,62.99,62.81,62.81,35407.0,43.8394,43.8463,43.721,43.721,35407.0
2016-11-14 13:15:00,62.82,62.85,62.76,62.78,204508.0,43.728,43.7489,43.6862,43.7002,204508.0
2016-11-14 13:20:00,62.78,62.79,62.65,62.67,61461.0,43.7002,43.7071,43.6097,43.6236,61461.0
2016-11-14 13:25:00,62.67,62.68,62.58,62.63,106673.0,43.6236,43.6306,43.5609,43.5957,106673.0
2016-11-14 13:30:00,62.64,62.77,62.62,62.64,90100.0,43.6027,43.6932,43.5888,43.6027,90100.0
2016-11-14 13:35:00,62.64,62.68,62.59,62.63,87590.0,43.6027,43.6306,43.5679,43.5957,87590.0
2016-11-14 13:40:00,62.62,62.63,62.35,62.37,96634.0,43.5888,43.5957,43.4008,43.4148,96634.0
2016-11-14 13:45:00,62.38,62.46,62.33,62.41,74282.0,43.4217,43.4774,43.3869,43.4426,74282.0
2016-11-14 13:50:00,62.41,62.43,62.32,62.38,75263.0,43.4426,43.4565,43.38,43.4217,75263.0
2016-11-14 13:55:00,62.38,62.39,62.26,62.33,69010.0,43.4217,43.4287,43.3382,43.3869,69010.0
2016-11-14 14:00:00,62.34,62.42,62.32,62.33,72980.0,43.3939,43.4496,43.38,43.3869,72980.0
2016-11-14 14:05:00,62.33,62.4,62.25,62.4,70941.0,43.3869,43.4356,43.3312,43.4356,70941.0
2016-11-14 14:10:00,62.4,62.45,62.31,62.39,78805.0,43.4356,43.4705,43.373,43.4287,78805.0
2016-11-14 14:15:00,62.4,62.46,62.39,62.4,68433.0,43.4356,43.4774,43.4287,43.4356,68433.0
2016-11-14 14:20:00,62.4,62.45,62.38,62.41,81892.0,43.4356,43.4705,43.4217,43.4426,81892.0
2016-11-14 14:25:00,62.41,62.55,62.39,62.52,75364.0,43.4426,43.5401,43.4287,43.5192,75364.0
2016-11-14 14:30:00,62.52,62.63,62.49,62.54,85897.0,43.5192,43.5957,43.4983,43.5331,85897.0
2016-11-14 14:35:00,62.53,62.59,62.48,62.55,73099.0,43.5261,43.5679,43.4913,43.5401,73099.0
2016-11-14 14:40:00,62.55,62.61,62.52,62.52,76399.0,43.5401,43.5818,43.5192,43.5192,76399.0
2016-11-14 14:45:00,62.52,62.64,62.5,62.64,73760.0,43.5192,43.6027,43.5053,43.6027,73760.0
2016-11-14 14:50:00,62.65,62.74,62.64,62.73,86381.0,43.6097,43.6723,43.6027,43.6654,86381.0
2016-11-14 14:55:00,62.73,62.92,62.72,62.91,110350.0,43.6654,43.7976,43.6584,43.7907,110350.0
2016-11-14 15:00:00,62.91,62.94,62.85,62.87,90909.0,43.7907,43.8115,43.7489,43.7628,90909.0
2016-11-14 15:05:00,62.86,62.9,62.83,62.88,83957.0,43.7558,43.7837,43.735,43.7698,83957.0
2016-11-14 15:10:00,62.87,62.91,62.86,62.89,101723.0,43.7628,43.7907,43.7558,43.7767,101723.0
2016-11-14 15:15:00,62.89,62.98,62.88,62.97,89176.0,43.7767,43.8394,43.7698,43.8324,89176.0
2016-11-14 15:20:00,62.97,63.08,62.96,63.08,136372.0,43.8324,43.909,43.8255,43.909,136372.0
2016-11-14 15:25:00,63.08,63.11,63.03,63.05,120027.0,43.909,43.9299,43.8742,43.8881,120027.0
2016-11-14 15:30:00,63.05,63.06,62.95,62.95,104044.0,43.8881,43.8951,43.8185,43.8185,104044.0
2016-11-14 15:35:00,62.95,63.05,62.95,63.01,135210.0,43.8185,43.8881,43.8185,43.8603,135210.0
2016-11-14 15:40:00,63.02,63.02,62.86,62.9,166273.0,43.8672,43.8672,43.7558,43.7837,166273.0
2016-11-14 15:45:00,62.91,63.01,62.83,62.89,240427.0,43.7907,43.8603,43.735,43.7767,240427.0
2016-11-14 15:50:00,62.89,62.93,62.88,62.91,357831.0,43.7767,43.8046,43.7698,43.7907,357831.0
2016-11-14 15:55:00,62.9,63.02,62.9,62.97,563674.0,43.7837,43.8672,43.7837,43.8324,563674.0
2016-11-15 09:30:00,63.39,63.39,62.25,62.26,224732.0,44.1248,44.1248,43.3312,43.3382,224732.0
2016-11-15 09:35:00,62.33,62.5,62.26,62.3,69489.0,43.3869,43.5053,43.3382,43.366,69489.0
2016-11-15 09:40:00,62.3,62.36,62.14,62.27,41309.0,43.366,43.4078,43.2547,43.3452,41309.0
2016-11-15 09:45:00,62.3,62.3,62.12,62.18,54455.0,43.366,43.366,43.2407,43.2825,54455.0
2016-11-15 09:50:00,62.18,62.21,61.98,62.02,132497.0,43.2825,43.3034,43.1433,43.1711,132497.0
2016-11-15 09:55:00,62.02,62.25,61.98,62.14,79543.0,43.1711,43.3312,43.1433,43.2547,79543.0
2016-11-15 10:00:00,62.14,62.41,62.14,62.41,90155.0,43.2547,43.4426,43.2547,43.4426,90155.0
2016-11-15 10:05:00,62.4,62.59,62.39,62.56,42863.0,43.4356,43.5679,43.4287,43.547,42863.0
2016-11-15 10:10:00,62.56,62.69,62.39,62.41,57520.0,43.547,43.6375,43.4287,43.4426,57520.0
2016-11-15 10:15:00,62.4,62.54,62.38,62.46,81839.0,43.4356,43.5331,43.4217,43.4774,81839.0
2016-11-15 10:20:00,62.46,62.53,62.24,62.41,120591.0,43.4774,43.5261,43.3243,43.4426,120591.0
2016-11-15 10:25:00,62.4,62.43,62.27,62.37,30510.0,43.4356,43.4565,43.3452,43.4148,30510.0
2016-11-15 10:30:00,62.39,62.49,62.33,62.45,28967.0,43.4287,43.4983,43.3869,43.4705,28967.0
2016-11-15 10:35:00,62.46,62.54,62.37,62.44,48140.0,43.4774,43.5331,43.4148,43.4635,48140.0
2016-11-15 10:40:00,62.44,62.53,62.4,62.46,36340.0,43.4635,43.5261,43.4356,43.4774,36340.0
2016-11-15 10:45:00,62.46,62.52,62.43,62.5,35570.0,43.4774,43.5192,43.4565,43.5053,35570.0
2016-11-15 10:50:00,62.5,62.54,62.4,62.5,40930.0,43.5053,43.5331,43.4356,43.5053,40930.0
2016-11-15 10:55:00,62.5,62.51,62.47,62.5,42705.0,43.5053,43.5122,43.4844,43.5053,42705.0
2016-11-15 11:00:00,62.5,62.52,62.42,62.48,86770.0,43.5053,43.5192,43.4496,43.4913,86770.0
2016-11-15 11:05:00,62.48,62.51,62.34,62.37,85762.0,43.4913,43.5122,43.3939,43.4148,85762.0
2016-11-15 11:10:00,62.38,62.43,62.29,62.29,36830.0,43.4217,43.4565,43.3591,43.3591,36830.0
2016-11-15 11:15:00,62.29,62.38,62.26,62.26,35892.0,43.3591,43.4217,43.3382,43.3382,35892.0
2016-11-15 11:20:00,62.27,62.42,62.26,62.36,53998.0,43.3452,43.4496,43.3382,43.4078,53998.0
2016-11-15 11:25:00,62.36,62.38,62.3,62.31,63920.0,43.4078,43.4217,43.366,43.373,63920.0
2016-11-15 11:30:00,62.29,62.38,62.27,62.35,45468.0,43.3591,43.4217,43.3452,43.4008,45468.0
2016-11-15 11:35:00,62.35,62.38,62.33,62.37,53153.0,43.4008,43.4217,43.3869,43.4148,53153.0
2016-11-15 11:40:00,62.37,62.46,62.33,62.35,38761.0,43.4148,43.4774,43.3869,43.4008,38761.0
2016-11-15 11:45:00,62.36,62.43,62.34,62.4,40967.0,43.4078,43.4565,43.3939,43.4356,40967.0
2016-11-15 11:50:00,62.41,62.48,62.41,62.43,29492.0,43.4426,43.4913,43.4426,43.4565,29492.0
2016-11-15 11:55:00,62.43,62.43,62.34,62.36,25772.0,43.4565,43.4565,43.3939,43.4078,25772.0
2016-11-15 12:00:00,62.35,62.36,62.25,62.29,33816.0,43.4008,43.4078,43.3312,43.3591,33816.0
2016-11-15 12:05:00,62.28,62.35,62.25,62.27,67582.0,43.3521,43.4008,43.3312,43.3452,67582.0
2016-11-15 12:10:00,62.27,62.35,62.27,62.33,32425.0,43.3452,43.4008,43.3452,43.3869,32425.0
2016-11-15 12:15:00,62.34,62.34,62.28,62.3,20861.0,43.3939,43.3939,43.3521,43.366,20861.0
2016-11-15 12:20:00,62.3,62.34,62.29,62.31,21966.0,43.366,43.3939,43.3591,43.373,21966.0
2016-11-15 12:25:00,62.31,62.36,62.29,62.32,20739.0,43.373,43.4078,43.3591,43.38,20739.0
2016-11-15 12:30:00,62.31,62.43,62.31,62.42,21839.0,43.373,43.4565,43.373,43.4496,21839.0
2016-11-15 12:35:00,62.41,62.41,62.33,62.39,24832.0,43.4426,43.4426,43.3869,43.4287,24832.0
2016-11-15 12:40:00,62.39,62.41,62.22,62.22,26447.0,43.4287,43.4426,43.3104,43.3104,26447.0
2016-11-15 12:45:00,62.22,62.29,62.15,62.25,23337.0,43.3104,43.3591,43.2616,43.3312,23337.0
2016-11-15 12:50:00,62.26,62.32,62.22,62.23,29287.0,43.3382,43.38,43.3104,43.3173,29287.0
2016-11-15 12:55:00,62.24,62.26,62.16,62.17,22163.0,43.3243,43.3382,43.2686,43.2755,22163.0
2016-11-15 13:00:00,62.17,62.21,62.15,62.17,29086.0,43.2755,43.3034,43.2616,43.2755,29086.0
2016-11-15 13:05:00,62.18,62.2,62.17,62.19,22488.0,43.2825,43.2964,43.2755,43.2895,22488.0
2016-11-15 13:10:00,62.19,62.22,62.17,62.21,80910.0,43.2895,43.3104,43.2755,43.3034,80910.0
2016-11-15 13:15:00,62.21,62.26,62.19,62.2,24638.0,43.3034,43.3382,43.2895,43.2964,24638.0
2016-11-15 13:20:00,62.19,62.23,62.17,62.23,32791.0,43.2895,43.3173,43.2755,43.3173,32791.0
2016-11-15 13:25:00,62.23,62.25,62.18,62.2,20761.0,43.3173,43.3312,43.2825,43.2964,20761.0
2016-11-15 13:30:00,62.19,62.3,62.19,62.29,71033.0,43.2895,43.366,43.2895,43.3591,71033.0
2016-11-15 13:35:00,62.28,62.29,62.22,62.26,22797.0,43.3521,43.3591,43.3104,43.3382,22797.0
2016-11-15 13:40:00,62.26,62.36,62.25,62.36,23000.0,43.3382,43.4078,43.3312,43.4078,23000.0
2016-11-15 13:45:00,62.36,62.41,62.32,62.33,29095.0,43.4078,43.4426,43.38,43.3869,29095.0
2016-11-15 13:50:00,62.34,62.44,62.33,62.43,66286.0,43.3939,43.4635,43.3869,43.4565,66286.0
2016-11-15 13:55:00,62.42,62.43,62.37,62.4,30455.0,43.4496,43.4565,43.4148,43.4356,30455.0
2016-11-15 14:00:00,62.4,62.44,62.31,62.32,50255.0,43.4356,43.4635,43.373,43.38,50255.0
2016-11-15 14:05:00,62.31,62.39,62.29,62.35,21496.0,43.373,43.4287,43.3591,43.4008,21496.0
2016-11-15 14:10:00,62.35,62.46,62.32,62.42,37636.0,43.4008,43.4774,43.38,43.4496,37636.0
2016-11-15 14:15:00,62.42,62.48,62.41,62.41,24436.0,43.4496,43.4913,43.4426,43.4426,24436.0
2016-11-15 14:20:00,62.42,62.46,62.39,62.45,24707.0,43.4496,43.4774,43.4287,43.4705,24707.0
2016-11-15 14:25:00,62.45,62.49,62.43,62.47,26913.0,43.4705,43.4983,43.4565,43.4844,26913.0
2016-11-15 14:30:00,62.48,62.55,62.48,62.52,42324.0,43.4913,43.5401,43.4913,43.5192,42324.0
2016-11-15 14:35:00,62.52,62.6,62.49,62.57,27809.0,43.5192,43.5749,43.4983,43.554,27809.0
2016-11-15 14:40:00,62.58,62.58,62.49,62.57,28811.0,43.5609,43.5609,43.4983,43.554,28811.0
2016-11-15 14:45:00,62.56,62.59,62.49,62.49,19151.0,43.547,43.5679,43.4983,43.4983,19151.0
2016-11-15 14:50:00,62.5,62.59,62.5,62.59,21699.0,43.5053,43.5679,43.5053,43.5679,21699.0
2016-11-15 14:55:00,62.6,62.68,62.57,62.63,28761.0,43.5749,43.6306,43.554,43.5957,28761.0
2016-11-15 15:00:00,62.63,62.65,62.56,62.56,35817.0,43.5957,43.6097,43.547,43.547,35817.0
2016-11-15 15:05:00,62.56,62.59,62.49,62.53,34860.0,43.547,43.5679,43.4983,43.5261,34860.0
2016-11-15 15:10:00,62.53,62.58,62.49,62.53,34447.0,43.5261,43.5609,43.4983,43.5261,34447.0
2016-11-15 15:15:00,62.53,62.56,62.49,62.5,43081.0,43.5261,43.547,43.4983,43.5053,43081.0
2016-11-15 15:20:00,62.5,62.65,62.5,62.53,31599.0,43.5053,43.6097,43.5053,43.5261,31599.0
2016-11-15 15:25:00,62.53,62.62,62.53,62.61,42082.0,43.5261,43.5888,43.5261,43.5818,42082.0
2016-11-15 15:30:00,62.61,62.64,62.58,62.61,46217.0,43.5818,43.6027,43.5609,43.5818,46217.0
2016-11-15 15:35:00,62.6,62.78,62.6,62.78,68399.0,43.5749,43.7002,43.5749,43.7002,68399.0
2016-11-15 15:40:00,62.77,62.78,62.73,62.77,67764.0,43.6932,43.7002,43.6654,43.6932,67764.0
2016-11-15 15:45:00,62.77,62.8,62.73,62.79,112469.0,43.6932,43.7141,43.6654,43.7071,112469.0
2016-11-15 15:50:00,62.79,62.81,62.73,62.79,148240.0,43.7071,43.721,43.6654,43.7071,148240.0
2016-11-15 15:55:00,62.8,62.88,62.73,62.87,304489.0,43.7141,43.7698,43.6654,43.7628,304489.0
2016-11-16 09:30:00,62.67,62.73,62.25,62.34,176419.0,43.6236,43.6654,43.3312,43.3939,176419.0
2016-11-16 09:35:00,62.33,62.46,62.19,62.27,74871.0,43.3869,43.4774,43.2895,43.3452,74871.0
2016-11-16 09:40:00,62.27,62.52,62.27,62.51,45192.0,43.3452,43.5192,43.3452,43.5122,45192.0
2016-11-16 09:45:00,62.48,62.5,62.33,62.35,45638.0,43.4913,43.5053,43.3869,43.4008,45638.0
2016-11-16 09:50:00,62.35,62.38,62.2,62.31,41077.0,43.4008,43.4217,43.2964,43.373,41077.0
2016-11-16 09:55:00,62.32,62.43,62.3,62.34,53791.0,43.38,43.4565,43.366,43.3939,53791.0
2016-11-16 10:00:00,62.34,62.81,62.33,62.78,132657.0,43.3939,43.721,43.3869,43.7002,132657.0
2016-11-16 10:05:00,62.77,62.81,62.6,62.72,62264.0,43.6932,43.721,43.5749,43.6584,62264.0
2016-11-16 10:10:00,62.72,62.82,62.62,62.64,24450.0,43.6584,43.728,43.5888,43.6027,24450.0
2016-11-16 10:15:00,62.65,62.87,62.65,62.86,48737.0,43.6097,43.7628,43.6097,43.7558,48737.0
2016-11-16 10:20:00,62.87,62.97,62.82,62.89,112214.0,43.7628,43.8324,43.728,43.7767,112214.0
2016-11-16 10:25:00,62.89,62.91,62.79,62.83,30997.0,43.7767,43.7907,43.7071,43.735,30997.0
2016-11-16 10:30:00,62.82,62.95,62.76,62.9,80779.0,43.728,43.8185,43.6862,43.7837,80779.0
2016-11-16 10:35:00,62.89,62.92,62.72,62.72,25849.0,43.7767,43.7976,43.6584,43.6584,25849.0
2016-11-16 10:40:00,62.73,62.82,62.72,62.76,29839.0,43.6654,43.728,43.6584,43.6862,29839.0
2016-11-16 10:45:00,62.75,62.78,62.66,62.67,51623.0,43.6793,43.7002,43.6166,43.6236,51623.0
2016-11-16 10:50:00,62.67,62.67,62.4,62.4,55459.0,43.6236,43.6236,43.4356,43.4356,55459.0
2016-11-16 10:55:00,62.41,62.42,62.28,62.29,66504.0,43.4426,43.4496,43.3521,43.3591,66504.0
2016-11-16 11:00:00,62.3,62.31,62.11,62.2,125681.0,43.366,43.373,43.2338,43.2964,125681.0
2016-11-16 11:05:00,62.2,62.26,62.16,62.25,94358.0,43.2964,43.3382,43.2686,43.3312,94358.0
2016-11-16 11:10:00,62.24,62.26,62.16,62.16,54477.0,43.3243,43.3382,43.2686,43.2686,54477.0
2016-11-16 11:15:00,62.16,62.16,61.98,62.06,81166.0,43.2686,43.2686,43.1433,43.199,81166.0
2016-11-16 11:20:00,62.06,62.07,62.01,62.06,38486.0,43.199,43.2059,43.1642,43.199,38486.0
2016-11-16 11:25:00,62.05,62.25,62.05,62.22,42819.0,43.192,43.3312,43.192,43.3104,42819.0
2016-11-16 11:30:00,62.21,62.26,62.19,62.26,26687.0,43.3034,43.3382,43.2895,43.3382,26687.0
2016-11-16 11:35:00,62.26,62.27,62.14,62.17,63972.0,43.3382,43.3452,43.2547,43.2755,63972.0
2016-11-16 11:40:00,62.19,62.25,62.16,62.17,49196.0,43.2895,43.3312,43.2686,43.2755,49196.0
2016-11-16 11:45:00,62.16,62.23,62.14,62.23,54394.0,43.2686,43.3173,43.2547,43.3173,54394.0
2016-11-16 11:50:00,62.23,62.27,62.16,62.26,48034.0,43.3173,43.3452,43.2686,43.3382,48034.0
2016-11-16 11:55:00,62.26,62.3,62.15,62.16,45622.0,43.3382,43.366,43.2616,43.2686,45622.0
2016-11-16 12:00:00,62.15,62.15,62.12,62.15,28888.0,43.2616,43.2616,43.2407,43.2616,28888.0
2016-11-16 12:05:00,62.15,62.24,62.14,62.19,50638.0,43.2616,43.3243,43.2547,43.2895,50638.0
2016-11-16 12:10:00,62.19,62.22,62.15,62.18,64806.0,43.2895,43.3104,43.2616,43.2825,64806.0
2016-11-16 12:15:00,62.18,62.2,62.07,62.08,51601.0,43.2825,43.2964,43.2059,43.2129,51601.0
2016-11-16 12:20:00,62.08,62.13,62.03,62.06,59326.0,43.2129,43.2477,43.1781,43.199,59326.0
2016-11-16 12:25:00,62.07,62.11,62.05,62.1,43428.0,43.2059,43.2338,43.192,43.2268,43428.0
2016-11-16 12:30:00,62.1,62.19,62.1,62.18,41114.0,43.2268,43.2895,43.2268,43.2825,41114.0
2016-11-16 12:35:00,62.19,62.19,62.05,62.06,40952.0,43.2895,43.2895,43.192,43.199,40952.0
2016-11-16 12:40:00,62.05,62.05,61.89,61.92,70350.0,43.192,43.192,43.0806,43.1015,70350.0
2016-11-16 12:45:00,61.91,62.01,61.89,62.01,87207.0,43.0946,43.1642,43.0806,43.1642,87207.0
2016-11-16 12:50:00,62.0,62.1,62.0,62.09,33648.0,43.1572,43.2268,43.1572,43.2199,33648.0
2016-11-16 12:55:00,62.1,62.1,61.96,61.97,51578.0,43.2268,43.2268,43.1294,43.1363,51578.0
2016-11-16 13:00:00,61.96,62.02,61.9,61.94,65584.0,43.1294,43.1711,43.0876,43.1155,65584.0
2016-11-16 13:05:00,61.93,61.96,61.89,61.93,41351.0,43.1085,43.1294,43.0806,43.1085,41351.0
2016-11-16 13:10:00,61.94,62.01,61.93,61.98,40839.0,43.1155,43.1642,43.1085,43.1433,40839.0
2016-11-16 13:15:00,61.98,62.03,61.97,61.99,46904.0,43.1433,43.1781,43.1363,43.1503,46904.0
2016-11-16 13:20:00,61.99,62.0,61.89,61.96,45297.0,43.1503,43.1572,43.0806,43.1294,45297.0
2016-11-16 13:25:00,61.97,62.0,61.93,61.98,41022.0,43.1363,43.1572,43.1085,43.1433,41022.0
2016-11-16 13:30:00,61.98,62.06,61.97,62.04,32245.0,43.1433,43.199,43.1363,43.1851,32245.0
2016-11-16 13:35:00,62.03,62.12,62.01,62.12,36461.0,43.1781,43.2407,43.1642,43.2407,36461.0
2016-11-16 13:40:00,62.11,62.16,62.03,62.15,55282.0,43.2338,43.2686,43.1781,43.2616,55282.0
2016-11-16 13:45:00,62.14,62.16,62.02,62.02,34500.0,43.2547,43.2686,43.1711,43.1711,34500.0
2016-11-16 13:50:00,62.02,62.03,61.98,61.99,34572.0,43.1711,43.1781,43.1433,43.1503,34572.0
2016-11-16 13:55:00,61.99,62.05,61.99,62.0,37333.0,43.1503,43.192,43.1503,43.1572,37333.0
2016-11-16 14:00:00,62.0,62.0,61.92,61.96,45349.0,43.1572,43.1572,43.1015,43.1294,45349.0
2016-11-16 14:05:00,61.97,61.97,61.93,61.95,40499.0,43.1363,43.1363,43.1085,43.1224,40499.0
2016-11-16 14:10:00,61.95,61.98,61.92,61.94,46251.0,43.1224,43.1433,43.1015,43.1155,46251.0
2016-11-16 14:15:00,61.93,61.97,61.92,61.92,34938.0,43.1085,43.1363,43.1015,43.1015,34938.0
2016-11-16 14:20:00,61.92,61.92,61.81,61.87,76251.0,43.1015,43.1015,43.025,43.0667,76251.0
2016-11-16 14:25:00,61.87,61.87,61.75,61.79,72224.0,43.0667,43.0667,42.9832,43.011,72224.0
2016-11-16 14:30:00,61.79,61.82,61.77,61.78,31722.0,43.011,43.0319,42.9971,43.0041,31722.0
2016-11-16 14:35:00,61.78,61.79,61.72,61.73,75698.0,43.0041,43.011,42.9623,42.9693,75698.0
2016-11-16 14:40:00,61.72,61.82,61.72,61.77,42779.0,42.9623,43.0319,42.9623,42.9971,42779.0
2016-11-16 14:45:00,61.77,61.81,61.7,61.71,41317.0,42.9971,43.025,42.9484,42.9554,41317.0
2016-11-16 14:50:00,61.72,61.73,61.7,61.72,31271.0,42.9623,42.9693,42.9484,42.9623,31271.0
2016-11-16 14:55:00,61.71,61.76,61.66,61.73,56642.0,42.9554,42.9902,42.9205,42.9693,56642.0
2016-11-16 15:00:00,61.73,61.76,61.63,61.63,62629.0,42.9693,42.9902,42.8997,42.8997,62629.0
2016-11-16 15:05:00,61.63,61.68,61.63,61.67,50729.0,42.8997,42.9345,42.8997,42.9275,50729.0
2016-11-16 15:10:00,61.66,61.67,61.6,61.63,47565.0,42.9205,42.9275,42.8788,42.8997,47565.0
2016-11-16 15:15:00,61.63,61.68,61.63,61.67,52626.0,42.8997,42.9345,42.8997,42.9275,52626.0
2016-11-16 15:20:00,61.67,61.67,61.63,61.63,44553.0,42.9275,42.9275,42.8997,42.8997,44553.0
2016-11-16 15:25:00,61.63,61.63,61.5,61.51,78982.0,42.8997,42.8997,42.8092,42.8161,78982.0
2016-11-16 15:30:00,61.51,61.56,61.48,61.56,87422.0,42.8161,42.8509,42.7953,42.8509,87422.0
2016-11-16 15:35:00,61.56,61.56,61.42,61.47,82024.0,42.8509,42.8509,42.7535,42.7883,82024.0
2016-11-16 15:40:00,61.47,61.54,61.47,61.5,192766.0,42.7883,42.837,42.7883,42.8092,192766.0
2016-11-16 15:45:00,61.51,61.56,61.46,61.47,269380.0,42.8161,42.8509,42.7813,42.7883,269380.0
2016-11-16 15:50:00,61.47,61.5,61.46,61.47,197571.0,42.7883,42.8092,42.7813,42.7883,197571.0
2016-11-16 15:55:00,61.48,61.54,61.42,61.53,489469.0,42.7953,42.837,42.7535,42.8301,489469.0
2016-11-17 09:30:00,61.75,61.99,61.55,61.87,103347.0,42.9832,43.1503,42.844,43.0667,103347.0
2016-11-17 09:35:00,61.82,61.92,61.42,61.51,45504.0,43.0319,43.1015,42.7535,42.8161,45504.0
2016-11-17 09:40:00,61.52,61.65,61.35,61.4,68178.0,42.8231,42.9136,42.7048,42.7396,68178.0
2016-11-17 09:45:00,61.41,61.46,61.2,61.35,42455.0,42.7465,42.7813,42.6003,42.7048,42455.0
2016-11-17 09:50:00,61.37,61.42,61.26,61.29,47758.0,42.7187,42.7535,42.6421,42.663,47758.0
2016-11-17 09:55:00,61.29,61.36,61.13,61.35,81784.0,42.663,42.7117,42.5516,42.7048,81784.0
2016-11-17 10:00:00,61.36,61.45,61.35,61.45,43319.0,42.7117,42.7744,42.7048,42.7744,43319.0
2016-11-17 10:05:00,61.44,61.62,61.42,61.62,126196.0,42.7674,42.8927,42.7535,42.8927,126196.0
2016-11-17 10:10:00,61.63,61.71,61.53,61.54,34376.0,42.8997,42.9554,42.8301,42.837,34376.0
2016-11-17 10:15:00,61.54,61.57,61.34,61.4,68675.0,42.837,42.8579,42.6978,42.7396,68675.0
2016-11-17 10:20:00,61.4,61.57,61.4,61.5,34508.0,42.7396,42.8579,42.7396,42.8092,34508.0
2016-11-17 10:25:00,61.5,61.6,61.48,61.59,29281.0,42.8092,42.8788,42.7953,42.8718,29281.0
2016-11-17 10:30:00,61.61,61.61,61.49,61.52,34924.0,42.8857,42.8857,42.8022,42.8231,34924.0
2016-11-17 10:35:00,61.53,61.61,61.51,61.6,58515.0,42.8301,42.8857,42.8161,42.8788,58515.0
2016-11-17 10:40:00,61.59,61.68,61.56,61.68,76713.0,42.8718,42.9345,42.8509,42.9345,76713.0
2016-11-17 10:45:00,61.69,61.84,61.68,61.76,98466.0,42.9414,43.0458,42.9345,42.9902,98466.0
2016-11-17 10:50:00,61.77,61.81,61.69,61.74,59524.0,42.9971,43.025,42.9414,42.9762,59524.0
2016-11-17 10:55:00,61.74,61.83,61.67,61.67,93318.0,42.9762,43.0389,42.9275,42.9275,93318.0
2016-11-17 11:00:00,61.68,61.78,61.65,61.72,24153.0,42.9345,43.0041,42.9136,42.9623,24153.0
2016-11-17 11:05:00,61.73,61.79,61.63,61.77,79113.0,42.9693,43.011,42.8997,42.9971,79113.0
2016-11-17 11:10:00,61.78,61.88,61.74,61.78,45630.0,43.0041,43.0737,42.9762,43.0041,45630.0
2016-11-17 11:15:00,61.79,61.82,61.75,61.79,45188.0,43.011,43.0319,42.9832,43.011,45188.0
2016-11-17 11:20:00,61.78,61.87,61.75,61.75,27614.0,43.0041,43.0667,42.9832,42.9832,27614.0
2016-11-17 11:25:00,61.74,61.76,61.71,61.72,24172.0,42.9762,42.9902,42.9554,42.9623,24172.0
2016-11-17 11:30:00,61.73,61.74,61.68,61.71,36441.0,42.9693,42.9762,42.9345,42.9554,36441.0
2016-11-17 11:35:00,61.73,61.74,61.68,61.7,15320.0,42.9693,42.9762,42.9345,42.9484,15320.0
2016-11-17 11:40:00,61.7,61.7,61.65,61.68,55192.0,42.9484,42.9484,42.9136,42.9345,55192.0
2016-11-17 11:45:00,61.67,61.77,61.61,61.77,52657.0,42.9275,42.9971,42.8857,42.9971,52657.0
2016-11-17 11:50:00,61.77,61.77,61.68,61.72,77086.0,42.9971,42.9971,42.9345,42.9623,77086.0
2016-11-17 11:55:00,61.73,61.74,61.68,61.7,24809.0,42.9693,42.9762,42.9345,42.9484,24809.0
2016-11-17 12:00:00,61.7,61.71,61.68,61.7,16714.0,42.9484,42.9554,42.9345,42.9484,16714.0
2016-11-17 12:05:00,61.7,61.7,61.65,61.66,33119.0,42.9484,42.9484,42.9136,42.9205,33119.0
2016-11-17 12:10:00,61.67,61.85,61.66,61.83,144322.0,42.9275,43.0528,42.9205,43.0389,144322.0
2016-11-17 12:15:00,61.84,61.95,61.84,61.91,41023.0,43.0458,43.1224,43.0458,43.0946,41023.0
2016-11-17 12:20:00,61.9,61.91,61.77,61.8,37740.0,43.0876,43.0946,42.9971,43.018,37740.0
2016-11-17 12:25:00,61.81,61.9,61.78,61.9,37963.0,43.025,43.0876,43.0041,43.0876,37963.0
2016-11-17 12:30:00,61.9,61.94,61.85,61.91,26074.0,43.0876,43.1155,43.0528,43.0946,26074.0
2016-11-17 12:35:00,61.91,61.92,61.87,61.9,28801.0,43.0946,43.1015,43.0667,43.0876,28801.0
2016-11-17 12:40:00,61.9,61.92,61.82,61.82,26400.0,43.0876,43.1015,43.0319,43.0319,26400.0
2016-11-17 12:45:00,61.82,61.84,61.75,61.8,33016.0,43.0319,43.0458,42.9832,43.018,33016.0
2016-11-17 12:50:00,61.8,61.82,61.76,61.79,23428.0,43.018,43.0319,42.9902,43.011,23428.0
2016-11-17 12:55:00,61.8,61.81,61.75,61.76,26908.0,43.018,43.025,42.9832,42.9902,26908.0
2016-11-17 13:00:00,61.75,61.81,61.71,61.77,44462.0,42.9832,43.025,42.9554,42.9971,44462.0
2016-11-17 13:05:00,61.78,61.78,61.7,61.74,30568.0,43.0041,43.0041,42.9484,42.9762,30568.0
2016-11-17 13:10:00,61.74,61.79,61.7,61.71,27489.0,42.9762,43.011,42.9484,42.9554,27489.0
2016-11-17 13:15:00,61.71,61.74,61.61,61.62,120987.0,42.9554,42.9762,42.8857,42.8927,120987.0
2016-11-17 13:20:00,61.63,61.64,61.54,61.58,36812.0,42.8997,42.9066,42.837,42.8649,36812.0
2016-11-17 13:25:00,61.58,61.65,61.56,61.6,39651.0,42.8649,42.9136,42.8509,42.8788,39651.0
2016-11-17 13:30:00,61.61,61.68,61.6,61.63,32784.0,42.8857,42.9345,42.8788,42.8997,32784.0
2016-11-17 13:35:00,61.64,61.7,61.63,61.68,17701.0,42.9066,42.9484,42.8997,42.9345,17701.0
2016-11-17 13:40:00,61.67,61.73,61.66,61.71,24928.0,42.9275,42.9693,42.9205,42.9554,24928.0
2016-11-17 13:45:00,61.7,61.72,61.65,61.65,27546.0,42.9484,42.9623,42.9136,42.9136,27546.0
2016-11-17 13:50:00,61.66,61.66,61.63,61.65,18367.0,42.9205,42.9205,42.8997,42.9136,18367.0
2016-11-17 13:55:00,61.65,61.67,61.54,61.54,60645.0,42.9136,42.9275,42.837,42.837,60645.0
2016-11-17 14:00:00,61.56,61.63,61.55,61.6,37729.0,42.8509,42.8997,42.844,42.8788,37729.0
2016-11-17 14:05:00,61.59,61.64,61.56,61.63,32141.0,42.8718,42.9066,42.8509,42.8997,32141.0
2016-11-17 14:10:00,61.63,61.63,61.53,61.56,37066.0,42.8997,42.8997,42.8301,42.8509,37066.0
2016-11-17 14:15:00,61.57,61.66,61.56,61.64,40983.0,42.8579,42.9205,42.8509,42.9066,40983.0
2016-11-17 14:20:00,61.64,61.69,61.61,61.67,29531.0,42.9066,42.9414,42.8857,42.9275,29531.0
2016-11-17 14:25:00,61.68,61.78,61.67,61.78,43843.0,42.9345,43.0041,42.9275,43.0041,43843.0
2016-11-17 14:30:00,61.77,61.77,61.64,61.7,31884.0,42.9971,42.9971,42.9066,42.9484,31884.0
2016-11-17 14:35:00,61.7,61.81,61.69,61.78,39634.0,42.9484,43.025,42.9414,43.0041,39634.0
2016-11-17 14:40:00,61.78,61.83,61.75,61.8,33262.0,43.0041,43.0389,42.9832,43.018,33262.0
2016-11-17 14:45:00,61.8,61.84,61.77,61.82,34459.0,43.018,43.0458,42.9971,43.0319,34459.0
2016-11-17 14:50:00,61.82,61.83,61.8,61.82,23274.0,43.0319,43.0389,43.018,43.0319,23274.0
2016-11-17 14:55:00,61.82,61.89,61.81,61.88,37455.0,43.0319,43.0806,43.025,43.0737,37455.0
2016-11-17 15:00:00,61.89,61.92,61.86,61.89,30331.0,43.0806,43.1015,43.0598,43.0806,30331.0
2016-11-17 15:05:00,61.9,61.92,61.81,61.84,49726.0,43.0876,43.1015,43.025,43.0458,49726.0
2016-11-17 15:10:00,61.84,61.89,61.83,61.88,53970.0,43.0458,43.0806,43.0389,43.0737,53970.0
2016-11-17 15:15:00,61.87,61.91,61.85,61.91,52331.0,43.0667,43.0946,43.0528,43.0946,52331.0
2016-11-17 15:20:00,61.91,61.92,61.87,61.89,47955.0,43.0946,43.1015,43.0667,43.0806,47955.0
2016-11-17 15:25:00,61.89,61.91,61.85,61.86,40455.0,43.0806,43.0946,43.0528,43.0598,40455.0
2016-11-17 15:30:00,61.86,61.9,61.82,61.83,45020.0,43.0598,43.0876,43.0319,43.0389,45020.0
2016-11-17 15:35:00,61.84,61.86,61.75,61.75,65379.0,43.0458,43.0598,42.9832,42.9832,65379.0
2016-11-17 15:40:00,61.75,61.82,61.75,61.8,76237.0,42.9832,43.0319,42.9832,43.018,76237.0
2016-11-17 15:45:00,61.8,61.81,61.76,61.8,75473.0,43.018,43.025,42.9902,43.018,75473.0
2016-11-17 15:50:00,61.8,61.81,61.69,61.71,113655.0,43.018,43.025,42.9414,42.9554,113655.0
2016-11-17 15:55:00,61.71,61.75,61.65,61.7,260202.0,42.9554,42.9832,42.9136,42.9484,260202.0
2016-11-18 09:30:00,61.65,62.15,61.4,61.79,454087.0,42.9136,43.2616,42.7396,43.011,454087.0
2016-11-18 09:35:00,61.83,61.96,61.7,61.8,40513.0,43.0389,43.1294,42.9484,43.018,40513.0
2016-11-18 09:40:00,61.76,61.77,61.51,61.64,26995.0,42.9902,42.9971,42.8161,42.9066,26995.0
2016-11-18 09:45:00,61.58,61.64,61.44,61.56,30746.0,42.8649,42.9066,42.7674,42.8509,30746.0
2016-11-18 09:50:00,61.53,61.61,61.41,61.51,23685.0,42.8301,42.8857,42.7465,42.8161,23685.0
2016-11-18 09:55:00,61.51,61.58,61.46,61.49,21334.0,42.8161,42.8649,42.7813,42.8022,21334.0
2016-11-18 10:00:00,61.46,61.48,61.29,61.31,43890.0,42.7813,42.7953,42.663,42.6769,43890.0
2016-11-18 10:05:00,61.31,61.4,61.27,61.35,37164.0,42.6769,42.7396,42.6491,42.7048,37164.0
2016-11-18 10:10:00,61.35,61.36,61.25,61.3,18899.0,42.7048,42.7117,42.6352,42.67,18899.0
2016-11-18 10:15:00,61.3,61.35,61.18,61.18,23312.0,42.67,42.7048,42.5864,42.5864,23312.0
2016-11-18 10:20:00,61.16,61.18,61.1,61.14,28970.0,42.5725,42.5864,42.5307,42.5586,28970.0
2016-11-18 10:25:00,61.13,61.16,61.04,61.07,43558.0,42.5516,42.5725,42.489,42.5099,43558.0
2016-11-18 10:30:00,61.08,61.09,61.0,61.0,41677.0,42.5168,42.5238,42.4611,42.4611,41677.0
2016-11-18 10:35:00,61.01,61.04,61.0,61.04,54642.0,42.4681,42.489,42.4611,42.489,54642.0
2016-11-18 10:40:00,61.04,61.12,61.04,61.07,55285.0,42.489,42.5447,42.489,42.5099,55285.0
2016-11-18 10:45:00,61.06,61.07,60.94,60.94,56277.0,42.5029,42.5099,42.4194,42.4194,56277.0
2016-11-18 10:50:00,60.94,60.97,60.76,60.76,75533.0,42.4194,42.4402,42.2941,42.2941,75533.0
2016-11-18 10:55:00,60.76,60.84,60.76,60.83,54696.0,42.2941,42.3498,42.2941,42.3428,54696.0
2016-11-18 11:00:00,60.82,60.95,60.79,60.94,53927.0,42.3358,42.4263,42.315,42.4194,53927.0
2016-11-18 11:05:00,60.95,60.98,60.88,60.9,35854.0,42.4263,42.4472,42.3776,42.3915,35854.0
2016-11-18 11:10:00,60.9,60.91,60.83,60.89,29477.0,42.3915,42.3985,42.3428,42.3846,29477.0
2016-11-18 11:15:00,60.89,60.9,60.83,60.84,31818.0,42.3846,42.3915,42.3428,42.3498,31818.0
2016-11-18 11:20:00,60.84,60.85,60.79,60.82,33308.0,42.3498,42.3567,42.315,42.3358,33308.0
2016-11-18 11:25:00,60.81,60.82,60.76,60.8,40620.0,42.3289,42.3358,42.2941,42.3219,40620.0
2016-11-18 11:30:00,60.81,60.82,60.75,60.77,34004.0,42.3289,42.3358,42.2871,42.301,34004.0
2016-11-18 11:35:00,60.77,60.78,60.7,60.72,43109.0,42.301,42.308,42.2523,42.2662,43109.0
2016-11-18 11:40:00,60.71,60.84,60.71,60.84,27539.0,42.2593,42.3498,42.2593,42.3498,27539.0
2016-11-18 11:45:00,60.84,60.86,60.77,60.77,31126.0,42.3498,42.3637,42.301,42.301,31126.0
2016-11-18 11:50:00,60.77,60.81,60.75,60.78,23081.0,42.301,42.3289,42.2871,42.308,23081.0
2016-11-18 11:55:00,60.79,60.8,60.75,60.76,26571.0,42.315,42.3219,42.2871,42.2941,26571.0
2016-11-18 12:00:00,60.76,60.82,60.75,60.77,26407.0,42.2941,42.3358,42.2871,42.301,26407.0
2016-11-18 12:05:00,60.76,60.76,60.68,60.74,45371.0,42.2941,42.2941,42.2384,42.2801,45371.0
2016-11-18 12:10:00,60.75,60.78,60.66,60.68,30393.0,42.2871,42.308,42.2245,42.2384,30393.0
2016-11-18 12:15:00,60.69,60.7,60.65,60.68,35847.0,42.2453,42.2523,42.2175,42.2384,35847.0
2016-11-18 12:20:00,60.68,60.7,60.62,60.67,56182.0,42.2384,42.2523,42.1966,42.2314,56182.0
2016-11-18 12:25:00,60.66,60.68,60.53,60.56,48211.0,42.2245,42.2384,42.134,42.1549,48211.0
2016-11-18 12:30:00,60.57,60.66,60.56,60.63,36929.0,42.1618,42.2245,42.1549,42.2036,36929.0
2016-11-18 12:35:00,60.63,60.73,60.63,60.7,49415.0,42.2036,42.2732,42.2036,42.2523,49415.0
2016-11-18 12:40:00,60.69,60.75,60.69,60.7,34934.0,42.2453,42.2871,42.2453,42.2523,34934.0
2016-11-18 12:45:00,60.7,60.72,60.68,60.68,34931.0,42.2523,42.2662,42.2384,42.2384,34931.0
2016-11-18 12:50:00,60.68,60.71,60.65,60.67,44771.0,42.2384,42.2593,42.2175,42.2314,44771.0
2016-11-18 12:55:00,60.68,60.71,60.67,60.68,43329.0,42.2384,42.2593,42.2314,42.2384,43329.0
2016-11-18 13:00:00,60.69,60.73,60.66,60.71,45017.0,42.2453,42.2732,42.2245,42.2593,45017.0
2016-11-18 13:05:00,60.71,60.8,60.71,60.79,32143.0,42.2593,42.3219,42.2593,42.315,32143.0
2016-11-18 13:10:00,60.79,60.8,60.76,60.78,30531.0,42.315,42.3219,42.2941,42.308,30531.0
2016-11-18 13:15:00,60.77,60.78,60.65,60.65,49905.0,42.301,42.308,42.2175,42.2175,49905.0
2016-11-18 13:20:00,60.66,60.68,60.59,60.61,63234.0,42.2245,42.2384,42.1757,42.1897,63234.0
2016-11-18 13:25:00,60.61,60.65,60.57,60.57,77755.0,42.1897,42.2175,42.1618,42.1618,77755.0
2016-11-18 13:30:00,60.57,60.62,60.56,60.61,32920.0,42.1618,42.1966,42.1549,42.1897,32920.0
2016-11-18 13:35:00,60.62,60.63,60.59,60.62,37023.0,42.1966,42.2036,42.1757,42.1966,37023.0
2016-11-18 13:40:00,60.61,60.62,60.54,60.55,37256.0,42.1897,42.1966,42.1409,42.1479,37256.0
2016-11-18 13:45:00,60.56,60.58,60.53,60.56,34783.0,42.1549,42.1688,42.134,42.1549,34783.0
2016-11-18 13:50:00,60.57,60.58,60.54,60.58,21637.0,42.1618,42.1688,42.1409,42.1688,21637.0
2016-11-18 13:55:00,60.57,60.6,60.54,60.55,36031.0,42.1618,42.1827,42.1409,42.1479,36031.0
2016-11-18 14:00:00,60.55,60.6,60.55,60.58,51576.0,42.1479,42.1827,42.1479,42.1688,51576.0
2016-11-18 14:05:00,60.58,60.63,60.54,60.54,90265.0,42.1688,42.2036,42.1409,42.1409,90265.0
2016-11-18 14:10:00,60.53,60.59,60.52,60.55,149622.0,42.134,42.1757,42.127,42.1479,149622.0
2016-11-18 14:15:00,60.55,60.6,60.53,60.54,63056.0,42.1479,42.1827,42.134,42.1409,63056.0
2016-11-18 14:20:00,60.54,60.56,60.48,60.52,83498.0,42.1409,42.1549,42.0992,42.127,83498.0
2016-11-18 14:25:00,60.52,60.53,60.48,60.5,34349.0,42.127,42.134,42.0992,42.1131,34349.0
2016-11-18 14:30:00,60.49,60.52,60.45,60.46,38328.0,42.1061,42.127,42.0783,42.0852,38328.0
2016-11-18 14:35:00,60.45,60.48,60.42,60.46,74408.0,42.0783,42.0992,42.0574,42.0852,74408.0
2016-11-18 14:40:00,60.47,60.52,60.45,60.49,74120.0,42.0922,42.127,42.0783,42.1061,74120.0
2016-11-18 14:45:00,60.49,60.51,60.44,60.44,59225.0,42.1061,42.1201,42.0713,42.0713,59225.0
2016-11-18 14:50:00,60.45,60.47,60.43,60.46,42863.0,42.0783,42.0922,42.0644,42.0852,42863.0
2016-11-18 14:55:00,60.46,60.47,60.41,60.44,48833.0,42.0852,42.0922,42.0504,42.0713,48833.0
2016-11-18 15:00:00,60.44,60.46,60.41,60.45,50748.0,42.0713,42.0852,42.0504,42.0783,50748.0
2016-11-18 15:05:00,60.46,60.46,60.39,60.4,85085.0,42.0852,42.0852,42.0365,42.0435,85085.0
2016-11-18 15:10:00,60.41,60.46,60.4,60.45,89587.0,42.0504,42.0852,42.0435,42.0783,89587.0
2016-11-18 15:15:00,60.45,60.53,60.42,60.44,103070.0,42.0783,42.134,42.0574,42.0713,103070.0
2016-11-18 15:20:00,60.45,60.51,60.43,60.5,263003.0,42.0783,42.1201,42.0644,42.1131,263003.0
2016-11-18 15:25:00,60.49,60.5,60.45,60.47,184912.0,42.1061,42.1131,42.0783,42.0922,184912.0
2016-11-18 15:30:00,60.47,60.51,60.44,60.48,256627.0,42.0922,42.1201,42.0713,42.0992,256627.0
2016-11-18 15:35:00,60.48,60.62,60.48,60.59,151726.0,42.0992,42.1966,42.0992,42.1757,151726.0
2016-11-18 15:40:00,60.59,60.65,60.55,60.63,247352.0,42.1757,42.2175,42.1479,42.2036,247352.0
2016-11-18 15:45:00,60.63,60.63,60.54,60.59,186492.0,42.2036,42.2036,42.1409,42.1757,186492.0
2016-11-18 15:50:00,60.59,60.6,60.55,60.56,222180.0,42.1757,42.1827,42.1479,42.1549,222180.0
2016-11-18 15:55:00,60.57,60.58,60.48,60.53,449648.0,42.1618,42.1688,42.0992,42.134,449648.0
2016-11-21 09:30:00,60.7,60.8,60.44,60.57,140679.0,42.2523,42.3219,42.0713,42.1618,140679.0
2016-11-21 09:35:00,60.57,60.63,60.35,60.36,35241.0,42.1618,42.2036,42.0087,42.0156,35241.0
2016-11-21 09:40:00,60.36,60.45,60.28,60.39,44188.0,42.0156,42.0783,41.96,42.0365,44188.0
2016-11-21 09:45:00,60.37,60.46,60.33,60.4,41517.0,42.0226,42.0852,41.9948,42.0435,41517.0
2016-11-21 09:50:00,60.42,60.44,60.26,60.29,66376.0,42.0574,42.0713,41.946,41.9669,66376.0
2016-11-21 09:55:00,60.32,60.41,60.2,60.41,148223.0,41.9878,42.0504,41.9043,42.0504,148223.0
2016-11-21 10:00:00,60.38,60.49,60.37,60.4,56843.0,42.0296,42.1061,42.0226,42.0435,56843.0
2016-11-21 10:05:00,60.39,60.49,60.35,60.42,56433.0,42.0365,42.1061,42.0087,42.0574,56433.0
2016-11-21 10:10:00,60.43,60.47,60.38,60.38,32679.0,42.0644,42.0922,42.0296,42.0296,32679.0
2016-11-21 10:15:00,60.38,60.48,60.28,60.43,57450.0,42.0296,42.0992,41.96,42.0644,57450.0
2016-11-21 10:20:00,60.43,60.44,60.35,60.39,37681.0,42.0644,42.0713,42.0087,42.0365,37681.0
2016-11-21 10:25:00,60.39,60.41,60.28,60.33,49471.0,42.0365,42.0504,41.96,41.9948,49471.0
2016-11-21 10:30:00,60.32,60.38,60.28,60.33,65052.0,41.9878,42.0296,41.96,41.9948,65052.0
2016-11-21 10:35:00,60.33,60.33,60.28,60.3,54544.0,41.9948,41.9948,41.96,41.9739,54544.0
2016-11-21 10:40:00,60.3,60.34,60.28,60.34,62664.0,41.9739,42.0017,41.96,42.0017,62664.0
2016-11-21 10:45:00,60.34,60.34,60.3,60.32,63493.0,42.0017,42.0017,41.9739,41.9878,63493.0
2016-11-21 10:50:00,60.32,60.35,60.28,60.33,85806.0,41.9878,42.0087,41.96,41.9948,85806.0
2016-11-21 10:55:00,60.34,60.49,60.33,60.48,63022.0,42.0017,42.1061,41.9948,42.0992,63022.0
2016-11-21 11:00:00,60.48,60.51,60.42,60.46,70535.0,42.0992,42.1201,42.0574,42.0852,70535.0
2016-11-21 11:05:00,60.45,60.53,60.45,60.46,58110.0,42.0783,42.134,42.0783,42.0852,58110.0
2016-11-21 11:10:00,60.46,60.49,60.42,60.45,56186.0,42.0852,42.1061,42.0574,42.0783,56186.0
2016-11-21 11:15:00,60.45,60.45,60.41,60.44,45266.0,42.0783,42.0783,42.0504,42.0713,45266.0
2016-11-21 11:20:00,60.44,60.46,60.4,60.44,41571.0,42.0713,42.0852,42.0435,42.0713,41571.0
2016-11-21 11:25:00,60.44,60.45,60.37,60.4,39142.0,42.0713,42.0783,42.0226,42.0435,39142.0
2016-11-21 11:30:00,60.39,60.47,60.39,60.47,28918.0,42.0365,42.0922,42.0365,42.0922,28918.0
2016-11-21 11:35:00,60.47,60.47,60.41,60.42,40897.0,42.0922,42.0922,42.0504,42.0574,40897.0
2016-11-21 11:40:00,60.42,60.45,60.39,60.41,40111.0,42.0574,42.0783,42.0365,42.0504,40111.0
2016-11-21 11:45:00,60.42,60.42,60.37,60.39,45380.0,42.0574,42.0574,42.0226,42.0365,45380.0
2016-11-21 11:50:00,60.38,60.46,60.38,60.44,60842.0,42.0296,42.0852,42.0296,42.0713,60842.0
2016-11-21 11:55:00,60.44,60.47,60.42,60.46,55872.0,42.0713,42.0922,42.0574,42.0852,55872.0
2016-11-21 12:00:00,60.46,60.51,60.44,60.51,75453.0,42.0852,42.1201,42.0713,42.1201,75453.0
2016-11-21 12:05:00,60.51,60.58,60.5,60.55,56273.0,42.1201,42.1688,42.1131,42.1479,56273.0
2016-11-21 12:10:00,60.55,60.56,60.52,60.54,58119.0,42.1479,42.1549,42.127,42.1409,58119.0
2016-11-21 12:15:00,60.54,60.59,60.51,60.59,40309.0,42.1409,42.1757,42.1201,42.1757,40309.0
2016-11-21 12:20:00,60.59,60.69,60.58,60.67,54971.0,42.1757,42.2453,42.1688,42.2314,54971.0
2016-11-21 12:25:00,60.67,60.68,60.63,60.68,49216.0,42.2314,42.2384,42.2036,42.2384,49216.0
2016-11-21 12:30:00,60.67,60.68,60.63,60.65,33959.0,42.2314,42.2384,42.2036,42.2175,33959.0
2016-11-21 12:35:00,60.66,60.66,60.59,60.6,21582.0,42.2245,42.2245,42.1757,42.1827,21582.0
2016-11-21 12:40:00,60.6,60.64,60.59,60.64,31926.0,42.1827,42.2105,42.1757,42.2105,31926.0
2016-11-21 12:45:00,60.64,60.7,60.62,60.64,33426.0,42.2105,42.2523,42.1966,42.2105,33426.0
2016-11-21 12:50:00,60.64,60.65,60.6,60.6,32161.0,42.2105,42.2175,42.1827,42.1827,32161.0
2016-11-21 12:55:00,60.6,60.62,60.57,60.61,31571.0,42.1827,42.1966,42.1618,42.1897,31571.0
2016-11-21 13:00:00,60.61,60.61,60.56,60.6,27885.0,42.1897,42.1897,42.1549,42.1827,27885.0
2016-11-21 13:05:00,60.6,60.62,60.58,60.6,41360.0,42.1827,42.1966,42.1688,42.1827,41360.0
2016-11-21 13:10:00,60.6,60.6,60.53,60.53,26608.0,42.1827,42.1827,42.134,42.134,26608.0
2016-11-21 13:15:00,60.54,60.59,60.53,60.55,28208.0,42.1409,42.1757,42.134,42.1479,28208.0
2016-11-21 13:20:00,60.55,60.56,60.49,60.52,26620.0,42.1479,42.1549,42.1061,42.127,26620.0
2016-11-21 13:25:00,60.52,60.52,60.44,60.48,28555.0,42.127,42.127,42.0713,42.0992,28555.0
2016-11-21 13:30:00,60.48,60.52,60.48,60.5,25149.0,42.0992,42.127,42.0992,42.1131,25149.0
2016-11-21 13:35:00,60.5,60.51,60.46,60.5,27519.0,42.1131,42.1201,42.0852,42.1131,27519.0
2016-11-21 13:40:00,60.51,60.51,60.45,60.47,32263.0,42.1201,42.1201,42.0783,42.0922,32263.0
2016-11-21 13:45:00,60.48,60.5,60.44,60.45,50213.0,42.0992,42.1131,42.0713,42.0783,50213.0
2016-11-21 13:50:00,60.45,60.48,60.43,60.48,26215.0,42.0783,42.0992,42.0644,42.0992,26215.0
2016-11-21 13:55:00,60.48,60.49,60.45,60.45,32223.0,42.0992,42.1061,42.0783,42.0783,32223.0
2016-11-21 14:00:00,60.46,60.47,60.39,60.4,33195.0,42.0852,42.0922,42.0365,42.0435,33195.0
2016-11-21 14:05:00,60.4,60.46,60.39,60.41,32723.0,42.0435,42.0852,42.0365,42.0504,32723.0
2016-11-21 14:10:00,60.41,60.43,60.37,60.38,35319.0,42.0504,42.0644,42.0226,42.0296,35319.0
2016-11-21 14:15:00,60.37,60.4,60.36,60.39,41974.0,42.0226,42.0435,42.0156,42.0365,41974.0
2016-11-21 14:20:00,60.4,60.47,60.38,60.45,56595.0,42.0435,42.0922,42.0296,42.0783,56595.0
2016-11-21 14:25:00,60.44,60.5,60.44,60.46,35138.0,42.0713,42.1131,42.0713,42.0852,35138.0
2016-11-21 14:30:00,60.46,60.52,60.44,60.5,46456.0,42.0852,42.127,42.0713,42.1131,46456.0
2016-11-21 14:35:00,60.5,60.53,60.48,60.53,129973.0,42.1131,42.134,42.0992,42.134,129973.0
2016-11-21 14:40:00,60.53,60.55,60.52,60.54,36780.0,42.134,42.1479,42.127,42.1409,36780.0
2016-11-21 14:45:00,60.54,60.56,60.48,60.54,66874.0,42.1409,42.1549,42.0992,42.1409,66874.0
2016-11-21 14:50:00,60.55,60.56,60.48,60.48,45895.0,42.1479,42.1549,42.0992,42.0992,45895.0
2016-11-21 14:55:00,60.49,60.52,60.47,60.5,58456.0,42.1061,42.127,42.0922,42.1131,58456.0
2016-11-21 15:00:00,60.5,60.51,60.48,60.5,80642.0,42.1131,42.1201,42.0992,42.1131,80642.0
2016-11-21 15:05:00,60.5,60.51,60.47,60.48,43157.0,42.1131,42.1201,42.0922,42.0992,43157.0
2016-11-21 15:10:00,60.47,60.5,60.39,60.42,49035.0,42.0922,42.1131,42.0365,42.0574,49035.0
2016-11-21 15:15:00,60.42,60.42,60.36,60.4,91817.0,42.0574,42.0574,42.0156,42.0435,91817.0
2016-11-21 15:20:00,60.39,60.44,60.38,60.39,66147.0,42.0365,42.0713,42.0296,42.0365,66147.0
2016-11-21 15:25:00,60.38,60.45,60.37,60.43,48144.0,42.0296,42.0783,42.0226,42.0644,48144.0
2016-11-21 15:30:00,60.44,60.45,60.41,60.42,60273.0,42.0713,42.0783,42.0504,42.0574,60273.0
2016-11-21 15:35:00,60.42,60.42,60.37,60.4,77212.0,42.0574,42.0574,42.0226,42.0435,77212.0
2016-11-21 15:40:00,60.4,60.41,60.38,60.41,81354.0,42.0435,42.0504,42.0296,42.0504,81354.0
2016-11-21 15:45:00,60.41,60.46,60.39,60.41,154758.0,42.0504,42.0852,42.0365,42.0504,154758.0
2016-11-21 15:50:00,60.41,60.48,60.39,60.4,285729.0,42.0504,42.0992,42.0365,42.0435,285729.0
2016-11-21 15:55:00,60.4,60.48,60.38,60.44,413954.0,42.0435,42.0992,42.0296,42.0713,413954.0
2016-11-22 09:30:00,60.49,60.56,60.32,60.34,149740.0,42.1061,42.1549,41.9878,42.0017,149740.0
2016-11-22 09:35:00,60.31,60.42,60.14,60.32,64194.0,41.9808,42.0574,41.8625,41.9878,64194.0
2016-11-22 09:40:00,60.31,60.44,60.31,60.4,31238.0,41.9808,42.0713,41.9808,42.0435,31238.0
2016-11-22 09:45:00,60.38,60.42,60.31,60.34,39596.0,42.0296,42.0574,41.9808,42.0017,39596.0
2016-11-22 09:50:00,60.33,60.33,60.04,60.06,46577.0,41.9948,41.9948,41.7929,41.8068,46577.0
2016-11-22 09:55:00,60.07,60.17,60.03,60.05,48312.0,41.8138,41.8834,41.7859,41.7999,48312.0
2016-11-22 10:00:00,60.05,60.14,59.94,60.04,88225.0,41.7999,41.8625,41.7233,41.7929,88225.0
2016-11-22 10:05:00,60.04,60.09,59.99,60.03,29033.0,41.7929,41.8277,41.7581,41.7859,29033.0
2016-11-22 10:10:00,60.04,60.07,59.95,59.96,78055.0,41.7929,41.8138,41.7302,41.7372,78055.0
2016-11-22 10:15:00,59.97,60.01,59.84,59.87,47482.0,41.7442,41.772,41.6537,41.6746,47482.0
2016-11-22 10:20:00,59.86,59.95,59.81,59.81,60559.0,41.6676,41.7302,41.6328,41.6328,60559.0
2016-11-22 10:25:00,59.82,59.82,59.7,59.74,63640.0,41.6398,41.6398,41.5562,41.5841,63640.0
2016-11-22 10:30:00,59.75,59.78,59.67,59.7,50946.0,41.591,41.6119,41.5353,41.5562,50946.0
2016-11-22 10:35:00,59.71,59.71,59.55,59.57,71181.0,41.5632,41.5632,41.4518,41.4657,71181.0
2016-11-22 10:40:00,59.57,59.62,59.49,59.5,85587.0,41.4657,41.5005,41.41,41.417,85587.0
2016-11-22 10:45:00,59.5,59.51,59.25,59.25,164272.0,41.417,41.424,41.243,41.243,164272.0
2016-11-22 10:50:00,59.25,59.3,59.16,59.23,256076.0,41.243,41.2778,41.1803,41.2291,256076.0
2016-11-22 10:55:00,59.23,59.35,59.17,59.35,95394.0,41.2291,41.3126,41.1873,41.3126,95394.0
2016-11-22 11:00:00,59.35,59.37,59.09,59.12,122059.0,41.3126,41.3265,41.1316,41.1525,122059.0
2016-11-22 11:05:00,59.12,59.12,59.06,59.09,98752.0,41.1525,41.1525,41.1107,41.1316,98752.0
2016-11-22 11:10:00,59.09,59.29,59.08,59.26,113129.0,41.1316,41.2708,41.1246,41.2499,113129.0
2016-11-22 11:15:00,59.27,59.29,59.14,59.16,79188.0,41.2569,41.2708,41.1664,41.1803,79188.0
2016-11-22 11:20:00,59.16,59.21,58.92,58.92,196037.0,41.1803,41.2151,41.0133,41.0133,196037.0
2016-11-22 11:25:00,58.92,59.02,58.89,58.97,74779.0,41.0133,41.0829,40.9924,41.0481,74779.0
2016-11-22 11:30:00,58.96,59.05,58.89,58.94,91165.0,41.0411,41.1038,40.9924,41.0272,91165.0
2016-11-22 11:35:00,58.94,58.99,58.82,58.95,128186.0,41.0272,41.062,40.9437,41.0342,128186.0
2016-11-22 11:40:00,58.95,59.01,58.88,59.01,131925.0,41.0342,41.0759,40.9854,41.0759,131925.0
2016-11-22 11:45:00,59.01,59.01,58.87,58.99,120684.0,41.0759,41.0759,40.9785,41.062,120684.0
2016-11-22 11:50:00,59.0,59.03,58.92,58.96,80295.0,41.069,41.0898,41.0133,41.0411,80295.0
2016-11-22 11:55:00,58.97,59.04,58.88,58.92,69910.0,41.0481,41.0968,40.9854,41.0133,69910.0
2016-11-22 12:00:00,58.93,58.95,58.82,58.83,101239.0,41.0202,41.0342,40.9437,40.9506,101239.0
2016-11-22 12:05:00,58.83,58.92,58.77,58.86,98220.0,40.9506,41.0133,40.9089,40.9715,98220.0
2016-11-22 12:10:00,58.86,58.88,58.77,58.88,81914.0,40.9715,40.9854,40.9089,40.9854,81914.0
2016-11-22 12:15:00,58.88,58.89,58.8,58.85,58711.0,40.9854,40.9924,40.9297,40.9646,58711.0
2016-11-22 12:20:00,58.86,58.92,58.84,58.9,73771.0,40.9715,41.0133,40.9576,40.9994,73771.0
2016-11-22 12:25:00,58.9,58.95,58.89,58.93,123468.0,40.9994,41.0342,40.9924,41.0202,123468.0
2016-11-22 12:30:00,58.94,58.97,58.9,58.91,80314.0,41.0272,41.0481,40.9994,41.0063,80314.0
2016-11-22 12:35:00,58.91,58.93,58.84,58.91,62662.0,41.0063,41.0202,40.9576,41.0063,62662.0
2016-11-22 12:40:00,58.91,58.96,58.9,58.94,57556.0,41.0063,41.0411,40.9994,41.0272,57556.0
2016-11-22 12:45:00,58.95,58.96,58.92,58.95,42276.0,41.0342,41.0411,41.0133,41.0342,42276.0
2016-11-22 12:50:00,58.95,58.96,58.9,58.95,61404.0,41.0342,41.0411,40.9994,41.0342,61404.0
2016-11-22 12:55:00,58.94,58.96,58.9,58.94,65387.0,41.0272,41.0411,40.9994,41.0272,65387.0
2016-11-22 13:00:00,58.95,58.96,58.93,58.96,46610.0,41.0342,41.0411,41.0202,41.0411,46610.0
2016-11-22 13:05:00,58.95,58.96,58.85,58.87,195630.0,41.0342,41.0411,40.9646,40.9785,195630.0
2016-11-22 13:10:00,58.86,58.94,58.85,58.91,82400.0,40.9715,41.0272,40.9646,41.0063,82400.0
2016-11-22 13:15:00,58.91,58.96,58.91,58.95,34369.0,41.0063,41.0411,41.0063,41.0342,34369.0
2016-11-22 13:20:00,58.95,58.96,58.93,58.95,87513.0,41.0342,41.0411,41.0202,41.0342,87513.0
2016-11-22 13:25:00,58.96,59.03,58.95,59.0,75025.0,41.0411,41.0898,41.0342,41.069,75025.0
2016-11-22 13:30:00,59.0,59.01,58.91,58.92,62176.0,41.069,41.0759,41.0063,41.0133,62176.0
2016-11-22 13:35:00,58.92,58.93,58.86,58.86,90332.0,41.0133,41.0202,40.9715,40.9715,90332.0
2016-11-22 13:40:00,58.87,58.87,58.75,58.75,59049.0,40.9785,40.9785,40.8949,40.8949,59049.0
2016-11-22 13:45:00,58.76,58.76,58.7,58.71,71483.0,40.9019,40.9019,40.8601,40.8671,71483.0
2016-11-22 13:50:00,58.72,58.72,58.61,58.65,92522.0,40.8741,40.8741,40.7975,40.8253,92522.0
2016-11-22 13:55:00,58.65,58.74,58.63,58.73,58667.0,40.8253,40.888,40.8114,40.881,58667.0
2016-11-22 14:00:00,58.73,58.86,58.73,58.84,45263.0,40.881,40.9715,40.881,40.9576,45263.0
2016-11-22 14:05:00,58.85,58.94,58.82,58.92,45694.0,40.9646,41.0272,40.9437,41.0133,45694.0
2016-11-22 14:10:00,58.91,58.99,58.86,58.95,54904.0,41.0063,41.062,40.9715,41.0342,54904.0
2016-11-22 14:15:00,58.95,59.01,58.93,58.98,46476.0,41.0342,41.0759,41.0202,41.055,46476.0
2016-11-22 14:20:00,58.97,59.0,58.94,58.97,41192.0,41.0481,41.069,41.0272,41.0481,41192.0
2016-11-22 14:25:00,58.98,59.04,58.86,58.99,135035.0,41.055,41.0968,40.9715,41.062,135035.0
2016-11-22 14:30:00,58.99,59.0,58.95,58.98,91278.0,41.062,41.069,41.0342,41.055,91278.0
2016-11-22 14:35:00,58.98,58.98,58.83,58.83,94696.0,41.055,41.055,40.9506,40.9506,94696.0
2016-11-22 14:40:00,58.84,58.86,58.8,58.82,55195.0,40.9576,40.9715,40.9297,40.9437,55195.0
2016-11-22 14:45:00,58.83,58.9,58.82,58.86,63194.0,40.9506,40.9994,40.9437,40.9715,63194.0
2016-11-22 14:50:00,58.85,58.91,58.84,58.89,46813.0,40.9646,41.0063,40.9576,40.9924,46813.0
2016-11-22 14:55:00,58.89,58.9,58.8,58.81,65589.0,40.9924,40.9994,40.9297,40.9367,65589.0
2016-11-22 15:00:00,58.8,58.84,58.77,58.77,76666.0,40.9297,40.9576,40.9089,40.9089,76666.0
2016-11-22 15:05:00,58.78,58.78,58.72,58.74,104047.0,40.9158,40.9158,40.8741,40.888,104047.0
2016-11-22 15:10:00,58.75,58.75,58.71,58.73,72010.0,40.8949,40.8949,40.8671,40.881,72010.0
2016-11-22 15:15:00,58.73,58.9,58.73,58.86,72225.0,40.881,40.9994,40.881,40.9715,72225.0
2016-11-22 15:20:00,58.86,58.93,58.84,58.86,54140.0,40.9715,41.0202,40.9576,40.9715,54140.0
2016-11-22 15:25:00,58.86,58.87,58.76,58.77,81791.0,40.9715,40.9785,40.9019,40.9089,81791.0
2016-11-22 15:30:00,58.77,58.8,58.75,58.76,125114.0,40.9089,40.9297,40.8949,40.9019,125114.0
2016-11-22 15:35:00,58.76,58.8,58.75,58.75,150578.0,40.9019,40.9297,40.8949,40.8949,150578.0
2016-11-22 15:40:00,58.75,58.86,58.74,58.8,174275.0,40.8949,40.9715,40.888,40.9297,174275.0
2016-11-22 15:45:00,58.8,58.89,58.8,58.87,184422.0,40.9297,40.9924,40.9297,40.9785,184422.0
2016-11-22 15:50:00,58.87,59.0,58.87,59.0,230790.0,40.9785,41.069,40.9785,41.069,230790.0
2016-11-22 15:55:00,59.0,59.05,58.94,58.98,360234.0,41.069,41.1038,41.0272,41.055,360234.0
2016-11-23 09:30:00,58.81,58.93,58.6,58.72,215179.0,40.9367,41.0202,40.7905,40.8741,215179.0
2016-11-23 09:35:00,58.77,59.08,58.74,59.07,73409.0,40.9089,41.1246,40.888,41.1177,73409.0
2016-11-23 09:40:00,59.06,59.17,58.98,59.13,86404.0,41.1107,41.1873,41.055,41.1595,86404.0
2016-11-23 09:45:00,59.11,59.42,59.1,59.33,67593.0,41.1455,41.3613,41.1386,41.2987,67593.0
2016-11-23 09:50:00,59.33,59.47,59.22,59.4,89684.0,41.2987,41.3961,41.2221,41.3474,89684.0
2016-11-23 09:55:00,59.41,59.58,59.36,59.55,77939.0,41.3544,41.4727,41.3196,41.4518,77939.0
2016-11-23 10:00:00,59.56,59.65,59.5,59.5,71178.0,41.4588,41.5214,41.417,41.417,71178.0
2016-11-23 10:05:00,59.51,59.81,59.49,59.78,158349.0,41.424,41.6328,41.41,41.6119,158349.0
2016-11-23 10:10:00,59.78,59.91,59.77,59.8,83388.0,41.6119,41.7024,41.6049,41.6258,83388.0
2016-11-23 10:15:00,59.8,60.12,59.77,60.12,84464.0,41.6258,41.8486,41.6049,41.8486,84464.0
2016-11-23 10:20:00,60.12,60.12,59.86,59.91,72951.0,41.8486,41.8486,41.6676,41.7024,72951.0
2016-11-23 10:25:00,59.95,60.13,59.91,60.05,99153.0,41.7302,41.8555,41.7024,41.7999,99153.0
2016-11-23 10:30:00,60.04,60.22,60.01,60.15,140828.0,41.7929,41.9182,41.772,41.8695,140828.0
2016-11-23 10:35:00,60.14,60.15,59.89,59.95,90005.0,41.8625,41.8695,41.6885,41.7302,90005.0
2016-11-23 10:40:00,59.96,60.31,59.96,60.31,102552.0,41.7372,41.9808,41.7372,41.9808,102552.0
2016-11-23 10:45:00,60.32,60.34,60.22,60.26,131959.0,41.9878,42.0017,41.9182,41.946,131959.0
2016-11-23 10:50:00,60.26,60.27,60.13,60.14,70203.0,41.946,41.953,41.8555,41.8625,70203.0
2016-11-23 10:55:00,60.14,60.38,60.13,60.36,78913.0,41.8625,42.0296,41.8555,42.0156,78913.0
2016-11-23 11:00:00,60.38,60.38,60.28,60.28,41959.0,42.0296,42.0296,41.96,41.96,41959.0
2016-11-23 11:05:00,60.29,60.3,60.15,60.24,59497.0,41.9669,41.9739,41.8695,41.9321,59497.0
2016-11-23 11:10:00,60.23,60.23,60.04,60.05,51870.0,41.9251,41.9251,41.7929,41.7999,51870.0
2016-11-23 11:15:00,60.05,60.05,59.84,59.9,163502.0,41.7999,41.7999,41.6537,41.6954,163502.0
2016-11-23 11:20:00,59.89,59.96,59.85,59.87,44398.0,41.6885,41.7372,41.6606,41.6746,44398.0
2016-11-23 11:25:00,59.87,59.91,59.74,59.74,61197.0,41.6746,41.7024,41.5841,41.5841,61197.0
2016-11-23 11:30:00,59.73,59.77,59.66,59.77,66484.0,41.5771,41.6049,41.5284,41.6049,66484.0
2016-11-23 11:35:00,59.76,59.81,59.75,59.81,29806.0,41.598,41.6328,41.591,41.6328,29806.0
2016-11-23 11:40:00,59.8,59.9,59.8,59.83,45407.0,41.6258,41.6954,41.6258,41.6467,45407.0
2016-11-23 11:45:00,59.83,59.98,59.81,59.82,61781.0,41.6467,41.7511,41.6328,41.6398,61781.0
2016-11-23 11:50:00,59.82,59.89,59.82,59.85,33901.0,41.6398,41.6885,41.6398,41.6606,33901.0
2016-11-23 11:55:00,59.85,59.92,59.85,59.9,51860.0,41.6606,41.7094,41.6606,41.6954,51860.0
2016-11-23 12:00:00,59.89,59.94,59.82,59.83,52565.0,41.6885,41.7233,41.6398,41.6467,52565.0
2016-11-23 12:05:00,59.83,59.86,59.78,59.79,27041.0,41.6467,41.6676,41.6119,41.6189,27041.0
2016-11-23 12:10:00,59.8,59.89,59.79,59.89,61023.0,41.6258,41.6885,41.6189,41.6885,61023.0
2016-11-23 12:15:00,59.89,59.98,59.88,59.92,26857.0,41.6885,41.7511,41.6815,41.7094,26857.0
2016-11-23 12:20:00,59.93,60.0,59.93,59.99,40120.0,41.7163,41.765,41.7163,41.7581,40120.0
2016-11-23 12:25:00,59.98,60.0,59.94,59.98,36646.0,41.7511,41.765,41.7233,41.7511,36646.0
2016-11-23 12:30:00,59.97,60.0,59.96,59.99,36594.0,41.7442,41.765,41.7372,41.7581,36594.0
2016-11-23 12:35:00,59.99,60.0,59.88,59.91,25960.0,41.7581,41.765,41.6815,41.7024,25960.0
2016-11-23 12:40:00,59.91,59.93,59.79,59.8,53396.0,41.7024,41.7163,41.6189,41.6258,53396.0
2016-11-23 12:45:00,59.79,59.82,59.77,59.8,26570.0,41.6189,41.6398,41.6049,41.6258,26570.0
2016-11-23 12:50:00,59.8,59.84,59.79,59.84,43961.0,41.6258,41.6537,41.6189,41.6537,43961.0
2016-11-23 12:55:00,59.84,59.94,59.84,59.9,28260.0,41.6537,41.7233,41.6537,41.6954,28260.0
2016-11-23 13:00:00,59.91,59.91,59.86,59.88,19220.0,41.7024,41.7024,41.6676,41.6815,19220.0
2016-11-23 13:05:00,59.89,59.89,59.83,59.87,23030.0,41.6885,41.6885,41.6467,41.6746,23030.0
2016-11-23 13:10:00,59.86,59.88,59.85,59.88,20914.0,41.6676,41.6815,41.6606,41.6815,20914.0
2016-11-23 13:15:00,59.88,59.88,59.77,59.77,27945.0,41.6815,41.6815,41.6049,41.6049,27945.0
2016-11-23 13:20:00,59.77,59.79,59.71,59.71,34198.0,41.6049,41.6189,41.5632,41.5632,34198.0
2016-11-23 13:25:00,59.71,59.78,59.71,59.73,22560.0,41.5632,41.6119,41.5632,41.5771,22560.0
2016-11-23 13:30:00,59.73,59.76,59.71,59.74,32747.0,41.5771,41.598,41.5632,41.5841,32747.0
2016-11-23 13:35:00,59.74,59.78,59.71,59.77,42992.0,41.5841,41.6119,41.5632,41.6049,42992.0
2016-11-23 13:40:00,59.77,59.84,59.76,59.78,23910.0,41.6049,41.6537,41.598,41.6119,23910.0
2016-11-23 13:45:00,59.77,59.78,59.72,59.77,29734.0,41.6049,41.6119,41.5701,41.6049,29734.0
2016-11-23 13:50:00,59.76,59.79,59.73,59.75,48003.0,41.598,41.6189,41.5771,41.591,48003.0
2016-11-23 13:55:00,59.74,59.74,59.71,59.72,22835.0,41.5841,41.5841,41.5632,41.5701,22835.0
2016-11-23 14:00:00,59.72,59.84,59.72,59.81,33474.0,41.5701,41.6537,41.5701,41.6328,33474.0
2016-11-23 14:05:00,59.82,59.89,59.82,59.89,23292.0,41.6398,41.6885,41.6398,41.6885,23292.0
2016-11-23 14:10:00,59.89,59.9,59.83,59.89,35266.0,41.6885,41.6954,41.6467,41.6885,35266.0
2016-11-23 14:15:00,59.88,59.91,59.85,59.89,20201.0,41.6815,41.7024,41.6606,41.6885,20201.0
2016-11-23 14:20:00,59.89,59.9,59.81,59.84,29884.0,41.6885,41.6954,41.6328,41.6537,29884.0
2016-11-23 14:25:00,59.84,59.92,59.84,59.9,34412.0,41.6537,41.7094,41.6537,41.6954,34412.0
2016-11-23 14:30:00,59.9,59.98,59.9,59.94,31351.0,41.6954,41.7511,41.6954,41.7233,31351.0
2016-11-23 14:35:00,59.93,59.95,59.83,59.84,38227.0,41.7163,41.7302,41.6467,41.6537,38227.0
2016-11-23 14:40:00,59.85,59.9,59.84,59.88,26152.0,41.6606,41.6954,41.6537,41.6815,26152.0
2016-11-23 14:45:00,59.88,59.96,59.86,59.96,51188.0,41.6815,41.7372,41.6676,41.7372,51188.0
2016-11-23 14:50:00,59.97,60.0,59.95,59.97,41881.0,41.7442,41.765,41.7302,41.7442,41881.0
2016-11-23 14:55:00,59.97,60.0,59.89,59.91,39702.0,41.7442,41.765,41.6885,41.7024,39702.0
2016-11-23 15:00:00,59.92,60.07,59.92,60.07,40945.0,41.7094,41.8138,41.7094,41.8138,40945.0
2016-11-23 15:05:00,60.07,60.16,60.04,60.16,48245.0,41.8138,41.8764,41.7929,41.8764,48245.0
2016-11-23 15:10:00,60.16,60.19,60.1,60.12,39951.0,41.8764,41.8973,41.8347,41.8486,39951.0
2016-11-23 15:15:00,60.11,60.12,59.98,60.05,51710.0,41.8416,41.8486,41.7511,41.7999,51710.0
2016-11-23 15:20:00,60.05,60.11,60.03,60.08,43036.0,41.7999,41.8416,41.7859,41.8207,43036.0
2016-11-23 15:25:00,60.07,60.08,60.01,60.02,37708.0,41.8138,41.8207,41.772,41.779,37708.0
2016-11-23 15:30:00,60.02,60.11,60.02,60.1,38128.0,41.779,41.8416,41.779,41.8347,38128.0
2016-11-23 15:35:00,60.1,60.15,60.07,60.15,44204.0,41.8347,41.8695,41.8138,41.8695,44204.0
2016-11-23 15:40:00,60.15,60.16,60.1,60.13,108173.0,41.8695,41.8764,41.8347,41.8555,108173.0
2016-11-23 15:45:00,60.13,60.19,60.12,60.16,93481.0,41.8555,41.8973,41.8486,41.8764,93481.0
2016-11-23 15:50:00,60.16,60.2,60.16,60.19,88740.0,41.8764,41.9043,41.8764,41.8973,88740.0
2016-11-23 15:55:00,60.19,60.19,60.13,60.15,202092.0,41.8973,41.8973,41.8555,41.8695,202092.0
2016-11-25 09:30:00,60.04,60.35,59.75,59.93,100866.0,41.7929,42.0087,41.591,41.7163,100866.0
2016-11-25 09:35:00,59.86,59.98,59.75,59.93,47440.0,41.6676,41.7511,41.591,41.7163,47440.0
2016-11-25 09:40:00,59.94,59.99,59.88,59.95,27750.0,41.7233,41.7581,41.6815,41.7302,27750.0
2016-11-25 09:45:00,59.93,59.96,59.82,59.82,40895.0,41.7163,41.7372,41.6398,41.6398,40895.0
2016-11-25 09:50:00,59.82,59.86,59.75,59.79,46038.0,41.6398,41.6676,41.591,41.6189,46038.0
2016-11-25 09:55:00,59.77,59.86,59.7,59.75,38031.0,41.6049,41.6676,41.5562,41.591,38031.0
2016-11-25 10:00:00,59.75,59.86,59.67,59.85,36164.0,41.591,41.6676,41.5353,41.6606,36164.0
2016-11-25 10:05:00,59.85,59.98,59.84,59.91,45237.0,41.6606,41.7511,41.6537,41.7024,45237.0
2016-11-25 10:10:00,59.91,60.03,59.91,60.02,38979.0,41.7024,41.7859,41.7024,41.779,38979.0
2016-11-25 10:15:00,60.01,60.02,59.92,60.0,38194.0,41.772,41.779,41.7094,41.765,38194.0
2016-11-25 10:20:00,59.99,60.04,59.94,59.97,121752.0,41.7581,41.7929,41.7233,41.7442,121752.0
2016-11-25 10:25:00,59.97,60.02,59.91,59.91,48722.0,41.7442,41.779,41.7024,41.7024,48722.0
2016-11-25 10:30:00,59.91,59.94,59.86,59.88,27652.0,41.7024,41.7233,41.6676,41.6815,27652.0
2016-11-25 10:35:00,59.87,60.03,59.86,60.02,50575.0,41.6746,41.7859,41.6676,41.779,50575.0
2016-11-25 10:40:00,60.02,60.03,59.91,59.98,23671.0,41.779,41.7859,41.7024,41.7511,23671.0
2016-11-25 10:45:00,59.98,60.0,59.93,59.99,14981.0,41.7511,41.765,41.7163,41.7581,14981.0
2016-11-25 10:50:00,59.98,60.06,59.93,60.04,27650.0,41.7511,41.8068,41.7163,41.7929,27650.0
2016-11-25 10:55:00,60.05,60.08,60.0,60.04,57650.0,41.7999,41.8207,41.765,41.7929,57650.0
2016-11-25 11:00:00,60.04,60.13,60.0,60.11,75516.0,41.7929,41.8555,41.765,41.8416,75516.0
2016-11-25 11:05:00,60.1,60.11,60.05,60.1,43227.0,41.8347,41.8416,41.7999,41.8347,43227.0
2016-11-25 11:10:00,60.1,60.27,60.1,60.27,66352.0,41.8347,41.953,41.8347,41.953,66352.0
2016-11-25 11:15:00,60.27,60.41,60.25,60.32,67484.0,41.953,42.0504,41.9391,41.9878,67484.0
2016-11-25 11:20:00,60.32,60.43,60.31,60.4,46049.0,41.9878,42.0644,41.9808,42.0435,46049.0
2016-11-25 11:25:00,60.39,60.56,60.39,60.53,68736.0,42.0365,42.1549,42.0365,42.134,68736.0
2016-11-25 11:30:00,60.52,60.65,60.5,60.57,57810.0,42.127,42.2175,42.1131,42.1618,57810.0
2016-11-25 11:35:00,60.57,60.64,60.53,60.58,45186.0,42.1618,42.2105,42.134,42.1688,45186.0
2016-11-25 11:40:00,60.59,60.6,60.52,60.6,20396.0,42.1757,42.1827,42.127,42.1827,20396.0
2016-11-25 11:45:00,60.6,60.67,60.58,60.58,22320.0,42.1827,42.2314,42.1688,42.1688,22320.0
2016-11-25 11:50:00,60.57,60.57,60.5,60.52,24986.0,42.1618,42.1618,42.1131,42.127,24986.0
2016-11-25 11:55:00,60.51,60.52,60.45,60.48,27688.0,42.1201,42.127,42.0783,42.0992,27688.0
2016-11-25 12:00:00,60.48,60.5,60.45,60.47,15596.0,42.0992,42.1131,42.0783,42.0922,15596.0
2016-11-25 12:05:00,60.47,60.48,60.44,60.45,30358.0,42.0922,42.0992,42.0713,42.0783,30358.0
2016-11-25 12:10:00,60.46,60.47,60.39,60.43,31267.0,42.0852,42.0922,42.0365,42.0644,31267.0
2016-11-25 12:15:00,60.42,60.44,60.37,60.38,21148.0,42.0574,42.0713,42.0226,42.0296,21148.0
2016-11-25 12:20:00,60.38,60.4,60.31,60.37,52065.0,42.0296,42.0435,41.9808,42.0226,52065.0
2016-11-25 12:25:00,60.37,60.42,60.36,60.41,18164.0,42.0226,42.0574,42.0156,42.0504,18164.0
2016-11-25 12:30:00,60.42,60.46,60.37,60.46,29283.0,42.0574,42.0852,42.0226,42.0852,29283.0
2016-11-25 12:35:00,60.46,60.47,60.37,60.38,39753.0,42.0852,42.0922,42.0226,42.0296,39753.0
2016-11-25 12:40:00,60.38,60.38,60.33,60.37,50047.0,42.0296,42.0296,41.9948,42.0226,50047.0
2016-11-25 12:45:00,60.37,60.42,60.34,60.42,25484.0,42.0226,42.0574,42.0017,42.0574,25484.0
2016-11-25 12:50:00,60.42,60.46,60.41,60.44,53409.0,42.0574,42.0852,42.0504,42.0713,53409.0
2016-11-25 12:55:00,60.45,60.55,60.44,60.48,116743.0,42.0783,42.1479,42.0713,42.0992,116743.0
2016-11-28 09:30:00,59.47,59.78,59.01,59.21,268433.0,41.3961,41.6119,41.0759,41.2151,268433.0
2016-11-28 09:35:00,59.21,59.54,59.16,59.52,70510.0,41.2151,41.4448,41.1803,41.4309,70510.0
2016-11-28 09:40:00,59.54,59.84,59.53,59.76,98373.0,41.4448,41.6537,41.4379,41.598,98373.0
2016-11-28 09:45:00,59.76,59.88,59.65,59.7,74344.0,41.598,41.6815,41.5214,41.5562,74344.0
2016-11-28 09:50:00,59.71,59.85,59.45,59.55,79775.0,41.5632,41.6606,41.3822,41.4518,79775.0
2016-11-28 09:55:00,59.54,59.62,59.44,59.47,68153.0,41.4448,41.5005,41.3752,41.3961,68153.0
2016-11-28 10:00:00,59.47,59.75,59.45,59.75,76497.0,41.3961,41.591,41.3822,41.591,76497.0
2016-11-28 10:05:00,59.74,59.81,59.64,59.79,54221.0,41.5841,41.6328,41.5145,41.6189,54221.0
2016-11-28 10:10:00,59.79,59.94,59.77,59.9,73179.0,41.6189,41.7233,41.6049,41.6954,73179.0
2016-11-28 10:15:00,59.89,59.89,59.69,59.69,51361.0,41.6885,41.6885,41.5493,41.5493,51361.0
2016-11-28 10:20:00,59.68,59.75,59.61,59.66,27045.0,41.5423,41.591,41.4936,41.5284,27045.0
2016-11-28 10:25:00,59.66,59.74,59.61,59.71,58668.0,41.5284,41.5841,41.4936,41.5632,58668.0
2016-11-28 10:30:00,59.71,59.82,59.66,59.69,55371.0,41.5632,41.6398,41.5284,41.5493,55371.0
2016-11-28 10:35:00,59.67,59.72,59.65,59.72,36379.0,41.5353,41.5701,41.5214,41.5701,36379.0
2016-11-28 10:40:00,59.72,59.72,59.6,59.64,45380.0,41.5701,41.5701,41.4866,41.5145,45380.0
2016-11-28 10:45:00,59.64,59.67,59.56,59.67,30807.0,41.5145,41.5353,41.4588,41.5353,30807.0
2016-11-28 10:50:00,59.67,59.68,59.6,59.68,36326.0,41.5353,41.5423,41.4866,41.5423,36326.0
2016-11-28 10:55:00,59.69,59.7,59.56,59.56,35676.0,41.5493,41.5562,41.4588,41.4588,35676.0
2016-11-28 11:00:00,59.55,59.58,59.46,59.46,56608.0,41.4518,41.4727,41.3892,41.3892,56608.0
2016-11-28 11:05:00,59.47,59.55,59.46,59.55,27001.0,41.3961,41.4518,41.3892,41.4518,27001.0
2016-11-28 11:10:00,59.54,59.54,59.49,59.51,62812.0,41.4448,41.4448,41.41,41.424,62812.0
2016-11-28 11:15:00,59.52,59.57,59.47,59.57,43696.0,41.4309,41.4657,41.3961,41.4657,43696.0
2016-11-28 11:20:00,59.56,59.6,59.54,59.58,27351.0,41.4588,41.4866,41.4448,41.4727,27351.0
2016-11-28 11:25:00,59.57,59.61,59.55,59.58,55852.0,41.4657,41.4936,41.4518,41.4727,55852.0
2016-11-28 11:30:00,59.59,59.65,59.59,59.64,27396.0,41.4797,41.5214,41.4797,41.5145,27396.0
2016-11-28 11:35:00,59.65,59.67,59.59,59.61,40502.0,41.5214,41.5353,41.4797,41.4936,40502.0
2016-11-28 11:40:00,59.62,59.67,59.61,59.64,27129.0,41.5005,41.5353,41.4936,41.5145,27129.0
2016-11-28 11:45:00,59.63,59.66,59.58,59.58,26672.0,41.5075,41.5284,41.4727,41.4727,26672.0
2016-11-28 11:50:00,59.6,59.63,59.56,59.58,31089.0,41.4866,41.5075,41.4588,41.4727,31089.0
2016-11-28 11:55:00,59.57,59.67,59.56,59.65,24480.0,41.4657,41.5353,41.4588,41.5214,24480.0
2016-11-28 12:00:00,59.65,59.68,59.6,59.62,40358.0,41.5214,41.5423,41.4866,41.5005,40358.0
2016-11-28 12:05:00,59.63,59.69,59.59,59.68,23305.0,41.5075,41.5493,41.4797,41.5423,23305.0
2016-11-28 12:10:00,59.69,59.7,59.64,59.67,34910.0,41.5493,41.5562,41.5145,41.5353,34910.0
2016-11-28 12:15:00,59.68,59.68,59.64,59.67,22105.0,41.5423,41.5423,41.5145,41.5353,22105.0
2016-11-28 12:20:00,59.67,59.68,59.64,59.65,26815.0,41.5353,41.5423,41.5145,41.5214,26815.0
2016-11-28 12:25:00,59.65,59.72,59.63,59.72,20509.0,41.5214,41.5701,41.5075,41.5701,20509.0
2016-11-28 12:30:00,59.71,59.79,59.7,59.76,47969.0,41.5632,41.6189,41.5562,41.598,47969.0
2016-11-28 12:35:00,59.76,59.81,59.73,59.81,18831.0,41.598,41.6328,41.5771,41.6328,18831.0
2016-11-28 12:40:00,59.81,59.81,59.71,59.73,37294.0,41.6328,41.6328,41.5632,41.5771,37294.0
2016-11-28 12:45:00,59.73,59.74,59.65,59.65,29010.0,41.5771,41.5841,41.5214,41.5214,29010.0
2016-11-28 12:50:00,59.65,59.69,59.6,59.6,13961.0,41.5214,41.5493,41.4866,41.4866,13961.0
2016-11-28 12:55:00,59.61,59.65,59.59,59.65,32062.0,41.4936,41.5214,41.4797,41.5214,32062.0
2016-11-28 13:00:00,59.66,59.66,59.58,59.6,30461.0,41.5284,41.5284,41.4727,41.4866,30461.0
2016-11-28 13:05:00,59.6,59.63,59.59,59.61,148728.0,41.4866,41.5075,41.4797,41.4936,148728.0
2016-11-28 13:10:00,59.61,59.66,59.58,59.6,55540.0,41.4936,41.5284,41.4727,41.4866,55540.0
2016-11-28 13:15:00,59.59,59.59,59.52,59.55,25771.0,41.4797,41.4797,41.4309,41.4518,25771.0
2016-11-28 13:20:00,59.54,59.61,59.54,59.56,24313.0,41.4448,41.4936,41.4448,41.4588,24313.0
2016-11-28 13:25:00,59.55,59.56,59.51,59.52,16287.0,41.4518,41.4588,41.424,41.4309,16287.0
2016-11-28 13:30:00,59.52,59.53,59.49,59.51,27412.0,41.4309,41.4379,41.41,41.424,27412.0
2016-11-28 13:35:00,59.52,59.53,59.45,59.46,23394.0,41.4309,41.4379,41.3822,41.3892,23394.0
2016-11-28 13:40:00,59.46,59.48,59.41,59.42,22897.0,41.3892,41.4031,41.3544,41.3613,22897.0
2016-11-28 13:45:00,59.42,59.45,59.4,59.45,36659.0,41.3613,41.3822,41.3474,41.3822,36659.0
2016-11-28 13:50:00,59.46,59.49,59.45,59.47,17559.0,41.3892,41.41,41.3822,41.3961,17559.0
2016-11-28 13:55:00,59.46,59.49,59.44,59.45,24854.0,41.3892,41.41,41.3752,41.3822,24854.0
2016-11-28 14:00:00,59.46,59.5,59.45,59.49,54004.0,41.3892,41.417,41.3822,41.41,54004.0
2016-11-28 14:05:00,59.5,59.57,59.5,59.51,35914.0,41.417,41.4657,41.417,41.424,35914.0
2016-11-28 14:10:00,59.51,59.54,59.49,59.5,145760.0,41.424,41.4448,41.41,41.417,145760.0
2016-11-28 14:15:00,59.51,59.54,59.46,59.51,60540.0,41.424,41.4448,41.3892,41.424,60540.0
2016-11-28 14:20:00,59.5,59.51,59.45,59.45,67292.0,41.417,41.424,41.3822,41.3822,67292.0
2016-11-28 14:25:00,59.45,59.5,59.43,59.5,49715.0,41.3822,41.417,41.3683,41.417,49715.0
2016-11-28 14:30:00,59.49,59.52,59.46,59.5,46185.0,41.41,41.4309,41.3892,41.417,46185.0
2016-11-28 14:35:00,59.5,59.53,59.46,59.51,60189.0,41.417,41.4379,41.3892,41.424,60189.0
2016-11-28 14:40:00,59.51,59.57,59.51,59.51,47560.0,41.424,41.4657,41.424,41.424,47560.0
2016-11-28 14:45:00,59.52,59.53,59.51,59.52,140545.0,41.4309,41.4379,41.424,41.4309,140545.0
2016-11-28 14:50:00,59.51,59.53,59.49,59.52,46288.0,41.424,41.4379,41.41,41.4309,46288.0
2016-11-28 14:55:00,59.52,59.52,59.48,59.51,54909.0,41.4309,41.4309,41.4031,41.424,54909.0
2016-11-28 15:00:00,59.52,59.52,59.48,59.52,58952.0,41.4309,41.4309,41.4031,41.4309,58952.0
2016-11-28 15:05:00,59.52,59.54,59.45,59.48,132848.0,41.4309,41.4448,41.3822,41.4031,132848.0
2016-11-28 15:10:00,59.48,59.5,59.46,59.48,41460.0,41.4031,41.417,41.3892,41.4031,41460.0
2016-11-28 15:15:00,59.48,59.49,59.45,59.46,33600.0,41.4031,41.41,41.3822,41.3892,33600.0
2016-11-28 15:20:00,59.46,59.46,59.38,59.44,72020.0,41.3892,41.3892,41.3335,41.3752,72020.0
2016-11-28 15:25:00,59.44,59.44,59.34,59.37,51179.0,41.3752,41.3752,41.3056,41.3265,51179.0
2016-11-28 15:30:00,59.37,59.45,59.37,59.41,98560.0,41.3265,41.3822,41.3265,41.3544,98560.0
2016-11-28 15:35:00,59.42,59.45,59.39,59.4,67833.0,41.3613,41.3822,41.3404,41.3474,67833.0
2016-11-28 15:40:00,59.4,59.43,59.38,59.4,109207.0,41.3474,41.3683,41.3335,41.3474,109207.0
2016-11-28 15:45:00,59.41,59.47,59.39,59.41,172764.0,41.3544,41.3961,41.3404,41.3544,172764.0
2016-11-28 15:50:00,59.4,59.46,59.37,59.44,237222.0,41.3474,41.3892,41.3265,41.3752,237222.0
2016-11-28 15:55:00,59.44,59.5,59.42,59.47,278251.0,41.3752,41.417,41.3613,41.3961,278251.0
2016-11-29 09:30:00,59.7,60.28,59.52,60.16,170367.0,41.5562,41.96,41.4309,41.8764,170367.0
2016-11-29 09:35:00,60.12,60.26,60.0,60.25,95927.0,41.8486,41.946,41.765,41.9391,95927.0
2016-11-29 09:40:00,60.21,60.23,59.97,60.07,98905.0,41.9112,41.9251,41.7442,41.8138,98905.0
2016-11-29 09:45:00,60.07,60.16,59.94,60.0,92714.0,41.8138,41.8764,41.7233,41.765,92714.0
2016-11-29 09:50:00,60.0,60.43,59.97,60.38,114204.0,41.765,42.0644,41.7442,42.0296,114204.0
2016-11-29 09:55:00,60.38,60.54,60.28,60.5,103881.0,42.0296,42.1409,41.96,42.1131,103881.0
2016-11-29 10:00:00,60.51,60.6,60.42,60.46,86915.0,42.1201,42.1827,42.0574,42.0852,86915.0
2016-11-29 10:05:00,60.47,60.79,60.47,60.71,216621.0,42.0922,42.315,42.0922,42.2593,216621.0
2016-11-29 10:10:00,60.69,60.71,60.48,60.56,63977.0,42.2453,42.2593,42.0992,42.1549,63977.0
2016-11-29 10:15:00,60.55,60.74,60.5,60.69,84243.0,42.1479,42.2801,42.1131,42.2453,84243.0
2016-11-29 10:20:00,60.69,60.85,60.63,60.81,82624.0,42.2453,42.3567,42.2036,42.3289,82624.0
2016-11-29 10:25:00,60.81,60.93,60.77,60.89,91917.0,42.3289,42.4124,42.301,42.3846,91917.0
2016-11-29 10:30:00,60.89,60.95,60.81,60.83,94295.0,42.3846,42.4263,42.3289,42.3428,94295.0
2016-11-29 10:35:00,60.83,60.89,60.69,60.83,145393.0,42.3428,42.3846,42.2453,42.3428,145393.0
2016-11-29 10:40:00,60.83,61.0,60.82,61.0,96618.0,42.3428,42.4611,42.3358,42.4611,96618.0
2016-11-29 10:45:00,61.0,61.13,60.94,61.12,104842.0,42.4611,42.5516,42.4194,42.5447,104842.0
2016-11-29 10:50:00,61.13,61.25,61.05,61.23,97017.0,42.5516,42.6352,42.4959,42.6212,97017.0
2016-11-29 10:55:00,61.23,61.33,61.2,61.31,237011.0,42.6212,42.6908,42.6003,42.6769,237011.0
2016-11-29 11:00:00,61.31,61.43,61.29,61.41,148536.0,42.6769,42.7604,42.663,42.7465,148536.0
2016-11-29 11:05:00,61.42,61.56,61.34,61.36,162960.0,42.7535,42.8509,42.6978,42.7117,162960.0
2016-11-29 11:10:00,61.35,61.43,61.23,61.43,98951.0,42.7048,42.7604,42.6212,42.7604,98951.0
2016-11-29 11:15:00,61.43,61.47,61.36,61.4,81693.0,42.7604,42.7883,42.7117,42.7396,81693.0
2016-11-29 11:20:00,61.4,61.44,61.34,61.34,71429.0,42.7396,42.7674,42.6978,42.6978,71429.0
2016-11-29 11:25:00,61.34,61.4,61.29,61.33,84593.0,42.6978,42.7396,42.663,42.6908,84593.0
2016-11-29 11:30:00,61.35,61.47,61.33,61.47,60115.0,42.7048,42.7883,42.6908,42.7883,60115.0
2016-11-29 11:35:00,61.47,61.57,61.47,61.52,66887.0,42.7883,42.8579,42.7883,42.8231,66887.0
2016-11-29 11:40:00,61.52,61.64,61.51,61.59,84992.0,42.8231,42.9066,42.8161,42.8718,84992.0
2016-11-29 11:45:00,61.59,61.71,61.58,61.66,99072.0,42.8718,42.9554,42.8649,42.9205,99072.0
2016-11-29 11:50:00,61.66,61.88,61.66,61.87,126355.0,42.9205,43.0737,42.9205,43.0667,126355.0
2016-11-29 11:55:00,61.88,61.88,61.76,61.78,114332.0,43.0737,43.0737,42.9902,43.0041,114332.0
2016-11-29 12:00:00,61.78,61.78,61.65,61.72,80433.0,43.0041,43.0041,42.9136,42.9623,80433.0
2016-11-29 12:05:00,61.73,61.75,61.62,61.63,53651.0,42.9693,42.9832,42.8927,42.8997,53651.0
2016-11-29 12:10:00,61.63,61.78,61.6,61.77,51754.0,42.8997,43.0041,42.8788,42.9971,51754.0
2016-11-29 12:15:00,61.77,61.83,61.67,61.68,53999.0,42.9971,43.0389,42.9275,42.9345,53999.0
2016-11-29 12:20:00,61.67,61.69,61.55,61.58,64157.0,42.9275,42.9414,42.844,42.8649,64157.0
2016-11-29 12:25:00,61.58,61.59,61.47,61.53,57546.0,42.8649,42.8718,42.7883,42.8301,57546.0
2016-11-29 12:30:00,61.52,61.59,61.51,61.54,107202.0,42.8231,42.8718,42.8161,42.837,107202.0
2016-11-29 12:35:00,61.55,61.58,61.51,61.54,41799.0,42.844,42.8649,42.8161,42.837,41799.0
2016-11-29 12:40:00,61.54,61.57,61.54,61.55,38599.0,42.837,42.8579,42.837,42.844,38599.0
2016-11-29 12:45:00,61.56,61.68,61.56,61.68,56126.0,42.8509,42.9345,42.8509,42.9345,56126.0
2016-11-29 12:50:00,61.67,61.7,61.53,61.54,48552.0,42.9275,42.9484,42.8301,42.837,48552.0
2016-11-29 12:55:00,61.53,61.63,61.51,61.63,40482.0,42.8301,42.8997,42.8161,42.8997,40482.0
2016-11-29 13:00:00,61.63,61.64,61.54,61.55,35094.0,42.8997,42.9066,42.837,42.844,35094.0
2016-11-29 13:05:00,61.54,61.59,61.5,61.52,25204.0,42.837,42.8718,42.8092,42.8231,25204.0
2016-11-29 13:10:00,61.51,61.55,61.48,61.51,35960.0,42.8161,42.844,42.7953,42.8161,35960.0
2016-11-29 13:15:00,61.52,61.54,61.46,61.48,56600.0,42.8231,42.837,42.7813,42.7953,56600.0
2016-11-29 13:20:00,61.49,61.51,61.45,61.48,67325.0,42.8022,42.8161,42.7744,42.7953,67325.0
2016-11-29 13:25:00,61.48,61.52,61.45,61.48,47355.0,42.7953,42.8231,42.7744,42.7953,47355.0
2016-11-29 13:30:00,61.47,61.48,61.39,61.42,43647.0,42.7883,42.7953,42.7326,42.7535,43647.0
2016-11-29 13:35:00,61.42,61.47,61.39,61.39,40704.0,42.7535,42.7883,42.7326,42.7326,40704.0
2016-11-29 13:40:00,61.4,61.41,61.32,61.33,42197.0,42.7396,42.7465,42.6839,42.6908,42197.0
2016-11-29 13:45:00,61.33,61.4,61.32,61.37,33491.0,42.6908,42.7396,42.6839,42.7187,33491.0
2016-11-29 13:50:00,61.37,61.43,61.35,61.42,46372.0,42.7187,42.7604,42.7048,42.7535,46372.0
2016-11-29 13:55:00,61.42,61.45,61.33,61.34,62243.0,42.7535,42.7744,42.6908,42.6978,62243.0
2016-11-29 14:00:00,61.34,61.4,61.34,61.37,89325.0,42.6978,42.7396,42.6978,42.7187,89325.0
2016-11-29 14:05:00,61.38,61.45,61.34,61.38,83546.0,42.7256,42.7744,42.6978,42.7256,83546.0
2016-11-29 14:10:00,61.38,61.49,61.36,61.49,143996.0,42.7256,42.8022,42.7117,42.8022,143996.0
2016-11-29 14:15:00,61.5,61.64,61.5,61.56,71059.0,42.8092,42.9066,42.8092,42.8509,71059.0
2016-11-29 14:20:00,61.55,61.65,61.54,61.65,75780.0,42.844,42.9136,42.837,42.9136,75780.0
2016-11-29 14:25:00,61.65,61.75,61.65,61.73,130897.0,42.9136,42.9832,42.9136,42.9693,130897.0
2016-11-29 14:30:00,61.73,61.79,61.66,61.67,105424.0,42.9693,43.011,42.9205,42.9275,105424.0
2016-11-29 14:35:00,61.66,61.69,61.56,61.62,139496.0,42.9205,42.9414,42.8509,42.8927,139496.0
2016-11-29 14:40:00,61.62,61.79,61.6,61.79,101908.0,42.8927,43.011,42.8788,43.011,101908.0
2016-11-29 14:45:00,61.8,61.81,61.62,61.73,133155.0,43.018,43.025,42.8927,42.9693,133155.0
2016-11-29 14:50:00,61.73,61.79,61.63,61.74,82422.0,42.9693,43.011,42.8997,42.9762,82422.0
2016-11-29 14:55:00,61.74,61.79,61.71,61.75,75716.0,42.9762,43.011,42.9554,42.9832,75716.0
2016-11-29 15:00:00,61.75,61.88,61.6,61.77,243392.0,42.9832,43.0737,42.8788,42.9971,243392.0
2016-11-29 15:05:00,61.77,61.85,61.76,61.79,105856.0,42.9971,43.0528,42.9902,43.011,105856.0
2016-11-29 15:10:00,61.79,61.81,61.7,61.7,108303.0,43.011,43.025,42.9484,42.9484,108303.0
2016-11-29 15:15:00,61.71,61.83,61.68,61.81,192469.0,42.9554,43.0389,42.9345,43.025,192469.0
2016-11-29 15:20:00,61.81,61.92,61.8,61.89,118627.0,43.025,43.1015,43.018,43.0806,118627.0
2016-11-29 15:25:00,61.89,61.97,61.85,61.95,171643.0,43.0806,43.1363,43.0528,43.1224,171643.0
2016-11-29 15:30:00,61.95,62.05,61.91,62.04,188878.0,43.1224,43.192,43.0946,43.1851,188878.0
2016-11-29 15:35:00,62.04,62.08,61.96,61.98,216897.0,43.1851,43.2129,43.1294,43.1433,216897.0
2016-11-29 15:40:00,61.99,62.1,61.98,62.05,303585.0,43.1503,43.2268,43.1433,43.192,303585.0
2016-11-29 15:45:00,62.05,62.05,61.69,61.69,308258.0,43.192,43.192,42.9414,42.9414,308258.0
2016-11-29 15:50:00,61.69,61.73,61.62,61.62,306802.0,42.9414,42.9693,42.8927,42.8927,306802.0
2016-11-29 15:55:00,61.62,61.68,61.47,61.6,862635.0,42.8927,42.9345,42.7883,42.8788,862635.0
2016-11-30 09:30:00,61.64,61.84,61.29,61.74,204006.0,42.9066,43.0458,42.663,42.9762,204006.0
2016-11-30 09:35:00,61.76,61.78,61.51,61.64,114539.0,42.9902,43.0041,42.8161,42.9066,114539.0
2016-11-30 09:40:00,61.64,61.7,61.55,61.61,59274.0,42.9066,42.9484,42.844,42.8857,59274.0
2016-11-30 09:45:00,61.62,61.66,61.45,61.5,135045.0,42.8927,42.9205,42.7744,42.8092,135045.0
2016-11-30 09:50:00,61.5,61.52,61.41,61.43,80907.0,42.8092,42.8231,42.7465,42.7604,80907.0
2016-11-30 09:55:00,61.43,61.45,61.14,61.16,168510.0,42.7604,42.7744,42.5586,42.5725,168510.0
2016-11-30 10:00:00,61.18,61.2,61.03,61.13,134078.0,42.5864,42.6003,42.482,42.5516,134078.0
2016-11-30 10:05:00,61.13,61.16,61.03,61.09,132623.0,42.5516,42.5725,42.482,42.5238,132623.0
2016-11-30 10:10:00,61.09,61.09,60.79,60.82,159861.0,42.5238,42.5238,42.315,42.3358,159861.0
2016-11-30 10:15:00,60.82,60.86,60.69,60.69,94449.0,42.3358,42.3637,42.2453,42.2453,94449.0
2016-11-30 10:20:00,60.69,60.77,60.63,60.71,99976.0,42.2453,42.301,42.2036,42.2593,99976.0
2016-11-30 10:25:00,60.72,60.86,60.71,60.83,96944.0,42.2662,42.3637,42.2593,42.3428,96944.0
2016-11-30 10:30:00,60.85,60.99,60.83,60.99,73192.0,42.3567,42.4542,42.3428,42.4542,73192.0
2016-11-30 10:35:00,60.99,61.05,60.93,60.98,115117.0,42.4542,42.4959,42.4124,42.4472,115117.0
2016-11-30 10:40:00,60.98,61.03,60.89,61.03,92746.0,42.4472,42.482,42.3846,42.482,92746.0
2016-11-30 10:45:00,61.02,61.03,60.94,60.98,64377.0,42.4751,42.482,42.4194,42.4472,64377.0
2016-11-30 10:50:00,60.99,61.04,60.97,61.02,50881.0,42.4542,42.489,42.4402,42.4751,50881.0
2016-11-30 10:55:00,61.03,61.06,60.97,61.03,79227.0,42.482,42.5029,42.4402,42.482,79227.0
2016-11-30 11:00:00,61.03,61.03,60.98,61.01,61071.0,42.482,42.482,42.4472,42.4681,61071.0
2016-11-30 11:05:00,61.02,61.09,61.02,61.05,45708.0,42.4751,42.5238,42.4751,42.4959,45708.0
2016-11-30 11:10:00,61.06,61.08,60.96,61.03,73892.0,42.5029,42.5168,42.4333,42.482,73892.0
2016-11-30 11:15:00,61.03,61.06,60.99,61.0,58976.0,42.482,42.5029,42.4542,42.4611,58976.0
2016-11-30 11:20:00,61.0,61.03,60.95,61.0,63089.0,42.4611,42.482,42.4263,42.4611,63089.0
2016-11-30 11:25:00,61.0,61.05,60.98,60.99,82154.0,42.4611,42.4959,42.4472,42.4542,82154.0
2016-11-30 11:30:00,61.0,61.02,60.93,61.0,50087.0,42.4611,42.4751,42.4124,42.4611,50087.0
2016-11-30 11:35:00,61.01,61.03,60.98,61.0,62324.0,42.4681,42.482,42.4472,42.4611,62324.0
2016-11-30 11:40:00,61.01,61.02,60.94,60.94,80756.0,42.4681,42.4751,42.4194,42.4194,80756.0
2016-11-30 11:45:00,60.94,60.95,60.8,60.88,63279.0,42.4194,42.4263,42.3219,42.3776,63279.0
2016-11-30 11:50:00,60.88,60.96,60.87,60.96,61525.0,42.3776,42.4333,42.3706,42.4333,61525.0
2016-11-30 11:55:00,60.96,61.01,60.91,60.91,59853.0,42.4333,42.4681,42.3985,42.3985,59853.0
2016-11-30 12:00:00,60.92,61.01,60.92,60.95,47874.0,42.4054,42.4681,42.4054,42.4263,47874.0
2016-11-30 12:05:00,60.96,61.0,60.89,60.97,37151.0,42.4333,42.4611,42.3846,42.4402,37151.0
2016-11-30 12:10:00,60.97,61.03,60.97,60.98,60615.0,42.4402,42.482,42.4402,42.4472,60615.0
2016-11-30 12:15:00,60.98,61.02,60.97,61.0,49390.0,42.4472,42.4751,42.4402,42.4611,49390.0
2016-11-30 12:20:00,61.0,61.01,60.93,60.96,68460.0,42.4611,42.4681,42.4124,42.4333,68460.0
2016-11-30 12:25:00,60.96,60.98,60.85,60.93,79304.0,42.4333,42.4472,42.3567,42.4124,79304.0
2016-11-30 12:30:00,60.93,60.95,60.87,60.95,42428.0,42.4124,42.4263,42.3706,42.4263,42428.0
2016-11-30 12:35:00,60.97,61.01,60.94,60.98,55410.0,42.4402,42.4681,42.4194,42.4472,55410.0
2016-11-30 12:40:00,60.98,61.01,60.9,60.91,51882.0,42.4472,42.4681,42.3915,42.3985,51882.0
2016-11-30 12:45:00,60.92,60.97,60.9,60.95,38047.0,42.4054,42.4402,42.3915,42.4263,38047.0
2016-11-30 12:50:00,60.95,60.99,60.94,60.95,51199.0,42.4263,42.4542,42.4194,42.4263,51199.0
2016-11-30 12:55:00,60.95,61.03,60.93,61.03,35176.0,42.4263,42.482,42.4124,42.482,35176.0
2016-11-30 13:00:00,61.02,61.05,60.95,60.95,77939.0,42.4751,42.4959,42.4263,42.4263,77939.0
2016-11-30 13:05:00,60.95,61.01,60.94,60.98,62978.0,42.4263,42.4681,42.4194,42.4472,62978.0
2016-11-30 13:10:00,60.98,61.04,60.97,61.04,64351.0,42.4472,42.489,42.4402,42.489,64351.0
2016-11-30 13:15:00,61.05,61.09,61.04,61.08,55981.0,42.4959,42.5238,42.489,42.5168,55981.0
2016-11-30 13:20:00,61.09,61.15,61.06,61.08,53508.0,42.5238,42.5655,42.5029,42.5168,53508.0
2016-11-30 13:25:00,61.09,61.15,61.09,61.14,46167.0,42.5238,42.5655,42.5238,42.5586,46167.0
2016-11-30 13:30:00,61.15,61.15,61.07,61.08,79038.0,42.5655,42.5655,42.5099,42.5168,79038.0
2016-11-30 13:35:00,61.08,61.1,61.02,61.03,65125.0,42.5168,42.5307,42.4751,42.482,65125.0
2016-11-30 13:40:00,61.03,61.06,60.94,60.97,59411.0,42.482,42.5029,42.4194,42.4402,59411.0
2016-11-30 13:45:00,60.96,61.02,60.96,61.02,55297.0,42.4333,42.4751,42.4333,42.4751,55297.0
2016-11-30 13:50:00,61.02,61.03,60.96,60.96,62384.0,42.4751,42.482,42.4333,42.4333,62384.0
2016-11-30 13:55:00,60.96,61.0,60.93,60.98,64729.0,42.4333,42.4611,42.4124,42.4472,64729.0
2016-11-30 14:00:00,60.98,61.02,60.95,60.95,75399.0,42.4472,42.4751,42.4263,42.4263,75399.0
2016-11-30 14:05:00,60.95,61.0,60.91,60.93,114522.0,42.4263,42.4611,42.3985,42.4124,114522.0
2016-11-30 14:10:00,60.93,60.98,60.91,60.93,64076.0,42.4124,42.4472,42.3985,42.4124,64076.0
2016-11-30 14:15:00,60.92,60.96,60.85,60.87,58492.0,42.4054,42.4333,42.3567,42.3706,58492.0
2016-11-30 14:20:00,60.87,60.87,60.75,60.75,68388.0,42.3706,42.3706,42.2871,42.2871,68388.0
2016-11-30 14:25:00,60.75,60.81,60.74,60.8,65559.0,42.2871,42.3289,42.2801,42.3219,65559.0
2016-11-30 14:30:00,60.79,60.81,60.72,60.73,80094.0,42.315,42.3289,42.2662,42.2732,80094.0
2016-11-30 14:35:00,60.72,60.76,60.7,60.7,73621.0,42.2662,42.2941,42.2523,42.2523,73621.0
2016-11-30 14:40:00,60.7,60.75,60.67,60.73,87441.0,42.2523,42.2871,42.2314,42.2732,87441.0
2016-11-30 14:45:00,60.73,60.76,60.7,60.76,67561.0,42.2732,42.2941,42.2523,42.2941,67561.0
2016-11-30 14:50:00,60.76,60.82,60.75,60.82,83743.0,42.2941,42.3358,42.2871,42.3358,83743.0
2016-11-30 14:55:00,60.81,60.84,60.79,60.83,77242.0,42.3289,42.3498,42.315,42.3428,77242.0
2016-11-30 15:00:00,60.83,60.84,60.78,60.78,81363.0,42.3428,42.3498,42.308,42.308,81363.0
2016-11-30 15:05:00,60.79,60.85,60.77,60.8,67653.0,42.315,42.3567,42.301,42.3219,67653.0
2016-11-30 15:10:00,60.8,60.9,60.8,60.9,78886.0,42.3219,42.3915,42.3219,42.3915,78886.0
2016-11-30 15:15:00,60.9,60.97,60.9,60.93,70528.0,42.3915,42.4402,42.3915,42.4124,70528.0
2016-11-30 15:20:00,60.93,61.0,60.92,60.98,83596.0,42.4124,42.4611,42.4054,42.4472,83596.0
2016-11-30 15:25:00,60.99,61.19,60.99,61.15,117352.0,42.4542,42.5934,42.4542,42.5655,117352.0
2016-11-30 15:30:00,61.15,61.16,61.01,61.06,156486.0,42.5655,42.5725,42.4681,42.5029,156486.0
2016-11-30 15:35:00,61.06,61.07,61.01,61.03,107509.0,42.5029,42.5099,42.4681,42.482,107509.0
2016-11-30 15:40:00,61.03,61.11,61.0,61.09,125459.0,42.482,42.5377,42.4611,42.5238,125459.0
2016-11-30 15:45:00,61.09,61.1,60.97,61.01,130003.0,42.5238,42.5307,42.4402,42.4681,130003.0
2016-11-30 15:50:00,61.0,61.0,60.91,60.99,165119.0,42.4611,42.4611,42.3985,42.4542,165119.0
2016-11-30 15:55:00,60.99,61.0,60.78,60.8,435677.0,42.4542,42.4611,42.308,42.3219,435677.0
2016-12-01 09:30:00,60.83,60.83,60.2,60.46,182455.0,42.3428,42.3428,41.9043,42.0852,182455.0
2016-12-01 09:35:00,60.45,60.47,60.0,60.11,148526.0,42.0783,42.0922,41.765,41.8416,148526.0
2016-12-01 09:40:00,60.11,60.26,60.1,60.2,67554.0,41.8416,41.946,41.8347,41.9043,67554.0
2016-12-01 09:45:00,60.2,60.24,59.86,59.94,139519.0,41.9043,41.9321,41.6676,41.7233,139519.0
2016-12-01 09:50:00,59.94,59.97,59.65,59.67,106159.0,41.7233,41.7442,41.5214,41.5353,106159.0
2016-12-01 09:55:00,59.67,60.01,59.67,59.9,104827.0,41.5353,41.772,41.5353,41.6954,104827.0
2016-12-01 10:00:00,59.89,60.03,59.84,59.85,199749.0,41.6885,41.7859,41.6537,41.6606,199749.0
2016-12-01 10:05:00,59.83,59.91,59.76,59.84,98971.0,41.6467,41.7024,41.598,41.6537,98971.0
2016-12-01 10:10:00,59.81,59.84,59.66,59.7,66189.0,41.6328,41.6537,41.5284,41.5562,66189.0
2016-12-01 10:15:00,59.69,59.81,59.69,59.78,71347.0,41.5493,41.6328,41.5493,41.6119,71347.0
2016-12-01 10:20:00,59.78,59.84,59.67,59.79,70586.0,41.6119,41.6537,41.5353,41.6189,70586.0
2016-12-01 10:25:00,59.78,60.01,59.77,59.93,80217.0,41.6119,41.772,41.6049,41.7163,80217.0
2016-12-01 10:30:00,59.92,59.94,59.79,59.82,73285.0,41.7094,41.7233,41.6189,41.6398,73285.0
2016-12-01 10:35:00,59.81,59.85,59.6,59.63,149121.0,41.6328,41.6606,41.4866,41.5075,149121.0
2016-12-01 10:40:00,59.62,59.65,59.5,59.53,94431.0,41.5005,41.5214,41.417,41.4379,94431.0
2016-12-01 10:45:00,59.53,59.55,59.33,59.34,162837.0,41.4379,41.4518,41.2987,41.3056,162837.0
2016-12-01 10:50:00,59.34,59.36,59.17,59.25,128072.0,41.3056,41.3196,41.1873,41.243,128072.0
2016-12-01 10:55:00,59.25,59.34,59.2,59.26,120214.0,41.243,41.3056,41.2082,41.2499,120214.0
2016-12-01 11:00:00,59.25,59.34,59.23,59.32,187615.0,41.243,41.3056,41.2291,41.2917,187615.0
2016-12-01 11:05:00,59.33,59.4,59.28,59.35,216127.0,41.2987,41.3474,41.2639,41.3126,216127.0
2016-12-01 11:10:00,59.36,59.44,59.3,59.34,89540.0,41.3196,41.3752,41.2778,41.3056,89540.0
2016-12-01 11:15:00,59.34,59.38,59.22,59.34,103370.0,41.3056,41.3335,41.2221,41.3056,103370.0
2016-12-01 11:20:00,59.34,59.54,59.34,59.43,88136.0,41.3056,41.4448,41.3056,41.3683,88136.0
2016-12-01 11:25:00,59.45,59.48,59.35,59.46,76426.0,41.3822,41.4031,41.3126,41.3892,76426.0
2016-12-01 11:30:00,59.45,59.55,59.33,59.42,105620.0,41.3822,41.4518,41.2987,41.3613,105620.0
2016-12-01 11:35:00,59.43,59.43,59.32,59.33,35015.0,41.3683,41.3683,41.2917,41.2987,35015.0
2016-12-01 11:40:00,59.34,59.5,59.34,59.39,76706.0,41.3056,41.417,41.3056,41.3404,76706.0
2016-12-01 11:45:00,59.4,59.51,59.4,59.49,57804.0,41.3474,41.424,41.3474,41.41,57804.0
2016-12-01 11:50:00,59.49,59.58,59.46,59.52,45373.0,41.41,41.4727,41.3892,41.4309,45373.0
2016-12-01 11:55:00,59.52,59.58,59.47,59.56,39220.0,41.4309,41.4727,41.3961,41.4588,39220.0
2016-12-01 12:00:00,59.56,59.58,59.49,59.54,25276.0,41.4588,41.4727,41.41,41.4448,25276.0
2016-12-01 12:05:00,59.55,59.6,59.5,59.51,36530.0,41.4518,41.4866,41.417,41.424,36530.0
2016-12-01 12:10:00,59.5,59.55,59.46,59.49,59263.0,41.417,41.4518,41.3892,41.41,59263.0
2016-12-01 12:15:00,59.5,59.58,59.47,59.57,99220.0,41.417,41.4727,41.3961,41.4657,99220.0
2016-12-01 12:20:00,59.57,59.66,59.55,59.56,78524.0,41.4657,41.5284,41.4518,41.4588,78524.0
2016-12-01 12:25:00,59.56,59.6,59.35,59.36,93417.0,41.4588,41.4866,41.3126,41.3196,93417.0
2016-12-01 12:30:00,59.35,59.47,59.34,59.35,72246.0,41.3126,41.3961,41.3056,41.3126,72246.0
2016-12-01 12:35:00,59.35,59.44,59.34,59.43,62865.0,41.3126,41.3752,41.3056,41.3683,62865.0
2016-12-01 12:40:00,59.43,59.43,59.28,59.3,64736.0,41.3683,41.3683,41.2639,41.2778,64736.0
2016-12-01 12:45:00,59.31,59.32,59.2,59.21,33654.0,41.2847,41.2917,41.2082,41.2151,33654.0
2016-12-01 12:50:00,59.21,59.25,59.19,59.22,48787.0,41.2151,41.243,41.2012,41.2221,48787.0
2016-12-01 12:55:00,59.22,59.24,59.11,59.15,77550.0,41.2221,41.236,41.1455,41.1734,77550.0
2016-12-01 13:00:00,59.15,59.18,59.12,59.13,38503.0,41.1734,41.1943,41.1525,41.1595,38503.0
2016-12-01 13:05:00,59.12,59.16,59.1,59.12,37344.0,41.1525,41.1803,41.1386,41.1525,37344.0
2016-12-01 13:10:00,59.12,59.23,59.12,59.22,34831.0,41.1525,41.2291,41.1525,41.2221,34831.0
2016-12-01 13:15:00,59.21,59.26,59.16,59.25,28417.0,41.2151,41.2499,41.1803,41.243,28417.0
2016-12-01 13:20:00,59.25,59.25,59.17,59.22,17945.0,41.243,41.243,41.1873,41.2221,17945.0
2016-12-01 13:25:00,59.23,59.23,59.14,59.15,36185.0,41.2291,41.2291,41.1664,41.1734,36185.0
2016-12-01 13:30:00,59.16,59.18,59.1,59.11,37762.0,41.1803,41.1943,41.1386,41.1455,37762.0
2016-12-01 13:35:00,59.12,59.14,59.1,59.12,40400.0,41.1525,41.1664,41.1386,41.1525,40400.0
2016-12-01 13:40:00,59.12,59.14,59.05,59.07,73272.0,41.1525,41.1664,41.1038,41.1177,73272.0
2016-12-01 13:45:00,59.06,59.1,59.04,59.08,39796.0,41.1107,41.1386,41.0968,41.1246,39796.0
2016-12-01 13:50:00,59.07,59.07,59.0,59.04,79832.0,41.1177,41.1177,41.069,41.0968,79832.0
2016-12-01 13:55:00,59.04,59.05,58.89,58.93,94570.0,41.0968,41.1038,40.9924,41.0202,94570.0
2016-12-01 14:00:00,58.93,58.98,58.93,58.97,35593.0,41.0202,41.055,41.0202,41.0481,35593.0
2016-12-01 14:05:00,58.97,58.97,58.88,58.95,43484.0,41.0481,41.0481,40.9854,41.0342,43484.0
2016-12-01 14:10:00,58.94,58.95,58.8,58.85,92748.0,41.0272,41.0342,40.9297,40.9646,92748.0
2016-12-01 14:15:00,58.85,59.05,58.84,59.04,96784.0,40.9646,41.1038,40.9576,41.0968,96784.0
2016-12-01 14:20:00,59.03,59.04,58.9,58.91,81312.0,41.0898,41.0968,40.9994,41.0063,81312.0
2016-12-01 14:25:00,58.9,58.98,58.88,58.94,45139.0,40.9994,41.055,40.9854,41.0272,45139.0
2016-12-01 14:30:00,58.95,58.99,58.9,58.92,44944.0,41.0342,41.062,40.9994,41.0133,44944.0
2016-12-01 14:35:00,58.92,58.96,58.75,58.86,99065.0,41.0133,41.0411,40.8949,40.9715,99065.0
2016-12-01 14:40:00,58.86,59.03,58.85,59.03,72402.0,40.9715,41.0898,40.9646,41.0898,72402.0
2016-12-01 14:45:00,59.03,59.05,58.96,58.96,143796.0,41.0898,41.1038,41.0411,41.0411,143796.0
2016-12-01 14:50:00,58.97,59.06,58.96,58.99,68473.0,41.0481,41.1107,41.0411,41.062,68473.0
2016-12-01 14:55:00,59.0,59.09,58.99,59.04,38444.0,41.069,41.1316,41.062,41.0968,38444.0
2016-12-01 15:00:00,59.03,59.1,58.99,59.01,62622.0,41.0898,41.1386,41.062,41.0759,62622.0
2016-12-01 15:05:00,59.01,59.01,58.94,58.94,86294.0,41.0759,41.0759,41.0272,41.0272,86294.0
2016-12-01 15:10:00,58.95,59.05,58.95,59.0,44949.0,41.0342,41.1038,41.0342,41.069,44949.0
2016-12-01 15:15:00,58.99,59.03,58.95,58.95,64179.0,41.062,41.0898,41.0342,41.0342,64179.0
2016-12-01 15:20:00,58.96,58.97,58.87,58.88,76844.0,41.0411,41.0481,40.9785,40.9854,76844.0
2016-12-01 15:25:00,58.88,58.99,58.88,58.98,69784.0,40.9854,41.062,40.9854,41.055,69784.0
2016-12-01 15:30:00,58.98,59.02,58.93,58.96,62491.0,41.055,41.0829,41.0202,41.0411,62491.0
2016-12-01 15:35:00,58.96,59.02,58.91,58.99,101667.0,41.0411,41.0829,41.0063,41.062,101667.0
2016-12-01 15:40:00,58.99,59.1,58.95,59.09,160984.0,41.062,41.1386,41.0342,41.1316,160984.0
2016-12-01 15:45:00,59.09,59.12,58.99,59.0,164830.0,41.1316,41.1525,41.062,41.069,164830.0
2016-12-01 15:50:00,59.0,59.09,59.0,59.04,193501.0,41.069,41.1316,41.069,41.0968,193501.0
2016-12-01 15:55:00,59.04,59.17,59.03,59.16,431776.0,41.0968,41.1873,41.0898,41.1803,431776.0
2016-12-02 09:30:00,59.19,59.29,58.95,59.08,189825.0,41.2012,41.2708,41.0342,41.1246,189825.0
2016-12-02 09:35:00,59.08,59.81,59.03,59.76,123187.0,41.1246,41.6328,41.0898,41.598,123187.0
2016-12-02 09:40:00,59.78,59.82,59.53,59.57,188395.0,41.6119,41.6398,41.4379,41.4657,188395.0
2016-12-02 09:45:00,59.58,59.58,59.45,59.53,121408.0,41.4727,41.4727,41.3822,41.4379,121408.0
2016-12-02 09:50:00,59.53,59.53,59.36,59.45,90320.0,41.4379,41.4379,41.3196,41.3822,90320.0
2016-12-02 09:55:00,59.45,59.7,59.39,59.7,108177.0,41.3822,41.5562,41.3404,41.5562,108177.0
2016-12-02 10:00:00,59.69,59.83,59.68,59.73,190298.0,41.5493,41.6467,41.5423,41.5771,190298.0
2016-12-02 10:05:00,59.72,59.73,59.5,59.61,75990.0,41.5701,41.5771,41.417,41.4936,75990.0
2016-12-02 10:10:00,59.62,59.62,59.45,59.59,97955.0,41.5005,41.5005,41.3822,41.4797,97955.0
2016-12-02 10:15:00,59.6,59.68,59.53,59.63,89799.0,41.4866,41.5423,41.4379,41.5075,89799.0
2016-12-02 10:20:00,59.63,59.69,59.62,59.64,77534.0,41.5075,41.5493,41.5005,41.5145,77534.0
2016-12-02 10:25:00,59.63,59.69,59.6,59.61,97746.0,41.5075,41.5493,41.4866,41.4936,97746.0
2016-12-02 10:30:00,59.61,59.64,59.52,59.59,121943.0,41.4936,41.5145,41.4309,41.4797,121943.0
2016-12-02 10:35:00,59.58,59.61,59.51,59.54,106112.0,41.4727,41.4936,41.424,41.4448,106112.0
2016-12-02 10:40:00,59.54,59.67,59.51,59.67,92100.0,41.4448,41.5353,41.424,41.5353,92100.0
2016-12-02 10:45:00,59.67,59.67,59.51,59.58,88424.0,41.5353,41.5353,41.424,41.4727,88424.0
2016-12-02 10:50:00,59.58,59.62,59.53,59.56,92522.0,41.4727,41.5005,41.4379,41.4588,92522.0
2016-12-02 10:55:00,59.56,59.62,59.54,59.6,78549.0,41.4588,41.5005,41.4448,41.4866,78549.0
2016-12-02 11:00:00,59.6,59.77,59.58,59.77,117610.0,41.4866,41.6049,41.4727,41.6049,117610.0
2016-12-02 11:05:00,59.77,59.88,59.67,59.76,170693.0,41.6049,41.6815,41.5353,41.598,170693.0
2016-12-02 11:10:00,59.77,59.9,59.71,59.9,119482.0,41.6049,41.6954,41.5632,41.6954,119482.0
2016-12-02 11:15:00,59.9,60.0,59.85,59.98,92706.0,41.6954,41.765,41.6606,41.7511,92706.0
2016-12-02 11:20:00,59.99,60.0,59.77,59.81,82150.0,41.7581,41.765,41.6049,41.6328,82150.0
2016-12-02 11:25:00,59.81,59.84,59.78,59.8,58972.0,41.6328,41.6537,41.6119,41.6258,58972.0
2016-12-02 11:30:00,59.8,59.85,59.69,59.72,93942.0,41.6258,41.6606,41.5493,41.5701,93942.0
2016-12-02 11:35:00,59.73,59.79,59.69,59.72,50037.0,41.5771,41.6189,41.5493,41.5701,50037.0
2016-12-02 11:40:00,59.73,59.76,59.66,59.68,49766.0,41.5771,41.598,41.5284,41.5423,49766.0
2016-12-02 11:45:00,59.67,59.73,59.62,59.67,55120.0,41.5353,41.5771,41.5005,41.5353,55120.0
2016-12-02 11:50:00,59.66,59.72,59.6,59.72,73381.0,41.5284,41.5701,41.4866,41.5701,73381.0
2016-12-02 11:55:00,59.71,59.84,59.71,59.8,64351.0,41.5632,41.6537,41.5632,41.6258,64351.0
2016-12-02 12:00:00,59.8,59.85,59.74,59.75,69870.0,41.6258,41.6606,41.5841,41.591,69870.0
2016-12-02 12:05:00,59.75,59.77,59.67,59.77,72127.0,41.591,41.6049,41.5353,41.6049,72127.0
2016-12-02 12:10:00,59.76,59.77,59.72,59.75,64774.0,41.598,41.6049,41.5701,41.591,64774.0
2016-12-02 12:15:00,59.75,59.76,59.7,59.7,53050.0,41.591,41.598,41.5562,41.5562,53050.0
2016-12-02 12:20:00,59.7,59.75,59.69,59.73,56793.0,41.5562,41.591,41.5493,41.5771,56793.0
2016-12-02 12:25:00,59.73,59.75,59.67,59.68,44936.0,41.5771,41.591,41.5353,41.5423,44936.0
2016-12-02 12:30:00,59.68,59.76,59.66,59.75,70252.0,41.5423,41.598,41.5284,41.591,70252.0
2016-12-02 12:35:00,59.76,59.76,59.65,59.69,50422.0,41.598,41.598,41.5214,41.5493,50422.0
2016-12-02 12:40:00,59.7,59.7,59.65,59.68,46534.0,41.5562,41.5562,41.5214,41.5423,46534.0
2016-12-02 12:45:00,59.67,59.7,59.67,59.67,56381.0,41.5353,41.5562,41.5353,41.5353,56381.0
2016-12-02 12:50:00,59.67,59.7,59.66,59.66,35871.0,41.5353,41.5562,41.5284,41.5284,35871.0
2016-12-02 12:55:00,59.66,59.71,59.65,59.66,78614.0,41.5284,41.5632,41.5214,41.5284,78614.0
2016-12-02 13:00:00,59.67,59.69,59.65,59.68,57375.0,41.5353,41.5493,41.5214,41.5423,57375.0
2016-12-02 13:05:00,59.67,59.7,59.63,59.68,100357.0,41.5353,41.5562,41.5075,41.5423,100357.0
2016-12-02 13:10:00,59.68,59.69,59.61,59.62,83144.0,41.5423,41.5493,41.4936,41.5005,83144.0
2016-12-02 13:15:00,59.63,59.67,59.61,59.63,71103.0,41.5075,41.5353,41.4936,41.5075,71103.0
2016-12-02 13:20:00,59.62,59.63,59.59,59.61,45637.0,41.5005,41.5075,41.4797,41.4936,45637.0
2016-12-02 13:25:00,59.6,59.66,59.58,59.61,52730.0,41.4866,41.5284,41.4727,41.4936,52730.0
2016-12-02 13:30:00,59.6,59.63,59.57,59.61,34890.0,41.4866,41.5075,41.4657,41.4936,34890.0
2016-12-02 13:35:00,59.61,59.64,59.58,59.63,42637.0,41.4936,41.5145,41.4727,41.5075,42637.0
2016-12-02 13:40:00,59.63,59.67,59.62,59.66,60984.0,41.5075,41.5353,41.5005,41.5284,60984.0
2016-12-02 13:45:00,59.65,59.66,59.58,59.61,35072.0,41.5214,41.5284,41.4727,41.4936,35072.0
2016-12-02 13:50:00,59.61,59.69,59.61,59.66,81376.0,41.4936,41.5493,41.4936,41.5284,81376.0
2016-12-02 13:55:00,59.65,59.7,59.62,59.64,63655.0,41.5214,41.5562,41.5005,41.5145,63655.0
2016-12-02 14:00:00,59.63,59.64,59.56,59.56,56840.0,41.5075,41.5145,41.4588,41.4588,56840.0
2016-12-02 14:05:00,59.56,59.59,59.53,59.59,45718.0,41.4588,41.4797,41.4379,41.4797,45718.0
2016-12-02 14:10:00,59.58,59.59,59.56,59.58,62624.0,41.4727,41.4797,41.4588,41.4727,62624.0
2016-12-02 14:15:00,59.58,59.59,59.55,59.57,38659.0,41.4727,41.4797,41.4518,41.4657,38659.0
2016-12-02 14:20:00,59.56,59.6,59.53,59.54,77670.0,41.4588,41.4866,41.4379,41.4448,77670.0
2016-12-02 14:25:00,59.54,59.54,59.44,59.51,62650.0,41.4448,41.4448,41.3752,41.424,62650.0
2016-12-02 14:30:00,59.5,59.51,59.46,59.5,39162.0,41.417,41.424,41.3892,41.417,39162.0
2016-12-02 14:35:00,59.5,59.59,59.49,59.56,50449.0,41.417,41.4797,41.41,41.4588,50449.0
2016-12-02 14:40:00,59.57,59.59,59.48,59.53,58422.0,41.4657,41.4797,41.4031,41.4379,58422.0
2016-12-02 14:45:00,59.52,59.52,59.47,59.48,61623.0,41.4309,41.4309,41.3961,41.4031,61623.0
2016-12-02 14:50:00,59.48,59.49,59.44,59.46,77726.0,41.4031,41.41,41.3752,41.3892,77726.0
2016-12-02 14:55:00,59.46,59.46,59.4,59.43,63230.0,41.3892,41.3892,41.3474,41.3683,63230.0
2016-12-02 15:00:00,59.43,59.46,59.38,59.43,119474.0,41.3683,41.3892,41.3335,41.3683,119474.0
2016-12-02 15:05:00,59.43,59.46,59.42,59.43,46403.0,41.3683,41.3892,41.3613,41.3683,46403.0
2016-12-02 15:10:00,59.42,59.42,59.31,59.33,74944.0,41.3613,41.3613,41.2847,41.2987,74944.0
2016-12-02 15:15:00,59.34,59.34,59.29,59.29,52580.0,41.3056,41.3056,41.2708,41.2708,52580.0
2016-12-02 15:20:00,59.29,59.38,59.29,59.35,74299.0,41.2708,41.3335,41.2708,41.3126,74299.0
2016-12-02 15:25:00,59.34,59.41,59.29,59.38,124139.0,41.3056,41.3544,41.2708,41.3335,124139.0
2016-12-02 15:30:00,59.37,59.56,59.35,59.5,201870.0,41.3265,41.4588,41.3126,41.417,201870.0
2016-12-02 15:35:00,59.51,59.61,59.51,59.56,141167.0,41.424,41.4936,41.424,41.4588,141167.0
2016-12-02 15:40:00,59.56,59.56,59.43,59.44,94671.0,41.4588,41.4588,41.3683,41.3752,94671.0
2016-12-02 15:45:00,59.44,59.48,59.39,59.41,126598.0,41.3752,41.4031,41.3404,41.3544,126598.0
2016-12-02 15:50:00,59.42,59.48,59.39,59.43,162731.0,41.3613,41.4031,41.3404,41.3683,162731.0
2016-12-02 15:55:00,59.43,59.49,59.38,59.44,345234.0,41.3683,41.41,41.3335,41.3752,345234.0
2016-12-05 09:30:00,59.6,60.0,59.57,59.97,257974.0,41.4866,41.765,41.4657,41.7442,257974.0
2016-12-05 09:35:00,59.97,60.03,59.81,59.94,117984.0,41.7442,41.7859,41.6328,41.7233,117984.0
2016-12-05 09:40:00,59.95,60.16,59.91,60.15,187049.0,41.7302,41.8764,41.7024,41.8695,187049.0
2016-12-05 09:45:00,60.17,60.47,60.17,60.47,208502.0,41.8834,42.0922,41.8834,42.0922,208502.0
2016-12-05 09:50:00,60.47,60.47,60.05,60.14,207168.0,42.0922,42.0922,41.7999,41.8625,207168.0
2016-12-05 09:55:00,60.11,60.4,60.08,60.4,158701.0,41.8416,42.0435,41.8207,42.0435,158701.0
2016-12-05 10:00:00,60.41,60.53,60.37,60.49,180957.0,42.0504,42.134,42.0226,42.1061,180957.0
2016-12-05 10:05:00,60.49,60.56,60.37,60.51,89006.0,42.1061,42.1549,42.0226,42.1201,89006.0
2016-12-05 10:10:00,60.51,60.51,60.25,60.41,67463.0,42.1201,42.1201,41.9391,42.0504,67463.0
2016-12-05 10:15:00,60.41,60.52,60.35,60.5,69558.0,42.0504,42.127,42.0087,42.1131,69558.0
2016-12-05 10:20:00,60.51,60.53,60.35,60.41,109956.0,42.1201,42.134,42.0087,42.0504,109956.0
2016-12-05 10:25:00,60.41,60.61,60.39,60.59,75620.0,42.0504,42.1897,42.0365,42.1757,75620.0
2016-12-05 10:30:00,60.58,60.6,60.44,60.58,99080.0,42.1688,42.1827,42.0713,42.1688,99080.0
2016-12-05 10:35:00,60.58,60.59,60.47,60.5,72424.0,42.1688,42.1757,42.0922,42.1131,72424.0
2016-12-05 10:40:00,60.49,60.51,60.37,60.37,67907.0,42.1061,42.1201,42.0226,42.0226,67907.0
2016-12-05 10:45:00,60.37,60.52,60.36,60.51,82837.0,42.0226,42.127,42.0156,42.1201,82837.0
2016-12-05 10:50:00,60.5,60.55,60.49,60.49,80475.0,42.1131,42.1479,42.1061,42.1061,80475.0
2016-12-05 10:55:00,60.5,60.56,60.49,60.54,67593.0,42.1131,42.1549,42.1061,42.1409,67593.0
2016-12-05 11:00:00,60.54,60.55,60.44,60.46,58139.0,42.1409,42.1479,42.0713,42.0852,58139.0
2016-12-05 11:05:00,60.46,60.53,60.46,60.48,46435.0,42.0852,42.134,42.0852,42.0992,46435.0
2016-12-05 11:10:00,60.48,60.52,60.45,60.51,48310.0,42.0992,42.127,42.0783,42.1201,48310.0
2016-12-05 11:15:00,60.51,60.52,60.47,60.47,63941.0,42.1201,42.127,42.0922,42.0922,63941.0
2016-12-05 11:20:00,60.48,60.51,60.43,60.51,72183.0,42.0992,42.1201,42.0644,42.1201,72183.0
2016-12-05 11:25:00,60.51,60.53,60.43,60.48,94581.0,42.1201,42.134,42.0644,42.0992,94581.0
2016-12-05 11:30:00,60.49,60.51,60.45,60.49,115425.0,42.1061,42.1201,42.0783,42.1061,115425.0
2016-12-05 11:35:00,60.49,60.55,60.44,60.54,151266.0,42.1061,42.1479,42.0713,42.1409,151266.0
2016-12-05 11:40:00,60.54,60.55,60.5,60.52,70691.0,42.1409,42.1479,42.1131,42.127,70691.0
2016-12-05 11:45:00,60.52,60.62,60.51,60.57,156102.0,42.127,42.1966,42.1201,42.1618,156102.0
2016-12-05 11:50:00,60.56,60.58,60.53,60.53,97850.0,42.1549,42.1688,42.134,42.134,97850.0
2016-12-05 11:55:00,60.54,60.57,60.49,60.57,109268.0,42.1409,42.1618,42.1061,42.1618,109268.0
2016-12-05 12:00:00,60.58,60.61,60.56,60.61,145343.0,42.1688,42.1897,42.1549,42.1897,145343.0
2016-12-05 12:05:00,60.61,60.62,60.52,60.55,84234.0,42.1897,42.1966,42.127,42.1479,84234.0
2016-12-05 12:10:00,60.56,60.58,60.54,60.55,71320.0,42.1549,42.1688,42.1409,42.1479,71320.0
2016-12-05 12:15:00,60.56,60.6,60.54,60.6,81803.0,42.1549,42.1827,42.1409,42.1827,81803.0
2016-12-05 12:20:00,60.6,60.62,60.55,60.58,66492.0,42.1827,42.1966,42.1479,42.1688,66492.0
2016-12-05 12:25:00,60.57,60.61,60.56,60.61,52978.0,42.1618,42.1897,42.1549,42.1897,52978.0
2016-12-05 12:30:00,60.6,60.61,60.54,60.58,105106.0,42.1827,42.1897,42.1409,42.1688,105106.0
2016-12-05 12:35:00,60.58,60.63,60.57,60.63,79865.0,42.1688,42.2036,42.1618,42.2036,79865.0
2016-12-05 12:40:00,60.63,60.67,60.59,60.66,58732.0,42.2036,42.2314,42.1757,42.2245,58732.0
2016-12-05 12:45:00,60.67,60.75,60.63,60.73,73625.0,42.2314,42.2871,42.2036,42.2732,73625.0
2016-12-05 12:50:00,60.73,60.81,60.72,60.79,57702.0,42.2732,42.3289,42.2662,42.315,57702.0
2016-12-05 12:55:00,60.79,60.92,60.77,60.9,161502.0,42.315,42.4054,42.301,42.3915,161502.0
2016-12-05 13:00:00,60.9,60.97,60.88,60.96,89597.0,42.3915,42.4402,42.3776,42.4333,89597.0
2016-12-05 13:05:00,60.97,61.05,60.87,61.03,99332.0,42.4402,42.4959,42.3706,42.482,99332.0
2016-12-05 13:10:00,61.03,61.03,60.86,60.87,84544.0,42.482,42.482,42.3637,42.3706,84544.0
2016-12-05 13:15:00,60.87,60.94,60.86,60.91,40395.0,42.3706,42.4194,42.3637,42.3985,40395.0
2016-12-05 13:20:00,60.91,60.93,60.86,60.87,37692.0,42.3985,42.4124,42.3637,42.3706,37692.0
2016-12-05 13:25:00,60.88,60.88,60.68,60.69,58189.0,42.3776,42.3776,42.2384,42.2453,58189.0
2016-12-05 13:30:00,60.69,60.87,60.68,60.84,90869.0,42.2453,42.3706,42.2384,42.3498,90869.0
2016-12-05 13:35:00,60.84,60.84,60.74,60.75,44193.0,42.3498,42.3498,42.2801,42.2871,44193.0
2016-12-05 13:40:00,60.75,60.85,60.74,60.85,44490.0,42.2871,42.3567,42.2801,42.3567,44490.0
2016-12-05 13:45:00,60.85,60.86,60.72,60.79,73863.0,42.3567,42.3637,42.2662,42.315,73863.0
2016-12-05 13:50:00,60.79,60.8,60.63,60.69,85054.0,42.315,42.3219,42.2036,42.2453,85054.0
2016-12-05 13:55:00,60.7,60.74,60.64,60.68,92018.0,42.2523,42.2801,42.2105,42.2384,92018.0
2016-12-05 14:00:00,60.69,60.7,60.59,60.66,113502.0,42.2453,42.2523,42.1757,42.2245,113502.0
2016-12-05 14:05:00,60.66,60.67,60.62,60.67,54740.0,42.2245,42.2314,42.1966,42.2314,54740.0
2016-12-05 14:10:00,60.67,60.68,60.53,60.54,91692.0,42.2314,42.2384,42.134,42.1409,91692.0
2016-12-05 14:15:00,60.54,60.62,60.52,60.62,107802.0,42.1409,42.1966,42.127,42.1966,107802.0
2016-12-05 14:20:00,60.63,60.63,60.57,60.59,65273.0,42.2036,42.2036,42.1618,42.1757,65273.0
2016-12-05 14:25:00,60.58,60.67,60.58,60.65,109066.0,42.1688,42.2314,42.1688,42.2175,109066.0
2016-12-05 14:30:00,60.65,60.68,60.61,60.66,153887.0,42.2175,42.2384,42.1897,42.2245,153887.0
2016-12-05 14:35:00,60.66,60.75,60.64,60.73,69924.0,42.2245,42.2871,42.2105,42.2732,69924.0
2016-12-05 14:40:00,60.73,60.89,60.72,60.84,114987.0,42.2732,42.3846,42.2662,42.3498,114987.0
2016-12-05 14:45:00,60.84,60.99,60.81,60.98,92590.0,42.3498,42.4542,42.3289,42.4472,92590.0
2016-12-05 14:50:00,60.98,61.03,60.9,60.94,83385.0,42.4472,42.482,42.3915,42.4194,83385.0
2016-12-05 14:55:00,60.95,60.97,60.88,60.95,59738.0,42.4263,42.4402,42.3776,42.4263,59738.0
2016-12-05 15:00:00,60.96,61.0,60.94,60.99,79348.0,42.4333,42.4611,42.4194,42.4542,79348.0
2016-12-05 15:05:00,60.99,61.09,60.97,61.09,97735.0,42.4542,42.5238,42.4402,42.5238,97735.0
2016-12-05 15:10:00,61.09,61.22,61.08,61.15,182993.0,42.5238,42.6143,42.5168,42.5655,182993.0
2016-12-05 15:15:00,61.15,61.17,61.08,61.1,171380.0,42.5655,42.5795,42.5168,42.5307,171380.0
2016-12-05 15:20:00,61.09,61.1,60.96,61.03,169506.0,42.5238,42.5307,42.4333,42.482,169506.0
2016-12-05 15:25:00,61.04,61.08,60.95,61.01,139129.0,42.489,42.5168,42.4263,42.4681,139129.0
2016-12-05 15:30:00,61.02,61.17,60.99,61.16,263046.0,42.4751,42.5795,42.4542,42.5725,263046.0
2016-12-05 15:35:00,61.15,61.16,60.98,60.98,235432.0,42.5655,42.5725,42.4472,42.4472,235432.0
2016-12-05 15:40:00,60.97,60.98,60.91,60.93,118546.0,42.4402,42.4472,42.3985,42.4124,118546.0
2016-12-05 15:45:00,60.92,60.93,60.86,60.87,158741.0,42.4054,42.4124,42.3637,42.3706,158741.0
2016-12-05 15:50:00,60.88,60.89,60.81,60.84,241793.0,42.3776,42.3846,42.3289,42.3498,241793.0
2016-12-05 15:55:00,60.83,60.89,60.83,60.86,494203.0,42.3428,42.3846,42.3428,42.3637,494203.0
2016-12-06 09:30:00,60.76,60.84,60.33,60.82,144338.0,42.2941,42.3498,41.9948,42.3358,144338.0
2016-12-06 09:35:00,60.85,61.19,60.83,61.04,82986.0,42.3567,42.5934,42.3428,42.489,82986.0
2016-12-06 09:40:00,61.07,61.1,60.94,61.09,89253.0,42.5099,42.5307,42.4194,42.5238,89253.0
2016-12-06 09:45:00,61.08,61.28,61.08,61.26,71989.0,42.5168,42.656,42.5168,42.6421,71989.0
2016-12-06 09:50:00,61.25,61.48,61.23,61.46,101430.0,42.6352,42.7953,42.6212,42.7813,101430.0
2016-12-06 09:55:00,61.46,61.54,61.43,61.46,73103.0,42.7813,42.837,42.7604,42.7813,73103.0
2016-12-06 10:00:00,61.43,61.48,61.35,61.47,177197.0,42.7604,42.7953,42.7048,42.7883,177197.0
2016-12-06 10:05:00,61.47,61.53,61.42,61.48,102276.0,42.7883,42.8301,42.7535,42.7953,102276.0
2016-12-06 10:10:00,61.49,61.52,61.36,61.39,111931.0,42.8022,42.8231,42.7117,42.7326,111931.0
2016-12-06 10:15:00,61.39,61.44,61.2,61.21,76960.0,42.7326,42.7674,42.6003,42.6073,76960.0
2016-12-06 10:20:00,61.21,61.3,61.2,61.26,62950.0,42.6073,42.67,42.6003,42.6421,62950.0
2016-12-06 10:25:00,61.26,61.3,61.2,61.25,65550.0,42.6421,42.67,42.6003,42.6352,65550.0
2016-12-06 10:30:00,61.26,61.36,61.23,61.29,63147.0,42.6421,42.7117,42.6212,42.663,63147.0
2016-12-06 10:35:00,61.29,61.3,61.19,61.27,97828.0,42.663,42.67,42.5934,42.6491,97828.0
2016-12-06 10:40:00,61.28,61.33,61.26,61.28,45382.0,42.656,42.6908,42.6421,42.656,45382.0
2016-12-06 10:45:00,61.29,61.32,61.25,61.3,80935.0,42.663,42.6839,42.6352,42.67,80935.0
2016-12-06 10:50:00,61.3,61.43,61.29,61.41,81547.0,42.67,42.7604,42.663,42.7465,81547.0
2016-12-06 10:55:00,61.42,61.45,61.33,61.36,82410.0,42.7535,42.7744,42.6908,42.7117,82410.0
2016-12-06 11:00:00,61.38,61.38,61.28,61.32,243270.0,42.7256,42.7256,42.656,42.6839,243270.0
2016-12-06 11:05:00,61.32,61.34,61.26,61.28,118532.0,42.6839,42.6978,42.6421,42.656,118532.0
2016-12-06 11:10:00,61.28,61.3,61.25,61.27,134343.0,42.656,42.67,42.6352,42.6491,134343.0
2016-12-06 11:15:00,61.27,61.28,61.23,61.24,76732.0,42.6491,42.656,42.6212,42.6282,76732.0
2016-12-06 11:20:00,61.25,61.29,61.2,61.29,56216.0,42.6352,42.663,42.6003,42.663,56216.0
2016-12-06 11:25:00,61.28,61.29,61.22,61.23,32102.0,42.656,42.663,42.6143,42.6212,32102.0
2016-12-06 11:30:00,61.23,61.31,61.2,61.3,65126.0,42.6212,42.6769,42.6003,42.67,65126.0
2016-12-06 11:35:00,61.29,61.3,61.26,61.27,50142.0,42.663,42.67,42.6421,42.6491,50142.0
2016-12-06 11:40:00,61.27,61.28,61.21,61.23,54816.0,42.6491,42.656,42.6073,42.6212,54816.0
2016-12-06 11:45:00,61.24,61.26,61.21,61.23,57180.0,42.6282,42.6421,42.6073,42.6212,57180.0
2016-12-06 11:50:00,61.23,61.27,61.23,61.26,38652.0,42.6212,42.6491,42.6212,42.6421,38652.0
2016-12-06 11:55:00,61.26,61.28,61.2,61.2,207575.0,42.6421,42.656,42.6003,42.6003,207575.0
2016-12-06 12:00:00,61.2,61.24,61.16,61.17,52734.0,42.6003,42.6282,42.5725,42.5795,52734.0
2016-12-06 12:05:00,61.19,61.25,61.17,61.2,40969.0,42.5934,42.6352,42.5795,42.6003,40969.0
2016-12-06 12:10:00,61.2,61.23,61.19,61.2,45908.0,42.6003,42.6212,42.5934,42.6003,45908.0
2016-12-06 12:15:00,61.2,61.24,61.19,61.23,29673.0,42.6003,42.6282,42.5934,42.6212,29673.0
2016-12-06 12:20:00,61.24,61.25,61.22,61.24,20121.0,42.6282,42.6352,42.6143,42.6282,20121.0
2016-12-06 12:25:00,61.25,61.32,61.22,61.3,37331.0,42.6352,42.6839,42.6143,42.67,37331.0
2016-12-06 12:30:00,61.3,61.33,61.28,61.33,36299.0,42.67,42.6908,42.656,42.6908,36299.0
2016-12-06 12:35:00,61.32,61.47,61.3,61.44,56236.0,42.6839,42.7883,42.67,42.7674,56236.0
2016-12-06 12:40:00,61.45,61.47,61.41,61.43,45475.0,42.7744,42.7883,42.7465,42.7604,45475.0
2016-12-06 12:45:00,61.43,61.46,61.39,61.45,54461.0,42.7604,42.7813,42.7326,42.7744,54461.0
2016-12-06 12:50:00,61.45,61.54,61.45,61.54,124084.0,42.7744,42.837,42.7744,42.837,124084.0
2016-12-06 12:55:00,61.53,61.54,61.45,61.45,49103.0,42.8301,42.837,42.7744,42.7744,49103.0
2016-12-06 13:00:00,61.45,61.46,61.36,61.45,34673.0,42.7744,42.7813,42.7117,42.7744,34673.0
2016-12-06 13:05:00,61.45,61.54,61.44,61.53,59768.0,42.7744,42.837,42.7674,42.8301,59768.0
2016-12-06 13:10:00,61.52,61.53,61.48,61.51,34856.0,42.8231,42.8301,42.7953,42.8161,34856.0
2016-12-06 13:15:00,61.52,61.56,61.5,61.51,41706.0,42.8231,42.8509,42.8092,42.8161,41706.0
2016-12-06 13:20:00,61.51,61.53,61.48,61.5,37002.0,42.8161,42.8301,42.7953,42.8092,37002.0
2016-12-06 13:25:00,61.5,61.56,61.49,61.54,43472.0,42.8092,42.8509,42.8022,42.837,43472.0
2016-12-06 13:30:00,61.55,61.63,61.54,61.63,59305.0,42.844,42.8997,42.837,42.8997,59305.0
2016-12-06 13:35:00,61.63,61.64,61.61,61.63,46380.0,42.8997,42.9066,42.8857,42.8997,46380.0
2016-12-06 13:40:00,61.64,61.68,61.6,61.62,57012.0,42.9066,42.9345,42.8788,42.8927,57012.0
2016-12-06 13:45:00,61.62,61.63,61.58,61.62,40758.0,42.8927,42.8997,42.8649,42.8927,40758.0
2016-12-06 13:50:00,61.61,61.63,61.58,61.6,39592.0,42.8857,42.8997,42.8649,42.8788,39592.0
2016-12-06 13:55:00,61.6,61.63,61.52,61.55,64109.0,42.8788,42.8997,42.8231,42.844,64109.0
2016-12-06 14:00:00,61.56,61.61,61.51,61.52,43062.0,42.8509,42.8857,42.8161,42.8231,43062.0
2016-12-06 14:05:00,61.52,61.53,61.45,61.48,62060.0,42.8231,42.8301,42.7744,42.7953,62060.0
2016-12-06 14:10:00,61.47,61.56,61.47,61.49,57152.0,42.7883,42.8509,42.7883,42.8022,57152.0
2016-12-06 14:15:00,61.5,61.52,61.46,61.48,69039.0,42.8092,42.8231,42.7813,42.7953,69039.0
2016-12-06 14:20:00,61.49,61.59,61.47,61.59,70838.0,42.8022,42.8718,42.7883,42.8718,70838.0
2016-12-06 14:25:00,61.6,61.65,61.58,61.63,68217.0,42.8788,42.9136,42.8649,42.8997,68217.0
2016-12-06 14:30:00,61.62,61.63,61.54,61.59,55408.0,42.8927,42.8997,42.837,42.8718,55408.0
2016-12-06 14:35:00,61.59,61.64,61.59,61.63,92439.0,42.8718,42.9066,42.8718,42.8997,92439.0
2016-12-06 14:40:00,61.63,61.64,61.59,61.63,61928.0,42.8997,42.9066,42.8718,42.8997,61928.0
2016-12-06 14:45:00,61.62,61.66,61.59,61.63,92681.0,42.8927,42.9205,42.8718,42.8997,92681.0
2016-12-06 14:50:00,61.63,61.64,61.59,61.63,77866.0,42.8997,42.9066,42.8718,42.8997,77866.0
2016-12-06 14:55:00,61.63,61.67,61.58,61.66,61597.0,42.8997,42.9275,42.8649,42.9205,61597.0
2016-12-06 15:00:00,61.67,61.72,61.65,61.7,65963.0,42.9275,42.9623,42.9136,42.9484,65963.0
2016-12-06 15:05:00,61.7,61.71,61.6,61.62,74545.0,42.9484,42.9554,42.8788,42.8927,74545.0
2016-12-06 15:10:00,61.61,61.63,61.55,61.6,98345.0,42.8857,42.8997,42.844,42.8788,98345.0
2016-12-06 15:15:00,61.6,61.66,61.6,61.64,74706.0,42.8788,42.9205,42.8788,42.9066,74706.0
2016-12-06 15:20:00,61.64,61.64,61.55,61.55,83904.0,42.9066,42.9066,42.844,42.844,83904.0
2016-12-06 15:25:00,61.55,61.57,61.51,61.54,68692.0,42.844,42.8579,42.8161,42.837,68692.0
2016-12-06 15:30:00,61.55,61.63,61.54,61.62,137207.0,42.844,42.8997,42.837,42.8927,137207.0
2016-12-06 15:35:00,61.62,61.63,61.53,61.54,124584.0,42.8927,42.8997,42.8301,42.837,124584.0
2016-12-06 15:40:00,61.54,61.7,61.52,61.52,181814.0,42.837,42.9484,42.8231,42.8231,181814.0
2016-12-06 15:45:00,61.52,61.63,61.51,61.53,119097.0,42.8231,42.8997,42.8161,42.8301,119097.0
2016-12-06 15:50:00,61.53,61.61,61.5,61.6,191286.0,42.8301,42.8857,42.8092,42.8788,191286.0
2016-12-06 15:55:00,61.61,61.63,61.53,61.61,349932.0,42.8857,42.8997,42.8301,42.8857,349932.0
2016-12-07 09:30:00,60.26,60.65,59.98,60.11,362004.0,41.946,42.2175,41.7511,41.8416,362004.0
2016-12-07 09:35:00,60.16,60.37,59.96,60.02,119346.0,41.8764,42.0226,41.7372,41.779,119346.0
2016-12-07 09:40:00,60.02,60.07,59.61,59.65,258039.0,41.779,41.8138,41.4936,41.5214,258039.0
2016-12-07 09:45:00,59.67,59.75,59.27,59.42,164838.0,41.5353,41.591,41.2569,41.3613,164838.0
2016-12-07 09:50:00,59.42,59.71,59.29,59.66,175646.0,41.3613,41.5632,41.2708,41.5284,175646.0
2016-12-07 09:55:00,59.67,59.69,59.31,59.36,235890.0,41.5353,41.5493,41.2847,41.3196,235890.0
2016-12-07 10:00:00,59.37,59.45,59.31,59.4,160606.0,41.3265,41.3822,41.2847,41.3474,160606.0
2016-12-07 10:05:00,59.41,59.52,59.35,59.44,204672.0,41.3544,41.4309,41.3126,41.3752,204672.0
2016-12-07 10:10:00,59.44,59.51,59.41,59.51,227540.0,41.3752,41.424,41.3544,41.424,227540.0
2016-12-07 10:15:00,59.5,59.54,59.35,59.51,202995.0,41.417,41.4448,41.3126,41.424,202995.0
2016-12-07 10:20:00,59.51,59.54,59.21,59.21,171834.0,41.424,41.4448,41.2151,41.2151,171834.0
2016-12-07 10:25:00,59.21,59.22,59.07,59.13,149130.0,41.2151,41.2221,41.1177,41.1595,149130.0
2016-12-07 10:30:00,59.14,59.14,58.8,58.82,261662.0,41.1664,41.1664,40.9297,40.9437,261662.0
2016-12-07 10:35:00,58.83,59.14,58.83,58.87,148279.0,40.9506,41.1664,40.9506,40.9785,148279.0
2016-12-07 10:40:00,58.88,59.14,58.88,59.14,180692.0,40.9854,41.1664,40.9854,41.1664,180692.0
2016-12-07 10:45:00,59.13,59.24,58.95,59.04,157559.0,41.1595,41.236,41.0342,41.0968,157559.0
2016-12-07 10:50:00,59.04,59.2,58.97,59.15,127740.0,41.0968,41.2082,41.0481,41.1734,127740.0
2016-12-07 10:55:00,59.15,59.35,59.13,59.29,160738.0,41.1734,41.3126,41.1595,41.2708,160738.0
2016-12-07 11:00:00,59.3,59.31,58.97,59.03,150692.0,41.2778,41.2847,41.0481,41.0898,150692.0
2016-12-07 11:05:00,59.04,59.07,58.92,58.93,96344.0,41.0968,41.1177,41.0133,41.0202,96344.0
2016-12-07 11:10:00,58.93,59.02,58.91,58.97,132670.0,41.0202,41.0829,41.0063,41.0481,132670.0
2016-12-07 11:15:00,58.97,59.1,58.94,58.95,126075.0,41.0481,41.1386,41.0272,41.0342,126075.0
2016-12-07 11:20:00,58.96,59.06,58.87,58.99,150360.0,41.0411,41.1107,40.9785,41.062,150360.0
2016-12-07 11:25:00,59.0,59.15,58.99,59.15,87457.0,41.069,41.1734,41.062,41.1734,87457.0
2016-12-07 11:30:00,59.15,59.39,59.14,59.29,97022.0,41.1734,41.3404,41.1664,41.2708,97022.0
2016-12-07 11:35:00,59.3,59.53,59.29,59.39,96091.0,41.2778,41.4379,41.2708,41.3404,96091.0
2016-12-07 11:40:00,59.39,59.45,59.37,59.43,59716.0,41.3404,41.3822,41.3265,41.3683,59716.0
2016-12-07 11:45:00,59.43,59.48,59.34,59.36,79503.0,41.3683,41.4031,41.3056,41.3196,79503.0
2016-12-07 11:50:00,59.37,59.4,59.32,59.39,52012.0,41.3265,41.3474,41.2917,41.3404,52012.0
2016-12-07 11:55:00,59.39,59.6,59.38,59.57,58392.0,41.3404,41.4866,41.3335,41.4657,58392.0
2016-12-07 12:00:00,59.57,59.61,59.46,59.5,51050.0,41.4657,41.4936,41.3892,41.417,51050.0
2016-12-07 12:05:00,59.49,59.5,59.31,59.33,70942.0,41.41,41.417,41.2847,41.2987,70942.0
2016-12-07 12:10:00,59.32,59.35,59.22,59.27,42479.0,41.2917,41.3126,41.2221,41.2569,42479.0
2016-12-07 12:15:00,59.27,59.3,59.16,59.17,46095.0,41.2569,41.2778,41.1803,41.1873,46095.0
2016-12-07 12:20:00,59.18,59.18,59.11,59.13,48888.0,41.1943,41.1943,41.1455,41.1595,48888.0
2016-12-07 12:25:00,59.14,59.28,59.14,59.28,45147.0,41.1664,41.2639,41.1664,41.2639,45147.0
2016-12-07 12:30:00,59.29,59.32,59.19,59.3,117291.0,41.2708,41.2917,41.2012,41.2778,117291.0
2016-12-07 12:35:00,59.3,59.39,59.25,59.39,53921.0,41.2778,41.3404,41.243,41.3404,53921.0
2016-12-07 12:40:00,59.4,59.45,59.33,59.4,58126.0,41.3474,41.3822,41.2987,41.3474,58126.0
2016-12-07 12:45:00,59.4,59.55,59.4,59.5,79010.0,41.3474,41.4518,41.3474,41.417,79010.0
2016-12-07 12:50:00,59.5,59.51,59.42,59.47,59874.0,41.417,41.424,41.3613,41.3961,59874.0
2016-12-07 12:55:00,59.48,59.5,59.43,59.49,48075.0,41.4031,41.417,41.3683,41.41,48075.0
2016-12-07 13:00:00,59.5,59.59,59.47,59.53,80837.0,41.417,41.4797,41.3961,41.4379,80837.0
2016-12-07 13:05:00,59.54,59.78,59.54,59.72,120200.0,41.4448,41.6119,41.4448,41.5701,120200.0
2016-12-07 13:10:00,59.73,59.9,59.69,59.89,105501.0,41.5771,41.6954,41.5493,41.6885,105501.0
2016-12-07 13:15:00,59.9,60.02,59.89,60.0,166283.0,41.6954,41.779,41.6885,41.765,166283.0
2016-12-07 13:20:00,60.0,60.16,59.92,59.92,113769.0,41.765,41.8764,41.7094,41.7094,113769.0
2016-12-07 13:25:00,59.93,59.94,59.73,59.75,41221.0,41.7163,41.7233,41.5771,41.591,41221.0
2016-12-07 13:30:00,59.74,59.76,59.68,59.68,174111.0,41.5841,41.598,41.5423,41.5423,174111.0
2016-12-07 13:35:00,59.68,59.84,59.67,59.83,55609.0,41.5423,41.6537,41.5353,41.6467,55609.0
2016-12-07 13:40:00,59.83,59.99,59.83,59.95,83080.0,41.6467,41.7581,41.6467,41.7302,83080.0
2016-12-07 13:45:00,59.96,60.0,59.94,59.96,60092.0,41.7372,41.765,41.7233,41.7372,60092.0
2016-12-07 13:50:00,59.96,60.11,59.95,60.1,88866.0,41.7372,41.8416,41.7302,41.8347,88866.0
2016-12-07 13:55:00,60.11,60.13,60.02,60.05,53710.0,41.8416,41.8555,41.779,41.7999,53710.0
2016-12-07 14:00:00,60.06,60.09,59.78,59.81,310834.0,41.8068,41.8277,41.6119,41.6328,310834.0
2016-12-07 14:05:00,59.81,59.87,59.78,59.85,86784.0,41.6328,41.6746,41.6119,41.6606,86784.0
2016-12-07 14:10:00,59.86,59.87,59.77,59.83,126483.0,41.6676,41.6746,41.6049,41.6467,126483.0
2016-12-07 14:15:00,59.83,59.92,59.81,59.86,119163.0,41.6467,41.7094,41.6328,41.6676,119163.0
2016-12-07 14:20:00,59.86,59.9,59.79,59.9,104376.0,41.6676,41.6954,41.6189,41.6954,104376.0
2016-12-07 14:25:00,59.9,59.91,59.75,59.75,142815.0,41.6954,41.7024,41.591,41.591,142815.0
2016-12-07 14:30:00,59.76,59.81,59.69,59.73,95532.0,41.598,41.6328,41.5493,41.5771,95532.0
2016-12-07 14:35:00,59.73,59.76,59.68,59.7,93303.0,41.5771,41.598,41.5423,41.5562,93303.0
2016-12-07 14:40:00,59.7,59.75,59.69,59.74,92387.0,41.5562,41.591,41.5493,41.5841,92387.0
2016-12-07 14:45:00,59.74,59.83,59.72,59.8,87744.0,41.5841,41.6467,41.5701,41.6258,87744.0
2016-12-07 14:50:00,59.81,59.83,59.75,59.8,70804.0,41.6328,41.6467,41.591,41.6258,70804.0
2016-12-07 14:55:00,59.8,59.9,59.77,59.78,75735.0,41.6258,41.6954,41.6049,41.6119,75735.0
2016-12-07 15:00:00,59.79,59.87,59.72,59.73,100504.0,41.6189,41.6746,41.5701,41.5771,100504.0
2016-12-07 15:05:00,59.73,59.79,59.7,59.74,161904.0,41.5771,41.6189,41.5562,41.5841,161904.0
2016-12-07 15:10:00,59.75,59.79,59.73,59.76,128989.0,41.591,41.6189,41.5771,41.598,128989.0
2016-12-07 15:15:00,59.76,59.85,59.74,59.77,177988.0,41.598,41.6606,41.5841,41.6049,177988.0
2016-12-07 15:20:00,59.77,59.96,59.74,59.92,209446.0,41.6049,41.7372,41.5841,41.7094,209446.0
2016-12-07 15:25:00,59.92,60.01,59.86,59.95,104382.0,41.7094,41.772,41.6676,41.7302,104382.0
2016-12-07 15:30:00,59.95,60.01,59.91,59.91,179951.0,41.7302,41.772,41.7024,41.7024,179951.0
2016-12-07 15:35:00,59.92,59.97,59.79,59.91,343727.0,41.7094,41.7442,41.6189,41.7024,343727.0
2016-12-07 15:40:00,59.91,59.95,59.83,59.85,266129.0,41.7024,41.7302,41.6467,41.6606,266129.0
2016-12-07 15:45:00,59.85,59.93,59.82,59.85,216119.0,41.6606,41.7163,41.6398,41.6606,216119.0
2016-12-07 15:50:00,59.85,59.86,59.72,59.75,383580.0,41.6606,41.6676,41.5701,41.591,383580.0
2016-12-07 15:55:00,59.74,60.07,59.74,59.99,701638.0,41.5841,41.8138,41.5841,41.7581,701638.0
2016-12-08 09:30:00,60.02,60.14,59.36,59.5,167157.0,41.779,41.8625,41.3196,41.417,167157.0
2016-12-08 09:35:00,59.52,59.62,59.17,59.17,151583.0,41.4309,41.5005,41.1873,41.1873,151583.0
2016-12-08 09:40:00,59.16,59.49,59.09,59.42,82430.0,41.1803,41.41,41.1316,41.3613,82430.0
2016-12-08 09:45:00,59.41,59.48,59.25,59.3,41224.0,41.3544,41.4031,41.243,41.2778,41224.0
2016-12-08 09:50:00,59.31,59.45,59.3,59.41,93528.0,41.2847,41.3822,41.2778,41.3544,93528.0
2016-12-08 09:55:00,59.4,59.41,59.23,59.28,156423.0,41.3474,41.3544,41.2291,41.2639,156423.0
2016-12-08 10:00:00,59.28,59.34,59.25,59.28,135377.0,41.2639,41.3056,41.243,41.2639,135377.0
2016-12-08 10:05:00,59.29,59.65,59.27,59.6,119824.0,41.2708,41.5214,41.2569,41.4866,119824.0
2016-12-08 10:10:00,59.6,59.87,59.6,59.8,81284.0,41.4866,41.6746,41.4866,41.6258,81284.0
2016-12-08 10:15:00,59.82,59.87,59.73,59.81,75819.0,41.6398,41.6746,41.5771,41.6328,75819.0
2016-12-08 10:20:00,59.81,59.89,59.79,59.86,62502.0,41.6328,41.6885,41.6189,41.6676,62502.0
2016-12-08 10:25:00,59.86,60.03,59.84,59.92,85106.0,41.6676,41.7859,41.6537,41.7094,85106.0
2016-12-08 10:30:00,59.93,60.04,59.92,60.03,75282.0,41.7163,41.7929,41.7094,41.7859,75282.0
2016-12-08 10:35:00,60.02,60.11,60.0,60.07,80251.0,41.779,41.8416,41.765,41.8138,80251.0
2016-12-08 10:40:00,60.07,60.15,60.06,60.11,63768.0,41.8138,41.8695,41.8068,41.8416,63768.0
2016-12-08 10:45:00,60.11,60.14,60.02,60.03,71288.0,41.8416,41.8625,41.779,41.7859,71288.0
2016-12-08 10:50:00,60.04,60.22,60.03,60.2,137023.0,41.7929,41.9182,41.7859,41.9043,137023.0
2016-12-08 10:55:00,60.19,60.21,60.15,60.2,76164.0,41.8973,41.9112,41.8695,41.9043,76164.0
2016-12-08 11:00:00,60.2,60.23,60.13,60.21,78023.0,41.9043,41.9251,41.8555,41.9112,78023.0
2016-12-08 11:05:00,60.21,60.23,60.11,60.15,59762.0,41.9112,41.9251,41.8416,41.8695,59762.0
2016-12-08 11:10:00,60.15,60.16,60.06,60.07,80445.0,41.8695,41.8764,41.8068,41.8138,80445.0
2016-12-08 11:15:00,60.07,60.16,60.01,60.15,61317.0,41.8138,41.8764,41.772,41.8695,61317.0
2016-12-08 11:20:00,60.15,60.16,60.03,60.04,62590.0,41.8695,41.8764,41.7859,41.7929,62590.0
2016-12-08 11:25:00,60.03,60.16,60.02,60.16,55117.0,41.7859,41.8764,41.779,41.8764,55117.0
2016-12-08 11:30:00,60.16,60.19,60.13,60.19,60766.0,41.8764,41.8973,41.8555,41.8973,60766.0
2016-12-08 11:35:00,60.18,60.19,60.07,60.11,198515.0,41.8903,41.8973,41.8138,41.8416,198515.0
2016-12-08 11:40:00,60.12,60.19,60.11,60.18,73492.0,41.8486,41.8973,41.8416,41.8903,73492.0
2016-12-08 11:45:00,60.18,60.31,60.18,60.25,70393.0,41.8903,41.9808,41.8903,41.9391,70393.0
2016-12-08 11:50:00,60.26,60.28,60.22,60.24,45813.0,41.946,41.96,41.9182,41.9321,45813.0
2016-12-08 11:55:00,60.24,60.25,60.14,60.21,57777.0,41.9321,41.9391,41.8625,41.9112,57777.0
2016-12-08 12:00:00,60.21,60.3,60.21,60.27,63421.0,41.9112,41.9739,41.9112,41.953,63421.0
2016-12-08 12:05:00,60.28,60.31,60.25,60.27,41058.0,41.96,41.9808,41.9391,41.953,41058.0
2016-12-08 12:10:00,60.28,60.32,60.25,60.3,41390.0,41.96,41.9878,41.9391,41.9739,41390.0
2016-12-08 12:15:00,60.31,60.38,60.25,60.29,50254.0,41.9808,42.0296,41.9391,41.9669,50254.0
2016-12-08 12:20:00,60.29,60.41,60.27,60.41,62569.0,41.9669,42.0504,41.953,42.0504,62569.0
2016-12-08 12:25:00,60.41,60.41,60.36,60.4,54094.0,42.0504,42.0504,42.0156,42.0435,54094.0
2016-12-08 12:30:00,60.4,60.45,60.4,60.43,97185.0,42.0435,42.0783,42.0435,42.0644,97185.0
2016-12-08 12:35:00,60.42,60.48,60.38,60.48,86271.0,42.0574,42.0992,42.0296,42.0992,86271.0
2016-12-08 12:40:00,60.47,60.61,60.46,60.54,62517.0,42.0922,42.1897,42.0852,42.1409,62517.0
2016-12-08 12:45:00,60.53,60.59,60.47,60.55,117936.0,42.134,42.1757,42.0922,42.1479,117936.0
2016-12-08 12:50:00,60.54,60.56,60.44,60.46,80521.0,42.1409,42.1549,42.0713,42.0852,80521.0
2016-12-08 12:55:00,60.47,60.57,60.45,60.5,52356.0,42.0922,42.1618,42.0783,42.1131,52356.0
2016-12-08 13:00:00,60.5,60.52,60.48,60.5,64504.0,42.1131,42.127,42.0992,42.1131,64504.0
2016-12-08 13:05:00,60.5,60.53,60.45,60.46,115061.0,42.1131,42.134,42.0783,42.0852,115061.0
2016-12-08 13:10:00,60.45,60.53,60.42,60.53,82847.0,42.0783,42.134,42.0574,42.134,82847.0
2016-12-08 13:15:00,60.53,60.54,60.51,60.52,57703.0,42.134,42.1409,42.1201,42.127,57703.0
2016-12-08 13:20:00,60.52,60.54,60.5,60.51,81661.0,42.127,42.1409,42.1131,42.1201,81661.0
2016-12-08 13:25:00,60.5,60.51,60.43,60.43,38275.0,42.1131,42.1201,42.0644,42.0644,38275.0
2016-12-08 13:30:00,60.44,60.5,60.43,60.45,106923.0,42.0713,42.1131,42.0644,42.0783,106923.0
2016-12-08 13:35:00,60.44,60.52,60.43,60.51,84507.0,42.0713,42.127,42.0644,42.1201,84507.0
2016-12-08 13:40:00,60.5,60.51,60.45,60.48,58106.0,42.1131,42.1201,42.0783,42.0992,58106.0
2016-12-08 13:45:00,60.48,60.49,60.45,60.49,172699.0,42.0992,42.1061,42.0783,42.1061,172699.0
2016-12-08 13:50:00,60.48,60.64,60.47,60.62,107978.0,42.0992,42.2105,42.0922,42.1966,107978.0
2016-12-08 13:55:00,60.63,60.64,60.58,60.61,68537.0,42.2036,42.2105,42.1688,42.1897,68537.0
2016-12-08 14:00:00,60.61,60.69,60.61,60.65,110332.0,42.1897,42.2453,42.1897,42.2175,110332.0
2016-12-08 14:05:00,60.65,60.67,60.6,60.63,102977.0,42.2175,42.2314,42.1827,42.2036,102977.0
2016-12-08 14:10:00,60.61,60.62,60.58,60.61,73300.0,42.1897,42.1966,42.1688,42.1897,73300.0
2016-12-08 14:15:00,60.61,60.62,60.52,60.6,98912.0,42.1897,42.1966,42.127,42.1827,98912.0
2016-12-08 14:20:00,60.6,60.61,60.55,60.61,110678.0,42.1827,42.1897,42.1479,42.1897,110678.0
2016-12-08 14:25:00,60.6,60.62,60.55,60.57,57812.0,42.1827,42.1966,42.1479,42.1618,57812.0
2016-12-08 14:30:00,60.58,60.67,60.57,60.65,83862.0,42.1688,42.2314,42.1618,42.2175,83862.0
2016-12-08 14:35:00,60.65,60.69,60.61,60.62,87782.0,42.2175,42.2453,42.1897,42.1966,87782.0
2016-12-08 14:40:00,60.61,60.67,60.58,60.67,64487.0,42.1897,42.2314,42.1688,42.2314,64487.0
2016-12-08 14:45:00,60.66,60.67,60.61,60.62,79297.0,42.2245,42.2314,42.1897,42.1966,79297.0
2016-12-08 14:50:00,60.62,60.64,60.58,60.6,77651.0,42.1966,42.2105,42.1688,42.1827,77651.0
2016-12-08 14:55:00,60.61,60.64,60.59,60.63,60429.0,42.1897,42.2105,42.1757,42.2036,60429.0
2016-12-08 15:00:00,60.62,60.87,60.61,60.81,176923.0,42.1966,42.3706,42.1897,42.3289,176923.0
2016-12-08 15:05:00,60.81,60.82,60.62,60.71,102658.0,42.3289,42.3358,42.1966,42.2593,102658.0
2016-12-08 15:10:00,60.72,60.75,60.68,60.7,104910.0,42.2662,42.2871,42.2384,42.2523,104910.0
2016-12-08 15:15:00,60.7,60.72,60.66,60.7,75347.0,42.2523,42.2662,42.2245,42.2523,75347.0
2016-12-08 15:20:00,60.7,60.74,60.68,60.73,78910.0,42.2523,42.2801,42.2384,42.2732,78910.0
2016-12-08 15:25:00,60.73,60.86,60.72,60.82,119206.0,42.2732,42.3637,42.2662,42.3358,119206.0
2016-12-08 15:30:00,60.82,60.96,60.82,60.94,229050.0,42.3358,42.4333,42.3358,42.4194,229050.0
2016-12-08 15:35:00,60.95,60.98,60.87,60.89,170626.0,42.4263,42.4472,42.3706,42.3846,170626.0
2016-12-08 15:40:00,60.89,60.95,60.84,60.9,123490.0,42.3846,42.4263,42.3498,42.3915,123490.0
2016-12-08 15:45:00,60.9,60.91,60.8,60.86,220512.0,42.3915,42.3985,42.3219,42.3637,220512.0
2016-12-08 15:50:00,60.86,60.88,60.8,60.82,256560.0,42.3637,42.3776,42.3219,42.3358,256560.0
2016-12-08 15:55:00,60.82,60.91,60.77,60.91,729387.0,42.3358,42.3985,42.301,42.3985,729387.0
2016-12-09 09:30:00,61.19,61.25,60.92,61.03,161669.0,42.5934,42.6352,42.4054,42.482,161669.0
2016-12-09 09:35:00,61.0,61.21,60.96,61.03,67196.0,42.4611,42.6073,42.4333,42.482,67196.0
2016-12-09 09:40:00,61.07,61.32,60.96,61.28,60027.0,42.5099,42.6839,42.4333,42.656,60027.0
2016-12-09 09:45:00,61.27,61.45,61.19,61.45,83384.0,42.6491,42.7744,42.5934,42.7744,83384.0
2016-12-09 09:50:00,61.45,61.48,61.29,61.48,66133.0,42.7744,42.7953,42.663,42.7953,66133.0
2016-12-09 09:55:00,61.48,61.79,61.43,61.71,76251.0,42.7953,43.011,42.7604,42.9554,76251.0
2016-12-09 10:00:00,61.67,61.71,61.5,61.6,49642.0,42.9275,42.9554,42.8092,42.8788,49642.0
2016-12-09 10:05:00,61.63,61.65,61.44,61.59,54872.0,42.8997,42.9136,42.7674,42.8718,54872.0
2016-12-09 10:10:00,61.61,61.64,61.58,61.6,33391.0,42.8857,42.9066,42.8649,42.8788,33391.0
2016-12-09 10:15:00,61.62,61.7,61.58,61.67,48969.0,42.8927,42.9484,42.8649,42.9275,48969.0
2016-12-09 10:20:00,61.69,61.88,61.63,61.88,72100.0,42.9414,43.0737,42.8997,43.0737,72100.0
2016-12-09 10:25:00,61.88,61.91,61.81,61.83,92369.0,43.0737,43.0946,43.025,43.0389,92369.0
2016-12-09 10:30:00,61.84,61.93,61.82,61.85,698784.0,43.0458,43.1085,43.0319,43.0528,698784.0
2016-12-09 10:35:00,61.84,61.87,61.75,61.79,100854.0,43.0458,43.0667,42.9832,43.011,100854.0
2016-12-09 10:40:00,61.79,61.89,61.66,61.85,92127.0,43.011,43.0806,42.9205,43.0528,92127.0
2016-12-09 10:45:00,61.87,61.88,61.6,61.66,90034.0,43.0667,43.0737,42.8788,42.9205,90034.0
2016-12-09 10:50:00,61.67,61.71,61.58,61.64,34008.0,42.9275,42.9554,42.8649,42.9066,34008.0
2016-12-09 10:55:00,61.63,61.69,61.54,61.55,49692.0,42.8997,42.9414,42.837,42.844,49692.0
2016-12-09 11:00:00,61.55,61.59,61.54,61.55,45737.0,42.844,42.8718,42.837,42.844,45737.0
2016-12-09 11:05:00,61.55,61.63,61.54,61.59,39826.0,42.844,42.8997,42.837,42.8718,39826.0
2016-12-09 11:10:00,61.59,61.62,61.44,61.54,54062.0,42.8718,42.8927,42.7674,42.837,54062.0
2016-12-09 11:15:00,61.54,61.62,61.52,61.54,48872.0,42.837,42.8927,42.8231,42.837,48872.0
2016-12-09 11:20:00,61.55,61.64,61.54,61.57,31756.0,42.844,42.9066,42.837,42.8579,31756.0
2016-12-09 11:25:00,61.57,61.59,61.5,61.55,48207.0,42.8579,42.8718,42.8092,42.844,48207.0
2016-12-09 11:30:00,61.55,61.59,61.54,61.59,55571.0,42.844,42.8718,42.837,42.8718,55571.0
2016-12-09 11:35:00,61.59,61.7,61.59,61.67,35761.0,42.8718,42.9484,42.8718,42.9275,35761.0
2016-12-09 11:40:00,61.66,61.71,61.64,61.66,62541.0,42.9205,42.9554,42.9066,42.9205,62541.0
2016-12-09 11:45:00,61.66,61.66,61.52,61.58,55315.0,42.9205,42.9205,42.8231,42.8649,55315.0
2016-12-09 11:50:00,61.58,61.66,61.57,61.62,23955.0,42.8649,42.9205,42.8579,42.8927,23955.0
2016-12-09 11:55:00,61.63,61.69,61.57,61.6,51686.0,42.8997,42.9414,42.8579,42.8788,51686.0
2016-12-09 12:00:00,61.61,61.62,61.54,61.55,55515.0,42.8857,42.8927,42.837,42.844,55515.0
2016-12-09 12:05:00,61.56,61.62,61.54,61.57,70703.0,42.8509,42.8927,42.837,42.8579,70703.0
2016-12-09 12:10:00,61.57,61.63,61.51,61.6,65472.0,42.8579,42.8997,42.8161,42.8788,65472.0
2016-12-09 12:15:00,61.6,61.62,61.57,61.62,49620.0,42.8788,42.8927,42.8579,42.8927,49620.0
2016-12-09 12:20:00,61.61,61.65,61.57,61.64,47102.0,42.8857,42.9136,42.8579,42.9066,47102.0
2016-12-09 12:25:00,61.64,61.65,61.57,61.63,45905.0,42.9066,42.9136,42.8579,42.8997,45905.0
2016-12-09 12:30:00,61.63,61.63,61.58,61.59,94225.0,42.8997,42.8997,42.8649,42.8718,94225.0
2016-12-09 12:35:00,61.59,61.69,61.57,61.65,90460.0,42.8718,42.9414,42.8579,42.9136,90460.0
2016-12-09 12:40:00,61.65,61.66,61.62,61.63,51341.0,42.9136,42.9205,42.8927,42.8997,51341.0
2016-12-09 12:45:00,61.63,61.65,61.61,61.64,27130.0,42.8997,42.9136,42.8857,42.9066,27130.0
2016-12-09 12:50:00,61.64,61.68,61.61,61.68,34976.0,42.9066,42.9345,42.8857,42.9345,34976.0
2016-12-09 12:55:00,61.69,61.69,61.58,61.59,61654.0,42.9414,42.9414,42.8649,42.8718,61654.0
2016-12-09 13:00:00,61.59,61.6,61.47,61.53,48643.0,42.8718,42.8788,42.7883,42.8301,48643.0
2016-12-09 13:05:00,61.53,61.58,61.51,61.51,63120.0,42.8301,42.8649,42.8161,42.8161,63120.0
2016-12-09 13:10:00,61.51,61.6,61.5,61.53,46167.0,42.8161,42.8788,42.8092,42.8301,46167.0
2016-12-09 13:15:00,61.53,61.55,61.46,61.46,47414.0,42.8301,42.844,42.7813,42.7813,47414.0
2016-12-09 13:20:00,61.46,61.55,61.43,61.54,126502.0,42.7813,42.844,42.7604,42.837,126502.0
2016-12-09 13:25:00,61.55,61.66,61.53,61.61,139784.0,42.844,42.9205,42.8301,42.8857,139784.0
2016-12-09 13:30:00,61.6,61.66,61.58,61.63,50280.0,42.8788,42.9205,42.8649,42.8997,50280.0
2016-12-09 13:35:00,61.63,61.64,61.53,61.56,61509.0,42.8997,42.9066,42.8301,42.8509,61509.0
2016-12-09 13:40:00,61.56,61.61,61.55,61.57,26437.0,42.8509,42.8857,42.844,42.8579,26437.0
2016-12-09 13:45:00,61.57,61.59,61.54,61.54,43284.0,42.8579,42.8718,42.837,42.837,43284.0
2016-12-09 13:50:00,61.53,61.67,61.49,61.67,32681.0,42.8301,42.9275,42.8022,42.9275,32681.0
2016-12-09 13:55:00,61.67,61.67,61.59,61.6,33063.0,42.9275,42.9275,42.8718,42.8788,33063.0
2016-12-09 14:00:00,61.62,61.72,61.6,61.7,28778.0,42.8927,42.9623,42.8788,42.9484,28778.0
2016-12-09 14:05:00,61.71,61.71,61.63,61.66,23738.0,42.9554,42.9554,42.8997,42.9205,23738.0
2016-12-09 14:10:00,61.66,61.71,61.64,61.66,43363.0,42.9205,42.9554,42.9066,42.9205,43363.0
2016-12-09 14:15:00,61.66,61.68,61.59,61.6,39156.0,42.9205,42.9345,42.8718,42.8788,39156.0
2016-12-09 14:20:00,61.61,61.65,61.6,61.63,22023.0,42.8857,42.9136,42.8788,42.8997,22023.0
2016-12-09 14:25:00,61.63,61.63,61.52,61.53,132718.0,42.8997,42.8997,42.8231,42.8301,132718.0
2016-12-09 14:30:00,61.53,61.68,61.52,61.66,29965.0,42.8301,42.9345,42.8231,42.9205,29965.0
2016-12-09 14:35:00,61.66,61.66,61.57,61.58,29657.0,42.9205,42.9205,42.8579,42.8649,29657.0
2016-12-09 14:40:00,61.58,61.58,61.51,61.52,60314.0,42.8649,42.8649,42.8161,42.8231,60314.0
2016-12-09 14:45:00,61.51,61.51,61.44,61.47,75569.0,42.8161,42.8161,42.7674,42.7883,75569.0
2016-12-09 14:50:00,61.47,61.56,61.45,61.49,52008.0,42.7883,42.8509,42.7744,42.8022,52008.0
2016-12-09 14:55:00,61.5,61.53,61.45,61.46,69927.0,42.8092,42.8301,42.7744,42.7813,69927.0
2016-12-09 15:00:00,61.46,61.55,61.46,61.55,43683.0,42.7813,42.844,42.7813,42.844,43683.0
2016-12-09 15:05:00,61.55,61.62,61.55,61.62,73131.0,42.844,42.8927,42.844,42.8927,73131.0
2016-12-09 15:10:00,61.62,61.65,61.59,61.6,52549.0,42.8927,42.9136,42.8718,42.8788,52549.0
2016-12-09 15:15:00,61.61,61.69,61.6,61.66,32439.0,42.8857,42.9414,42.8788,42.9205,32439.0
2016-12-09 15:20:00,61.66,61.7,61.6,61.6,42070.0,42.9205,42.9484,42.8788,42.8788,42070.0
2016-12-09 15:25:00,61.6,61.65,61.59,61.64,49499.0,42.8788,42.9136,42.8718,42.9066,49499.0
2016-12-09 15:30:00,61.64,61.7,61.59,61.59,133364.0,42.9066,42.9484,42.8718,42.8718,133364.0
2016-12-09 15:35:00,61.6,61.61,61.52,61.53,59073.0,42.8788,42.8857,42.8231,42.8301,59073.0
2016-12-09 15:40:00,61.53,61.58,61.52,61.58,99349.0,42.8301,42.8649,42.8231,42.8649,99349.0
2016-12-09 15:45:00,61.57,61.61,61.52,61.59,94166.0,42.8579,42.8857,42.8231,42.8718,94166.0
2016-12-09 15:50:00,61.59,61.63,61.57,61.58,159924.0,42.8718,42.8997,42.8579,42.8649,159924.0
2016-12-09 15:55:00,61.57,61.58,61.5,61.54,297586.0,42.8579,42.8649,42.8092,42.837,297586.0
2016-12-12 09:30:00,61.53,61.8,61.51,61.72,135943.0,42.8301,43.018,42.8161,42.9623,135943.0
2016-12-12 09:35:00,61.77,61.77,61.54,61.77,37825.0,42.9971,42.9971,42.837,42.9971,37825.0
2016-12-12 09:40:00,61.77,61.85,61.64,61.83,52260.0,42.9971,43.0528,42.9066,43.0389,52260.0
2016-12-12 09:45:00,61.83,62.11,61.77,62.03,124356.0,43.0389,43.2338,42.9971,43.1781,124356.0
2016-12-12 09:50:00,62.03,62.45,61.99,62.35,156385.0,43.1781,43.4705,43.1503,43.4008,156385.0
2016-12-12 09:55:00,62.34,62.45,62.33,62.44,98466.0,43.3939,43.4705,43.3869,43.4635,98466.0
2016-12-12 10:00:00,62.45,62.45,62.13,62.21,110520.0,43.4705,43.4705,43.2477,43.3034,110520.0
2016-12-12 10:05:00,62.21,62.3,62.16,62.19,67385.0,43.3034,43.366,43.2686,43.2895,67385.0
2016-12-12 10:10:00,62.18,62.2,61.92,61.93,87888.0,43.2825,43.2964,43.1015,43.1085,87888.0
2016-12-12 10:15:00,61.95,61.96,61.79,61.84,33021.0,43.1224,43.1294,43.011,43.0458,33021.0
2016-12-12 10:20:00,61.85,61.93,61.79,61.84,48390.0,43.0528,43.1085,43.011,43.0458,48390.0
2016-12-12 10:25:00,61.84,61.89,61.7,61.76,53076.0,43.0458,43.0806,42.9484,42.9902,53076.0
2016-12-12 10:30:00,61.76,61.85,61.75,61.8,63133.0,42.9902,43.0528,42.9832,43.018,63133.0
2016-12-12 10:35:00,61.81,61.98,61.79,61.98,50338.0,43.025,43.1433,43.011,43.1433,50338.0
2016-12-12 10:40:00,61.96,62.03,61.92,61.98,40510.0,43.1294,43.1781,43.1015,43.1433,40510.0
2016-12-12 10:45:00,61.98,62.02,61.93,62.01,75474.0,43.1433,43.1711,43.1085,43.1642,75474.0
2016-12-12 10:50:00,62.01,62.1,62.0,62.02,48877.0,43.1642,43.2268,43.1572,43.1711,48877.0
2016-12-12 10:55:00,62.03,62.18,62.03,62.04,32027.0,43.1781,43.2825,43.1781,43.1851,32027.0
2016-12-12 11:00:00,62.04,62.08,62.02,62.05,26515.0,43.1851,43.2129,43.1711,43.192,26515.0
2016-12-12 11:05:00,62.05,62.12,62.03,62.06,32662.0,43.192,43.2407,43.1781,43.199,32662.0
2016-12-12 11:10:00,62.07,62.08,62.02,62.06,62449.0,43.2059,43.2129,43.1711,43.199,62449.0
2016-12-12 11:15:00,62.06,62.1,62.02,62.03,42448.0,43.199,43.2268,43.1711,43.1781,42448.0
2016-12-12 11:20:00,62.03,62.07,62.0,62.06,40887.0,43.1781,43.2059,43.1572,43.199,40887.0
2016-12-12 11:25:00,62.06,62.16,62.05,62.16,31232.0,43.199,43.2686,43.192,43.2686,31232.0
2016-12-12 11:30:00,62.16,62.17,62.06,62.11,27518.0,43.2686,43.2755,43.199,43.2338,27518.0
2016-12-12 11:35:00,62.12,62.14,62.1,62.11,30222.0,43.2407,43.2547,43.2268,43.2338,30222.0
2016-12-12 11:40:00,62.11,62.11,62.04,62.08,46209.0,43.2338,43.2338,43.1851,43.2129,46209.0
2016-12-12 11:45:00,62.08,62.2,62.07,62.15,79803.0,43.2129,43.2964,43.2059,43.2616,79803.0
2016-12-12 11:50:00,62.14,62.15,62.05,62.07,25032.0,43.2547,43.2616,43.192,43.2059,25032.0
2016-12-12 11:55:00,62.06,62.12,62.04,62.1,36942.0,43.199,43.2407,43.1851,43.2268,36942.0
2016-12-12 12:00:00,62.1,62.14,62.07,62.1,81454.0,43.2268,43.2547,43.2059,43.2268,81454.0
2016-12-12 12:05:00,62.11,62.15,62.09,62.11,37080.0,43.2338,43.2616,43.2199,43.2338,37080.0
2016-12-12 12:10:00,62.11,62.15,62.09,62.14,34799.0,43.2338,43.2616,43.2199,43.2547,34799.0
2016-12-12 12:15:00,62.14,62.19,62.13,62.14,31869.0,43.2547,43.2895,43.2477,43.2547,31869.0
2016-12-12 12:20:00,62.13,62.14,62.02,62.11,112497.0,43.2477,43.2547,43.1711,43.2338,112497.0
2016-12-12 12:25:00,62.12,62.22,62.09,62.19,33971.0,43.2407,43.3104,43.2199,43.2895,33971.0
2016-12-12 12:30:00,62.19,62.22,62.14,62.19,44434.0,43.2895,43.3104,43.2547,43.2895,44434.0
2016-12-12 12:35:00,62.19,62.19,62.13,62.16,36855.0,43.2895,43.2895,43.2477,43.2686,36855.0
2016-12-12 12:40:00,62.15,62.15,62.04,62.05,53724.0,43.2616,43.2616,43.1851,43.192,53724.0
2016-12-12 12:45:00,62.05,62.09,62.04,62.06,27736.0,43.192,43.2199,43.1851,43.199,27736.0
2016-12-12 12:50:00,62.06,62.07,62.0,62.03,30825.0,43.199,43.2059,43.1572,43.1781,30825.0
2016-12-12 12:55:00,62.03,62.04,61.98,62.0,42289.0,43.1781,43.1851,43.1433,43.1572,42289.0
2016-12-12 13:00:00,61.99,62.03,61.98,62.03,46244.0,43.1503,43.1781,43.1433,43.1781,46244.0
2016-12-12 13:05:00,62.03,62.07,61.98,62.07,76191.0,43.1781,43.2059,43.1433,43.2059,76191.0
2016-12-12 13:10:00,62.08,62.16,62.06,62.16,41678.0,43.2129,43.2686,43.199,43.2686,41678.0
2016-12-12 13:15:00,62.16,62.24,62.15,62.2,66251.0,43.2686,43.3243,43.2616,43.2964,66251.0
2016-12-12 13:20:00,62.2,62.27,62.14,62.15,82946.0,43.2964,43.3452,43.2547,43.2616,82946.0
2016-12-12 13:25:00,62.15,62.25,62.15,62.18,24151.0,43.2616,43.3312,43.2616,43.2825,24151.0
2016-12-12 13:30:00,62.17,62.18,62.12,62.14,18575.0,43.2755,43.2825,43.2407,43.2547,18575.0
2016-12-12 13:35:00,62.14,62.14,62.08,62.09,19455.0,43.2547,43.2547,43.2129,43.2199,19455.0
2016-12-12 13:40:00,62.09,62.12,62.07,62.12,21009.0,43.2199,43.2407,43.2059,43.2407,21009.0
2016-12-12 13:45:00,62.12,62.12,61.98,62.0,58371.0,43.2407,43.2407,43.1433,43.1572,58371.0
2016-12-12 13:50:00,62.0,62.08,62.0,62.05,30743.0,43.1572,43.2129,43.1572,43.192,30743.0
2016-12-12 13:55:00,62.04,62.07,62.0,62.02,30981.0,43.1851,43.2059,43.1572,43.1711,30981.0
2016-12-12 14:00:00,62.02,62.08,62.01,62.03,24167.0,43.1711,43.2129,43.1642,43.1781,24167.0
2016-12-12 14:05:00,62.04,62.09,62.03,62.06,41743.0,43.1851,43.2199,43.1781,43.199,41743.0
2016-12-12 14:10:00,62.07,62.11,62.04,62.08,45566.0,43.2059,43.2338,43.1851,43.2129,45566.0
2016-12-12 14:15:00,62.08,62.14,62.05,62.13,61117.0,43.2129,43.2547,43.192,43.2477,61117.0
2016-12-12 14:20:00,62.13,62.14,62.09,62.13,59044.0,43.2477,43.2547,43.2199,43.2477,59044.0
2016-12-12 14:25:00,62.13,62.18,62.08,62.09,57971.0,43.2477,43.2825,43.2129,43.2199,57971.0
2016-12-12 14:30:00,62.09,62.14,62.08,62.08,115365.0,43.2199,43.2547,43.2129,43.2129,115365.0
2016-12-12 14:35:00,62.09,62.18,62.08,62.15,35981.0,43.2199,43.2825,43.2129,43.2616,35981.0
2016-12-12 14:40:00,62.14,62.16,62.05,62.06,41760.0,43.2547,43.2686,43.192,43.199,41760.0
2016-12-12 14:45:00,62.06,62.14,62.05,62.06,34433.0,43.199,43.2547,43.192,43.199,34433.0
2016-12-12 14:50:00,62.05,62.1,62.03,62.09,31743.0,43.192,43.2268,43.1781,43.2199,31743.0
2016-12-12 14:55:00,62.09,62.15,62.09,62.11,35738.0,43.2199,43.2616,43.2199,43.2338,35738.0
2016-12-12 15:00:00,62.1,62.16,62.1,62.13,29024.0,43.2268,43.2686,43.2268,43.2477,29024.0
2016-12-12 15:05:00,62.13,62.14,62.07,62.1,34873.0,43.2477,43.2547,43.2059,43.2268,34873.0
2016-12-12 15:10:00,62.1,62.14,62.07,62.09,41479.0,43.2268,43.2547,43.2059,43.2199,41479.0
2016-12-12 15:15:00,62.09,62.12,62.03,62.06,53160.0,43.2199,43.2407,43.1781,43.199,53160.0
2016-12-12 15:20:00,62.07,62.11,62.04,62.11,43909.0,43.2059,43.2338,43.1851,43.2338,43909.0
2016-12-12 15:25:00,62.11,62.12,62.03,62.03,54007.0,43.2338,43.2407,43.1781,43.1781,54007.0
2016-12-12 15:30:00,62.04,62.06,61.99,62.02,46900.0,43.1851,43.199,43.1503,43.1711,46900.0
2016-12-12 15:35:00,62.02,62.06,61.97,62.04,62698.0,43.1711,43.199,43.1363,43.1851,62698.0
2016-12-12 15:40:00,62.04,62.07,62.01,62.06,160115.0,43.1851,43.2059,43.1642,43.199,160115.0
2016-12-12 15:45:00,62.06,62.07,62.01,62.02,103748.0,43.199,43.2059,43.1642,43.1711,103748.0
2016-12-12 15:50:00,62.02,62.07,62.0,62.02,120085.0,43.1711,43.2059,43.1572,43.1711,120085.0
2016-12-12 15:55:00,62.02,62.09,61.98,62.05,211914.0,43.1711,43.2199,43.1433,43.192,211914.0
2016-12-13 09:30:00,62.33,62.4,62.0,62.25,143337.0,43.3869,43.4356,43.1572,43.3312,143337.0
2016-12-13 09:35:00,62.29,62.32,62.07,62.12,57294.0,43.3591,43.38,43.2059,43.2407,57294.0
2016-12-13 09:40:00,62.1,62.27,62.1,62.23,60736.0,43.2268,43.3452,43.2268,43.3173,60736.0
2016-12-13 09:45:00,62.24,62.29,62.16,62.24,51330.0,43.3243,43.3591,43.2686,43.3243,51330.0
2016-12-13 09:50:00,62.24,62.25,62.0,62.05,95709.0,43.3243,43.3312,43.1572,43.192,95709.0
2016-12-13 09:55:00,62.05,62.07,61.36,61.78,194128.0,43.192,43.2059,42.7117,43.0041,194128.0
2016-12-13 10:00:00,61.81,61.94,61.69,61.76,76290.0,43.025,43.1155,42.9414,42.9902,76290.0
2016-12-13 10:05:00,61.76,61.91,61.62,61.87,60450.0,42.9902,43.0946,42.8927,43.0667,60450.0
2016-12-13 10:10:00,61.87,61.96,61.74,61.86,92737.0,43.0667,43.1294,42.9762,43.0598,92737.0
2016-12-13 10:15:00,61.86,61.91,61.83,61.86,42804.0,43.0598,43.0946,43.0389,43.0598,42804.0
2016-12-13 10:20:00,61.84,61.91,61.83,61.85,49779.0,43.0458,43.0946,43.0389,43.0528,49779.0
2016-12-13 10:25:00,61.85,61.9,61.75,61.76,77023.0,43.0528,43.0876,42.9832,42.9902,77023.0
2016-12-13 10:30:00,61.77,61.8,61.56,61.56,116418.0,42.9971,43.018,42.8509,42.8509,116418.0
2016-12-13 10:35:00,61.55,61.6,61.47,61.47,77535.0,42.844,42.8788,42.7883,42.7883,77535.0
2016-12-13 10:40:00,61.48,61.6,61.48,61.57,51956.0,42.7953,42.8788,42.7953,42.8579,51956.0
2016-12-13 10:45:00,61.56,61.61,61.53,61.57,75156.0,42.8509,42.8857,42.8301,42.8579,75156.0
2016-12-13 10:50:00,61.57,61.62,61.45,61.59,61544.0,42.8579,42.8927,42.7744,42.8718,61544.0
2016-12-13 10:55:00,61.59,61.61,61.52,61.57,63526.0,42.8718,42.8857,42.8231,42.8579,63526.0
2016-12-13 11:00:00,61.58,61.62,61.49,61.53,49020.0,42.8649,42.8927,42.8022,42.8301,49020.0
2016-12-13 11:05:00,61.52,61.67,61.49,61.63,90306.0,42.8231,42.9275,42.8022,42.8997,90306.0
2016-12-13 11:10:00,61.64,61.76,61.59,61.76,42398.0,42.9066,42.9902,42.8718,42.9902,42398.0
2016-12-13 11:15:00,61.77,61.88,61.76,61.81,53234.0,42.9971,43.0737,42.9902,43.025,53234.0
2016-12-13 11:20:00,61.8,61.94,61.72,61.88,98826.0,43.018,43.1155,42.9623,43.0737,98826.0
2016-12-13 11:25:00,61.87,61.94,61.86,61.9,111523.0,43.0667,43.1155,43.0598,43.0876,111523.0
2016-12-13 11:30:00,61.91,61.92,61.85,61.91,77197.0,43.0946,43.1015,43.0528,43.0946,77197.0
2016-12-13 11:35:00,61.9,61.93,61.88,61.92,69281.0,43.0876,43.1085,43.0737,43.1015,69281.0
2016-12-13 11:40:00,61.92,61.93,61.88,61.9,59480.0,43.1015,43.1085,43.0737,43.0876,59480.0
2016-12-13 11:45:00,61.89,61.95,61.87,61.91,60848.0,43.0806,43.1224,43.0667,43.0946,60848.0
2016-12-13 11:50:00,61.91,61.93,61.68,61.69,66834.0,43.0946,43.1085,42.9345,42.9414,66834.0
2016-12-13 11:55:00,61.69,61.72,61.65,61.68,53781.0,42.9414,42.9623,42.9136,42.9345,53781.0
2016-12-13 12:00:00,61.67,61.86,61.67,61.86,60955.0,42.9275,43.0598,42.9275,43.0598,60955.0
2016-12-13 12:05:00,61.86,61.89,61.82,61.82,41641.0,43.0598,43.0806,43.0319,43.0319,41641.0
2016-12-13 12:10:00,61.82,61.83,61.76,61.77,20430.0,43.0319,43.0389,42.9902,42.9971,20430.0
2016-12-13 12:15:00,61.77,61.85,61.77,61.79,28239.0,42.9971,43.0528,42.9971,43.011,28239.0
2016-12-13 12:20:00,61.78,61.82,61.69,61.71,35651.0,43.0041,43.0319,42.9414,42.9554,35651.0
2016-12-13 12:25:00,61.71,61.73,61.64,61.67,34976.0,42.9554,42.9693,42.9066,42.9275,34976.0
2016-12-13 12:30:00,61.67,61.69,61.64,61.65,39725.0,42.9275,42.9414,42.9066,42.9136,39725.0
2016-12-13 12:35:00,61.65,61.67,61.57,61.58,29001.0,42.9136,42.9275,42.8579,42.8649,29001.0
2016-12-13 12:40:00,61.59,61.66,61.58,61.63,25722.0,42.8718,42.9205,42.8649,42.8997,25722.0
2016-12-13 12:45:00,61.62,61.68,61.61,61.63,23311.0,42.8927,42.9345,42.8857,42.8997,23311.0
2016-12-13 12:50:00,61.63,61.66,61.62,61.64,31985.0,42.8997,42.9205,42.8927,42.9066,31985.0
2016-12-13 12:55:00,61.64,61.7,61.62,61.65,34275.0,42.9066,42.9484,42.8927,42.9136,34275.0
2016-12-13 13:00:00,61.65,61.69,61.58,61.68,29516.0,42.9136,42.9414,42.8649,42.9345,29516.0
2016-12-13 13:05:00,61.68,61.69,61.6,61.61,26694.0,42.9345,42.9414,42.8788,42.8857,26694.0
2016-12-13 13:10:00,61.61,61.63,61.56,61.63,25783.0,42.8857,42.8997,42.8509,42.8997,25783.0
2016-12-13 13:15:00,61.64,61.77,61.59,61.72,37725.0,42.9066,42.9971,42.8718,42.9623,37725.0
2016-12-13 13:20:00,61.72,61.76,61.72,61.72,22759.0,42.9623,42.9902,42.9623,42.9623,22759.0
2016-12-13 13:25:00,61.72,61.81,61.71,61.8,31934.0,42.9623,43.025,42.9554,43.018,31934.0
2016-12-13 13:30:00,61.81,61.81,61.76,61.8,53185.0,43.025,43.025,42.9902,43.018,53185.0
2016-12-13 13:35:00,61.8,61.86,61.8,61.82,27063.0,43.018,43.0598,43.018,43.0319,27063.0
2016-12-13 13:40:00,61.82,61.84,61.78,61.79,37563.0,43.0319,43.0458,43.0041,43.011,37563.0
2016-12-13 13:45:00,61.79,61.83,61.76,61.78,38565.0,43.011,43.0389,42.9902,43.0041,38565.0
2016-12-13 13:50:00,61.78,61.78,61.73,61.74,48389.0,43.0041,43.0041,42.9693,42.9762,48389.0
2016-12-13 13:55:00,61.73,61.79,61.72,61.74,33799.0,42.9693,43.011,42.9623,42.9762,33799.0
2016-12-13 14:00:00,61.73,61.77,61.73,61.73,39198.0,42.9693,42.9971,42.9693,42.9693,39198.0
2016-12-13 14:05:00,61.74,61.84,61.71,61.83,54496.0,42.9762,43.0458,42.9554,43.0389,54496.0
2016-12-13 14:10:00,61.83,61.83,61.76,61.79,48349.0,43.0389,43.0389,42.9902,43.011,48349.0
2016-12-13 14:15:00,61.79,61.8,61.74,61.75,37460.0,43.011,43.018,42.9762,42.9832,37460.0
2016-12-13 14:20:00,61.75,61.8,61.73,61.74,57540.0,42.9832,43.018,42.9693,42.9762,57540.0
2016-12-13 14:25:00,61.74,61.74,61.65,61.68,124123.0,42.9762,42.9762,42.9136,42.9345,124123.0
2016-12-13 14:30:00,61.69,61.88,61.67,61.84,197290.0,42.9414,43.0737,42.9275,43.0458,197290.0
2016-12-13 14:35:00,61.83,62.2,61.78,62.18,315116.0,43.0389,43.2964,43.0041,43.2825,315116.0
2016-12-13 14:40:00,62.18,62.21,61.98,62.0,251782.0,43.2825,43.3034,43.1433,43.1572,251782.0
2016-12-13 14:45:00,62.0,62.03,61.92,62.02,56209.0,43.1572,43.1781,43.1015,43.1711,56209.0
2016-12-13 14:50:00,62.02,62.03,61.98,62.01,94284.0,43.1711,43.1781,43.1433,43.1642,94284.0
2016-12-13 14:55:00,62.01,62.04,61.98,61.98,138451.0,43.1642,43.1851,43.1433,43.1433,138451.0
2016-12-13 15:00:00,61.99,62.09,61.98,62.06,92114.0,43.1503,43.2199,43.1433,43.199,92114.0
2016-12-13 15:05:00,62.06,62.07,62.01,62.04,89850.0,43.199,43.2059,43.1642,43.1851,89850.0
2016-12-13 15:10:00,62.05,62.07,62.03,62.04,71361.0,43.192,43.2059,43.1781,43.1851,71361.0
2016-12-13 15:15:00,62.04,62.2,62.03,62.19,144575.0,43.1851,43.2964,43.1781,43.2895,144575.0
2016-12-13 15:20:00,62.19,62.29,62.09,62.1,198486.0,43.2895,43.3591,43.2199,43.2268,198486.0
2016-12-13 15:25:00,62.1,62.17,62.1,62.16,102509.0,43.2268,43.2755,43.2268,43.2686,102509.0
2016-12-13 15:30:00,62.16,62.29,62.14,62.27,292745.0,43.2686,43.3591,43.2547,43.3452,292745.0
2016-12-13 15:35:00,62.27,62.38,62.26,62.35,319355.0,43.3452,43.4217,43.3382,43.4008,319355.0
2016-12-13 15:40:00,62.35,62.44,62.16,62.19,369917.0,43.4008,43.4635,43.2686,43.2895,369917.0
2016-12-13 15:45:00,62.2,62.21,62.06,62.08,142854.0,43.2964,43.3034,43.199,43.2129,142854.0
2016-12-13 15:50:00,62.09,62.09,61.98,62.0,227839.0,43.2199,43.2199,43.1433,43.1572,227839.0
2016-12-13 15:55:00,61.99,62.04,61.97,61.99,441664.0,43.1503,43.1851,43.1363,43.1503,441664.0
2016-12-14 09:30:00,61.55,62.0,61.55,61.67,128862.0,42.844,43.1572,42.844,42.9275,128862.0
2016-12-14 09:35:00,61.69,61.88,61.65,61.85,52956.0,42.9414,43.0737,42.9136,43.0528,52956.0
2016-12-14 09:40:00,61.84,61.89,61.77,61.87,51276.0,43.0458,43.0806,42.9971,43.0667,51276.0
2016-12-14 09:45:00,61.88,62.06,61.86,62.06,78557.0,43.0737,43.199,43.0598,43.199,78557.0
2016-12-14 09:50:00,62.07,62.3,62.02,62.21,53566.0,43.2059,43.366,43.1711,43.3034,53566.0
2016-12-14 09:55:00,62.21,62.21,62.02,62.03,26953.0,43.3034,43.3034,43.1711,43.1781,26953.0
2016-12-14 10:00:00,62.02,62.03,61.81,61.83,58116.0,43.1711,43.1781,43.025,43.0389,58116.0
2016-12-14 10:05:00,61.81,61.95,61.79,61.91,52277.0,43.025,43.1224,43.011,43.0946,52277.0
2016-12-14 10:10:00,61.94,61.95,61.81,61.81,34045.0,43.1155,43.1224,43.025,43.025,34045.0
2016-12-14 10:15:00,61.81,61.83,61.72,61.76,38135.0,43.025,43.0389,42.9623,42.9902,38135.0
2016-12-14 10:20:00,61.76,61.82,61.63,61.74,41652.0,42.9902,43.0319,42.8997,42.9762,41652.0
2016-12-14 10:25:00,61.72,61.88,61.7,61.88,22005.0,42.9623,43.0737,42.9484,43.0737,22005.0
2016-12-14 10:30:00,61.88,61.92,61.81,61.85,54374.0,43.0737,43.1015,43.025,43.0528,54374.0
2016-12-14 10:35:00,61.85,61.9,61.75,61.82,46030.0,43.0528,43.0876,42.9832,43.0319,46030.0
2016-12-14 10:40:00,61.82,61.84,61.72,61.74,18934.0,43.0319,43.0458,42.9623,42.9762,18934.0
2016-12-14 10:45:00,61.73,61.76,61.67,61.73,32568.0,42.9693,42.9902,42.9275,42.9693,32568.0
2016-12-14 10:50:00,61.72,61.77,61.69,61.76,58315.0,42.9623,42.9971,42.9414,42.9902,58315.0
2016-12-14 10:55:00,61.75,61.77,61.71,61.76,25792.0,42.9832,42.9971,42.9554,42.9902,25792.0
2016-12-14 11:00:00,61.76,61.78,61.7,61.71,31935.0,42.9902,43.0041,42.9484,42.9554,31935.0
2016-12-14 11:05:00,61.72,61.81,61.72,61.79,32143.0,42.9623,43.025,42.9623,43.011,32143.0
2016-12-14 11:10:00,61.78,61.82,61.71,61.75,20980.0,43.0041,43.0319,42.9554,42.9832,20980.0
2016-12-14 11:15:00,61.74,61.8,61.71,61.78,25479.0,42.9762,43.018,42.9554,43.0041,25479.0
2016-12-14 11:20:00,61.78,61.86,61.77,61.86,30283.0,43.0041,43.0598,42.9971,43.0598,30283.0
2016-12-14 11:25:00,61.85,61.89,61.81,61.86,27777.0,43.0528,43.0806,43.025,43.0598,27777.0
2016-12-14 11:30:00,61.85,61.85,61.75,61.76,20087.0,43.0528,43.0528,42.9832,42.9902,20087.0
2016-12-14 11:35:00,61.76,61.81,61.7,61.73,26290.0,42.9902,43.025,42.9484,42.9693,26290.0
2016-12-14 11:40:00,61.74,61.74,61.57,61.62,39356.0,42.9762,42.9762,42.8579,42.8927,39356.0
2016-12-14 11:45:00,61.61,61.73,61.61,61.72,23634.0,42.8857,42.9693,42.8857,42.9623,23634.0
2016-12-14 11:50:00,61.72,61.85,61.71,61.81,14765.0,42.9623,43.0528,42.9554,43.025,14765.0
2016-12-14 11:55:00,61.8,61.84,61.75,61.8,12783.0,43.018,43.0458,42.9832,43.018,12783.0
2016-12-14 12:00:00,61.79,61.87,61.75,61.87,14402.0,43.011,43.0667,42.9832,43.0667,14402.0
2016-12-14 12:05:00,61.87,61.92,61.81,61.83,18136.0,43.0667,43.1015,43.025,43.0389,18136.0
2016-12-14 12:10:00,61.82,61.89,61.79,61.88,18336.0,43.0319,43.0806,43.011,43.0737,18336.0
2016-12-14 12:15:00,61.88,61.91,61.79,61.8,23585.0,43.0737,43.0946,43.011,43.018,23585.0
2016-12-14 12:20:00,61.8,61.85,61.77,61.85,17944.0,43.018,43.0528,42.9971,43.0528,17944.0
2016-12-14 12:25:00,61.85,61.9,61.83,61.88,17818.0,43.0528,43.0876,43.0389,43.0737,17818.0
2016-12-14 12:30:00,61.88,61.91,61.84,61.88,20442.0,43.0737,43.0946,43.0458,43.0737,20442.0
2016-12-14 12:35:00,61.88,61.91,61.87,61.89,22884.0,43.0737,43.0946,43.0667,43.0806,22884.0
2016-12-14 12:40:00,61.89,61.89,61.86,61.88,30833.0,43.0806,43.0806,43.0598,43.0737,30833.0
2016-12-14 12:45:00,61.88,61.95,61.88,61.91,27023.0,43.0737,43.1224,43.0737,43.0946,27023.0
2016-12-14 12:50:00,61.9,61.93,61.85,61.88,22781.0,43.0876,43.1085,43.0528,43.0737,22781.0
2016-12-14 12:55:00,61.87,61.93,61.86,61.92,22233.0,43.0667,43.1085,43.0598,43.1015,22233.0
2016-12-14 13:00:00,61.91,61.95,61.89,61.93,30976.0,43.0946,43.1224,43.0806,43.1085,30976.0
2016-12-14 13:05:00,61.92,61.95,61.89,61.93,22828.0,43.1015,43.1224,43.0806,43.1085,22828.0
2016-12-14 13:10:00,61.93,61.93,61.84,61.85,31941.0,43.1085,43.1085,43.0458,43.0528,31941.0
2016-12-14 13:15:00,61.86,61.91,61.84,61.89,24722.0,43.0598,43.0946,43.0458,43.0806,24722.0
2016-12-14 13:20:00,61.88,61.93,61.88,61.93,17159.0,43.0737,43.1085,43.0737,43.1085,17159.0
2016-12-14 13:25:00,61.92,61.99,61.91,61.98,16602.0,43.1015,43.1503,43.0946,43.1433,16602.0
2016-12-14 13:30:00,61.99,62.01,61.92,61.93,43222.0,43.1503,43.1642,43.1015,43.1085,43222.0
2016-12-14 13:35:00,61.93,61.99,61.91,61.92,21608.0,43.1085,43.1503,43.0946,43.1015,21608.0
2016-12-14 13:40:00,61.93,61.94,61.84,61.84,31122.0,43.1085,43.1155,43.0458,43.0458,31122.0
2016-12-14 13:45:00,61.84,61.85,61.8,61.81,24365.0,43.0458,43.0528,43.018,43.025,24365.0
2016-12-14 13:50:00,61.81,61.87,61.8,61.85,18968.0,43.025,43.0667,43.018,43.0528,18968.0
2016-12-14 13:55:00,61.84,61.94,61.83,61.9,24135.0,43.0458,43.1155,43.0389,43.0876,24135.0
2016-12-14 14:00:00,61.89,61.95,61.55,61.86,47201.0,43.0806,43.1224,42.844,43.0598,47201.0
2016-12-14 14:05:00,61.86,61.86,61.66,61.76,20978.0,43.0598,43.0598,42.9205,42.9902,20978.0
2016-12-14 14:10:00,61.75,61.76,61.59,61.6,44938.0,42.9832,42.9902,42.8718,42.8788,44938.0
2016-12-14 14:15:00,61.58,61.7,61.53,61.65,41793.0,42.8649,42.9484,42.8301,42.9136,41793.0
2016-12-14 14:20:00,61.66,61.69,61.6,61.63,31303.0,42.9205,42.9414,42.8788,42.8997,31303.0
2016-12-14 14:25:00,61.62,61.69,61.53,61.62,45758.0,42.8927,42.9414,42.8301,42.8927,45758.0
2016-12-14 14:30:00,61.6,61.78,61.59,61.77,51827.0,42.8788,43.0041,42.8718,42.9971,51827.0
2016-12-14 14:35:00,61.75,61.79,61.67,61.78,33661.0,42.9832,43.011,42.9275,43.0041,33661.0
2016-12-14 14:40:00,61.78,61.85,61.78,61.84,36442.0,43.0041,43.0528,43.0041,43.0458,36442.0
2016-12-14 14:45:00,61.84,61.92,61.77,61.84,35722.0,43.0458,43.1015,42.9971,43.0458,35722.0
2016-12-14 14:50:00,61.82,61.83,61.71,61.71,33163.0,43.0319,43.0389,42.9554,42.9554,33163.0
2016-12-14 14:55:00,61.71,61.71,61.61,61.64,48379.0,42.9554,42.9554,42.8857,42.9066,48379.0
2016-12-14 15:00:00,61.64,61.8,61.62,61.75,37231.0,42.9066,43.018,42.8927,42.9832,37231.0
2016-12-14 15:05:00,61.74,61.88,61.6,61.61,60247.0,42.9762,43.0737,42.8788,42.8857,60247.0
2016-12-14 15:10:00,61.6,61.68,61.52,61.65,76900.0,42.8788,42.9345,42.8231,42.9136,76900.0
2016-12-14 15:15:00,61.64,61.68,61.51,61.66,67884.0,42.9066,42.9345,42.8161,42.9205,67884.0
2016-12-14 15:20:00,61.67,61.82,61.65,61.76,62287.0,42.9275,43.0319,42.9136,42.9902,62287.0
2016-12-14 15:25:00,61.76,61.82,61.66,61.73,51774.0,42.9902,43.0319,42.9205,42.9693,51774.0
2016-12-14 15:30:00,61.73,61.98,61.72,61.98,66149.0,42.9693,43.1433,42.9623,43.1433,66149.0
2016-12-14 15:35:00,61.97,62.12,61.94,62.07,70923.0,43.1363,43.2407,43.1155,43.2059,70923.0
2016-12-14 15:40:00,62.07,62.08,61.91,61.95,100163.0,43.2059,43.2129,43.0946,43.1224,100163.0
2016-12-14 15:45:00,61.94,61.98,61.83,61.85,175924.0,43.1155,43.1433,43.0389,43.0528,175924.0
2016-12-14 15:50:00,61.85,61.85,61.58,61.72,371802.0,43.0528,43.0528,42.8649,42.9623,371802.0
2016-12-14 15:55:00,61.72,61.77,61.6,61.67,351374.0,42.9623,42.9971,42.8788,42.9275,351374.0
2016-12-15 09:30:00,61.8,61.98,61.55,61.98,126842.0,43.018,43.1433,42.844,43.1433,126842.0
2016-12-15 09:35:00,61.99,61.99,61.8,61.84,41603.0,43.1503,43.1503,43.018,43.0458,41603.0
2016-12-15 09:40:00,61.84,61.86,61.66,61.75,41453.0,43.0458,43.0598,42.9205,42.9832,41453.0
2016-12-15 09:45:00,61.74,61.89,61.68,61.85,120163.0,42.9762,43.0806,42.9345,43.0528,120163.0
2016-12-15 09:50:00,61.84,61.85,61.76,61.78,58011.0,43.0458,43.0528,42.9902,43.0041,58011.0
2016-12-15 09:55:00,61.76,61.93,61.74,61.93,42455.0,42.9902,43.1085,42.9762,43.1085,42455.0
2016-12-15 10:00:00,61.92,61.99,61.88,61.91,70767.0,43.1015,43.1503,43.0737,43.0946,70767.0
2016-12-15 10:05:00,61.9,61.99,61.79,61.81,50595.0,43.0876,43.1503,43.011,43.025,50595.0
2016-12-15 10:10:00,61.81,61.81,61.62,61.65,52955.0,43.025,43.025,42.8927,42.9136,52955.0
2016-12-15 10:15:00,61.63,61.71,61.59,61.7,66270.0,42.8997,42.9554,42.8718,42.9484,66270.0
2016-12-15 10:20:00,61.7,61.74,61.67,61.73,45330.0,42.9484,42.9762,42.9275,42.9693,45330.0
2016-12-15 10:25:00,61.74,61.79,61.7,61.72,53337.0,42.9762,43.011,42.9484,42.9623,53337.0
2016-12-15 10:30:00,61.73,61.82,61.71,61.76,45509.0,42.9693,43.0319,42.9554,42.9902,45509.0
2016-12-15 10:35:00,61.77,61.77,61.69,61.75,49856.0,42.9971,42.9971,42.9414,42.9832,49856.0
2016-12-15 10:40:00,61.75,61.79,61.63,61.67,112914.0,42.9832,43.011,42.8997,42.9275,112914.0
2016-12-15 10:45:00,61.66,61.87,61.65,61.84,93539.0,42.9205,43.0667,42.9136,43.0458,93539.0
2016-12-15 10:50:00,61.84,61.86,61.76,61.79,51300.0,43.0458,43.0598,42.9902,43.011,51300.0
2016-12-15 10:55:00,61.79,61.8,61.62,61.66,40537.0,43.011,43.018,42.8927,42.9205,40537.0
2016-12-15 11:00:00,61.67,61.83,61.67,61.76,75350.0,42.9275,43.0389,42.9275,42.9902,75350.0
2016-12-15 11:05:00,61.75,61.82,61.68,61.7,54555.0,42.9832,43.0319,42.9345,42.9484,54555.0
2016-12-15 11:10:00,61.7,61.72,61.66,61.7,38126.0,42.9484,42.9623,42.9205,42.9484,38126.0
2016-12-15 11:15:00,61.7,61.74,61.65,61.68,84637.0,42.9484,42.9762,42.9136,42.9345,84637.0
2016-12-15 11:20:00,61.68,61.76,61.67,61.73,65505.0,42.9345,42.9902,42.9275,42.9693,65505.0
2016-12-15 11:25:00,61.73,61.76,61.66,61.67,57168.0,42.9693,42.9902,42.9205,42.9275,57168.0
2016-12-15 11:30:00,61.67,61.76,61.66,61.72,71853.0,42.9275,42.9902,42.9205,42.9623,71853.0
2016-12-15 11:35:00,61.72,61.78,61.7,61.75,110871.0,42.9623,43.0041,42.9484,42.9832,110871.0
2016-12-15 11:40:00,61.76,61.83,61.71,61.76,178821.0,42.9902,43.0389,42.9554,42.9902,178821.0
2016-12-15 11:45:00,61.76,61.83,61.75,61.79,141118.0,42.9902,43.0389,42.9832,43.011,141118.0
2016-12-15 11:50:00,61.8,61.81,61.76,61.8,36356.0,43.018,43.025,42.9902,43.018,36356.0
2016-12-15 11:55:00,61.8,61.86,61.78,61.86,327793.0,43.018,43.0598,43.0041,43.0598,327793.0
2016-12-15 12:00:00,61.86,61.9,61.78,61.81,80626.0,43.0598,43.0876,43.0041,43.025,80626.0
2016-12-15 12:05:00,61.81,61.81,61.71,61.73,30075.0,43.025,43.025,42.9554,42.9693,30075.0
2016-12-15 12:10:00,61.74,61.83,61.73,61.82,68150.0,42.9762,43.0389,42.9693,43.0319,68150.0
2016-12-15 12:15:00,61.82,61.87,61.78,61.85,96446.0,43.0319,43.0667,43.0041,43.0528,96446.0
2016-12-15 12:20:00,61.86,61.88,61.79,61.85,39218.0,43.0598,43.0737,43.011,43.0528,39218.0
2016-12-15 12:25:00,61.85,61.9,61.81,61.86,105432.0,43.0528,43.0876,43.025,43.0598,105432.0
2016-12-15 12:30:00,61.86,61.88,61.84,61.86,44134.0,43.0598,43.0737,43.0458,43.0598,44134.0
2016-12-15 12:35:00,61.86,61.87,61.82,61.83,35643.0,43.0598,43.0667,43.0319,43.0389,35643.0
2016-12-15 12:40:00,61.84,61.86,61.79,61.85,45758.0,43.0458,43.0598,43.011,43.0528,45758.0
2016-12-15 12:45:00,61.86,61.89,61.8,61.89,48061.0,43.0598,43.0806,43.018,43.0806,48061.0
2016-12-15 12:50:00,61.89,61.92,61.79,61.81,79263.0,43.0806,43.1015,43.011,43.025,79263.0
2016-12-15 12:55:00,61.81,61.85,61.79,61.8,60291.0,43.025,43.0528,43.011,43.018,60291.0
2016-12-15 13:00:00,61.81,61.85,61.79,61.85,38748.0,43.025,43.0528,43.011,43.0528,38748.0
2016-12-15 13:05:00,61.85,61.96,61.84,61.92,60946.0,43.0528,43.1294,43.0458,43.1015,60946.0
2016-12-15 13:10:00,61.92,61.93,61.85,61.9,31829.0,43.1015,43.1085,43.0528,43.0876,31829.0
2016-12-15 13:15:00,61.91,61.94,61.9,61.91,16518.0,43.0946,43.1155,43.0876,43.0946,16518.0
2016-12-15 13:20:00,61.92,62.01,61.92,61.94,38987.0,43.1015,43.1642,43.1015,43.1155,38987.0
2016-12-15 13:25:00,61.94,61.98,61.91,61.92,30648.0,43.1155,43.1433,43.0946,43.1015,30648.0
2016-12-15 13:30:00,61.92,61.93,61.86,61.91,50450.0,43.1015,43.1085,43.0598,43.0946,50450.0
2016-12-15 13:35:00,61.91,61.95,61.84,61.86,43034.0,43.0946,43.1224,43.0458,43.0598,43034.0
2016-12-15 13:40:00,61.87,61.91,61.84,61.86,19711.0,43.0667,43.0946,43.0458,43.0598,19711.0
2016-12-15 13:45:00,61.86,61.87,61.75,61.76,34561.0,43.0598,43.0667,42.9832,42.9902,34561.0
2016-12-15 13:50:00,61.76,61.84,61.69,61.72,25280.0,42.9902,43.0458,42.9414,42.9623,25280.0
2016-12-15 13:55:00,61.73,61.74,61.64,61.68,33205.0,42.9693,42.9762,42.9066,42.9345,33205.0
2016-12-15 14:00:00,61.68,61.68,61.62,61.65,29239.0,42.9345,42.9345,42.8927,42.9136,29239.0
2016-12-15 14:05:00,61.63,61.72,61.63,61.67,44567.0,42.8997,42.9623,42.8997,42.9275,44567.0
2016-12-15 14:10:00,61.67,61.67,61.62,61.62,21619.0,42.9275,42.9275,42.8927,42.8927,21619.0
2016-12-15 14:15:00,61.61,61.71,61.61,61.69,34774.0,42.8857,42.9554,42.8857,42.9414,34774.0
2016-12-15 14:20:00,61.68,61.72,61.64,61.64,42177.0,42.9345,42.9623,42.9066,42.9066,42177.0
2016-12-15 14:25:00,61.63,61.7,61.6,61.7,34422.0,42.8997,42.9484,42.8788,42.9484,34422.0
2016-12-15 14:30:00,61.69,61.76,61.65,61.75,42816.0,42.9414,42.9902,42.9136,42.9832,42816.0
2016-12-15 14:35:00,61.75,61.88,61.74,61.84,34743.0,42.9832,43.0737,42.9762,43.0458,34743.0
2016-12-15 14:40:00,61.83,61.93,61.83,61.9,42075.0,43.0389,43.1085,43.0389,43.0876,42075.0
2016-12-15 14:45:00,61.89,61.91,61.85,61.88,28780.0,43.0806,43.0946,43.0528,43.0737,28780.0
2016-12-15 14:50:00,61.87,61.93,61.86,61.88,69096.0,43.0667,43.1085,43.0598,43.0737,69096.0
2016-12-15 14:55:00,61.87,61.93,61.83,61.92,42174.0,43.0667,43.1085,43.0389,43.1015,42174.0
2016-12-15 15:00:00,61.91,61.95,61.9,61.91,40640.0,43.0946,43.1224,43.0876,43.0946,40640.0
2016-12-15 15:05:00,61.91,61.92,61.88,61.89,34802.0,43.0946,43.1015,43.0737,43.0806,34802.0
2016-12-15 15:10:00,61.89,62.02,61.89,61.98,103417.0,43.0806,43.1711,43.0806,43.1433,103417.0
2016-12-15 15:15:00,61.98,62.02,61.97,62.01,56883.0,43.1433,43.1711,43.1363,43.1642,56883.0
2016-12-15 15:20:00,62.01,62.05,61.99,62.0,57272.0,43.1642,43.192,43.1503,43.1572,57272.0
2016-12-15 15:25:00,62.0,62.02,61.97,62.0,62877.0,43.1572,43.1711,43.1363,43.1572,62877.0
2016-12-15 15:30:00,62.0,62.08,61.97,61.99,73398.0,43.1572,43.2129,43.1363,43.1503,73398.0
2016-12-15 15:35:00,61.99,62.05,61.97,62.04,81477.0,43.1503,43.192,43.1363,43.1851,81477.0
2016-12-15 15:40:00,62.04,62.12,62.01,62.06,99088.0,43.1851,43.2407,43.1642,43.199,99088.0
2016-12-15 15:45:00,62.07,62.1,62.01,62.04,114638.0,43.2059,43.2268,43.1642,43.1851,114638.0
2016-12-15 15:50:00,62.04,62.1,62.01,62.09,117293.0,43.1851,43.2268,43.1642,43.2199,117293.0
2016-12-15 15:55:00,62.09,62.09,61.97,62.02,230204.0,43.2199,43.2199,43.1363,43.1711,230204.0
2016-12-16 09:30:00,62.12,62.3,62.03,62.1,1125063.0,43.2407,43.366,43.1781,43.2268,1125063.0
2016-12-16 09:35:00,62.08,62.35,62.02,62.23,63480.0,43.2129,43.4008,43.1711,43.3173,63480.0
2016-12-16 09:40:00,62.27,62.34,62.14,62.16,69246.0,43.3452,43.3939,43.2547,43.2686,69246.0
2016-12-16 09:45:00,62.17,62.38,62.15,62.32,57342.0,43.2755,43.4217,43.2616,43.38,57342.0
2016-12-16 09:50:00,62.31,62.34,62.25,62.3,29921.0,43.373,43.3939,43.3312,43.366,29921.0
2016-12-16 09:55:00,62.29,62.49,62.29,62.39,47271.0,43.3591,43.4983,43.3591,43.4287,47271.0
2016-12-16 10:00:00,62.37,62.41,62.26,62.26,28853.0,43.4148,43.4426,43.3382,43.3382,28853.0
2016-12-16 10:05:00,62.27,62.29,62.24,62.26,37011.0,43.3452,43.3591,43.3243,43.3382,37011.0
2016-12-16 10:10:00,62.26,62.31,62.18,62.26,50029.0,43.3382,43.373,43.2825,43.3382,50029.0
2016-12-16 10:15:00,62.26,62.26,62.08,62.1,40586.0,43.3382,43.3382,43.2129,43.2268,40586.0
2016-12-16 10:20:00,62.11,62.16,62.09,62.11,36529.0,43.2338,43.2686,43.2199,43.2338,36529.0
2016-12-16 10:25:00,62.12,62.28,62.11,62.24,49438.0,43.2407,43.3521,43.2338,43.3243,49438.0
2016-12-16 10:30:00,62.23,62.25,62.18,62.2,77104.0,43.3173,43.3312,43.2825,43.2964,77104.0
2016-12-16 10:35:00,62.2,62.3,62.2,62.29,71341.0,43.2964,43.366,43.2964,43.3591,71341.0
2016-12-16 10:40:00,62.29,62.41,62.28,62.39,57385.0,43.3591,43.4426,43.3521,43.4287,57385.0
2016-12-16 10:45:00,62.4,62.45,62.39,62.42,41975.0,43.4356,43.4705,43.4287,43.4496,41975.0
2016-12-16 10:50:00,62.42,62.49,62.38,62.46,75867.0,43.4496,43.4983,43.4217,43.4774,75867.0
2016-12-16 10:55:00,62.46,62.47,62.34,62.43,51637.0,43.4774,43.4844,43.3939,43.4565,51637.0
2016-12-16 11:00:00,62.42,62.45,62.39,62.4,94465.0,43.4496,43.4705,43.4287,43.4356,94465.0
2016-12-16 11:05:00,62.4,62.43,62.32,62.34,53137.0,43.4356,43.4565,43.38,43.3939,53137.0
2016-12-16 11:10:00,62.34,62.35,62.21,62.22,66031.0,43.3939,43.4008,43.3034,43.3104,66031.0
2016-12-16 11:15:00,62.22,62.23,62.16,62.19,26558.0,43.3104,43.3173,43.2686,43.2895,26558.0
2016-12-16 11:20:00,62.2,62.22,62.07,62.11,36808.0,43.2964,43.3104,43.2059,43.2338,36808.0
2016-12-16 11:25:00,62.11,62.18,62.1,62.13,30946.0,43.2338,43.2825,43.2268,43.2477,30946.0
2016-12-16 11:30:00,62.12,62.22,62.1,62.18,34092.0,43.2407,43.3104,43.2268,43.2825,34092.0
2016-12-16 11:35:00,62.18,62.28,62.18,62.28,19277.0,43.2825,43.3521,43.2825,43.3521,19277.0
2016-12-16 11:40:00,62.28,62.31,62.25,62.3,20414.0,43.3521,43.373,43.3312,43.366,20414.0
2016-12-16 11:45:00,62.29,62.33,62.24,62.3,17099.0,43.3591,43.3869,43.3243,43.366,17099.0
2016-12-16 11:50:00,62.29,62.3,62.2,62.22,25040.0,43.3591,43.366,43.2964,43.3104,25040.0
2016-12-16 11:55:00,62.22,62.28,62.21,62.27,27773.0,43.3104,43.3521,43.3034,43.3452,27773.0
2016-12-16 12:00:00,62.28,62.3,62.21,62.25,39997.0,43.3521,43.366,43.3034,43.3312,39997.0
2016-12-16 12:05:00,62.25,62.27,62.22,62.23,28384.0,43.3312,43.3452,43.3104,43.3173,28384.0
2016-12-16 12:10:00,62.23,62.24,62.17,62.19,39963.0,43.3173,43.3243,43.2755,43.2895,39963.0
2016-12-16 12:15:00,62.19,62.24,62.17,62.23,30815.0,43.2895,43.3243,43.2755,43.3173,30815.0
2016-12-16 12:20:00,62.24,62.25,62.16,62.16,35257.0,43.3243,43.3312,43.2686,43.2686,35257.0
2016-12-16 12:25:00,62.16,62.24,62.16,62.22,18771.0,43.2686,43.3243,43.2686,43.3104,18771.0
2016-12-16 12:30:00,62.21,62.24,62.18,62.24,24361.0,43.3034,43.3243,43.2825,43.3243,24361.0
2016-12-16 12:35:00,62.23,62.25,62.2,62.23,23791.0,43.3173,43.3312,43.2964,43.3173,23791.0
2016-12-16 12:40:00,62.23,62.29,62.21,62.22,60053.0,43.3173,43.3591,43.3034,43.3104,60053.0
2016-12-16 12:45:00,62.21,62.24,62.17,62.24,33324.0,43.3034,43.3243,43.2755,43.3243,33324.0
2016-12-16 12:50:00,62.23,62.24,62.09,62.1,39504.0,43.3173,43.3243,43.2199,43.2268,39504.0
2016-12-16 12:55:00,62.09,62.14,62.06,62.06,21709.0,43.2199,43.2547,43.199,43.199,21709.0
2016-12-16 13:00:00,62.07,62.09,62.02,62.05,20755.0,43.2059,43.2199,43.1711,43.192,20755.0
2016-12-16 13:05:00,62.05,62.1,62.04,62.1,15001.0,43.192,43.2268,43.1851,43.2268,15001.0
2016-12-16 13:10:00,62.1,62.1,62.05,62.08,25524.0,43.2268,43.2268,43.192,43.2129,25524.0
2016-12-16 13:15:00,62.09,62.13,62.07,62.12,22880.0,43.2199,43.2477,43.2059,43.2407,22880.0
2016-12-16 13:20:00,62.13,62.16,62.1,62.16,29791.0,43.2477,43.2686,43.2268,43.2686,29791.0
2016-12-16 13:25:00,62.16,62.17,62.09,62.1,23933.0,43.2686,43.2755,43.2199,43.2268,23933.0
2016-12-16 13:30:00,62.11,62.14,62.09,62.14,22128.0,43.2338,43.2547,43.2199,43.2547,22128.0
2016-12-16 13:35:00,62.14,62.14,62.09,62.11,17907.0,43.2547,43.2547,43.2199,43.2338,17907.0
2016-12-16 13:40:00,62.12,62.16,62.11,62.15,23868.0,43.2407,43.2686,43.2338,43.2616,23868.0
2016-12-16 13:45:00,62.16,62.16,62.06,62.07,28674.0,43.2686,43.2686,43.199,43.2059,28674.0
2016-12-16 13:50:00,62.06,62.12,62.04,62.08,57611.0,43.199,43.2407,43.1851,43.2129,57611.0
2016-12-16 13:55:00,62.08,62.14,62.08,62.09,14415.0,43.2129,43.2547,43.2129,43.2199,14415.0
2016-12-16 14:00:00,62.1,62.13,62.07,62.12,19622.0,43.2268,43.2477,43.2059,43.2407,19622.0
2016-12-16 14:05:00,62.11,62.12,62.05,62.08,82918.0,43.2338,43.2407,43.192,43.2129,82918.0
2016-12-16 14:10:00,62.09,62.15,62.07,62.11,66389.0,43.2199,43.2616,43.2059,43.2338,66389.0
2016-12-16 14:15:00,62.1,62.11,62.01,62.02,40295.0,43.2268,43.2338,43.1642,43.1711,40295.0
2016-12-16 14:20:00,62.02,62.04,61.9,61.9,43107.0,43.1711,43.1851,43.0876,43.0876,43107.0
2016-12-16 14:25:00,61.9,61.92,61.87,61.9,40370.0,43.0876,43.1015,43.0667,43.0876,40370.0
2016-12-16 14:30:00,61.9,61.95,61.89,61.92,39825.0,43.0876,43.1224,43.0806,43.1015,39825.0
2016-12-16 14:35:00,61.93,61.96,61.87,61.88,37515.0,43.1085,43.1294,43.0667,43.0737,37515.0
2016-12-16 14:40:00,61.87,61.92,61.85,61.86,35034.0,43.0667,43.1015,43.0528,43.0598,35034.0
2016-12-16 14:45:00,61.87,61.95,61.83,61.94,72399.0,43.0667,43.1224,43.0389,43.1155,72399.0
2016-12-16 14:50:00,61.94,61.98,61.85,61.85,27598.0,43.1155,43.1433,43.0528,43.0528,27598.0
2016-12-16 14:55:00,61.86,61.97,61.85,61.95,41552.0,43.0598,43.1363,43.0528,43.1224,41552.0
2016-12-16 15:00:00,61.95,62.03,61.93,62.01,66227.0,43.1224,43.1781,43.1085,43.1642,66227.0
2016-12-16 15:05:00,62.01,62.07,61.99,62.02,66125.0,43.1642,43.2059,43.1503,43.1711,66125.0
2016-12-16 15:10:00,62.02,62.03,61.93,61.96,42182.0,43.1711,43.1781,43.1085,43.1294,42182.0
2016-12-16 15:15:00,61.96,61.96,61.9,61.91,38087.0,43.1294,43.1294,43.0876,43.0946,38087.0
2016-12-16 15:20:00,61.91,61.94,61.84,61.92,53271.0,43.0946,43.1155,43.0458,43.1015,53271.0
2016-12-16 15:25:00,61.92,62.02,61.91,61.95,58238.0,43.1015,43.1711,43.0946,43.1224,58238.0
2016-12-16 15:30:00,61.95,62.0,61.94,61.98,63481.0,43.1224,43.1572,43.1155,43.1433,63481.0
2016-12-16 15:35:00,61.97,62.0,61.94,61.94,65874.0,43.1363,43.1572,43.1155,43.1155,65874.0
2016-12-16 15:40:00,61.94,61.95,61.91,61.92,68202.0,43.1155,43.1224,43.0946,43.1015,68202.0
2016-12-16 15:45:00,61.92,62.07,61.91,62.05,175740.0,43.1015,43.2059,43.0946,43.192,175740.0
2016-12-16 15:50:00,62.05,62.1,62.04,62.1,181336.0,43.192,43.2268,43.1851,43.2268,181336.0
2016-12-16 15:55:00,62.1,62.26,62.02,62.22,1004230.0,43.2268,43.3382,43.1711,43.3104,1004230.0
2016-12-19 09:30:00,62.37,62.46,62.29,62.38,125379.0,43.4148,43.4774,43.3591,43.4217,125379.0
2016-12-19 09:35:00,62.37,62.54,62.31,62.52,83648.0,43.4148,43.5331,43.373,43.5192,83648.0
2016-12-19 09:40:00,62.53,62.68,62.48,62.65,92954.0,43.5261,43.6306,43.4913,43.6097,92954.0
2016-12-19 09:45:00,62.64,62.7,62.58,62.66,86619.0,43.6027,43.6445,43.5609,43.6166,86619.0
2016-12-19 09:50:00,62.64,62.67,62.56,62.63,75859.0,43.6027,43.6236,43.547,43.5957,75859.0
2016-12-19 09:55:00,62.64,62.74,62.63,62.7,102103.0,43.6027,43.6723,43.5957,43.6445,102103.0
2016-12-19 10:00:00,62.69,62.74,62.68,62.73,93084.0,43.6375,43.6723,43.6306,43.6654,93084.0
2016-12-19 10:05:00,62.74,62.9,62.65,62.89,90634.0,43.6723,43.7837,43.6097,43.7767,90634.0
2016-12-19 10:10:00,62.89,62.94,62.86,62.88,72377.0,43.7767,43.8115,43.7558,43.7698,72377.0
2016-12-19 10:15:00,62.88,62.94,62.86,62.89,75038.0,43.7698,43.8115,43.7558,43.7767,75038.0
2016-12-19 10:20:00,62.89,62.91,62.85,62.9,74144.0,43.7767,43.7907,43.7489,43.7837,74144.0
2016-12-19 10:25:00,62.9,62.96,62.88,62.94,53690.0,43.7837,43.8255,43.7698,43.8115,53690.0
2016-12-19 10:30:00,62.94,63.08,62.94,63.07,141529.0,43.8115,43.909,43.8115,43.902,141529.0
2016-12-19 10:35:00,63.08,63.16,63.07,63.11,55529.0,43.909,43.9647,43.902,43.9299,55529.0
2016-12-19 10:40:00,63.11,63.22,63.1,63.2,68956.0,43.9299,44.0064,43.9229,43.9925,68956.0
2016-12-19 10:45:00,63.2,63.2,63.09,63.2,65424.0,43.9925,43.9925,43.9159,43.9925,65424.0
2016-12-19 10:50:00,63.2,63.31,63.18,63.29,93092.0,43.9925,44.0691,43.9786,44.0552,93092.0
2016-12-19 10:55:00,63.3,63.33,63.26,63.28,76081.0,44.0621,44.083,44.0343,44.0482,76081.0
2016-12-19 11:00:00,63.28,63.31,63.15,63.16,86489.0,44.0482,44.0691,43.9577,43.9647,86489.0
2016-12-19 11:05:00,63.16,63.19,63.11,63.13,45319.0,43.9647,43.9856,43.9299,43.9438,45319.0
2016-12-19 11:10:00,63.14,63.19,63.11,63.13,40279.0,43.9508,43.9856,43.9299,43.9438,40279.0
2016-12-19 11:15:00,63.13,63.28,63.12,63.18,59140.0,43.9438,44.0482,43.9368,43.9786,59140.0
2016-12-19 11:20:00,63.18,63.22,63.12,63.2,74191.0,43.9786,44.0064,43.9368,43.9925,74191.0
2016-12-19 11:25:00,63.21,63.23,63.09,63.11,48888.0,43.9995,44.0134,43.9159,43.9299,48888.0
2016-12-19 11:30:00,63.12,63.17,63.12,63.17,64967.0,43.9368,43.9716,43.9368,43.9716,64967.0
2016-12-19 11:35:00,63.16,63.17,63.08,63.09,68064.0,43.9647,43.9716,43.909,43.9159,68064.0
2016-12-19 11:40:00,63.09,63.11,63.0,63.01,103332.0,43.9159,43.9299,43.8533,43.8603,103332.0
2016-12-19 11:45:00,63.02,63.09,63.0,63.01,45039.0,43.8672,43.9159,43.8533,43.8603,45039.0
2016-12-19 11:50:00,63.02,63.02,62.96,62.99,48337.0,43.8672,43.8672,43.8255,43.8463,48337.0
2016-12-19 11:55:00,62.99,63.0,62.95,62.97,55169.0,43.8463,43.8533,43.8185,43.8324,55169.0
2016-12-19 12:00:00,62.97,63.03,62.97,62.98,38335.0,43.8324,43.8742,43.8324,43.8394,38335.0
2016-12-19 12:05:00,62.98,63.03,62.94,62.96,63737.0,43.8394,43.8742,43.8115,43.8255,63737.0
2016-12-19 12:10:00,62.96,62.97,62.93,62.93,44131.0,43.8255,43.8324,43.8046,43.8046,44131.0
2016-12-19 12:15:00,62.93,62.94,62.88,62.92,43613.0,43.8046,43.8115,43.7698,43.7976,43613.0
2016-12-19 12:20:00,62.93,62.93,62.86,62.87,36217.0,43.8046,43.8046,43.7558,43.7628,36217.0
2016-12-19 12:25:00,62.87,62.88,62.85,62.86,40355.0,43.7628,43.7698,43.7489,43.7558,40355.0
2016-12-19 12:30:00,62.87,62.89,62.87,62.89,25418.0,43.7628,43.7767,43.7628,43.7767,25418.0
2016-12-19 12:35:00,62.89,62.93,62.88,62.91,35202.0,43.7767,43.8046,43.7698,43.7907,35202.0
2016-12-19 12:40:00,62.92,62.94,62.9,62.94,45922.0,43.7976,43.8115,43.7837,43.8115,45922.0
2016-12-19 12:45:00,62.93,62.96,62.93,62.94,48063.0,43.8046,43.8255,43.8046,43.8115,48063.0
2016-12-19 12:50:00,62.94,62.94,62.91,62.92,35903.0,43.8115,43.8115,43.7907,43.7976,35903.0
2016-12-19 12:55:00,62.93,62.95,62.9,62.93,52306.0,43.8046,43.8185,43.7837,43.8046,52306.0
2016-12-19 13:00:00,62.93,62.94,62.92,62.93,31390.0,43.8046,43.8115,43.7976,43.8046,31390.0
2016-12-19 13:05:00,62.93,62.94,62.92,62.93,61788.0,43.8046,43.8115,43.7976,43.8046,61788.0
2016-12-19 13:10:00,62.93,62.93,62.91,62.93,30711.0,43.8046,43.8046,43.7907,43.8046,30711.0
2016-12-19 13:15:00,62.92,62.93,62.9,62.9,24262.0,43.7976,43.8046,43.7837,43.7837,24262.0
2016-12-19 13:20:00,62.9,62.91,62.84,62.89,68541.0,43.7837,43.7907,43.7419,43.7767,68541.0
2016-12-19 13:25:00,62.9,62.9,62.83,62.87,50662.0,43.7837,43.7837,43.735,43.7628,50662.0
2016-12-19 13:30:00,62.87,62.89,62.8,62.8,25986.0,43.7628,43.7767,43.7141,43.7141,25986.0
2016-12-19 13:35:00,62.8,62.82,62.75,62.75,29749.0,43.7141,43.728,43.6793,43.6793,29749.0
2016-12-19 13:40:00,62.75,62.75,62.71,62.71,44860.0,43.6793,43.6793,43.6514,43.6514,44860.0
2016-12-19 13:45:00,62.71,62.81,62.7,62.8,31593.0,43.6514,43.721,43.6445,43.7141,31593.0
2016-12-19 13:50:00,62.8,62.83,62.79,62.8,33900.0,43.7141,43.735,43.7071,43.7141,33900.0
2016-12-19 13:55:00,62.79,62.82,62.7,62.7,38244.0,43.7071,43.728,43.6445,43.6445,38244.0
2016-12-19 14:00:00,62.7,62.72,62.68,62.71,33855.0,43.6445,43.6584,43.6306,43.6514,33855.0
2016-12-19 14:05:00,62.72,62.72,62.62,62.64,53531.0,43.6584,43.6584,43.5888,43.6027,53531.0
2016-12-19 14:10:00,62.63,62.66,62.6,62.61,50510.0,43.5957,43.6166,43.5749,43.5818,50510.0
2016-12-19 14:15:00,62.62,62.62,62.54,62.6,62561.0,43.5888,43.5888,43.5331,43.5749,62561.0
2016-12-19 14:20:00,62.6,62.6,62.53,62.54,35646.0,43.5749,43.5749,43.5261,43.5331,35646.0
2016-12-19 14:25:00,62.55,62.58,62.51,62.51,33248.0,43.5401,43.5609,43.5122,43.5122,33248.0
2016-12-19 14:30:00,62.51,62.52,62.4,62.4,63126.0,43.5122,43.5192,43.4356,43.4356,63126.0
2016-12-19 14:35:00,62.41,62.41,62.34,62.35,37597.0,43.4426,43.4426,43.3939,43.4008,37597.0
2016-12-19 14:40:00,62.35,62.37,62.31,62.34,53063.0,43.4008,43.4148,43.373,43.3939,53063.0
2016-12-19 14:45:00,62.34,62.34,62.25,62.34,58594.0,43.3939,43.3939,43.3312,43.3939,58594.0
2016-12-19 14:50:00,62.33,62.37,62.3,62.36,40440.0,43.3869,43.4148,43.366,43.4078,40440.0
2016-12-19 14:55:00,62.35,62.39,62.33,62.37,46392.0,43.4008,43.4287,43.3869,43.4148,46392.0
2016-12-19 15:00:00,62.36,62.37,62.32,62.36,36383.0,43.4078,43.4148,43.38,43.4078,36383.0
2016-12-19 15:05:00,62.35,62.37,62.34,62.37,50639.0,43.4008,43.4148,43.3939,43.4148,50639.0
2016-12-19 15:10:00,62.37,62.39,62.36,62.37,43472.0,43.4148,43.4287,43.4078,43.4148,43472.0
2016-12-19 15:15:00,62.37,62.39,62.34,62.35,75202.0,43.4148,43.4287,43.3939,43.4008,75202.0
2016-12-19 15:20:00,62.35,62.35,62.2,62.23,62745.0,43.4008,43.4008,43.2964,43.3173,62745.0
2016-12-19 15:25:00,62.22,62.3,62.17,62.27,64316.0,43.3104,43.366,43.2755,43.3452,64316.0
2016-12-19 15:30:00,62.27,62.27,62.2,62.22,77086.0,43.3452,43.3452,43.2964,43.3104,77086.0
2016-12-19 15:35:00,62.22,62.27,62.22,62.26,61213.0,43.3104,43.3452,43.3104,43.3382,61213.0
2016-12-19 15:40:00,62.26,62.29,62.23,62.24,88914.0,43.3382,43.3591,43.3173,43.3243,88914.0
2016-12-19 15:45:00,62.24,62.24,62.12,62.15,95145.0,43.3243,43.3243,43.2407,43.2616,95145.0
2016-12-19 15:50:00,62.16,62.25,62.16,62.23,88990.0,43.2686,43.3312,43.2686,43.3173,88990.0
2016-12-19 15:55:00,62.23,62.28,62.18,62.22,284374.0,43.3173,43.3521,43.2825,43.3104,284374.0
2016-12-20 09:30:00,62.34,62.71,62.23,62.33,188833.0,43.3939,43.6514,43.3173,43.3869,188833.0
2016-12-20 09:35:00,62.33,62.35,62.06,62.14,99374.0,43.3869,43.4008,43.199,43.2547,99374.0
2016-12-20 09:40:00,62.14,62.23,62.03,62.17,188155.0,43.2547,43.3173,43.1781,43.2755,188155.0
2016-12-20 09:45:00,62.2,62.21,62.05,62.17,116215.0,43.2964,43.3034,43.192,43.2755,116215.0
2016-12-20 09:50:00,62.18,62.21,62.14,62.18,107196.0,43.2825,43.3034,43.2547,43.2825,107196.0
2016-12-20 09:55:00,62.17,62.3,62.14,62.25,81804.0,43.2755,43.366,43.2547,43.3312,81804.0
2016-12-20 10:00:00,62.25,62.29,62.16,62.17,100552.0,43.3312,43.3591,43.2686,43.2755,100552.0
2016-12-20 10:05:00,62.17,62.21,62.05,62.08,91014.0,43.2755,43.3034,43.192,43.2129,91014.0
2016-12-20 10:10:00,62.08,62.46,62.08,62.45,76338.0,43.2129,43.4774,43.2129,43.4705,76338.0
2016-12-20 10:15:00,62.45,62.49,62.31,62.34,41134.0,43.4705,43.4983,43.373,43.3939,41134.0
2016-12-20 10:20:00,62.33,62.33,62.12,62.16,64273.0,43.3869,43.3869,43.2407,43.2686,64273.0
2016-12-20 10:25:00,62.16,62.21,62.1,62.13,58003.0,43.2686,43.3034,43.2268,43.2477,58003.0
2016-12-20 10:30:00,62.13,62.16,62.09,62.16,34745.0,43.2477,43.2686,43.2199,43.2686,34745.0
2016-12-20 10:35:00,62.17,62.18,62.05,62.07,35184.0,43.2755,43.2825,43.192,43.2059,35184.0
2016-12-20 10:40:00,62.08,62.1,62.04,62.06,49806.0,43.2129,43.2268,43.1851,43.199,49806.0
2016-12-20 10:45:00,62.06,62.07,61.91,61.92,64146.0,43.199,43.2059,43.0946,43.1015,64146.0
2016-12-20 10:50:00,61.91,61.99,61.9,61.98,46413.0,43.0946,43.1503,43.0876,43.1433,46413.0
2016-12-20 10:55:00,61.99,62.02,61.97,62.01,37412.0,43.1503,43.1711,43.1363,43.1642,37412.0
2016-12-20 11:00:00,62.01,62.1,62.0,62.04,37681.0,43.1642,43.2268,43.1572,43.1851,37681.0
2016-12-20 11:05:00,62.04,62.05,62.02,62.03,27917.0,43.1851,43.192,43.1711,43.1781,27917.0
2016-12-20 11:10:00,62.03,62.03,61.95,61.97,29200.0,43.1781,43.1781,43.1224,43.1363,29200.0
2016-12-20 11:15:00,61.96,61.97,61.86,61.86,43877.0,43.1294,43.1363,43.0598,43.0598,43877.0
2016-12-20 11:20:00,61.87,61.89,61.83,61.88,41040.0,43.0667,43.0806,43.0389,43.0737,41040.0
2016-12-20 11:25:00,61.88,61.92,61.87,61.92,52905.0,43.0737,43.1015,43.0667,43.1015,52905.0
2016-12-20 11:30:00,61.93,61.94,61.9,61.93,35749.0,43.1085,43.1155,43.0876,43.1085,35749.0
2016-12-20 11:35:00,61.93,61.93,61.8,61.81,35856.0,43.1085,43.1085,43.018,43.025,35856.0
2016-12-20 11:40:00,61.8,61.86,61.8,61.84,26580.0,43.018,43.0598,43.018,43.0458,26580.0
2016-12-20 11:45:00,61.84,61.87,61.81,61.86,41900.0,43.0458,43.0667,43.025,43.0598,41900.0
2016-12-20 11:50:00,61.86,61.87,61.75,61.77,42504.0,43.0598,43.0667,42.9832,42.9971,42504.0
2016-12-20 11:55:00,61.78,61.93,61.77,61.89,27403.0,43.0041,43.1085,42.9971,43.0806,27403.0
2016-12-20 12:00:00,61.89,61.99,61.88,61.89,39705.0,43.0806,43.1503,43.0737,43.0806,39705.0
2016-12-20 12:05:00,61.9,62.05,61.9,62.05,31510.0,43.0876,43.192,43.0876,43.192,31510.0
2016-12-20 12:10:00,62.04,62.05,61.98,62.0,27233.0,43.1851,43.192,43.1433,43.1572,27233.0
2016-12-20 12:15:00,61.99,62.04,61.97,62.01,34558.0,43.1503,43.1851,43.1363,43.1642,34558.0
2016-12-20 12:20:00,62.02,62.05,62.0,62.02,16431.0,43.1711,43.192,43.1572,43.1711,16431.0
2016-12-20 12:25:00,62.03,62.03,62.0,62.0,26494.0,43.1781,43.1781,43.1572,43.1572,26494.0
2016-12-20 12:30:00,62.0,62.07,62.0,62.06,22915.0,43.1572,43.2059,43.1572,43.199,22915.0
2016-12-20 12:35:00,62.07,62.07,62.0,62.01,23210.0,43.2059,43.2059,43.1572,43.1642,23210.0
2016-12-20 12:40:00,62.01,62.05,61.98,62.02,82467.0,43.1642,43.192,43.1433,43.1711,82467.0
2016-12-20 12:45:00,62.01,62.04,61.98,61.99,23040.0,43.1642,43.1851,43.1433,43.1503,23040.0
2016-12-20 12:50:00,61.98,62.03,61.97,62.03,14092.0,43.1433,43.1781,43.1363,43.1781,14092.0
2016-12-20 12:55:00,62.02,62.04,62.0,62.04,16044.0,43.1711,43.1851,43.1572,43.1851,16044.0
2016-12-20 13:00:00,62.04,62.06,62.03,62.05,16177.0,43.1851,43.199,43.1781,43.192,16177.0
2016-12-20 13:05:00,62.05,62.07,62.02,62.04,21671.0,43.192,43.2059,43.1711,43.1851,21671.0
2016-12-20 13:10:00,62.04,62.05,62.0,62.04,21616.0,43.1851,43.192,43.1572,43.1851,21616.0
2016-12-20 13:15:00,62.05,62.07,62.0,62.0,39494.0,43.192,43.2059,43.1572,43.1572,39494.0
2016-12-20 13:20:00,62.01,62.03,62.0,62.03,29119.0,43.1642,43.1781,43.1572,43.1781,29119.0
2016-12-20 13:25:00,62.03,62.05,62.03,62.04,15207.0,43.1781,43.192,43.1781,43.1851,15207.0
2016-12-20 13:30:00,62.04,62.07,62.01,62.04,77672.0,43.1851,43.2059,43.1642,43.1851,77672.0
2016-12-20 13:35:00,62.05,62.06,62.02,62.03,27552.0,43.192,43.199,43.1711,43.1781,27552.0
2016-12-20 13:40:00,62.03,62.04,62.0,62.0,36406.0,43.1781,43.1851,43.1572,43.1572,36406.0
2016-12-20 13:45:00,62.0,62.03,61.98,61.99,31292.0,43.1572,43.1781,43.1433,43.1503,31292.0
2016-12-20 13:50:00,62.0,62.01,61.98,62.01,33631.0,43.1572,43.1642,43.1433,43.1642,33631.0
2016-12-20 13:55:00,62.0,62.02,61.98,62.01,23086.0,43.1572,43.1711,43.1433,43.1642,23086.0
2016-12-20 14:00:00,62.01,62.05,62.0,62.02,19050.0,43.1642,43.192,43.1572,43.1711,19050.0
2016-12-20 14:05:00,62.01,62.03,62.0,62.02,20066.0,43.1642,43.1781,43.1572,43.1711,20066.0
2016-12-20 14:10:00,62.02,62.02,61.95,61.95,57394.0,43.1711,43.1711,43.1224,43.1224,57394.0
2016-12-20 14:15:00,61.96,61.96,61.9,61.92,43640.0,43.1294,43.1294,43.0876,43.1015,43640.0
2016-12-20 14:20:00,61.93,61.99,61.92,61.99,38106.0,43.1085,43.1503,43.1015,43.1503,38106.0
2016-12-20 14:25:00,61.99,62.01,61.98,62.0,47409.0,43.1503,43.1642,43.1433,43.1572,47409.0
2016-12-20 14:30:00,62.0,62.01,61.95,62.0,68764.0,43.1572,43.1642,43.1224,43.1572,68764.0
2016-12-20 14:35:00,62.01,62.02,61.98,62.0,36850.0,43.1642,43.1711,43.1433,43.1572,36850.0
2016-12-20 14:40:00,62.0,62.02,61.96,61.97,47703.0,43.1572,43.1711,43.1294,43.1363,47703.0
2016-12-20 14:45:00,61.96,62.03,61.96,62.01,28496.0,43.1294,43.1781,43.1294,43.1642,28496.0
2016-12-20 14:50:00,62.0,62.04,61.99,62.01,41716.0,43.1572,43.1851,43.1503,43.1642,41716.0
2016-12-20 14:55:00,62.01,62.01,61.98,62.0,48415.0,43.1642,43.1642,43.1433,43.1572,48415.0
2016-12-20 15:00:00,62.0,62.02,61.98,62.01,43264.0,43.1572,43.1711,43.1433,43.1642,43264.0
2016-12-20 15:05:00,62.0,62.03,61.99,62.03,70698.0,43.1572,43.1781,43.1503,43.1781,70698.0
2016-12-20 15:10:00,62.02,62.02,61.97,61.98,61818.0,43.1711,43.1711,43.1363,43.1433,61818.0
2016-12-20 15:15:00,61.99,62.03,61.98,61.98,50893.0,43.1503,43.1781,43.1433,43.1433,50893.0
2016-12-20 15:20:00,61.99,62.02,61.98,61.99,73175.0,43.1503,43.1711,43.1433,43.1503,73175.0
2016-12-20 15:25:00,62.0,62.02,61.99,62.02,192465.0,43.1572,43.1711,43.1503,43.1711,192465.0
2016-12-20 15:30:00,62.02,62.07,61.99,62.0,126164.0,43.1711,43.2059,43.1503,43.1572,126164.0
2016-12-20 15:35:00,62.0,62.03,61.97,62.03,47376.0,43.1572,43.1781,43.1363,43.1781,47376.0
2016-12-20 15:40:00,62.03,62.13,62.03,62.11,94042.0,43.1781,43.2477,43.1781,43.2338,94042.0
2016-12-20 15:45:00,62.12,62.16,62.08,62.09,87028.0,43.2407,43.2686,43.2129,43.2199,87028.0
2016-12-20 15:50:00,62.09,62.11,62.06,62.06,200953.0,43.2199,43.2338,43.199,43.199,200953.0
2016-12-20 15:55:00,62.07,62.16,62.04,62.16,371928.0,43.2059,43.2686,43.1851,43.2686,371928.0
2016-12-21 09:30:00,62.23,62.37,62.03,62.36,116459.0,43.3173,43.4148,43.1781,43.4078,116459.0
2016-12-21 09:35:00,62.35,62.41,62.07,62.14,57043.0,43.4008,43.4426,43.2059,43.2547,57043.0
2016-12-21 09:40:00,62.12,62.26,62.07,62.09,36431.0,43.2407,43.3382,43.2059,43.2199,36431.0
2016-12-21 09:45:00,62.1,62.11,62.01,62.01,33198.0,43.2268,43.2338,43.1642,43.1642,33198.0
2016-12-21 09:50:00,62.03,62.1,61.99,62.02,36954.0,43.1781,43.2268,43.1503,43.1711,36954.0
2016-12-21 09:55:00,62.02,62.07,61.97,62.07,146971.0,43.1711,43.2059,43.1363,43.2059,146971.0
2016-12-21 10:00:00,62.07,62.07,61.96,62.02,65075.0,43.2059,43.2059,43.1294,43.1711,65075.0
2016-12-21 10:05:00,62.01,62.02,61.82,61.83,50638.0,43.1642,43.1711,43.0319,43.0389,50638.0
2016-12-21 10:10:00,61.84,61.87,61.77,61.78,28046.0,43.0458,43.0667,42.9971,43.0041,28046.0
2016-12-21 10:15:00,61.76,61.8,61.75,61.76,20199.0,42.9902,43.018,42.9832,42.9902,20199.0
2016-12-21 10:20:00,61.76,61.82,61.75,61.79,28487.0,42.9902,43.0319,42.9832,43.011,28487.0
2016-12-21 10:25:00,61.8,61.89,61.77,61.89,25478.0,43.018,43.0806,42.9971,43.0806,25478.0
2016-12-21 10:30:00,61.88,61.95,61.85,61.89,40929.0,43.0737,43.1224,43.0528,43.0806,40929.0
2016-12-21 10:35:00,61.88,61.96,61.87,61.88,36286.0,43.0737,43.1294,43.0667,43.0737,36286.0
2016-12-21 10:40:00,61.88,61.89,61.8,61.83,28441.0,43.0737,43.0806,43.018,43.0389,28441.0
2016-12-21 10:45:00,61.84,61.84,61.75,61.76,72375.0,43.0458,43.0458,42.9832,42.9902,72375.0
2016-12-21 10:50:00,61.75,61.76,61.69,61.73,49839.0,42.9832,42.9902,42.9414,42.9693,49839.0
2016-12-21 10:55:00,61.72,61.73,61.67,61.71,33095.0,42.9623,42.9693,42.9275,42.9554,33095.0
2016-12-21 11:00:00,61.71,61.79,61.66,61.78,40226.0,42.9554,43.011,42.9205,43.0041,40226.0
2016-12-21 11:05:00,61.78,61.84,61.76,61.81,31077.0,43.0041,43.0458,42.9902,43.025,31077.0
2016-12-21 11:10:00,61.8,61.82,61.71,61.71,41586.0,43.018,43.0319,42.9554,42.9554,41586.0
2016-12-21 11:15:00,61.7,61.75,61.68,61.71,45590.0,42.9484,42.9832,42.9345,42.9554,45590.0
2016-12-21 11:20:00,61.71,61.73,61.7,61.71,43877.0,42.9554,42.9693,42.9484,42.9554,43877.0
2016-12-21 11:25:00,61.71,61.74,61.69,61.7,54611.0,42.9554,42.9762,42.9414,42.9484,54611.0
2016-12-21 11:30:00,61.7,61.73,61.67,61.72,49800.0,42.9484,42.9693,42.9275,42.9623,49800.0
2016-12-21 11:35:00,61.72,61.72,61.6,61.61,126794.0,42.9623,42.9623,42.8788,42.8857,126794.0
2016-12-21 11:40:00,61.6,61.69,61.59,61.61,48229.0,42.8788,42.9414,42.8718,42.8857,48229.0
2016-12-21 11:45:00,61.61,61.63,61.56,61.58,55328.0,42.8857,42.8997,42.8509,42.8649,55328.0
2016-12-21 11:50:00,61.59,61.63,61.58,61.62,65324.0,42.8718,42.8997,42.8649,42.8927,65324.0
2016-12-21 11:55:00,61.63,61.75,61.62,61.72,45039.0,42.8997,42.9832,42.8927,42.9623,45039.0
2016-12-21 12:00:00,61.71,61.72,61.64,61.64,27699.0,42.9554,42.9623,42.9066,42.9066,27699.0
2016-12-21 12:05:00,61.65,61.68,61.58,61.59,45715.0,42.9136,42.9345,42.8649,42.8718,45715.0
2016-12-21 12:10:00,61.6,61.6,61.57,61.58,36466.0,42.8788,42.8788,42.8579,42.8649,36466.0
2016-12-21 12:15:00,61.57,61.58,61.55,61.57,44726.0,42.8579,42.8649,42.844,42.8579,44726.0
2016-12-21 12:20:00,61.58,61.61,61.56,61.59,44116.0,42.8649,42.8857,42.8509,42.8718,44116.0
2016-12-21 12:25:00,61.6,61.61,61.59,61.61,28862.0,42.8788,42.8857,42.8718,42.8857,28862.0
2016-12-21 12:30:00,61.6,61.68,61.6,61.67,34699.0,42.8788,42.9345,42.8788,42.9275,34699.0
2016-12-21 12:35:00,61.66,61.67,61.6,61.61,34019.0,42.9205,42.9275,42.8788,42.8857,34019.0
2016-12-21 12:40:00,61.61,61.65,61.6,61.64,42085.0,42.8857,42.9136,42.8788,42.9066,42085.0
2016-12-21 12:45:00,61.64,61.64,61.62,61.62,41147.0,42.9066,42.9066,42.8927,42.8927,41147.0
2016-12-21 12:50:00,61.62,61.64,61.62,61.62,32203.0,42.8927,42.9066,42.8927,42.8927,32203.0
2016-12-21 12:55:00,61.63,61.63,61.58,61.58,58430.0,42.8997,42.8997,42.8649,42.8649,58430.0
2016-12-21 13:00:00,61.59,61.61,61.58,61.59,46465.0,42.8718,42.8857,42.8649,42.8718,46465.0
2016-12-21 13:05:00,61.6,61.61,61.58,61.59,23296.0,42.8788,42.8857,42.8649,42.8718,23296.0
2016-12-21 13:10:00,61.59,61.64,61.58,61.6,53161.0,42.8718,42.9066,42.8649,42.8788,53161.0
2016-12-21 13:15:00,61.59,61.59,61.54,61.55,32173.0,42.8718,42.8718,42.837,42.844,32173.0
2016-12-21 13:20:00,61.55,61.56,61.53,61.54,32976.0,42.844,42.8509,42.8301,42.837,32976.0
2016-12-21 13:25:00,61.54,61.55,61.48,61.5,89203.0,42.837,42.844,42.7953,42.8092,89203.0
2016-12-21 13:30:00,61.5,61.62,61.5,61.61,85590.0,42.8092,42.8927,42.8092,42.8857,85590.0
2016-12-21 13:35:00,61.62,61.66,61.62,61.65,32341.0,42.8927,42.9205,42.8927,42.9136,32341.0
2016-12-21 13:40:00,61.64,61.65,61.59,61.61,51260.0,42.9066,42.9136,42.8718,42.8857,51260.0
2016-12-21 13:45:00,61.61,61.62,61.56,61.61,26771.0,42.8857,42.8927,42.8509,42.8857,26771.0
2016-12-21 13:50:00,61.61,61.62,61.59,61.62,30695.0,42.8857,42.8927,42.8718,42.8927,30695.0
2016-12-21 13:55:00,61.62,61.62,61.6,61.61,30737.0,42.8927,42.8927,42.8788,42.8857,30737.0
2016-12-21 14:00:00,61.61,61.62,61.6,61.61,31655.0,42.8857,42.8927,42.8788,42.8857,31655.0
2016-12-21 14:05:00,61.61,61.69,61.59,61.69,45630.0,42.8857,42.9414,42.8718,42.9414,45630.0
2016-12-21 14:10:00,61.69,61.7,61.64,61.64,35808.0,42.9414,42.9484,42.9066,42.9066,35808.0
2016-12-21 14:15:00,61.65,61.65,61.64,61.65,19418.0,42.9136,42.9136,42.9066,42.9136,19418.0
2016-12-21 14:20:00,61.65,61.66,61.64,61.64,44654.0,42.9136,42.9205,42.9066,42.9066,44654.0
2016-12-21 14:25:00,61.65,61.66,61.64,61.65,39129.0,42.9136,42.9205,42.9066,42.9136,39129.0
2016-12-21 14:30:00,61.65,61.65,61.62,61.62,85165.0,42.9136,42.9136,42.8927,42.8927,85165.0
2016-12-21 14:35:00,61.62,61.63,61.59,61.6,81308.0,42.8927,42.8997,42.8718,42.8788,81308.0
2016-12-21 14:40:00,61.6,61.61,61.6,61.61,32046.0,42.8788,42.8857,42.8788,42.8857,32046.0
2016-12-21 14:45:00,61.61,61.68,61.59,61.68,56039.0,42.8857,42.9345,42.8718,42.9345,56039.0
2016-12-21 14:50:00,61.68,61.73,61.65,61.69,72850.0,42.9345,42.9693,42.9136,42.9414,72850.0
2016-12-21 14:55:00,61.69,61.74,61.66,61.69,77162.0,42.9414,42.9762,42.9205,42.9414,77162.0
2016-12-21 15:00:00,61.69,61.7,61.65,61.67,64209.0,42.9414,42.9484,42.9136,42.9275,64209.0
2016-12-21 15:05:00,61.66,61.7,61.65,61.69,38454.0,42.9205,42.9484,42.9136,42.9414,38454.0
2016-12-21 15:10:00,61.69,61.7,61.66,61.67,30639.0,42.9414,42.9484,42.9205,42.9275,30639.0
2016-12-21 15:15:00,61.67,61.67,61.62,61.62,26982.0,42.9275,42.9275,42.8927,42.8927,26982.0
2016-12-21 15:20:00,61.62,61.64,61.61,61.62,38142.0,42.8927,42.9066,42.8857,42.8927,38142.0
2016-12-21 15:25:00,61.61,61.62,61.54,61.55,59778.0,42.8857,42.8927,42.837,42.844,59778.0
2016-12-21 15:30:00,61.54,61.55,61.48,61.48,119550.0,42.837,42.844,42.7953,42.7953,119550.0
2016-12-21 15:35:00,61.48,61.51,61.48,61.5,153508.0,42.7953,42.8161,42.7953,42.8092,153508.0
2016-12-21 15:40:00,61.51,61.51,61.49,61.5,141952.0,42.8161,42.8161,42.8022,42.8092,141952.0
2016-12-21 15:45:00,61.51,61.62,61.5,61.6,175674.0,42.8161,42.8927,42.8092,42.8788,175674.0
2016-12-21 15:50:00,61.59,61.6,61.5,61.51,165911.0,42.8718,42.8788,42.8092,42.8161,165911.0
2016-12-21 15:55:00,61.51,61.51,61.43,61.45,306970.0,42.8161,42.8161,42.7604,42.7744,306970.0
2016-12-22 09:30:00,61.58,61.6,61.42,61.55,160714.0,42.8649,42.8788,42.7535,42.844,160714.0
2016-12-22 09:35:00,61.55,61.58,61.4,61.48,63623.0,42.844,42.8649,42.7396,42.7953,63623.0
2016-12-22 09:40:00,61.45,61.54,61.41,61.41,41420.0,42.7744,42.837,42.7465,42.7465,41420.0
2016-12-22 09:45:00,61.44,61.46,61.38,61.4,34162.0,42.7674,42.7813,42.7256,42.7396,34162.0
2016-12-22 09:50:00,61.4,61.56,61.35,61.55,72506.0,42.7396,42.8509,42.7048,42.844,72506.0
2016-12-22 09:55:00,61.55,61.7,61.53,61.68,102109.0,42.844,42.9484,42.8301,42.9345,102109.0
2016-12-22 10:00:00,61.67,61.88,61.66,61.8,200390.0,42.9275,43.0737,42.9205,43.018,200390.0
2016-12-22 10:05:00,61.79,61.81,61.72,61.79,53198.0,43.011,43.025,42.9623,43.011,53198.0
2016-12-22 10:10:00,61.78,61.87,61.74,61.86,70634.0,43.0041,43.0667,42.9762,43.0598,70634.0
2016-12-22 10:15:00,61.86,61.92,61.8,61.9,70589.0,43.0598,43.1015,43.018,43.0876,70589.0
2016-12-22 10:20:00,61.89,61.9,61.82,61.89,80151.0,43.0806,43.0876,43.0319,43.0806,80151.0
2016-12-22 10:25:00,61.89,61.9,61.82,61.89,50788.0,43.0806,43.0876,43.0319,43.0806,50788.0
2016-12-22 10:30:00,61.89,61.9,61.82,61.84,42943.0,43.0806,43.0876,43.0319,43.0458,42943.0
2016-12-22 10:35:00,61.84,61.86,61.8,61.8,52592.0,43.0458,43.0598,43.018,43.018,52592.0
2016-12-22 10:40:00,61.8,61.82,61.72,61.74,61678.0,43.018,43.0319,42.9623,42.9762,61678.0
2016-12-22 10:45:00,61.75,61.77,61.71,61.75,50763.0,42.9832,42.9971,42.9554,42.9832,50763.0
2016-12-22 10:50:00,61.75,61.8,61.7,61.76,89429.0,42.9832,43.018,42.9484,42.9902,89429.0
2016-12-22 10:55:00,61.76,61.86,61.73,61.85,39590.0,42.9902,43.0598,42.9693,43.0528,39590.0
2016-12-22 11:00:00,61.85,61.91,61.85,61.87,46481.0,43.0528,43.0946,43.0528,43.0667,46481.0
2016-12-22 11:05:00,61.88,61.92,61.84,61.91,56097.0,43.0737,43.1015,43.0458,43.0946,56097.0
2016-12-22 11:10:00,61.9,61.92,61.87,61.9,31156.0,43.0876,43.1015,43.0667,43.0876,31156.0
2016-12-22 11:15:00,61.91,61.91,61.81,61.82,68338.0,43.0946,43.0946,43.025,43.0319,68338.0
2016-12-22 11:20:00,61.82,61.91,61.82,61.87,33182.0,43.0319,43.0946,43.0319,43.0667,33182.0
2016-12-22 11:25:00,61.88,61.91,61.81,61.82,35831.0,43.0737,43.0946,43.025,43.0319,35831.0
2016-12-22 11:30:00,61.82,61.86,61.8,61.86,39593.0,43.0319,43.0598,43.018,43.0598,39593.0
2016-12-22 11:35:00,61.86,61.86,61.78,61.83,28147.0,43.0598,43.0598,43.0041,43.0389,28147.0
2016-12-22 11:40:00,61.83,61.86,61.8,61.86,32372.0,43.0389,43.0598,43.018,43.0598,32372.0
2016-12-22 11:45:00,61.86,61.86,61.82,61.85,25890.0,43.0598,43.0598,43.0319,43.0528,25890.0
2016-12-22 11:50:00,61.85,61.88,61.84,61.86,34711.0,43.0528,43.0737,43.0458,43.0598,34711.0
2016-12-22 11:55:00,61.86,61.86,61.81,61.84,38192.0,43.0598,43.0598,43.025,43.0458,38192.0
2016-12-22 12:00:00,61.84,61.85,61.82,61.84,20219.0,43.0458,43.0528,43.0319,43.0458,20219.0
2016-12-22 12:05:00,61.84,61.84,61.8,61.8,18579.0,43.0458,43.0458,43.018,43.018,18579.0
2016-12-22 12:10:00,61.8,61.81,61.78,61.79,30794.0,43.018,43.025,43.0041,43.011,30794.0
2016-12-22 12:15:00,61.79,61.8,61.75,61.76,27662.0,43.011,43.018,42.9832,42.9902,27662.0
2016-12-22 12:20:00,61.75,61.81,61.75,61.8,22108.0,42.9832,43.025,42.9832,43.018,22108.0
2016-12-22 12:25:00,61.79,61.82,61.77,61.8,44458.0,43.011,43.0319,42.9971,43.018,44458.0
2016-12-22 12:30:00,61.8,61.82,61.74,61.75,35633.0,43.018,43.0319,42.9762,42.9832,35633.0
2016-12-22 12:35:00,61.75,61.76,61.71,61.75,25799.0,42.9832,42.9902,42.9554,42.9832,25799.0
2016-12-22 12:40:00,61.75,61.79,61.75,61.76,18155.0,42.9832,43.011,42.9832,42.9902,18155.0
2016-12-22 12:45:00,61.75,61.79,61.75,61.76,36561.0,42.9832,43.011,42.9832,42.9902,36561.0
2016-12-22 12:50:00,61.76,61.8,61.75,61.8,27554.0,42.9902,43.018,42.9832,43.018,27554.0
2016-12-22 12:55:00,61.79,61.8,61.76,61.77,36901.0,43.011,43.018,42.9902,42.9971,36901.0
2016-12-22 13:00:00,61.77,61.78,61.73,61.75,37129.0,42.9971,43.0041,42.9693,42.9832,37129.0
2016-12-22 13:05:00,61.76,61.76,61.73,61.76,17764.0,42.9902,42.9902,42.9693,42.9902,17764.0
2016-12-22 13:10:00,61.77,61.78,61.75,61.75,24127.0,42.9971,43.0041,42.9832,42.9832,24127.0
2016-12-22 13:15:00,61.75,61.77,61.72,61.76,27573.0,42.9832,42.9971,42.9623,42.9902,27573.0
2016-12-22 13:20:00,61.77,61.78,61.75,61.76,29539.0,42.9971,43.0041,42.9832,42.9902,29539.0
2016-12-22 13:25:00,61.76,61.78,61.75,61.77,85095.0,42.9902,43.0041,42.9832,42.9971,85095.0
2016-12-22 13:30:00,61.76,61.78,61.73,61.75,29865.0,42.9902,43.0041,42.9693,42.9832,29865.0
2016-12-22 13:35:00,61.76,61.78,61.74,61.74,30629.0,42.9902,43.0041,42.9762,42.9762,30629.0
2016-12-22 13:40:00,61.74,61.76,61.72,61.73,42363.0,42.9762,42.9902,42.9623,42.9693,42363.0
2016-12-22 13:45:00,61.72,61.74,61.7,61.72,45017.0,42.9623,42.9762,42.9484,42.9623,45017.0
2016-12-22 13:50:00,61.72,61.73,61.69,61.71,22645.0,42.9623,42.9693,42.9414,42.9554,22645.0
2016-12-22 13:55:00,61.7,61.71,61.67,61.67,23088.0,42.9484,42.9554,42.9275,42.9275,23088.0
2016-12-22 14:00:00,61.68,61.7,61.66,61.69,36249.0,42.9345,42.9484,42.9205,42.9414,36249.0
2016-12-22 14:05:00,61.69,61.71,61.68,61.68,29296.0,42.9414,42.9554,42.9345,42.9345,29296.0
2016-12-22 14:10:00,61.68,61.71,61.68,61.68,32570.0,42.9345,42.9554,42.9345,42.9345,32570.0
2016-12-22 14:15:00,61.69,61.69,61.64,61.64,32334.0,42.9414,42.9414,42.9066,42.9066,32334.0
2016-12-22 14:20:00,61.65,61.65,61.63,61.64,36426.0,42.9136,42.9136,42.8997,42.9066,36426.0
2016-12-22 14:25:00,61.64,61.64,61.6,61.6,35046.0,42.9066,42.9066,42.8788,42.8788,35046.0
2016-12-22 14:30:00,61.61,61.61,61.59,61.6,21541.0,42.8857,42.8857,42.8718,42.8788,21541.0
2016-12-22 14:35:00,61.6,61.6,61.53,61.54,44624.0,42.8788,42.8788,42.8301,42.837,44624.0
2016-12-22 14:40:00,61.54,61.54,61.49,61.5,90039.0,42.837,42.837,42.8022,42.8092,90039.0
2016-12-22 14:45:00,61.51,61.58,61.49,61.56,74284.0,42.8161,42.8649,42.8022,42.8509,74284.0
2016-12-22 14:50:00,61.57,61.63,61.56,61.6,64937.0,42.8579,42.8997,42.8509,42.8788,64937.0
2016-12-22 14:55:00,61.6,61.61,61.56,61.6,61128.0,42.8788,42.8857,42.8509,42.8788,61128.0
2016-12-22 15:00:00,61.59,61.62,61.57,61.57,41349.0,42.8718,42.8927,42.8579,42.8579,41349.0
2016-12-22 15:05:00,61.57,61.58,61.51,61.52,63754.0,42.8579,42.8649,42.8161,42.8231,63754.0
2016-12-22 15:10:00,61.52,61.53,61.49,61.49,53606.0,42.8231,42.8301,42.8022,42.8022,53606.0
2016-12-22 15:15:00,61.49,61.53,61.49,61.51,65622.0,42.8022,42.8301,42.8022,42.8161,65622.0
2016-12-22 15:20:00,61.51,61.58,61.5,61.55,69983.0,42.8161,42.8649,42.8092,42.844,69983.0
2016-12-22 15:25:00,61.55,61.62,61.55,61.57,49330.0,42.844,42.8927,42.844,42.8579,49330.0
2016-12-22 15:30:00,61.58,61.62,61.52,61.54,122401.0,42.8649,42.8927,42.8231,42.837,122401.0
2016-12-22 15:35:00,61.54,61.63,61.53,61.61,67711.0,42.837,42.8997,42.8301,42.8857,67711.0
2016-12-22 15:40:00,61.62,61.63,61.61,61.63,88316.0,42.8927,42.8997,42.8857,42.8997,88316.0
2016-12-22 15:45:00,61.63,61.64,61.57,61.62,128988.0,42.8997,42.9066,42.8579,42.8927,128988.0
2016-12-22 15:50:00,61.6,61.63,61.57,61.62,141806.0,42.8788,42.8997,42.8579,42.8927,141806.0
2016-12-22 15:55:00,61.63,61.68,61.57,61.66,221210.0,42.8997,42.9345,42.8579,42.9205,221210.0
2016-12-23 09:30:00,61.78,61.95,61.47,61.95,100816.0,43.0041,43.1224,42.7883,43.1224,100816.0
2016-12-23 09:35:00,61.95,61.98,61.86,61.92,55437.0,43.1224,43.1433,43.0598,43.1015,55437.0
2016-12-23 09:40:00,61.92,62.08,61.91,62.06,66608.0,43.1015,43.2129,43.0946,43.199,66608.0
2016-12-23 09:45:00,62.07,62.15,61.9,61.92,109017.0,43.2059,43.2616,43.0876,43.1015,109017.0
2016-12-23 09:50:00,61.93,62.04,61.92,61.96,46824.0,43.1085,43.1851,43.1015,43.1294,46824.0
2016-12-23 09:55:00,61.96,62.0,61.92,61.92,29336.0,43.1294,43.1572,43.1015,43.1015,29336.0
2016-12-23 10:00:00,61.93,62.05,61.92,61.96,55894.0,43.1085,43.192,43.1015,43.1294,55894.0
2016-12-23 10:05:00,61.97,62.02,61.96,61.98,48364.0,43.1363,43.1711,43.1294,43.1433,48364.0
2016-12-23 10:10:00,61.98,62.01,61.9,61.9,59200.0,43.1433,43.1642,43.0876,43.0876,59200.0
2016-12-23 10:15:00,61.9,62.01,61.9,62.01,35674.0,43.0876,43.1642,43.0876,43.1642,35674.0
2016-12-23 10:20:00,62.03,62.04,61.94,62.01,36159.0,43.1781,43.1851,43.1155,43.1642,36159.0
2016-12-23 10:25:00,62.01,62.09,62.0,62.05,25462.0,43.1642,43.2199,43.1572,43.192,25462.0
2016-12-23 10:30:00,62.04,62.08,62.01,62.08,36900.0,43.1851,43.2129,43.1642,43.2129,36900.0
2016-12-23 10:35:00,62.07,62.12,62.04,62.12,49657.0,43.2059,43.2407,43.1851,43.2407,49657.0
2016-12-23 10:40:00,62.13,62.14,62.06,62.06,58694.0,43.2477,43.2547,43.199,43.199,58694.0
2016-12-23 10:45:00,62.07,62.1,62.03,62.04,77344.0,43.2059,43.2268,43.1781,43.1851,77344.0
2016-12-23 10:50:00,62.05,62.08,62.0,62.08,71667.0,43.192,43.2129,43.1572,43.2129,71667.0
2016-12-23 10:55:00,62.08,62.13,62.05,62.11,47030.0,43.2129,43.2477,43.192,43.2338,47030.0
2016-12-23 11:00:00,62.12,62.18,62.1,62.16,36885.0,43.2407,43.2825,43.2268,43.2686,36885.0
2016-12-23 11:05:00,62.16,62.17,62.09,62.11,71435.0,43.2686,43.2755,43.2199,43.2338,71435.0
2016-12-23 11:10:00,62.11,62.19,62.09,62.15,55872.0,43.2338,43.2895,43.2199,43.2616,55872.0
2016-12-23 11:15:00,62.16,62.2,62.14,62.15,33854.0,43.2686,43.2964,43.2547,43.2616,33854.0
2016-12-23 11:20:00,62.15,62.19,62.14,62.15,26109.0,43.2616,43.2895,43.2547,43.2616,26109.0
2016-12-23 11:25:00,62.15,62.21,62.1,62.14,62879.0,43.2616,43.3034,43.2268,43.2547,62879.0
2016-12-23 11:30:00,62.13,62.19,62.13,62.18,35891.0,43.2477,43.2895,43.2477,43.2825,35891.0
2016-12-23 11:35:00,62.18,62.23,62.16,62.19,51125.0,43.2825,43.3173,43.2686,43.2895,51125.0
2016-12-23 11:40:00,62.19,62.2,62.13,62.18,38082.0,43.2895,43.2964,43.2477,43.2825,38082.0
2016-12-23 11:45:00,62.18,62.18,62.13,62.16,28416.0,43.2825,43.2825,43.2477,43.2686,28416.0
2016-12-23 11:50:00,62.16,62.19,62.16,62.18,38716.0,43.2686,43.2895,43.2686,43.2825,38716.0
2016-12-23 11:55:00,62.17,62.24,62.16,62.23,41332.0,43.2755,43.3243,43.2686,43.3173,41332.0
2016-12-23 12:00:00,62.24,62.24,62.2,62.23,35800.0,43.3243,43.3243,43.2964,43.3173,35800.0
2016-12-23 12:05:00,62.22,62.22,62.14,62.15,41174.0,43.3104,43.3104,43.2547,43.2616,41174.0
2016-12-23 12:10:00,62.15,62.2,62.13,62.15,46088.0,43.2616,43.2964,43.2477,43.2616,46088.0
2016-12-23 12:15:00,62.16,62.2,62.14,62.18,26786.0,43.2686,43.2964,43.2547,43.2825,26786.0
2016-12-23 12:20:00,62.17,62.21,62.17,62.2,72072.0,43.2755,43.3034,43.2755,43.2964,72072.0
2016-12-23 12:25:00,62.19,62.21,62.18,62.21,44290.0,43.2895,43.3034,43.2825,43.3034,44290.0
2016-12-23 12:30:00,62.2,62.22,62.16,62.19,53327.0,43.2964,43.3104,43.2686,43.2895,53327.0
2016-12-23 12:35:00,62.2,62.23,62.19,62.19,38220.0,43.2964,43.3173,43.2895,43.2895,38220.0
2016-12-23 12:40:00,62.2,62.23,62.2,62.2,55311.0,43.2964,43.3173,43.2964,43.2964,55311.0
2016-12-23 12:45:00,62.21,62.23,62.16,62.16,40765.0,43.3034,43.3173,43.2686,43.2686,40765.0
2016-12-23 12:50:00,62.16,62.17,62.12,62.14,22342.0,43.2686,43.2755,43.2407,43.2547,22342.0
2016-12-23 12:55:00,62.14,62.16,62.11,62.15,30564.0,43.2547,43.2686,43.2338,43.2616,30564.0
2016-12-23 13:00:00,62.15,62.18,62.13,62.16,25461.0,43.2616,43.2825,43.2477,43.2686,25461.0
2016-12-23 13:05:00,62.15,62.18,62.13,62.13,34517.0,43.2616,43.2825,43.2477,43.2477,34517.0
2016-12-23 13:10:00,62.13,62.16,62.12,62.12,33275.0,43.2477,43.2686,43.2407,43.2407,33275.0
2016-12-23 13:15:00,62.13,62.15,62.1,62.13,31208.0,43.2477,43.2616,43.2268,43.2477,31208.0
2016-12-23 13:20:00,62.13,62.17,62.11,62.17,22726.0,43.2477,43.2755,43.2338,43.2755,22726.0
2016-12-23 13:25:00,62.17,62.19,62.13,62.18,25287.0,43.2755,43.2895,43.2477,43.2825,25287.0
2016-12-23 13:30:00,62.17,62.21,62.17,62.19,35055.0,43.2755,43.3034,43.2755,43.2895,35055.0
2016-12-23 13:35:00,62.19,62.21,62.18,62.2,30849.0,43.2895,43.3034,43.2825,43.2964,30849.0
2016-12-23 13:40:00,62.21,62.24,62.17,62.17,40649.0,43.3034,43.3243,43.2755,43.2755,40649.0
2016-12-23 13:45:00,62.17,62.19,62.15,62.16,24123.0,43.2755,43.2895,43.2616,43.2686,24123.0
2016-12-23 13:50:00,62.15,62.18,62.15,62.16,28228.0,43.2616,43.2825,43.2616,43.2686,28228.0
2016-12-23 13:55:00,62.16,62.24,62.15,62.23,31205.0,43.2686,43.3243,43.2616,43.3173,31205.0
2016-12-23 14:00:00,62.23,62.24,62.21,62.22,26636.0,43.3173,43.3243,43.3034,43.3104,26636.0
2016-12-23 14:05:00,62.22,62.23,62.2,62.21,18799.0,43.3104,43.3173,43.2964,43.3034,18799.0
2016-12-23 14:10:00,62.21,62.23,62.19,62.21,44975.0,43.3034,43.3173,43.2895,43.3034,44975.0
2016-12-23 14:15:00,62.22,62.25,62.2,62.25,45852.0,43.3104,43.3312,43.2964,43.3312,45852.0
2016-12-23 14:20:00,62.25,62.26,62.24,62.24,29585.0,43.3312,43.3382,43.3243,43.3243,29585.0
2016-12-23 14:25:00,62.24,62.27,62.24,62.27,23411.0,43.3243,43.3452,43.3243,43.3452,23411.0
2016-12-23 14:30:00,62.27,62.33,62.26,62.33,45768.0,43.3452,43.3869,43.3382,43.3869,45768.0
2016-12-23 14:35:00,62.33,62.33,62.29,62.3,31828.0,43.3869,43.3869,43.3591,43.366,31828.0
2016-12-23 14:40:00,62.3,62.33,62.3,62.32,27031.0,43.366,43.3869,43.366,43.38,27031.0
2016-12-23 14:45:00,62.32,62.36,62.31,62.36,62899.0,43.38,43.4078,43.373,43.4078,62899.0
2016-12-23 14:50:00,62.35,62.39,62.34,62.39,45702.0,43.4008,43.4287,43.3939,43.4287,45702.0
2016-12-23 14:55:00,62.39,62.4,62.35,62.38,49853.0,43.4287,43.4356,43.4008,43.4217,49853.0
2016-12-23 15:00:00,62.38,62.4,62.35,62.39,66402.0,43.4217,43.4356,43.4008,43.4287,66402.0
2016-12-23 15:05:00,62.39,62.39,62.33,62.33,70615.0,43.4287,43.4287,43.3869,43.3869,70615.0
2016-12-23 15:10:00,62.33,62.34,62.29,62.32,67268.0,43.3869,43.3939,43.3591,43.38,67268.0
2016-12-23 15:15:00,62.32,62.39,62.32,62.34,72327.0,43.38,43.4287,43.38,43.3939,72327.0
2016-12-23 15:20:00,62.33,62.34,62.32,62.32,37224.0,43.3869,43.3939,43.38,43.38,37224.0
2016-12-23 15:25:00,62.33,62.33,62.3,62.3,67882.0,43.3869,43.3869,43.366,43.366,67882.0
2016-12-23 15:30:00,62.3,62.31,62.25,62.27,69066.0,43.366,43.373,43.3312,43.3452,69066.0
2016-12-23 15:35:00,62.27,62.3,62.23,62.25,98211.0,43.3452,43.366,43.3173,43.3312,98211.0
2016-12-23 15:40:00,62.24,62.32,62.24,62.28,119448.0,43.3243,43.38,43.3243,43.3521,119448.0
2016-12-23 15:45:00,62.28,62.32,62.25,62.25,101936.0,43.3521,43.38,43.3312,43.3312,101936.0
2016-12-23 15:50:00,62.25,62.31,62.25,62.3,168757.0,43.3312,43.373,43.3312,43.366,168757.0
2016-12-23 15:55:00,62.31,62.36,62.3,62.32,242981.0,43.373,43.4078,43.366,43.38,242981.0
2016-12-27 09:30:00,62.52,62.7,62.42,62.67,87499.0,43.5192,43.6445,43.4496,43.6236,87499.0
2016-12-27 09:35:00,62.66,62.78,62.63,62.73,48137.0,43.6166,43.7002,43.5957,43.6654,48137.0
2016-12-27 09:40:00,62.72,62.79,62.61,62.65,49747.0,43.6584,43.7071,43.5818,43.6097,49747.0
2016-12-27 09:45:00,62.65,62.94,62.62,62.93,121743.0,43.6097,43.8115,43.5888,43.8046,121743.0
2016-12-27 09:50:00,62.95,62.99,62.89,62.93,101018.0,43.8185,43.8463,43.7767,43.8046,101018.0
2016-12-27 09:55:00,62.91,63.02,62.83,62.83,117259.0,43.7907,43.8672,43.735,43.735,117259.0
2016-12-27 10:00:00,62.84,62.89,62.76,62.78,68038.0,43.7419,43.7767,43.6862,43.7002,68038.0
2016-12-27 10:05:00,62.79,62.94,62.79,62.89,56328.0,43.7071,43.8115,43.7071,43.7767,56328.0
2016-12-27 10:10:00,62.88,62.91,62.84,62.85,52454.0,43.7698,43.7907,43.7419,43.7489,52454.0
2016-12-27 10:15:00,62.86,62.86,62.71,62.71,31333.0,43.7558,43.7558,43.6514,43.6514,31333.0
2016-12-27 10:20:00,62.71,62.82,62.69,62.75,69705.0,43.6514,43.728,43.6375,43.6793,69705.0
2016-12-27 10:25:00,62.75,62.77,62.69,62.75,52261.0,43.6793,43.6932,43.6375,43.6793,52261.0
2016-12-27 10:30:00,62.75,62.77,62.72,62.72,51916.0,43.6793,43.6932,43.6584,43.6584,51916.0
2016-12-27 10:35:00,62.72,62.81,62.7,62.81,42567.0,43.6584,43.721,43.6445,43.721,42567.0
2016-12-27 10:40:00,62.8,62.86,62.79,62.86,54730.0,43.7141,43.7558,43.7071,43.7558,54730.0
2016-12-27 10:45:00,62.85,62.86,62.78,62.78,77846.0,43.7489,43.7558,43.7002,43.7002,77846.0
2016-12-27 10:50:00,62.79,62.92,62.78,62.89,65546.0,43.7071,43.7976,43.7002,43.7767,65546.0
2016-12-27 10:55:00,62.89,62.89,62.8,62.81,51320.0,43.7767,43.7767,43.7141,43.721,51320.0
2016-12-27 11:00:00,62.81,62.88,62.8,62.84,61701.0,43.721,43.7698,43.7141,43.7419,61701.0
2016-12-27 11:05:00,62.83,62.85,62.78,62.78,42432.0,43.735,43.7489,43.7002,43.7002,42432.0
2016-12-27 11:10:00,62.79,62.84,62.78,62.81,46863.0,43.7071,43.7419,43.7002,43.721,46863.0
2016-12-27 11:15:00,62.8,62.81,62.74,62.76,64030.0,43.7141,43.721,43.6723,43.6862,64030.0
2016-12-27 11:20:00,62.75,62.76,62.73,62.74,31583.0,43.6793,43.6862,43.6654,43.6723,31583.0
2016-12-27 11:25:00,62.73,62.78,62.72,62.76,29576.0,43.6654,43.7002,43.6584,43.6862,29576.0
2016-12-27 11:30:00,62.76,62.8,62.76,62.79,36811.0,43.6862,43.7141,43.6862,43.7071,36811.0
2016-12-27 11:35:00,62.78,62.8,62.77,62.79,40711.0,43.7002,43.7141,43.6932,43.7071,40711.0
2016-12-27 11:40:00,62.78,62.78,62.75,62.77,55832.0,43.7002,43.7002,43.6793,43.6932,55832.0
2016-12-27 11:45:00,62.76,62.77,62.75,62.76,37866.0,43.6862,43.6932,43.6793,43.6862,37866.0
2016-12-27 11:50:00,62.76,62.78,62.75,62.76,59636.0,43.6862,43.7002,43.6793,43.6862,59636.0
2016-12-27 11:55:00,62.76,62.81,62.75,62.8,52526.0,43.6862,43.721,43.6793,43.7141,52526.0
2016-12-27 12:00:00,62.79,62.8,62.75,62.76,85001.0,43.7071,43.7141,43.6793,43.6862,85001.0
2016-12-27 12:05:00,62.76,62.82,62.75,62.81,51692.0,43.6862,43.728,43.6793,43.721,51692.0
2016-12-27 12:10:00,62.81,62.84,62.81,62.81,58520.0,43.721,43.7419,43.721,43.721,58520.0
2016-12-27 12:15:00,62.81,62.85,62.8,62.85,23159.0,43.721,43.7489,43.7141,43.7489,23159.0
2016-12-27 12:20:00,62.84,62.89,62.84,62.88,42907.0,43.7419,43.7767,43.7419,43.7698,42907.0
2016-12-27 12:25:00,62.88,62.91,62.88,62.9,46260.0,43.7698,43.7907,43.7698,43.7837,46260.0
2016-12-27 12:30:00,62.9,62.92,62.88,62.88,21791.0,43.7837,43.7976,43.7698,43.7698,21791.0
2016-12-27 12:35:00,62.88,62.89,62.88,62.89,13918.0,43.7698,43.7767,43.7698,43.7767,13918.0
2016-12-27 12:40:00,62.88,62.9,62.81,62.81,48153.0,43.7698,43.7837,43.721,43.721,48153.0
2016-12-27 12:45:00,62.81,62.81,62.76,62.77,38361.0,43.721,43.721,43.6862,43.6932,38361.0
2016-12-27 12:50:00,62.76,62.77,62.68,62.69,84617.0,43.6862,43.6932,43.6306,43.6375,84617.0
2016-12-27 12:55:00,62.67,62.69,62.67,62.67,24650.0,43.6236,43.6375,43.6236,43.6236,24650.0
2016-12-27 13:00:00,62.67,62.68,62.6,62.6,74067.0,43.6236,43.6306,43.5749,43.5749,74067.0
2016-12-27 13:05:00,62.61,62.62,62.59,62.61,40199.0,43.5818,43.5888,43.5679,43.5818,40199.0
2016-12-27 13:10:00,62.61,62.64,62.6,62.6,34483.0,43.5818,43.6027,43.5749,43.5749,34483.0
2016-12-27 13:15:00,62.61,62.63,62.6,62.61,30341.0,43.5818,43.5957,43.5749,43.5818,30341.0
2016-12-27 13:20:00,62.61,62.65,62.61,62.62,51111.0,43.5818,43.6097,43.5818,43.5888,51111.0
2016-12-27 13:25:00,62.63,62.64,62.62,62.64,18277.0,43.5957,43.6027,43.5888,43.6027,18277.0
2016-12-27 13:30:00,62.63,62.66,62.62,62.64,159233.0,43.5957,43.6166,43.5888,43.6027,159233.0
2016-12-27 13:35:00,62.64,62.66,62.63,62.66,17599.0,43.6027,43.6166,43.5957,43.6166,17599.0
2016-12-27 13:40:00,62.66,62.67,62.63,62.64,30664.0,43.6166,43.6236,43.5957,43.6027,30664.0
2016-12-27 13:45:00,62.65,62.68,62.63,62.63,42980.0,43.6097,43.6306,43.5957,43.5957,42980.0
2016-12-27 13:50:00,62.64,62.64,62.54,62.55,72895.0,43.6027,43.6027,43.5331,43.5401,72895.0
2016-12-27 13:55:00,62.53,62.54,62.5,62.52,31960.0,43.5261,43.5331,43.5053,43.5192,31960.0
2016-12-27 14:00:00,62.51,62.53,62.5,62.52,60914.0,43.5122,43.5261,43.5053,43.5192,60914.0
2016-12-27 14:05:00,62.52,62.52,62.5,62.51,22673.0,43.5192,43.5192,43.5053,43.5122,22673.0
2016-12-27 14:10:00,62.5,62.52,62.48,62.48,52992.0,43.5053,43.5192,43.4913,43.4913,52992.0
2016-12-27 14:15:00,62.49,62.53,62.48,62.52,48731.0,43.4983,43.5261,43.4913,43.5192,48731.0
2016-12-27 14:20:00,62.52,62.57,62.52,62.53,73814.0,43.5192,43.554,43.5192,43.5261,73814.0
2016-12-27 14:25:00,62.53,62.61,62.52,62.61,48144.0,43.5261,43.5818,43.5192,43.5818,48144.0
2016-12-27 14:30:00,62.61,62.61,62.58,62.6,58133.0,43.5818,43.5818,43.5609,43.5749,58133.0
2016-12-27 14:35:00,62.6,62.61,62.59,62.6,23715.0,43.5749,43.5818,43.5679,43.5749,23715.0
2016-12-27 14:40:00,62.6,62.64,62.6,62.64,29040.0,43.5749,43.6027,43.5749,43.6027,29040.0
2016-12-27 14:45:00,62.64,62.66,62.63,62.65,41085.0,43.6027,43.6166,43.5957,43.6097,41085.0
2016-12-27 14:50:00,62.65,62.66,62.63,62.64,34620.0,43.6097,43.6166,43.5957,43.6027,34620.0
2016-12-27 14:55:00,62.65,62.66,62.64,62.64,26738.0,43.6097,43.6166,43.6027,43.6027,26738.0
2016-12-27 15:00:00,62.64,62.67,62.64,62.66,37035.0,43.6027,43.6236,43.6027,43.6166,37035.0
2016-12-27 15:05:00,62.67,62.69,62.65,62.68,57211.0,43.6236,43.6375,43.6097,43.6306,57211.0
2016-12-27 15:10:00,62.68,62.69,62.66,62.68,99762.0,43.6306,43.6375,43.6166,43.6306,99762.0
2016-12-27 15:15:00,62.68,62.7,62.67,62.69,47514.0,43.6306,43.6445,43.6236,43.6375,47514.0
2016-12-27 15:20:00,62.7,62.71,62.69,62.71,69707.0,43.6445,43.6514,43.6375,43.6514,69707.0
2016-12-27 15:25:00,62.71,62.71,62.69,62.7,84459.0,43.6514,43.6514,43.6375,43.6445,84459.0
2016-12-27 15:30:00,62.7,62.71,62.69,62.7,48622.0,43.6445,43.6514,43.6375,43.6445,48622.0
2016-12-27 15:35:00,62.7,62.71,62.69,62.71,157795.0,43.6445,43.6514,43.6375,43.6514,157795.0
2016-12-27 15:40:00,62.7,62.71,62.64,62.64,117574.0,43.6445,43.6514,43.6027,43.6027,117574.0
2016-12-27 15:45:00,62.64,62.68,62.54,62.55,131935.0,43.6027,43.6306,43.5331,43.5401,131935.0
2016-12-27 15:50:00,62.55,62.55,62.5,62.5,101032.0,43.5401,43.5401,43.5053,43.5053,101032.0
2016-12-27 15:55:00,62.5,62.51,62.41,62.49,212886.0,43.5053,43.5122,43.4426,43.4983,212886.0
2016-12-28 09:30:00,62.51,62.59,62.28,62.3,134545.0,43.5122,43.5679,43.3521,43.366,134545.0
2016-12-28 09:35:00,62.31,62.48,62.25,62.48,71027.0,43.373,43.4913,43.3312,43.4913,71027.0
2016-12-28 09:40:00,62.5,62.59,62.44,62.58,46327.0,43.5053,43.5679,43.4635,43.5609,46327.0
2016-12-28 09:45:00,62.59,62.59,62.35,62.4,60113.0,43.5679,43.5679,43.4008,43.4356,60113.0
2016-12-28 09:50:00,62.4,62.4,62.33,62.35,75189.0,43.4356,43.4356,43.3869,43.4008,75189.0
2016-12-28 09:55:00,62.34,62.72,62.33,62.72,68576.0,43.3939,43.6584,43.3869,43.6584,68576.0
2016-12-28 10:00:00,62.74,62.75,62.32,62.44,99659.0,43.6723,43.6793,43.38,43.4635,99659.0
2016-12-28 10:05:00,62.44,62.44,62.38,62.39,44310.0,43.4635,43.4635,43.4217,43.4287,44310.0
2016-12-28 10:10:00,62.38,62.4,62.31,62.35,54079.0,43.4217,43.4356,43.373,43.4008,54079.0
2016-12-28 10:15:00,62.35,62.39,62.33,62.37,53043.0,43.4008,43.4287,43.3869,43.4148,53043.0
2016-12-28 10:20:00,62.38,62.41,62.34,62.38,56052.0,43.4217,43.4426,43.3939,43.4217,56052.0
2016-12-28 10:25:00,62.39,62.41,62.35,62.39,42776.0,43.4287,43.4426,43.4008,43.4287,42776.0
2016-12-28 10:30:00,62.38,62.47,62.38,62.45,79865.0,43.4217,43.4844,43.4217,43.4705,79865.0
2016-12-28 10:35:00,62.45,62.45,62.39,62.43,69537.0,43.4705,43.4705,43.4287,43.4565,69537.0
2016-12-28 10:40:00,62.44,62.44,62.38,62.39,69364.0,43.4635,43.4635,43.4217,43.4287,69364.0
2016-12-28 10:45:00,62.39,62.4,62.31,62.37,53593.0,43.4287,43.4356,43.373,43.4148,53593.0
2016-12-28 10:50:00,62.37,62.4,62.35,62.39,29905.0,43.4148,43.4356,43.4008,43.4287,29905.0
2016-12-28 10:55:00,62.39,62.43,62.36,62.39,55367.0,43.4287,43.4565,43.4078,43.4287,55367.0
2016-12-28 11:00:00,62.39,62.45,62.36,62.45,74336.0,43.4287,43.4705,43.4078,43.4705,74336.0
2016-12-28 11:05:00,62.45,62.47,62.45,62.46,25887.0,43.4705,43.4844,43.4705,43.4774,25887.0
2016-12-28 11:10:00,62.46,62.53,62.46,62.5,32270.0,43.4774,43.5261,43.4774,43.5053,32270.0
2016-12-28 11:15:00,62.5,62.51,62.42,62.45,39442.0,43.5053,43.5122,43.4496,43.4705,39442.0
2016-12-28 11:20:00,62.45,62.49,62.44,62.48,19992.0,43.4705,43.4983,43.4635,43.4913,19992.0
2016-12-28 11:25:00,62.48,62.54,62.48,62.5,45787.0,43.4913,43.5331,43.4913,43.5053,45787.0
2016-12-28 11:30:00,62.49,62.5,62.42,62.42,45867.0,43.4983,43.5053,43.4496,43.4496,45867.0
2016-12-28 11:35:00,62.41,62.47,62.38,62.46,38654.0,43.4426,43.4844,43.4217,43.4774,38654.0
2016-12-28 11:40:00,62.45,62.5,62.43,62.49,24434.0,43.4705,43.5053,43.4565,43.4983,24434.0
2016-12-28 11:45:00,62.49,62.51,62.45,62.48,54995.0,43.4983,43.5122,43.4705,43.4913,54995.0
2016-12-28 11:50:00,62.47,62.51,62.46,62.48,25415.0,43.4844,43.5122,43.4774,43.4913,25415.0
2016-12-28 11:55:00,62.48,62.49,62.44,62.45,37144.0,43.4913,43.4983,43.4635,43.4705,37144.0
2016-12-28 12:00:00,62.45,62.48,62.43,62.45,49249.0,43.4705,43.4913,43.4565,43.4705,49249.0
2016-12-28 12:05:00,62.45,62.5,62.44,62.49,39322.0,43.4705,43.5053,43.4635,43.4983,39322.0
2016-12-28 12:10:00,62.5,62.51,62.47,62.47,57862.0,43.5053,43.5122,43.4844,43.4844,57862.0
2016-12-28 12:15:00,62.48,62.48,62.46,62.47,37922.0,43.4913,43.4913,43.4774,43.4844,37922.0
2016-12-28 12:20:00,62.48,62.49,62.47,62.49,22910.0,43.4913,43.4983,43.4844,43.4983,22910.0
2016-12-28 12:25:00,62.49,62.5,62.39,62.39,96497.0,43.4983,43.5053,43.4287,43.4287,96497.0
2016-12-28 12:30:00,62.39,62.42,62.38,62.42,41435.0,43.4287,43.4496,43.4217,43.4496,41435.0
2016-12-28 12:35:00,62.42,62.44,62.37,62.37,38273.0,43.4496,43.4635,43.4148,43.4148,38273.0
2016-12-28 12:40:00,62.37,62.38,62.3,62.32,35830.0,43.4148,43.4217,43.366,43.38,35830.0
2016-12-28 12:45:00,62.31,62.34,62.29,62.34,51376.0,43.373,43.3939,43.3591,43.3939,51376.0
2016-12-28 12:50:00,62.34,62.38,62.33,62.38,35704.0,43.3939,43.4217,43.3869,43.4217,35704.0
2016-12-28 12:55:00,62.37,62.38,62.36,62.38,32624.0,43.4148,43.4217,43.4078,43.4217,32624.0
2016-12-28 13:00:00,62.37,62.38,62.31,62.31,63668.0,43.4148,43.4217,43.373,43.373,63668.0
2016-12-28 13:05:00,62.31,62.34,62.29,62.3,41213.0,43.373,43.3939,43.3591,43.366,41213.0
2016-12-28 13:10:00,62.29,62.34,62.29,62.32,47906.0,43.3591,43.3939,43.3591,43.38,47906.0
2016-12-28 13:15:00,62.31,62.32,62.29,62.3,15058.0,43.373,43.38,43.3591,43.366,15058.0
2016-12-28 13:20:00,62.29,62.35,62.29,62.35,28758.0,43.3591,43.4008,43.3591,43.4008,28758.0
2016-12-28 13:25:00,62.34,62.39,62.34,62.38,21580.0,43.3939,43.4287,43.3939,43.4217,21580.0
2016-12-28 13:30:00,62.38,62.4,62.35,62.38,27769.0,43.4217,43.4356,43.4008,43.4217,27769.0
2016-12-28 13:35:00,62.38,62.39,62.33,62.38,29298.0,43.4217,43.4287,43.3869,43.4217,29298.0
2016-12-28 13:40:00,62.39,62.43,62.38,62.42,33923.0,43.4287,43.4565,43.4217,43.4496,33923.0
2016-12-28 13:45:00,62.42,62.44,62.39,62.43,41217.0,43.4496,43.4635,43.4287,43.4565,41217.0
2016-12-28 13:50:00,62.43,62.47,62.39,62.39,37858.0,43.4565,43.4844,43.4287,43.4287,37858.0
2016-12-28 13:55:00,62.39,62.41,62.36,62.4,40547.0,43.4287,43.4426,43.4078,43.4356,40547.0
2016-12-28 14:00:00,62.4,62.49,62.4,62.48,47990.0,43.4356,43.4983,43.4356,43.4913,47990.0
2016-12-28 14:05:00,62.49,62.5,62.48,62.49,37131.0,43.4983,43.5053,43.4913,43.4983,37131.0
2016-12-28 14:10:00,62.48,62.49,62.4,62.4,53513.0,43.4913,43.4983,43.4356,43.4356,53513.0
2016-12-28 14:15:00,62.4,62.4,62.35,62.38,44309.0,43.4356,43.4356,43.4008,43.4217,44309.0
2016-12-28 14:20:00,62.38,62.41,62.38,62.41,35035.0,43.4217,43.4426,43.4217,43.4426,35035.0
2016-12-28 14:25:00,62.41,62.52,62.41,62.52,50458.0,43.4426,43.5192,43.4426,43.5192,50458.0
2016-12-28 14:30:00,62.51,62.54,62.49,62.5,48569.0,43.5122,43.5331,43.4983,43.5053,48569.0
2016-12-28 14:35:00,62.5,62.54,62.5,62.54,24513.0,43.5053,43.5331,43.5053,43.5331,24513.0
2016-12-28 14:40:00,62.54,62.54,62.51,62.53,52021.0,43.5331,43.5331,43.5122,43.5261,52021.0
2016-12-28 14:45:00,62.54,62.58,62.53,62.57,44088.0,43.5331,43.5609,43.5261,43.554,44088.0
2016-12-28 14:50:00,62.57,62.57,62.49,62.53,92585.0,43.554,43.554,43.4983,43.5261,92585.0
2016-12-28 14:55:00,62.52,62.54,62.52,62.53,32903.0,43.5192,43.5331,43.5192,43.5261,32903.0
2016-12-28 15:00:00,62.53,62.56,62.53,62.55,36850.0,43.5261,43.547,43.5261,43.5401,36850.0
2016-12-28 15:05:00,62.56,62.56,62.5,62.54,56440.0,43.547,43.547,43.5053,43.5331,56440.0
2016-12-28 15:10:00,62.53,62.55,62.44,62.47,91012.0,43.5261,43.5401,43.4635,43.4844,91012.0
2016-12-28 15:15:00,62.47,62.47,62.32,62.33,105395.0,43.4844,43.4844,43.38,43.3869,105395.0
2016-12-28 15:20:00,62.34,62.37,62.3,62.32,47227.0,43.3939,43.4148,43.366,43.38,47227.0
2016-12-28 15:25:00,62.33,62.35,62.3,62.34,60805.0,43.3869,43.4008,43.366,43.3939,60805.0
2016-12-28 15:30:00,62.34,62.39,62.33,62.38,49868.0,43.3939,43.4287,43.3869,43.4217,49868.0
2016-12-28 15:35:00,62.39,62.39,62.32,62.36,92603.0,43.4287,43.4287,43.38,43.4078,92603.0
2016-12-28 15:40:00,62.36,62.36,62.29,62.33,98128.0,43.4078,43.4078,43.3591,43.3869,98128.0
2016-12-28 15:45:00,62.32,62.39,62.3,62.3,116647.0,43.38,43.4287,43.366,43.366,116647.0
2016-12-28 15:50:00,62.31,62.36,62.28,62.34,106107.0,43.373,43.4078,43.3521,43.3939,106107.0
2016-12-28 15:55:00,62.33,62.36,62.26,62.28,190369.0,43.3869,43.4078,43.3382,43.3521,190369.0
2016-12-29 09:30:00,62.39,62.88,62.39,62.83,135540.0,43.4287,43.7698,43.4287,43.735,135540.0
2016-12-29 09:35:00,62.78,62.82,62.62,62.76,83226.0,43.7002,43.728,43.5888,43.6862,83226.0
2016-12-29 09:40:00,62.76,62.84,62.75,62.76,45013.0,43.6862,43.7419,43.6793,43.6862,45013.0
2016-12-29 09:45:00,62.79,62.89,62.65,62.65,32623.0,43.7071,43.7767,43.6097,43.6097,32623.0
2016-12-29 09:50:00,62.64,62.73,62.62,62.64,37389.0,43.6027,43.6654,43.5888,43.6027,37389.0
2016-12-29 09:55:00,62.62,62.67,62.6,62.62,44356.0,43.5888,43.6236,43.5749,43.5888,44356.0
2016-12-29 10:00:00,62.61,62.64,62.52,62.63,54839.0,43.5818,43.6027,43.5192,43.5957,54839.0
2016-12-29 10:05:00,62.61,62.66,62.57,62.6,54549.0,43.5818,43.6166,43.554,43.5749,54549.0
2016-12-29 10:10:00,62.6,62.65,62.57,62.63,88656.0,43.5749,43.6097,43.554,43.5957,88656.0
2016-12-29 10:15:00,62.63,62.63,62.59,62.63,21259.0,43.5957,43.5957,43.5679,43.5957,21259.0
2016-12-29 10:20:00,62.62,62.67,62.59,62.64,26369.0,43.5888,43.6236,43.5679,43.6027,26369.0
2016-12-29 10:25:00,62.63,62.77,62.61,62.77,38137.0,43.5957,43.6932,43.5818,43.6932,38137.0
2016-12-29 10:30:00,62.78,62.83,62.71,62.77,54473.0,43.7002,43.735,43.6514,43.6932,54473.0
2016-12-29 10:35:00,62.76,62.83,62.74,62.75,43221.0,43.6862,43.735,43.6723,43.6793,43221.0
2016-12-29 10:40:00,62.76,62.85,62.76,62.82,69041.0,43.6862,43.7489,43.6862,43.728,69041.0
2016-12-29 10:45:00,62.81,62.88,62.77,62.87,68000.0,43.721,43.7698,43.6932,43.7628,68000.0
2016-12-29 10:50:00,62.87,62.9,62.84,62.89,54521.0,43.7628,43.7837,43.7419,43.7767,54521.0
2016-12-29 10:55:00,62.89,62.94,62.86,62.94,67352.0,43.7767,43.8115,43.7558,43.8115,67352.0
2016-12-29 11:00:00,62.93,62.97,62.92,62.92,74116.0,43.8046,43.8324,43.7976,43.7976,74116.0
2016-12-29 11:05:00,62.91,62.92,62.85,62.87,32345.0,43.7907,43.7976,43.7489,43.7628,32345.0
2016-12-29 11:10:00,62.87,62.9,62.87,62.87,30269.0,43.7628,43.7837,43.7628,43.7628,30269.0
2016-12-29 11:15:00,62.88,62.93,62.83,62.86,51195.0,43.7698,43.8046,43.735,43.7558,51195.0
2016-12-29 11:20:00,62.86,62.9,62.85,62.88,28964.0,43.7558,43.7837,43.7489,43.7698,28964.0
2016-12-29 11:25:00,62.88,62.92,62.88,62.92,22920.0,43.7698,43.7976,43.7698,43.7976,22920.0
2016-12-29 11:30:00,62.91,62.96,62.91,62.95,38848.0,43.7907,43.8255,43.7907,43.8185,38848.0
2016-12-29 11:35:00,62.95,62.97,62.95,62.96,25890.0,43.8185,43.8324,43.8185,43.8255,25890.0
2016-12-29 11:40:00,62.96,62.96,62.85,62.87,38268.0,43.8255,43.8255,43.7489,43.7628,38268.0
2016-12-29 11:45:00,62.87,62.93,62.87,62.92,35833.0,43.7628,43.8046,43.7628,43.7976,35833.0
2016-12-29 11:50:00,62.92,62.93,62.88,62.9,40854.0,43.7976,43.8046,43.7698,43.7837,40854.0
2016-12-29 11:55:00,62.9,62.94,62.87,62.89,37210.0,43.7837,43.8115,43.7628,43.7767,37210.0
2016-12-29 12:00:00,62.89,62.9,62.89,62.9,29687.0,43.7767,43.7837,43.7767,43.7837,29687.0
2016-12-29 12:05:00,62.9,62.9,62.8,62.82,35114.0,43.7837,43.7837,43.7141,43.728,35114.0
2016-12-29 12:10:00,62.81,62.82,62.74,62.81,56339.0,43.721,43.728,43.6723,43.721,56339.0
2016-12-29 12:15:00,62.81,62.92,62.81,62.89,37708.0,43.721,43.7976,43.721,43.7767,37708.0
2016-12-29 12:20:00,62.88,62.94,62.85,62.94,35665.0,43.7698,43.8115,43.7489,43.8115,35665.0
2016-12-29 12:25:00,62.94,63.01,62.94,63.01,52276.0,43.8115,43.8603,43.8115,43.8603,52276.0
2016-12-29 12:30:00,63.01,63.06,62.97,63.05,51696.0,43.8603,43.8951,43.8324,43.8881,51696.0
2016-12-29 12:35:00,63.05,63.06,62.99,63.0,34578.0,43.8881,43.8951,43.8463,43.8533,34578.0
2016-12-29 12:40:00,63.0,63.04,63.0,63.03,40982.0,43.8533,43.8811,43.8533,43.8742,40982.0
2016-12-29 12:45:00,63.03,63.05,63.03,63.04,30308.0,43.8742,43.8881,43.8742,43.8811,30308.0
2016-12-29 12:50:00,63.04,63.05,63.0,63.0,29401.0,43.8811,43.8881,43.8533,43.8533,29401.0
2016-12-29 12:55:00,63.01,63.01,62.97,62.97,38338.0,43.8603,43.8603,43.8324,43.8324,38338.0
2016-12-29 13:00:00,62.97,62.99,62.96,62.99,38203.0,43.8324,43.8463,43.8255,43.8463,38203.0
2016-12-29 13:05:00,62.98,63.03,62.98,63.03,39533.0,43.8394,43.8742,43.8394,43.8742,39533.0
2016-12-29 13:10:00,63.02,63.03,63.01,63.02,17305.0,43.8672,43.8742,43.8603,43.8672,17305.0
2016-12-29 13:15:00,63.02,63.04,63.0,63.03,68422.0,43.8672,43.8811,43.8533,43.8742,68422.0
2016-12-29 13:20:00,63.03,63.03,62.94,62.99,50367.0,43.8742,43.8742,43.8115,43.8463,50367.0
2016-12-29 13:25:00,63.0,63.04,62.97,63.0,51386.0,43.8533,43.8811,43.8324,43.8533,51386.0
2016-12-29 13:30:00,63.01,63.01,62.9,62.92,46416.0,43.8603,43.8603,43.7837,43.7976,46416.0
2016-12-29 13:35:00,62.92,62.94,62.91,62.93,28299.0,43.7976,43.8115,43.7907,43.8046,28299.0
2016-12-29 13:40:00,62.94,62.94,62.8,62.83,69773.0,43.8115,43.8115,43.7141,43.735,69773.0
2016-12-29 13:45:00,62.83,62.87,62.79,62.84,45226.0,43.735,43.7628,43.7071,43.7419,45226.0
2016-12-29 13:50:00,62.84,62.87,62.82,62.85,43188.0,43.7419,43.7628,43.728,43.7489,43188.0
2016-12-29 13:55:00,62.85,62.91,62.84,62.91,35139.0,43.7489,43.7907,43.7419,43.7907,35139.0
2016-12-29 14:00:00,62.9,63.03,62.9,62.99,54846.0,43.7837,43.8742,43.7837,43.8463,54846.0
2016-12-29 14:05:00,62.98,62.99,62.93,62.94,44293.0,43.8394,43.8463,43.8046,43.8115,44293.0
2016-12-29 14:10:00,62.93,62.96,62.89,62.94,48138.0,43.8046,43.8255,43.7767,43.8115,48138.0
2016-12-29 14:15:00,62.94,62.95,62.92,62.93,41923.0,43.8115,43.8185,43.7976,43.8046,41923.0
2016-12-29 14:20:00,62.93,62.98,62.92,62.97,35096.0,43.8046,43.8394,43.7976,43.8324,35096.0
2016-12-29 14:25:00,62.97,62.98,62.94,62.94,40447.0,43.8324,43.8394,43.8115,43.8115,40447.0
2016-12-29 14:30:00,62.95,62.99,62.9,62.9,69980.0,43.8185,43.8463,43.7837,43.7837,69980.0
2016-12-29 14:35:00,62.91,62.95,62.9,62.92,32205.0,43.7907,43.8185,43.7837,43.7976,32205.0
2016-12-29 14:40:00,62.92,62.92,62.86,62.88,52390.0,43.7976,43.7976,43.7558,43.7698,52390.0
2016-12-29 14:45:00,62.89,62.94,62.89,62.93,38276.0,43.7767,43.8115,43.7767,43.8046,38276.0
2016-12-29 14:50:00,62.93,62.95,62.91,62.94,54322.0,43.8046,43.8185,43.7907,43.8115,54322.0
2016-12-29 14:55:00,62.95,62.95,62.9,62.91,26089.0,43.8185,43.8185,43.7837,43.7907,26089.0
2016-12-29 15:00:00,62.92,62.92,62.91,62.91,45313.0,43.7976,43.7976,43.7907,43.7907,45313.0
2016-12-29 15:05:00,62.91,62.92,62.88,62.89,46093.0,43.7907,43.7976,43.7698,43.7767,46093.0
2016-12-29 15:10:00,62.89,62.9,62.88,62.89,36660.0,43.7767,43.7837,43.7698,43.7767,36660.0
2016-12-29 15:15:00,62.89,62.91,62.84,62.84,65641.0,43.7767,43.7907,43.7419,43.7419,65641.0
2016-12-29 15:20:00,62.84,62.87,62.84,62.84,56362.0,43.7419,43.7628,43.7419,43.7419,56362.0
2016-12-29 15:25:00,62.85,62.86,62.84,62.85,45991.0,43.7489,43.7558,43.7419,43.7489,45991.0
2016-12-29 15:30:00,62.86,62.89,62.85,62.87,75055.0,43.7558,43.7767,43.7489,43.7628,75055.0
2016-12-29 15:35:00,62.87,62.88,62.75,62.79,162181.0,43.7628,43.7698,43.6793,43.7071,162181.0
2016-12-29 15:40:00,62.79,62.79,62.7,62.75,86673.0,43.7071,43.7071,43.6445,43.6793,86673.0
2016-12-29 15:45:00,62.74,62.79,62.72,62.72,128018.0,43.6723,43.7071,43.6584,43.6584,128018.0
2016-12-29 15:50:00,62.73,62.76,62.69,62.73,165681.0,43.6654,43.6862,43.6375,43.6654,165681.0
2016-12-29 15:55:00,62.72,62.76,62.66,62.75,335190.0,43.6584,43.6862,43.6166,43.6793,335190.0
2016-12-30 09:30:00,62.73,62.93,62.7,62.76,151722.0,43.6654,43.8046,43.6445,43.6862,151722.0
2016-12-30 09:35:00,62.76,62.83,62.73,62.77,36375.0,43.6862,43.735,43.6654,43.6932,36375.0
2016-12-30 09:40:00,62.77,62.86,62.74,62.74,70054.0,43.6932,43.7558,43.6723,43.6723,70054.0
2016-12-30 09:45:00,62.74,62.9,62.72,62.83,66367.0,43.6723,43.7837,43.6584,43.735,66367.0
2016-12-30 09:50:00,62.83,62.86,62.79,62.81,24312.0,43.735,43.7558,43.7071,43.721,24312.0
2016-12-30 09:55:00,62.81,62.83,62.73,62.73,91013.0,43.721,43.735,43.6654,43.6654,91013.0
2016-12-30 10:00:00,62.73,62.77,62.67,62.7,82967.0,43.6654,43.6932,43.6236,43.6445,82967.0
2016-12-30 10:05:00,62.71,62.75,62.7,62.71,61387.0,43.6514,43.6793,43.6445,43.6514,61387.0
2016-12-30 10:10:00,62.71,62.83,62.7,62.77,50301.0,43.6514,43.735,43.6445,43.6932,50301.0
2016-12-30 10:15:00,62.78,62.79,62.71,62.78,40934.0,43.7002,43.7071,43.6514,43.7002,40934.0
2016-12-30 10:20:00,62.77,62.8,62.7,62.71,31587.0,43.6932,43.7141,43.6445,43.6514,31587.0
2016-12-30 10:25:00,62.71,62.72,62.65,62.66,26456.0,43.6514,43.6584,43.6097,43.6166,26456.0
2016-12-30 10:30:00,62.65,62.77,62.65,62.74,60067.0,43.6097,43.6932,43.6097,43.6723,60067.0
2016-12-30 10:35:00,62.75,62.75,62.7,62.73,19077.0,43.6793,43.6793,43.6445,43.6654,19077.0
2016-12-30 10:40:00,62.72,62.72,62.65,62.65,64753.0,43.6584,43.6584,43.6097,43.6097,64753.0
2016-12-30 10:45:00,62.66,62.71,62.65,62.67,29141.0,43.6166,43.6514,43.6097,43.6236,29141.0
2016-12-30 10:50:00,62.66,62.67,62.65,62.66,39884.0,43.6166,43.6236,43.6097,43.6166,39884.0
2016-12-30 10:55:00,62.66,62.72,62.66,62.7,28701.0,43.6166,43.6584,43.6166,43.6445,28701.0
2016-12-30 11:00:00,62.69,62.7,62.67,62.68,40144.0,43.6375,43.6445,43.6236,43.6306,40144.0
2016-12-30 11:05:00,62.68,62.69,62.62,62.62,66405.0,43.6306,43.6375,43.5888,43.5888,66405.0
2016-12-30 11:10:00,62.62,62.64,62.57,62.58,45841.0,43.5888,43.6027,43.554,43.5609,45841.0
2016-12-30 11:15:00,62.58,62.64,62.57,62.62,39943.0,43.5609,43.6027,43.554,43.5888,39943.0
2016-12-30 11:20:00,62.62,62.62,62.58,62.58,20352.0,43.5888,43.5888,43.5609,43.5609,20352.0
2016-12-30 11:25:00,62.58,62.69,62.56,62.63,63397.0,43.5609,43.6375,43.547,43.5957,63397.0
2016-12-30 11:30:00,62.62,62.64,62.58,62.62,38135.0,43.5888,43.6027,43.5609,43.5888,38135.0
2016-12-30 11:35:00,62.62,62.62,62.58,62.6,28024.0,43.5888,43.5888,43.5609,43.5749,28024.0
2016-12-30 11:40:00,62.61,62.65,62.6,62.63,33401.0,43.5818,43.6097,43.5749,43.5957,33401.0
2016-12-30 11:45:00,62.63,62.64,62.61,62.63,23016.0,43.5957,43.6027,43.5818,43.5957,23016.0
2016-12-30 11:50:00,62.62,62.65,62.62,62.64,35183.0,43.5888,43.6097,43.5888,43.6027,35183.0
2016-12-30 11:55:00,62.64,62.65,62.62,62.62,19819.0,43.6027,43.6097,43.5888,43.5888,19819.0
2016-12-30 12:00:00,62.63,62.64,62.61,62.62,50117.0,43.5957,43.6027,43.5818,43.5888,50117.0
2016-12-30 12:05:00,62.61,62.63,62.56,62.57,43730.0,43.5818,43.5957,43.547,43.554,43730.0
2016-12-30 12:10:00,62.56,62.63,62.56,62.6,29519.0,43.547,43.5957,43.547,43.5749,29519.0
2016-12-30 12:15:00,62.6,62.61,62.57,62.61,35557.0,43.5749,43.5818,43.554,43.5818,35557.0
2016-12-30 12:20:00,62.6,62.64,62.6,62.63,29604.0,43.5749,43.6027,43.5749,43.5957,29604.0
2016-12-30 12:25:00,62.63,62.65,62.61,62.64,54269.0,43.5957,43.6097,43.5818,43.6027,54269.0
2016-12-30 12:30:00,62.64,62.65,62.62,62.62,20075.0,43.6027,43.6097,43.5888,43.5888,20075.0
2016-12-30 12:35:00,62.62,62.64,62.57,62.57,27248.0,43.5888,43.6027,43.554,43.554,27248.0
2016-12-30 12:40:00,62.56,62.6,62.55,62.58,35663.0,43.547,43.5749,43.5401,43.5609,35663.0
2016-12-30 12:45:00,62.58,62.61,62.57,62.6,13949.0,43.5609,43.5818,43.554,43.5749,13949.0
2016-12-30 12:50:00,62.59,62.59,62.56,62.57,58758.0,43.5679,43.5679,43.547,43.554,58758.0
2016-12-30 12:55:00,62.56,62.59,62.55,62.57,33811.0,43.547,43.5679,43.5401,43.554,33811.0
2016-12-30 13:00:00,62.58,62.59,62.56,62.56,40859.0,43.5609,43.5679,43.547,43.547,40859.0
2016-12-30 13:05:00,62.57,62.57,62.56,62.56,34538.0,43.554,43.554,43.547,43.547,34538.0
2016-12-30 13:10:00,62.56,62.57,62.55,62.55,15969.0,43.547,43.554,43.5401,43.5401,15969.0
2016-12-30 13:15:00,62.56,62.6,62.55,62.58,73357.0,43.547,43.5749,43.5401,43.5609,73357.0
2016-12-30 13:20:00,62.57,62.61,62.55,62.6,43199.0,43.554,43.5818,43.5401,43.5749,43199.0
2016-12-30 13:25:00,62.6,62.62,62.58,62.62,17167.0,43.5749,43.5888,43.5609,43.5888,17167.0
2016-12-30 13:30:00,62.63,62.63,62.59,62.61,25366.0,43.5957,43.5957,43.5679,43.5818,25366.0
2016-12-30 13:35:00,62.6,62.62,62.58,62.58,18361.0,43.5749,43.5888,43.5609,43.5609,18361.0
2016-12-30 13:40:00,62.58,62.6,62.58,62.6,47180.0,43.5609,43.5749,43.5609,43.5749,47180.0
2016-12-30 13:45:00,62.59,62.62,62.59,62.6,25681.0,43.5679,43.5888,43.5679,43.5749,25681.0
2016-12-30 13:50:00,62.6,62.62,62.59,62.59,32509.0,43.5749,43.5888,43.5679,43.5679,32509.0
2016-12-30 13:55:00,62.59,62.6,62.5,62.51,44936.0,43.5679,43.5749,43.5053,43.5122,44936.0
2016-12-30 14:00:00,62.51,62.56,62.5,62.54,35573.0,43.5122,43.547,43.5053,43.5331,35573.0
2016-12-30 14:05:00,62.54,62.54,62.5,62.5,27043.0,43.5331,43.5331,43.5053,43.5053,27043.0
2016-12-30 14:10:00,62.5,62.54,62.5,62.53,32478.0,43.5053,43.5331,43.5053,43.5261,32478.0
2016-12-30 14:15:00,62.54,62.58,62.5,62.5,39388.0,43.5331,43.5609,43.5053,43.5053,39388.0
2016-12-30 14:20:00,62.5,62.52,62.42,62.43,44735.0,43.5053,43.5192,43.4496,43.4565,44735.0
2016-12-30 14:25:00,62.42,62.45,62.42,62.44,31928.0,43.4496,43.4705,43.4496,43.4635,31928.0
2016-12-30 14:30:00,62.43,62.49,62.43,62.47,39382.0,43.4565,43.4983,43.4565,43.4844,39382.0
2016-12-30 14:35:00,62.46,62.49,62.45,62.48,30226.0,43.4774,43.4983,43.4705,43.4913,30226.0
2016-12-30 14:40:00,62.48,62.49,62.46,62.47,30841.0,43.4913,43.4983,43.4774,43.4844,30841.0
2016-12-30 14:45:00,62.47,62.48,62.45,62.45,58806.0,43.4844,43.4913,43.4705,43.4705,58806.0
2016-12-30 14:50:00,62.44,62.47,62.43,62.46,45816.0,43.4635,43.4844,43.4565,43.4774,45816.0
2016-12-30 14:55:00,62.45,62.47,62.42,62.43,46843.0,43.4705,43.4844,43.4496,43.4565,46843.0
2016-12-30 15:00:00,62.43,62.46,62.41,62.46,57882.0,43.4565,43.4774,43.4426,43.4774,57882.0
2016-12-30 15:05:00,62.45,62.5,62.44,62.48,37362.0,43.4705,43.5053,43.4635,43.4913,37362.0
2016-12-30 15:10:00,62.48,62.55,62.48,62.55,43955.0,43.4913,43.5401,43.4913,43.5401,43955.0
2016-12-30 15:15:00,62.56,62.57,62.54,62.56,96767.0,43.547,43.554,43.5331,43.547,96767.0
2016-12-30 15:20:00,62.56,62.58,62.55,62.56,83556.0,43.547,43.5609,43.5401,43.547,83556.0
2016-12-30 15:25:00,62.57,62.67,62.56,62.66,116812.0,43.554,43.6236,43.547,43.6166,116812.0
2016-12-30 15:30:00,62.66,62.67,62.57,62.6,115800.0,43.6166,43.6236,43.554,43.5749,115800.0
2016-12-30 15:35:00,62.6,62.61,62.58,62.59,43473.0,43.5749,43.5818,43.5609,43.5679,43473.0
2016-12-30 15:40:00,62.58,62.59,62.57,62.57,106329.0,43.5609,43.5679,43.554,43.554,106329.0
2016-12-30 15:45:00,62.57,62.59,62.47,62.47,169609.0,43.554,43.5679,43.4844,43.4844,169609.0
2016-12-30 15:50:00,62.47,62.49,62.44,62.49,162325.0,43.4844,43.4983,43.4635,43.4983,162325.0
2016-12-30 15:55:00,62.48,62.68,62.45,62.63,572280.0,43.4913,43.6306,43.4705,43.5957,572280.0
2017-01-03 09:30:00,62.92,63.03,62.62,62.62,196903.0,43.7976,43.8742,43.5888,43.5888,196903.0
2017-01-03 09:35:00,62.63,62.74,62.44,62.46,120166.0,43.5957,43.6723,43.4635,43.4774,120166.0
2017-01-03 09:40:00,62.43,62.5,62.32,62.47,144791.0,43.4565,43.5053,43.38,43.4844,144791.0
2017-01-03 09:45:00,62.47,62.51,62.16,62.16,172421.0,43.4844,43.5122,43.2686,43.2686,172421.0
2017-01-03 09:50:00,62.16,62.39,62.11,62.35,139200.0,43.2686,43.4287,43.2338,43.4008,139200.0
2017-01-03 09:55:00,62.34,62.56,62.27,62.29,183210.0,43.3939,43.547,43.3452,43.3591,183210.0
2017-01-03 10:00:00,62.3,62.7,62.28,62.48,147901.0,43.366,43.6445,43.3521,43.4913,147901.0
2017-01-03 10:05:00,62.48,62.68,62.31,62.42,177836.0,43.4913,43.6306,43.373,43.4496,177836.0
2017-01-03 10:10:00,62.42,62.44,62.16,62.17,76551.0,43.4496,43.4635,43.2686,43.2755,76551.0
2017-01-03 10:15:00,62.17,62.33,62.17,62.3,117126.0,43.2755,43.3869,43.2755,43.366,117126.0
2017-01-03 10:20:00,62.3,62.47,62.3,62.45,59040.0,43.366,43.4844,43.366,43.4705,59040.0
2017-01-03 10:25:00,62.45,62.65,62.44,62.45,159753.0,43.4705,43.6097,43.4635,43.4705,159753.0
2017-01-03 10:30:00,62.44,62.48,62.42,62.44,105087.0,43.4635,43.4913,43.4496,43.4635,105087.0
2017-01-03 10:35:00,62.44,62.55,62.42,62.48,77985.0,43.4635,43.5401,43.4496,43.4913,77985.0
2017-01-03 10:40:00,62.48,62.55,62.46,62.53,82756.0,43.4913,43.5401,43.4774,43.5261,82756.0
2017-01-03 10:45:00,62.53,62.54,62.42,62.47,107426.0,43.5261,43.5331,43.4496,43.4844,107426.0
2017-01-03 10:50:00,62.46,62.59,62.41,62.58,55175.0,43.4774,43.5679,43.4426,43.5609,55175.0
2017-01-03 10:55:00,62.57,62.58,62.44,62.45,73463.0,43.554,43.5609,43.4635,43.4705,73463.0
2017-01-03 11:00:00,62.44,62.5,62.39,62.5,103060.0,43.4635,43.5053,43.4287,43.5053,103060.0
2017-01-03 11:05:00,62.51,62.69,62.5,62.56,132954.0,43.5122,43.6375,43.5053,43.547,132954.0
2017-01-03 11:10:00,62.55,62.63,62.55,62.57,79241.0,43.5401,43.5957,43.5401,43.554,79241.0
2017-01-03 11:15:00,62.57,62.58,62.35,62.36,121159.0,43.554,43.5609,43.4008,43.4078,121159.0
2017-01-03 11:20:00,62.36,62.46,62.35,62.38,69137.0,43.4078,43.4774,43.4008,43.4217,69137.0
2017-01-03 11:25:00,62.39,62.44,62.35,62.36,70060.0,43.4287,43.4635,43.4008,43.4078,70060.0
2017-01-03 11:30:00,62.36,62.41,62.33,62.33,79784.0,43.4078,43.4426,43.3869,43.3869,79784.0
2017-01-03 11:35:00,62.33,62.38,62.15,62.17,70535.0,43.3869,43.4217,43.2616,43.2755,70535.0
2017-01-03 11:40:00,62.17,62.17,62.01,62.03,63657.0,43.2755,43.2755,43.1642,43.1781,63657.0
2017-01-03 11:45:00,62.02,62.13,61.97,62.13,105510.0,43.1711,43.2477,43.1363,43.2477,105510.0
2017-01-03 11:50:00,62.12,62.13,62.0,62.07,76399.0,43.2407,43.2477,43.1572,43.2059,76399.0
2017-01-03 11:55:00,62.07,62.09,61.98,62.09,62545.0,43.2059,43.2199,43.1433,43.2199,62545.0
2017-01-03 12:00:00,62.09,62.22,62.05,62.2,53813.0,43.2199,43.3104,43.192,43.2964,53813.0
2017-01-03 12:05:00,62.19,62.22,62.12,62.21,66934.0,43.2895,43.3104,43.2407,43.3034,66934.0
2017-01-03 12:10:00,62.22,62.35,62.22,62.23,56844.0,43.3104,43.4008,43.3104,43.3173,56844.0
2017-01-03 12:15:00,62.24,62.26,62.19,62.22,36439.0,43.3243,43.3382,43.2895,43.3104,36439.0
2017-01-03 12:20:00,62.22,62.26,62.1,62.11,52357.0,43.3104,43.3382,43.2268,43.2338,52357.0
2017-01-03 12:25:00,62.11,62.17,62.07,62.16,86775.0,43.2338,43.2755,43.2059,43.2686,86775.0
2017-01-03 12:30:00,62.17,62.3,62.16,62.28,40375.0,43.2755,43.366,43.2686,43.3521,40375.0
2017-01-03 12:35:00,62.27,62.35,62.27,62.3,41963.0,43.3452,43.4008,43.3452,43.366,41963.0
2017-01-03 12:40:00,62.29,62.32,62.21,62.23,52081.0,43.3591,43.38,43.3034,43.3173,52081.0
2017-01-03 12:45:00,62.24,62.35,62.22,62.32,41357.0,43.3243,43.4008,43.3104,43.38,41357.0
2017-01-03 12:50:00,62.33,62.35,62.29,62.3,43610.0,43.3869,43.4008,43.3591,43.366,43610.0
2017-01-03 12:55:00,62.3,62.38,62.29,62.31,31771.0,43.366,43.4217,43.3591,43.373,31771.0
2017-01-03 13:00:00,62.32,62.42,62.29,62.35,33265.0,43.38,43.4496,43.3591,43.4008,33265.0
2017-01-03 13:05:00,62.35,62.38,62.32,62.38,45440.0,43.4008,43.4217,43.38,43.4217,45440.0
2017-01-03 13:10:00,62.36,62.41,62.33,62.41,62066.0,43.4078,43.4426,43.3869,43.4426,62066.0
2017-01-03 13:15:00,62.4,62.44,62.37,62.37,46619.0,43.4356,43.4635,43.4148,43.4148,46619.0
2017-01-03 13:20:00,62.38,62.41,62.29,62.3,89546.0,43.4217,43.4426,43.3591,43.366,89546.0
2017-01-03 13:25:00,62.3,62.3,62.19,62.19,48412.0,43.366,43.366,43.2895,43.2895,48412.0
2017-01-03 13:30:00,62.19,62.31,62.19,62.25,65121.0,43.2895,43.373,43.2895,43.3312,65121.0
2017-01-03 13:35:00,62.24,62.26,62.18,62.2,111016.0,43.3243,43.3382,43.2825,43.2964,111016.0
2017-01-03 13:40:00,62.19,62.2,62.01,62.03,80217.0,43.2895,43.2964,43.1642,43.1781,80217.0
2017-01-03 13:45:00,62.03,62.14,62.0,62.06,100988.0,43.1781,43.2547,43.1572,43.199,100988.0
2017-01-03 13:50:00,62.07,62.08,62.0,62.02,73972.0,43.2059,43.2129,43.1572,43.1711,73972.0
2017-01-03 13:55:00,62.02,62.03,61.93,61.97,91920.0,43.1711,43.1781,43.1085,43.1363,91920.0
2017-01-03 14:00:00,61.97,62.16,61.96,62.1,134931.0,43.1363,43.2686,43.1294,43.2268,134931.0
2017-01-03 14:05:00,62.11,62.13,61.98,61.98,65332.0,43.2338,43.2477,43.1433,43.1433,65332.0
2017-01-03 14:10:00,61.98,62.01,61.96,62.0,98203.0,43.1433,43.1642,43.1294,43.1572,98203.0
2017-01-03 14:15:00,61.99,62.07,61.97,62.07,69164.0,43.1503,43.2059,43.1363,43.2059,69164.0
2017-01-03 14:20:00,62.07,62.1,62.02,62.02,50911.0,43.2059,43.2268,43.1711,43.1711,50911.0
2017-01-03 14:25:00,62.02,62.09,62.01,62.01,48237.0,43.1711,43.2199,43.1642,43.1642,48237.0
2017-01-03 14:30:00,62.02,62.14,62.01,62.11,47585.0,43.1711,43.2547,43.1642,43.2338,47585.0
2017-01-03 14:35:00,62.11,62.17,62.1,62.12,58408.0,43.2338,43.2755,43.2268,43.2407,58408.0
2017-01-03 14:40:00,62.13,62.2,62.11,62.19,60946.0,43.2477,43.2964,43.2338,43.2895,60946.0
2017-01-03 14:45:00,62.18,62.21,62.1,62.11,48792.0,43.2825,43.3034,43.2268,43.2338,48792.0
2017-01-03 14:50:00,62.11,62.25,62.09,62.24,58342.0,43.2338,43.3312,43.2199,43.3243,58342.0
2017-01-03 14:55:00,62.24,62.25,62.18,62.21,48367.0,43.3243,43.3312,43.2825,43.3034,48367.0
2017-01-03 15:00:00,62.21,62.25,62.2,62.23,74046.0,43.3034,43.3312,43.2964,43.3173,74046.0
2017-01-03 15:05:00,62.23,62.28,62.18,62.2,75738.0,43.3173,43.3521,43.2825,43.2964,75738.0
2017-01-03 15:10:00,62.19,62.28,62.18,62.28,84030.0,43.2895,43.3521,43.2825,43.3521,84030.0
2017-01-03 15:15:00,62.28,62.32,62.24,62.25,105082.0,43.3521,43.38,43.3243,43.3312,105082.0
2017-01-03 15:20:00,62.25,62.25,62.1,62.15,109667.0,43.3312,43.3312,43.2268,43.2616,109667.0
2017-01-03 15:25:00,62.15,62.19,62.14,62.18,109011.0,43.2616,43.2895,43.2547,43.2825,109011.0
2017-01-03 15:30:00,62.18,62.18,62.13,62.15,145994.0,43.2825,43.2825,43.2477,43.2616,145994.0
2017-01-03 15:35:00,62.16,62.26,62.15,62.25,173295.0,43.2686,43.3382,43.2616,43.3312,173295.0
2017-01-03 15:40:00,62.26,62.3,62.21,62.29,196880.0,43.3382,43.366,43.3034,43.3591,196880.0
2017-01-03 15:45:00,62.3,62.34,62.28,62.33,222883.0,43.366,43.3939,43.3521,43.3869,222883.0
2017-01-03 15:50:00,62.33,62.35,62.29,62.3,350102.0,43.3869,43.4008,43.3591,43.366,350102.0
2017-01-03 15:55:00,62.31,62.4,62.3,62.39,545397.0,43.373,43.4356,43.366,43.4287,545397.0
2017-01-04 09:30:00,62.58,62.94,62.58,62.92,138604.0,43.5609,43.8115,43.5609,43.7976,138604.0
2017-01-04 09:35:00,62.93,62.98,62.82,62.85,75642.0,43.8046,43.8394,43.728,43.7489,75642.0
2017-01-04 09:40:00,62.85,63.1,62.83,63.0,263672.0,43.7489,43.9229,43.735,43.8533,263672.0
2017-01-04 09:45:00,63.0,63.15,63.0,63.07,181315.0,43.8533,43.9577,43.8533,43.902,181315.0
2017-01-04 09:50:00,63.07,63.17,62.96,63.16,238429.0,43.902,43.9716,43.8255,43.9647,238429.0
2017-01-04 09:55:00,63.17,63.34,63.04,63.34,331993.0,43.9716,44.09,43.8811,44.09,331993.0
2017-01-04 10:00:00,63.34,63.46,63.23,63.29,147335.0,44.09,44.1735,44.0134,44.0552,147335.0
2017-01-04 10:05:00,63.29,63.31,63.18,63.2,61755.0,44.0552,44.0691,43.9786,43.9925,61755.0
2017-01-04 10:10:00,63.21,63.32,63.21,63.26,45300.0,43.9995,44.076,43.9995,44.0343,45300.0
2017-01-04 10:15:00,63.25,63.29,63.22,63.25,51064.0,44.0273,44.0552,44.0064,44.0273,51064.0
2017-01-04 10:20:00,63.26,63.39,63.25,63.34,114703.0,44.0343,44.1248,44.0273,44.09,114703.0
2017-01-04 10:25:00,63.34,63.43,63.12,63.12,164125.0,44.09,44.1526,43.9368,43.9368,164125.0
2017-01-04 10:30:00,63.14,63.24,63.06,63.1,102879.0,43.9508,44.0204,43.8951,43.9229,102879.0
2017-01-04 10:35:00,63.09,63.37,63.07,63.29,69195.0,43.9159,44.1109,43.902,44.0552,69195.0
2017-01-04 10:40:00,63.28,63.41,63.2,63.27,85069.0,44.0482,44.1387,43.9925,44.0412,85069.0
2017-01-04 10:45:00,63.27,63.38,63.26,63.35,76277.0,44.0412,44.1178,44.0343,44.0969,76277.0
2017-01-04 10:50:00,63.36,63.41,63.35,63.38,63658.0,44.1039,44.1387,44.0969,44.1178,63658.0
2017-01-04 10:55:00,63.4,63.45,63.37,63.39,82744.0,44.1317,44.1665,44.1109,44.1248,82744.0
2017-01-04 11:00:00,63.39,63.4,63.31,63.35,56313.0,44.1248,44.1317,44.0691,44.0969,56313.0
2017-01-04 11:05:00,63.35,63.43,63.33,63.43,67211.0,44.0969,44.1526,44.083,44.1526,67211.0
2017-01-04 11:10:00,63.42,63.54,63.41,63.46,124761.0,44.1457,44.2292,44.1387,44.1735,124761.0
2017-01-04 11:15:00,63.46,63.51,63.44,63.5,102768.0,44.1735,44.2083,44.1596,44.2013,102768.0
2017-01-04 11:20:00,63.5,63.59,63.48,63.58,72917.0,44.2013,44.264,44.1874,44.257,72917.0
2017-01-04 11:25:00,63.58,63.6,63.5,63.6,78929.0,44.257,44.271,44.2013,44.271,78929.0
2017-01-04 11:30:00,63.59,63.62,63.54,63.62,69646.0,44.264,44.2849,44.2292,44.2849,69646.0
2017-01-04 11:35:00,63.62,63.68,63.54,63.62,86555.0,44.2849,44.3266,44.2292,44.2849,86555.0
2017-01-04 11:40:00,63.62,63.66,63.52,63.56,121948.0,44.2849,44.3127,44.2153,44.2431,121948.0
2017-01-04 11:45:00,63.57,63.67,63.55,63.66,59518.0,44.2501,44.3197,44.2361,44.3127,59518.0
2017-01-04 11:50:00,63.66,63.73,63.64,63.7,40567.0,44.3127,44.3614,44.2988,44.3406,40567.0
2017-01-04 11:55:00,63.71,63.74,63.63,63.72,71679.0,44.3475,44.3684,44.2918,44.3545,71679.0
2017-01-04 12:00:00,63.72,63.79,63.71,63.74,67159.0,44.3545,44.4032,44.3475,44.3684,67159.0
2017-01-04 12:05:00,63.75,63.8,63.7,63.75,90580.0,44.3754,44.4102,44.3406,44.3754,90580.0
2017-01-04 12:10:00,63.75,63.76,63.67,63.74,60506.0,44.3754,44.3823,44.3197,44.3684,60506.0
2017-01-04 12:15:00,63.73,63.74,63.65,63.67,44149.0,44.3614,44.3684,44.3058,44.3197,44149.0
2017-01-04 12:20:00,63.66,63.7,63.58,63.58,62184.0,44.3127,44.3406,44.257,44.257,62184.0
2017-01-04 12:25:00,63.58,63.59,63.41,63.43,121255.0,44.257,44.264,44.1387,44.1526,121255.0
2017-01-04 12:30:00,63.43,63.45,63.27,63.34,103208.0,44.1526,44.1665,44.0412,44.09,103208.0
2017-01-04 12:35:00,63.34,63.42,63.22,63.32,122592.0,44.09,44.1457,44.0064,44.076,122592.0
2017-01-04 12:40:00,63.31,63.38,63.3,63.34,40582.0,44.0691,44.1178,44.0621,44.09,40582.0
2017-01-04 12:45:00,63.35,63.48,63.34,63.41,255676.0,44.0969,44.1874,44.09,44.1387,255676.0
2017-01-04 12:50:00,63.41,63.47,63.32,63.36,84084.0,44.1387,44.1805,44.076,44.1039,84084.0
2017-01-04 12:55:00,63.35,63.36,63.22,63.26,112829.0,44.0969,44.1039,44.0064,44.0343,112829.0
2017-01-04 13:00:00,63.28,63.35,63.28,63.33,66252.0,44.0482,44.0969,44.0482,44.083,66252.0
2017-01-04 13:05:00,63.33,63.33,63.24,63.3,67942.0,44.083,44.083,44.0204,44.0621,67942.0
2017-01-04 13:10:00,63.29,63.35,63.27,63.3,43540.0,44.0552,44.0969,44.0412,44.0621,43540.0
2017-01-04 13:15:00,63.3,63.41,63.3,63.35,27685.0,44.0621,44.1387,44.0621,44.0969,27685.0
2017-01-04 13:20:00,63.35,63.41,63.33,63.36,39748.0,44.0969,44.1387,44.083,44.1039,39748.0
2017-01-04 13:25:00,63.36,63.39,63.34,63.39,32912.0,44.1039,44.1248,44.09,44.1248,32912.0
2017-01-04 13:30:00,63.4,63.46,63.36,63.45,35931.0,44.1317,44.1735,44.1039,44.1665,35931.0
2017-01-04 13:35:00,63.44,63.5,63.42,63.49,52893.0,44.1596,44.2013,44.1457,44.1944,52893.0
2017-01-04 13:40:00,63.49,63.49,63.44,63.48,25790.0,44.1944,44.1944,44.1596,44.1874,25790.0
2017-01-04 13:45:00,63.47,63.47,63.42,63.43,55228.0,44.1805,44.1805,44.1457,44.1526,55228.0
2017-01-04 13:50:00,63.43,63.44,63.37,63.4,42324.0,44.1526,44.1596,44.1109,44.1317,42324.0
2017-01-04 13:55:00,63.4,63.43,63.29,63.3,128654.0,44.1317,44.1526,44.0552,44.0621,128654.0
2017-01-04 14:00:00,63.3,63.34,63.29,63.31,50322.0,44.0621,44.09,44.0552,44.0691,50322.0
2017-01-04 14:05:00,63.3,63.38,63.3,63.33,40964.0,44.0621,44.1178,44.0621,44.083,40964.0
2017-01-04 14:10:00,63.33,63.46,63.33,63.41,43951.0,44.083,44.1735,44.083,44.1387,43951.0
2017-01-04 14:15:00,63.42,63.47,63.4,63.46,40126.0,44.1457,44.1805,44.1317,44.1735,40126.0
2017-01-04 14:20:00,63.46,63.47,63.39,63.39,68643.0,44.1735,44.1805,44.1248,44.1248,68643.0
2017-01-04 14:25:00,63.39,63.45,63.39,63.41,30516.0,44.1248,44.1665,44.1248,44.1387,30516.0
2017-01-04 14:30:00,63.41,63.45,63.39,63.45,43618.0,44.1387,44.1665,44.1248,44.1665,43618.0
2017-01-04 14:35:00,63.46,63.46,63.39,63.43,44185.0,44.1735,44.1735,44.1248,44.1526,44185.0
2017-01-04 14:40:00,63.43,63.43,63.33,63.38,49259.0,44.1526,44.1526,44.083,44.1178,49259.0
2017-01-04 14:45:00,63.38,63.41,63.33,63.4,46666.0,44.1178,44.1387,44.083,44.1317,46666.0
2017-01-04 14:50:00,63.41,63.41,63.32,63.34,57951.0,44.1387,44.1387,44.076,44.09,57951.0
2017-01-04 14:55:00,63.35,63.42,63.34,63.4,49664.0,44.0969,44.1457,44.09,44.1317,49664.0
2017-01-04 15:00:00,63.4,63.45,63.39,63.41,53462.0,44.1317,44.1665,44.1248,44.1387,53462.0
2017-01-04 15:05:00,63.41,63.45,63.4,63.41,65124.0,44.1387,44.1665,44.1317,44.1387,65124.0
2017-01-04 15:10:00,63.41,63.46,63.39,63.45,54703.0,44.1387,44.1735,44.1248,44.1665,54703.0
2017-01-04 15:15:00,63.45,63.47,63.4,63.43,69293.0,44.1665,44.1805,44.1317,44.1526,69293.0
2017-01-04 15:20:00,63.43,63.46,63.41,63.44,85052.0,44.1526,44.1735,44.1387,44.1596,85052.0
2017-01-04 15:25:00,63.44,63.51,63.44,63.51,104611.0,44.1596,44.2083,44.1596,44.2083,104611.0
2017-01-04 15:30:00,63.51,63.52,63.48,63.5,77682.0,44.2083,44.2153,44.1874,44.2013,77682.0
2017-01-04 15:35:00,63.51,63.55,63.49,63.52,94643.0,44.2083,44.2361,44.1944,44.2153,94643.0
2017-01-04 15:40:00,63.52,63.56,63.48,63.48,101369.0,44.2153,44.2431,44.1874,44.1874,101369.0
2017-01-04 15:45:00,63.48,63.48,63.33,63.34,207860.0,44.1874,44.1874,44.083,44.09,207860.0
2017-01-04 15:50:00,63.35,63.41,63.25,63.3,257895.0,44.0969,44.1387,44.0273,44.0621,257895.0
2017-01-04 15:55:00,63.3,63.36,63.24,63.28,284486.0,44.0621,44.1039,44.0204,44.0482,284486.0
2017-01-05 09:30:00,63.38,63.5,63.06,63.15,119127.0,44.1178,44.2013,43.8951,43.9577,119127.0
2017-01-05 09:35:00,63.16,63.38,63.16,63.24,44479.0,43.9647,44.1178,43.9647,44.0204,44479.0
2017-01-05 09:40:00,63.22,63.29,63.18,63.23,48594.0,44.0064,44.0552,43.9786,44.0134,48594.0
2017-01-05 09:45:00,63.23,63.25,63.14,63.23,82634.0,44.0134,44.0273,43.9508,44.0134,82634.0
2017-01-05 09:50:00,63.2,63.22,63.03,63.1,55342.0,43.9925,44.0064,43.8742,43.9229,55342.0
2017-01-05 09:55:00,63.1,63.17,63.05,63.09,41487.0,43.9229,43.9716,43.8881,43.9159,41487.0
2017-01-05 10:00:00,63.09,63.2,63.06,63.07,50454.0,43.9159,43.9925,43.8951,43.902,50454.0
2017-01-05 10:05:00,63.06,63.17,63.05,63.07,47121.0,43.8951,43.9716,43.8881,43.902,47121.0
2017-01-05 10:10:00,63.07,63.15,63.06,63.12,41480.0,43.902,43.9577,43.8951,43.9368,41480.0
2017-01-05 10:15:00,63.14,63.24,63.12,63.2,70851.0,43.9508,44.0204,43.9368,43.9925,70851.0
2017-01-05 10:20:00,63.2,63.23,63.11,63.21,91348.0,43.9925,44.0134,43.9299,43.9995,91348.0
2017-01-05 10:25:00,63.2,63.24,63.15,63.15,26444.0,43.9925,44.0204,43.9577,43.9577,26444.0
2017-01-05 10:30:00,63.16,63.21,63.08,63.1,67058.0,43.9647,43.9995,43.909,43.9229,67058.0
2017-01-05 10:35:00,63.1,63.17,63.07,63.1,42545.0,43.9229,43.9716,43.902,43.9229,42545.0
2017-01-05 10:40:00,63.09,63.1,63.05,63.08,20047.0,43.9159,43.9229,43.8881,43.909,20047.0
2017-01-05 10:45:00,63.08,63.25,63.05,63.24,55134.0,43.909,44.0273,43.8881,44.0204,55134.0
2017-01-05 10:50:00,63.24,63.35,63.23,63.33,35421.0,44.0204,44.0969,44.0134,44.083,35421.0
2017-01-05 10:55:00,63.32,63.32,63.23,63.23,24526.0,44.076,44.076,44.0134,44.0134,24526.0
2017-01-05 11:00:00,63.22,63.29,63.21,63.23,28375.0,44.0064,44.0552,43.9995,44.0134,28375.0
2017-01-05 11:05:00,63.24,63.25,63.06,63.18,48747.0,44.0204,44.0273,43.8951,43.9786,48747.0
2017-01-05 11:10:00,63.17,63.3,63.17,63.27,30549.0,43.9716,44.0621,43.9716,44.0412,30549.0
2017-01-05 11:15:00,63.26,63.4,63.26,63.37,27030.0,44.0343,44.1317,44.0343,44.1109,27030.0
2017-01-05 11:20:00,63.36,63.4,63.34,63.36,23578.0,44.1039,44.1317,44.09,44.1039,23578.0
2017-01-05 11:25:00,63.37,63.42,63.36,63.41,35505.0,44.1109,44.1457,44.1039,44.1387,35505.0
2017-01-05 11:30:00,63.41,63.5,63.34,63.46,109743.0,44.1387,44.2013,44.09,44.1735,109743.0
2017-01-05 11:35:00,63.45,63.46,63.42,63.44,29621.0,44.1665,44.1735,44.1457,44.1596,29621.0
2017-01-05 11:40:00,63.44,63.44,63.35,63.41,36390.0,44.1596,44.1596,44.0969,44.1387,36390.0
2017-01-05 11:45:00,63.42,63.43,63.36,63.4,31425.0,44.1457,44.1526,44.1039,44.1317,31425.0
2017-01-05 11:50:00,63.4,63.45,63.33,63.37,36299.0,44.1317,44.1665,44.083,44.1109,36299.0
2017-01-05 11:55:00,63.38,63.46,63.36,63.45,39599.0,44.1178,44.1735,44.1039,44.1665,39599.0
2017-01-05 12:00:00,63.46,63.48,63.39,63.39,30796.0,44.1735,44.1874,44.1248,44.1248,30796.0
2017-01-05 12:05:00,63.39,63.43,63.34,63.4,29355.0,44.1248,44.1526,44.09,44.1317,29355.0
2017-01-05 12:10:00,63.4,63.49,63.39,63.43,39843.0,44.1317,44.1944,44.1248,44.1526,39843.0
2017-01-05 12:15:00,63.43,63.57,63.43,63.52,55911.0,44.1526,44.2501,44.1526,44.2153,55911.0
2017-01-05 12:20:00,63.54,63.59,63.52,63.58,32989.0,44.2292,44.264,44.2153,44.257,32989.0
2017-01-05 12:25:00,63.59,63.64,63.55,63.55,33593.0,44.264,44.2988,44.2361,44.2361,33593.0
2017-01-05 12:30:00,63.55,63.6,63.54,63.59,39632.0,44.2361,44.271,44.2292,44.264,39632.0
2017-01-05 12:35:00,63.59,63.67,63.58,63.67,22385.0,44.264,44.3197,44.257,44.3197,22385.0
2017-01-05 12:40:00,63.67,63.7,63.62,63.65,40564.0,44.3197,44.3406,44.2849,44.3058,40564.0
2017-01-05 12:45:00,63.65,63.66,63.61,63.63,18835.0,44.3058,44.3127,44.2779,44.2918,18835.0
2017-01-05 12:50:00,63.63,63.67,63.57,63.57,25914.0,44.2918,44.3197,44.2501,44.2501,25914.0
2017-01-05 12:55:00,63.58,63.64,63.57,63.59,23966.0,44.257,44.2988,44.2501,44.264,23966.0
2017-01-05 13:00:00,63.59,63.63,63.57,63.63,21457.0,44.264,44.2918,44.2501,44.2918,21457.0
2017-01-05 13:05:00,63.63,63.68,63.61,63.65,133211.0,44.2918,44.3266,44.2779,44.3058,133211.0
2017-01-05 13:10:00,63.67,63.76,63.65,63.75,39261.0,44.3197,44.3823,44.3058,44.3754,39261.0
2017-01-05 13:15:00,63.75,63.8,63.65,63.67,45135.0,44.3754,44.4102,44.3058,44.3197,45135.0
2017-01-05 13:20:00,63.68,63.71,63.66,63.67,34543.0,44.3266,44.3475,44.3127,44.3197,34543.0
2017-01-05 13:25:00,63.68,63.71,63.65,63.66,25261.0,44.3266,44.3475,44.3058,44.3127,25261.0
2017-01-05 13:30:00,63.66,63.68,63.61,63.66,63304.0,44.3127,44.3266,44.2779,44.3127,63304.0
2017-01-05 13:35:00,63.65,63.73,63.65,63.69,31381.0,44.3058,44.3614,44.3058,44.3336,31381.0
2017-01-05 13:40:00,63.7,63.74,63.69,63.73,46159.0,44.3406,44.3684,44.3336,44.3614,46159.0
2017-01-05 13:45:00,63.73,63.76,63.73,63.76,23642.0,44.3614,44.3823,44.3614,44.3823,23642.0
2017-01-05 13:50:00,63.76,63.79,63.74,63.76,55499.0,44.3823,44.4032,44.3684,44.3823,55499.0
2017-01-05 13:55:00,63.76,63.79,63.72,63.76,53393.0,44.3823,44.4032,44.3545,44.3823,53393.0
2017-01-05 14:00:00,63.75,63.79,63.74,63.79,35763.0,44.3754,44.4032,44.3684,44.4032,35763.0
2017-01-05 14:05:00,63.79,63.79,63.7,63.71,73038.0,44.4032,44.4032,44.3406,44.3475,73038.0
2017-01-05 14:10:00,63.71,63.75,63.7,63.75,32502.0,44.3475,44.3754,44.3406,44.3754,32502.0
2017-01-05 14:15:00,63.75,63.78,63.71,63.75,48171.0,44.3754,44.3962,44.3475,44.3754,48171.0
2017-01-05 14:20:00,63.75,63.86,63.75,63.83,68458.0,44.3754,44.4519,44.3754,44.431,68458.0
2017-01-05 14:25:00,63.83,63.83,63.76,63.8,91190.0,44.431,44.431,44.3823,44.4102,91190.0
2017-01-05 14:30:00,63.8,63.86,63.75,63.84,66685.0,44.4102,44.4519,44.3754,44.438,66685.0
2017-01-05 14:35:00,63.84,63.84,63.79,63.8,45792.0,44.438,44.438,44.4032,44.4102,45792.0
2017-01-05 14:40:00,63.8,63.8,63.75,63.79,31850.0,44.4102,44.4102,44.3754,44.4032,31850.0
2017-01-05 14:45:00,63.79,63.8,63.77,63.8,17875.0,44.4032,44.4102,44.3893,44.4102,17875.0
2017-01-05 14:50:00,63.8,63.83,63.76,63.83,47531.0,44.4102,44.431,44.3823,44.431,47531.0
2017-01-05 14:55:00,63.83,63.86,63.8,63.82,101050.0,44.431,44.4519,44.4102,44.4241,101050.0
2017-01-05 15:00:00,63.81,63.87,63.81,63.85,47226.0,44.4171,44.4589,44.4171,44.445,47226.0
2017-01-05 15:05:00,63.85,63.87,63.79,63.86,127319.0,44.445,44.4589,44.4032,44.4519,127319.0
2017-01-05 15:10:00,63.86,63.9,63.83,63.88,44498.0,44.4519,44.4798,44.431,44.4659,44498.0
2017-01-05 15:15:00,63.89,63.93,63.88,63.9,55213.0,44.4728,44.5007,44.4659,44.4798,55213.0
2017-01-05 15:20:00,63.9,63.93,63.88,63.92,58111.0,44.4798,44.5007,44.4659,44.4937,58111.0
2017-01-05 15:25:00,63.92,63.95,63.91,63.93,53569.0,44.4937,44.5146,44.4867,44.5007,53569.0
2017-01-05 15:30:00,63.93,63.95,63.92,63.93,60499.0,44.5007,44.5146,44.4937,44.5007,60499.0
2017-01-05 15:35:00,63.94,63.94,63.88,63.9,137623.0,44.5076,44.5076,44.4659,44.4798,137623.0
2017-01-05 15:40:00,63.91,63.92,63.81,63.82,132207.0,44.4867,44.4937,44.4171,44.4241,132207.0
2017-01-05 15:45:00,63.81,63.86,63.8,63.85,105128.0,44.4171,44.4519,44.4102,44.445,105128.0
2017-01-05 15:50:00,63.85,63.88,63.84,63.84,120170.0,44.445,44.4659,44.438,44.438,120170.0
2017-01-05 15:55:00,63.84,63.86,63.75,63.77,323517.0,44.438,44.4519,44.3754,44.3893,323517.0
2017-01-06 09:30:00,63.88,63.98,63.73,63.73,131729.0,44.4659,44.5355,44.3614,44.3614,131729.0
2017-01-06 09:35:00,63.73,63.9,63.69,63.71,56287.0,44.3614,44.4798,44.3336,44.3475,56287.0
2017-01-06 09:40:00,63.72,63.72,63.52,63.64,37394.0,44.3545,44.3545,44.2153,44.2988,37394.0
2017-01-06 09:45:00,63.66,63.69,63.52,63.53,39409.0,44.3127,44.3336,44.2153,44.2222,39409.0
2017-01-06 09:50:00,63.53,63.61,63.52,63.53,32446.0,44.2222,44.2779,44.2153,44.2222,32446.0
2017-01-06 09:55:00,63.53,63.61,63.52,63.56,27421.0,44.2222,44.2779,44.2153,44.2431,27421.0
2017-01-06 10:00:00,63.57,63.62,63.53,63.58,32992.0,44.2501,44.2849,44.2222,44.257,32992.0
2017-01-06 10:05:00,63.59,63.61,63.56,63.58,47248.0,44.264,44.2779,44.2431,44.257,47248.0
2017-01-06 10:10:00,63.58,63.71,63.57,63.71,65537.0,44.257,44.3475,44.2501,44.3475,65537.0
2017-01-06 10:15:00,63.67,63.75,63.59,63.69,82261.0,44.3197,44.3754,44.264,44.3336,82261.0
2017-01-06 10:20:00,63.66,63.82,63.66,63.72,46420.0,44.3127,44.4241,44.3127,44.3545,46420.0
2017-01-06 10:25:00,63.71,63.71,63.6,63.62,22772.0,44.3475,44.3475,44.271,44.2849,22772.0
2017-01-06 10:30:00,63.61,63.65,63.58,63.61,32597.0,44.2779,44.3058,44.257,44.2779,32597.0
2017-01-06 10:35:00,63.61,63.63,63.57,63.61,66240.0,44.2779,44.2918,44.2501,44.2779,66240.0
2017-01-06 10:40:00,63.62,63.63,63.54,63.54,52288.0,44.2849,44.2918,44.2292,44.2292,52288.0
2017-01-06 10:45:00,63.55,63.6,63.53,63.57,51841.0,44.2361,44.271,44.2222,44.2501,51841.0
2017-01-06 10:50:00,63.58,63.61,63.54,63.56,41442.0,44.257,44.2779,44.2292,44.2431,41442.0
2017-01-06 10:55:00,63.55,63.6,63.53,63.55,68286.0,44.2361,44.271,44.2222,44.2361,68286.0
2017-01-06 11:00:00,63.56,63.63,63.56,63.6,34645.0,44.2431,44.2918,44.2431,44.271,34645.0
2017-01-06 11:05:00,63.61,63.75,63.6,63.72,190466.0,44.2779,44.3754,44.271,44.3545,190466.0
2017-01-06 11:10:00,63.72,63.79,63.71,63.79,28720.0,44.3545,44.4032,44.3475,44.4032,28720.0
2017-01-06 11:15:00,63.79,63.85,63.79,63.79,29299.0,44.4032,44.445,44.4032,44.4032,29299.0
2017-01-06 11:20:00,63.8,63.82,63.74,63.76,65878.0,44.4102,44.4241,44.3684,44.3823,65878.0
2017-01-06 11:25:00,63.76,63.76,63.63,63.64,20609.0,44.3823,44.3823,44.2918,44.2988,20609.0
2017-01-06 11:30:00,63.65,63.71,63.61,63.61,31061.0,44.3058,44.3475,44.2779,44.2779,31061.0
2017-01-06 11:35:00,63.62,63.66,63.57,63.6,35245.0,44.2849,44.3127,44.2501,44.271,35245.0
2017-01-06 11:40:00,63.61,63.7,63.58,63.62,44274.0,44.2779,44.3406,44.257,44.2849,44274.0
2017-01-06 11:45:00,63.62,63.75,63.61,63.69,24566.0,44.2849,44.3754,44.2779,44.3336,24566.0
2017-01-06 11:50:00,63.7,63.73,63.68,63.7,19861.0,44.3406,44.3614,44.3266,44.3406,19861.0
2017-01-06 11:55:00,63.7,63.77,63.69,63.71,26742.0,44.3406,44.3893,44.3336,44.3475,26742.0
2017-01-06 12:00:00,63.7,63.79,63.68,63.76,30422.0,44.3406,44.4032,44.3266,44.3823,30422.0
2017-01-06 12:05:00,63.75,63.8,63.74,63.8,24684.0,44.3754,44.4102,44.3684,44.4102,24684.0
2017-01-06 12:10:00,63.79,63.82,63.78,63.81,24154.0,44.4032,44.4241,44.3962,44.4171,24154.0
2017-01-06 12:15:00,63.82,63.85,63.78,63.78,41981.0,44.4241,44.445,44.3962,44.3962,41981.0
2017-01-06 12:20:00,63.78,63.8,63.68,63.73,28466.0,44.3962,44.4102,44.3266,44.3614,28466.0
2017-01-06 12:25:00,63.74,63.77,63.69,63.73,28124.0,44.3684,44.3893,44.3336,44.3614,28124.0
2017-01-06 12:30:00,63.74,63.83,63.72,63.8,27535.0,44.3684,44.431,44.3545,44.4102,27535.0
2017-01-06 12:35:00,63.81,63.85,63.76,63.83,61230.0,44.4171,44.445,44.3823,44.431,61230.0
2017-01-06 12:40:00,63.83,63.89,63.83,63.86,16966.0,44.431,44.4728,44.431,44.4519,16966.0
2017-01-06 12:45:00,63.86,63.92,63.85,63.9,35061.0,44.4519,44.4937,44.445,44.4798,35061.0
2017-01-06 12:50:00,63.9,63.9,63.84,63.87,19827.0,44.4798,44.4798,44.438,44.4589,19827.0
2017-01-06 12:55:00,63.88,63.89,63.81,63.88,15474.0,44.4659,44.4728,44.4171,44.4659,15474.0
2017-01-06 13:00:00,63.87,63.9,63.86,63.9,23229.0,44.4589,44.4798,44.4519,44.4798,23229.0
2017-01-06 13:05:00,63.9,63.9,63.83,63.84,16249.0,44.4798,44.4798,44.431,44.438,16249.0
2017-01-06 13:10:00,63.84,63.85,63.76,63.78,16695.0,44.438,44.445,44.3823,44.3962,16695.0
2017-01-06 13:15:00,63.79,63.82,63.77,63.8,23118.0,44.4032,44.4241,44.3893,44.4102,23118.0
2017-01-06 13:20:00,63.8,63.86,63.77,63.77,26687.0,44.4102,44.4519,44.3893,44.3893,26687.0
2017-01-06 13:25:00,63.78,63.78,63.71,63.75,32784.0,44.3962,44.3962,44.3475,44.3754,32784.0
2017-01-06 13:30:00,63.76,63.83,63.75,63.76,25832.0,44.3823,44.431,44.3754,44.3823,25832.0
2017-01-06 13:35:00,63.75,63.79,63.74,63.78,51443.0,44.3754,44.4032,44.3684,44.3962,51443.0
2017-01-06 13:40:00,63.78,63.85,63.77,63.85,33057.0,44.3962,44.445,44.3893,44.445,33057.0
2017-01-06 13:45:00,63.84,63.85,63.8,63.81,17595.0,44.438,44.445,44.4102,44.4171,17595.0
2017-01-06 13:50:00,63.82,63.84,63.81,63.82,19623.0,44.4241,44.438,44.4171,44.4241,19623.0
2017-01-06 13:55:00,63.81,63.88,63.79,63.79,38453.0,44.4171,44.4659,44.4032,44.4032,38453.0
2017-01-06 14:00:00,63.8,63.85,63.79,63.81,29630.0,44.4102,44.445,44.4032,44.4171,29630.0
2017-01-06 14:05:00,63.8,63.88,63.78,63.87,18307.0,44.4102,44.4659,44.3962,44.4589,18307.0
2017-01-06 14:10:00,63.87,63.89,63.82,63.85,42260.0,44.4589,44.4728,44.4241,44.445,42260.0
2017-01-06 14:15:00,63.85,63.91,63.82,63.9,30325.0,44.445,44.4867,44.4241,44.4798,30325.0
2017-01-06 14:20:00,63.9,63.94,63.89,63.92,42423.0,44.4798,44.5076,44.4728,44.4937,42423.0
2017-01-06 14:25:00,63.92,63.92,63.85,63.88,21718.0,44.4937,44.4937,44.445,44.4659,21718.0
2017-01-06 14:30:00,63.87,63.92,63.86,63.92,39798.0,44.4589,44.4937,44.4519,44.4937,39798.0
2017-01-06 14:35:00,63.92,63.95,63.9,63.92,61313.0,44.4937,44.5146,44.4798,44.4937,61313.0
2017-01-06 14:40:00,63.93,63.93,63.86,63.87,30734.0,44.5007,44.5007,44.4519,44.4589,30734.0
2017-01-06 14:45:00,63.88,63.99,63.87,63.98,85659.0,44.4659,44.5424,44.4589,44.5355,85659.0
2017-01-06 14:50:00,63.98,64.0,63.9,63.91,77083.0,44.5355,44.5494,44.4798,44.4867,77083.0
2017-01-06 14:55:00,63.9,63.94,63.88,63.9,42935.0,44.4798,44.5076,44.4659,44.4798,42935.0
2017-01-06 15:00:00,63.91,63.93,63.9,63.92,33226.0,44.4867,44.5007,44.4798,44.4937,33226.0
2017-01-06 15:05:00,63.93,63.96,63.91,63.94,29795.0,44.5007,44.5215,44.4867,44.5076,29795.0
2017-01-06 15:10:00,63.94,63.95,63.91,63.93,29000.0,44.5076,44.5146,44.4867,44.5007,29000.0
2017-01-06 15:15:00,63.93,63.97,63.9,63.94,35229.0,44.5007,44.5285,44.4798,44.5076,35229.0
2017-01-06 15:20:00,63.94,63.97,63.93,63.94,48902.0,44.5076,44.5285,44.5007,44.5076,48902.0
2017-01-06 15:25:00,63.95,63.95,63.81,63.82,85577.0,44.5146,44.5146,44.4171,44.4241,85577.0
2017-01-06 15:30:00,63.82,63.85,63.82,63.84,83963.0,44.4241,44.445,44.4241,44.438,83963.0
2017-01-06 15:35:00,63.84,63.88,63.82,63.85,75489.0,44.438,44.4659,44.4241,44.445,75489.0
2017-01-06 15:40:00,63.85,63.93,63.83,63.89,88875.0,44.445,44.5007,44.431,44.4728,88875.0
2017-01-06 15:45:00,63.91,63.92,63.83,63.88,84919.0,44.4867,44.4937,44.431,44.4659,84919.0
2017-01-06 15:50:00,63.88,63.92,63.83,63.86,131811.0,44.4659,44.4937,44.431,44.4519,131811.0
2017-01-06 15:55:00,63.86,63.87,63.78,63.81,164117.0,44.4519,44.4589,44.3962,44.4171,164117.0
2017-01-09 09:30:00,63.8,64.0,63.8,63.95,135574.0,44.4102,44.5494,44.4102,44.5146,135574.0
2017-01-09 09:35:00,63.96,63.98,63.84,63.92,44348.0,44.5215,44.5355,44.438,44.4937,44348.0
2017-01-09 09:40:00,63.92,63.92,63.75,63.88,57850.0,44.4937,44.4937,44.3754,44.4659,57850.0
2017-01-09 09:45:00,63.88,63.93,63.8,63.85,49954.0,44.4659,44.5007,44.4102,44.445,49954.0
2017-01-09 09:50:00,63.82,63.87,63.79,63.82,45998.0,44.4241,44.4589,44.4032,44.4241,45998.0
2017-01-09 09:55:00,63.8,63.95,63.8,63.91,65844.0,44.4102,44.5146,44.4102,44.4867,65844.0
2017-01-09 10:00:00,63.94,63.98,63.86,63.9,43628.0,44.5076,44.5355,44.4519,44.4798,43628.0
2017-01-09 10:05:00,63.9,63.97,63.87,63.93,38180.0,44.4798,44.5285,44.4589,44.5007,38180.0
2017-01-09 10:10:00,63.93,63.97,63.92,63.96,24407.0,44.5007,44.5285,44.4937,44.5215,24407.0
2017-01-09 10:15:00,63.97,64.1,63.93,64.09,86451.0,44.5285,44.619,44.5007,44.612,86451.0
2017-01-09 10:20:00,64.08,64.15,64.07,64.13,30715.0,44.6051,44.6538,44.5981,44.6399,30715.0
2017-01-09 10:25:00,64.12,64.17,64.09,64.11,48428.0,44.6329,44.6677,44.612,44.626,48428.0
2017-01-09 10:30:00,64.12,64.19,64.12,64.15,35918.0,44.6329,44.6816,44.6329,44.6538,35918.0
2017-01-09 10:35:00,64.14,64.22,64.1,64.21,45535.0,44.6468,44.7025,44.619,44.6956,45535.0
2017-01-09 10:40:00,64.22,64.24,64.11,64.14,68368.0,44.7025,44.7164,44.626,44.6468,68368.0
2017-01-09 10:45:00,64.15,64.18,64.03,64.1,75390.0,44.6538,44.6747,44.5703,44.619,75390.0
2017-01-09 10:50:00,64.12,64.16,64.08,64.13,29155.0,44.6329,44.6608,44.6051,44.6399,29155.0
2017-01-09 10:55:00,64.12,64.19,64.06,64.07,63570.0,44.6329,44.6816,44.5911,44.5981,63570.0
2017-01-09 11:00:00,64.06,64.13,64.04,64.06,90314.0,44.5911,44.6399,44.5772,44.5911,90314.0
2017-01-09 11:05:00,64.05,64.16,64.01,64.16,42589.0,44.5842,44.6608,44.5563,44.6608,42589.0
2017-01-09 11:10:00,64.15,64.16,64.06,64.09,49484.0,44.6538,44.6608,44.5911,44.612,49484.0
2017-01-09 11:15:00,64.08,64.23,64.08,64.21,63966.0,44.6051,44.7095,44.6051,44.6956,63966.0
2017-01-09 11:20:00,64.23,64.24,64.18,64.19,66885.0,44.7095,44.7164,44.6747,44.6816,66885.0
2017-01-09 11:25:00,64.19,64.32,64.13,64.18,113481.0,44.6816,44.7721,44.6399,44.6747,113481.0
2017-01-09 11:30:00,64.19,64.26,64.16,64.25,84251.0,44.6816,44.7304,44.6608,44.7234,84251.0
2017-01-09 11:35:00,64.24,64.29,64.2,64.27,33187.0,44.7164,44.7512,44.6886,44.7373,33187.0
2017-01-09 11:40:00,64.27,64.3,64.08,64.09,97380.0,44.7373,44.7582,44.6051,44.612,97380.0
2017-01-09 11:45:00,64.09,64.19,64.08,64.15,31093.0,44.612,44.6816,44.6051,44.6538,31093.0
2017-01-09 11:50:00,64.15,64.15,64.1,64.1,21472.0,44.6538,44.6538,44.619,44.619,21472.0
2017-01-09 11:55:00,64.1,64.13,64.04,64.07,86131.0,44.619,44.6399,44.5772,44.5981,86131.0
2017-01-09 12:00:00,64.08,64.09,64.02,64.07,57975.0,44.6051,44.612,44.5633,44.5981,57975.0
2017-01-09 12:05:00,64.07,64.14,64.07,64.1,28564.0,44.5981,44.6468,44.5981,44.619,28564.0
2017-01-09 12:10:00,64.08,64.13,64.05,64.07,43411.0,44.6051,44.6399,44.5842,44.5981,43411.0
2017-01-09 12:15:00,64.08,64.08,63.98,64.02,53855.0,44.6051,44.6051,44.5355,44.5633,53855.0
2017-01-09 12:20:00,64.03,64.05,63.98,64.02,38474.0,44.5703,44.5842,44.5355,44.5633,38474.0
2017-01-09 12:25:00,64.02,64.06,64.0,64.02,37249.0,44.5633,44.5911,44.5494,44.5633,37249.0
2017-01-09 12:30:00,64.03,64.1,64.02,64.09,44231.0,44.5703,44.619,44.5633,44.612,44231.0
2017-01-09 12:35:00,64.1,64.15,64.09,64.13,38725.0,44.619,44.6538,44.612,44.6399,38725.0
2017-01-09 12:40:00,64.14,64.27,64.13,64.27,46296.0,44.6468,44.7373,44.6399,44.7373,46296.0
2017-01-09 12:45:00,64.27,64.28,64.23,64.28,34143.0,44.7373,44.7443,44.7095,44.7443,34143.0
2017-01-09 12:50:00,64.28,64.28,64.2,64.23,39232.0,44.7443,44.7443,44.6886,44.7095,39232.0
2017-01-09 12:55:00,64.23,64.27,64.19,64.23,29617.0,44.7095,44.7373,44.6816,44.7095,29617.0
2017-01-09 13:00:00,64.23,64.27,64.23,64.24,32168.0,44.7095,44.7373,44.7095,44.7164,32168.0
2017-01-09 13:05:00,64.24,64.28,64.22,64.25,48778.0,44.7164,44.7443,44.7025,44.7234,48778.0
2017-01-09 13:10:00,64.25,64.28,64.24,64.28,20508.0,44.7234,44.7443,44.7164,44.7443,20508.0
2017-01-09 13:15:00,64.28,64.34,64.26,64.34,46101.0,44.7443,44.7861,44.7304,44.7861,46101.0
2017-01-09 13:20:00,64.33,64.36,64.3,64.35,33559.0,44.7791,44.8,44.7582,44.793,33559.0
2017-01-09 13:25:00,64.34,64.37,64.24,64.28,82390.0,44.7861,44.8069,44.7164,44.7443,82390.0
2017-01-09 13:30:00,64.28,64.31,64.24,64.31,28068.0,44.7443,44.7652,44.7164,44.7652,28068.0
2017-01-09 13:35:00,64.31,64.36,64.27,64.34,25069.0,44.7652,44.8,44.7373,44.7861,25069.0
2017-01-09 13:40:00,64.34,64.38,64.29,64.37,41823.0,44.7861,44.8139,44.7512,44.8069,41823.0
2017-01-09 13:45:00,64.37,64.37,64.32,64.34,21514.0,44.8069,44.8069,44.7721,44.7861,21514.0
2017-01-09 13:50:00,64.34,64.37,64.32,64.36,20099.0,44.7861,44.8069,44.7721,44.8,20099.0
2017-01-09 13:55:00,64.36,64.37,64.26,64.32,17644.0,44.8,44.8069,44.7304,44.7721,17644.0
2017-01-09 14:00:00,64.31,64.34,64.27,64.31,20442.0,44.7652,44.7861,44.7373,44.7652,20442.0
2017-01-09 14:05:00,64.32,64.32,64.25,64.27,37132.0,44.7721,44.7721,44.7234,44.7373,37132.0
2017-01-09 14:10:00,64.27,64.28,64.23,64.28,52884.0,44.7373,44.7443,44.7095,44.7443,52884.0
2017-01-09 14:15:00,64.29,64.34,64.26,64.32,47338.0,44.7512,44.7861,44.7304,44.7721,47338.0
2017-01-09 14:20:00,64.32,64.34,64.28,64.31,26580.0,44.7721,44.7861,44.7443,44.7652,26580.0
2017-01-09 14:25:00,64.31,64.32,64.26,64.28,16979.0,44.7652,44.7721,44.7304,44.7443,16979.0
2017-01-09 14:30:00,64.27,64.29,64.22,64.23,36762.0,44.7373,44.7512,44.7025,44.7095,36762.0
2017-01-09 14:35:00,64.23,64.29,64.21,64.26,38362.0,44.7095,44.7512,44.6956,44.7304,38362.0
2017-01-09 14:40:00,64.25,64.26,64.19,64.19,45713.0,44.7234,44.7304,44.6816,44.6816,45713.0
2017-01-09 14:45:00,64.19,64.24,64.18,64.24,23992.0,44.6816,44.7164,44.6747,44.7164,23992.0
2017-01-09 14:50:00,64.24,64.29,64.22,64.29,32479.0,44.7164,44.7512,44.7025,44.7512,32479.0
2017-01-09 14:55:00,64.28,64.29,64.23,64.24,63373.0,44.7443,44.7512,44.7095,44.7164,63373.0
2017-01-09 15:00:00,64.25,64.27,64.22,64.26,38507.0,44.7234,44.7373,44.7025,44.7304,38507.0
2017-01-09 15:05:00,64.25,64.28,64.23,64.24,51062.0,44.7234,44.7443,44.7095,44.7164,51062.0
2017-01-09 15:10:00,64.25,64.26,64.21,64.23,60045.0,44.7234,44.7304,44.6956,44.7095,60045.0
2017-01-09 15:15:00,64.23,64.24,64.16,64.2,34656.0,44.7095,44.7164,44.6608,44.6886,34656.0
2017-01-09 15:20:00,64.2,64.21,64.13,64.13,28649.0,44.6886,44.6956,44.6399,44.6399,28649.0
2017-01-09 15:25:00,64.13,64.28,64.12,64.28,53621.0,44.6399,44.7443,44.6329,44.7443,53621.0
2017-01-09 15:30:00,64.27,64.34,64.26,64.29,67051.0,44.7373,44.7861,44.7304,44.7512,67051.0
2017-01-09 15:35:00,64.29,64.34,64.29,64.3,57962.0,44.7512,44.7861,44.7512,44.7582,57962.0
2017-01-09 15:40:00,64.31,64.31,64.22,64.22,116911.0,44.7652,44.7652,44.7025,44.7025,116911.0
2017-01-09 15:45:00,64.21,64.3,64.18,64.23,94001.0,44.6956,44.7582,44.6747,44.7095,94001.0
2017-01-09 15:50:00,64.24,64.31,64.2,64.23,162306.0,44.7164,44.7652,44.6886,44.7095,162306.0
2017-01-09 15:55:00,64.24,64.28,63.98,64.16,783382.0,44.7164,44.7443,44.5355,44.6608,783382.0
2017-01-10 09:30:00,64.05,64.5,64.05,64.27,170202.0,44.5842,44.8974,44.5842,44.7373,170202.0
2017-01-10 09:35:00,64.28,64.28,64.07,64.11,76306.0,44.7443,44.7443,44.5981,44.626,76306.0
2017-01-10 09:40:00,64.11,64.16,64.04,64.08,62030.0,44.626,44.6608,44.5772,44.6051,62030.0
2017-01-10 09:45:00,64.11,64.14,64.02,64.04,48469.0,44.626,44.6468,44.5633,44.5772,48469.0
2017-01-10 09:50:00,64.04,64.11,63.98,64.02,88203.0,44.5772,44.626,44.5355,44.5633,88203.0
2017-01-10 09:55:00,64.03,64.04,63.89,63.98,111302.0,44.5703,44.5772,44.4728,44.5355,111302.0
2017-01-10 10:00:00,63.98,64.12,63.85,64.08,124240.0,44.5355,44.6329,44.445,44.6051,124240.0
2017-01-10 10:05:00,64.08,64.08,63.94,63.94,71180.0,44.6051,44.6051,44.5076,44.5076,71180.0
2017-01-10 10:10:00,63.94,63.95,63.86,63.89,30533.0,44.5076,44.5146,44.4519,44.4728,30533.0
2017-01-10 10:15:00,63.89,63.92,63.8,63.8,66276.0,44.4728,44.4937,44.4102,44.4102,66276.0
2017-01-10 10:20:00,63.8,63.93,63.78,63.79,63724.0,44.4102,44.5007,44.3962,44.4032,63724.0
2017-01-10 10:25:00,63.79,64.03,63.77,64.03,76615.0,44.4032,44.5703,44.3893,44.5703,76615.0
2017-01-10 10:30:00,64.03,64.08,63.94,64.07,54635.0,44.5703,44.6051,44.5076,44.5981,54635.0
2017-01-10 10:35:00,64.07,64.1,64.03,64.03,28351.0,44.5981,44.619,44.5703,44.5703,28351.0
2017-01-10 10:40:00,64.02,64.07,63.97,64.02,32335.0,44.5633,44.5981,44.5285,44.5633,32335.0
2017-01-10 10:45:00,64.02,64.02,63.96,64.0,36145.0,44.5633,44.5633,44.5215,44.5494,36145.0
2017-01-10 10:50:00,64.0,64.09,63.99,64.07,49674.0,44.5494,44.612,44.5424,44.5981,49674.0
2017-01-10 10:55:00,64.07,64.27,64.07,64.26,91448.0,44.5981,44.7373,44.5981,44.7304,91448.0
2017-01-10 11:00:00,64.25,64.31,64.23,64.3,62592.0,44.7234,44.7652,44.7095,44.7582,62592.0
2017-01-10 11:05:00,64.3,64.3,64.29,64.29,34406.0,44.7582,44.7582,44.7512,44.7512,34406.0
2017-01-10 11:10:00,64.29,64.3,64.22,64.27,56085.0,44.7512,44.7582,44.7025,44.7373,56085.0
2017-01-10 11:15:00,64.26,64.3,64.26,64.29,70083.0,44.7304,44.7582,44.7304,44.7512,70083.0
2017-01-10 11:20:00,64.3,64.34,64.28,64.29,49927.0,44.7582,44.7861,44.7443,44.7512,49927.0
2017-01-10 11:25:00,64.28,64.34,64.21,64.28,53501.0,44.7443,44.7861,44.6956,44.7443,53501.0
2017-01-10 11:30:00,64.28,64.3,64.22,64.24,56160.0,44.7443,44.7582,44.7025,44.7164,56160.0
2017-01-10 11:35:00,64.23,64.3,64.21,64.28,30358.0,44.7095,44.7582,44.6956,44.7443,30358.0
2017-01-10 11:40:00,64.28,64.3,64.24,64.27,32428.0,44.7443,44.7582,44.7164,44.7373,32428.0
2017-01-10 11:45:00,64.27,64.41,64.27,64.4,74169.0,44.7373,44.8348,44.7373,44.8278,74169.0
2017-01-10 11:50:00,64.4,64.42,64.33,64.34,45419.0,44.8278,44.8417,44.7791,44.7861,45419.0
2017-01-10 11:55:00,64.34,64.35,64.22,64.22,60751.0,44.7861,44.793,44.7025,44.7025,60751.0
2017-01-10 12:00:00,64.21,64.32,64.21,64.31,29740.0,44.6956,44.7721,44.6956,44.7652,29740.0
2017-01-10 12:05:00,64.3,64.32,64.24,64.27,16021.0,44.7582,44.7721,44.7164,44.7373,16021.0
2017-01-10 12:10:00,64.27,64.28,64.22,64.28,34514.0,44.7373,44.7443,44.7025,44.7443,34514.0
2017-01-10 12:15:00,64.29,64.4,64.29,64.34,16795.0,44.7512,44.8278,44.7512,44.7861,16795.0
2017-01-10 12:20:00,64.34,64.35,64.29,64.32,21560.0,44.7861,44.793,44.7512,44.7721,21560.0
2017-01-10 12:25:00,64.31,64.34,64.26,64.32,21047.0,44.7652,44.7861,44.7304,44.7721,21047.0
2017-01-10 12:30:00,64.32,64.41,64.31,64.4,28835.0,44.7721,44.8348,44.7652,44.8278,28835.0
2017-01-10 12:35:00,64.41,64.44,64.35,64.35,24622.0,44.8348,44.8557,44.793,44.793,24622.0
2017-01-10 12:40:00,64.35,64.4,64.35,64.39,16820.0,44.793,44.8278,44.793,44.8209,16820.0
2017-01-10 12:45:00,64.38,64.42,64.38,64.42,26374.0,44.8139,44.8417,44.8139,44.8417,26374.0
2017-01-10 12:50:00,64.42,64.42,64.4,64.42,27070.0,44.8417,44.8417,44.8278,44.8417,27070.0
2017-01-10 12:55:00,64.42,64.49,64.42,64.49,39501.0,44.8417,44.8905,44.8417,44.8905,39501.0
2017-01-10 13:00:00,64.48,64.48,64.41,64.43,34516.0,44.8835,44.8835,44.8348,44.8487,34516.0
2017-01-10 13:05:00,64.43,64.45,64.4,64.4,40231.0,44.8487,44.8626,44.8278,44.8278,40231.0
2017-01-10 13:10:00,64.39,64.4,64.32,64.32,47982.0,44.8209,44.8278,44.7721,44.7721,47982.0
2017-01-10 13:15:00,64.32,64.39,64.3,64.36,38757.0,44.7721,44.8209,44.7582,44.8,38757.0
2017-01-10 13:20:00,64.37,64.44,64.36,64.42,36599.0,44.8069,44.8557,44.8,44.8417,36599.0
2017-01-10 13:25:00,64.41,64.42,64.37,64.39,23334.0,44.8348,44.8417,44.8069,44.8209,23334.0
2017-01-10 13:30:00,64.39,64.41,64.37,64.39,37456.0,44.8209,44.8348,44.8069,44.8209,37456.0
2017-01-10 13:35:00,64.4,64.43,64.37,64.41,59470.0,44.8278,44.8487,44.8069,44.8348,59470.0
2017-01-10 13:40:00,64.42,64.43,64.34,64.42,41761.0,44.8417,44.8487,44.7861,44.8417,41761.0
2017-01-10 13:45:00,64.41,64.44,64.38,64.43,21199.0,44.8348,44.8557,44.8139,44.8487,21199.0
2017-01-10 13:50:00,64.44,64.45,64.42,64.45,18199.0,44.8557,44.8626,44.8417,44.8626,18199.0
2017-01-10 13:55:00,64.44,64.44,64.33,64.34,29137.0,44.8557,44.8557,44.7791,44.7861,29137.0
2017-01-10 14:00:00,64.34,64.36,64.28,64.32,43772.0,44.7861,44.8,44.7443,44.7721,43772.0
2017-01-10 14:05:00,64.33,64.36,64.29,64.35,26792.0,44.7791,44.8,44.7512,44.793,26792.0
2017-01-10 14:10:00,64.36,64.36,64.29,64.33,35326.0,44.8,44.8,44.7512,44.7791,35326.0
2017-01-10 14:15:00,64.34,64.35,64.26,64.35,55873.0,44.7861,44.793,44.7304,44.793,55873.0
2017-01-10 14:20:00,64.34,64.34,64.27,64.27,30420.0,44.7861,44.7861,44.7373,44.7373,30420.0
2017-01-10 14:25:00,64.27,64.32,64.26,64.28,41559.0,44.7373,44.7721,44.7304,44.7443,41559.0
2017-01-10 14:30:00,64.29,64.36,64.29,64.34,26543.0,44.7512,44.8,44.7512,44.7861,26543.0
2017-01-10 14:35:00,64.35,64.39,64.32,64.34,47430.0,44.793,44.8209,44.7721,44.7861,47430.0
2017-01-10 14:40:00,64.35,64.38,64.33,64.36,23888.0,44.793,44.8139,44.7791,44.8,23888.0
2017-01-10 14:45:00,64.35,64.39,64.32,64.39,30770.0,44.793,44.8209,44.7721,44.8209,30770.0
2017-01-10 14:50:00,64.39,64.39,64.34,64.38,45066.0,44.8209,44.8209,44.7861,44.8139,45066.0
2017-01-10 14:55:00,64.38,64.4,64.34,64.36,34222.0,44.8139,44.8278,44.7861,44.8,34222.0
2017-01-10 15:00:00,64.36,64.37,64.3,64.31,40109.0,44.8,44.8069,44.7582,44.7652,40109.0
2017-01-10 15:05:00,64.32,64.39,64.29,64.38,37391.0,44.7721,44.8209,44.7512,44.8139,37391.0
2017-01-10 15:10:00,64.38,64.4,64.34,64.4,71528.0,44.8139,44.8278,44.7861,44.8278,71528.0
2017-01-10 15:15:00,64.39,64.4,64.36,64.38,34457.0,44.8209,44.8278,44.8,44.8139,34457.0
2017-01-10 15:20:00,64.38,64.38,64.31,64.33,52212.0,44.8139,44.8139,44.7652,44.7791,52212.0
2017-01-10 15:25:00,64.34,64.35,64.28,64.29,62488.0,44.7861,44.793,44.7443,44.7512,62488.0
2017-01-10 15:30:00,64.29,64.36,64.27,64.3,87103.0,44.7512,44.8,44.7373,44.7582,87103.0
2017-01-10 15:35:00,64.29,64.31,64.26,64.29,109449.0,44.7512,44.7652,44.7304,44.7512,109449.0
2017-01-10 15:40:00,64.28,64.3,64.25,64.27,77683.0,44.7443,44.7582,44.7234,44.7373,77683.0
2017-01-10 15:45:00,64.27,64.29,64.2,64.22,121979.0,44.7373,44.7512,44.6886,44.7025,121979.0
2017-01-10 15:50:00,64.22,64.24,64.2,64.21,167662.0,44.7025,44.7164,44.6886,44.6956,167662.0
2017-01-10 15:55:00,64.2,64.22,64.05,64.08,448562.0,44.6886,44.7025,44.5842,44.6051,448562.0
2017-01-11 09:30:00,63.38,63.62,63.31,63.37,173297.0,44.5796,44.7484,44.5304,44.5726,173297.0
2017-01-11 09:35:00,63.35,63.43,63.09,63.23,86309.0,44.5585,44.6148,44.3756,44.4741,86309.0
2017-01-11 09:40:00,63.21,63.3,63.15,63.29,47751.0,44.4601,44.5234,44.4179,44.5163,47751.0
2017-01-11 09:45:00,63.26,63.29,63.12,63.15,70003.0,44.4952,44.5163,44.3968,44.4179,70003.0
2017-01-11 09:50:00,63.16,63.31,63.14,63.19,59172.0,44.4249,44.5304,44.4108,44.446,59172.0
2017-01-11 09:55:00,63.17,63.23,63.14,63.2,56024.0,44.4319,44.4741,44.4108,44.453,56024.0
2017-01-11 10:00:00,63.19,63.25,63.16,63.23,54673.0,44.446,44.4882,44.4249,44.4741,54673.0
2017-01-11 10:05:00,63.24,63.36,63.22,63.25,123636.0,44.4812,44.5656,44.4671,44.4882,123636.0
2017-01-11 10:10:00,63.24,63.33,63.21,63.31,92575.0,44.4812,44.5445,44.4601,44.5304,92575.0
2017-01-11 10:15:00,63.31,63.32,63.24,63.27,189474.0,44.5304,44.5374,44.4812,44.5023,189474.0
2017-01-11 10:20:00,63.27,63.33,63.25,63.3,56911.0,44.5023,44.5445,44.4882,44.5234,56911.0
2017-01-11 10:25:00,63.31,63.34,63.27,63.32,48873.0,44.5304,44.5515,44.5023,44.5374,48873.0
2017-01-11 10:30:00,63.33,63.61,63.31,63.56,81262.0,44.5445,44.7414,44.5304,44.7062,81262.0
2017-01-11 10:35:00,63.55,63.65,63.51,63.65,41478.0,44.6992,44.7695,44.6711,44.7695,41478.0
2017-01-11 10:40:00,63.64,63.64,63.53,63.56,53888.0,44.7625,44.7625,44.6851,44.7062,53888.0
2017-01-11 10:45:00,63.56,63.56,63.5,63.51,83188.0,44.7062,44.7062,44.664,44.6711,83188.0
2017-01-11 10:50:00,63.52,63.52,63.32,63.35,114552.0,44.6781,44.6781,44.5374,44.5585,114552.0
2017-01-11 10:55:00,63.35,63.47,63.32,63.43,98031.0,44.5585,44.6429,44.5374,44.6148,98031.0
2017-01-11 11:00:00,63.42,63.51,63.38,63.51,96457.0,44.6078,44.6711,44.5796,44.6711,96457.0
2017-01-11 11:05:00,63.51,63.51,63.34,63.38,55642.0,44.6711,44.6711,44.5515,44.5796,55642.0
2017-01-11 11:10:00,63.38,63.4,63.3,63.33,59815.0,44.5796,44.5937,44.5234,44.5445,59815.0
2017-01-11 11:15:00,63.33,63.35,63.28,63.28,65512.0,44.5445,44.5585,44.5093,44.5093,65512.0
2017-01-11 11:20:00,63.28,63.4,62.3,62.34,425942.0,44.5093,44.5937,43.82,43.8481,425942.0
2017-01-11 11:25:00,62.31,62.35,61.78,61.87,484742.0,43.827,43.8552,43.4542,43.5175,484742.0
2017-01-11 11:30:00,61.89,62.21,61.88,61.92,214148.0,43.5316,43.7567,43.5246,43.5527,214148.0
2017-01-11 11:35:00,61.95,61.95,61.39,61.48,345982.0,43.5738,43.5738,43.1799,43.2432,345982.0
2017-01-11 11:40:00,61.44,61.97,61.38,61.89,263952.0,43.2151,43.5879,43.1729,43.5316,263952.0
2017-01-11 11:45:00,61.9,62.24,61.77,62.09,196649.0,43.5386,43.7778,43.4472,43.6723,196649.0
2017-01-11 11:50:00,62.09,62.11,61.74,61.85,132003.0,43.6723,43.6863,43.4261,43.5035,132003.0
2017-01-11 11:55:00,61.85,62.03,61.8,61.94,284977.0,43.5035,43.6301,43.4683,43.5668,284977.0
2017-01-11 12:00:00,61.93,61.94,61.58,61.76,188065.0,43.5597,43.5668,43.3136,43.4402,188065.0
2017-01-11 12:05:00,61.78,61.94,61.76,61.92,287661.0,43.4542,43.5668,43.4402,43.5527,287661.0
2017-01-11 12:10:00,61.92,62.09,61.91,61.93,175991.0,43.5527,43.6723,43.5457,43.5597,175991.0
2017-01-11 12:15:00,61.93,61.96,61.58,61.58,151455.0,43.5597,43.5808,43.3136,43.3136,151455.0
2017-01-11 12:20:00,61.61,61.61,61.3,61.33,174130.0,43.3347,43.3347,43.1166,43.1377,174130.0
2017-01-11 12:25:00,61.34,61.46,61.24,61.38,300751.0,43.1448,43.2292,43.0744,43.1729,300751.0
2017-01-11 12:30:00,61.38,61.46,61.21,61.24,117252.0,43.1729,43.2292,43.0533,43.0744,117252.0
2017-01-11 12:35:00,61.25,61.28,61.16,61.19,126273.0,43.0814,43.1025,43.0181,43.0392,126273.0
2017-01-11 12:40:00,61.19,61.2,61.04,61.18,123343.0,43.0392,43.0463,42.9337,43.0322,123343.0
2017-01-11 12:45:00,61.18,61.18,60.81,60.86,183051.0,43.0322,43.0322,42.772,42.8071,183051.0
2017-01-11 12:50:00,60.85,61.13,60.85,61.13,106467.0,42.8001,42.997,42.8001,42.997,106467.0
2017-01-11 12:55:00,61.13,61.13,60.9,60.98,133124.0,42.997,42.997,42.8353,42.8915,133124.0
2017-01-11 13:00:00,60.97,61.28,60.97,61.16,152229.0,42.8845,43.1025,42.8845,43.0181,152229.0
2017-01-11 13:05:00,61.17,61.27,61.12,61.12,127845.0,43.0252,43.0955,42.99,42.99,127845.0
2017-01-11 13:10:00,61.11,61.11,60.9,60.96,70341.0,42.983,42.983,42.8353,42.8775,70341.0
2017-01-11 13:15:00,60.96,61.0,60.9,60.92,80550.0,42.8775,42.9056,42.8353,42.8493,80550.0
2017-01-11 13:20:00,60.91,60.98,60.78,60.81,197290.0,42.8423,42.8915,42.7509,42.772,197290.0
2017-01-11 13:25:00,60.8,60.8,60.59,60.77,168227.0,42.7649,42.7649,42.6172,42.7438,168227.0
2017-01-11 13:30:00,60.77,60.95,60.75,60.9,182420.0,42.7438,42.8704,42.7298,42.8353,182420.0
2017-01-11 13:35:00,60.89,61.03,60.84,60.96,94567.0,42.8282,42.9267,42.7931,42.8775,94567.0
2017-01-11 13:40:00,60.97,60.97,60.65,60.75,137267.0,42.8845,42.8845,42.6594,42.7298,137267.0
2017-01-11 13:45:00,60.75,60.76,60.69,60.7,128154.0,42.7298,42.7368,42.6876,42.6946,128154.0
2017-01-11 13:50:00,60.7,60.89,60.68,60.83,91002.0,42.6946,42.8282,42.6805,42.786,91002.0
2017-01-11 13:55:00,60.83,61.0,60.79,60.95,86076.0,42.786,42.9056,42.7579,42.8704,86076.0
2017-01-11 14:00:00,60.96,60.96,60.85,60.86,47705.0,42.8775,42.8775,42.8001,42.8071,47705.0
2017-01-11 14:05:00,60.86,60.95,60.84,60.85,55308.0,42.8071,42.8704,42.7931,42.8001,55308.0
2017-01-11 14:10:00,60.85,61.01,60.85,60.96,84247.0,42.8001,42.9126,42.8001,42.8775,84247.0
2017-01-11 14:15:00,60.95,61.0,60.88,60.93,82316.0,42.8704,42.9056,42.8212,42.8564,82316.0
2017-01-11 14:20:00,60.94,60.96,60.89,60.92,48403.0,42.8634,42.8775,42.8282,42.8493,48403.0
2017-01-11 14:25:00,60.92,60.97,60.9,60.94,65259.0,42.8493,42.8845,42.8353,42.8634,65259.0
2017-01-11 14:30:00,60.95,61.01,60.94,61.0,116618.0,42.8704,42.9126,42.8634,42.9056,116618.0
2017-01-11 14:35:00,61.01,61.14,60.98,61.13,78257.0,42.9126,43.0041,42.8915,42.997,78257.0
2017-01-11 14:40:00,61.14,61.21,61.11,61.11,63362.0,43.0041,43.0533,42.983,42.983,63362.0
2017-01-11 14:45:00,61.12,61.14,61.0,61.14,98095.0,42.99,43.0041,42.9056,43.0041,98095.0
2017-01-11 14:50:00,61.14,61.2,61.08,61.19,79608.0,43.0041,43.0463,42.9619,43.0392,79608.0
2017-01-11 14:55:00,61.2,61.24,61.16,61.22,64043.0,43.0463,43.0744,43.0181,43.0603,64043.0
2017-01-11 15:00:00,61.2,61.24,61.15,61.24,63342.0,43.0463,43.0744,43.0111,43.0744,63342.0
2017-01-11 15:05:00,61.24,61.29,61.2,61.25,93270.0,43.0744,43.1096,43.0463,43.0814,93270.0
2017-01-11 15:10:00,61.25,61.27,61.18,61.23,90660.0,43.0814,43.0955,43.0322,43.0674,90660.0
2017-01-11 15:15:00,61.22,61.28,61.2,61.25,105058.0,43.0603,43.1025,43.0463,43.0814,105058.0
2017-01-11 15:20:00,61.25,61.25,61.13,61.16,111387.0,43.0814,43.0814,42.997,43.0181,111387.0
2017-01-11 15:25:00,61.16,61.17,61.1,61.14,93112.0,43.0181,43.0252,42.9759,43.0041,93112.0
2017-01-11 15:30:00,61.14,61.23,61.13,61.17,200734.0,43.0041,43.0674,42.997,43.0252,200734.0
2017-01-11 15:35:00,61.17,61.22,61.12,61.16,154672.0,43.0252,43.0603,42.99,43.0181,154672.0
2017-01-11 15:40:00,61.16,61.2,61.11,61.15,146636.0,43.0181,43.0463,42.983,43.0111,146636.0
2017-01-11 15:45:00,61.16,61.22,61.15,61.19,229559.0,43.0181,43.0603,43.0111,43.0392,229559.0
2017-01-11 15:50:00,61.18,61.2,61.1,61.12,319539.0,43.0322,43.0463,42.9759,42.99,319539.0
2017-01-11 15:55:00,61.12,61.26,61.12,61.14,809985.0,42.99,43.0885,42.99,43.0041,809985.0
2017-01-12 09:30:00,60.77,60.83,60.61,60.71,177769.0,42.7438,42.786,42.6313,42.7016,177769.0
2017-01-12 09:35:00,60.71,60.72,60.52,60.66,73752.0,42.7016,42.7087,42.568,42.6665,73752.0
2017-01-12 09:40:00,60.65,60.95,60.63,60.86,142931.0,42.6594,42.8704,42.6454,42.8071,142931.0
2017-01-12 09:45:00,60.86,61.09,60.83,60.96,137328.0,42.8071,42.9689,42.786,42.8775,137328.0
2017-01-12 09:50:00,60.98,61.03,60.9,60.98,48437.0,42.8915,42.9267,42.8353,42.8915,48437.0
2017-01-12 09:55:00,60.98,61.08,60.97,61.05,36596.0,42.8915,42.9619,42.8845,42.9408,36596.0
2017-01-12 10:00:00,61.05,61.18,61.02,61.15,482837.0,42.9408,43.0322,42.9197,43.0111,482837.0
2017-01-12 10:05:00,61.15,61.17,60.97,61.05,65143.0,43.0111,43.0252,42.8845,42.9408,65143.0
2017-01-12 10:10:00,61.05,61.09,60.78,60.81,45136.0,42.9408,42.9689,42.7509,42.772,45136.0
2017-01-12 10:15:00,60.8,60.83,60.66,60.67,57157.0,42.7649,42.786,42.6665,42.6735,57157.0
2017-01-12 10:20:00,60.67,60.7,60.57,60.62,54227.0,42.6735,42.6946,42.6032,42.6383,54227.0
2017-01-12 10:25:00,60.62,60.73,60.62,60.68,200647.0,42.6383,42.7157,42.6383,42.6805,200647.0
2017-01-12 10:30:00,60.68,60.8,60.68,60.79,45798.0,42.6805,42.7649,42.6805,42.7579,45798.0
2017-01-12 10:35:00,60.8,60.85,60.71,60.73,64040.0,42.7649,42.8001,42.7016,42.7157,64040.0
2017-01-12 10:40:00,60.73,60.75,60.65,60.7,61450.0,42.7157,42.7298,42.6594,42.6946,61450.0
2017-01-12 10:45:00,60.69,60.82,60.68,60.82,69399.0,42.6876,42.779,42.6805,42.779,69399.0
2017-01-12 10:50:00,60.83,60.9,60.67,60.68,90657.0,42.786,42.8353,42.6735,42.6805,90657.0
2017-01-12 10:55:00,60.69,60.71,60.62,60.62,131223.0,42.6876,42.7016,42.6383,42.6383,131223.0
2017-01-12 11:00:00,60.62,60.65,60.51,60.53,83909.0,42.6383,42.6594,42.561,42.575,83909.0
2017-01-12 11:05:00,60.52,60.58,60.42,60.57,100357.0,42.568,42.6102,42.4977,42.6032,100357.0
2017-01-12 11:10:00,60.58,60.58,60.46,60.55,77637.0,42.6102,42.6102,42.5258,42.5891,77637.0
2017-01-12 11:15:00,60.55,60.61,60.51,60.52,71920.0,42.5891,42.6313,42.561,42.568,71920.0
2017-01-12 11:20:00,60.51,60.58,60.49,60.57,72976.0,42.561,42.6102,42.5469,42.6032,72976.0
2017-01-12 11:25:00,60.56,60.69,60.54,60.58,89442.0,42.5961,42.6876,42.5821,42.6102,89442.0
2017-01-12 11:30:00,60.59,60.62,60.5,60.55,83036.0,42.6172,42.6383,42.5539,42.5891,83036.0
2017-01-12 11:35:00,60.55,60.62,60.54,60.61,49287.0,42.5891,42.6383,42.5821,42.6313,49287.0
2017-01-12 11:40:00,60.61,60.69,60.55,60.69,71918.0,42.6313,42.6876,42.5891,42.6876,71918.0
2017-01-12 11:45:00,60.69,60.69,60.59,60.6,69501.0,42.6876,42.6876,42.6172,42.6243,69501.0
2017-01-12 11:50:00,60.6,60.67,60.6,60.6,57127.0,42.6243,42.6735,42.6243,42.6243,57127.0
2017-01-12 11:55:00,60.6,60.81,60.58,60.8,78218.0,42.6243,42.772,42.6102,42.7649,78218.0
2017-01-12 12:00:00,60.79,60.93,60.78,60.9,84083.0,42.7579,42.8564,42.7509,42.8353,84083.0
2017-01-12 12:05:00,60.9,60.9,60.83,60.85,44601.0,42.8353,42.8353,42.786,42.8001,44601.0
2017-01-12 12:10:00,60.84,60.88,60.78,60.79,56740.0,42.7931,42.8212,42.7509,42.7579,56740.0
2017-01-12 12:15:00,60.78,60.9,60.78,60.9,70129.0,42.7509,42.8353,42.7509,42.8353,70129.0
2017-01-12 12:20:00,60.9,60.9,60.81,60.86,38616.0,42.8353,42.8353,42.772,42.8071,38616.0
2017-01-12 12:25:00,60.86,60.89,60.84,60.88,33390.0,42.8071,42.8282,42.7931,42.8212,33390.0
2017-01-12 12:30:00,60.89,60.93,60.88,60.9,76952.0,42.8282,42.8564,42.8212,42.8353,76952.0
2017-01-12 12:35:00,60.9,60.93,60.84,60.86,75355.0,42.8353,42.8564,42.7931,42.8071,75355.0
2017-01-12 12:40:00,60.86,60.9,60.84,60.88,791179.0,42.8071,42.8353,42.7931,42.8212,791179.0
2017-01-12 12:45:00,60.88,61.01,60.85,61.01,49746.0,42.8212,42.9126,42.8001,42.9126,49746.0
2017-01-12 12:50:00,61.01,61.09,60.95,61.09,50550.0,42.9126,42.9689,42.8704,42.9689,50550.0
2017-01-12 12:55:00,61.09,61.11,61.0,61.05,76995.0,42.9689,42.983,42.9056,42.9408,76995.0
2017-01-12 13:00:00,61.05,61.05,61.01,61.03,50459.0,42.9408,42.9408,42.9126,42.9267,50459.0
2017-01-12 13:05:00,61.02,61.07,60.98,61.07,45212.0,42.9197,42.9548,42.8915,42.9548,45212.0
2017-01-12 13:10:00,61.07,61.1,61.04,61.08,63882.0,42.9548,42.9759,42.9337,42.9619,63882.0
2017-01-12 13:15:00,61.09,61.2,61.09,61.2,48710.0,42.9689,43.0463,42.9689,43.0463,48710.0
2017-01-12 13:20:00,61.19,61.2,61.07,61.1,56319.0,43.0392,43.0463,42.9548,42.9759,56319.0
2017-01-12 13:25:00,61.11,61.14,61.09,61.13,36865.0,42.983,43.0041,42.9689,42.997,36865.0
2017-01-12 13:30:00,61.13,61.16,61.08,61.1,34986.0,42.997,43.0181,42.9619,42.9759,34986.0
2017-01-12 13:35:00,61.09,61.16,61.08,61.11,48024.0,42.9689,43.0181,42.9619,42.983,48024.0
2017-01-12 13:40:00,61.11,61.15,61.1,61.11,53316.0,42.983,43.0111,42.9759,42.983,53316.0
2017-01-12 13:45:00,61.1,61.16,61.08,61.09,53780.0,42.9759,43.0181,42.9619,42.9689,53780.0
2017-01-12 13:50:00,61.09,61.14,61.08,61.09,71220.0,42.9689,43.0041,42.9619,42.9689,71220.0
2017-01-12 13:55:00,61.09,61.1,61.02,61.02,44015.0,42.9689,42.9759,42.9197,42.9197,44015.0
2017-01-12 14:00:00,61.01,61.09,61.0,61.09,33237.0,42.9126,42.9689,42.9056,42.9689,33237.0
2017-01-12 14:05:00,61.1,61.1,60.99,61.03,53168.0,42.9759,42.9759,42.8986,42.9267,53168.0
2017-01-12 14:10:00,61.04,61.08,61.02,61.06,43432.0,42.9337,42.9619,42.9197,42.9478,43432.0
2017-01-12 14:15:00,61.06,61.11,61.04,61.04,49115.0,42.9478,42.983,42.9337,42.9337,49115.0
2017-01-12 14:20:00,61.04,61.08,61.02,61.07,137295.0,42.9337,42.9619,42.9197,42.9548,137295.0
2017-01-12 14:25:00,61.07,61.22,61.06,61.17,60268.0,42.9548,43.0603,42.9478,43.0252,60268.0
2017-01-12 14:30:00,61.16,61.24,61.16,61.24,64338.0,43.0181,43.0744,43.0181,43.0744,64338.0
2017-01-12 14:35:00,61.23,61.33,61.23,61.31,71055.0,43.0674,43.1377,43.0674,43.1237,71055.0
2017-01-12 14:40:00,61.31,61.32,61.23,61.29,163048.0,43.1237,43.1307,43.0674,43.1096,163048.0
2017-01-12 14:45:00,61.28,61.34,61.26,61.31,71707.0,43.1025,43.1448,43.0885,43.1237,71707.0
2017-01-12 14:50:00,61.31,61.43,61.27,61.36,125286.0,43.1237,43.2081,43.0955,43.1588,125286.0
2017-01-12 14:55:00,61.36,61.39,61.32,61.38,69057.0,43.1588,43.1799,43.1307,43.1729,69057.0
2017-01-12 15:00:00,61.38,61.39,61.22,61.23,99774.0,43.1729,43.1799,43.0603,43.0674,99774.0
2017-01-12 15:05:00,61.23,61.24,61.21,61.21,68735.0,43.0674,43.0744,43.0533,43.0533,68735.0
2017-01-12 15:10:00,61.22,61.22,61.14,61.22,116505.0,43.0603,43.0603,43.0041,43.0603,116505.0
2017-01-12 15:15:00,61.21,61.3,61.21,61.25,133192.0,43.0533,43.1166,43.0533,43.0814,133192.0
2017-01-12 15:20:00,61.26,61.34,61.25,61.33,52782.0,43.0885,43.1448,43.0814,43.1377,52782.0
2017-01-12 15:25:00,61.32,61.34,61.23,61.26,71222.0,43.1307,43.1448,43.0674,43.0885,71222.0
2017-01-12 15:30:00,61.27,61.36,61.25,61.3,72627.0,43.0955,43.1588,43.0814,43.1166,72627.0
2017-01-12 15:35:00,61.3,61.33,61.27,61.32,74087.0,43.1166,43.1377,43.0955,43.1307,74087.0
2017-01-12 15:40:00,61.32,61.32,61.23,61.27,96356.0,43.1307,43.1307,43.0674,43.0955,96356.0
2017-01-12 15:45:00,61.27,61.29,61.22,61.28,111414.0,43.0955,43.1096,43.0603,43.1025,111414.0
2017-01-12 15:50:00,61.28,61.31,61.24,61.25,155105.0,43.1025,43.1237,43.0744,43.0814,155105.0
2017-01-12 15:55:00,61.26,61.34,61.25,61.27,322930.0,43.0885,43.1448,43.0814,43.0955,322930.0
2017-01-13 09:30:00,61.35,61.61,61.15,61.27,91019.0,43.1518,43.3347,43.0111,43.0955,91019.0
2017-01-13 09:35:00,61.27,61.44,61.19,61.25,31208.0,43.0955,43.2151,43.0392,43.0814,31208.0
2017-01-13 09:40:00,61.25,61.27,61.05,61.16,48391.0,43.0814,43.0955,42.9408,43.0181,48391.0
2017-01-13 09:45:00,61.1,61.33,61.1,61.24,62613.0,42.9759,43.1377,42.9759,43.0744,62613.0
2017-01-13 09:50:00,61.24,61.28,61.2,61.25,29449.0,43.0744,43.1025,43.0463,43.0814,29449.0
2017-01-13 09:55:00,61.22,61.32,61.18,61.27,24183.0,43.0603,43.1307,43.0322,43.0955,24183.0
2017-01-13 10:00:00,61.28,61.37,61.23,61.34,38094.0,43.1025,43.1659,43.0674,43.1448,38094.0
2017-01-13 10:05:00,61.36,61.4,61.33,61.35,29076.0,43.1588,43.187,43.1377,43.1518,29076.0
2017-01-13 10:10:00,61.36,61.45,61.36,61.42,73583.0,43.1588,43.2221,43.1588,43.201,73583.0
2017-01-13 10:15:00,61.41,61.47,61.38,61.43,23681.0,43.194,43.2362,43.1729,43.2081,23681.0
2017-01-13 10:20:00,61.42,61.48,61.42,61.46,26636.0,43.201,43.2432,43.201,43.2292,26636.0
2017-01-13 10:25:00,61.46,61.53,61.45,61.49,44926.0,43.2292,43.2784,43.2221,43.2503,44926.0
2017-01-13 10:30:00,61.5,61.56,61.47,61.54,51013.0,43.2573,43.2995,43.2362,43.2854,51013.0
2017-01-13 10:35:00,61.55,61.62,61.5,61.59,154261.0,43.2925,43.3417,43.2573,43.3206,154261.0
2017-01-13 10:40:00,61.59,61.7,61.58,61.7,126417.0,43.3206,43.398,43.3136,43.398,126417.0
2017-01-13 10:45:00,61.71,61.79,61.69,61.78,52854.0,43.405,43.4613,43.3909,43.4542,52854.0
2017-01-13 10:50:00,61.79,61.9,61.77,61.86,83002.0,43.4613,43.5386,43.4472,43.5105,83002.0
2017-01-13 10:55:00,61.86,61.96,61.83,61.95,115729.0,43.5105,43.5808,43.4894,43.5738,115729.0
2017-01-13 11:00:00,61.95,61.97,61.87,61.91,69393.0,43.5738,43.5879,43.5175,43.5457,69393.0
2017-01-13 11:05:00,61.91,61.93,61.8,61.89,88920.0,43.5457,43.5597,43.4683,43.5316,88920.0
2017-01-13 11:10:00,61.88,61.89,61.81,61.87,121095.0,43.5246,43.5316,43.4753,43.5175,121095.0
2017-01-13 11:15:00,61.87,61.93,61.86,61.88,68451.0,43.5175,43.5597,43.5105,43.5246,68451.0
2017-01-13 11:20:00,61.88,61.9,61.81,61.83,43239.0,43.5246,43.5386,43.4753,43.4894,43239.0
2017-01-13 11:25:00,61.84,61.85,61.8,61.84,89365.0,43.4964,43.5035,43.4683,43.4964,89365.0
2017-01-13 11:30:00,61.85,61.93,61.83,61.9,59450.0,43.5035,43.5597,43.4894,43.5386,59450.0
2017-01-13 11:35:00,61.91,61.91,61.81,61.85,40787.0,43.5457,43.5457,43.4753,43.5035,40787.0
2017-01-13 11:40:00,61.84,61.85,61.76,61.85,40693.0,43.4964,43.5035,43.4402,43.5035,40693.0
2017-01-13 11:45:00,61.85,61.93,61.83,61.92,37098.0,43.5035,43.5597,43.4894,43.5527,37098.0
2017-01-13 11:50:00,61.9,61.99,61.88,61.98,39356.0,43.5386,43.6019,43.5246,43.5949,39356.0
2017-01-13 11:55:00,61.98,62.04,61.96,62.02,43663.0,43.5949,43.6371,43.5808,43.623,43663.0
2017-01-13 12:00:00,62.02,62.09,61.98,62.01,53067.0,43.623,43.6723,43.5949,43.616,53067.0
2017-01-13 12:05:00,62.0,62.06,61.99,62.05,45002.0,43.609,43.6512,43.6019,43.6441,45002.0
2017-01-13 12:10:00,62.06,62.12,62.02,62.1,34782.0,43.6512,43.6934,43.623,43.6793,34782.0
2017-01-13 12:15:00,62.11,62.17,62.08,62.14,77349.0,43.6863,43.7285,43.6652,43.7074,77349.0
2017-01-13 12:20:00,62.15,62.19,62.12,62.14,128586.0,43.7145,43.7426,43.6934,43.7074,128586.0
2017-01-13 12:25:00,62.15,62.23,62.13,62.21,97870.0,43.7145,43.7708,43.7004,43.7567,97870.0
2017-01-13 12:30:00,62.21,62.25,62.19,62.22,69865.0,43.7567,43.7848,43.7426,43.7637,69865.0
2017-01-13 12:35:00,62.22,62.23,62.19,62.22,36778.0,43.7637,43.7708,43.7426,43.7637,36778.0
2017-01-13 12:40:00,62.21,62.23,62.19,62.22,26196.0,43.7567,43.7708,43.7426,43.7637,26196.0
2017-01-13 12:45:00,62.22,62.28,62.19,62.25,85513.0,43.7637,43.8059,43.7426,43.7848,85513.0
2017-01-13 12:50:00,62.26,62.38,62.23,62.35,100578.0,43.7919,43.8763,43.7708,43.8552,100578.0
2017-01-13 12:55:00,62.36,62.38,62.32,62.37,114524.0,43.8622,43.8763,43.8341,43.8692,114524.0
2017-01-13 13:00:00,62.37,62.41,62.35,62.37,55077.0,43.8692,43.8974,43.8552,43.8692,55077.0
2017-01-13 13:05:00,62.37,62.37,62.26,62.26,36016.0,43.8692,43.8692,43.7919,43.7919,36016.0
2017-01-13 13:10:00,62.26,62.28,62.21,62.25,38164.0,43.7919,43.8059,43.7567,43.7848,38164.0
2017-01-13 13:15:00,62.24,62.26,62.23,62.25,18720.0,43.7778,43.7919,43.7708,43.7848,18720.0
2017-01-13 13:20:00,62.25,62.27,62.24,62.25,22805.0,43.7848,43.7989,43.7778,43.7848,22805.0
2017-01-13 13:25:00,62.25,62.35,62.24,62.34,41860.0,43.7848,43.8552,43.7778,43.8481,41860.0
2017-01-13 13:30:00,62.35,62.38,62.34,62.36,35118.0,43.8552,43.8763,43.8481,43.8622,35118.0
2017-01-13 13:35:00,62.37,62.37,62.28,62.29,23800.0,43.8692,43.8692,43.8059,43.813,23800.0
2017-01-13 13:40:00,62.29,62.37,62.29,62.36,47750.0,43.813,43.8692,43.813,43.8622,47750.0
2017-01-13 13:45:00,62.36,62.39,62.34,62.39,25483.0,43.8622,43.8833,43.8481,43.8833,25483.0
2017-01-13 13:50:00,62.39,62.39,62.32,62.33,13301.0,43.8833,43.8833,43.8341,43.8411,13301.0
2017-01-13 13:55:00,62.32,62.37,62.31,62.35,46703.0,43.8341,43.8692,43.827,43.8552,46703.0
2017-01-13 14:00:00,62.34,62.4,62.32,62.38,31414.0,43.8481,43.8903,43.8341,43.8763,31414.0
2017-01-13 14:05:00,62.38,62.39,62.31,62.32,27745.0,43.8763,43.8833,43.827,43.8341,27745.0
2017-01-13 14:10:00,62.31,62.33,62.26,62.27,36772.0,43.827,43.8411,43.7919,43.7989,36772.0
2017-01-13 14:15:00,62.26,62.37,62.22,62.35,93595.0,43.7919,43.8692,43.7637,43.8552,93595.0
2017-01-13 14:20:00,62.36,62.36,62.22,62.22,376725.0,43.8622,43.8622,43.7637,43.7637,376725.0
2017-01-13 14:25:00,62.22,62.24,62.11,62.12,44020.0,43.7637,43.7778,43.6863,43.6934,44020.0
2017-01-13 14:30:00,62.13,62.14,62.02,62.03,36345.0,43.7004,43.7074,43.623,43.6301,36345.0
2017-01-13 14:35:00,62.04,62.04,61.95,61.99,52843.0,43.6371,43.6371,43.5738,43.6019,52843.0
2017-01-13 14:40:00,61.99,62.0,61.93,61.98,39971.0,43.6019,43.609,43.5597,43.5949,39971.0
2017-01-13 14:45:00,61.98,61.98,61.88,61.9,28354.0,43.5949,43.5949,43.5246,43.5386,28354.0
2017-01-13 14:50:00,61.91,61.96,61.88,61.92,105762.0,43.5457,43.5808,43.5246,43.5527,105762.0
2017-01-13 14:55:00,61.93,61.96,61.92,61.95,30270.0,43.5597,43.5808,43.5527,43.5738,30270.0
2017-01-13 15:00:00,61.95,61.96,61.89,61.91,24622.0,43.5738,43.5808,43.5316,43.5457,24622.0
2017-01-13 15:05:00,61.91,61.94,61.88,61.91,28420.0,43.5457,43.5668,43.5246,43.5457,28420.0
2017-01-13 15:10:00,61.91,61.95,61.91,61.94,77494.0,43.5457,43.5738,43.5457,43.5668,77494.0
2017-01-13 15:15:00,61.94,61.95,61.93,61.94,38402.0,43.5668,43.5738,43.5597,43.5668,38402.0
2017-01-13 15:20:00,61.95,61.95,61.89,61.91,136538.0,43.5738,43.5738,43.5316,43.5457,136538.0
2017-01-13 15:25:00,61.91,61.92,61.89,61.91,138442.0,43.5457,43.5527,43.5316,43.5457,138442.0
2017-01-13 15:30:00,61.9,61.91,61.85,61.88,332811.0,43.5386,43.5457,43.5035,43.5246,332811.0
2017-01-13 15:35:00,61.88,61.91,61.84,61.89,158226.0,43.5246,43.5457,43.4964,43.5316,158226.0
2017-01-13 15:40:00,61.89,61.95,61.88,61.94,87716.0,43.5316,43.5738,43.5246,43.5668,87716.0
2017-01-13 15:45:00,61.94,61.96,61.89,61.94,115418.0,43.5668,43.5808,43.5316,43.5668,115418.0
2017-01-13 15:50:00,61.94,62.02,61.94,61.99,172438.0,43.5668,43.623,43.5668,43.6019,172438.0
2017-01-13 15:55:00,62.0,62.0,61.95,61.99,347953.0,43.609,43.609,43.5738,43.6019,347953.0
2017-01-17 09:30:00,61.75,61.79,61.38,61.55,290490.0,43.4331,43.4613,43.1729,43.2925,290490.0
2017-01-17 09:35:00,61.52,61.54,61.12,61.27,125040.0,43.2714,43.2854,42.99,43.0955,125040.0
2017-01-17 09:40:00,61.29,61.3,61.1,61.26,148331.0,43.1096,43.1166,42.9759,43.0885,148331.0
2017-01-17 09:45:00,61.26,61.7,61.22,61.7,70615.0,43.0885,43.398,43.0603,43.398,70615.0
2017-01-17 09:50:00,61.68,61.87,61.56,61.87,89404.0,43.3839,43.5175,43.2995,43.5175,89404.0
2017-01-17 09:55:00,61.87,61.9,61.67,61.74,146078.0,43.5175,43.5386,43.3769,43.4261,146078.0
2017-01-17 10:00:00,61.74,61.77,61.52,61.56,116432.0,43.4261,43.4472,43.2714,43.2995,116432.0
2017-01-17 10:05:00,61.57,61.66,61.39,61.57,236479.0,43.3065,43.3698,43.1799,43.3065,236479.0
2017-01-17 10:10:00,61.57,61.73,61.56,61.7,85127.0,43.3065,43.4191,43.2995,43.398,85127.0
2017-01-17 10:15:00,61.71,61.76,61.69,61.73,109139.0,43.405,43.4402,43.3909,43.4191,109139.0
2017-01-17 10:20:00,61.74,61.84,61.73,61.84,101279.0,43.4261,43.4964,43.4191,43.4964,101279.0
2017-01-17 10:25:00,61.82,61.83,61.69,61.78,48354.0,43.4824,43.4894,43.3909,43.4542,48354.0
2017-01-17 10:30:00,61.79,61.83,61.72,61.79,80204.0,43.4613,43.4894,43.412,43.4613,80204.0
2017-01-17 10:35:00,61.78,61.86,61.76,61.8,48810.0,43.4542,43.5105,43.4402,43.4683,48810.0
2017-01-17 10:40:00,61.8,61.94,61.78,61.9,49014.0,43.4683,43.5668,43.4542,43.5386,49014.0
2017-01-17 10:45:00,61.9,62.0,61.81,62.0,105728.0,43.5386,43.609,43.4753,43.609,105728.0
2017-01-17 10:50:00,61.98,62.04,61.86,61.89,129481.0,43.5949,43.6371,43.5105,43.5316,129481.0
2017-01-17 10:55:00,61.89,61.9,61.73,61.78,53332.0,43.5316,43.5386,43.4191,43.4542,53332.0
2017-01-17 11:00:00,61.78,61.91,61.77,61.85,83168.0,43.4542,43.5457,43.4472,43.5035,83168.0
2017-01-17 11:05:00,61.84,61.85,61.77,61.78,47604.0,43.4964,43.5035,43.4472,43.4542,47604.0
2017-01-17 11:10:00,61.77,61.8,61.72,61.79,70945.0,43.4472,43.4683,43.412,43.4613,70945.0
2017-01-17 11:15:00,61.79,61.85,61.69,61.72,70634.0,43.4613,43.5035,43.3909,43.412,70634.0
2017-01-17 11:20:00,61.71,61.89,61.71,61.87,138668.0,43.405,43.5316,43.405,43.5175,138668.0
2017-01-17 11:25:00,61.88,61.89,61.81,61.85,44769.0,43.5246,43.5316,43.4753,43.5035,44769.0
2017-01-17 11:30:00,61.86,61.86,61.81,61.82,33892.0,43.5105,43.5105,43.4753,43.4824,33892.0
2017-01-17 11:35:00,61.82,61.85,61.81,61.83,33935.0,43.4824,43.5035,43.4753,43.4894,33935.0
2017-01-17 11:40:00,61.82,61.82,61.72,61.77,23187.0,43.4824,43.4824,43.412,43.4472,23187.0
2017-01-17 11:45:00,61.77,61.8,61.71,61.76,44271.0,43.4472,43.4683,43.405,43.4402,44271.0
2017-01-17 11:50:00,61.77,61.84,61.76,61.81,38678.0,43.4472,43.4964,43.4402,43.4753,38678.0
2017-01-17 11:55:00,61.8,61.84,61.76,61.76,24444.0,43.4683,43.4964,43.4402,43.4402,24444.0
2017-01-17 12:00:00,61.75,61.81,61.55,61.65,212139.0,43.4331,43.4753,43.2925,43.3628,212139.0
2017-01-17 12:05:00,61.64,61.67,61.51,61.55,165161.0,43.3558,43.3769,43.2643,43.2925,165161.0
2017-01-17 12:10:00,61.55,61.67,61.47,61.65,68166.0,43.2925,43.3769,43.2362,43.3628,68166.0
2017-01-17 12:15:00,61.65,61.65,61.49,61.51,39307.0,43.3628,43.3628,43.2503,43.2643,39307.0
2017-01-17 12:20:00,61.5,61.57,61.45,61.57,45281.0,43.2573,43.3065,43.2221,43.3065,45281.0
2017-01-17 12:25:00,61.57,61.64,61.54,61.63,30721.0,43.3065,43.3558,43.2854,43.3487,30721.0
2017-01-17 12:30:00,61.63,61.66,61.59,61.64,29691.0,43.3487,43.3698,43.3206,43.3558,29691.0
2017-01-17 12:35:00,61.64,61.69,61.62,61.64,23615.0,43.3558,43.3909,43.3417,43.3558,23615.0
2017-01-17 12:40:00,61.64,61.7,61.63,61.69,25221.0,43.3558,43.398,43.3487,43.3909,25221.0
2017-01-17 12:45:00,61.69,61.79,61.65,61.75,66621.0,43.3909,43.4613,43.3628,43.4331,66621.0
2017-01-17 12:50:00,61.75,61.84,61.74,61.79,39863.0,43.4331,43.4964,43.4261,43.4613,39863.0
2017-01-17 12:55:00,61.78,61.85,61.77,61.83,27579.0,43.4542,43.5035,43.4472,43.4894,27579.0
2017-01-17 13:00:00,61.83,61.88,61.82,61.85,25275.0,43.4894,43.5246,43.4824,43.5035,25275.0
2017-01-17 13:05:00,61.85,61.87,61.83,61.85,31164.0,43.5035,43.5175,43.4894,43.5035,31164.0
2017-01-17 13:10:00,61.86,61.93,61.84,61.87,55484.0,43.5105,43.5597,43.4964,43.5175,55484.0
2017-01-17 13:15:00,61.87,61.91,61.86,61.87,33949.0,43.5175,43.5457,43.5105,43.5175,33949.0
2017-01-17 13:20:00,61.87,61.93,61.87,61.92,29528.0,43.5175,43.5597,43.5175,43.5527,29528.0
2017-01-17 13:25:00,61.91,61.94,61.86,61.94,73528.0,43.5457,43.5668,43.5105,43.5668,73528.0
2017-01-17 13:30:00,61.94,61.96,61.91,61.93,32852.0,43.5668,43.5808,43.5457,43.5597,32852.0
2017-01-17 13:35:00,61.93,61.97,61.93,61.96,27662.0,43.5597,43.5879,43.5597,43.5808,27662.0
2017-01-17 13:40:00,61.95,61.96,61.88,61.9,30380.0,43.5738,43.5808,43.5246,43.5386,30380.0
2017-01-17 13:45:00,61.9,61.91,61.82,61.83,22230.0,43.5386,43.5457,43.4824,43.4894,22230.0
2017-01-17 13:50:00,61.82,61.86,61.8,61.85,120005.0,43.4824,43.5105,43.4683,43.5035,120005.0
2017-01-17 13:55:00,61.86,61.93,61.85,61.92,466581.0,43.5105,43.5597,43.5035,43.5527,466581.0
2017-01-17 14:00:00,61.93,61.95,61.88,61.93,35491.0,43.5597,43.5738,43.5246,43.5597,35491.0
2017-01-17 14:05:00,61.94,62.02,61.92,61.99,60673.0,43.5668,43.623,43.5527,43.6019,60673.0
2017-01-17 14:10:00,61.98,62.02,61.98,62.0,39642.0,43.5949,43.623,43.5949,43.609,39642.0
2017-01-17 14:15:00,61.99,62.0,61.92,61.92,111293.0,43.6019,43.609,43.5527,43.5527,111293.0
2017-01-17 14:20:00,61.91,61.92,61.76,61.77,36705.0,43.5457,43.5527,43.4402,43.4472,36705.0
2017-01-17 14:25:00,61.77,61.89,61.76,61.82,60419.0,43.4472,43.5316,43.4402,43.4824,60419.0
2017-01-17 14:30:00,61.82,61.87,61.78,61.82,33240.0,43.4824,43.5175,43.4542,43.4824,33240.0
2017-01-17 14:35:00,61.82,61.82,61.77,61.82,23840.0,43.4824,43.4824,43.4472,43.4824,23840.0
2017-01-17 14:40:00,61.81,61.82,61.75,61.76,38657.0,43.4753,43.4824,43.4331,43.4402,38657.0
2017-01-17 14:45:00,61.76,61.79,61.71,61.71,54411.0,43.4402,43.4613,43.405,43.405,54411.0
2017-01-17 14:50:00,61.72,61.74,61.65,61.66,32291.0,43.412,43.4261,43.3628,43.3698,32291.0
2017-01-17 14:55:00,61.65,61.67,61.61,61.65,34647.0,43.3628,43.3769,43.3347,43.3628,34647.0
2017-01-17 15:00:00,61.65,61.65,61.55,61.59,33151.0,43.3628,43.3628,43.2925,43.3206,33151.0
2017-01-17 15:05:00,61.6,61.62,61.55,61.56,38927.0,43.3276,43.3417,43.2925,43.2995,38927.0
2017-01-17 15:10:00,61.56,61.65,61.56,61.63,33864.0,43.2995,43.3628,43.2995,43.3487,33864.0
2017-01-17 15:15:00,61.62,61.68,61.6,61.67,32547.0,43.3417,43.3839,43.3276,43.3769,32547.0
2017-01-17 15:20:00,61.66,61.7,61.6,61.65,30761.0,43.3698,43.398,43.3276,43.3628,30761.0
2017-01-17 15:25:00,61.65,61.71,61.63,61.7,82013.0,43.3628,43.405,43.3487,43.398,82013.0
2017-01-17 15:30:00,61.7,61.76,61.66,61.74,57982.0,43.398,43.4402,43.3698,43.4261,57982.0
2017-01-17 15:35:00,61.73,61.77,61.71,61.75,40035.0,43.4191,43.4472,43.405,43.4331,40035.0
2017-01-17 15:40:00,61.75,61.77,61.72,61.75,76199.0,43.4331,43.4472,43.412,43.4331,76199.0
2017-01-17 15:45:00,61.76,61.79,61.73,61.77,110367.0,43.4402,43.4613,43.4191,43.4472,110367.0
2017-01-17 15:50:00,61.76,61.83,61.71,61.82,193218.0,43.4402,43.4894,43.405,43.4824,193218.0
2017-01-17 15:55:00,61.82,61.86,61.77,61.85,324013.0,43.4824,43.5105,43.4472,43.5035,324013.0
2017-01-18 09:30:00,61.76,62.14,61.64,61.73,152387.0,43.4402,43.7074,43.3558,43.4191,152387.0
2017-01-18 09:35:00,61.76,61.87,61.54,61.69,47532.0,43.4402,43.5175,43.2854,43.3909,47532.0
2017-01-18 09:40:00,61.65,61.67,61.31,61.44,93706.0,43.3628,43.3769,43.1237,43.2151,93706.0
2017-01-18 09:45:00,61.45,61.57,61.38,61.5,93681.0,43.2221,43.3065,43.1729,43.2573,93681.0
2017-01-18 09:50:00,61.5,61.61,61.49,61.55,59546.0,43.2573,43.3347,43.2503,43.2925,59546.0
2017-01-18 09:55:00,61.58,61.63,61.52,61.57,66705.0,43.3136,43.3487,43.2714,43.3065,66705.0
2017-01-18 10:00:00,61.55,61.79,61.53,61.72,72044.0,43.2925,43.4613,43.2784,43.412,72044.0
2017-01-18 10:05:00,61.73,61.75,61.57,61.66,73548.0,43.4191,43.4331,43.3065,43.3698,73548.0
2017-01-18 10:10:00,61.66,61.74,61.65,61.72,73882.0,43.3698,43.4261,43.3628,43.412,73882.0
2017-01-18 10:15:00,61.7,61.75,61.61,61.68,87961.0,43.398,43.4331,43.3347,43.3839,87961.0
2017-01-18 10:20:00,61.68,61.69,61.6,61.61,43642.0,43.3839,43.3909,43.3276,43.3347,43642.0
2017-01-18 10:25:00,61.61,61.67,61.59,61.64,41064.0,43.3347,43.3769,43.3206,43.3558,41064.0
2017-01-18 10:30:00,61.65,61.78,61.63,61.77,114229.0,43.3628,43.4542,43.3487,43.4472,114229.0
2017-01-18 10:35:00,61.75,61.86,61.75,61.8,154378.0,43.4331,43.5105,43.4331,43.4683,154378.0
2017-01-18 10:40:00,61.8,61.84,61.79,61.8,46767.0,43.4683,43.4964,43.4613,43.4683,46767.0
2017-01-18 10:45:00,61.8,61.81,61.7,61.76,112594.0,43.4683,43.4753,43.398,43.4402,112594.0
2017-01-18 10:50:00,61.76,61.79,61.69,61.75,83033.0,43.4402,43.4613,43.3909,43.4331,83033.0
2017-01-18 10:55:00,61.75,61.84,61.71,61.78,128142.0,43.4331,43.4964,43.405,43.4542,128142.0
2017-01-18 11:00:00,61.78,61.82,61.75,61.77,19862.0,43.4542,43.4824,43.4331,43.4472,19862.0
2017-01-18 11:05:00,61.77,61.79,61.7,61.71,36905.0,43.4472,43.4613,43.398,43.405,36905.0
2017-01-18 11:10:00,61.71,61.85,61.68,61.82,44132.0,43.405,43.5035,43.3839,43.4824,44132.0
2017-01-18 11:15:00,61.81,61.84,61.78,61.79,33947.0,43.4753,43.4964,43.4542,43.4613,33947.0
2017-01-18 11:20:00,61.79,61.83,61.78,61.83,27479.0,43.4613,43.4894,43.4542,43.4894,27479.0
2017-01-18 11:25:00,61.83,61.87,61.82,61.85,43848.0,43.4894,43.5175,43.4824,43.5035,43848.0
2017-01-18 11:30:00,61.85,61.89,61.82,61.86,34092.0,43.5035,43.5316,43.4824,43.5105,34092.0
2017-01-18 11:35:00,61.87,61.88,61.81,61.86,28815.0,43.5175,43.5246,43.4753,43.5105,28815.0
2017-01-18 11:40:00,61.86,61.9,61.84,61.88,32845.0,43.5105,43.5386,43.4964,43.5246,32845.0
2017-01-18 11:45:00,61.88,61.88,61.84,61.88,22526.0,43.5246,43.5246,43.4964,43.5246,22526.0
2017-01-18 11:50:00,61.87,61.87,61.79,61.86,28508.0,43.5175,43.5175,43.4613,43.5105,28508.0
2017-01-18 11:55:00,61.86,61.87,61.76,61.78,28648.0,43.5105,43.5175,43.4402,43.4542,28648.0
2017-01-18 12:00:00,61.78,61.84,61.76,61.83,14077.0,43.4542,43.4964,43.4402,43.4894,14077.0
2017-01-18 12:05:00,61.83,61.84,61.77,61.8,21381.0,43.4894,43.4964,43.4472,43.4683,21381.0
2017-01-18 12:10:00,61.8,61.84,61.79,61.83,18660.0,43.4683,43.4964,43.4613,43.4894,18660.0
2017-01-18 12:15:00,61.83,61.84,61.73,61.76,28364.0,43.4894,43.4964,43.4191,43.4402,28364.0
2017-01-18 12:20:00,61.77,61.78,61.73,61.74,28010.0,43.4472,43.4542,43.4191,43.4261,28010.0
2017-01-18 12:25:00,61.73,61.76,61.71,61.71,26535.0,43.4191,43.4402,43.405,43.405,26535.0
2017-01-18 12:30:00,61.72,61.72,61.66,61.66,43576.0,43.412,43.412,43.3698,43.3698,43576.0
2017-01-18 12:35:00,61.66,61.73,61.65,61.72,23803.0,43.3698,43.4191,43.3628,43.412,23803.0
2017-01-18 12:40:00,61.73,61.74,61.69,61.71,278655.0,43.4191,43.4261,43.3909,43.405,278655.0
2017-01-18 12:45:00,61.71,61.74,61.63,61.64,34373.0,43.405,43.4261,43.3487,43.3558,34373.0
2017-01-18 12:50:00,61.63,61.64,61.59,61.61,13549.0,43.3487,43.3558,43.3206,43.3347,13549.0
2017-01-18 12:55:00,61.6,61.62,61.56,61.59,25391.0,43.3276,43.3417,43.2995,43.3206,25391.0
2017-01-18 13:00:00,61.59,61.6,61.55,61.58,35524.0,43.3206,43.3276,43.2925,43.3136,35524.0
2017-01-18 13:05:00,61.58,61.65,61.56,61.63,15356.0,43.3136,43.3628,43.2995,43.3487,15356.0
2017-01-18 13:10:00,61.62,61.62,61.55,61.58,15967.0,43.3417,43.3417,43.2925,43.3136,15967.0
2017-01-18 13:15:00,61.58,61.62,61.58,61.6,30850.0,43.3136,43.3417,43.3136,43.3276,30850.0
2017-01-18 13:20:00,61.59,61.61,61.59,61.6,25313.0,43.3206,43.3347,43.3206,43.3276,25313.0
2017-01-18 13:25:00,61.61,61.67,61.6,61.62,20634.0,43.3347,43.3769,43.3276,43.3417,20634.0
2017-01-18 13:30:00,61.63,61.67,61.63,61.66,18624.0,43.3487,43.3769,43.3487,43.3698,18624.0
2017-01-18 13:35:00,61.66,61.67,61.64,61.66,18025.0,43.3698,43.3769,43.3558,43.3698,18025.0
2017-01-18 13:40:00,61.66,61.69,61.65,61.66,37735.0,43.3698,43.3909,43.3628,43.3698,37735.0
2017-01-18 13:45:00,61.67,61.68,61.64,61.65,40322.0,43.3769,43.3839,43.3558,43.3628,40322.0
2017-01-18 13:50:00,61.65,61.66,61.6,61.62,71940.0,43.3628,43.3698,43.3276,43.3417,71940.0
2017-01-18 13:55:00,61.61,61.61,61.57,61.6,15850.0,43.3347,43.3347,43.3065,43.3276,15850.0
2017-01-18 14:00:00,61.6,61.61,61.58,61.59,26870.0,43.3276,43.3347,43.3136,43.3206,26870.0
2017-01-18 14:05:00,61.6,61.61,61.57,61.58,36769.0,43.3276,43.3347,43.3065,43.3136,36769.0
2017-01-18 14:10:00,61.58,61.59,61.55,61.56,17197.0,43.3136,43.3206,43.2925,43.2995,17197.0
2017-01-18 14:15:00,61.56,61.58,61.55,61.55,44555.0,43.2995,43.3136,43.2925,43.2925,44555.0
2017-01-18 14:20:00,61.55,61.57,61.48,61.5,46470.0,43.2925,43.3065,43.2432,43.2573,46470.0
2017-01-18 14:25:00,61.49,61.5,61.42,61.47,42542.0,43.2503,43.2573,43.201,43.2362,42542.0
2017-01-18 14:30:00,61.48,61.5,61.44,61.49,30335.0,43.2432,43.2573,43.2151,43.2503,30335.0
2017-01-18 14:35:00,61.48,61.52,61.46,61.48,18035.0,43.2432,43.2714,43.2292,43.2432,18035.0
2017-01-18 14:40:00,61.48,61.48,61.45,61.46,28558.0,43.2432,43.2432,43.2221,43.2292,28558.0
2017-01-18 14:45:00,61.45,61.46,61.39,61.4,25999.0,43.2221,43.2292,43.1799,43.187,25999.0
2017-01-18 14:50:00,61.41,61.41,61.38,61.39,23200.0,43.194,43.194,43.1729,43.1799,23200.0
2017-01-18 14:55:00,61.39,61.46,61.38,61.46,53681.0,43.1799,43.2292,43.1729,43.2292,53681.0
2017-01-18 15:00:00,61.45,61.48,61.43,61.46,30891.0,43.2221,43.2432,43.2081,43.2292,30891.0
2017-01-18 15:05:00,61.46,61.53,61.44,61.53,79141.0,43.2292,43.2784,43.2151,43.2784,79141.0
2017-01-18 15:10:00,61.53,61.65,61.53,61.65,88216.0,43.2784,43.3628,43.2784,43.3628,88216.0
2017-01-18 15:15:00,61.65,61.65,61.62,61.63,81947.0,43.3628,43.3628,43.3417,43.3487,81947.0
2017-01-18 15:20:00,61.64,61.65,61.56,61.59,60419.0,43.3558,43.3628,43.2995,43.3206,60419.0
2017-01-18 15:25:00,61.58,61.62,61.57,61.6,78949.0,43.3136,43.3417,43.3065,43.3276,78949.0
2017-01-18 15:30:00,61.6,61.65,61.56,61.6,73517.0,43.3276,43.3628,43.2995,43.3276,73517.0
2017-01-18 15:35:00,61.61,61.65,61.6,61.65,81358.0,43.3347,43.3628,43.3276,43.3628,81358.0
2017-01-18 15:40:00,61.64,61.66,61.58,61.6,82192.0,43.3558,43.3698,43.3136,43.3276,82192.0
2017-01-18 15:45:00,61.61,61.65,61.6,61.62,107509.0,43.3347,43.3628,43.3276,43.3417,107509.0
2017-01-18 15:50:00,61.62,61.68,61.61,61.68,71326.0,43.3417,43.3839,43.3347,43.3839,71326.0
2017-01-18 15:55:00,61.68,61.69,61.63,61.66,328002.0,43.3839,43.3909,43.3487,43.3698,328002.0
2017-01-19 09:30:00,61.45,61.75,61.41,61.66,139945.0,43.2221,43.4331,43.194,43.3698,139945.0
2017-01-19 09:35:00,61.66,61.7,61.57,61.6,40424.0,43.3698,43.398,43.3065,43.3276,40424.0
2017-01-19 09:40:00,61.63,61.65,61.54,61.56,45379.0,43.3487,43.3628,43.2854,43.2995,45379.0
2017-01-19 09:45:00,61.58,61.59,61.52,61.57,85189.0,43.3136,43.3206,43.2714,43.3065,85189.0
2017-01-19 09:50:00,61.56,61.59,61.52,61.59,39139.0,43.2995,43.3206,43.2714,43.3206,39139.0
2017-01-19 09:55:00,61.59,61.87,61.59,61.87,36055.0,43.3206,43.5175,43.3206,43.5175,36055.0
2017-01-19 10:00:00,61.88,61.88,61.72,61.76,88454.0,43.5246,43.5246,43.412,43.4402,88454.0
2017-01-19 10:05:00,61.77,61.82,61.66,61.71,124148.0,43.4472,43.4824,43.3698,43.405,124148.0
2017-01-19 10:10:00,61.7,61.77,61.63,61.76,40513.0,43.398,43.4472,43.3487,43.4402,40513.0
2017-01-19 10:15:00,61.77,61.77,61.68,61.75,188467.0,43.4472,43.4472,43.3839,43.4331,188467.0
2017-01-19 10:20:00,61.75,61.76,61.71,61.71,38476.0,43.4331,43.4402,43.405,43.405,38476.0
2017-01-19 10:25:00,61.7,61.72,61.67,61.7,44913.0,43.398,43.412,43.3769,43.398,44913.0
2017-01-19 10:30:00,61.69,61.69,61.49,61.51,52114.0,43.3909,43.3909,43.2503,43.2643,52114.0
2017-01-19 10:35:00,61.51,61.65,61.5,61.62,140054.0,43.2643,43.3628,43.2573,43.3417,140054.0
2017-01-19 10:40:00,61.62,61.67,61.61,61.65,59024.0,43.3417,43.3769,43.3347,43.3628,59024.0
2017-01-19 10:45:00,61.65,61.74,61.61,61.69,43603.0,43.3628,43.4261,43.3347,43.3909,43603.0
2017-01-19 10:50:00,61.69,61.75,61.62,61.63,53623.0,43.3909,43.4331,43.3417,43.3487,53623.0
2017-01-19 10:55:00,61.62,61.68,61.61,61.64,47963.0,43.3417,43.3839,43.3347,43.3558,47963.0
2017-01-19 11:00:00,61.63,61.66,61.56,61.56,47387.0,43.3487,43.3698,43.2995,43.2995,47387.0
2017-01-19 11:05:00,61.56,61.59,61.49,61.52,39928.0,43.2995,43.3206,43.2503,43.2714,39928.0
2017-01-19 11:10:00,61.52,61.58,61.51,61.55,40834.0,43.2714,43.3136,43.2643,43.2925,40834.0
2017-01-19 11:15:00,61.55,61.58,61.51,61.53,35916.0,43.2925,43.3136,43.2643,43.2784,35916.0
2017-01-19 11:20:00,61.54,61.59,61.5,61.58,25704.0,43.2854,43.3206,43.2573,43.3136,25704.0
2017-01-19 11:25:00,61.58,61.64,61.55,61.6,24254.0,43.3136,43.3558,43.2925,43.3276,24254.0
2017-01-19 11:30:00,61.61,61.61,61.54,61.57,24084.0,43.3347,43.3347,43.2854,43.3065,24084.0
2017-01-19 11:35:00,61.58,61.58,61.51,61.51,26118.0,43.3136,43.3136,43.2643,43.2643,26118.0
2017-01-19 11:40:00,61.51,61.63,61.48,61.56,136338.0,43.2643,43.3487,43.2432,43.2995,136338.0
2017-01-19 11:45:00,61.56,61.6,61.56,61.56,26969.0,43.2995,43.3276,43.2995,43.2995,26969.0
2017-01-19 11:50:00,61.56,61.57,61.43,61.45,42830.0,43.2995,43.3065,43.2081,43.2221,42830.0
2017-01-19 11:55:00,61.45,61.5,61.45,61.47,12410.0,43.2221,43.2573,43.2221,43.2362,12410.0
2017-01-19 12:00:00,61.47,61.53,61.46,61.51,21681.0,43.2362,43.2784,43.2292,43.2643,21681.0
2017-01-19 12:05:00,61.51,61.54,61.49,61.51,43821.0,43.2643,43.2854,43.2503,43.2643,43821.0
2017-01-19 12:10:00,61.51,61.51,61.47,61.5,34651.0,43.2643,43.2643,43.2362,43.2573,34651.0
2017-01-19 12:15:00,61.49,61.5,61.39,61.45,37132.0,43.2503,43.2573,43.1799,43.2221,37132.0
2017-01-19 12:20:00,61.45,61.47,61.41,61.41,47258.0,43.2221,43.2362,43.194,43.194,47258.0
2017-01-19 12:25:00,61.41,61.47,61.41,61.45,27082.0,43.194,43.2362,43.194,43.2221,27082.0
2017-01-19 12:30:00,61.45,61.46,61.44,61.46,14641.0,43.2221,43.2292,43.2151,43.2292,14641.0
2017-01-19 12:35:00,61.46,61.46,61.43,61.45,30288.0,43.2292,43.2292,43.2081,43.2221,30288.0
2017-01-19 12:40:00,61.45,61.45,61.4,61.41,41724.0,43.2221,43.2221,43.187,43.194,41724.0
2017-01-19 12:45:00,61.4,61.41,61.37,61.41,14522.0,43.187,43.194,43.1659,43.194,14522.0
2017-01-19 12:50:00,61.41,61.41,61.38,61.41,14130.0,43.194,43.194,43.1729,43.194,14130.0
2017-01-19 12:55:00,61.41,61.5,61.39,61.5,53290.0,43.194,43.2573,43.1799,43.2573,53290.0
2017-01-19 13:00:00,61.5,61.5,61.43,61.44,13967.0,43.2573,43.2573,43.2081,43.2151,13967.0
2017-01-19 13:05:00,61.44,61.5,61.42,61.48,27672.0,43.2151,43.2573,43.201,43.2432,27672.0
2017-01-19 13:10:00,61.48,61.5,61.4,61.45,20828.0,43.2432,43.2573,43.187,43.2221,20828.0
2017-01-19 13:15:00,61.46,61.46,61.36,61.4,37282.0,43.2292,43.2292,43.1588,43.187,37282.0
2017-01-19 13:20:00,61.4,61.4,61.31,61.31,33188.0,43.187,43.187,43.1237,43.1237,33188.0
2017-01-19 13:25:00,61.31,61.34,61.29,61.29,26271.0,43.1237,43.1448,43.1096,43.1096,26271.0
2017-01-19 13:30:00,61.29,61.35,61.27,61.34,25249.0,43.1096,43.1518,43.0955,43.1448,25249.0
2017-01-19 13:35:00,61.35,61.37,61.32,61.35,43773.0,43.1518,43.1659,43.1307,43.1518,43773.0
2017-01-19 13:40:00,61.36,61.38,61.34,61.34,37196.0,43.1588,43.1729,43.1448,43.1448,37196.0
2017-01-19 13:45:00,61.35,61.35,61.3,61.3,49250.0,43.1518,43.1518,43.1166,43.1166,49250.0
2017-01-19 13:50:00,61.31,61.32,61.21,61.29,99139.0,43.1237,43.1307,43.0533,43.1096,99139.0
2017-01-19 13:55:00,61.29,61.32,61.27,61.28,38767.0,43.1096,43.1307,43.0955,43.1025,38767.0
2017-01-19 14:00:00,61.29,61.33,61.27,61.32,32959.0,43.1096,43.1377,43.0955,43.1307,32959.0
2017-01-19 14:05:00,61.32,61.34,61.16,61.2,56911.0,43.1307,43.1448,43.0181,43.0463,56911.0
2017-01-19 14:10:00,61.22,61.29,61.21,61.22,52875.0,43.0603,43.1096,43.0533,43.0603,52875.0
2017-01-19 14:15:00,61.22,61.23,61.12,61.15,44604.0,43.0603,43.0674,42.99,43.0111,44604.0
2017-01-19 14:20:00,61.16,61.27,61.15,61.26,42789.0,43.0181,43.0955,43.0111,43.0885,42789.0
2017-01-19 14:25:00,61.25,61.29,61.22,61.28,69574.0,43.0814,43.1096,43.0603,43.1025,69574.0
2017-01-19 14:30:00,61.28,61.28,61.18,61.19,48052.0,43.1025,43.1025,43.0322,43.0392,48052.0
2017-01-19 14:35:00,61.2,61.2,61.15,61.17,40348.0,43.0463,43.0463,43.0111,43.0252,40348.0
2017-01-19 14:40:00,61.17,61.18,61.13,61.15,68555.0,43.0252,43.0322,42.997,43.0111,68555.0
2017-01-19 14:45:00,61.15,61.3,61.14,61.28,257085.0,43.0111,43.1166,43.0041,43.1025,257085.0
2017-01-19 14:50:00,61.28,61.4,61.27,61.34,60489.0,43.1025,43.187,43.0955,43.1448,60489.0
2017-01-19 14:55:00,61.33,61.34,61.26,61.28,72425.0,43.1377,43.1448,43.0885,43.1025,72425.0
2017-01-19 15:00:00,61.29,61.4,61.28,61.36,91904.0,43.1096,43.187,43.1025,43.1588,91904.0
2017-01-19 15:05:00,61.36,61.41,61.29,61.3,73450.0,43.1588,43.194,43.1096,43.1166,73450.0
2017-01-19 15:10:00,61.3,61.32,61.25,61.3,55480.0,43.1166,43.1307,43.0814,43.1166,55480.0
2017-01-19 15:15:00,61.31,61.43,61.3,61.36,65343.0,43.1237,43.2081,43.1166,43.1588,65343.0
2017-01-19 15:20:00,61.36,61.43,61.34,61.43,70832.0,43.1588,43.2081,43.1448,43.2081,70832.0
2017-01-19 15:25:00,61.43,61.46,61.4,61.41,59303.0,43.2081,43.2292,43.187,43.194,59303.0
2017-01-19 15:30:00,61.41,61.42,61.33,61.35,77841.0,43.194,43.201,43.1377,43.1518,77841.0
2017-01-19 15:35:00,61.35,61.41,61.34,61.37,91552.0,43.1518,43.194,43.1448,43.1659,91552.0
2017-01-19 15:40:00,61.38,61.38,61.31,61.34,72734.0,43.1729,43.1729,43.1237,43.1448,72734.0
2017-01-19 15:45:00,61.33,61.33,61.27,61.32,70980.0,43.1377,43.1377,43.0955,43.1307,70980.0
2017-01-19 15:50:00,61.32,61.39,61.31,61.38,124559.0,43.1307,43.1799,43.1237,43.1729,124559.0
2017-01-19 15:55:00,61.39,61.44,61.35,61.36,255222.0,43.1799,43.2151,43.1518,43.1588,255222.0
2017-01-20 09:30:00,61.41,61.47,61.29,61.38,783431.0,43.194,43.2362,43.1096,43.1729,783431.0
2017-01-20 09:35:00,61.35,61.49,61.35,61.46,57549.0,43.1518,43.2503,43.1518,43.2292,57549.0
2017-01-20 09:40:00,61.49,61.61,61.44,61.5,34232.0,43.2503,43.3347,43.2151,43.2573,34232.0
2017-01-20 09:45:00,61.51,61.64,61.45,61.64,53976.0,43.2643,43.3558,43.2221,43.3558,53976.0
2017-01-20 09:50:00,61.64,61.66,61.59,61.62,38139.0,43.3558,43.3698,43.3206,43.3417,38139.0
2017-01-20 09:55:00,61.61,61.76,61.61,61.76,51681.0,43.3347,43.4402,43.3347,43.4402,51681.0
2017-01-20 10:00:00,61.76,61.77,61.65,61.67,62574.0,43.4402,43.4472,43.3628,43.3769,62574.0
2017-01-20 10:05:00,61.67,61.72,61.6,61.71,133206.0,43.3769,43.412,43.3276,43.405,133206.0
2017-01-20 10:10:00,61.71,61.72,61.64,61.64,44906.0,43.405,43.412,43.3558,43.3558,44906.0
2017-01-20 10:15:00,61.64,61.64,61.5,61.53,58520.0,43.3558,43.3558,43.2573,43.2784,58520.0
2017-01-20 10:20:00,61.53,61.59,61.47,61.5,50080.0,43.2784,43.3206,43.2362,43.2573,50080.0
2017-01-20 10:25:00,61.5,61.5,61.4,61.42,73538.0,43.2573,43.2573,43.187,43.201,73538.0
2017-01-20 10:30:00,61.41,61.54,61.41,61.5,84332.0,43.194,43.2854,43.194,43.2573,84332.0
2017-01-20 10:35:00,61.5,61.54,61.45,61.51,43754.0,43.2573,43.2854,43.2221,43.2643,43754.0
2017-01-20 10:40:00,61.51,61.54,61.45,61.46,29215.0,43.2643,43.2854,43.2221,43.2292,29215.0
2017-01-20 10:45:00,61.45,61.5,61.43,61.44,31799.0,43.2221,43.2573,43.2081,43.2151,31799.0
2017-01-20 10:50:00,61.43,61.53,61.43,61.5,21106.0,43.2081,43.2784,43.2081,43.2573,21106.0
2017-01-20 10:55:00,61.5,61.51,61.47,61.48,21687.0,43.2573,43.2643,43.2362,43.2432,21687.0
2017-01-20 11:00:00,61.49,61.54,61.48,61.48,31272.0,43.2503,43.2854,43.2432,43.2432,31272.0
2017-01-20 11:05:00,61.47,61.51,61.44,61.49,20064.0,43.2362,43.2643,43.2151,43.2503,20064.0
2017-01-20 11:10:00,61.5,61.51,61.43,61.44,28122.0,43.2573,43.2643,43.2081,43.2151,28122.0
2017-01-20 11:15:00,61.45,61.47,61.4,61.41,24961.0,43.2221,43.2362,43.187,43.194,24961.0
2017-01-20 11:20:00,61.42,61.48,61.41,61.46,25352.0,43.201,43.2432,43.194,43.2292,25352.0
2017-01-20 11:25:00,61.46,61.48,61.42,61.46,21952.0,43.2292,43.2432,43.201,43.2292,21952.0
2017-01-20 11:30:00,61.46,61.52,61.46,61.49,75669.0,43.2292,43.2714,43.2292,43.2503,75669.0
2017-01-20 11:35:00,61.5,61.52,61.45,61.46,30154.0,43.2573,43.2714,43.2221,43.2292,30154.0
2017-01-20 11:40:00,61.45,61.54,61.45,61.54,23872.0,43.2221,43.2854,43.2221,43.2854,23872.0
2017-01-20 11:45:00,61.54,61.58,61.53,61.53,28061.0,43.2854,43.3136,43.2784,43.2784,28061.0
2017-01-20 11:50:00,61.54,61.58,61.53,61.55,26255.0,43.2854,43.3136,43.2784,43.2925,26255.0
2017-01-20 11:55:00,61.56,61.56,61.44,61.46,52952.0,43.2995,43.2995,43.2151,43.2292,52952.0
2017-01-20 12:00:00,61.46,61.54,61.39,61.39,45863.0,43.2292,43.2854,43.1799,43.1799,45863.0
2017-01-20 12:05:00,61.39,61.39,61.19,61.27,49902.0,43.1799,43.1799,43.0392,43.0955,49902.0
2017-01-20 12:10:00,61.27,61.29,61.17,61.2,82928.0,43.0955,43.1096,43.0252,43.0463,82928.0
2017-01-20 12:15:00,61.18,61.42,61.14,61.39,43008.0,43.0322,43.201,43.0041,43.1799,43008.0
2017-01-20 12:20:00,61.38,61.38,61.29,61.31,40236.0,43.1729,43.1729,43.1096,43.1237,40236.0
2017-01-20 12:25:00,61.32,61.34,61.22,61.25,34974.0,43.1307,43.1448,43.0603,43.0814,34974.0
2017-01-20 12:30:00,61.28,61.28,61.15,61.24,50461.0,43.1025,43.1025,43.0111,43.0744,50461.0
2017-01-20 12:35:00,61.24,61.24,61.11,61.2,35776.0,43.0744,43.0744,42.983,43.0463,35776.0
2017-01-20 12:40:00,61.21,61.3,61.21,61.3,26484.0,43.0533,43.1166,43.0533,43.1166,26484.0
2017-01-20 12:45:00,61.3,61.34,61.25,61.25,20968.0,43.1166,43.1448,43.0814,43.0814,20968.0
2017-01-20 12:50:00,61.25,61.28,61.15,61.16,18229.0,43.0814,43.1025,43.0111,43.0181,18229.0
2017-01-20 12:55:00,61.17,61.25,61.13,61.25,42456.0,43.0252,43.0814,42.997,43.0814,42456.0
2017-01-20 13:00:00,61.24,61.26,61.17,61.17,39104.0,43.0744,43.0885,43.0252,43.0252,39104.0
2017-01-20 13:05:00,61.18,61.18,61.12,61.16,46708.0,43.0322,43.0322,42.99,43.0181,46708.0
2017-01-20 13:10:00,61.16,61.17,61.09,61.09,56882.0,43.0181,43.0252,42.9689,42.9689,56882.0
2017-01-20 13:15:00,61.1,61.15,61.08,61.12,95278.0,42.9759,43.0111,42.9619,42.99,95278.0
2017-01-20 13:20:00,61.13,61.25,61.11,61.25,31067.0,42.997,43.0814,42.983,43.0814,31067.0
2017-01-20 13:25:00,61.24,61.26,61.22,61.24,101666.0,43.0744,43.0885,43.0603,43.0744,101666.0
2017-01-20 13:30:00,61.24,61.26,61.24,61.25,43337.0,43.0744,43.0885,43.0744,43.0814,43337.0
2017-01-20 13:35:00,61.25,61.35,61.25,61.35,108822.0,43.0814,43.1518,43.0814,43.1518,108822.0
2017-01-20 13:40:00,61.34,61.42,61.33,61.39,44067.0,43.1448,43.201,43.1377,43.1799,44067.0
2017-01-20 13:45:00,61.38,61.39,61.28,61.29,80882.0,43.1729,43.1799,43.1025,43.1096,80882.0
2017-01-20 13:50:00,61.29,61.34,61.27,61.34,42305.0,43.1096,43.1448,43.0955,43.1448,42305.0
2017-01-20 13:55:00,61.34,61.4,61.27,61.28,101043.0,43.1448,43.187,43.0955,43.1025,101043.0
2017-01-20 14:00:00,61.29,61.31,61.26,61.31,111293.0,43.1096,43.1237,43.0885,43.1237,111293.0
2017-01-20 14:05:00,61.31,61.35,61.27,61.29,27503.0,43.1237,43.1518,43.0955,43.1096,27503.0
2017-01-20 14:10:00,61.28,61.37,61.27,61.34,81461.0,43.1025,43.1659,43.0955,43.1448,81461.0
2017-01-20 14:15:00,61.34,61.39,61.33,61.35,15988.0,43.1448,43.1799,43.1377,43.1518,15988.0
2017-01-20 14:20:00,61.34,61.35,61.26,61.27,39997.0,43.1448,43.1518,43.0885,43.0955,39997.0
2017-01-20 14:25:00,61.28,61.36,61.28,61.35,16047.0,43.1025,43.1588,43.1025,43.1518,16047.0
2017-01-20 14:30:00,61.34,61.36,61.32,61.32,24521.0,43.1448,43.1588,43.1307,43.1307,24521.0
2017-01-20 14:35:00,61.32,61.33,61.28,61.3,19870.0,43.1307,43.1377,43.1025,43.1166,19870.0
2017-01-20 14:40:00,61.3,61.37,61.25,61.35,45736.0,43.1166,43.1659,43.0814,43.1518,45736.0
2017-01-20 14:45:00,61.35,61.36,61.29,61.3,30658.0,43.1518,43.1588,43.1096,43.1166,30658.0
2017-01-20 14:50:00,61.3,61.32,61.28,61.3,161927.0,43.1166,43.1307,43.1025,43.1166,161927.0
2017-01-20 14:55:00,61.29,61.31,61.27,61.3,40291.0,43.1096,43.1237,43.0955,43.1166,40291.0
2017-01-20 15:00:00,61.3,61.31,61.29,61.3,113556.0,43.1166,43.1237,43.1096,43.1166,113556.0
2017-01-20 15:05:00,61.31,61.31,61.18,61.23,65447.0,43.1237,43.1237,43.0322,43.0674,65447.0
2017-01-20 15:10:00,61.23,61.32,61.21,61.3,80161.0,43.0674,43.1307,43.0533,43.1166,80161.0
2017-01-20 15:15:00,61.29,61.34,61.29,61.33,47435.0,43.1096,43.1448,43.1096,43.1377,47435.0
2017-01-20 15:20:00,61.34,61.34,61.16,61.26,125376.0,43.1448,43.1448,43.0181,43.0885,125376.0
2017-01-20 15:25:00,61.26,61.3,61.23,61.24,53479.0,43.0885,43.1166,43.0674,43.0744,53479.0
2017-01-20 15:30:00,61.24,61.31,61.24,61.27,69193.0,43.0744,43.1237,43.0744,43.0955,69193.0
2017-01-20 15:35:00,61.27,61.28,61.21,61.26,65462.0,43.0955,43.1025,43.0533,43.0885,65462.0
2017-01-20 15:40:00,61.25,61.26,61.17,61.18,69488.0,43.0814,43.0885,43.0252,43.0322,69488.0
2017-01-20 15:45:00,61.17,61.25,61.16,61.25,145540.0,43.0252,43.0814,43.0181,43.0814,145540.0
2017-01-20 15:50:00,61.25,61.3,61.22,61.24,128117.0,43.0814,43.1166,43.0603,43.0744,128117.0
2017-01-20 15:55:00,61.23,61.26,61.12,61.15,295114.0,43.0674,43.0885,42.99,43.0111,295114.0
2017-01-23 09:30:00,61.02,61.15,60.92,60.95,179669.0,42.9197,43.0111,42.8493,42.8704,179669.0
2017-01-23 09:35:00,60.98,61.08,60.94,60.98,75079.0,42.8915,42.9619,42.8634,42.8915,75079.0
2017-01-23 09:40:00,60.98,61.06,60.91,61.0,60883.0,42.8915,42.9478,42.8423,42.9056,60883.0
2017-01-23 09:45:00,61.01,61.22,60.99,61.13,59324.0,42.9126,43.0603,42.8986,42.997,59324.0
2017-01-23 09:50:00,61.12,61.13,60.98,61.05,66528.0,42.99,42.997,42.8915,42.9408,66528.0
2017-01-23 09:55:00,61.04,61.13,60.99,61.1,56438.0,42.9337,42.997,42.8986,42.9759,56438.0
2017-01-23 10:00:00,61.1,61.17,61.09,61.15,43243.0,42.9759,43.0252,42.9689,43.0111,43243.0
2017-01-23 10:05:00,61.16,61.26,61.15,61.22,49110.0,43.0181,43.0885,43.0111,43.0603,49110.0
2017-01-23 10:10:00,61.21,61.21,61.03,61.05,57162.0,43.0533,43.0533,42.9267,42.9408,57162.0
2017-01-23 10:15:00,61.06,61.06,61.01,61.05,28136.0,42.9478,42.9478,42.9126,42.9408,28136.0
2017-01-23 10:20:00,61.05,61.13,61.04,61.13,28166.0,42.9408,42.997,42.9337,42.997,28166.0
2017-01-23 10:25:00,61.13,61.15,61.06,61.09,30789.0,42.997,43.0111,42.9478,42.9689,30789.0
2017-01-23 10:30:00,61.08,61.09,60.99,61.04,64834.0,42.9619,42.9689,42.8986,42.9337,64834.0
2017-01-23 10:35:00,61.03,61.05,61.0,61.0,36780.0,42.9267,42.9408,42.9056,42.9056,36780.0
2017-01-23 10:40:00,61.01,61.02,60.96,60.96,42873.0,42.9126,42.9197,42.8775,42.8775,42873.0
2017-01-23 10:45:00,60.95,61.01,60.93,60.93,34474.0,42.8704,42.9126,42.8564,42.8564,34474.0
2017-01-23 10:50:00,60.94,60.94,60.87,60.89,45345.0,42.8634,42.8634,42.8142,42.8282,45345.0
2017-01-23 10:55:00,60.89,60.93,60.87,60.88,35488.0,42.8282,42.8564,42.8142,42.8212,35488.0
2017-01-23 11:00:00,60.89,60.93,60.88,60.9,47402.0,42.8282,42.8564,42.8212,42.8353,47402.0
2017-01-23 11:05:00,60.9,60.95,60.89,60.91,98287.0,42.8353,42.8704,42.8282,42.8423,98287.0
2017-01-23 11:10:00,60.91,60.92,60.81,60.82,58814.0,42.8423,42.8493,42.772,42.779,58814.0
2017-01-23 11:15:00,60.81,60.85,60.79,60.82,45640.0,42.772,42.8001,42.7579,42.779,45640.0
2017-01-23 11:20:00,60.83,60.87,60.79,60.79,45670.0,42.786,42.8142,42.7579,42.7579,45670.0
2017-01-23 11:25:00,60.8,60.83,60.78,60.82,43418.0,42.7649,42.786,42.7509,42.779,43418.0
2017-01-23 11:30:00,60.82,60.89,60.78,60.84,69255.0,42.779,42.8282,42.7509,42.7931,69255.0
2017-01-23 11:35:00,60.84,60.88,60.72,60.76,56241.0,42.7931,42.8212,42.7087,42.7368,56241.0
2017-01-23 11:40:00,60.76,60.8,60.74,60.8,24708.0,42.7368,42.7649,42.7227,42.7649,24708.0
2017-01-23 11:45:00,60.79,60.81,60.7,60.73,52594.0,42.7579,42.772,42.6946,42.7157,52594.0
2017-01-23 11:50:00,60.72,60.78,60.7,60.76,51313.0,42.7087,42.7509,42.6946,42.7368,51313.0
2017-01-23 11:55:00,60.76,60.84,60.75,60.83,48902.0,42.7368,42.7931,42.7298,42.786,48902.0
2017-01-23 12:00:00,60.84,60.87,60.79,60.8,42952.0,42.7931,42.8142,42.7579,42.7649,42952.0
2017-01-23 12:05:00,60.8,60.81,60.72,60.73,62001.0,42.7649,42.772,42.7087,42.7157,62001.0
2017-01-23 12:10:00,60.73,60.75,60.69,60.73,39655.0,42.7157,42.7298,42.6876,42.7157,39655.0
2017-01-23 12:15:00,60.73,60.75,60.69,60.73,44107.0,42.7157,42.7298,42.6876,42.7157,44107.0
2017-01-23 12:20:00,60.72,60.74,60.68,60.73,80157.0,42.7087,42.7227,42.6805,42.7157,80157.0
2017-01-23 12:25:00,60.74,60.79,60.72,60.75,51623.0,42.7227,42.7579,42.7087,42.7298,51623.0
2017-01-23 12:30:00,60.75,60.78,60.73,60.75,52712.0,42.7298,42.7509,42.7157,42.7298,52712.0
2017-01-23 12:35:00,60.75,60.8,60.74,60.77,23633.0,42.7298,42.7649,42.7227,42.7438,23633.0
2017-01-23 12:40:00,60.77,60.82,60.77,60.8,20735.0,42.7438,42.779,42.7438,42.7649,20735.0
2017-01-23 12:45:00,60.8,60.85,60.8,60.84,19619.0,42.7649,42.8001,42.7649,42.7931,19619.0
2017-01-23 12:50:00,60.85,60.88,60.83,60.86,18189.0,42.8001,42.8212,42.786,42.8071,18189.0
2017-01-23 12:55:00,60.87,60.88,60.84,60.84,25987.0,42.8142,42.8212,42.7931,42.7931,25987.0
2017-01-23 13:00:00,60.84,60.85,60.82,60.84,27591.0,42.7931,42.8001,42.779,42.7931,27591.0
2017-01-23 13:05:00,60.84,60.86,60.83,60.85,26513.0,42.7931,42.8071,42.786,42.8001,26513.0
2017-01-23 13:10:00,60.85,60.88,60.82,60.83,22312.0,42.8001,42.8212,42.779,42.786,22312.0
2017-01-23 13:15:00,60.84,60.88,60.83,60.86,29004.0,42.7931,42.8212,42.786,42.8071,29004.0
2017-01-23 13:20:00,60.86,60.9,60.84,60.86,40465.0,42.8071,42.8353,42.7931,42.8071,40465.0
2017-01-23 13:25:00,60.86,60.87,60.71,60.75,60318.0,42.8071,42.8142,42.7016,42.7298,60318.0
2017-01-23 13:30:00,60.75,60.82,60.75,60.81,26050.0,42.7298,42.779,42.7298,42.772,26050.0
2017-01-23 13:35:00,60.82,60.89,60.78,60.82,29049.0,42.779,42.8282,42.7509,42.779,29049.0
2017-01-23 13:40:00,60.83,60.84,60.75,60.77,24190.0,42.786,42.7931,42.7298,42.7438,24190.0
2017-01-23 13:45:00,60.78,60.85,60.78,60.81,24975.0,42.7509,42.8001,42.7509,42.772,24975.0
2017-01-23 13:50:00,60.8,60.82,60.76,60.76,27260.0,42.7649,42.779,42.7368,42.7368,27260.0
2017-01-23 13:55:00,60.77,60.81,60.74,60.78,31033.0,42.7438,42.772,42.7227,42.7509,31033.0
2017-01-23 14:00:00,60.78,60.8,60.76,60.76,24834.0,42.7509,42.7649,42.7368,42.7368,24834.0
2017-01-23 14:05:00,60.77,60.78,60.74,60.76,17527.0,42.7438,42.7509,42.7227,42.7368,17527.0
2017-01-23 14:10:00,60.77,60.81,60.75,60.8,28440.0,42.7438,42.772,42.7298,42.7649,28440.0
2017-01-23 14:15:00,60.8,60.89,60.78,60.88,206595.0,42.7649,42.8282,42.7509,42.8212,206595.0
2017-01-23 14:20:00,60.88,60.91,60.86,60.87,49689.0,42.8212,42.8423,42.8071,42.8142,49689.0
2017-01-23 14:25:00,60.87,60.89,60.84,60.89,53168.0,42.8142,42.8282,42.7931,42.8282,53168.0
2017-01-23 14:30:00,60.88,60.98,60.88,60.96,41320.0,42.8212,42.8915,42.8212,42.8775,41320.0
2017-01-23 14:35:00,60.96,61.0,60.93,60.99,72661.0,42.8775,42.9056,42.8564,42.8986,72661.0
2017-01-23 14:40:00,60.99,60.99,60.94,60.99,32355.0,42.8986,42.8986,42.8634,42.8986,32355.0
2017-01-23 14:45:00,60.99,61.03,60.99,61.0,49769.0,42.8986,42.9267,42.8986,42.9056,49769.0
2017-01-23 14:50:00,60.99,61.02,60.98,60.99,28803.0,42.8986,42.9197,42.8915,42.8986,28803.0
2017-01-23 14:55:00,60.98,61.02,60.98,61.02,30659.0,42.8915,42.9197,42.8915,42.9197,30659.0
2017-01-23 15:00:00,61.02,61.04,60.98,60.98,37054.0,42.9197,42.9337,42.8915,42.8915,37054.0
2017-01-23 15:05:00,60.98,60.99,60.92,60.94,46412.0,42.8915,42.8986,42.8493,42.8634,46412.0
2017-01-23 15:10:00,60.95,61.01,60.94,60.98,76500.0,42.8704,42.9126,42.8634,42.8915,76500.0
2017-01-23 15:15:00,60.98,60.98,60.91,60.92,29418.0,42.8915,42.8915,42.8423,42.8493,29418.0
2017-01-23 15:20:00,60.93,61.01,60.9,60.99,66695.0,42.8564,42.9126,42.8353,42.8986,66695.0
2017-01-23 15:25:00,60.99,61.0,60.9,60.91,50277.0,42.8986,42.9056,42.8353,42.8423,50277.0
2017-01-23 15:30:00,60.92,60.93,60.86,60.89,56212.0,42.8493,42.8564,42.8071,42.8282,56212.0
2017-01-23 15:35:00,60.89,60.93,60.89,60.91,106116.0,42.8282,42.8564,42.8282,42.8423,106116.0
2017-01-23 15:40:00,60.9,60.93,60.9,60.93,90125.0,42.8353,42.8564,42.8353,42.8564,90125.0
2017-01-23 15:45:00,60.92,60.96,60.92,60.95,87942.0,42.8493,42.8775,42.8493,42.8704,87942.0
2017-01-23 15:50:00,60.95,60.97,60.92,60.97,120778.0,42.8704,42.8845,42.8493,42.8845,120778.0
2017-01-23 15:55:00,60.97,60.99,60.94,60.97,187108.0,42.8845,42.8986,42.8634,42.8845,187108.0
2017-01-24 09:30:00,60.91,60.93,60.57,60.66,165372.0,42.8423,42.8564,42.6032,42.6665,165372.0
2017-01-24 09:35:00,60.66,60.68,60.36,60.48,86501.0,42.6665,42.6805,42.4554,42.5399,86501.0
2017-01-24 09:40:00,60.48,60.51,60.37,60.38,44778.0,42.5399,42.561,42.4625,42.4695,44778.0
2017-01-24 09:45:00,60.38,60.41,60.22,60.23,102949.0,42.4695,42.4906,42.357,42.364,102949.0
2017-01-24 09:50:00,60.23,60.24,60.02,60.05,178096.0,42.364,42.371,42.2163,42.2374,178096.0
2017-01-24 09:55:00,60.06,60.06,59.87,59.88,164286.0,42.2444,42.2444,42.1108,42.1178,164286.0
2017-01-24 10:00:00,59.89,59.98,59.82,59.98,139516.0,42.1249,42.1882,42.0756,42.1882,139516.0
2017-01-24 10:05:00,59.99,60.02,59.81,59.85,198309.0,42.1952,42.2163,42.0686,42.0967,198309.0
2017-01-24 10:10:00,59.85,59.93,59.8,59.85,99470.0,42.0967,42.153,42.0616,42.0967,99470.0
2017-01-24 10:15:00,59.85,59.87,59.73,59.76,98463.0,42.0967,42.1108,42.0123,42.0334,98463.0
2017-01-24 10:20:00,59.76,59.81,59.72,59.76,129550.0,42.0334,42.0686,42.0053,42.0334,129550.0
2017-01-24 10:25:00,59.76,59.78,59.67,59.7,119897.0,42.0334,42.0475,41.9701,41.9912,119897.0
2017-01-24 10:30:00,59.7,60.01,59.7,60.0,106621.0,41.9912,42.2093,41.9912,42.2022,106621.0
2017-01-24 10:35:00,59.99,60.04,59.92,59.92,69338.0,42.1952,42.2304,42.146,42.146,69338.0
2017-01-24 10:40:00,59.91,60.0,59.86,59.88,46248.0,42.1389,42.2022,42.1038,42.1178,46248.0
2017-01-24 10:45:00,59.88,60.0,59.88,59.98,82207.0,42.1178,42.2022,42.1178,42.1882,82207.0
2017-01-24 10:50:00,59.98,60.02,59.93,59.93,48479.0,42.1882,42.2163,42.153,42.153,48479.0
2017-01-24 10:55:00,59.93,60.01,59.92,59.97,43971.0,42.153,42.2093,42.146,42.1811,43971.0
2017-01-24 11:00:00,59.98,60.01,59.86,59.89,48423.0,42.1882,42.2093,42.1038,42.1249,48423.0
2017-01-24 11:05:00,59.88,59.93,59.85,59.93,42605.0,42.1178,42.153,42.0967,42.153,42605.0
2017-01-24 11:10:00,59.92,60.07,59.87,60.06,66088.0,42.146,42.2515,42.1108,42.2444,66088.0
2017-01-24 11:15:00,60.06,60.08,60.01,60.04,76405.0,42.2444,42.2585,42.2093,42.2304,76405.0
2017-01-24 11:20:00,60.03,60.03,59.95,59.97,51913.0,42.2233,42.2233,42.1671,42.1811,51913.0
2017-01-24 11:25:00,59.94,59.99,59.88,59.97,102480.0,42.16,42.1952,42.1178,42.1811,102480.0
2017-01-24 11:30:00,59.99,60.02,59.95,59.97,56342.0,42.1952,42.2163,42.1671,42.1811,56342.0
2017-01-24 11:35:00,59.96,60.05,59.96,60.0,88410.0,42.1741,42.2374,42.1741,42.2022,88410.0
2017-01-24 11:40:00,60.01,60.05,59.98,60.04,64855.0,42.2093,42.2374,42.1882,42.2304,64855.0
2017-01-24 11:45:00,60.04,60.08,60.0,60.04,97904.0,42.2304,42.2585,42.2022,42.2304,97904.0
2017-01-24 11:50:00,60.05,60.06,60.01,60.01,35717.0,42.2374,42.2444,42.2093,42.2093,35717.0
2017-01-24 11:55:00,60.01,60.06,59.99,60.04,45999.0,42.2093,42.2444,42.1952,42.2304,45999.0
2017-01-24 12:00:00,60.05,60.05,60.02,60.04,44797.0,42.2374,42.2374,42.2163,42.2304,44797.0
2017-01-24 12:05:00,60.04,60.06,60.03,60.05,70613.0,42.2304,42.2444,42.2233,42.2374,70613.0
2017-01-24 12:10:00,60.05,60.08,59.98,60.08,130596.0,42.2374,42.2585,42.1882,42.2585,130596.0
2017-01-24 12:15:00,60.08,60.19,60.07,60.09,47850.0,42.2585,42.3359,42.2515,42.2655,47850.0
2017-01-24 12:20:00,60.08,60.1,60.05,60.05,36092.0,42.2585,42.2726,42.2374,42.2374,36092.0
2017-01-24 12:25:00,60.05,60.08,60.04,60.07,33664.0,42.2374,42.2585,42.2304,42.2515,33664.0
2017-01-24 12:30:00,60.07,60.09,60.06,60.09,16065.0,42.2515,42.2655,42.2444,42.2655,16065.0
2017-01-24 12:35:00,60.09,60.11,60.06,60.08,51955.0,42.2655,42.2796,42.2444,42.2585,51955.0
2017-01-24 12:40:00,60.08,60.12,60.07,60.09,18052.0,42.2585,42.2866,42.2515,42.2655,18052.0
2017-01-24 12:45:00,60.09,60.16,60.08,60.11,25813.0,42.2655,42.3148,42.2585,42.2796,25813.0
2017-01-24 12:50:00,60.12,60.16,60.1,60.11,27364.0,42.2866,42.3148,42.2726,42.2796,27364.0
2017-01-24 12:55:00,60.11,60.12,60.09,60.11,21467.0,42.2796,42.2866,42.2655,42.2796,21467.0
2017-01-24 13:00:00,60.1,60.16,60.1,60.16,32495.0,42.2726,42.3148,42.2726,42.3148,32495.0
2017-01-24 13:05:00,60.15,60.19,60.13,60.19,38943.0,42.3077,42.3359,42.2937,42.3359,38943.0
2017-01-24 13:10:00,60.18,60.21,60.11,60.11,57647.0,42.3288,42.3499,42.2796,42.2796,57647.0
2017-01-24 13:15:00,60.1,60.11,60.08,60.11,31552.0,42.2726,42.2796,42.2585,42.2796,31552.0
2017-01-24 13:20:00,60.1,60.19,60.06,60.17,75730.0,42.2726,42.3359,42.2444,42.3218,75730.0
2017-01-24 13:25:00,60.18,60.23,60.11,60.23,49672.0,42.3288,42.364,42.2796,42.364,49672.0
2017-01-24 13:30:00,60.23,60.32,60.22,60.32,28864.0,42.364,42.4273,42.357,42.4273,28864.0
2017-01-24 13:35:00,60.34,60.36,60.25,60.27,37464.0,42.4414,42.4554,42.3781,42.3921,37464.0
2017-01-24 13:40:00,60.26,60.36,60.26,60.33,36905.0,42.3851,42.4554,42.3851,42.4343,36905.0
2017-01-24 13:45:00,60.33,60.34,60.24,60.28,60662.0,42.4343,42.4414,42.371,42.3992,60662.0
2017-01-24 13:50:00,60.28,60.3,60.25,60.3,41397.0,42.3992,42.4132,42.3781,42.4132,41397.0
2017-01-24 13:55:00,60.3,60.3,60.24,60.28,64484.0,42.4132,42.4132,42.371,42.3992,64484.0
2017-01-24 14:00:00,60.28,60.32,60.27,60.32,62486.0,42.3992,42.4273,42.3921,42.4273,62486.0
2017-01-24 14:05:00,60.32,60.34,60.3,60.34,51269.0,42.4273,42.4414,42.4132,42.4414,51269.0
2017-01-24 14:10:00,60.34,60.35,60.3,60.34,39884.0,42.4414,42.4484,42.4132,42.4414,39884.0
2017-01-24 14:15:00,60.34,60.37,60.31,60.37,38174.0,42.4414,42.4625,42.4203,42.4625,38174.0
2017-01-24 14:20:00,60.37,60.43,60.37,60.42,46338.0,42.4625,42.5047,42.4625,42.4977,46338.0
2017-01-24 14:25:00,60.42,60.48,60.41,60.46,56856.0,42.4977,42.5399,42.4906,42.5258,56856.0
2017-01-24 14:30:00,60.45,60.46,60.42,60.43,36022.0,42.5188,42.5258,42.4977,42.5047,36022.0
2017-01-24 14:35:00,60.44,60.45,60.42,60.44,34456.0,42.5117,42.5188,42.4977,42.5117,34456.0
2017-01-24 14:40:00,60.44,60.48,60.43,60.47,46645.0,42.5117,42.5399,42.5047,42.5328,46645.0
2017-01-24 14:45:00,60.48,60.49,60.42,60.45,50948.0,42.5399,42.5469,42.4977,42.5188,50948.0
2017-01-24 14:50:00,60.45,60.51,60.45,60.49,30125.0,42.5188,42.561,42.5188,42.5469,30125.0
2017-01-24 14:55:00,60.49,60.5,60.45,60.47,25981.0,42.5469,42.5539,42.5188,42.5328,25981.0
2017-01-24 15:00:00,60.46,60.58,60.46,60.53,67917.0,42.5258,42.6102,42.5258,42.575,67917.0
2017-01-24 15:05:00,60.51,60.53,60.46,60.51,70555.0,42.561,42.575,42.5258,42.561,70555.0
2017-01-24 15:10:00,60.51,60.54,60.48,60.5,45539.0,42.561,42.5821,42.5399,42.5539,45539.0
2017-01-24 15:15:00,60.5,60.51,60.43,60.5,63864.0,42.5539,42.561,42.5047,42.5539,63864.0
2017-01-24 15:20:00,60.5,60.51,60.44,60.48,69961.0,42.5539,42.561,42.5117,42.5399,69961.0
2017-01-24 15:25:00,60.47,60.53,60.44,60.5,64341.0,42.5328,42.575,42.5117,42.5539,64341.0
2017-01-24 15:30:00,60.5,60.53,60.49,60.52,67800.0,42.5539,42.575,42.5469,42.568,67800.0
2017-01-24 15:35:00,60.52,60.6,60.51,60.59,86099.0,42.568,42.6243,42.561,42.6172,86099.0
2017-01-24 15:40:00,60.59,60.59,60.5,60.54,55434.0,42.6172,42.6172,42.5539,42.5821,55434.0
2017-01-24 15:45:00,60.55,60.57,60.5,60.56,101985.0,42.5891,42.6032,42.5539,42.5961,101985.0
2017-01-24 15:50:00,60.56,60.56,60.46,60.46,106517.0,42.5961,42.5961,42.5258,42.5258,106517.0
2017-01-24 15:55:00,60.47,60.6,60.46,60.58,271713.0,42.5328,42.6243,42.5258,42.6102,271713.0
2017-01-25 09:30:00,60.6,60.75,60.36,60.43,192391.0,42.6243,42.7298,42.4554,42.5047,192391.0
2017-01-25 09:35:00,60.43,60.56,60.34,60.46,117195.0,42.5047,42.5961,42.4414,42.5258,117195.0
2017-01-25 09:40:00,60.47,60.55,60.39,60.51,79372.0,42.5328,42.5891,42.4765,42.561,79372.0
2017-01-25 09:45:00,60.5,60.52,60.43,60.49,72590.0,42.5539,42.568,42.5047,42.5469,72590.0
2017-01-25 09:50:00,60.49,60.57,60.47,60.55,59064.0,42.5469,42.6032,42.5328,42.5891,59064.0
2017-01-25 09:55:00,60.55,60.57,60.5,60.54,44819.0,42.5891,42.6032,42.5539,42.5821,44819.0
2017-01-25 10:00:00,60.54,60.6,60.52,60.6,77808.0,42.5821,42.6243,42.568,42.6243,77808.0
2017-01-25 10:05:00,60.59,60.74,60.59,60.72,51405.0,42.6172,42.7227,42.6172,42.7087,51405.0
2017-01-25 10:10:00,60.72,60.76,60.66,60.67,92684.0,42.7087,42.7368,42.6665,42.6735,92684.0
2017-01-25 10:15:00,60.68,60.78,60.65,60.75,51812.0,42.6805,42.7509,42.6594,42.7298,51812.0
2017-01-25 10:20:00,60.74,60.85,60.74,60.83,52608.0,42.7227,42.8001,42.7227,42.786,52608.0
2017-01-25 10:25:00,60.84,60.91,60.82,60.86,42509.0,42.7931,42.8423,42.779,42.8071,42509.0
2017-01-25 10:30:00,60.87,60.95,60.86,60.94,62814.0,42.8142,42.8704,42.8071,42.8634,62814.0
2017-01-25 10:35:00,60.95,61.12,60.94,61.12,119851.0,42.8704,42.99,42.8634,42.99,119851.0
2017-01-25 10:40:00,61.12,61.2,61.1,61.2,82382.0,42.99,43.0463,42.9759,43.0463,82382.0
2017-01-25 10:45:00,61.2,61.25,61.19,61.22,91892.0,43.0463,43.0814,43.0392,43.0603,91892.0
2017-01-25 10:50:00,61.22,61.38,61.21,61.36,150340.0,43.0603,43.1729,43.0533,43.1588,150340.0
2017-01-25 10:55:00,61.36,61.38,61.33,61.34,84024.0,43.1588,43.1729,43.1377,43.1448,84024.0
2017-01-25 11:00:00,61.34,61.38,61.31,61.38,76700.0,43.1448,43.1729,43.1237,43.1729,76700.0
2017-01-25 11:05:00,61.38,61.5,61.36,61.47,82757.0,43.1729,43.2573,43.1588,43.2362,82757.0
2017-01-25 11:10:00,61.47,61.48,61.43,61.43,86413.0,43.2362,43.2432,43.2081,43.2081,86413.0
2017-01-25 11:15:00,61.43,61.48,61.38,61.4,169445.0,43.2081,43.2432,43.1729,43.187,169445.0
2017-01-25 11:20:00,61.4,61.43,61.39,61.43,85077.0,43.187,43.2081,43.1799,43.2081,85077.0
2017-01-25 11:25:00,61.43,61.5,61.42,61.49,142043.0,43.2081,43.2573,43.201,43.2503,142043.0
2017-01-25 11:30:00,61.49,61.5,61.39,61.5,133468.0,43.2503,43.2573,43.1799,43.2573,133468.0
2017-01-25 11:35:00,61.5,61.52,61.49,61.5,100725.0,43.2573,43.2714,43.2503,43.2573,100725.0
2017-01-25 11:40:00,61.5,61.63,61.49,61.61,152726.0,43.2573,43.3487,43.2503,43.3347,152726.0
2017-01-25 11:45:00,61.61,61.62,61.58,61.58,87875.0,43.3347,43.3417,43.3136,43.3136,87875.0
2017-01-25 11:50:00,61.58,61.59,61.47,61.5,89380.0,43.3136,43.3206,43.2362,43.2573,89380.0
2017-01-25 11:55:00,61.49,61.51,61.47,61.48,127528.0,43.2503,43.2643,43.2362,43.2432,127528.0
2017-01-25 12:00:00,61.49,61.49,61.44,61.46,85896.0,43.2503,43.2503,43.2151,43.2292,85896.0
2017-01-25 12:05:00,61.46,61.5,61.44,61.48,88387.0,43.2292,43.2573,43.2151,43.2432,88387.0
2017-01-25 12:10:00,61.47,61.49,61.4,61.45,94072.0,43.2362,43.2503,43.187,43.2221,94072.0
2017-01-25 12:15:00,61.45,61.46,61.39,61.4,50545.0,43.2221,43.2292,43.1799,43.187,50545.0
2017-01-25 12:20:00,61.4,61.41,61.34,61.37,64952.0,43.187,43.194,43.1448,43.1659,64952.0
2017-01-25 12:25:00,61.36,61.38,61.31,61.35,52697.0,43.1588,43.1729,43.1237,43.1518,52697.0
2017-01-25 12:30:00,61.34,61.46,61.34,61.42,94670.0,43.1448,43.2292,43.1448,43.201,94670.0
2017-01-25 12:35:00,61.41,61.44,61.33,61.33,28594.0,43.194,43.2151,43.1377,43.1377,28594.0
2017-01-25 12:40:00,61.33,61.45,61.31,61.39,59445.0,43.1377,43.2221,43.1237,43.1799,59445.0
2017-01-25 12:45:00,61.39,61.4,61.35,61.35,27493.0,43.1799,43.187,43.1518,43.1518,27493.0
2017-01-25 12:50:00,61.36,61.36,61.3,61.3,34990.0,43.1588,43.1588,43.1166,43.1166,34990.0
2017-01-25 12:55:00,61.3,61.33,61.28,61.31,58423.0,43.1166,43.1377,43.1025,43.1237,58423.0
2017-01-25 13:00:00,61.32,61.4,61.3,61.39,66095.0,43.1307,43.187,43.1166,43.1799,66095.0
2017-01-25 13:05:00,61.4,61.47,61.39,61.39,69267.0,43.187,43.2362,43.1799,43.1799,69267.0
2017-01-25 13:10:00,61.4,61.44,61.38,61.43,121292.0,43.187,43.2151,43.1729,43.2081,121292.0
2017-01-25 13:15:00,61.43,61.46,61.39,61.4,36776.0,43.2081,43.2292,43.1799,43.187,36776.0
2017-01-25 13:20:00,61.4,61.41,61.38,61.39,115031.0,43.187,43.194,43.1729,43.1799,115031.0
2017-01-25 13:25:00,61.39,61.43,61.38,61.41,29695.0,43.1799,43.2081,43.1729,43.194,29695.0
2017-01-25 13:30:00,61.42,61.45,61.4,61.43,50016.0,43.201,43.2221,43.187,43.2081,50016.0
2017-01-25 13:35:00,61.44,61.56,61.42,61.56,43695.0,43.2151,43.2995,43.201,43.2995,43695.0
2017-01-25 13:40:00,61.55,61.56,61.5,61.51,26116.0,43.2925,43.2995,43.2573,43.2643,26116.0
2017-01-25 13:45:00,61.52,61.52,61.46,61.46,80870.0,43.2714,43.2714,43.2292,43.2292,80870.0
2017-01-25 13:50:00,61.47,61.51,61.46,61.51,37383.0,43.2362,43.2643,43.2292,43.2643,37383.0
2017-01-25 13:55:00,61.5,61.51,61.37,61.39,89008.0,43.2573,43.2643,43.1659,43.1799,89008.0
2017-01-25 14:00:00,61.39,61.43,61.37,61.38,136478.0,43.1799,43.2081,43.1659,43.1729,136478.0
2017-01-25 14:05:00,61.38,61.45,61.37,61.38,68057.0,43.1729,43.2221,43.1659,43.1729,68057.0
2017-01-25 14:10:00,61.37,61.42,61.36,61.39,125233.0,43.1659,43.201,43.1588,43.1799,125233.0
2017-01-25 14:15:00,61.39,61.42,61.37,61.38,62614.0,43.1799,43.201,43.1659,43.1729,62614.0
2017-01-25 14:20:00,61.37,61.41,61.36,61.39,55914.0,43.1659,43.194,43.1588,43.1799,55914.0
2017-01-25 14:25:00,61.4,61.4,61.37,61.38,72563.0,43.187,43.187,43.1659,43.1729,72563.0
2017-01-25 14:30:00,61.38,61.4,61.37,61.4,33385.0,43.1729,43.187,43.1659,43.187,33385.0
2017-01-25 14:35:00,61.4,61.41,61.34,61.35,37024.0,43.187,43.194,43.1448,43.1518,37024.0
2017-01-25 14:40:00,61.35,61.36,61.27,61.27,35112.0,43.1518,43.1588,43.0955,43.0955,35112.0
2017-01-25 14:45:00,61.27,61.32,61.25,61.3,49985.0,43.0955,43.1307,43.0814,43.1166,49985.0
2017-01-25 14:50:00,61.3,61.32,61.28,61.29,47547.0,43.1166,43.1307,43.1025,43.1096,47547.0
2017-01-25 14:55:00,61.29,61.3,61.24,61.25,46020.0,43.1096,43.1166,43.0744,43.0814,46020.0
2017-01-25 15:00:00,61.25,61.25,61.16,61.18,107064.0,43.0814,43.0814,43.0181,43.0322,107064.0
2017-01-25 15:05:00,61.18,61.18,61.13,61.14,46205.0,43.0322,43.0322,42.997,43.0041,46205.0
2017-01-25 15:10:00,61.14,61.15,61.12,61.14,68698.0,43.0041,43.0111,42.99,43.0041,68698.0
2017-01-25 15:15:00,61.13,61.19,61.13,61.15,73156.0,42.997,43.0392,42.997,43.0111,73156.0
2017-01-25 15:20:00,61.16,61.27,61.15,61.26,67314.0,43.0181,43.0955,43.0111,43.0885,67314.0
2017-01-25 15:25:00,61.26,61.33,61.25,61.32,74335.0,43.0885,43.1377,43.0814,43.1307,74335.0
2017-01-25 15:30:00,61.32,61.33,61.21,61.23,89491.0,43.1307,43.1377,43.0533,43.0674,89491.0
2017-01-25 15:35:00,61.23,61.28,61.22,61.23,105935.0,43.0674,43.1025,43.0603,43.0674,105935.0
2017-01-25 15:40:00,61.23,61.27,61.2,61.26,92420.0,43.0674,43.0955,43.0463,43.0885,92420.0
2017-01-25 15:45:00,61.26,61.29,61.26,61.28,190431.0,43.0885,43.1096,43.0885,43.1025,190431.0
2017-01-25 15:50:00,61.28,61.34,61.28,61.3,145406.0,43.1025,43.1448,43.1025,43.1166,145406.0
2017-01-25 15:55:00,61.3,61.4,61.29,61.39,403428.0,43.1166,43.187,43.1096,43.1799,403428.0
2017-01-26 09:30:00,61.11,61.38,61.07,61.27,193056.0,42.983,43.1729,42.9548,43.0955,193056.0
2017-01-26 09:35:00,61.24,61.4,61.13,61.24,74774.0,43.0744,43.187,42.997,43.0744,74774.0
2017-01-26 09:40:00,61.27,61.48,61.2,61.47,35727.0,43.0955,43.2432,43.0463,43.2362,35727.0
2017-01-26 09:45:00,61.44,61.7,61.4,61.66,81651.0,43.2151,43.398,43.187,43.3698,81651.0
2017-01-26 09:50:00,61.66,61.81,61.62,61.67,99538.0,43.3698,43.4753,43.3417,43.3769,99538.0
2017-01-26 09:55:00,61.69,61.74,61.65,61.71,56827.0,43.3909,43.4261,43.3628,43.405,56827.0
2017-01-26 10:00:00,61.71,61.77,61.63,61.65,51747.0,43.405,43.4472,43.3487,43.3628,51747.0
2017-01-26 10:05:00,61.65,61.66,61.45,61.62,61399.0,43.3628,43.3698,43.2221,43.3417,61399.0
2017-01-26 10:10:00,61.61,61.74,61.59,61.71,41901.0,43.3347,43.4261,43.3206,43.405,41901.0
2017-01-26 10:15:00,61.7,61.71,61.5,61.52,48618.0,43.398,43.405,43.2573,43.2714,48618.0
2017-01-26 10:20:00,61.52,61.6,61.42,61.43,38170.0,43.2714,43.3276,43.201,43.2081,38170.0
2017-01-26 10:25:00,61.42,61.5,61.38,61.42,63297.0,43.201,43.2573,43.1729,43.201,63297.0
2017-01-26 10:30:00,61.42,61.46,61.33,61.42,50754.0,43.201,43.2292,43.1377,43.201,50754.0
2017-01-26 10:35:00,61.42,61.46,61.37,61.42,45171.0,43.201,43.2292,43.1659,43.201,45171.0
2017-01-26 10:40:00,61.41,61.49,61.34,61.39,60950.0,43.194,43.2503,43.1448,43.1799,60950.0
2017-01-26 10:45:00,61.38,61.45,61.36,61.44,110674.0,43.1729,43.2221,43.1588,43.2151,110674.0
2017-01-26 10:50:00,61.44,61.44,61.33,61.4,69424.0,43.2151,43.2151,43.1377,43.187,69424.0
2017-01-26 10:55:00,61.4,61.4,61.32,61.4,105784.0,43.187,43.187,43.1307,43.187,105784.0
2017-01-26 11:00:00,61.4,61.49,61.36,61.42,139555.0,43.187,43.2503,43.1588,43.201,139555.0
2017-01-26 11:05:00,61.42,61.46,61.36,61.44,108311.0,43.201,43.2292,43.1588,43.2151,108311.0
2017-01-26 11:10:00,61.44,61.51,61.19,61.48,179951.0,43.2151,43.2643,43.0392,43.2432,179951.0
2017-01-26 11:15:00,61.48,61.52,61.42,61.44,56982.0,43.2432,43.2714,43.201,43.2151,56982.0
2017-01-26 11:20:00,61.45,61.52,61.38,61.47,56248.0,43.2221,43.2714,43.1729,43.2362,56248.0
2017-01-26 11:25:00,61.47,61.52,61.45,61.51,55931.0,43.2362,43.2714,43.2221,43.2643,55931.0
2017-01-26 11:30:00,61.52,61.57,61.45,61.51,137866.0,43.2714,43.3065,43.2221,43.2643,137866.0
2017-01-26 11:35:00,61.51,61.6,61.5,61.6,84458.0,43.2643,43.3276,43.2573,43.3276,84458.0
2017-01-26 11:40:00,61.62,61.8,61.62,61.78,68595.0,43.3417,43.4683,43.3417,43.4542,68595.0
2017-01-26 11:45:00,61.78,61.83,61.72,61.8,73915.0,43.4542,43.4894,43.412,43.4683,73915.0
2017-01-26 11:50:00,61.8,61.8,61.72,61.77,52942.0,43.4683,43.4683,43.412,43.4472,52942.0
2017-01-26 11:55:00,61.77,61.78,61.74,61.76,71635.0,43.4472,43.4542,43.4261,43.4402,71635.0
2017-01-26 12:00:00,61.75,61.81,61.74,61.79,58163.0,43.4331,43.4753,43.4261,43.4613,58163.0
2017-01-26 12:05:00,61.8,61.85,61.76,61.83,76287.0,43.4683,43.5035,43.4402,43.4894,76287.0
2017-01-26 12:10:00,61.83,61.88,61.76,61.84,62157.0,43.4894,43.5246,43.4402,43.4964,62157.0
2017-01-26 12:15:00,61.84,61.84,61.78,61.83,47971.0,43.4964,43.4964,43.4542,43.4894,47971.0
2017-01-26 12:20:00,61.82,61.87,61.82,61.87,46483.0,43.4824,43.5175,43.4824,43.5175,46483.0
2017-01-26 12:25:00,61.86,61.9,61.86,61.89,34059.0,43.5105,43.5386,43.5105,43.5316,34059.0
2017-01-26 12:30:00,61.89,61.9,61.83,61.85,72511.0,43.5316,43.5386,43.4894,43.5035,72511.0
2017-01-26 12:35:00,61.86,61.86,61.67,61.73,59761.0,43.5105,43.5105,43.3769,43.4191,59761.0
2017-01-26 12:40:00,61.72,61.76,61.69,61.71,41235.0,43.412,43.4402,43.3909,43.405,41235.0
2017-01-26 12:45:00,61.71,61.71,61.61,61.69,97687.0,43.405,43.405,43.3347,43.3909,97687.0
2017-01-26 12:50:00,61.7,61.7,61.57,61.61,101359.0,43.398,43.398,43.3065,43.3347,101359.0
2017-01-26 12:55:00,61.62,61.62,61.56,61.58,56894.0,43.3417,43.3417,43.2995,43.3136,56894.0
2017-01-26 13:00:00,61.58,61.61,61.56,61.61,45232.0,43.3136,43.3347,43.2995,43.3347,45232.0
2017-01-26 13:05:00,61.62,61.62,61.42,61.45,56919.0,43.3417,43.3417,43.201,43.2221,56919.0
2017-01-26 13:10:00,61.45,61.47,61.35,61.37,46821.0,43.2221,43.2362,43.1518,43.1659,46821.0
2017-01-26 13:15:00,61.36,61.43,61.33,61.39,67505.0,43.1588,43.2081,43.1377,43.1799,67505.0
2017-01-26 13:20:00,61.38,61.39,61.27,61.3,67094.0,43.1729,43.1799,43.0955,43.1166,67094.0
2017-01-26 13:25:00,61.29,61.39,61.29,61.32,53992.0,43.1096,43.1799,43.1096,43.1307,53992.0
2017-01-26 13:30:00,61.32,61.34,61.25,61.32,39600.0,43.1307,43.1448,43.0814,43.1307,39600.0
2017-01-26 13:35:00,61.33,61.36,61.31,61.32,47409.0,43.1377,43.1588,43.1237,43.1307,47409.0
2017-01-26 13:40:00,61.32,61.37,61.27,61.32,63685.0,43.1307,43.1659,43.0955,43.1307,63685.0
2017-01-26 13:45:00,61.31,61.36,61.28,61.34,56323.0,43.1237,43.1588,43.1025,43.1448,56323.0
2017-01-26 13:50:00,61.33,61.39,61.33,61.37,64158.0,43.1377,43.1799,43.1377,43.1659,64158.0
2017-01-26 13:55:00,61.36,61.39,61.36,61.38,50772.0,43.1588,43.1799,43.1588,43.1729,50772.0
2017-01-26 14:00:00,61.38,61.39,61.29,61.3,121922.0,43.1729,43.1799,43.1096,43.1166,121922.0
2017-01-26 14:05:00,61.29,61.3,61.22,61.22,155128.0,43.1096,43.1166,43.0603,43.0603,155128.0
2017-01-26 14:10:00,61.23,61.26,61.22,61.24,54951.0,43.0674,43.0885,43.0603,43.0744,54951.0
2017-01-26 14:15:00,61.25,61.36,61.24,61.34,111632.0,43.0814,43.1588,43.0744,43.1448,111632.0
2017-01-26 14:20:00,61.34,61.42,61.33,61.41,74951.0,43.1448,43.201,43.1377,43.194,74951.0
2017-01-26 14:25:00,61.41,61.44,61.38,61.41,94857.0,43.194,43.2151,43.1729,43.194,94857.0
2017-01-26 14:30:00,61.41,61.5,61.4,61.48,108227.0,43.194,43.2573,43.187,43.2432,108227.0
2017-01-26 14:35:00,61.48,61.57,61.48,61.55,119069.0,43.2432,43.3065,43.2432,43.2925,119069.0
2017-01-26 14:40:00,61.55,61.63,61.54,61.6,82415.0,43.2925,43.3487,43.2854,43.3276,82415.0
2017-01-26 14:45:00,61.6,61.62,61.58,61.6,93140.0,43.3276,43.3417,43.3136,43.3276,93140.0
2017-01-26 14:50:00,61.6,61.62,61.58,61.6,62980.0,43.3276,43.3417,43.3136,43.3276,62980.0
2017-01-26 14:55:00,61.6,61.61,61.59,61.6,76990.0,43.3276,43.3347,43.3206,43.3276,76990.0
2017-01-26 15:00:00,61.59,61.61,61.59,61.6,66875.0,43.3206,43.3347,43.3206,43.3276,66875.0
2017-01-26 15:05:00,61.61,61.64,61.59,61.64,84491.0,43.3347,43.3558,43.3206,43.3558,84491.0
2017-01-26 15:10:00,61.63,61.63,61.57,61.57,93889.0,43.3487,43.3487,43.3065,43.3065,93889.0
2017-01-26 15:15:00,61.57,61.59,61.5,61.5,75063.0,43.3065,43.3206,43.2573,43.2573,75063.0
2017-01-26 15:20:00,61.51,61.51,61.44,61.46,62030.0,43.2643,43.2643,43.2151,43.2292,62030.0
2017-01-26 15:25:00,61.47,61.52,61.43,61.51,82196.0,43.2362,43.2714,43.2081,43.2643,82196.0
2017-01-26 15:30:00,61.5,61.53,61.44,61.53,88026.0,43.2573,43.2784,43.2151,43.2784,88026.0
2017-01-26 15:35:00,61.53,61.53,61.35,61.37,99066.0,43.2784,43.2784,43.1518,43.1659,99066.0
2017-01-26 15:40:00,61.37,61.4,61.25,61.34,139459.0,43.1659,43.187,43.0814,43.1448,139459.0
2017-01-26 15:45:00,61.33,61.38,61.21,61.22,149426.0,43.1377,43.1729,43.0533,43.0603,149426.0
2017-01-26 15:50:00,61.23,61.37,61.21,61.36,254366.0,43.0674,43.1659,43.0533,43.1588,254366.0
2017-01-26 15:55:00,61.36,61.36,61.25,61.28,443648.0,43.1588,43.1588,43.0814,43.1025,443648.0
2017-01-27 09:30:00,60.0,60.24,59.61,59.61,759388.0,42.2022,42.371,41.9279,41.9279,759388.0
2017-01-27 09:35:00,59.6,60.06,59.55,60.0,451473.0,41.9209,42.2444,41.8857,42.2022,451473.0
2017-01-27 09:40:00,60.01,60.63,59.97,60.54,626179.0,42.2093,42.6454,42.1811,42.5821,626179.0
2017-01-27 09:45:00,60.55,61.25,60.1,60.88,358060.0,42.5891,43.0814,42.2726,42.8212,358060.0
2017-01-27 09:50:00,60.88,61.16,60.8,61.07,287591.0,42.8212,43.0181,42.7649,42.9548,287591.0
2017-01-27 09:55:00,61.05,61.19,60.87,61.15,364928.0,42.9408,43.0392,42.8142,43.0111,364928.0
2017-01-27 10:00:00,61.15,61.15,60.58,60.65,220340.0,43.0111,43.0111,42.6102,42.6594,220340.0
2017-01-27 10:05:00,60.66,60.8,60.5,60.53,157198.0,42.6665,42.7649,42.5539,42.575,157198.0
2017-01-27 10:10:00,60.53,60.55,60.11,60.18,192513.0,42.575,42.5891,42.2796,42.3288,192513.0
2017-01-27 10:15:00,60.18,60.26,60.09,60.21,176426.0,42.3288,42.3851,42.2655,42.3499,176426.0
2017-01-27 10:20:00,60.2,60.23,59.99,60.05,247344.0,42.3429,42.364,42.1952,42.2374,247344.0
2017-01-27 10:25:00,60.05,60.08,59.91,59.96,255164.0,42.2374,42.2585,42.1389,42.1741,255164.0
2017-01-27 10:30:00,59.95,60.01,59.91,59.95,192008.0,42.1671,42.2093,42.1389,42.1671,192008.0
2017-01-27 10:35:00,59.95,59.95,59.77,59.86,283998.0,42.1671,42.1671,42.0405,42.1038,283998.0
2017-01-27 10:40:00,59.86,59.88,59.81,59.83,150312.0,42.1038,42.1178,42.0686,42.0827,150312.0
2017-01-27 10:45:00,59.83,59.84,59.66,59.8,212463.0,42.0827,42.0897,41.9631,42.0616,212463.0
2017-01-27 10:50:00,59.79,59.89,59.79,59.8,92456.0,42.0545,42.1249,42.0545,42.0616,92456.0
2017-01-27 10:55:00,59.81,59.97,59.79,59.9,316846.0,42.0686,42.1811,42.0545,42.1319,316846.0
2017-01-27 11:00:00,59.89,59.91,59.8,59.81,140489.0,42.1249,42.1389,42.0616,42.0686,140489.0
2017-01-27 11:05:00,59.81,59.84,59.74,59.77,89361.0,42.0686,42.0897,42.0194,42.0405,89361.0
2017-01-27 11:10:00,59.77,59.91,59.76,59.89,87003.0,42.0405,42.1389,42.0334,42.1249,87003.0
2017-01-27 11:15:00,59.89,59.91,59.83,59.86,86668.0,42.1249,42.1389,42.0827,42.1038,86668.0
2017-01-27 11:20:00,59.86,59.87,59.61,59.61,170984.0,42.1038,42.1108,41.9279,41.9279,170984.0
2017-01-27 11:25:00,59.62,59.64,59.52,59.63,115410.0,41.935,41.949,41.8646,41.942,115410.0
2017-01-27 11:30:00,59.63,59.83,59.62,59.77,104432.0,41.942,42.0827,41.935,42.0405,104432.0
2017-01-27 11:35:00,59.76,59.86,59.71,59.77,76808.0,42.0334,42.1038,41.9983,42.0405,76808.0
2017-01-27 11:40:00,59.77,59.88,59.67,59.86,119864.0,42.0405,42.1178,41.9701,42.1038,119864.0
2017-01-27 11:45:00,59.85,59.91,59.81,59.82,121887.0,42.0967,42.1389,42.0686,42.0756,121887.0
2017-01-27 11:50:00,59.82,59.87,59.78,59.78,78108.0,42.0756,42.1108,42.0475,42.0475,78108.0
2017-01-27 11:55:00,59.78,59.8,59.56,59.66,144019.0,42.0475,42.0616,41.8928,41.9631,144019.0
2017-01-27 12:00:00,59.65,59.76,59.64,59.68,71989.0,41.9561,42.0334,41.949,41.9772,71989.0
2017-01-27 12:05:00,59.69,59.82,59.66,59.73,76811.0,41.9842,42.0756,41.9631,42.0123,76811.0
2017-01-27 12:10:00,59.73,59.79,59.67,59.68,73652.0,42.0123,42.0545,41.9701,41.9772,73652.0
2017-01-27 12:15:00,59.68,59.75,59.67,59.73,73064.0,41.9772,42.0264,41.9701,42.0123,73064.0
2017-01-27 12:20:00,59.74,59.77,59.67,59.72,54854.0,42.0194,42.0405,41.9701,42.0053,54854.0
2017-01-27 12:25:00,59.72,59.8,59.68,59.77,57676.0,42.0053,42.0616,41.9772,42.0405,57676.0
2017-01-27 12:30:00,59.77,59.98,59.73,59.96,185559.0,42.0405,42.1882,42.0123,42.1741,185559.0
2017-01-27 12:35:00,59.95,59.95,59.83,59.93,75227.0,42.1671,42.1671,42.0827,42.153,75227.0
2017-01-27 12:40:00,59.93,59.98,59.86,59.86,86608.0,42.153,42.1882,42.1038,42.1038,86608.0
2017-01-27 12:45:00,59.87,59.98,59.86,59.97,99369.0,42.1108,42.1882,42.1038,42.1811,99369.0
2017-01-27 12:50:00,59.97,60.04,59.86,59.88,126525.0,42.1811,42.2304,42.1038,42.1178,126525.0
2017-01-27 12:55:00,59.89,59.89,59.74,59.79,147562.0,42.1249,42.1249,42.0194,42.0545,147562.0
2017-01-27 13:00:00,59.79,59.87,59.67,59.74,168531.0,42.0545,42.1108,41.9701,42.0194,168531.0
2017-01-27 13:05:00,59.74,59.88,59.73,59.78,61446.0,42.0194,42.1178,42.0123,42.0475,61446.0
2017-01-27 13:10:00,59.79,59.82,59.69,59.7,40679.0,42.0545,42.0756,41.9842,41.9912,40679.0
2017-01-27 13:15:00,59.7,59.8,59.69,59.78,52362.0,41.9912,42.0616,41.9842,42.0475,52362.0
2017-01-27 13:20:00,59.79,59.79,59.64,59.7,64016.0,42.0545,42.0545,41.949,41.9912,64016.0
2017-01-27 13:25:00,59.69,59.8,59.67,59.78,71996.0,41.9842,42.0616,41.9701,42.0475,71996.0
2017-01-27 13:30:00,59.79,59.89,59.78,59.85,51169.0,42.0545,42.1249,42.0475,42.0967,51169.0
2017-01-27 13:35:00,59.84,59.84,59.75,59.78,44202.0,42.0897,42.0897,42.0264,42.0475,44202.0
2017-01-27 13:40:00,59.78,59.87,59.76,59.77,77316.0,42.0475,42.1108,42.0334,42.0405,77316.0
2017-01-27 13:45:00,59.78,59.8,59.72,59.77,123368.0,42.0475,42.0616,42.0053,42.0405,123368.0
2017-01-27 13:50:00,59.77,59.85,59.76,59.82,115249.0,42.0405,42.0967,42.0334,42.0756,115249.0
2017-01-27 13:55:00,59.81,59.86,59.77,59.82,67936.0,42.0686,42.1038,42.0405,42.0756,67936.0
2017-01-27 14:00:00,59.82,59.88,59.79,59.8,59625.0,42.0756,42.1178,42.0545,42.0616,59625.0
2017-01-27 14:05:00,59.8,59.82,59.77,59.8,98632.0,42.0616,42.0756,42.0405,42.0616,98632.0
2017-01-27 14:10:00,59.8,59.84,59.69,59.7,114834.0,42.0616,42.0897,41.9842,41.9912,114834.0
2017-01-27 14:15:00,59.71,59.81,59.7,59.73,148900.0,41.9983,42.0686,41.9912,42.0123,148900.0
2017-01-27 14:20:00,59.72,59.83,59.7,59.72,172208.0,42.0053,42.0827,41.9912,42.0053,172208.0
2017-01-27 14:25:00,59.71,59.8,59.68,59.8,56804.0,41.9983,42.0616,41.9772,42.0616,56804.0
2017-01-27 14:30:00,59.79,59.83,59.68,59.83,73216.0,42.0545,42.0827,41.9772,42.0827,73216.0
2017-01-27 14:35:00,59.82,59.84,59.75,59.8,118615.0,42.0756,42.0897,42.0264,42.0616,118615.0
2017-01-27 14:40:00,59.79,59.82,59.73,59.75,65196.0,42.0545,42.0756,42.0123,42.0264,65196.0
2017-01-27 14:45:00,59.76,59.83,59.74,59.77,99207.0,42.0334,42.0827,42.0194,42.0405,99207.0
2017-01-27 14:50:00,59.76,59.8,59.71,59.76,82246.0,42.0334,42.0616,41.9983,42.0334,82246.0
2017-01-27 14:55:00,59.76,59.8,59.72,59.79,70003.0,42.0334,42.0616,42.0053,42.0545,70003.0
2017-01-27 15:00:00,59.78,59.8,59.7,59.71,68348.0,42.0475,42.0616,41.9912,41.9983,68348.0
2017-01-27 15:05:00,59.72,59.83,59.72,59.78,108725.0,42.0053,42.0827,42.0053,42.0475,108725.0
2017-01-27 15:10:00,59.78,59.79,59.74,59.75,58009.0,42.0475,42.0545,42.0194,42.0264,58009.0
2017-01-27 15:15:00,59.76,59.77,59.72,59.76,67179.0,42.0334,42.0405,42.0053,42.0334,67179.0
2017-01-27 15:20:00,59.76,59.86,59.75,59.86,180228.0,42.0334,42.1038,42.0264,42.1038,180228.0
2017-01-27 15:25:00,59.86,59.88,59.78,59.79,217735.0,42.1038,42.1178,42.0475,42.0545,217735.0
2017-01-27 15:30:00,59.78,59.87,59.73,59.76,185883.0,42.0475,42.1108,42.0123,42.0334,185883.0
2017-01-27 15:35:00,59.77,59.87,59.75,59.82,135001.0,42.0405,42.1108,42.0264,42.0756,135001.0
2017-01-27 15:40:00,59.83,59.93,59.81,59.88,258675.0,42.0827,42.153,42.0686,42.1178,258675.0
2017-01-27 15:45:00,59.89,59.99,59.87,59.89,229814.0,42.1249,42.1952,42.1108,42.1249,229814.0
2017-01-27 15:50:00,59.89,59.98,59.88,59.94,304061.0,42.1249,42.1882,42.1178,42.16,304061.0
2017-01-27 15:55:00,59.94,60.05,59.93,59.99,830159.0,42.16,42.2374,42.153,42.1952,830159.0
2017-01-30 09:30:00,59.91,60.25,59.69,60.24,225657.0,42.1389,42.3781,41.9842,42.371,225657.0
2017-01-30 09:35:00,60.23,60.26,59.94,60.07,103938.0,42.364,42.3851,42.16,42.2515,103938.0
2017-01-30 09:40:00,60.07,60.11,59.86,59.91,100434.0,42.2515,42.2796,42.1038,42.1389,100434.0
2017-01-30 09:45:00,59.9,59.91,59.67,59.71,94437.0,42.1319,42.1389,41.9701,41.9983,94437.0
2017-01-30 09:50:00,59.71,59.8,59.63,59.67,81717.0,41.9983,42.0616,41.942,41.9701,81717.0
2017-01-30 09:55:00,59.67,59.69,59.55,59.55,103145.0,41.9701,41.9842,41.8857,41.8857,103145.0
2017-01-30 10:00:00,59.55,59.58,59.46,59.5,123815.0,41.8857,41.9068,41.8224,41.8505,123815.0
2017-01-30 10:05:00,59.51,59.57,59.46,59.53,74413.0,41.8576,41.8998,41.8224,41.8717,74413.0
2017-01-30 10:10:00,59.53,59.59,59.46,59.48,74523.0,41.8717,41.9139,41.8224,41.8365,74523.0
2017-01-30 10:15:00,59.48,59.49,59.36,59.38,82120.0,41.8365,41.8435,41.7521,41.7661,82120.0
2017-01-30 10:20:00,59.4,59.43,59.29,59.31,127470.0,41.7802,41.8013,41.7028,41.7169,127470.0
2017-01-30 10:25:00,59.31,59.51,59.27,59.44,77197.0,41.7169,41.8576,41.6888,41.8083,77197.0
2017-01-30 10:30:00,59.45,59.62,59.44,59.6,86727.0,41.8154,41.935,41.8083,41.9209,86727.0
2017-01-30 10:35:00,59.59,59.61,59.54,59.6,60119.0,41.9139,41.9279,41.8787,41.9209,60119.0
2017-01-30 10:40:00,59.6,59.61,59.54,59.58,138972.0,41.9209,41.9279,41.8787,41.9068,138972.0
2017-01-30 10:45:00,59.59,59.62,59.51,59.53,80185.0,41.9139,41.935,41.8576,41.8717,80185.0
2017-01-30 10:50:00,59.54,59.61,59.49,59.59,78804.0,41.8787,41.9279,41.8435,41.9139,78804.0
2017-01-30 10:55:00,59.59,59.61,59.55,59.6,94990.0,41.9139,41.9279,41.8857,41.9209,94990.0
2017-01-30 11:00:00,59.58,59.7,59.57,59.62,107614.0,41.9068,41.9912,41.8998,41.935,107614.0
2017-01-30 11:05:00,59.63,59.7,59.62,59.7,76709.0,41.942,41.9912,41.935,41.9912,76709.0
2017-01-30 11:10:00,59.7,59.7,59.58,59.59,99799.0,41.9912,41.9912,41.9068,41.9139,99799.0
2017-01-30 11:15:00,59.6,59.65,59.55,59.64,96561.0,41.9209,41.9561,41.8857,41.949,96561.0
2017-01-30 11:20:00,59.64,59.9,59.6,59.9,263561.0,41.949,42.1319,41.9209,42.1319,263561.0
2017-01-30 11:25:00,59.9,59.95,59.86,59.93,59654.0,42.1319,42.1671,42.1038,42.153,59654.0
2017-01-30 11:30:00,59.93,59.96,59.92,59.95,53120.0,42.153,42.1741,42.146,42.1671,53120.0
2017-01-30 11:35:00,59.95,60.0,59.91,59.95,42418.0,42.1671,42.2022,42.1389,42.1671,42418.0
2017-01-30 11:40:00,59.96,59.97,59.91,59.95,62568.0,42.1741,42.1811,42.1389,42.1671,62568.0
2017-01-30 11:45:00,59.95,59.98,59.92,59.95,41458.0,42.1671,42.1882,42.146,42.1671,41458.0
2017-01-30 11:50:00,59.96,60.0,59.91,59.94,56901.0,42.1741,42.2022,42.1389,42.16,56901.0
2017-01-30 11:55:00,59.94,59.97,59.88,59.9,31622.0,42.16,42.1811,42.1178,42.1319,31622.0
2017-01-30 12:00:00,59.89,59.9,59.83,59.87,57399.0,42.1249,42.1319,42.0827,42.1108,57399.0
2017-01-30 12:05:00,59.87,59.87,59.8,59.83,43823.0,42.1108,42.1108,42.0616,42.0827,43823.0
2017-01-30 12:10:00,59.84,59.86,59.8,59.85,41531.0,42.0897,42.1038,42.0616,42.0967,41531.0
2017-01-30 12:15:00,59.86,59.86,59.78,59.8,23214.0,42.1038,42.1038,42.0475,42.0616,23214.0
2017-01-30 12:20:00,59.81,59.83,59.73,59.73,30499.0,42.0686,42.0827,42.0123,42.0123,30499.0
2017-01-30 12:25:00,59.74,59.77,59.73,59.73,22403.0,42.0194,42.0405,42.0123,42.0123,22403.0
2017-01-30 12:30:00,59.73,59.77,59.69,59.75,57331.0,42.0123,42.0405,41.9842,42.0264,57331.0
2017-01-30 12:35:00,59.75,59.77,59.73,59.75,34096.0,42.0264,42.0405,42.0123,42.0264,34096.0
2017-01-30 12:40:00,59.76,60.0,59.75,59.98,120880.0,42.0334,42.2022,42.0264,42.1882,120880.0
2017-01-30 12:45:00,59.98,60.01,59.95,60.0,142394.0,42.1882,42.2093,42.1671,42.2022,142394.0
2017-01-30 12:50:00,60.0,60.03,59.98,60.0,132069.0,42.2022,42.2233,42.1882,42.2022,132069.0
2017-01-30 12:55:00,60.0,60.02,59.97,59.98,53868.0,42.2022,42.2163,42.1811,42.1882,53868.0
2017-01-30 13:00:00,59.99,60.11,59.99,60.1,67416.0,42.1952,42.2796,42.1952,42.2726,67416.0
2017-01-30 13:05:00,60.1,60.21,60.08,60.2,119084.0,42.2726,42.3499,42.2585,42.3429,119084.0
2017-01-30 13:10:00,60.2,60.2,60.16,60.18,86385.0,42.3429,42.3429,42.3148,42.3288,86385.0
2017-01-30 13:15:00,60.18,60.21,60.16,60.19,103845.0,42.3288,42.3499,42.3148,42.3359,103845.0
2017-01-30 13:20:00,60.18,60.24,60.17,60.2,47778.0,42.3288,42.371,42.3218,42.3429,47778.0
2017-01-30 13:25:00,60.19,60.24,60.17,60.23,54996.0,42.3359,42.371,42.3218,42.364,54996.0
2017-01-30 13:30:00,60.23,60.23,60.19,60.22,52320.0,42.364,42.364,42.3359,42.357,52320.0
2017-01-30 13:35:00,60.22,60.22,60.16,60.18,57056.0,42.357,42.357,42.3148,42.3288,57056.0
2017-01-30 13:40:00,60.17,60.23,60.14,60.2,47162.0,42.3218,42.364,42.3007,42.3429,47162.0
2017-01-30 13:45:00,60.19,60.23,60.18,60.22,32611.0,42.3359,42.364,42.3288,42.357,32611.0
2017-01-30 13:50:00,60.22,60.22,60.14,60.17,45991.0,42.357,42.357,42.3007,42.3218,45991.0
2017-01-30 13:55:00,60.16,60.16,60.1,60.14,62634.0,42.3148,42.3148,42.2726,42.3007,62634.0
2017-01-30 14:00:00,60.13,60.16,60.11,60.14,69261.0,42.2937,42.3148,42.2796,42.3007,69261.0
2017-01-30 14:05:00,60.13,60.14,60.11,60.12,45564.0,42.2937,42.3007,42.2796,42.2866,45564.0
2017-01-30 14:10:00,60.12,60.17,60.11,60.17,40672.0,42.2866,42.3218,42.2796,42.3218,40672.0
2017-01-30 14:15:00,60.16,60.16,60.09,60.1,41233.0,42.3148,42.3148,42.2655,42.2726,41233.0
2017-01-30 14:20:00,60.1,60.11,60.06,60.07,41896.0,42.2726,42.2796,42.2444,42.2515,41896.0
2017-01-30 14:25:00,60.07,60.16,60.07,60.1,42917.0,42.2515,42.3148,42.2515,42.2726,42917.0
2017-01-30 14:30:00,60.11,60.19,60.1,60.13,36517.0,42.2796,42.3359,42.2726,42.2937,36517.0
2017-01-30 14:35:00,60.13,60.13,60.08,60.11,48804.0,42.2937,42.2937,42.2585,42.2796,48804.0
2017-01-30 14:40:00,60.12,60.12,60.02,60.03,50374.0,42.2866,42.2866,42.2163,42.2233,50374.0
2017-01-30 14:45:00,60.03,60.04,59.97,60.04,48771.0,42.2233,42.2304,42.1811,42.2304,48771.0
2017-01-30 14:50:00,60.04,60.08,60.02,60.08,33889.0,42.2304,42.2585,42.2163,42.2585,33889.0
2017-01-30 14:55:00,60.09,60.12,60.04,60.12,57120.0,42.2655,42.2866,42.2304,42.2866,57120.0
2017-01-30 15:00:00,60.11,60.12,60.08,60.08,62355.0,42.2796,42.2866,42.2585,42.2585,62355.0
2017-01-30 15:05:00,60.08,60.14,60.08,60.11,59795.0,42.2585,42.3007,42.2585,42.2796,59795.0
2017-01-30 15:10:00,60.1,60.11,60.06,60.09,102886.0,42.2726,42.2796,42.2444,42.2655,102886.0
2017-01-30 15:15:00,60.09,60.13,60.07,60.12,53469.0,42.2655,42.2937,42.2515,42.2866,53469.0
2017-01-30 15:20:00,60.13,60.16,60.12,60.13,73389.0,42.2937,42.3148,42.2866,42.2937,73389.0
2017-01-30 15:25:00,60.13,60.22,60.13,60.21,80236.0,42.2937,42.357,42.2937,42.3499,80236.0
2017-01-30 15:30:00,60.21,60.29,60.21,60.27,111207.0,42.3499,42.4062,42.3499,42.3921,111207.0
2017-01-30 15:35:00,60.27,60.28,60.21,60.22,103820.0,42.3921,42.3992,42.3499,42.357,103820.0
2017-01-30 15:40:00,60.21,60.32,60.17,60.31,108734.0,42.3499,42.4273,42.3218,42.4203,108734.0
2017-01-30 15:45:00,60.32,60.38,60.31,60.37,154394.0,42.4273,42.4695,42.4203,42.4625,154394.0
2017-01-30 15:50:00,60.37,60.42,60.36,60.4,174457.0,42.4625,42.4977,42.4554,42.4836,174457.0
2017-01-30 15:55:00,60.41,60.47,60.4,60.42,402556.0,42.4906,42.5328,42.4836,42.4977,402556.0
2017-01-31 09:30:00,60.01,60.4,59.75,59.9,321928.0,42.2093,42.4836,42.0264,42.1319,321928.0
2017-01-31 09:35:00,59.93,60.27,59.77,60.17,92475.0,42.153,42.3921,42.0405,42.3218,92475.0
2017-01-31 09:40:00,60.2,60.4,60.13,60.2,101909.0,42.3429,42.4836,42.2937,42.3429,101909.0
2017-01-31 09:45:00,60.2,60.88,60.16,60.87,153832.0,42.3429,42.8212,42.3148,42.8142,153832.0
2017-01-31 09:50:00,60.86,60.9,60.63,60.69,122803.0,42.8071,42.8353,42.6454,42.6876,122803.0
2017-01-31 09:55:00,60.69,60.79,60.65,60.77,74646.0,42.6876,42.7579,42.6594,42.7438,74646.0
2017-01-31 10:00:00,60.78,60.93,60.74,60.92,89863.0,42.7509,42.8564,42.7227,42.8493,89863.0
2017-01-31 10:05:00,60.93,61.0,60.72,60.75,104667.0,42.8564,42.9056,42.7087,42.7298,104667.0
2017-01-31 10:10:00,60.76,60.87,60.74,60.86,85553.0,42.7368,42.8142,42.7227,42.8071,85553.0
2017-01-31 10:15:00,60.87,61.12,60.83,61.11,116731.0,42.8142,42.99,42.786,42.983,116731.0
2017-01-31 10:20:00,61.11,61.32,61.09,61.12,95822.0,42.983,43.1307,42.9689,42.99,95822.0
2017-01-31 10:25:00,61.11,61.3,61.1,61.13,62465.0,42.983,43.1166,42.9759,42.997,62465.0
2017-01-31 10:30:00,61.14,61.17,61.0,61.03,80032.0,43.0041,43.0252,42.9056,42.9267,80032.0
2017-01-31 10:35:00,61.02,61.15,61.01,61.1,78131.0,42.9197,43.0111,42.9126,42.9759,78131.0
2017-01-31 10:40:00,61.1,61.19,61.03,61.09,71686.0,42.9759,43.0392,42.9267,42.9689,71686.0
2017-01-31 10:45:00,61.08,61.08,60.78,60.83,81449.0,42.9619,42.9619,42.7509,42.786,81449.0
2017-01-31 10:50:00,60.82,60.91,60.77,60.91,63224.0,42.779,42.8423,42.7438,42.8423,63224.0
2017-01-31 10:55:00,60.92,60.97,60.84,60.84,97438.0,42.8493,42.8845,42.7931,42.7931,97438.0
2017-01-31 11:00:00,60.82,60.86,60.77,60.83,44814.0,42.779,42.8071,42.7438,42.786,44814.0
2017-01-31 11:05:00,60.83,60.9,60.71,60.84,79327.0,42.786,42.8353,42.7016,42.7931,79327.0
2017-01-31 11:10:00,60.83,60.93,60.79,60.88,96341.0,42.786,42.8564,42.7579,42.8212,96341.0
2017-01-31 11:15:00,60.88,60.89,60.8,60.89,42513.0,42.8212,42.8282,42.7649,42.8282,42513.0
2017-01-31 11:20:00,60.89,60.92,60.82,60.86,60056.0,42.8282,42.8493,42.779,42.8071,60056.0
2017-01-31 11:25:00,60.86,60.86,60.77,60.77,46138.0,42.8071,42.8071,42.7438,42.7438,46138.0
2017-01-31 11:30:00,60.78,60.85,60.72,60.76,78841.0,42.7509,42.8001,42.7087,42.7368,78841.0
2017-01-31 11:35:00,60.76,60.83,60.71,60.71,52794.0,42.7368,42.786,42.7016,42.7016,52794.0
2017-01-31 11:40:00,60.7,60.83,60.67,60.75,37395.0,42.6946,42.786,42.6735,42.7298,37395.0
2017-01-31 11:45:00,60.74,60.75,60.63,60.64,55900.0,42.7227,42.7298,42.6454,42.6524,55900.0
2017-01-31 11:50:00,60.64,60.66,60.53,60.57,51804.0,42.6524,42.6665,42.575,42.6032,51804.0
2017-01-31 11:55:00,60.56,60.57,60.45,60.45,52729.0,42.5961,42.6032,42.5188,42.5188,52729.0
2017-01-31 12:00:00,60.45,60.5,60.37,60.39,69567.0,42.5188,42.5539,42.4625,42.4765,69567.0
2017-01-31 12:05:00,60.39,60.42,60.35,60.37,35979.0,42.4765,42.4977,42.4484,42.4625,35979.0
2017-01-31 12:10:00,60.36,60.43,60.34,60.39,32889.0,42.4554,42.5047,42.4414,42.4765,32889.0
2017-01-31 12:15:00,60.4,60.48,60.36,60.47,42353.0,42.4836,42.5399,42.4554,42.5328,42353.0
2017-01-31 12:20:00,60.47,60.57,60.47,60.57,42798.0,42.5328,42.6032,42.5328,42.6032,42798.0
2017-01-31 12:25:00,60.56,60.65,60.56,60.62,25061.0,42.5961,42.6594,42.5961,42.6383,25061.0
2017-01-31 12:30:00,60.61,60.65,60.59,60.64,34150.0,42.6313,42.6594,42.6172,42.6524,34150.0
2017-01-31 12:35:00,60.64,60.69,60.62,60.64,39237.0,42.6524,42.6876,42.6383,42.6524,39237.0
2017-01-31 12:40:00,60.63,60.77,60.63,60.76,37741.0,42.6454,42.7438,42.6454,42.7368,37741.0
2017-01-31 12:45:00,60.76,60.79,60.69,60.69,35218.0,42.7368,42.7579,42.6876,42.6876,35218.0
2017-01-31 12:50:00,60.7,60.73,60.67,60.69,29346.0,42.6946,42.7157,42.6735,42.6876,29346.0
2017-01-31 12:55:00,60.68,60.72,60.67,60.67,15763.0,42.6805,42.7087,42.6735,42.6735,15763.0
2017-01-31 13:00:00,60.67,60.72,60.67,60.69,20283.0,42.6735,42.7087,42.6735,42.6876,20283.0
2017-01-31 13:05:00,60.69,60.69,60.67,60.68,23999.0,42.6876,42.6876,42.6735,42.6805,23999.0
2017-01-31 13:10:00,60.68,60.69,60.64,60.67,34905.0,42.6805,42.6876,42.6524,42.6735,34905.0
2017-01-31 13:15:00,60.67,60.72,60.66,60.67,34177.0,42.6735,42.7087,42.6665,42.6735,34177.0
2017-01-31 13:20:00,60.67,60.71,60.65,60.67,27206.0,42.6735,42.7016,42.6594,42.6735,27206.0
2017-01-31 13:25:00,60.68,60.79,60.68,60.78,37675.0,42.6805,42.7579,42.6805,42.7509,37675.0
2017-01-31 13:30:00,60.77,60.84,60.77,60.84,21124.0,42.7438,42.7931,42.7438,42.7931,21124.0
2017-01-31 13:35:00,60.84,60.87,60.82,60.84,26960.0,42.7931,42.8142,42.779,42.7931,26960.0
2017-01-31 13:40:00,60.85,60.87,60.81,60.84,28694.0,42.8001,42.8142,42.772,42.7931,28694.0
2017-01-31 13:45:00,60.84,60.85,60.8,60.83,29909.0,42.7931,42.8001,42.7649,42.786,29909.0
2017-01-31 13:50:00,60.83,60.87,60.81,60.84,24758.0,42.786,42.8142,42.772,42.7931,24758.0
2017-01-31 13:55:00,60.85,60.85,60.73,60.75,32216.0,42.8001,42.8001,42.7157,42.7298,32216.0
2017-01-31 14:00:00,60.74,60.81,60.74,60.77,37028.0,42.7227,42.772,42.7227,42.7438,37028.0
2017-01-31 14:05:00,60.77,60.8,60.75,60.8,25433.0,42.7438,42.7649,42.7298,42.7649,25433.0
2017-01-31 14:10:00,60.8,60.84,60.75,60.79,56721.0,42.7649,42.7931,42.7298,42.7579,56721.0
2017-01-31 14:15:00,60.79,60.89,60.79,60.87,68784.0,42.7579,42.8282,42.7579,42.8142,68784.0
2017-01-31 14:20:00,60.87,60.91,60.84,60.87,109820.0,42.8142,42.8423,42.7931,42.8142,109820.0
2017-01-31 14:25:00,60.88,60.94,60.88,60.91,31865.0,42.8212,42.8634,42.8212,42.8423,31865.0
2017-01-31 14:30:00,60.91,60.91,60.86,60.89,32971.0,42.8423,42.8423,42.8071,42.8282,32971.0
2017-01-31 14:35:00,60.88,60.92,60.86,60.92,43541.0,42.8212,42.8493,42.8071,42.8493,43541.0
2017-01-31 14:40:00,60.91,60.95,60.9,60.94,32160.0,42.8423,42.8704,42.8353,42.8634,32160.0
2017-01-31 14:45:00,60.93,60.98,60.93,60.98,34357.0,42.8564,42.8915,42.8564,42.8915,34357.0
2017-01-31 14:50:00,60.98,61.0,60.93,60.94,41374.0,42.8915,42.9056,42.8564,42.8634,41374.0
2017-01-31 14:55:00,60.94,60.94,60.87,60.89,48304.0,42.8634,42.8634,42.8142,42.8282,48304.0
2017-01-31 15:00:00,60.89,60.91,60.85,60.87,84016.0,42.8282,42.8423,42.8001,42.8142,84016.0
2017-01-31 15:05:00,60.87,60.91,60.85,60.89,61328.0,42.8142,42.8423,42.8001,42.8282,61328.0
2017-01-31 15:10:00,60.89,60.93,60.85,60.93,63916.0,42.8282,42.8564,42.8001,42.8564,63916.0
2017-01-31 15:15:00,60.93,60.94,60.9,60.92,70112.0,42.8564,42.8634,42.8353,42.8493,70112.0
2017-01-31 15:20:00,60.93,60.98,60.92,60.96,61300.0,42.8564,42.8915,42.8493,42.8775,61300.0
2017-01-31 15:25:00,60.97,60.99,60.93,60.94,89097.0,42.8845,42.8986,42.8564,42.8634,89097.0
2017-01-31 15:30:00,60.93,61.04,60.88,61.02,121120.0,42.8564,42.9337,42.8212,42.9197,121120.0
2017-01-31 15:35:00,61.03,61.05,60.96,60.97,95233.0,42.9267,42.9408,42.8775,42.8845,95233.0
2017-01-31 15:40:00,60.98,61.08,60.95,61.06,245833.0,42.8915,42.9619,42.8704,42.9478,245833.0
2017-01-31 15:45:00,61.06,61.19,61.03,61.03,195284.0,42.9478,43.0392,42.9267,42.9267,195284.0
2017-01-31 15:50:00,61.04,61.08,60.95,60.96,177519.0,42.9337,42.9619,42.8704,42.8775,177519.0
2017-01-31 15:55:00,60.96,61.14,60.95,61.11,450608.0,42.8775,43.0041,42.8704,42.983,450608.0
2017-02-01 09:30:00,61.07,61.1,60.86,60.91,169986.0,42.9548,42.9759,42.8071,42.8423,169986.0
2017-02-01 09:35:00,60.95,61.0,60.65,60.72,47922.0,42.8704,42.9056,42.6594,42.7087,47922.0
2017-02-01 09:40:00,60.72,60.81,60.63,60.68,105329.0,42.7087,42.772,42.6454,42.6805,105329.0
2017-02-01 09:45:00,60.67,60.77,60.56,60.72,96123.0,42.6735,42.7438,42.5961,42.7087,96123.0
2017-02-01 09:50:00,60.71,60.78,60.67,60.72,52627.0,42.7016,42.7509,42.6735,42.7087,52627.0
2017-02-01 09:55:00,60.71,60.76,60.64,60.67,41943.0,42.7016,42.7368,42.6524,42.6735,41943.0
2017-02-01 10:00:00,60.65,60.78,60.59,60.74,68726.0,42.6594,42.7509,42.6172,42.7227,68726.0
2017-02-01 10:05:00,60.73,60.78,60.64,60.69,61733.0,42.7157,42.7509,42.6524,42.6876,61733.0
2017-02-01 10:10:00,60.7,60.7,60.54,60.59,64101.0,42.6946,42.6946,42.5821,42.6172,64101.0
2017-02-01 10:15:00,60.58,60.7,60.57,60.64,38394.0,42.6102,42.6946,42.6032,42.6524,38394.0
2017-02-01 10:20:00,60.65,60.71,60.56,60.56,49993.0,42.6594,42.7016,42.5961,42.5961,49993.0
2017-02-01 10:25:00,60.57,60.6,60.5,60.59,41442.0,42.6032,42.6243,42.5539,42.6172,41442.0
2017-02-01 10:30:00,60.6,60.68,60.55,60.64,40276.0,42.6243,42.6805,42.5891,42.6524,40276.0
2017-02-01 10:35:00,60.63,60.65,60.53,60.55,40936.0,42.6454,42.6594,42.575,42.5891,40936.0
2017-02-01 10:40:00,60.55,60.62,60.52,60.54,36929.0,42.5891,42.6383,42.568,42.5821,36929.0
2017-02-01 10:45:00,60.54,60.55,60.44,60.46,96115.0,42.5821,42.5891,42.5117,42.5258,96115.0
2017-02-01 10:50:00,60.47,60.69,60.46,60.67,71738.0,42.5328,42.6876,42.5258,42.6735,71738.0
2017-02-01 10:55:00,60.67,60.68,60.58,60.6,39174.0,42.6735,42.6805,42.6102,42.6243,39174.0
2017-02-01 11:00:00,60.61,60.64,60.58,60.63,42193.0,42.6313,42.6524,42.6102,42.6454,42193.0
2017-02-01 11:05:00,60.62,60.63,60.56,60.61,24973.0,42.6383,42.6454,42.5961,42.6313,24973.0
2017-02-01 11:10:00,60.61,60.64,60.51,60.51,45549.0,42.6313,42.6524,42.561,42.561,45549.0
2017-02-01 11:15:00,60.51,60.64,60.51,60.61,44671.0,42.561,42.6524,42.561,42.6313,44671.0
2017-02-01 11:20:00,60.62,60.63,60.55,60.63,23843.0,42.6383,42.6454,42.5891,42.6454,23843.0
2017-02-01 11:25:00,60.63,60.63,60.56,60.59,23287.0,42.6454,42.6454,42.5961,42.6172,23287.0
2017-02-01 11:30:00,60.59,60.75,60.59,60.72,61612.0,42.6172,42.7298,42.6172,42.7087,61612.0
2017-02-01 11:35:00,60.71,60.76,60.7,60.74,29962.0,42.7016,42.7368,42.6946,42.7227,29962.0
2017-02-01 11:40:00,60.73,60.79,60.71,60.76,36924.0,42.7157,42.7579,42.7016,42.7368,36924.0
2017-02-01 11:45:00,60.76,60.76,60.58,60.6,31666.0,42.7368,42.7368,42.6102,42.6243,31666.0
2017-02-01 11:50:00,60.6,60.7,60.59,60.64,25417.0,42.6243,42.6946,42.6172,42.6524,25417.0
2017-02-01 11:55:00,60.64,60.65,60.51,60.53,31905.0,42.6524,42.6594,42.561,42.575,31905.0
2017-02-01 12:00:00,60.53,60.55,60.5,60.54,47402.0,42.575,42.5891,42.5539,42.5821,47402.0
2017-02-01 12:05:00,60.54,60.7,60.53,60.69,39626.0,42.5821,42.6946,42.575,42.6876,39626.0
2017-02-01 12:10:00,60.69,60.69,60.57,60.6,42943.0,42.6876,42.6876,42.6032,42.6243,42943.0
2017-02-01 12:15:00,60.6,60.63,60.51,60.52,34634.0,42.6243,42.6454,42.561,42.568,34634.0
2017-02-01 12:20:00,60.52,60.53,60.45,60.47,32043.0,42.568,42.575,42.5188,42.5328,32043.0
2017-02-01 12:25:00,60.47,60.49,60.42,60.46,46431.0,42.5328,42.5469,42.4977,42.5258,46431.0
2017-02-01 12:30:00,60.47,60.5,60.44,60.48,30007.0,42.5328,42.5539,42.5117,42.5399,30007.0
2017-02-01 12:35:00,60.49,60.55,60.47,60.49,61793.0,42.5469,42.5891,42.5328,42.5469,61793.0
2017-02-01 12:40:00,60.48,60.55,60.47,60.5,47852.0,42.5399,42.5891,42.5328,42.5539,47852.0
2017-02-01 12:45:00,60.5,60.51,60.46,60.51,40631.0,42.5539,42.561,42.5258,42.561,40631.0
2017-02-01 12:50:00,60.51,60.57,60.5,60.55,31829.0,42.561,42.6032,42.5539,42.5891,31829.0
2017-02-01 12:55:00,60.55,60.57,60.52,60.52,24031.0,42.5891,42.6032,42.568,42.568,24031.0
2017-02-01 13:00:00,60.53,60.6,60.51,60.58,25647.0,42.575,42.6243,42.561,42.6102,25647.0
2017-02-01 13:05:00,60.59,60.63,60.58,60.6,34195.0,42.6172,42.6454,42.6102,42.6243,34195.0
2017-02-01 13:10:00,60.6,60.62,60.56,60.56,23047.0,42.6243,42.6383,42.5961,42.5961,23047.0
2017-02-01 13:15:00,60.57,60.58,60.54,60.55,27058.0,42.6032,42.6102,42.5821,42.5891,27058.0
2017-02-01 13:20:00,60.55,60.55,60.46,60.46,35410.0,42.5891,42.5891,42.5258,42.5258,35410.0
2017-02-01 13:25:00,60.46,60.49,60.42,60.47,36223.0,42.5258,42.5469,42.4977,42.5328,36223.0
2017-02-01 13:30:00,60.47,60.48,60.42,60.43,39419.0,42.5328,42.5399,42.4977,42.5047,39419.0
2017-02-01 13:35:00,60.43,60.47,60.42,60.45,42041.0,42.5047,42.5328,42.4977,42.5188,42041.0
2017-02-01 13:40:00,60.45,60.5,60.44,60.48,50016.0,42.5188,42.5539,42.5117,42.5399,50016.0
2017-02-01 13:45:00,60.48,60.52,60.47,60.5,23771.0,42.5399,42.568,42.5328,42.5539,23771.0
2017-02-01 13:50:00,60.5,60.5,60.4,60.41,45705.0,42.5539,42.5539,42.4836,42.4906,45705.0
2017-02-01 13:55:00,60.41,60.42,60.3,60.4,61675.0,42.4906,42.4977,42.4132,42.4836,61675.0
2017-02-01 14:00:00,60.38,60.52,60.27,60.37,62593.0,42.4695,42.568,42.3921,42.4625,62593.0
2017-02-01 14:05:00,60.38,60.5,60.36,60.42,51029.0,42.4695,42.5539,42.4554,42.4977,51029.0
2017-02-01 14:10:00,60.42,60.53,60.4,60.51,53045.0,42.4977,42.575,42.4836,42.561,53045.0
2017-02-01 14:15:00,60.51,60.55,60.44,60.55,58548.0,42.561,42.5891,42.5117,42.5891,58548.0
2017-02-01 14:20:00,60.54,60.55,60.43,60.52,52743.0,42.5821,42.5891,42.5047,42.568,52743.0
2017-02-01 14:25:00,60.52,60.53,60.47,60.5,31483.0,42.568,42.575,42.5328,42.5539,31483.0
2017-02-01 14:30:00,60.51,60.52,60.4,60.42,72303.0,42.561,42.568,42.4836,42.4977,72303.0
2017-02-01 14:35:00,60.41,60.47,60.37,60.42,69961.0,42.4906,42.5328,42.4625,42.4977,69961.0
2017-02-01 14:40:00,60.43,60.45,60.38,60.41,65543.0,42.5047,42.5188,42.4695,42.4906,65543.0
2017-02-01 14:45:00,60.41,60.48,60.38,60.47,47361.0,42.4906,42.5399,42.4695,42.5328,47361.0
2017-02-01 14:50:00,60.46,60.47,60.4,60.44,52086.0,42.5258,42.5328,42.4836,42.5117,52086.0
2017-02-01 14:55:00,60.44,60.47,60.41,60.45,60802.0,42.5117,42.5328,42.4906,42.5188,60802.0
2017-02-01 15:00:00,60.44,60.48,60.44,60.46,118589.0,42.5117,42.5399,42.5117,42.5258,118589.0
2017-02-01 15:05:00,60.46,60.56,60.45,60.52,89984.0,42.5258,42.5961,42.5188,42.568,89984.0
2017-02-01 15:10:00,60.51,60.57,60.49,60.57,47815.0,42.561,42.6032,42.5469,42.6032,47815.0
2017-02-01 15:15:00,60.56,60.6,60.55,60.57,55097.0,42.5961,42.6243,42.5891,42.6032,55097.0
2017-02-01 15:20:00,60.57,60.58,60.54,60.57,72515.0,42.6032,42.6102,42.5821,42.6032,72515.0
2017-02-01 15:25:00,60.57,60.58,60.54,60.57,72355.0,42.6032,42.6102,42.5821,42.6032,72355.0
2017-02-01 15:30:00,60.57,60.58,60.52,60.54,66107.0,42.6032,42.6102,42.568,42.5821,66107.0
2017-02-01 15:35:00,60.54,60.58,60.54,60.58,52017.0,42.5821,42.6102,42.5821,42.6102,52017.0
2017-02-01 15:40:00,60.58,60.67,60.57,60.65,80445.0,42.6102,42.6735,42.6032,42.6594,80445.0
2017-02-01 15:45:00,60.65,60.69,60.63,60.69,122488.0,42.6594,42.6876,42.6454,42.6876,122488.0
2017-02-01 15:50:00,60.68,60.72,60.67,60.7,140733.0,42.6805,42.7087,42.6735,42.6946,140733.0
2017-02-01 15:55:00,60.7,60.93,60.68,60.88,507888.0,42.6946,42.8564,42.6805,42.8212,507888.0
2017-02-02 09:30:00,60.65,60.82,60.5,60.78,133584.0,42.6594,42.779,42.5539,42.7509,133584.0
2017-02-02 09:35:00,60.83,60.86,60.69,60.79,48816.0,42.786,42.8071,42.6876,42.7579,48816.0
2017-02-02 09:40:00,60.79,60.81,60.53,60.58,37370.0,42.7579,42.772,42.575,42.6102,37370.0
2017-02-02 09:45:00,60.55,60.67,60.48,60.64,71139.0,42.5891,42.6735,42.5399,42.6524,71139.0
2017-02-02 09:50:00,60.65,60.85,60.64,60.85,51408.0,42.6594,42.8001,42.6524,42.8001,51408.0
2017-02-02 09:55:00,60.84,60.96,60.79,60.95,37331.0,42.7931,42.8775,42.7579,42.8704,37331.0
2017-02-02 10:00:00,60.95,60.97,60.78,60.83,56924.0,42.8704,42.8845,42.7509,42.786,56924.0
2017-02-02 10:05:00,60.84,60.89,60.81,60.88,48013.0,42.7931,42.8282,42.772,42.8212,48013.0
2017-02-02 10:10:00,60.87,60.99,60.87,60.95,85014.0,42.8142,42.8986,42.8142,42.8704,85014.0
2017-02-02 10:15:00,60.95,61.12,60.94,60.98,102260.0,42.8704,42.99,42.8634,42.8915,102260.0
2017-02-02 10:20:00,60.98,61.0,60.79,60.84,65645.0,42.8915,42.9056,42.7579,42.7931,65645.0
2017-02-02 10:25:00,60.83,60.84,60.72,60.77,45095.0,42.786,42.7931,42.7087,42.7438,45095.0
2017-02-02 10:30:00,60.78,60.83,60.76,60.81,50346.0,42.7509,42.786,42.7368,42.772,50346.0
2017-02-02 10:35:00,60.81,60.82,60.61,60.68,74814.0,42.772,42.779,42.6313,42.6805,74814.0
2017-02-02 10:40:00,60.68,60.78,60.65,60.65,48721.0,42.6805,42.7509,42.6594,42.6594,48721.0
2017-02-02 10:45:00,60.66,60.73,60.64,60.65,40487.0,42.6665,42.7157,42.6524,42.6594,40487.0
2017-02-02 10:50:00,60.65,60.72,60.64,60.7,35909.0,42.6594,42.7087,42.6524,42.6946,35909.0
2017-02-02 10:55:00,60.7,60.85,60.7,60.83,53222.0,42.6946,42.8001,42.6946,42.786,53222.0
2017-02-02 11:00:00,60.84,60.9,60.82,60.84,64954.0,42.7931,42.8353,42.779,42.7931,64954.0
2017-02-02 11:05:00,60.83,60.84,60.74,60.77,53601.0,42.786,42.7931,42.7227,42.7438,53601.0
2017-02-02 11:10:00,60.78,60.83,60.69,60.82,56175.0,42.7509,42.786,42.6876,42.779,56175.0
2017-02-02 11:15:00,60.82,60.85,60.78,60.85,38707.0,42.779,42.8001,42.7509,42.8001,38707.0
2017-02-02 11:20:00,60.85,60.93,60.85,60.9,53452.0,42.8001,42.8564,42.8001,42.8353,53452.0
2017-02-02 11:25:00,60.89,60.91,60.82,60.84,44697.0,42.8282,42.8423,42.779,42.7931,44697.0
2017-02-02 11:30:00,60.83,60.89,60.81,60.86,37115.0,42.786,42.8282,42.772,42.8071,37115.0
2017-02-02 11:35:00,60.86,60.93,60.84,60.89,33863.0,42.8071,42.8564,42.7931,42.8282,33863.0
2017-02-02 11:40:00,60.89,60.92,60.86,60.87,37115.0,42.8282,42.8493,42.8071,42.8142,37115.0
2017-02-02 11:45:00,60.86,60.86,60.77,60.78,56027.0,42.8071,42.8071,42.7438,42.7509,56027.0
2017-02-02 11:50:00,60.78,60.79,60.72,60.77,41077.0,42.7509,42.7579,42.7087,42.7438,41077.0
2017-02-02 11:55:00,60.78,60.84,60.76,60.8,48741.0,42.7509,42.7931,42.7368,42.7649,48741.0
2017-02-02 12:00:00,60.8,60.8,60.74,60.78,38324.0,42.7649,42.7649,42.7227,42.7509,38324.0
2017-02-02 12:05:00,60.78,60.83,60.76,60.79,35430.0,42.7509,42.786,42.7368,42.7579,35430.0
2017-02-02 12:10:00,60.78,60.83,60.76,60.78,36030.0,42.7509,42.786,42.7368,42.7509,36030.0
2017-02-02 12:15:00,60.77,60.83,60.73,60.82,39564.0,42.7438,42.786,42.7157,42.779,39564.0
2017-02-02 12:20:00,60.83,60.9,60.8,60.81,37765.0,42.786,42.8353,42.7649,42.772,37765.0
2017-02-02 12:25:00,60.8,60.83,60.78,60.8,24212.0,42.7649,42.786,42.7509,42.7649,24212.0
2017-02-02 12:30:00,60.8,60.86,60.77,60.82,31717.0,42.7649,42.8071,42.7438,42.779,31717.0
2017-02-02 12:35:00,60.82,60.89,60.8,60.83,76631.0,42.779,42.8282,42.7649,42.786,76631.0
2017-02-02 12:40:00,60.82,60.87,60.79,60.79,81751.0,42.779,42.8142,42.7579,42.7579,81751.0
2017-02-02 12:45:00,60.79,60.81,60.73,60.77,106335.0,42.7579,42.772,42.7157,42.7438,106335.0
2017-02-02 12:50:00,60.77,60.78,60.7,60.71,28629.0,42.7438,42.7509,42.6946,42.7016,28629.0
2017-02-02 12:55:00,60.72,60.74,60.69,60.71,30698.0,42.7087,42.7227,42.6876,42.7016,30698.0
2017-02-02 13:00:00,60.71,60.78,60.7,60.73,42593.0,42.7016,42.7509,42.6946,42.7157,42593.0
2017-02-02 13:05:00,60.73,60.75,60.69,60.71,35036.0,42.7157,42.7298,42.6876,42.7016,35036.0
2017-02-02 13:10:00,60.71,60.72,60.66,60.68,34462.0,42.7016,42.7087,42.6665,42.6805,34462.0
2017-02-02 13:15:00,60.68,60.69,60.63,60.64,33985.0,42.6805,42.6876,42.6454,42.6524,33985.0
2017-02-02 13:20:00,60.64,60.69,60.64,60.66,31539.0,42.6524,42.6876,42.6524,42.6665,31539.0
2017-02-02 13:25:00,60.65,60.69,60.64,60.64,34192.0,42.6594,42.6876,42.6524,42.6524,34192.0
2017-02-02 13:30:00,60.64,60.69,60.62,60.64,59778.0,42.6524,42.6876,42.6383,42.6524,59778.0
2017-02-02 13:35:00,60.64,60.66,60.6,60.64,31022.0,42.6524,42.6665,42.6243,42.6524,31022.0
2017-02-02 13:40:00,60.64,60.75,60.61,60.75,26238.0,42.6524,42.7298,42.6313,42.7298,26238.0
2017-02-02 13:45:00,60.75,60.8,60.74,60.79,21694.0,42.7298,42.7649,42.7227,42.7579,21694.0
2017-02-02 13:50:00,60.78,60.83,60.78,60.8,20964.0,42.7509,42.786,42.7509,42.7649,20964.0
2017-02-02 13:55:00,60.81,60.81,60.76,60.8,32945.0,42.772,42.772,42.7368,42.7649,32945.0
2017-02-02 14:00:00,60.8,60.84,60.77,60.82,31551.0,42.7649,42.7931,42.7438,42.779,31551.0
2017-02-02 14:05:00,60.82,60.88,60.81,60.88,29139.0,42.779,42.8212,42.772,42.8212,29139.0
2017-02-02 14:10:00,60.87,60.89,60.81,60.83,46010.0,42.8142,42.8282,42.772,42.786,46010.0
2017-02-02 14:15:00,60.83,60.86,60.75,60.77,40182.0,42.786,42.8071,42.7298,42.7438,40182.0
2017-02-02 14:20:00,60.76,60.78,60.72,60.73,45939.0,42.7368,42.7509,42.7087,42.7157,45939.0
2017-02-02 14:25:00,60.73,60.74,60.68,60.71,34495.0,42.7157,42.7227,42.6805,42.7016,34495.0
2017-02-02 14:30:00,60.7,60.71,60.61,60.62,23824.0,42.6946,42.7016,42.6313,42.6383,23824.0
2017-02-02 14:35:00,60.61,60.73,60.58,60.72,51501.0,42.6313,42.7157,42.6102,42.7087,51501.0
2017-02-02 14:40:00,60.73,60.76,60.69,60.76,32464.0,42.7157,42.7368,42.6876,42.7368,32464.0
2017-02-02 14:45:00,60.76,60.77,60.67,60.67,19134.0,42.7368,42.7438,42.6735,42.6735,19134.0
2017-02-02 14:50:00,60.68,60.73,60.67,60.69,36558.0,42.6805,42.7157,42.6735,42.6876,36558.0
2017-02-02 14:55:00,60.69,60.72,60.65,60.7,34030.0,42.6876,42.7087,42.6594,42.6946,34030.0
2017-02-02 15:00:00,60.69,60.71,60.66,60.68,29488.0,42.6876,42.7016,42.6665,42.6805,29488.0
2017-02-02 15:05:00,60.68,60.72,60.67,60.7,48625.0,42.6805,42.7087,42.6735,42.6946,48625.0
2017-02-02 15:10:00,60.69,60.73,60.66,60.66,48123.0,42.6876,42.7157,42.6665,42.6665,48123.0
2017-02-02 15:15:00,60.67,60.69,60.62,60.68,40838.0,42.6735,42.6876,42.6383,42.6805,40838.0
2017-02-02 15:20:00,60.68,60.76,60.68,60.74,60003.0,42.6805,42.7368,42.6805,42.7227,60003.0
2017-02-02 15:25:00,60.74,60.79,60.74,60.76,39678.0,42.7227,42.7579,42.7227,42.7368,39678.0
2017-02-02 15:30:00,60.76,60.79,60.74,60.76,52318.0,42.7368,42.7579,42.7227,42.7368,52318.0
2017-02-02 15:35:00,60.75,60.76,60.71,60.71,78028.0,42.7298,42.7368,42.7016,42.7016,78028.0
2017-02-02 15:40:00,60.71,60.82,60.71,60.78,91952.0,42.7016,42.779,42.7016,42.7509,91952.0
2017-02-02 15:45:00,60.79,60.84,60.77,60.81,104560.0,42.7579,42.7931,42.7438,42.772,104560.0
2017-02-02 15:50:00,60.81,60.83,60.74,60.78,206433.0,42.772,42.786,42.7227,42.7509,206433.0
2017-02-02 15:55:00,60.79,60.94,60.79,60.89,406168.0,42.7579,42.8634,42.7579,42.8282,406168.0
2017-02-03 09:30:00,60.9,61.05,60.75,61.01,169886.0,42.8353,42.9408,42.7298,42.9126,169886.0
2017-02-03 09:35:00,60.95,61.06,60.81,60.87,118567.0,42.8704,42.9478,42.772,42.8142,118567.0
2017-02-03 09:40:00,60.88,60.9,60.78,60.83,52997.0,42.8212,42.8353,42.7509,42.786,52997.0
2017-02-03 09:45:00,60.81,60.84,60.77,60.84,73034.0,42.772,42.7931,42.7438,42.7931,73034.0
2017-02-03 09:50:00,60.83,60.84,60.54,60.65,112927.0,42.786,42.7931,42.5821,42.6594,112927.0
2017-02-03 09:55:00,60.65,60.69,60.6,60.67,49344.0,42.6594,42.6876,42.6243,42.6735,49344.0
2017-02-03 10:00:00,60.68,60.79,60.65,60.73,70725.0,42.6805,42.7579,42.6594,42.7157,70725.0
2017-02-03 10:05:00,60.72,60.78,60.68,60.68,60794.0,42.7087,42.7509,42.6805,42.6805,60794.0
2017-02-03 10:10:00,60.69,60.93,60.69,60.92,84950.0,42.6876,42.8564,42.6876,42.8493,84950.0
2017-02-03 10:15:00,60.91,60.93,60.83,60.85,72874.0,42.8423,42.8564,42.786,42.8001,72874.0
2017-02-03 10:20:00,60.86,60.88,60.77,60.85,44941.0,42.8071,42.8212,42.7438,42.8001,44941.0
2017-02-03 10:25:00,60.86,60.94,60.81,60.82,63420.0,42.8071,42.8634,42.772,42.779,63420.0
2017-02-03 10:30:00,60.82,60.89,60.79,60.82,47382.0,42.779,42.8282,42.7579,42.779,47382.0
2017-02-03 10:35:00,60.83,60.89,60.67,60.73,55684.0,42.786,42.8282,42.6735,42.7157,55684.0
2017-02-03 10:40:00,60.76,60.82,60.74,60.82,33281.0,42.7368,42.779,42.7227,42.779,33281.0
2017-02-03 10:45:00,60.82,60.87,60.78,60.87,48113.0,42.779,42.8142,42.7509,42.8142,48113.0
2017-02-03 10:50:00,60.86,60.91,60.81,60.85,68211.0,42.8071,42.8423,42.772,42.8001,68211.0
2017-02-03 10:55:00,60.85,60.89,60.84,60.88,45289.0,42.8001,42.8282,42.7931,42.8212,45289.0
2017-02-03 11:00:00,60.88,60.89,60.71,60.71,83925.0,42.8212,42.8282,42.7016,42.7016,83925.0
2017-02-03 11:05:00,60.71,60.77,60.71,60.77,35497.0,42.7016,42.7438,42.7016,42.7438,35497.0
2017-02-03 11:10:00,60.77,60.78,60.66,60.66,49487.0,42.7438,42.7509,42.6665,42.6665,49487.0
2017-02-03 11:15:00,60.66,60.69,60.62,60.65,41075.0,42.6665,42.6876,42.6383,42.6594,41075.0
2017-02-03 11:20:00,60.65,60.76,60.65,60.7,53146.0,42.6594,42.7368,42.6594,42.6946,53146.0
2017-02-03 11:25:00,60.7,60.71,60.65,60.66,29627.0,42.6946,42.7016,42.6594,42.6665,29627.0
2017-02-03 11:30:00,60.65,60.73,60.62,60.63,36250.0,42.6594,42.7157,42.6383,42.6454,36250.0
2017-02-03 11:35:00,60.63,60.63,60.53,60.58,69670.0,42.6454,42.6454,42.575,42.6102,69670.0
2017-02-03 11:40:00,60.58,60.6,60.57,60.57,42533.0,42.6102,42.6243,42.6032,42.6032,42533.0
2017-02-03 11:45:00,60.58,60.61,60.53,60.56,87709.0,42.6102,42.6313,42.575,42.5961,87709.0
2017-02-03 11:50:00,60.56,60.57,60.48,60.49,77413.0,42.5961,42.6032,42.5399,42.5469,77413.0
2017-02-03 11:55:00,60.49,60.53,60.49,60.5,48100.0,42.5469,42.575,42.5469,42.5539,48100.0
2017-02-03 12:00:00,60.51,60.54,60.5,60.52,63920.0,42.561,42.5821,42.5539,42.568,63920.0
2017-02-03 12:05:00,60.51,60.54,60.5,60.53,30653.0,42.561,42.5821,42.5539,42.575,30653.0
2017-02-03 12:10:00,60.53,60.65,60.52,60.63,40089.0,42.575,42.6594,42.568,42.6454,40089.0
2017-02-03 12:15:00,60.63,60.67,60.6,60.6,51539.0,42.6454,42.6735,42.6243,42.6243,51539.0
2017-02-03 12:20:00,60.61,60.63,60.59,60.61,69940.0,42.6313,42.6454,42.6172,42.6313,69940.0
2017-02-03 12:25:00,60.6,60.64,60.59,60.62,40440.0,42.6243,42.6524,42.6172,42.6383,40440.0
2017-02-03 12:30:00,60.61,60.63,60.54,60.61,59958.0,42.6313,42.6454,42.5821,42.6313,59958.0
2017-02-03 12:35:00,60.62,60.65,60.55,60.58,94427.0,42.6383,42.6594,42.5891,42.6102,94427.0
2017-02-03 12:40:00,60.58,60.59,60.54,60.57,29385.0,42.6102,42.6172,42.5821,42.6032,29385.0
2017-02-03 12:45:00,60.56,60.59,60.54,60.56,26179.0,42.5961,42.6172,42.5821,42.5961,26179.0
2017-02-03 12:50:00,60.56,60.58,60.52,60.52,27403.0,42.5961,42.6102,42.568,42.568,27403.0
2017-02-03 12:55:00,60.52,60.53,60.47,60.51,46035.0,42.568,42.575,42.5328,42.561,46035.0
2017-02-03 13:00:00,60.52,60.57,60.52,60.55,44751.0,42.568,42.6032,42.568,42.5891,44751.0
2017-02-03 13:05:00,60.55,60.56,60.51,60.54,30080.0,42.5891,42.5961,42.561,42.5821,30080.0
2017-02-03 13:10:00,60.54,60.56,60.52,60.54,51842.0,42.5821,42.5961,42.568,42.5821,51842.0
2017-02-03 13:15:00,60.53,60.56,60.5,60.53,36961.0,42.575,42.5961,42.5539,42.575,36961.0
2017-02-03 13:20:00,60.53,60.54,60.51,60.52,30084.0,42.575,42.5821,42.561,42.568,30084.0
2017-02-03 13:25:00,60.53,60.55,60.52,60.53,23625.0,42.575,42.5891,42.568,42.575,23625.0
2017-02-03 13:30:00,60.53,60.55,60.51,60.53,32269.0,42.575,42.5891,42.561,42.575,32269.0
2017-02-03 13:35:00,60.53,60.54,60.48,60.51,33615.0,42.575,42.5821,42.5399,42.561,33615.0
2017-02-03 13:40:00,60.5,60.52,60.49,60.5,18728.0,42.5539,42.568,42.5469,42.5539,18728.0
2017-02-03 13:45:00,60.51,60.53,60.47,60.47,64677.0,42.561,42.575,42.5328,42.5328,64677.0
2017-02-03 13:50:00,60.47,60.52,60.47,60.51,26999.0,42.5328,42.568,42.5328,42.561,26999.0
2017-02-03 13:55:00,60.5,60.53,60.47,60.47,35479.0,42.5539,42.575,42.5328,42.5328,35479.0
2017-02-03 14:00:00,60.47,60.49,60.44,60.45,53150.0,42.5328,42.5469,42.5117,42.5188,53150.0
2017-02-03 14:05:00,60.45,60.53,60.45,60.51,47983.0,42.5188,42.575,42.5188,42.561,47983.0
2017-02-03 14:10:00,60.51,60.52,60.48,60.48,43373.0,42.561,42.568,42.5399,42.5399,43373.0
2017-02-03 14:15:00,60.49,60.52,60.48,60.51,47168.0,42.5469,42.568,42.5399,42.561,47168.0
2017-02-03 14:20:00,60.5,60.53,60.48,60.49,45969.0,42.5539,42.575,42.5399,42.5469,45969.0
2017-02-03 14:25:00,60.49,60.52,60.49,60.52,31307.0,42.5469,42.568,42.5469,42.568,31307.0
2017-02-03 14:30:00,60.51,60.54,60.49,60.54,49250.0,42.561,42.5821,42.5469,42.5821,49250.0
2017-02-03 14:35:00,60.53,60.55,60.52,60.52,79497.0,42.575,42.5891,42.568,42.568,79497.0
2017-02-03 14:40:00,60.53,60.55,60.52,60.55,47665.0,42.575,42.5891,42.568,42.5891,47665.0
2017-02-03 14:45:00,60.55,60.57,60.51,60.55,47892.0,42.5891,42.6032,42.561,42.5891,47892.0
2017-02-03 14:50:00,60.54,60.55,60.5,60.55,43987.0,42.5821,42.5891,42.5539,42.5891,43987.0
2017-02-03 14:55:00,60.54,60.55,60.53,60.54,45508.0,42.5821,42.5891,42.575,42.5821,45508.0
2017-02-03 15:00:00,60.54,60.6,60.54,60.59,70816.0,42.5821,42.6243,42.5821,42.6172,70816.0
2017-02-03 15:05:00,60.6,60.61,60.57,60.59,95876.0,42.6243,42.6313,42.6032,42.6172,95876.0
2017-02-03 15:10:00,60.58,60.6,60.57,60.58,74956.0,42.6102,42.6243,42.6032,42.6102,74956.0
2017-02-03 15:15:00,60.59,60.61,60.58,60.59,87875.0,42.6172,42.6313,42.6102,42.6172,87875.0
2017-02-03 15:20:00,60.58,60.59,60.56,60.56,57832.0,42.6102,42.6172,42.5961,42.5961,57832.0
2017-02-03 15:25:00,60.56,60.57,60.5,60.52,67711.0,42.5961,42.6032,42.5539,42.568,67711.0
2017-02-03 15:30:00,60.51,60.52,60.48,60.51,99639.0,42.561,42.568,42.5399,42.561,99639.0
2017-02-03 15:35:00,60.51,60.54,60.5,60.5,119261.0,42.561,42.5821,42.5539,42.5539,119261.0
2017-02-03 15:40:00,60.51,60.56,60.5,60.55,135185.0,42.561,42.5961,42.5539,42.5891,135185.0
2017-02-03 15:45:00,60.56,60.6,60.55,60.59,170967.0,42.5961,42.6243,42.5891,42.6172,170967.0
2017-02-03 15:50:00,60.6,60.65,60.57,60.64,133941.0,42.6243,42.6594,42.6032,42.6524,133941.0
2017-02-03 15:55:00,60.65,60.69,60.59,60.66,421992.0,42.6594,42.6876,42.6172,42.6665,421992.0
2017-02-06 09:30:00,60.51,60.65,60.5,60.6,153498.0,42.561,42.6594,42.5539,42.6243,153498.0
2017-02-06 09:35:00,60.56,60.7,60.52,60.55,65202.0,42.5961,42.6946,42.568,42.5891,65202.0
2017-02-06 09:40:00,60.54,60.67,60.54,60.65,75763.0,42.5821,42.6735,42.5821,42.6594,75763.0
2017-02-06 09:45:00,60.63,60.66,60.44,60.44,96974.0,42.6454,42.6665,42.5117,42.5117,96974.0
2017-02-06 09:50:00,60.45,60.62,60.35,60.61,60065.0,42.5188,42.6383,42.4484,42.6313,60065.0
2017-02-06 09:55:00,60.6,60.67,60.57,60.64,47616.0,42.6243,42.6735,42.6032,42.6524,47616.0
2017-02-06 10:00:00,60.65,60.66,60.6,60.64,40262.0,42.6594,42.6665,42.6243,42.6524,40262.0
2017-02-06 10:05:00,60.64,60.71,60.64,60.66,55622.0,42.6524,42.7016,42.6524,42.6665,55622.0
2017-02-06 10:10:00,60.67,60.75,60.61,60.73,56390.0,42.6735,42.7298,42.6313,42.7157,56390.0
2017-02-06 10:15:00,60.73,60.75,60.68,60.71,56497.0,42.7157,42.7298,42.6805,42.7016,56497.0
2017-02-06 10:20:00,60.71,60.71,60.63,60.7,59094.0,42.7016,42.7016,42.6454,42.6946,59094.0
2017-02-06 10:25:00,60.69,60.75,60.67,60.7,38226.0,42.6876,42.7298,42.6735,42.6946,38226.0
2017-02-06 10:30:00,60.68,60.71,60.65,60.68,43932.0,42.6805,42.7016,42.6594,42.6805,43932.0
2017-02-06 10:35:00,60.68,60.7,60.62,60.67,33048.0,42.6805,42.6946,42.6383,42.6735,33048.0
2017-02-06 10:40:00,60.68,60.72,60.67,60.69,45425.0,42.6805,42.7087,42.6735,42.6876,45425.0
2017-02-06 10:45:00,60.68,60.69,60.61,60.61,34975.0,42.6805,42.6876,42.6313,42.6313,34975.0
2017-02-06 10:50:00,60.62,60.68,60.6,60.67,28467.0,42.6383,42.6805,42.6243,42.6735,28467.0
2017-02-06 10:55:00,60.67,60.68,60.6,60.61,41050.0,42.6735,42.6805,42.6243,42.6313,41050.0
2017-02-06 11:00:00,60.59,60.67,60.59,60.66,36744.0,42.6172,42.6735,42.6172,42.6665,36744.0
2017-02-06 11:05:00,60.66,60.79,60.66,60.74,70944.0,42.6665,42.7579,42.6665,42.7227,70944.0
2017-02-06 11:10:00,60.74,60.82,60.74,60.79,58054.0,42.7227,42.779,42.7227,42.7579,58054.0
2017-02-06 11:15:00,60.78,60.81,60.75,60.78,35866.0,42.7509,42.772,42.7298,42.7509,35866.0
2017-02-06 11:20:00,60.78,60.79,60.7,60.71,116755.0,42.7509,42.7579,42.6946,42.7016,116755.0
2017-02-06 11:25:00,60.72,60.85,60.71,60.79,121584.0,42.7087,42.8001,42.7016,42.7579,121584.0
2017-02-06 11:30:00,60.79,60.88,60.78,60.8,79624.0,42.7579,42.8212,42.7509,42.7649,79624.0
2017-02-06 11:35:00,60.8,60.81,60.76,60.77,44578.0,42.7649,42.772,42.7368,42.7438,44578.0
2017-02-06 11:40:00,60.77,60.81,60.75,60.8,38497.0,42.7438,42.772,42.7298,42.7649,38497.0
2017-02-06 11:45:00,60.8,60.8,60.72,60.76,27519.0,42.7649,42.7649,42.7087,42.7368,27519.0
2017-02-06 11:50:00,60.76,60.87,60.76,60.87,49925.0,42.7368,42.8142,42.7368,42.8142,49925.0
2017-02-06 11:55:00,60.86,60.95,60.85,60.94,76187.0,42.8071,42.8704,42.8001,42.8634,76187.0
2017-02-06 12:00:00,60.95,60.97,60.87,60.88,25792.0,42.8704,42.8845,42.8142,42.8212,25792.0
2017-02-06 12:05:00,60.88,60.91,60.87,60.9,23834.0,42.8212,42.8423,42.8142,42.8353,23834.0
2017-02-06 12:10:00,60.89,60.91,60.79,60.85,25081.0,42.8282,42.8423,42.7579,42.8001,25081.0
2017-02-06 12:15:00,60.85,60.87,60.72,60.73,36157.0,42.8001,42.8142,42.7087,42.7157,36157.0
2017-02-06 12:20:00,60.73,60.75,60.71,60.72,23374.0,42.7157,42.7298,42.7016,42.7087,23374.0
2017-02-06 12:25:00,60.71,60.72,60.67,60.69,30427.0,42.7016,42.7087,42.6735,42.6876,30427.0
2017-02-06 12:30:00,60.7,60.72,60.65,60.66,40056.0,42.6946,42.7087,42.6594,42.6665,40056.0
2017-02-06 12:35:00,60.66,60.69,60.64,60.67,32798.0,42.6665,42.6876,42.6524,42.6735,32798.0
2017-02-06 12:40:00,60.67,60.74,60.66,60.68,33766.0,42.6735,42.7227,42.6665,42.6805,33766.0
2017-02-06 12:45:00,60.68,60.69,60.61,60.62,21682.0,42.6805,42.6876,42.6313,42.6383,21682.0
2017-02-06 12:50:00,60.62,60.65,60.6,60.62,32665.0,42.6383,42.6594,42.6243,42.6383,32665.0
2017-02-06 12:55:00,60.63,60.66,60.52,60.54,38059.0,42.6454,42.6665,42.568,42.5821,38059.0
2017-02-06 13:00:00,60.54,60.57,60.5,60.53,43879.0,42.5821,42.6032,42.5539,42.575,43879.0
2017-02-06 13:05:00,60.53,60.6,60.52,60.6,34858.0,42.575,42.6243,42.568,42.6243,34858.0
2017-02-06 13:10:00,60.59,60.66,60.58,60.63,30293.0,42.6172,42.6665,42.6102,42.6454,30293.0
2017-02-06 13:15:00,60.63,60.64,60.57,60.62,19797.0,42.6454,42.6524,42.6032,42.6383,19797.0
2017-02-06 13:20:00,60.62,60.71,60.61,60.7,19084.0,42.6383,42.7016,42.6313,42.6946,19084.0
2017-02-06 13:25:00,60.7,60.71,60.67,60.7,15807.0,42.6946,42.7016,42.6735,42.6946,15807.0
2017-02-06 13:30:00,60.7,60.72,60.69,60.7,30035.0,42.6946,42.7087,42.6876,42.6946,30035.0
2017-02-06 13:35:00,60.7,60.73,60.69,60.69,20239.0,42.6946,42.7157,42.6876,42.6876,20239.0
2017-02-06 13:40:00,60.7,60.76,60.69,60.75,23173.0,42.6946,42.7368,42.6876,42.7298,23173.0
2017-02-06 13:45:00,60.76,60.76,60.72,60.74,25306.0,42.7368,42.7368,42.7087,42.7227,25306.0
2017-02-06 13:50:00,60.73,60.74,60.69,60.7,29962.0,42.7157,42.7227,42.6876,42.6946,29962.0
2017-02-06 13:55:00,60.71,60.75,60.7,60.74,34099.0,42.7016,42.7298,42.6946,42.7227,34099.0
2017-02-06 14:00:00,60.74,60.75,60.7,60.72,45945.0,42.7227,42.7298,42.6946,42.7087,45945.0
2017-02-06 14:05:00,60.72,60.77,60.71,60.75,26987.0,42.7087,42.7438,42.7016,42.7298,26987.0
2017-02-06 14:10:00,60.75,60.77,60.68,60.69,54289.0,42.7298,42.7438,42.6805,42.6876,54289.0
2017-02-06 14:15:00,60.7,60.74,60.65,60.7,48779.0,42.6946,42.7227,42.6594,42.6946,48779.0
2017-02-06 14:20:00,60.69,60.71,60.65,60.67,61708.0,42.6876,42.7016,42.6594,42.6735,61708.0
2017-02-06 14:25:00,60.66,60.74,60.65,60.73,28800.0,42.6665,42.7227,42.6594,42.7157,28800.0
2017-02-06 14:30:00,60.73,60.74,60.67,60.68,38777.0,42.7157,42.7227,42.6735,42.6805,38777.0
2017-02-06 14:35:00,60.68,60.69,60.64,60.66,27985.0,42.6805,42.6876,42.6524,42.6665,27985.0
2017-02-06 14:40:00,60.67,60.72,60.66,60.71,26619.0,42.6735,42.7087,42.6665,42.7016,26619.0
2017-02-06 14:45:00,60.72,60.75,60.69,60.7,30777.0,42.7087,42.7298,42.6876,42.6946,30777.0
2017-02-06 14:50:00,60.71,60.72,60.65,60.69,32435.0,42.7016,42.7087,42.6594,42.6876,32435.0
2017-02-06 14:55:00,60.69,60.71,60.67,60.68,36619.0,42.6876,42.7016,42.6735,42.6805,36619.0
2017-02-06 15:00:00,60.69,60.71,60.67,60.69,41683.0,42.6876,42.7016,42.6735,42.6876,41683.0
2017-02-06 15:05:00,60.7,60.72,60.69,60.7,51789.0,42.6946,42.7087,42.6876,42.6946,51789.0
2017-02-06 15:10:00,60.7,60.72,60.69,60.7,67681.0,42.6946,42.7087,42.6876,42.6946,67681.0
2017-02-06 15:15:00,60.7,60.72,60.69,60.69,51884.0,42.6946,42.7087,42.6876,42.6876,51884.0
2017-02-06 15:20:00,60.69,60.7,60.65,60.65,36523.0,42.6876,42.6946,42.6594,42.6594,36523.0
2017-02-06 15:25:00,60.66,60.68,60.63,60.67,53618.0,42.6665,42.6805,42.6454,42.6735,53618.0
2017-02-06 15:30:00,60.67,60.68,60.64,60.64,48759.0,42.6735,42.6805,42.6524,42.6524,48759.0
2017-02-06 15:35:00,60.64,60.66,60.62,60.65,78763.0,42.6524,42.6665,42.6383,42.6594,78763.0
2017-02-06 15:40:00,60.64,60.66,60.62,60.64,75266.0,42.6524,42.6665,42.6383,42.6524,75266.0
2017-02-06 15:45:00,60.63,60.65,60.62,60.64,93799.0,42.6454,42.6594,42.6383,42.6524,93799.0
2017-02-06 15:50:00,60.64,60.67,60.63,60.65,116894.0,42.6524,42.6735,42.6454,42.6594,116894.0
2017-02-06 15:55:00,60.65,60.69,60.62,60.68,279351.0,42.6594,42.6876,42.6383,42.6805,279351.0
2017-02-07 09:30:00,60.65,60.68,60.47,60.5,153714.0,42.6594,42.6805,42.5328,42.5539,153714.0
2017-02-07 09:35:00,60.51,60.67,60.4,60.58,30766.0,42.561,42.6735,42.4836,42.6102,30766.0
2017-02-07 09:40:00,60.57,60.65,60.54,60.62,46526.0,42.6032,42.6594,42.5821,42.6383,46526.0
2017-02-07 09:45:00,60.62,60.65,60.55,60.61,68804.0,42.6383,42.6594,42.5891,42.6313,68804.0
2017-02-07 09:50:00,60.61,60.79,60.56,60.78,56389.0,42.6313,42.7579,42.5961,42.7509,56389.0
2017-02-07 09:55:00,60.78,60.8,60.66,60.79,52391.0,42.7509,42.7649,42.6665,42.7579,52391.0
2017-02-07 10:00:00,60.76,60.79,60.7,60.7,69770.0,42.7368,42.7579,42.6946,42.6946,69770.0
2017-02-07 10:05:00,60.71,60.71,60.62,60.66,48463.0,42.7016,42.7016,42.6383,42.6665,48463.0
2017-02-07 10:10:00,60.66,60.68,60.61,60.65,28493.0,42.6665,42.6805,42.6313,42.6594,28493.0
2017-02-07 10:15:00,60.65,60.82,60.65,60.76,44650.0,42.6594,42.779,42.6594,42.7368,44650.0
2017-02-07 10:20:00,60.76,60.8,60.71,60.73,36369.0,42.7368,42.7649,42.7016,42.7157,36369.0
2017-02-07 10:25:00,60.73,60.73,60.6,60.66,39335.0,42.7157,42.7157,42.6243,42.6665,39335.0
2017-02-07 10:30:00,60.65,60.68,60.61,60.64,58362.0,42.6594,42.6805,42.6313,42.6524,58362.0
2017-02-07 10:35:00,60.64,60.75,60.64,60.7,60636.0,42.6524,42.7298,42.6524,42.6946,60636.0
2017-02-07 10:40:00,60.69,60.72,60.66,60.68,37507.0,42.6876,42.7087,42.6665,42.6805,37507.0
2017-02-07 10:45:00,60.68,60.72,60.66,60.72,32669.0,42.6805,42.7087,42.6665,42.7087,32669.0
2017-02-07 10:50:00,60.72,60.75,60.71,60.73,32482.0,42.7087,42.7298,42.7016,42.7157,32482.0
2017-02-07 10:55:00,60.73,60.79,60.71,60.73,43374.0,42.7157,42.7579,42.7016,42.7157,43374.0
2017-02-07 11:00:00,60.73,60.76,60.69,60.75,32906.0,42.7157,42.7368,42.6876,42.7298,32906.0
2017-02-07 11:05:00,60.76,60.77,60.72,60.75,38525.0,42.7368,42.7438,42.7087,42.7298,38525.0
2017-02-07 11:10:00,60.76,60.82,60.76,60.79,45874.0,42.7368,42.779,42.7368,42.7579,45874.0
2017-02-07 11:15:00,60.79,60.87,60.76,60.8,55272.0,42.7579,42.8142,42.7368,42.7649,55272.0
2017-02-07 11:20:00,60.8,60.82,60.73,60.73,29941.0,42.7649,42.779,42.7157,42.7157,29941.0
2017-02-07 11:25:00,60.72,60.74,60.67,60.69,30337.0,42.7087,42.7227,42.6735,42.6876,30337.0
2017-02-07 11:30:00,60.69,60.73,60.69,60.73,17859.0,42.6876,42.7157,42.6876,42.7157,17859.0
2017-02-07 11:35:00,60.73,60.78,60.68,60.77,26957.0,42.7157,42.7509,42.6805,42.7438,26957.0
2017-02-07 11:40:00,60.76,60.79,60.76,60.78,28642.0,42.7368,42.7579,42.7368,42.7509,28642.0
2017-02-07 11:45:00,60.78,60.79,60.76,60.79,20750.0,42.7509,42.7579,42.7368,42.7579,20750.0
2017-02-07 11:50:00,60.79,60.81,60.78,60.81,33696.0,42.7579,42.772,42.7509,42.772,33696.0
2017-02-07 11:55:00,60.8,60.82,60.69,60.71,41553.0,42.7649,42.779,42.6876,42.7016,41553.0
2017-02-07 12:00:00,60.71,60.75,60.67,60.75,28787.0,42.7016,42.7298,42.6735,42.7298,28787.0
2017-02-07 12:05:00,60.75,60.76,60.69,60.7,22332.0,42.7298,42.7368,42.6876,42.6946,22332.0
2017-02-07 12:10:00,60.7,60.76,60.68,60.73,38498.0,42.6946,42.7368,42.6805,42.7157,38498.0
2017-02-07 12:15:00,60.74,60.75,60.68,60.69,54293.0,42.7227,42.7298,42.6805,42.6876,54293.0
2017-02-07 12:20:00,60.68,60.7,60.67,60.7,22992.0,42.6805,42.6946,42.6735,42.6946,22992.0
2017-02-07 12:25:00,60.7,60.7,60.57,60.59,42893.0,42.6946,42.6946,42.6032,42.6172,42893.0
2017-02-07 12:30:00,60.58,60.62,60.56,60.59,22895.0,42.6102,42.6383,42.5961,42.6172,22895.0
2017-02-07 12:35:00,60.59,60.62,60.58,60.59,16888.0,42.6172,42.6383,42.6102,42.6172,16888.0
2017-02-07 12:40:00,60.58,60.59,60.51,60.52,28886.0,42.6102,42.6172,42.561,42.568,28886.0
2017-02-07 12:45:00,60.52,60.55,60.45,60.45,32791.0,42.568,42.5891,42.5188,42.5188,32791.0
2017-02-07 12:50:00,60.45,60.5,60.43,60.5,31292.0,42.5188,42.5539,42.5047,42.5539,31292.0
2017-02-07 12:55:00,60.49,60.54,60.47,60.54,31977.0,42.5469,42.5821,42.5328,42.5821,31977.0
2017-02-07 13:00:00,60.54,60.54,60.5,60.51,33791.0,42.5821,42.5821,42.5539,42.561,33791.0
2017-02-07 13:05:00,60.51,60.56,60.5,60.53,25162.0,42.561,42.5961,42.5539,42.575,25162.0
2017-02-07 13:10:00,60.53,60.56,60.53,60.55,23797.0,42.575,42.5961,42.575,42.5891,23797.0
2017-02-07 13:15:00,60.55,60.63,60.53,60.59,25507.0,42.5891,42.6454,42.575,42.6172,25507.0
2017-02-07 13:20:00,60.59,60.6,60.53,60.59,26782.0,42.6172,42.6243,42.575,42.6172,26782.0
2017-02-07 13:25:00,60.58,60.58,60.54,60.55,18880.0,42.6102,42.6102,42.5821,42.5891,18880.0
2017-02-07 13:30:00,60.54,60.61,60.54,60.59,32208.0,42.5821,42.6313,42.5821,42.6172,32208.0
2017-02-07 13:35:00,60.6,60.64,60.57,60.62,18711.0,42.6243,42.6524,42.6032,42.6383,18711.0
2017-02-07 13:40:00,60.63,60.69,60.6,60.69,27626.0,42.6454,42.6876,42.6243,42.6876,27626.0
2017-02-07 13:45:00,60.68,60.69,60.63,60.66,20825.0,42.6805,42.6876,42.6454,42.6665,20825.0
2017-02-07 13:50:00,60.66,60.69,60.63,60.63,24226.0,42.6665,42.6876,42.6454,42.6454,24226.0
2017-02-07 13:55:00,60.63,60.67,60.63,60.67,20261.0,42.6454,42.6735,42.6454,42.6735,20261.0
2017-02-07 14:00:00,60.67,60.7,60.66,60.67,15045.0,42.6735,42.6946,42.6665,42.6735,15045.0
2017-02-07 14:05:00,60.68,60.71,60.67,60.7,29378.0,42.6805,42.7016,42.6735,42.6946,29378.0
2017-02-07 14:10:00,60.7,60.72,60.6,60.61,48633.0,42.6946,42.7087,42.6243,42.6313,48633.0
2017-02-07 14:15:00,60.61,60.63,60.5,60.5,43395.0,42.6313,42.6454,42.5539,42.5539,43395.0
2017-02-07 14:20:00,60.5,60.55,60.5,60.52,62527.0,42.5539,42.5891,42.5539,42.568,62527.0
2017-02-07 14:25:00,60.52,60.61,60.5,60.61,33696.0,42.568,42.6313,42.5539,42.6313,33696.0
2017-02-07 14:30:00,60.61,60.7,60.59,60.68,32621.0,42.6313,42.6946,42.6172,42.6805,32621.0
2017-02-07 14:35:00,60.68,60.69,60.64,60.65,13743.0,42.6805,42.6876,42.6524,42.6594,13743.0
2017-02-07 14:40:00,60.65,60.66,60.6,60.64,24753.0,42.6594,42.6665,42.6243,42.6524,24753.0
2017-02-07 14:45:00,60.64,60.66,60.61,60.63,19824.0,42.6524,42.6665,42.6313,42.6454,19824.0
2017-02-07 14:50:00,60.62,60.69,60.62,60.65,25591.0,42.6383,42.6876,42.6383,42.6594,25591.0
2017-02-07 14:55:00,60.65,60.68,60.64,60.67,22372.0,42.6594,42.6805,42.6524,42.6735,22372.0
2017-02-07 15:00:00,60.68,60.68,60.6,60.61,20446.0,42.6805,42.6805,42.6243,42.6313,20446.0
2017-02-07 15:05:00,60.61,60.64,60.57,60.6,81618.0,42.6313,42.6524,42.6032,42.6243,81618.0
2017-02-07 15:10:00,60.6,60.61,60.56,60.6,49604.0,42.6243,42.6313,42.5961,42.6243,49604.0
2017-02-07 15:15:00,60.6,60.61,60.52,60.52,63929.0,42.6243,42.6313,42.568,42.568,63929.0
2017-02-07 15:20:00,60.53,60.56,60.51,60.52,47134.0,42.575,42.5961,42.561,42.568,47134.0
2017-02-07 15:25:00,60.52,60.53,60.49,60.5,72409.0,42.568,42.575,42.5469,42.5539,72409.0
2017-02-07 15:30:00,60.5,60.53,60.49,60.51,59272.0,42.5539,42.575,42.5469,42.561,59272.0
2017-02-07 15:35:00,60.51,60.55,60.49,60.53,69074.0,42.561,42.5891,42.5469,42.575,69074.0
2017-02-07 15:40:00,60.53,60.54,60.48,60.48,87617.0,42.575,42.5821,42.5399,42.5399,87617.0
2017-02-07 15:45:00,60.49,60.5,60.47,60.48,71700.0,42.5469,42.5539,42.5328,42.5399,71700.0
2017-02-07 15:50:00,60.49,60.54,60.49,60.53,78558.0,42.5469,42.5821,42.5469,42.575,78558.0
2017-02-07 15:55:00,60.53,60.64,60.52,60.56,311489.0,42.575,42.6524,42.568,42.5961,311489.0
2017-02-08 09:30:00,60.14,60.45,60.05,60.27,152296.0,42.3007,42.5188,42.2374,42.3921,152296.0
2017-02-08 09:35:00,60.3,60.43,60.26,60.38,89507.0,42.4132,42.5047,42.3851,42.4695,89507.0
2017-02-08 09:40:00,60.39,60.59,60.35,60.51,75547.0,42.4765,42.6172,42.4484,42.561,75547.0
2017-02-08 09:45:00,60.48,60.5,60.37,60.42,41433.0,42.5399,42.5539,42.4625,42.4977,41433.0
2017-02-08 09:50:00,60.42,60.62,60.41,60.55,46695.0,42.4977,42.6383,42.4906,42.5891,46695.0
2017-02-08 09:55:00,60.54,60.75,60.54,60.74,129830.0,42.5821,42.7298,42.5821,42.7227,129830.0
2017-02-08 10:00:00,60.74,60.88,60.72,60.86,214513.0,42.7227,42.8212,42.7087,42.8071,214513.0
2017-02-08 10:05:00,60.85,60.91,60.8,60.9,107985.0,42.8001,42.8423,42.7649,42.8353,107985.0
2017-02-08 10:10:00,60.91,61.02,60.85,60.93,156906.0,42.8423,42.9197,42.8001,42.8564,156906.0
2017-02-08 10:15:00,60.93,60.99,60.69,60.78,188753.0,42.8564,42.8986,42.6876,42.7509,188753.0
2017-02-08 10:20:00,60.78,60.83,60.73,60.76,37039.0,42.7509,42.786,42.7157,42.7368,37039.0
2017-02-08 10:25:00,60.75,60.76,60.62,60.68,33723.0,42.7298,42.7368,42.6383,42.6805,33723.0
2017-02-08 10:30:00,60.67,60.68,60.55,60.58,68739.0,42.6735,42.6805,42.5891,42.6102,68739.0
2017-02-08 10:35:00,60.58,60.59,60.48,60.51,47545.0,42.6102,42.6172,42.5399,42.561,47545.0
2017-02-08 10:40:00,60.52,60.7,60.51,60.62,33184.0,42.568,42.6946,42.561,42.6383,33184.0
2017-02-08 10:45:00,60.61,60.68,60.6,60.62,29429.0,42.6313,42.6805,42.6243,42.6383,29429.0
2017-02-08 10:50:00,60.63,60.64,60.46,60.52,46545.0,42.6454,42.6524,42.5258,42.568,46545.0
2017-02-08 10:55:00,60.55,60.58,60.49,60.56,33788.0,42.5891,42.6102,42.5469,42.5961,33788.0
2017-02-08 11:00:00,60.57,60.63,60.54,60.62,23019.0,42.6032,42.6454,42.5821,42.6383,23019.0
2017-02-08 11:05:00,60.62,60.63,60.56,60.57,39098.0,42.6383,42.6454,42.5961,42.6032,39098.0
2017-02-08 11:10:00,60.57,60.71,60.56,60.71,44665.0,42.6032,42.7016,42.5961,42.7016,44665.0
2017-02-08 11:15:00,60.7,60.74,60.65,60.71,43788.0,42.6946,42.7227,42.6594,42.7016,43788.0
2017-02-08 11:20:00,60.72,60.72,60.64,60.67,35506.0,42.7087,42.7087,42.6524,42.6735,35506.0
2017-02-08 11:25:00,60.67,60.69,60.64,60.68,32339.0,42.6735,42.6876,42.6524,42.6805,32339.0
2017-02-08 11:30:00,60.67,60.71,60.63,60.69,86990.0,42.6735,42.7016,42.6454,42.6876,86990.0
2017-02-08 11:35:00,60.7,60.76,60.67,60.76,75816.0,42.6946,42.7368,42.6735,42.7368,75816.0
2017-02-08 11:40:00,60.75,60.76,60.68,60.7,34358.0,42.7298,42.7368,42.6805,42.6946,34358.0
2017-02-08 11:45:00,60.7,60.7,60.62,60.68,53978.0,42.6946,42.6946,42.6383,42.6805,53978.0
2017-02-08 11:50:00,60.68,60.68,60.6,60.62,25124.0,42.6805,42.6805,42.6243,42.6383,25124.0
2017-02-08 11:55:00,60.61,60.68,60.59,60.65,24475.0,42.6313,42.6805,42.6172,42.6594,24475.0
2017-02-08 12:00:00,60.65,60.66,60.57,60.57,33690.0,42.6594,42.6665,42.6032,42.6032,33690.0
2017-02-08 12:05:00,60.57,60.58,60.49,60.5,31227.0,42.6032,42.6102,42.5469,42.5539,31227.0
2017-02-08 12:10:00,60.5,60.52,60.46,60.46,36111.0,42.5539,42.568,42.5258,42.5258,36111.0
2017-02-08 12:15:00,60.46,60.53,60.44,60.51,24778.0,42.5258,42.575,42.5117,42.561,24778.0
2017-02-08 12:20:00,60.51,60.58,60.5,60.57,37354.0,42.561,42.6102,42.5539,42.6032,37354.0
2017-02-08 12:25:00,60.58,60.58,60.53,60.54,23963.0,42.6102,42.6102,42.575,42.5821,23963.0
2017-02-08 12:30:00,60.53,60.54,60.47,60.47,34313.0,42.575,42.5821,42.5328,42.5328,34313.0
2017-02-08 12:35:00,60.47,60.49,60.43,60.44,67598.0,42.5328,42.5469,42.5047,42.5117,67598.0
2017-02-08 12:40:00,60.44,60.51,60.43,60.5,61729.0,42.5117,42.561,42.5047,42.5539,61729.0
2017-02-08 12:45:00,60.51,60.54,60.48,60.54,24810.0,42.561,42.5821,42.5399,42.5821,24810.0
2017-02-08 12:50:00,60.54,60.62,60.53,60.6,19367.0,42.5821,42.6383,42.575,42.6243,19367.0
2017-02-08 12:55:00,60.59,60.62,60.56,60.56,45606.0,42.6172,42.6383,42.5961,42.5961,45606.0
2017-02-08 13:00:00,60.57,60.61,60.56,60.59,23381.0,42.6032,42.6313,42.5961,42.6172,23381.0
2017-02-08 13:05:00,60.6,60.61,60.56,60.59,22941.0,42.6243,42.6313,42.5961,42.6172,22941.0
2017-02-08 13:10:00,60.59,60.59,60.57,60.58,12027.0,42.6172,42.6172,42.6032,42.6102,12027.0
2017-02-08 13:15:00,60.57,60.59,60.56,60.57,19944.0,42.6032,42.6172,42.5961,42.6032,19944.0
2017-02-08 13:20:00,60.57,60.6,60.56,60.58,22215.0,42.6032,42.6243,42.5961,42.6102,22215.0
2017-02-08 13:25:00,60.58,60.63,60.58,60.62,38069.0,42.6102,42.6454,42.6102,42.6383,38069.0
2017-02-08 13:30:00,60.62,60.63,60.6,60.61,49288.0,42.6383,42.6454,42.6243,42.6313,49288.0
2017-02-08 13:35:00,60.61,60.61,60.55,60.56,50286.0,42.6313,42.6313,42.5891,42.5961,50286.0
2017-02-08 13:40:00,60.56,60.57,60.5,60.5,50335.0,42.5961,42.6032,42.5539,42.5539,50335.0
2017-02-08 13:45:00,60.51,60.56,60.49,60.56,35617.0,42.561,42.5961,42.5469,42.5961,35617.0
2017-02-08 13:50:00,60.56,60.6,60.56,60.57,16896.0,42.5961,42.6243,42.5961,42.6032,16896.0
2017-02-08 13:55:00,60.57,60.58,60.51,60.52,32454.0,42.6032,42.6102,42.561,42.568,32454.0
2017-02-08 14:00:00,60.52,60.58,60.51,60.57,35015.0,42.568,42.6102,42.561,42.6032,35015.0
2017-02-08 14:05:00,60.58,60.58,60.54,60.57,48513.0,42.6102,42.6102,42.5821,42.6032,48513.0
2017-02-08 14:10:00,60.57,60.64,60.56,60.63,53724.0,42.6032,42.6524,42.5961,42.6454,53724.0
2017-02-08 14:15:00,60.63,60.69,60.62,60.66,44297.0,42.6454,42.6876,42.6383,42.6665,44297.0
2017-02-08 14:20:00,60.67,60.69,60.63,60.64,24926.0,42.6735,42.6876,42.6454,42.6524,24926.0
2017-02-08 14:25:00,60.64,60.66,60.62,60.62,28266.0,42.6524,42.6665,42.6383,42.6383,28266.0
2017-02-08 14:30:00,60.62,60.68,60.59,60.67,31717.0,42.6383,42.6805,42.6172,42.6735,31717.0
2017-02-08 14:35:00,60.68,60.69,60.63,60.66,32742.0,42.6805,42.6876,42.6454,42.6665,32742.0
2017-02-08 14:40:00,60.66,60.68,60.58,60.58,33275.0,42.6665,42.6805,42.6102,42.6102,33275.0
2017-02-08 14:45:00,60.59,60.62,60.56,60.58,35684.0,42.6172,42.6383,42.5961,42.6102,35684.0
2017-02-08 14:50:00,60.57,60.62,60.57,60.57,32124.0,42.6032,42.6383,42.6032,42.6032,32124.0
2017-02-08 14:55:00,60.57,60.59,60.52,60.53,37343.0,42.6032,42.6172,42.568,42.575,37343.0
2017-02-08 15:00:00,60.53,60.54,60.41,60.47,52577.0,42.575,42.5821,42.4906,42.5328,52577.0
2017-02-08 15:05:00,60.47,60.55,60.46,60.49,40590.0,42.5328,42.5891,42.5258,42.5469,40590.0
2017-02-08 15:10:00,60.48,60.5,60.41,60.44,32999.0,42.5399,42.5539,42.4906,42.5117,32999.0
2017-02-08 15:15:00,60.43,60.46,60.41,60.43,37010.0,42.5047,42.5258,42.4906,42.5047,37010.0
2017-02-08 15:20:00,60.43,60.45,60.31,60.31,135748.0,42.5047,42.5188,42.4203,42.4203,135748.0
2017-02-08 15:25:00,60.31,60.42,60.31,60.42,120266.0,42.4203,42.4977,42.4203,42.4977,120266.0
2017-02-08 15:30:00,60.42,60.48,60.41,60.47,103297.0,42.4977,42.5399,42.4906,42.5328,103297.0
2017-02-08 15:35:00,60.47,60.52,60.47,60.5,78863.0,42.5328,42.568,42.5328,42.5539,78863.0
2017-02-08 15:40:00,60.5,60.51,60.45,60.46,65422.0,42.5539,42.561,42.5188,42.5258,65422.0
2017-02-08 15:45:00,60.47,60.48,60.41,60.44,114850.0,42.5328,42.5399,42.4906,42.5117,114850.0
2017-02-08 15:50:00,60.45,60.51,60.43,60.47,126142.0,42.5188,42.561,42.5047,42.5328,126142.0
2017-02-08 15:55:00,60.47,60.52,60.46,60.52,221185.0,42.5328,42.568,42.5258,42.568,221185.0
2017-02-09 09:30:00,60.62,60.77,60.53,60.64,106695.0,42.6383,42.7438,42.575,42.6524,106695.0
2017-02-09 09:35:00,60.6,60.71,60.52,60.55,81674.0,42.6243,42.7016,42.568,42.5891,81674.0
2017-02-09 09:40:00,60.54,60.57,60.42,60.54,32785.0,42.5821,42.6032,42.4977,42.5821,32785.0
2017-02-09 09:45:00,60.55,60.63,60.5,60.63,44240.0,42.5891,42.6454,42.5539,42.6454,44240.0
2017-02-09 09:50:00,60.64,60.72,60.59,60.61,37597.0,42.6524,42.7087,42.6172,42.6313,37597.0
2017-02-09 09:55:00,60.59,60.61,60.52,60.57,25148.0,42.6172,42.6313,42.568,42.6032,25148.0
2017-02-09 10:00:00,60.58,60.59,60.44,60.44,35390.0,42.6102,42.6172,42.5117,42.5117,35390.0
2017-02-09 10:05:00,60.43,60.5,60.42,60.5,41077.0,42.5047,42.5539,42.4977,42.5539,41077.0
2017-02-09 10:10:00,60.5,60.56,60.46,60.53,44216.0,42.5539,42.5961,42.5258,42.575,44216.0
2017-02-09 10:15:00,60.52,60.54,60.46,60.48,26342.0,42.568,42.5821,42.5258,42.5399,26342.0
2017-02-09 10:20:00,60.48,60.57,60.45,60.55,41858.0,42.5399,42.6032,42.5188,42.5891,41858.0
2017-02-09 10:25:00,60.56,60.84,60.55,60.72,69786.0,42.5961,42.7931,42.5891,42.7087,69786.0
2017-02-09 10:30:00,60.73,60.74,60.68,60.68,30649.0,42.7157,42.7227,42.6805,42.6805,30649.0
2017-02-09 10:35:00,60.68,60.7,60.64,60.64,15665.0,42.6805,42.6946,42.6524,42.6524,15665.0
2017-02-09 10:40:00,60.64,60.69,60.62,60.69,26259.0,42.6524,42.6876,42.6383,42.6876,26259.0
2017-02-09 10:45:00,60.7,60.79,60.68,60.78,34708.0,42.6946,42.7579,42.6805,42.7509,34708.0
2017-02-09 10:50:00,60.78,60.79,60.68,60.7,42099.0,42.7509,42.7579,42.6805,42.6946,42099.0
2017-02-09 10:55:00,60.7,60.71,60.63,60.64,65872.0,42.6946,42.7016,42.6454,42.6524,65872.0
2017-02-09 11:00:00,60.64,60.7,60.63,60.68,42836.0,42.6524,42.6946,42.6454,42.6805,42836.0
2017-02-09 11:05:00,60.68,60.76,60.66,60.74,45648.0,42.6805,42.7368,42.6665,42.7227,45648.0
2017-02-09 11:10:00,60.74,60.82,60.73,60.77,40531.0,42.7227,42.779,42.7157,42.7438,40531.0
2017-02-09 11:15:00,60.78,60.86,60.76,60.85,40975.0,42.7509,42.8071,42.7368,42.8001,40975.0
2017-02-09 11:20:00,60.85,60.91,60.83,60.87,44842.0,42.8001,42.8423,42.786,42.8142,44842.0
2017-02-09 11:25:00,60.87,60.9,60.83,60.84,27998.0,42.8142,42.8353,42.786,42.7931,27998.0
2017-02-09 11:30:00,60.84,60.85,60.77,60.8,33760.0,42.7931,42.8001,42.7438,42.7649,33760.0
2017-02-09 11:35:00,60.8,60.85,60.79,60.83,28553.0,42.7649,42.8001,42.7579,42.786,28553.0
2017-02-09 11:40:00,60.83,60.86,60.81,60.82,19297.0,42.786,42.8071,42.772,42.779,19297.0
2017-02-09 11:45:00,60.81,60.84,60.75,60.78,37035.0,42.772,42.7931,42.7298,42.7509,37035.0
2017-02-09 11:50:00,60.78,60.84,60.78,60.84,20582.0,42.7509,42.7931,42.7509,42.7931,20582.0
2017-02-09 11:55:00,60.84,60.87,60.83,60.85,27984.0,42.7931,42.8142,42.786,42.8001,27984.0
2017-02-09 12:00:00,60.85,60.86,60.83,60.85,17232.0,42.8001,42.8071,42.786,42.8001,17232.0
2017-02-09 12:05:00,60.85,60.86,60.83,60.86,21050.0,42.8001,42.8071,42.786,42.8071,21050.0
2017-02-09 12:10:00,60.86,60.92,60.85,60.89,28176.0,42.8071,42.8493,42.8001,42.8282,28176.0
2017-02-09 12:15:00,60.89,60.89,60.84,60.86,22951.0,42.8282,42.8282,42.7931,42.8071,22951.0
2017-02-09 12:20:00,60.87,60.92,60.85,60.9,20594.0,42.8142,42.8493,42.8001,42.8353,20594.0
2017-02-09 12:25:00,60.9,60.95,60.88,60.92,29539.0,42.8353,42.8704,42.8212,42.8493,29539.0
2017-02-09 12:30:00,60.92,60.93,60.88,60.89,28992.0,42.8493,42.8564,42.8212,42.8282,28992.0
2017-02-09 12:35:00,60.89,60.9,60.85,60.86,18761.0,42.8282,42.8353,42.8001,42.8071,18761.0
2017-02-09 12:40:00,60.86,60.91,60.85,60.85,28127.0,42.8071,42.8423,42.8001,42.8001,28127.0
2017-02-09 12:45:00,60.85,60.91,60.85,60.86,23466.0,42.8001,42.8423,42.8001,42.8071,23466.0
2017-02-09 12:50:00,60.85,60.88,60.84,60.88,15645.0,42.8001,42.8212,42.7931,42.8212,15645.0
2017-02-09 12:55:00,60.88,60.88,60.86,60.86,7821.0,42.8212,42.8212,42.8071,42.8071,7821.0
2017-02-09 13:00:00,60.87,60.91,60.85,60.89,32428.0,42.8142,42.8423,42.8001,42.8282,32428.0
2017-02-09 13:05:00,60.9,60.93,60.89,60.91,26286.0,42.8353,42.8564,42.8282,42.8423,26286.0
2017-02-09 13:10:00,60.91,60.94,60.9,60.91,48452.0,42.8423,42.8634,42.8353,42.8423,48452.0
2017-02-09 13:15:00,60.9,60.96,60.9,60.93,50547.0,42.8353,42.8775,42.8353,42.8564,50547.0
2017-02-09 13:20:00,60.92,60.94,60.9,60.93,27092.0,42.8493,42.8634,42.8353,42.8564,27092.0
2017-02-09 13:25:00,60.93,60.96,60.92,60.93,49413.0,42.8564,42.8775,42.8493,42.8564,49413.0
2017-02-09 13:30:00,60.93,60.95,60.9,60.93,22718.0,42.8564,42.8704,42.8353,42.8564,22718.0
2017-02-09 13:35:00,60.93,60.95,60.9,60.91,19820.0,42.8564,42.8704,42.8353,42.8423,19820.0
2017-02-09 13:40:00,60.92,60.93,60.87,60.9,55209.0,42.8493,42.8564,42.8142,42.8353,55209.0
2017-02-09 13:45:00,60.9,60.95,60.89,60.95,14041.0,42.8353,42.8704,42.8282,42.8704,14041.0
2017-02-09 13:50:00,60.96,60.99,60.95,60.98,24462.0,42.8775,42.8986,42.8704,42.8915,24462.0
2017-02-09 13:55:00,60.98,60.99,60.95,60.98,16131.0,42.8915,42.8986,42.8704,42.8915,16131.0
2017-02-09 14:00:00,60.99,60.99,60.95,60.97,37598.0,42.8986,42.8986,42.8704,42.8845,37598.0
2017-02-09 14:05:00,60.97,60.99,60.95,60.98,28979.0,42.8845,42.8986,42.8704,42.8915,28979.0
2017-02-09 14:10:00,60.98,61.0,60.96,60.96,47897.0,42.8915,42.9056,42.8775,42.8775,47897.0
2017-02-09 14:15:00,60.97,60.97,60.94,60.95,46367.0,42.8845,42.8845,42.8634,42.8704,46367.0
2017-02-09 14:20:00,60.96,60.97,60.94,60.95,43327.0,42.8775,42.8845,42.8634,42.8704,43327.0
2017-02-09 14:25:00,60.95,60.95,60.91,60.93,31256.0,42.8704,42.8704,42.8423,42.8564,31256.0
2017-02-09 14:30:00,60.92,60.94,60.9,60.9,30621.0,42.8493,42.8634,42.8353,42.8353,30621.0
2017-02-09 14:35:00,60.91,60.94,60.9,60.93,51626.0,42.8423,42.8634,42.8353,42.8564,51626.0
2017-02-09 14:40:00,60.92,60.93,60.89,60.92,56907.0,42.8493,42.8564,42.8282,42.8493,56907.0
2017-02-09 14:45:00,60.92,60.93,60.88,60.9,41829.0,42.8493,42.8564,42.8212,42.8353,41829.0
2017-02-09 14:50:00,60.89,60.91,60.84,60.88,48728.0,42.8282,42.8423,42.7931,42.8212,48728.0
2017-02-09 14:55:00,60.89,60.91,60.87,60.88,29280.0,42.8282,42.8423,42.8142,42.8212,29280.0
2017-02-09 15:00:00,60.89,60.91,60.84,60.86,32728.0,42.8282,42.8423,42.7931,42.8071,32728.0
2017-02-09 15:05:00,60.85,60.87,60.84,60.86,38374.0,42.8001,42.8142,42.7931,42.8071,38374.0
2017-02-09 15:10:00,60.87,60.89,60.82,60.84,42829.0,42.8142,42.8282,42.779,42.7931,42829.0
2017-02-09 15:15:00,60.85,60.87,60.81,60.83,62008.0,42.8001,42.8142,42.772,42.786,62008.0
2017-02-09 15:20:00,60.83,60.85,60.82,60.83,31599.0,42.786,42.8001,42.779,42.786,31599.0
2017-02-09 15:25:00,60.83,60.86,60.82,60.85,26047.0,42.786,42.8071,42.779,42.8001,26047.0
2017-02-09 15:30:00,60.85,60.85,60.78,60.8,56114.0,42.8001,42.8001,42.7509,42.7649,56114.0
2017-02-09 15:35:00,60.81,60.86,60.8,60.85,35651.0,42.772,42.8071,42.7649,42.8001,35651.0
2017-02-09 15:40:00,60.84,60.84,60.81,60.83,60668.0,42.7931,42.7931,42.772,42.786,60668.0
2017-02-09 15:45:00,60.84,60.88,60.83,60.85,85888.0,42.7931,42.8212,42.786,42.8001,85888.0
2017-02-09 15:50:00,60.85,60.88,60.83,60.86,143550.0,42.8001,42.8212,42.786,42.8071,143550.0
2017-02-09 15:55:00,60.86,60.91,60.81,60.83,267178.0,42.8071,42.8423,42.772,42.786,267178.0
2017-02-10 09:30:00,60.85,60.96,60.79,60.93,148434.0,42.8001,42.8775,42.7579,42.8564,148434.0
2017-02-10 09:35:00,60.93,61.0,60.83,60.96,58173.0,42.8564,42.9056,42.786,42.8775,58173.0
2017-02-10 09:40:00,60.98,61.0,60.79,60.85,83784.0,42.8915,42.9056,42.7579,42.8001,83784.0
2017-02-10 09:45:00,60.86,60.9,60.66,60.73,75393.0,42.8071,42.8353,42.6665,42.7157,75393.0
2017-02-10 09:50:00,60.73,60.76,60.6,60.62,87778.0,42.7157,42.7368,42.6243,42.6383,87778.0
2017-02-10 09:55:00,60.62,60.66,60.56,60.62,63241.0,42.6383,42.6665,42.5961,42.6383,63241.0
2017-02-10 10:00:00,60.62,60.67,60.56,60.58,47435.0,42.6383,42.6735,42.5961,42.6102,47435.0
2017-02-10 10:05:00,60.59,60.59,60.48,60.51,65506.0,42.6172,42.6172,42.5399,42.561,65506.0
2017-02-10 10:10:00,60.5,60.51,60.47,60.48,49669.0,42.5539,42.561,42.5328,42.5399,49669.0
2017-02-10 10:15:00,60.48,60.51,60.4,60.42,105981.0,42.5399,42.561,42.4836,42.4977,105981.0
2017-02-10 10:20:00,60.42,60.45,60.35,60.41,80638.0,42.4977,42.5188,42.4484,42.4906,80638.0
2017-02-10 10:25:00,60.41,60.42,60.36,60.38,72234.0,42.4906,42.4977,42.4554,42.4695,72234.0
2017-02-10 10:30:00,60.38,60.44,60.37,60.39,64046.0,42.4695,42.5117,42.4625,42.4765,64046.0
2017-02-10 10:35:00,60.4,60.44,60.39,60.42,62951.0,42.4836,42.5117,42.4765,42.4977,62951.0
2017-02-10 10:40:00,60.43,60.46,60.42,60.45,101203.0,42.5047,42.5258,42.4977,42.5188,101203.0
2017-02-10 10:45:00,60.45,60.46,60.39,60.44,78098.0,42.5188,42.5258,42.4765,42.5117,78098.0
2017-02-10 10:50:00,60.44,60.52,60.43,60.49,65287.0,42.5117,42.568,42.5047,42.5469,65287.0
2017-02-10 10:55:00,60.5,60.52,60.48,60.51,73298.0,42.5539,42.568,42.5399,42.561,73298.0
2017-02-10 11:00:00,60.52,60.54,60.49,60.5,43457.0,42.568,42.5821,42.5469,42.5539,43457.0
2017-02-10 11:05:00,60.49,60.51,60.41,60.42,57235.0,42.5469,42.561,42.4906,42.4977,57235.0
2017-02-10 11:10:00,60.42,60.43,60.39,60.42,53160.0,42.4977,42.5047,42.4765,42.4977,53160.0
2017-02-10 11:15:00,60.42,60.51,60.41,60.48,72310.0,42.4977,42.561,42.4906,42.5399,72310.0
2017-02-10 11:20:00,60.47,60.5,60.45,60.49,32788.0,42.5328,42.5539,42.5188,42.5469,32788.0
2017-02-10 11:25:00,60.48,60.49,60.38,60.4,50201.0,42.5399,42.5469,42.4695,42.4836,50201.0
2017-02-10 11:30:00,60.39,60.39,60.31,60.32,50753.0,42.4765,42.4765,42.4203,42.4273,50753.0
2017-02-10 11:35:00,60.31,60.32,60.28,60.3,48975.0,42.4203,42.4273,42.3992,42.4132,48975.0
2017-02-10 11:40:00,60.31,60.34,60.27,60.3,48066.0,42.4203,42.4414,42.3921,42.4132,48066.0
2017-02-10 11:45:00,60.3,60.31,60.28,60.28,35838.0,42.4132,42.4203,42.3992,42.3992,35838.0
2017-02-10 11:50:00,60.29,60.33,60.28,60.32,68181.0,42.4062,42.4343,42.3992,42.4273,68181.0
2017-02-10 11:55:00,60.33,60.39,60.32,60.37,66368.0,42.4343,42.4765,42.4273,42.4625,66368.0
2017-02-10 12:00:00,60.36,60.38,60.31,60.32,80957.0,42.4554,42.4695,42.4203,42.4273,80957.0
2017-02-10 12:05:00,60.32,60.38,60.3,60.35,43270.0,42.4273,42.4695,42.4132,42.4484,43270.0
2017-02-10 12:10:00,60.36,60.48,60.34,60.47,128970.0,42.4554,42.5399,42.4414,42.5328,128970.0
2017-02-10 12:15:00,60.48,60.52,60.47,60.5,33156.0,42.5399,42.568,42.5328,42.5539,33156.0
2017-02-10 12:20:00,60.51,60.55,60.47,60.48,36009.0,42.561,42.5891,42.5328,42.5399,36009.0
2017-02-10 12:25:00,60.47,60.51,60.47,60.51,21089.0,42.5328,42.561,42.5328,42.561,21089.0
2017-02-10 12:30:00,60.5,60.52,60.49,60.52,64461.0,42.5539,42.568,42.5469,42.568,64461.0
2017-02-10 12:35:00,60.53,60.59,60.52,60.58,30724.0,42.575,42.6172,42.568,42.6102,30724.0
2017-02-10 12:40:00,60.58,60.6,60.54,60.55,30574.0,42.6102,42.6243,42.5821,42.5891,30574.0
2017-02-10 12:45:00,60.55,60.6,60.54,60.59,45506.0,42.5891,42.6243,42.5821,42.6172,45506.0
2017-02-10 12:50:00,60.6,60.61,60.53,60.55,42106.0,42.6243,42.6313,42.575,42.5891,42106.0
2017-02-10 12:55:00,60.55,60.58,60.54,60.55,50757.0,42.5891,42.6102,42.5821,42.5891,50757.0
2017-02-10 13:00:00,60.55,60.58,60.54,60.55,37581.0,42.5891,42.6102,42.5821,42.5891,37581.0
2017-02-10 13:05:00,60.55,60.58,60.54,60.58,36915.0,42.5891,42.6102,42.5821,42.6102,36915.0
2017-02-10 13:10:00,60.57,60.59,60.54,60.58,30460.0,42.6032,42.6172,42.5821,42.6102,30460.0
2017-02-10 13:15:00,60.58,60.59,60.56,60.58,42182.0,42.6102,42.6172,42.5961,42.6102,42182.0
2017-02-10 13:20:00,60.58,60.59,60.55,60.56,73139.0,42.6102,42.6172,42.5891,42.5961,73139.0
2017-02-10 13:25:00,60.56,60.59,60.54,60.57,42656.0,42.5961,42.6172,42.5821,42.6032,42656.0
2017-02-10 13:30:00,60.58,60.59,60.52,60.55,41679.0,42.6102,42.6172,42.568,42.5891,41679.0
2017-02-10 13:35:00,60.56,60.58,60.55,60.58,29547.0,42.5961,42.6102,42.5891,42.6102,29547.0
2017-02-10 13:40:00,60.58,60.58,60.54,60.57,36976.0,42.6102,42.6102,42.5821,42.6032,36976.0
2017-02-10 13:45:00,60.57,60.6,60.55,60.57,57487.0,42.6032,42.6243,42.5891,42.6032,57487.0
2017-02-10 13:50:00,60.58,60.59,60.56,60.56,48593.0,42.6102,42.6172,42.5961,42.5961,48593.0
2017-02-10 13:55:00,60.57,60.59,60.54,60.58,55541.0,42.6032,42.6172,42.5821,42.6102,55541.0
2017-02-10 14:00:00,60.57,60.58,60.54,60.57,38333.0,42.6032,42.6102,42.5821,42.6032,38333.0
2017-02-10 14:05:00,60.57,60.6,60.56,60.57,34060.0,42.6032,42.6243,42.5961,42.6032,34060.0
2017-02-10 14:10:00,60.56,60.58,60.53,60.55,52199.0,42.5961,42.6102,42.575,42.5891,52199.0
2017-02-10 14:15:00,60.55,60.55,60.48,60.5,64322.0,42.5891,42.5891,42.5399,42.5539,64322.0
2017-02-10 14:20:00,60.51,60.51,60.46,60.49,53008.0,42.561,42.561,42.5258,42.5469,53008.0
2017-02-10 14:25:00,60.49,60.5,60.48,60.49,40838.0,42.5469,42.5539,42.5399,42.5469,40838.0
2017-02-10 14:30:00,60.49,60.5,60.47,60.48,52590.0,42.5469,42.5539,42.5328,42.5399,52590.0
2017-02-10 14:35:00,60.48,60.49,60.45,60.47,43810.0,42.5399,42.5469,42.5188,42.5328,43810.0
2017-02-10 14:40:00,60.47,60.47,60.41,60.43,42164.0,42.5328,42.5328,42.4906,42.5047,42164.0
2017-02-10 14:45:00,60.43,60.46,60.4,60.46,37036.0,42.5047,42.5258,42.4836,42.5258,37036.0
2017-02-10 14:50:00,60.46,60.47,60.42,60.44,51807.0,42.5258,42.5328,42.4977,42.5117,51807.0
2017-02-10 14:55:00,60.43,60.46,60.4,60.41,45719.0,42.5047,42.5258,42.4836,42.4906,45719.0
2017-02-10 15:00:00,60.4,60.45,60.38,60.39,74206.0,42.4836,42.5188,42.4695,42.4765,74206.0
2017-02-10 15:05:00,60.38,60.45,60.37,60.4,69747.0,42.4695,42.5188,42.4625,42.4836,69747.0
2017-02-10 15:10:00,60.41,60.44,60.38,60.43,77023.0,42.4906,42.5117,42.4695,42.5047,77023.0
2017-02-10 15:15:00,60.42,60.44,60.39,60.41,42823.0,42.4977,42.5117,42.4765,42.4906,42823.0
2017-02-10 15:20:00,60.4,60.42,60.39,60.39,64291.0,42.4836,42.4977,42.4765,42.4765,64291.0
2017-02-10 15:25:00,60.4,60.41,60.36,60.4,54424.0,42.4836,42.4906,42.4554,42.4836,54424.0
2017-02-10 15:30:00,60.39,60.46,60.38,60.45,77638.0,42.4765,42.5258,42.4695,42.5188,77638.0
2017-02-10 15:35:00,60.44,60.47,60.44,60.44,66665.0,42.5117,42.5328,42.5117,42.5117,66665.0
2017-02-10 15:40:00,60.45,60.47,60.39,60.41,103862.0,42.5188,42.5328,42.4765,42.4906,103862.0
2017-02-10 15:45:00,60.41,60.43,60.38,60.4,112584.0,42.4906,42.5047,42.4695,42.4836,112584.0
2017-02-10 15:50:00,60.4,60.44,60.38,60.4,158680.0,42.4836,42.5117,42.4695,42.4836,158680.0
2017-02-10 15:55:00,60.4,60.46,60.38,60.43,357490.0,42.4836,42.5258,42.4695,42.5047,357490.0
2017-02-13 09:30:00,60.58,60.7,60.52,60.69,171827.0,42.6102,42.6946,42.568,42.6876,171827.0
2017-02-13 09:35:00,60.69,60.7,60.63,60.63,74785.0,42.6876,42.6946,42.6454,42.6454,74785.0
2017-02-13 09:40:00,60.62,60.73,60.61,60.7,46438.0,42.6383,42.7157,42.6313,42.6946,46438.0
2017-02-13 09:45:00,60.71,60.77,60.68,60.71,71276.0,42.7016,42.7438,42.6805,42.7016,71276.0
2017-02-13 09:50:00,60.7,60.77,60.69,60.76,54917.0,42.6946,42.7438,42.6876,42.7368,54917.0
2017-02-13 09:55:00,60.75,60.83,60.75,60.82,68242.0,42.7298,42.786,42.7298,42.779,68242.0
2017-02-13 10:00:00,60.82,60.86,60.79,60.81,43002.0,42.779,42.8071,42.7579,42.772,43002.0
2017-02-13 10:05:00,60.81,60.84,60.8,60.83,33060.0,42.772,42.7931,42.7649,42.786,33060.0
2017-02-13 10:10:00,60.84,60.86,60.8,60.82,61027.0,42.7931,42.8071,42.7649,42.779,61027.0
2017-02-13 10:15:00,60.82,60.82,60.7,60.72,59570.0,42.779,42.779,42.6946,42.7087,59570.0
2017-02-13 10:20:00,60.72,60.74,60.7,60.74,32577.0,42.7087,42.7227,42.6946,42.7227,32577.0
2017-02-13 10:25:00,60.74,60.75,60.65,60.67,74369.0,42.7227,42.7298,42.6594,42.6735,74369.0
2017-02-13 10:30:00,60.67,60.68,60.65,60.65,49539.0,42.6735,42.6805,42.6594,42.6594,49539.0
2017-02-13 10:35:00,60.66,60.69,60.62,60.67,124063.0,42.6665,42.6876,42.6383,42.6735,124063.0
2017-02-13 10:40:00,60.68,60.71,60.63,60.7,84065.0,42.6805,42.7016,42.6454,42.6946,84065.0
2017-02-13 10:45:00,60.7,60.71,60.67,60.71,108947.0,42.6946,42.7016,42.6735,42.7016,108947.0
2017-02-13 10:50:00,60.7,60.73,60.67,60.73,69781.0,42.6946,42.7157,42.6735,42.7157,69781.0
2017-02-13 10:55:00,60.72,60.76,60.71,60.73,51880.0,42.7087,42.7368,42.7016,42.7157,51880.0
2017-02-13 11:00:00,60.73,60.74,60.66,60.67,30317.0,42.7157,42.7227,42.6665,42.6735,30317.0
2017-02-13 11:05:00,60.67,60.72,60.66,60.66,28433.0,42.6735,42.7087,42.6665,42.6665,28433.0
2017-02-13 11:10:00,60.66,60.7,60.66,60.69,53988.0,42.6665,42.6946,42.6665,42.6876,53988.0
2017-02-13 11:15:00,60.68,60.74,60.68,60.74,31324.0,42.6805,42.7227,42.6805,42.7227,31324.0
2017-02-13 11:20:00,60.73,60.78,60.72,60.77,53247.0,42.7157,42.7509,42.7087,42.7438,53247.0
2017-02-13 11:25:00,60.76,60.77,60.66,60.66,32440.0,42.7368,42.7438,42.6665,42.6665,32440.0
2017-02-13 11:30:00,60.66,60.71,60.66,60.7,35727.0,42.6665,42.7016,42.6665,42.6946,35727.0
2017-02-13 11:35:00,60.7,60.74,60.67,60.7,37785.0,42.6946,42.7227,42.6735,42.6946,37785.0
2017-02-13 11:40:00,60.69,60.78,60.68,60.77,66103.0,42.6876,42.7509,42.6805,42.7438,66103.0
2017-02-13 11:45:00,60.77,60.77,60.67,60.67,35169.0,42.7438,42.7438,42.6735,42.6735,35169.0
2017-02-13 11:50:00,60.66,60.7,60.64,60.68,41360.0,42.6665,42.6946,42.6524,42.6805,41360.0
2017-02-13 11:55:00,60.69,60.69,60.63,60.67,24523.0,42.6876,42.6876,42.6454,42.6735,24523.0
2017-02-13 12:00:00,60.67,60.7,60.66,60.69,23335.0,42.6735,42.6946,42.6665,42.6876,23335.0
2017-02-13 12:05:00,60.69,60.7,60.64,60.64,54119.0,42.6876,42.6946,42.6524,42.6524,54119.0
2017-02-13 12:10:00,60.65,60.65,60.61,60.63,24819.0,42.6594,42.6594,42.6313,42.6454,24819.0
2017-02-13 12:15:00,60.63,60.63,60.58,60.59,45567.0,42.6454,42.6454,42.6102,42.6172,45567.0
2017-02-13 12:20:00,60.58,60.59,60.55,60.57,50538.0,42.6102,42.6172,42.5891,42.6032,50538.0
2017-02-13 12:25:00,60.58,60.61,60.57,60.6,31977.0,42.6102,42.6313,42.6032,42.6243,31977.0
2017-02-13 12:30:00,60.61,60.61,60.57,60.57,40462.0,42.6313,42.6313,42.6032,42.6032,40462.0
2017-02-13 12:35:00,60.57,60.58,60.54,60.55,55976.0,42.6032,42.6102,42.5821,42.5891,55976.0
2017-02-13 12:40:00,60.55,60.56,60.53,60.54,45526.0,42.5891,42.5961,42.575,42.5821,45526.0
2017-02-13 12:45:00,60.54,60.56,60.53,60.55,34052.0,42.5821,42.5961,42.575,42.5891,34052.0
2017-02-13 12:50:00,60.55,60.56,60.53,60.54,40302.0,42.5891,42.5961,42.575,42.5821,40302.0
2017-02-13 12:55:00,60.55,60.58,60.5,60.5,70107.0,42.5891,42.6102,42.5539,42.5539,70107.0
2017-02-13 13:00:00,60.51,60.55,60.5,60.54,35222.0,42.561,42.5891,42.5539,42.5821,35222.0
2017-02-13 13:05:00,60.55,60.56,60.53,60.54,34313.0,42.5891,42.5961,42.575,42.5821,34313.0
2017-02-13 13:10:00,60.55,60.57,60.54,60.55,31003.0,42.5891,42.6032,42.5821,42.5891,31003.0
2017-02-13 13:15:00,60.56,60.58,60.55,60.57,31336.0,42.5961,42.6102,42.5891,42.6032,31336.0
2017-02-13 13:20:00,60.57,60.58,60.55,60.55,36475.0,42.6032,42.6102,42.5891,42.5891,36475.0
2017-02-13 13:25:00,60.56,60.61,60.55,60.58,65362.0,42.5961,42.6313,42.5891,42.6102,65362.0
2017-02-13 13:30:00,60.58,60.6,60.56,60.6,31900.0,42.6102,42.6243,42.5961,42.6243,31900.0
2017-02-13 13:35:00,60.6,60.6,60.56,60.57,54361.0,42.6243,42.6243,42.5961,42.6032,54361.0
2017-02-13 13:40:00,60.57,60.61,60.57,60.59,44872.0,42.6032,42.6313,42.6032,42.6172,44872.0
2017-02-13 13:45:00,60.59,60.61,60.59,60.59,29588.0,42.6172,42.6313,42.6172,42.6172,29588.0
2017-02-13 13:50:00,60.59,60.62,60.57,60.57,74550.0,42.6172,42.6383,42.6032,42.6032,74550.0
2017-02-13 13:55:00,60.57,60.57,60.55,60.56,53705.0,42.6032,42.6032,42.5891,42.5961,53705.0
2017-02-13 14:00:00,60.56,60.57,60.52,60.53,47852.0,42.5961,42.6032,42.568,42.575,47852.0
2017-02-13 14:05:00,60.53,60.54,60.48,60.51,44388.0,42.575,42.5821,42.5399,42.561,44388.0
2017-02-13 14:10:00,60.51,60.54,60.49,60.49,48137.0,42.561,42.5821,42.5469,42.5469,48137.0
2017-02-13 14:15:00,60.49,60.5,60.47,60.5,23724.0,42.5469,42.5539,42.5328,42.5539,23724.0
2017-02-13 14:20:00,60.49,60.5,60.47,60.48,34767.0,42.5469,42.5539,42.5328,42.5399,34767.0
2017-02-13 14:25:00,60.48,60.49,60.45,60.47,24904.0,42.5399,42.5469,42.5188,42.5328,24904.0
2017-02-13 14:30:00,60.46,60.48,60.43,60.43,33617.0,42.5258,42.5399,42.5047,42.5047,33617.0
2017-02-13 14:35:00,60.44,60.5,60.43,60.5,22912.0,42.5117,42.5539,42.5047,42.5539,22912.0
2017-02-13 14:40:00,60.5,60.51,60.47,60.51,48424.0,42.5539,42.561,42.5328,42.561,48424.0
2017-02-13 14:45:00,60.5,60.52,60.48,60.52,50977.0,42.5539,42.568,42.5399,42.568,50977.0
2017-02-13 14:50:00,60.51,60.52,60.48,60.5,43445.0,42.561,42.568,42.5399,42.5539,43445.0
2017-02-13 14:55:00,60.49,60.51,60.47,60.51,44794.0,42.5469,42.561,42.5328,42.561,44794.0
2017-02-13 15:00:00,60.51,60.52,60.49,60.52,97009.0,42.561,42.568,42.5469,42.568,97009.0
2017-02-13 15:05:00,60.52,60.52,60.48,60.48,57815.0,42.568,42.568,42.5399,42.5399,57815.0
2017-02-13 15:10:00,60.48,60.51,60.47,60.5,47159.0,42.5399,42.561,42.5328,42.5539,47159.0
2017-02-13 15:15:00,60.5,60.53,60.49,60.49,79752.0,42.5539,42.575,42.5469,42.5469,79752.0
2017-02-13 15:20:00,60.49,60.5,60.48,60.5,25339.0,42.5469,42.5539,42.5399,42.5539,25339.0
2017-02-13 15:25:00,60.5,60.51,60.49,60.49,67739.0,42.5539,42.561,42.5469,42.5469,67739.0
2017-02-13 15:30:00,60.5,60.5,60.47,60.49,54500.0,42.5539,42.5539,42.5328,42.5469,54500.0
2017-02-13 15:35:00,60.48,60.51,60.48,60.5,88222.0,42.5399,42.561,42.5399,42.5539,88222.0
2017-02-13 15:40:00,60.5,60.51,60.48,60.5,85835.0,42.5539,42.561,42.5399,42.5539,85835.0
2017-02-13 15:45:00,60.5,60.51,60.47,60.5,159974.0,42.5539,42.561,42.5328,42.5539,159974.0
2017-02-13 15:50:00,60.5,60.54,60.48,60.54,149182.0,42.5539,42.5821,42.5399,42.5821,149182.0
2017-02-13 15:55:00,60.54,60.55,60.46,60.5,320068.0,42.5821,42.5891,42.5258,42.5539,320068.0
2017-02-14 09:30:00,60.44,60.59,60.39,60.55,165649.0,42.5117,42.6172,42.4765,42.5891,165649.0
2017-02-14 09:35:00,60.57,60.61,60.54,60.57,41911.0,42.6032,42.6313,42.5821,42.6032,41911.0
2017-02-14 09:40:00,60.57,60.59,60.49,60.54,60973.0,42.6032,42.6172,42.5469,42.5821,60973.0
2017-02-14 09:45:00,60.55,60.62,60.55,60.56,51240.0,42.5891,42.6383,42.5891,42.5961,51240.0
2017-02-14 09:50:00,60.57,60.59,60.54,60.58,46496.0,42.6032,42.6172,42.5821,42.6102,46496.0
2017-02-14 09:55:00,60.59,60.61,60.52,60.54,43815.0,42.6172,42.6313,42.568,42.5821,43815.0
2017-02-14 10:00:00,60.53,60.53,60.44,60.47,33668.0,42.575,42.575,42.5117,42.5328,33668.0
2017-02-14 10:05:00,60.47,60.52,60.45,60.5,43352.0,42.5328,42.568,42.5188,42.5539,43352.0
2017-02-14 10:10:00,60.5,60.55,60.48,60.5,37782.0,42.5539,42.5891,42.5399,42.5539,37782.0
2017-02-14 10:15:00,60.51,60.51,60.4,60.47,82992.0,42.561,42.561,42.4836,42.5328,82992.0
2017-02-14 10:20:00,60.48,60.53,60.46,60.51,40457.0,42.5399,42.575,42.5258,42.561,40457.0
2017-02-14 10:25:00,60.51,60.53,60.44,60.46,44469.0,42.561,42.575,42.5117,42.5258,44469.0
2017-02-14 10:30:00,60.47,60.49,60.4,60.4,46304.0,42.5328,42.5469,42.4836,42.4836,46304.0
2017-02-14 10:35:00,60.41,60.49,60.39,60.4,65426.0,42.4906,42.5469,42.4765,42.4836,65426.0
2017-02-14 10:40:00,60.41,60.43,60.36,60.41,38632.0,42.4906,42.5047,42.4554,42.4906,38632.0
2017-02-14 10:45:00,60.41,60.43,60.36,60.43,39612.0,42.4906,42.5047,42.4554,42.5047,39612.0
2017-02-14 10:50:00,60.43,60.47,60.39,60.46,72844.0,42.5047,42.5328,42.4765,42.5258,72844.0
2017-02-14 10:55:00,60.47,60.49,60.43,60.48,51863.0,42.5328,42.5469,42.5047,42.5399,51863.0
2017-02-14 11:00:00,60.49,60.52,60.48,60.48,50220.0,42.5469,42.568,42.5399,42.5399,50220.0
2017-02-14 11:05:00,60.48,60.49,60.39,60.42,41604.0,42.5399,42.5469,42.4765,42.4977,41604.0
2017-02-14 11:10:00,60.42,60.5,60.41,60.5,69799.0,42.4977,42.5539,42.4906,42.5539,69799.0
2017-02-14 11:15:00,60.5,60.51,60.44,60.46,43334.0,42.5539,42.561,42.5117,42.5258,43334.0
2017-02-14 11:20:00,60.47,60.47,60.37,60.39,38331.0,42.5328,42.5328,42.4625,42.4765,38331.0
2017-02-14 11:25:00,60.38,60.38,60.32,60.33,44832.0,42.4695,42.4695,42.4273,42.4343,44832.0
2017-02-14 11:30:00,60.33,60.38,60.3,60.3,79024.0,42.4343,42.4695,42.4132,42.4132,79024.0
2017-02-14 11:35:00,60.3,60.31,60.15,60.17,92353.0,42.4132,42.4203,42.3077,42.3218,92353.0
2017-02-14 11:40:00,60.18,60.28,60.16,60.23,80276.0,42.3288,42.3992,42.3148,42.364,80276.0
2017-02-14 11:45:00,60.24,60.31,60.22,60.29,38971.0,42.371,42.4203,42.357,42.4062,38971.0
2017-02-14 11:50:00,60.3,60.33,60.26,60.33,43434.0,42.4132,42.4343,42.3851,42.4343,43434.0
2017-02-14 11:55:00,60.33,60.39,60.32,60.38,60426.0,42.4343,42.4765,42.4273,42.4695,60426.0
2017-02-14 12:00:00,60.4,60.44,60.39,60.41,74595.0,42.4836,42.5117,42.4765,42.4906,74595.0
2017-02-14 12:05:00,60.41,60.46,60.4,60.45,36509.0,42.4906,42.5258,42.4836,42.5188,36509.0
2017-02-14 12:10:00,60.46,60.51,60.45,60.51,21423.0,42.5258,42.561,42.5188,42.561,21423.0
2017-02-14 12:15:00,60.51,60.55,60.5,60.54,36555.0,42.561,42.5891,42.5539,42.5821,36555.0
2017-02-14 12:20:00,60.53,60.54,60.48,60.49,65310.0,42.575,42.5821,42.5399,42.5469,65310.0
2017-02-14 12:25:00,60.48,60.53,60.48,60.52,24506.0,42.5399,42.575,42.5399,42.568,24506.0
2017-02-14 12:30:00,60.52,60.55,60.5,60.54,86837.0,42.568,42.5891,42.5539,42.5821,86837.0
2017-02-14 12:35:00,60.55,60.55,60.49,60.5,58647.0,42.5891,42.5891,42.5469,42.5539,58647.0
2017-02-14 12:40:00,60.51,60.55,60.49,60.53,52654.0,42.561,42.5891,42.5469,42.575,52654.0
2017-02-14 12:45:00,60.53,60.55,60.51,60.54,70134.0,42.575,42.5891,42.561,42.5821,70134.0
2017-02-14 12:50:00,60.54,60.54,60.49,60.5,161872.0,42.5821,42.5821,42.5469,42.5539,161872.0
2017-02-14 12:55:00,60.51,60.53,60.46,60.47,122229.0,42.561,42.575,42.5258,42.5328,122229.0
2017-02-14 13:00:00,60.47,60.52,60.4,60.51,148292.0,42.5328,42.568,42.4836,42.561,148292.0
2017-02-14 13:05:00,60.51,60.54,60.5,60.53,107116.0,42.561,42.5821,42.5539,42.575,107116.0
2017-02-14 13:10:00,60.53,60.54,60.45,60.52,196675.0,42.575,42.5821,42.5188,42.568,196675.0
2017-02-14 13:15:00,60.53,60.53,60.44,60.49,118356.0,42.575,42.575,42.5117,42.5469,118356.0
2017-02-14 13:20:00,60.49,60.51,60.43,60.45,166461.0,42.5469,42.561,42.5047,42.5188,166461.0
2017-02-14 13:25:00,60.45,60.46,60.4,60.45,86579.0,42.5188,42.5258,42.4836,42.5188,86579.0
2017-02-14 13:30:00,60.44,60.5,60.43,60.47,127898.0,42.5117,42.5539,42.5047,42.5328,127898.0
2017-02-14 13:35:00,60.47,60.51,60.46,60.48,142922.0,42.5328,42.561,42.5258,42.5399,142922.0
2017-02-14 13:40:00,60.5,60.52,60.49,60.5,191388.0,42.5539,42.568,42.5469,42.5539,191388.0
2017-02-14 13:45:00,60.5,60.55,60.48,60.55,255039.0,42.5539,42.5891,42.5399,42.5891,255039.0
2017-02-14 13:50:00,60.54,60.58,60.54,60.57,133819.0,42.5821,42.6102,42.5821,42.6032,133819.0
2017-02-14 13:55:00,60.57,60.6,60.56,60.58,202183.0,42.6032,42.6243,42.5961,42.6102,202183.0
2017-02-14 14:00:00,60.58,60.65,60.56,60.63,445954.0,42.6102,42.6594,42.5961,42.6454,445954.0
2017-02-14 14:05:00,60.62,60.71,60.6,60.7,256275.0,42.6383,42.7016,42.6243,42.6946,256275.0
2017-02-14 14:10:00,60.7,60.71,60.68,60.69,98096.0,42.6946,42.7016,42.6805,42.6876,98096.0
2017-02-14 14:15:00,60.69,60.7,60.67,60.67,174655.0,42.6876,42.6946,42.6735,42.6735,174655.0
2017-02-14 14:20:00,60.68,60.68,60.54,60.55,215961.0,42.6805,42.6805,42.5821,42.5891,215961.0
2017-02-14 14:25:00,60.55,60.66,60.52,60.65,136333.0,42.5891,42.6665,42.568,42.6594,136333.0
2017-02-14 14:30:00,60.65,60.66,60.63,60.65,72643.0,42.6594,42.6665,42.6454,42.6594,72643.0
2017-02-14 14:35:00,60.65,60.76,60.64,60.75,104174.0,42.6594,42.7368,42.6524,42.7298,104174.0
2017-02-14 14:40:00,60.75,60.76,60.72,60.75,65400.0,42.7298,42.7368,42.7087,42.7298,65400.0
2017-02-14 14:45:00,60.74,60.76,60.74,60.75,58695.0,42.7227,42.7368,42.7227,42.7298,58695.0
2017-02-14 14:50:00,60.76,60.76,60.68,60.69,107417.0,42.7368,42.7368,42.6805,42.6876,107417.0
2017-02-14 14:55:00,60.68,60.84,60.67,60.8,86155.0,42.6805,42.7931,42.6735,42.7649,86155.0
2017-02-14 15:00:00,60.8,60.82,60.74,60.75,55519.0,42.7649,42.779,42.7227,42.7298,55519.0
2017-02-14 15:05:00,60.75,60.76,60.74,60.75,42364.0,42.7298,42.7368,42.7227,42.7298,42364.0
2017-02-14 15:10:00,60.75,60.83,60.75,60.81,72571.0,42.7298,42.786,42.7298,42.772,72571.0
2017-02-14 15:15:00,60.81,60.82,60.77,60.79,108365.0,42.772,42.779,42.7438,42.7579,108365.0
2017-02-14 15:20:00,60.79,60.84,60.77,60.81,60957.0,42.7579,42.7931,42.7438,42.772,60957.0
2017-02-14 15:25:00,60.82,60.91,60.81,60.9,156733.0,42.779,42.8423,42.772,42.8353,156733.0
2017-02-14 15:30:00,60.9,60.91,60.88,60.91,99478.0,42.8353,42.8423,42.8212,42.8423,99478.0
2017-02-14 15:35:00,60.91,60.98,60.9,60.95,88879.0,42.8423,42.8915,42.8353,42.8704,88879.0
2017-02-14 15:40:00,60.94,60.95,60.88,60.89,132162.0,42.8634,42.8704,42.8212,42.8282,132162.0
2017-02-14 15:45:00,60.9,60.9,60.81,60.83,229612.0,42.8353,42.8353,42.772,42.786,229612.0
2017-02-14 15:50:00,60.83,60.84,60.79,60.8,314023.0,42.786,42.7931,42.7579,42.7649,314023.0
2017-02-14 15:55:00,60.8,60.86,60.76,60.81,619794.0,42.7649,42.8071,42.7368,42.772,619794.0
2017-02-15 09:30:00,60.92,61.0,60.4,60.42,302716.0,42.8493,42.9056,42.4836,42.4977,302716.0
2017-02-15 09:35:00,60.42,60.67,60.4,60.66,53759.0,42.4977,42.6735,42.4836,42.6665,53759.0
2017-02-15 09:40:00,60.67,60.8,60.66,60.8,65265.0,42.6735,42.7649,42.6665,42.7649,65265.0
2017-02-15 09:45:00,60.76,60.77,60.63,60.64,64596.0,42.7368,42.7438,42.6454,42.6524,64596.0
2017-02-15 09:50:00,60.63,60.74,60.63,60.69,34037.0,42.6454,42.7227,42.6454,42.6876,34037.0
2017-02-15 09:55:00,60.69,60.76,60.66,60.75,48358.0,42.6876,42.7368,42.6665,42.7298,48358.0
2017-02-15 10:00:00,60.72,60.74,60.6,60.62,94486.0,42.7087,42.7227,42.6243,42.6383,94486.0
2017-02-15 10:05:00,60.63,60.65,60.59,60.62,67430.0,42.6454,42.6594,42.6172,42.6383,67430.0
2017-02-15 10:10:00,60.63,60.71,60.61,60.65,37484.0,42.6454,42.7016,42.6313,42.6594,37484.0
2017-02-15 10:15:00,60.64,60.66,60.61,60.64,66004.0,42.6524,42.6665,42.6313,42.6524,66004.0
2017-02-15 10:20:00,60.65,60.71,60.59,60.69,76059.0,42.6594,42.7016,42.6172,42.6876,76059.0
2017-02-15 10:25:00,60.69,60.75,60.65,60.72,204099.0,42.6876,42.7298,42.6594,42.7087,204099.0
2017-02-15 10:30:00,60.73,60.74,60.61,60.66,49915.0,42.7157,42.7227,42.6313,42.6665,49915.0
2017-02-15 10:35:00,60.67,60.7,60.64,60.68,45982.0,42.6735,42.6946,42.6524,42.6805,45982.0
2017-02-15 10:40:00,60.67,60.71,60.64,60.67,56699.0,42.6735,42.7016,42.6524,42.6735,56699.0
2017-02-15 10:45:00,60.68,60.69,60.59,60.66,61785.0,42.6805,42.6876,42.6172,42.6665,61785.0
2017-02-15 10:50:00,60.66,60.68,60.62,60.64,47359.0,42.6665,42.6805,42.6383,42.6524,47359.0
2017-02-15 10:55:00,60.65,60.71,60.64,60.71,64684.0,42.6594,42.7016,42.6524,42.7016,64684.0
2017-02-15 11:00:00,60.7,60.76,60.69,60.72,52823.0,42.6946,42.7368,42.6876,42.7087,52823.0
2017-02-15 11:05:00,60.72,60.76,60.66,60.72,54563.0,42.7087,42.7368,42.6665,42.7087,54563.0
2017-02-15 11:10:00,60.72,60.75,60.7,60.73,34750.0,42.7087,42.7298,42.6946,42.7157,34750.0
2017-02-15 11:15:00,60.74,60.83,60.72,60.83,52503.0,42.7227,42.786,42.7087,42.786,52503.0
2017-02-15 11:20:00,60.83,60.83,60.68,60.69,46583.0,42.786,42.786,42.6805,42.6876,46583.0
2017-02-15 11:25:00,60.7,60.76,60.68,60.76,48330.0,42.6946,42.7368,42.6805,42.7368,48330.0
2017-02-15 11:30:00,60.77,60.79,60.73,60.73,40578.0,42.7438,42.7579,42.7157,42.7157,40578.0
2017-02-15 11:35:00,60.74,60.75,60.68,60.75,59144.0,42.7227,42.7298,42.6805,42.7298,59144.0
2017-02-15 11:40:00,60.75,60.76,60.7,60.72,100475.0,42.7298,42.7368,42.6946,42.7087,100475.0
2017-02-15 11:45:00,60.72,60.76,60.68,60.73,138131.0,42.7087,42.7368,42.6805,42.7157,138131.0
2017-02-15 11:50:00,60.72,60.74,60.69,60.69,54744.0,42.7087,42.7227,42.6876,42.6876,54744.0
2017-02-15 11:55:00,60.7,60.7,60.68,60.7,23040.0,42.6946,42.6946,42.6805,42.6946,23040.0
2017-02-15 12:00:00,60.7,60.71,60.66,60.67,49291.0,42.6946,42.7016,42.6665,42.6735,49291.0
2017-02-15 12:05:00,60.68,60.7,60.65,60.67,50695.0,42.6805,42.6946,42.6594,42.6735,50695.0
2017-02-15 12:10:00,60.67,60.69,60.65,60.68,43950.0,42.6735,42.6876,42.6594,42.6805,43950.0
2017-02-15 12:15:00,60.68,60.71,60.66,60.7,44443.0,42.6805,42.7016,42.6665,42.6946,44443.0
2017-02-15 12:20:00,60.71,60.71,60.61,60.64,38736.0,42.7016,42.7016,42.6313,42.6524,38736.0
2017-02-15 12:25:00,60.64,60.71,60.63,60.7,52830.0,42.6524,42.7016,42.6454,42.6946,52830.0
2017-02-15 12:30:00,60.7,60.72,60.68,60.69,40511.0,42.6946,42.7087,42.6805,42.6876,40511.0
2017-02-15 12:35:00,60.69,60.72,60.68,60.68,42341.0,42.6876,42.7087,42.6805,42.6805,42341.0
2017-02-15 12:40:00,60.68,60.71,60.66,60.66,35724.0,42.6805,42.7016,42.6665,42.6665,35724.0
2017-02-15 12:45:00,60.67,60.76,60.66,60.73,45925.0,42.6735,42.7368,42.6665,42.7157,45925.0
2017-02-15 12:50:00,60.74,60.76,60.72,60.72,28548.0,42.7227,42.7368,42.7087,42.7087,28548.0
2017-02-15 12:55:00,60.72,60.72,60.69,60.71,43766.0,42.7087,42.7087,42.6876,42.7016,43766.0
2017-02-15 13:00:00,60.71,60.76,60.71,60.76,70789.0,42.7016,42.7368,42.7016,42.7368,70789.0
2017-02-15 13:05:00,60.76,60.83,60.75,60.79,98987.0,42.7368,42.786,42.7298,42.7579,98987.0
2017-02-15 13:10:00,60.79,60.81,60.73,60.75,18791.0,42.7579,42.772,42.7157,42.7298,18791.0
2017-02-15 13:15:00,60.75,60.81,60.75,60.79,31103.0,42.7298,42.772,42.7298,42.7579,31103.0
2017-02-15 13:20:00,60.79,60.8,60.78,60.79,31763.0,42.7579,42.7649,42.7509,42.7579,31763.0
2017-02-15 13:25:00,60.8,60.81,60.78,60.8,51789.0,42.7649,42.772,42.7509,42.7649,51789.0
2017-02-15 13:30:00,60.8,60.81,60.76,60.8,42142.0,42.7649,42.772,42.7368,42.7649,42142.0
2017-02-15 13:35:00,60.79,60.81,60.78,60.8,23772.0,42.7579,42.772,42.7509,42.7649,23772.0
2017-02-15 13:40:00,60.8,60.82,60.79,60.81,34784.0,42.7649,42.779,42.7579,42.772,34784.0
2017-02-15 13:45:00,60.8,60.95,60.78,60.94,65141.0,42.7649,42.8704,42.7509,42.8634,65141.0
2017-02-15 13:50:00,60.95,61.01,60.88,61.01,67443.0,42.8704,42.9126,42.8212,42.9126,67443.0
2017-02-15 13:55:00,61.0,61.08,61.0,61.07,65935.0,42.9056,42.9619,42.9056,42.9548,65935.0
2017-02-15 14:00:00,61.07,61.13,61.05,61.13,88585.0,42.9548,42.997,42.9408,42.997,88585.0
2017-02-15 14:05:00,61.14,61.19,61.1,61.19,72465.0,43.0041,43.0392,42.9759,43.0392,72465.0
2017-02-15 14:10:00,61.19,61.3,61.18,61.26,90781.0,43.0392,43.1166,43.0322,43.0885,90781.0
2017-02-15 14:15:00,61.25,61.34,61.25,61.34,68078.0,43.0814,43.1448,43.0814,43.1448,68078.0
2017-02-15 14:20:00,61.33,61.38,61.32,61.38,53568.0,43.1377,43.1729,43.1307,43.1729,53568.0
2017-02-15 14:25:00,61.38,61.5,61.37,61.5,67836.0,43.1729,43.2573,43.1659,43.2573,67836.0
2017-02-15 14:30:00,61.5,61.53,61.41,61.46,111175.0,43.2573,43.2784,43.194,43.2292,111175.0
2017-02-15 14:35:00,61.47,61.56,61.44,61.54,120161.0,43.2362,43.2995,43.2151,43.2854,120161.0
2017-02-15 14:40:00,61.53,61.56,61.46,61.54,85127.0,43.2784,43.2995,43.2292,43.2854,85127.0
2017-02-15 14:45:00,61.53,61.58,61.52,61.58,71604.0,43.2784,43.3136,43.2714,43.3136,71604.0
2017-02-15 14:50:00,61.58,61.62,61.57,61.59,64216.0,43.3136,43.3417,43.3065,43.3206,64216.0
2017-02-15 14:55:00,61.6,61.6,61.54,61.55,88679.0,43.3276,43.3276,43.2854,43.2925,88679.0
2017-02-15 15:00:00,61.56,61.67,61.53,61.67,152167.0,43.2995,43.3769,43.2784,43.3769,152167.0
2017-02-15 15:05:00,61.67,61.72,61.63,61.71,93282.0,43.3769,43.412,43.3487,43.405,93282.0
2017-02-15 15:10:00,61.71,61.82,61.7,61.81,82789.0,43.405,43.4824,43.398,43.4753,82789.0
2017-02-15 15:15:00,61.81,61.84,61.74,61.78,132384.0,43.4753,43.4964,43.4261,43.4542,132384.0
2017-02-15 15:20:00,61.78,61.8,61.71,61.72,78672.0,43.4542,43.4683,43.405,43.412,78672.0
2017-02-15 15:25:00,61.72,61.73,61.69,61.71,112638.0,43.412,43.4191,43.3909,43.405,112638.0
2017-02-15 15:30:00,61.71,61.72,61.65,61.65,127231.0,43.405,43.412,43.3628,43.3628,127231.0
2017-02-15 15:35:00,61.65,61.69,61.63,61.69,110620.0,43.3628,43.3909,43.3487,43.3909,110620.0
2017-02-15 15:40:00,61.69,61.79,61.67,61.71,216002.0,43.3909,43.4613,43.3769,43.405,216002.0
2017-02-15 15:45:00,61.7,61.71,61.62,61.67,225597.0,43.398,43.405,43.3417,43.3769,225597.0
2017-02-15 15:50:00,61.67,61.68,61.6,61.61,263739.0,43.3769,43.3839,43.3276,43.3347,263739.0
2017-02-15 15:55:00,61.6,61.63,61.52,61.63,676301.0,43.3276,43.3487,43.2714,43.3487,676301.0
2017-02-16 09:30:00,61.67,61.91,61.67,61.86,146925.0,43.3769,43.5457,43.3769,43.5105,146925.0
2017-02-16 09:35:00,61.89,61.89,61.58,61.61,52617.0,43.5316,43.5316,43.3136,43.3347,52617.0
2017-02-16 09:40:00,61.64,61.89,61.62,61.8,46605.0,43.3558,43.5316,43.3417,43.4683,46605.0
2017-02-16 09:45:00,61.77,61.78,61.52,61.52,81266.0,43.4472,43.4542,43.2714,43.2714,81266.0
2017-02-16 09:50:00,61.51,61.56,61.29,61.29,104651.0,43.2643,43.2995,43.1096,43.1096,104651.0
2017-02-16 09:55:00,61.3,61.61,61.3,61.56,53439.0,43.1166,43.3347,43.1166,43.2995,53439.0
2017-02-16 10:00:00,61.57,61.58,61.44,61.55,105056.0,43.3065,43.3136,43.2151,43.2925,105056.0
2017-02-16 10:05:00,61.54,61.57,61.47,61.5,51148.0,43.2854,43.3065,43.2362,43.2573,51148.0
2017-02-16 10:10:00,61.5,61.5,61.4,61.47,52550.0,43.2573,43.2573,43.187,43.2362,52550.0
2017-02-16 10:15:00,61.48,61.64,61.48,61.53,103193.0,43.2432,43.3558,43.2432,43.2784,103193.0
2017-02-16 10:20:00,61.53,61.7,61.52,61.67,41117.0,43.2784,43.398,43.2714,43.3769,41117.0
2017-02-16 10:25:00,61.68,61.69,61.56,61.6,34767.0,43.3839,43.3909,43.2995,43.3276,34767.0
2017-02-16 10:30:00,61.6,61.61,61.54,61.59,67660.0,43.3276,43.3347,43.2854,43.3206,67660.0
2017-02-16 10:35:00,61.58,61.59,61.35,61.36,74596.0,43.3136,43.3206,43.1518,43.1588,74596.0
2017-02-16 10:40:00,61.36,61.37,61.23,61.25,103595.0,43.1588,43.1659,43.0674,43.0814,103595.0
2017-02-16 10:45:00,61.25,61.26,61.16,61.23,105414.0,43.0814,43.0885,43.0181,43.0674,105414.0
2017-02-16 10:50:00,61.23,61.28,61.02,61.04,74843.0,43.0674,43.1025,42.9197,42.9337,74843.0
2017-02-16 10:55:00,61.05,61.09,60.92,61.03,129417.0,42.9408,42.9689,42.8493,42.9267,129417.0
2017-02-16 11:00:00,61.03,61.08,60.97,61.02,95967.0,42.9267,42.9619,42.8845,42.9197,95967.0
2017-02-16 11:05:00,61.02,61.08,60.95,61.01,86469.0,42.9197,42.9619,42.8704,42.9126,86469.0
2017-02-16 11:10:00,61.01,61.04,60.81,60.93,109745.0,42.9126,42.9337,42.772,42.8564,109745.0
2017-02-16 11:15:00,60.93,61.21,60.88,61.21,63208.0,42.8564,43.0533,42.8212,43.0533,63208.0
2017-02-16 11:20:00,61.21,61.25,61.15,61.25,50025.0,43.0533,43.0814,43.0111,43.0814,50025.0
2017-02-16 11:25:00,61.25,61.26,61.18,61.19,38313.0,43.0814,43.0885,43.0322,43.0392,38313.0
2017-02-16 11:30:00,61.19,61.2,61.11,61.16,39895.0,43.0392,43.0463,42.983,43.0181,39895.0
2017-02-16 11:35:00,61.16,61.22,61.1,61.22,34789.0,43.0181,43.0603,42.9759,43.0603,34789.0
2017-02-16 11:40:00,61.21,61.26,61.16,61.26,64917.0,43.0533,43.0885,43.0181,43.0885,64917.0
2017-02-16 11:45:00,61.25,61.25,61.15,61.18,28274.0,43.0814,43.0814,43.0111,43.0322,28274.0
2017-02-16 11:50:00,61.18,61.29,61.18,61.29,45020.0,43.0322,43.1096,43.0322,43.1096,45020.0
2017-02-16 11:55:00,61.29,61.37,61.25,61.31,106639.0,43.1096,43.1659,43.0814,43.1237,106639.0
2017-02-16 12:00:00,61.3,61.43,61.28,61.4,54681.0,43.1166,43.2081,43.1025,43.187,54681.0
2017-02-16 12:05:00,61.4,61.4,61.31,61.34,33623.0,43.187,43.187,43.1237,43.1448,33623.0
2017-02-16 12:10:00,61.33,61.35,61.3,61.35,50465.0,43.1377,43.1518,43.1166,43.1518,50465.0
2017-02-16 12:15:00,61.34,61.46,61.33,61.46,47268.0,43.1448,43.2292,43.1377,43.2292,47268.0
2017-02-16 12:20:00,61.46,61.5,61.45,61.47,41642.0,43.2292,43.2573,43.2221,43.2362,41642.0
2017-02-16 12:25:00,61.49,61.51,61.46,61.5,30283.0,43.2503,43.2643,43.2292,43.2573,30283.0
2017-02-16 12:30:00,61.5,61.56,61.48,61.55,42425.0,43.2573,43.2995,43.2432,43.2925,42425.0
2017-02-16 12:35:00,61.54,61.54,61.51,61.53,35432.0,43.2854,43.2854,43.2643,43.2784,35432.0
2017-02-16 12:40:00,61.53,61.53,61.45,61.51,63369.0,43.2784,43.2784,43.2221,43.2643,63369.0
2017-02-16 12:45:00,61.51,61.54,61.5,61.53,67513.0,43.2643,43.2854,43.2573,43.2784,67513.0
2017-02-16 12:50:00,61.53,61.68,61.52,61.62,58001.0,43.2784,43.3839,43.2714,43.3417,58001.0
2017-02-16 12:55:00,61.63,61.64,61.56,61.56,29631.0,43.3487,43.3558,43.2995,43.2995,29631.0
2017-02-16 13:00:00,61.55,61.56,61.47,61.49,34488.0,43.2925,43.2995,43.2362,43.2503,34488.0
2017-02-16 13:05:00,61.5,61.51,61.46,61.5,27011.0,43.2573,43.2643,43.2292,43.2573,27011.0
2017-02-16 13:10:00,61.51,61.54,61.49,61.51,33948.0,43.2643,43.2854,43.2503,43.2643,33948.0
2017-02-16 13:15:00,61.51,61.61,61.49,61.59,27142.0,43.2643,43.3347,43.2503,43.3206,27142.0
2017-02-16 13:20:00,61.59,61.6,61.55,61.58,32902.0,43.3206,43.3276,43.2925,43.3136,32902.0
2017-02-16 13:25:00,61.58,61.6,61.54,61.55,25409.0,43.3136,43.3276,43.2854,43.2925,25409.0
2017-02-16 13:30:00,61.55,61.55,61.46,61.48,38805.0,43.2925,43.2925,43.2292,43.2432,38805.0
2017-02-16 13:35:00,61.48,61.49,61.46,61.47,23716.0,43.2432,43.2503,43.2292,43.2362,23716.0
2017-02-16 13:40:00,61.48,61.49,61.42,61.43,23352.0,43.2432,43.2503,43.201,43.2081,23352.0
2017-02-16 13:45:00,61.44,61.52,61.4,61.52,34175.0,43.2151,43.2714,43.187,43.2714,34175.0
2017-02-16 13:50:00,61.51,61.56,61.49,61.52,82705.0,43.2643,43.2995,43.2503,43.2714,82705.0
2017-02-16 13:55:00,61.53,61.58,61.51,61.56,23188.0,43.2784,43.3136,43.2643,43.2995,23188.0
2017-02-16 14:00:00,61.57,61.58,61.52,61.55,26607.0,43.3065,43.3136,43.2714,43.2925,26607.0
2017-02-16 14:05:00,61.54,61.61,61.52,61.53,50321.0,43.2854,43.3347,43.2714,43.2784,50321.0
2017-02-16 14:10:00,61.53,61.55,61.43,61.46,52738.0,43.2784,43.2925,43.2081,43.2292,52738.0
2017-02-16 14:15:00,61.45,61.47,61.38,61.41,30479.0,43.2221,43.2362,43.1729,43.194,30479.0
2017-02-16 14:20:00,61.42,61.42,61.28,61.3,29983.0,43.201,43.201,43.1025,43.1166,29983.0
2017-02-16 14:25:00,61.3,61.35,61.26,61.34,30013.0,43.1166,43.1518,43.0885,43.1448,30013.0
2017-02-16 14:30:00,61.33,61.33,61.27,61.33,26766.0,43.1377,43.1377,43.0955,43.1377,26766.0
2017-02-16 14:35:00,61.32,61.33,61.21,61.23,56411.0,43.1307,43.1377,43.0533,43.0674,56411.0
2017-02-16 14:40:00,61.24,61.36,61.23,61.34,28625.0,43.0744,43.1588,43.0674,43.1448,28625.0
2017-02-16 14:45:00,61.34,61.34,61.28,61.32,26047.0,43.1448,43.1448,43.1025,43.1307,26047.0
2017-02-16 14:50:00,61.33,61.38,61.29,61.37,39525.0,43.1377,43.1729,43.1096,43.1659,39525.0
2017-02-16 14:55:00,61.37,61.42,61.37,61.38,27349.0,43.1659,43.201,43.1659,43.1729,27349.0
2017-02-16 15:00:00,61.39,61.4,61.35,61.36,36787.0,43.1799,43.187,43.1518,43.1588,36787.0
2017-02-16 15:05:00,61.36,61.37,61.31,61.32,37829.0,43.1588,43.1659,43.1237,43.1307,37829.0
2017-02-16 15:10:00,61.32,61.37,61.29,61.36,41445.0,43.1307,43.1659,43.1096,43.1588,41445.0
2017-02-16 15:15:00,61.35,61.39,61.33,61.35,49820.0,43.1518,43.1799,43.1377,43.1518,49820.0
2017-02-16 15:20:00,61.35,61.36,61.31,61.32,44498.0,43.1518,43.1588,43.1237,43.1307,44498.0
2017-02-16 15:25:00,61.33,61.35,61.32,61.35,51343.0,43.1377,43.1518,43.1307,43.1518,51343.0
2017-02-16 15:30:00,61.35,61.43,61.35,61.41,63930.0,43.1518,43.2081,43.1518,43.194,63930.0
2017-02-16 15:35:00,61.41,61.44,61.4,61.42,42874.0,43.194,43.2151,43.187,43.201,42874.0
2017-02-16 15:40:00,61.42,61.44,61.4,61.4,43348.0,43.201,43.2151,43.187,43.187,43348.0
2017-02-16 15:45:00,61.41,61.42,61.34,61.37,78362.0,43.194,43.201,43.1448,43.1659,78362.0
2017-02-16 15:50:00,61.37,61.44,61.36,61.43,153333.0,43.1659,43.2151,43.1588,43.2081,153333.0
2017-02-16 15:55:00,61.43,61.48,61.41,61.47,273104.0,43.2081,43.2432,43.194,43.2362,273104.0
2017-02-17 09:30:00,61.54,61.68,61.5,61.63,492819.0,43.2854,43.3839,43.2573,43.3487,492819.0
2017-02-17 09:35:00,61.63,62.08,61.62,62.05,166584.0,43.3487,43.6652,43.3417,43.6441,166584.0
2017-02-17 09:40:00,62.06,62.07,61.76,61.93,66921.0,43.6512,43.6582,43.4402,43.5597,66921.0
2017-02-17 09:45:00,61.9,61.97,61.81,61.9,129292.0,43.5386,43.5879,43.4753,43.5386,129292.0
2017-02-17 09:50:00,61.91,61.97,61.67,61.69,213020.0,43.5457,43.5879,43.3769,43.3909,213020.0
2017-02-17 09:55:00,61.7,61.85,61.62,61.67,126428.0,43.398,43.5035,43.3417,43.3769,126428.0
2017-02-17 10:00:00,61.67,61.68,61.53,61.54,66432.0,43.3769,43.3839,43.2784,43.2854,66432.0
2017-02-17 10:05:00,61.54,61.59,61.38,61.39,82433.0,43.2854,43.3206,43.1729,43.1799,82433.0
2017-02-17 10:10:00,61.4,61.4,61.28,61.3,157245.0,43.187,43.187,43.1025,43.1166,157245.0
2017-02-17 10:15:00,61.29,61.35,61.17,61.3,111375.0,43.1096,43.1518,43.0252,43.1166,111375.0
2017-02-17 10:20:00,61.29,61.33,61.23,61.31,63978.0,43.1096,43.1377,43.0674,43.1237,63978.0
2017-02-17 10:25:00,61.33,61.49,61.32,61.41,30333.0,43.1377,43.2503,43.1307,43.194,30333.0
2017-02-17 10:30:00,61.4,61.43,61.32,61.36,96805.0,43.187,43.2081,43.1307,43.1588,96805.0
2017-02-17 10:35:00,61.35,61.43,61.33,61.36,55285.0,43.1518,43.2081,43.1377,43.1588,55285.0
2017-02-17 10:40:00,61.36,61.4,61.33,61.35,35267.0,43.1588,43.187,43.1377,43.1518,35267.0
2017-02-17 10:45:00,61.36,61.36,61.26,61.26,57363.0,43.1588,43.1588,43.0885,43.0885,57363.0
2017-02-17 10:50:00,61.27,61.34,61.23,61.33,51457.0,43.0955,43.1448,43.0674,43.1377,51457.0
2017-02-17 10:55:00,61.33,61.33,61.25,61.25,44540.0,43.1377,43.1377,43.0814,43.0814,44540.0
2017-02-17 11:00:00,61.25,61.39,61.24,61.39,55279.0,43.0814,43.1799,43.0744,43.1799,55279.0
2017-02-17 11:05:00,61.38,61.39,61.26,61.27,45296.0,43.1729,43.1799,43.0885,43.0955,45296.0
2017-02-17 11:10:00,61.26,61.37,61.25,61.35,59456.0,43.0885,43.1659,43.0814,43.1518,59456.0
2017-02-17 11:15:00,61.36,61.36,61.23,61.29,33196.0,43.1588,43.1588,43.0674,43.1096,33196.0
2017-02-17 11:20:00,61.28,61.32,61.25,61.27,29555.0,43.1025,43.1307,43.0814,43.0955,29555.0
2017-02-17 11:25:00,61.27,61.32,61.26,61.31,34890.0,43.0955,43.1307,43.0885,43.1237,34890.0
2017-02-17 11:30:00,61.32,61.41,61.3,61.39,34475.0,43.1307,43.194,43.1166,43.1799,34475.0
2017-02-17 11:35:00,61.4,61.48,61.39,61.46,42641.0,43.187,43.2432,43.1799,43.2292,42641.0
2017-02-17 11:40:00,61.46,61.48,61.43,61.46,28189.0,43.2292,43.2432,43.2081,43.2292,28189.0
2017-02-17 11:45:00,61.46,61.48,61.43,61.46,37172.0,43.2292,43.2432,43.2081,43.2292,37172.0
2017-02-17 11:50:00,61.46,61.49,61.43,61.45,45656.0,43.2292,43.2503,43.2081,43.2221,45656.0
2017-02-17 11:55:00,61.46,61.48,61.4,61.41,32650.0,43.2292,43.2432,43.187,43.194,32650.0
2017-02-17 12:00:00,61.42,61.48,61.38,61.47,43880.0,43.201,43.2432,43.1729,43.2362,43880.0
2017-02-17 12:05:00,61.49,61.5,61.39,61.39,67648.0,43.2503,43.2573,43.1799,43.1799,67648.0
2017-02-17 12:10:00,61.38,61.5,61.36,61.46,66977.0,43.1729,43.2573,43.1588,43.2292,66977.0
2017-02-17 12:15:00,61.47,61.5,61.46,61.5,24175.0,43.2362,43.2573,43.2292,43.2573,24175.0
2017-02-17 12:20:00,61.5,61.52,61.46,61.48,78260.0,43.2573,43.2714,43.2292,43.2432,78260.0
2017-02-17 12:25:00,61.48,61.5,61.36,61.46,69590.0,43.2432,43.2573,43.1588,43.2292,69590.0
2017-02-17 12:30:00,61.46,61.47,61.42,61.43,28115.0,43.2292,43.2362,43.201,43.2081,28115.0
2017-02-17 12:35:00,61.44,61.46,61.38,61.4,19529.0,43.2151,43.2292,43.1729,43.187,19529.0
2017-02-17 12:40:00,61.4,61.46,61.39,61.43,31554.0,43.187,43.2292,43.1799,43.2081,31554.0
2017-02-17 12:45:00,61.42,61.44,61.39,61.4,22119.0,43.201,43.2151,43.1799,43.187,22119.0
2017-02-17 12:50:00,61.4,61.46,61.36,61.37,52422.0,43.187,43.2292,43.1588,43.1659,52422.0
2017-02-17 12:55:00,61.37,61.45,61.34,61.45,31812.0,43.1659,43.2221,43.1448,43.2221,31812.0
2017-02-17 13:00:00,61.46,61.47,61.4,61.43,25682.0,43.2292,43.2362,43.187,43.2081,25682.0
2017-02-17 13:05:00,61.43,61.44,61.37,61.37,24652.0,43.2081,43.2151,43.1659,43.1659,24652.0
2017-02-17 13:10:00,61.38,61.45,61.37,61.45,37506.0,43.1729,43.2221,43.1659,43.2221,37506.0
2017-02-17 13:15:00,61.44,61.46,61.42,61.42,20130.0,43.2151,43.2292,43.201,43.201,20130.0
2017-02-17 13:20:00,61.42,61.44,61.39,61.43,23273.0,43.201,43.2151,43.1799,43.2081,23273.0
2017-02-17 13:25:00,61.43,61.45,61.38,61.39,43340.0,43.2081,43.2221,43.1729,43.1799,43340.0
2017-02-17 13:30:00,61.39,61.51,61.38,61.51,44424.0,43.1799,43.2643,43.1729,43.2643,44424.0
2017-02-17 13:35:00,61.52,61.52,61.44,61.45,25752.0,43.2714,43.2714,43.2151,43.2221,25752.0
2017-02-17 13:40:00,61.45,61.46,61.44,61.45,41890.0,43.2221,43.2292,43.2151,43.2221,41890.0
2017-02-17 13:45:00,61.44,61.47,61.44,61.46,23341.0,43.2151,43.2362,43.2151,43.2292,23341.0
2017-02-17 13:50:00,61.46,61.51,61.45,61.51,29604.0,43.2292,43.2643,43.2221,43.2643,29604.0
2017-02-17 13:55:00,61.52,61.61,61.52,61.61,27198.0,43.2714,43.3347,43.2714,43.3347,27198.0
2017-02-17 14:00:00,61.6,61.6,61.53,61.54,36305.0,43.3276,43.3276,43.2784,43.2854,36305.0
2017-02-17 14:05:00,61.55,61.56,61.5,61.5,30476.0,43.2925,43.2995,43.2573,43.2573,30476.0
2017-02-17 14:10:00,61.5,61.53,61.46,61.51,57036.0,43.2573,43.2784,43.2292,43.2643,57036.0
2017-02-17 14:15:00,61.51,61.56,61.5,61.56,26698.0,43.2643,43.2995,43.2573,43.2995,26698.0
2017-02-17 14:20:00,61.56,61.65,61.53,61.64,75603.0,43.2995,43.3628,43.2784,43.3558,75603.0
2017-02-17 14:25:00,61.65,61.73,61.64,61.73,82358.0,43.3628,43.4191,43.3558,43.4191,82358.0
2017-02-17 14:30:00,61.73,61.76,61.69,61.69,57808.0,43.4191,43.4402,43.3909,43.3909,57808.0
2017-02-17 14:35:00,61.69,61.75,61.68,61.73,96947.0,43.3909,43.4331,43.3839,43.4191,96947.0
2017-02-17 14:40:00,61.73,61.79,61.72,61.79,62519.0,43.4191,43.4613,43.412,43.4613,62519.0
2017-02-17 14:45:00,61.79,61.89,61.78,61.86,123097.0,43.4613,43.5316,43.4542,43.5105,123097.0
2017-02-17 14:50:00,61.86,61.96,61.86,61.95,122812.0,43.5105,43.5808,43.5105,43.5738,122812.0
2017-02-17 14:55:00,61.93,61.94,61.82,61.85,50500.0,43.5597,43.5668,43.4824,43.5035,50500.0
2017-02-17 15:00:00,61.85,61.9,61.84,61.9,45497.0,43.5035,43.5386,43.4964,43.5386,45497.0
2017-02-17 15:05:00,61.89,61.89,61.82,61.83,56617.0,43.5316,43.5316,43.4824,43.4894,56617.0
2017-02-17 15:10:00,61.82,61.82,61.81,61.82,80000.0,43.4824,43.4824,43.4753,43.4824,80000.0
2017-02-17 15:15:00,61.82,61.84,61.8,61.84,76949.0,43.4824,43.4964,43.4683,43.4964,76949.0
2017-02-17 15:20:00,61.84,61.84,61.8,61.81,51792.0,43.4964,43.4964,43.4683,43.4753,51792.0
2017-02-17 15:25:00,61.81,61.83,61.78,61.82,131726.0,43.4753,43.4894,43.4542,43.4824,131726.0
2017-02-17 15:30:00,61.82,61.86,61.78,61.82,136515.0,43.4824,43.5105,43.4542,43.4824,136515.0
2017-02-17 15:35:00,61.82,61.86,61.81,61.82,78393.0,43.4824,43.5105,43.4753,43.4824,78393.0
2017-02-17 15:40:00,61.81,61.82,61.74,61.75,91915.0,43.4753,43.4824,43.4261,43.4331,91915.0
2017-02-17 15:45:00,61.75,61.77,61.69,61.72,112161.0,43.4331,43.4472,43.3909,43.412,112161.0
2017-02-17 15:50:00,61.72,61.79,61.71,61.73,141774.0,43.412,43.4613,43.405,43.4191,141774.0
2017-02-17 15:55:00,61.73,61.77,61.69,61.75,523056.0,43.4191,43.4472,43.3909,43.4331,523056.0
2017-02-21 09:30:00,61.84,61.84,61.5,61.66,322010.0,43.4964,43.4964,43.2573,43.3698,322010.0
2017-02-21 09:35:00,61.66,61.81,61.63,61.77,87190.0,43.3698,43.4753,43.3487,43.4472,87190.0
2017-02-21 09:40:00,61.79,61.99,61.7,61.78,104874.0,43.4613,43.6019,43.398,43.4542,104874.0
2017-02-21 09:45:00,61.78,62.0,61.77,61.99,109927.0,43.4542,43.609,43.4472,43.6019,109927.0
2017-02-21 09:50:00,61.98,62.0,61.87,61.89,105981.0,43.5949,43.609,43.5175,43.5316,105981.0
2017-02-21 09:55:00,61.88,61.88,61.58,61.65,146543.0,43.5246,43.5246,43.3136,43.3628,146543.0
2017-02-21 10:00:00,61.66,61.86,61.65,61.81,106111.0,43.3698,43.5105,43.3628,43.4753,106111.0
2017-02-21 10:05:00,61.81,61.9,61.78,61.85,76125.0,43.4753,43.5386,43.4542,43.5035,76125.0
2017-02-21 10:10:00,61.86,61.94,61.82,61.91,123693.0,43.5105,43.5668,43.4824,43.5457,123693.0
2017-02-21 10:15:00,61.9,61.96,61.89,61.94,75421.0,43.5386,43.5808,43.5316,43.5668,75421.0
2017-02-21 10:20:00,61.94,62.04,61.87,62.03,176575.0,43.5668,43.6371,43.5175,43.6301,176575.0
2017-02-21 10:25:00,62.02,62.04,61.93,61.97,71200.0,43.623,43.6371,43.5597,43.5879,71200.0
2017-02-21 10:30:00,61.96,61.98,61.86,61.87,88074.0,43.5808,43.5949,43.5105,43.5175,88074.0
2017-02-21 10:35:00,61.88,61.9,61.86,61.87,71078.0,43.5246,43.5386,43.5105,43.5175,71078.0
2017-02-21 10:40:00,61.87,61.93,61.84,61.89,117723.0,43.5175,43.5597,43.4964,43.5316,117723.0
2017-02-21 10:45:00,61.88,61.93,61.86,61.88,48549.0,43.5246,43.5597,43.5105,43.5246,48549.0
2017-02-21 10:50:00,61.88,61.94,61.86,61.93,106207.0,43.5246,43.5668,43.5105,43.5597,106207.0
2017-02-21 10:55:00,61.92,61.93,61.86,61.87,128807.0,43.5527,43.5597,43.5105,43.5175,128807.0
2017-02-21 11:00:00,61.87,61.87,61.79,61.85,49890.0,43.5175,43.5175,43.4613,43.5035,49890.0
2017-02-21 11:05:00,61.85,61.86,61.83,61.86,59404.0,43.5035,43.5105,43.4894,43.5105,59404.0
2017-02-21 11:10:00,61.86,61.92,61.83,61.88,46716.0,43.5105,43.5527,43.4894,43.5246,46716.0
2017-02-21 11:15:00,61.88,62.0,61.85,61.99,54657.0,43.5246,43.609,43.5035,43.6019,54657.0
2017-02-21 11:20:00,62.0,62.0,61.91,61.92,80588.0,43.609,43.609,43.5457,43.5527,80588.0
2017-02-21 11:25:00,61.92,61.97,61.89,61.92,66599.0,43.5527,43.5879,43.5316,43.5527,66599.0
2017-02-21 11:30:00,61.92,61.96,61.87,61.92,44666.0,43.5527,43.5808,43.5175,43.5527,44666.0
2017-02-21 11:35:00,61.91,61.94,61.82,61.85,39399.0,43.5457,43.5668,43.4824,43.5035,39399.0
2017-02-21 11:40:00,61.85,61.86,61.82,61.85,30381.0,43.5035,43.5105,43.4824,43.5035,30381.0
2017-02-21 11:45:00,61.85,61.86,61.77,61.81,44848.0,43.5035,43.5105,43.4472,43.4753,44848.0
2017-02-21 11:50:00,61.81,61.84,61.8,61.84,47579.0,43.4753,43.4964,43.4683,43.4964,47579.0
2017-02-21 11:55:00,61.85,61.94,61.83,61.9,61051.0,43.5035,43.5668,43.4894,43.5386,61051.0
2017-02-21 12:00:00,61.9,62.0,61.9,61.97,47051.0,43.5386,43.609,43.5386,43.5879,47051.0
2017-02-21 12:05:00,61.97,61.99,61.95,61.97,56754.0,43.5879,43.6019,43.5738,43.5879,56754.0
2017-02-21 12:10:00,61.97,62.03,61.96,62.01,60870.0,43.5879,43.6301,43.5808,43.616,60870.0
2017-02-21 12:15:00,62.01,62.04,61.99,62.02,46275.0,43.616,43.6371,43.6019,43.623,46275.0
2017-02-21 12:20:00,62.02,62.04,62.01,62.03,37834.0,43.623,43.6371,43.616,43.6301,37834.0
2017-02-21 12:25:00,62.02,62.11,62.02,62.09,94598.0,43.623,43.6863,43.623,43.6723,94598.0
2017-02-21 12:30:00,62.08,62.1,62.03,62.03,43777.0,43.6652,43.6793,43.6301,43.6301,43777.0
2017-02-21 12:35:00,62.03,62.08,62.03,62.05,33743.0,43.6301,43.6652,43.6301,43.6441,33743.0
2017-02-21 12:40:00,62.05,62.06,62.02,62.02,49589.0,43.6441,43.6512,43.623,43.623,49589.0
2017-02-21 12:45:00,62.02,62.04,62.01,62.02,32750.0,43.623,43.6371,43.616,43.623,32750.0
2017-02-21 12:50:00,62.02,62.04,62.0,62.0,59748.0,43.623,43.6371,43.609,43.609,59748.0
2017-02-21 12:55:00,62.01,62.02,61.99,61.99,55901.0,43.616,43.623,43.6019,43.6019,55901.0
2017-02-21 13:00:00,61.99,62.0,61.95,61.96,41676.0,43.6019,43.609,43.5738,43.5808,41676.0
2017-02-21 13:05:00,61.96,61.97,61.89,61.9,62816.0,43.5808,43.5879,43.5316,43.5386,62816.0
2017-02-21 13:10:00,61.9,61.9,61.87,61.9,29558.0,43.5386,43.5386,43.5175,43.5386,29558.0
2017-02-21 13:15:00,61.89,61.95,61.88,61.94,36222.0,43.5316,43.5738,43.5246,43.5668,36222.0
2017-02-21 13:20:00,61.94,61.95,61.92,61.93,29099.0,43.5668,43.5738,43.5527,43.5597,29099.0
2017-02-21 13:25:00,61.93,62.02,61.91,62.0,83402.0,43.5597,43.623,43.5457,43.609,83402.0
2017-02-21 13:30:00,62.0,62.0,61.87,61.88,64313.0,43.609,43.609,43.5175,43.5246,64313.0
2017-02-21 13:35:00,61.88,61.88,61.85,61.86,54974.0,43.5246,43.5246,43.5035,43.5105,54974.0
2017-02-21 13:40:00,61.86,61.87,61.83,61.84,57369.0,43.5105,43.5175,43.4894,43.4964,57369.0
2017-02-21 13:45:00,61.84,61.85,61.82,61.83,74600.0,43.4964,43.5035,43.4824,43.4894,74600.0
2017-02-21 13:50:00,61.83,61.85,61.81,61.82,151459.0,43.4894,43.5035,43.4753,43.4824,151459.0
2017-02-21 13:55:00,61.82,61.82,61.78,61.79,48240.0,43.4824,43.4824,43.4542,43.4613,48240.0
2017-02-21 14:00:00,61.79,61.8,61.77,61.77,102131.0,43.4613,43.4683,43.4472,43.4472,102131.0
2017-02-21 14:05:00,61.78,61.79,61.77,61.78,65648.0,43.4542,43.4613,43.4472,43.4542,65648.0
2017-02-21 14:10:00,61.78,61.79,61.77,61.79,112782.0,43.4542,43.4613,43.4472,43.4613,112782.0
2017-02-21 14:15:00,61.79,61.83,61.78,61.8,92318.0,43.4613,43.4894,43.4542,43.4683,92318.0
2017-02-21 14:20:00,61.8,61.81,61.79,61.79,51593.0,43.4683,43.4753,43.4613,43.4613,51593.0
2017-02-21 14:25:00,61.8,61.81,61.79,61.8,88462.0,43.4683,43.4753,43.4613,43.4683,88462.0
2017-02-21 14:30:00,61.8,61.81,61.78,61.78,55997.0,43.4683,43.4753,43.4542,43.4542,55997.0
2017-02-21 14:35:00,61.79,61.8,61.78,61.78,34606.0,43.4613,43.4683,43.4542,43.4542,34606.0
2017-02-21 14:40:00,61.79,61.8,61.76,61.77,91208.0,43.4613,43.4683,43.4402,43.4472,91208.0
2017-02-21 14:45:00,61.76,61.78,61.76,61.77,77710.0,43.4402,43.4542,43.4402,43.4472,77710.0
2017-02-21 14:50:00,61.76,61.79,61.75,61.78,136507.0,43.4402,43.4613,43.4331,43.4542,136507.0
2017-02-21 14:55:00,61.78,61.79,61.72,61.72,105899.0,43.4542,43.4613,43.412,43.412,105899.0
2017-02-21 15:00:00,61.72,61.73,61.66,61.66,102055.0,43.412,43.4191,43.3698,43.3698,102055.0
2017-02-21 15:05:00,61.66,61.67,61.65,61.66,61970.0,43.3698,43.3769,43.3628,43.3698,61970.0
2017-02-21 15:10:00,61.65,61.67,61.65,61.67,81854.0,43.3628,43.3769,43.3628,43.3769,81854.0
2017-02-21 15:15:00,61.66,61.68,61.65,61.65,89823.0,43.3698,43.3839,43.3628,43.3628,89823.0
2017-02-21 15:20:00,61.66,61.66,61.63,61.64,126203.0,43.3698,43.3698,43.3487,43.3558,126203.0
2017-02-21 15:25:00,61.64,61.66,61.62,61.64,150141.0,43.3558,43.3698,43.3417,43.3558,150141.0
2017-02-21 15:30:00,61.64,61.65,61.6,61.65,115777.0,43.3558,43.3628,43.3276,43.3628,115777.0
2017-02-21 15:35:00,61.65,61.86,61.64,61.81,165140.0,43.3628,43.5105,43.3558,43.4753,165140.0
2017-02-21 15:40:00,61.83,61.88,61.8,61.88,105525.0,43.4894,43.5246,43.4683,43.5246,105525.0
2017-02-21 15:45:00,61.88,61.91,61.86,61.9,108259.0,43.5246,43.5457,43.5105,43.5386,108259.0
2017-02-21 15:50:00,61.9,61.92,61.88,61.9,135114.0,43.5386,43.5527,43.5246,43.5386,135114.0
2017-02-21 15:55:00,61.9,61.9,61.78,61.81,364906.0,43.5386,43.5386,43.4542,43.4753,364906.0
2017-02-22 09:30:00,61.77,61.83,61.53,61.73,186636.0,43.4472,43.4894,43.2784,43.4191,186636.0
2017-02-22 09:35:00,61.75,61.79,61.6,61.78,43102.0,43.4331,43.4613,43.3276,43.4542,43102.0
2017-02-22 09:40:00,61.73,61.77,61.68,61.7,63494.0,43.4191,43.4472,43.3839,43.398,63494.0
2017-02-22 09:45:00,61.7,61.74,61.57,61.66,73765.0,43.398,43.4261,43.3065,43.3698,73765.0
2017-02-22 09:50:00,61.66,61.71,61.57,61.58,53412.0,43.3698,43.405,43.3065,43.3136,53412.0
2017-02-22 09:55:00,61.59,61.59,61.4,61.46,123959.0,43.3206,43.3206,43.187,43.2292,123959.0
2017-02-22 10:00:00,61.47,61.57,61.44,61.53,66935.0,43.2362,43.3065,43.2151,43.2784,66935.0
2017-02-22 10:05:00,61.53,61.55,61.43,61.44,64416.0,43.2784,43.2925,43.2081,43.2151,64416.0
2017-02-22 10:10:00,61.44,61.64,61.44,61.62,43058.0,43.2151,43.3558,43.2151,43.3417,43058.0
2017-02-22 10:15:00,61.62,61.63,61.57,61.6,66132.0,43.3417,43.3487,43.3065,43.3276,66132.0
2017-02-22 10:20:00,61.61,61.64,61.57,61.64,92773.0,43.3347,43.3558,43.3065,43.3558,92773.0
2017-02-22 10:25:00,61.63,61.73,61.61,61.69,116912.0,43.3487,43.4191,43.3347,43.3909,116912.0
2017-02-22 10:30:00,61.7,61.78,61.67,61.76,56803.0,43.398,43.4542,43.3769,43.4402,56803.0
2017-02-22 10:35:00,61.76,61.78,61.71,61.75,70686.0,43.4402,43.4542,43.405,43.4331,70686.0
2017-02-22 10:40:00,61.75,61.76,61.64,61.69,66061.0,43.4331,43.4402,43.3558,43.3909,66061.0
2017-02-22 10:45:00,61.69,61.71,61.59,61.65,48780.0,43.3909,43.405,43.3206,43.3628,48780.0
2017-02-22 10:50:00,61.64,61.66,61.55,61.62,50012.0,43.3558,43.3698,43.2925,43.3417,50012.0
2017-02-22 10:55:00,61.62,61.69,61.61,61.69,35946.0,43.3417,43.3909,43.3347,43.3909,35946.0
2017-02-22 11:00:00,61.69,61.72,61.6,61.61,40936.0,43.3909,43.412,43.3276,43.3347,40936.0
2017-02-22 11:05:00,61.62,61.63,61.56,61.56,18993.0,43.3417,43.3487,43.2995,43.2995,18993.0
2017-02-22 11:10:00,61.56,61.57,61.5,61.54,41447.0,43.2995,43.3065,43.2573,43.2854,41447.0
2017-02-22 11:15:00,61.54,61.69,61.54,61.66,55950.0,43.2854,43.3909,43.2854,43.3698,55950.0
2017-02-22 11:20:00,61.67,61.73,61.63,61.72,75478.0,43.3769,43.4191,43.3487,43.412,75478.0
2017-02-22 11:25:00,61.72,61.75,61.71,61.72,39019.0,43.412,43.4331,43.405,43.412,39019.0
2017-02-22 11:30:00,61.72,61.76,61.71,61.76,28043.0,43.412,43.4402,43.405,43.4402,28043.0
2017-02-22 11:35:00,61.75,61.83,61.74,61.82,37930.0,43.4331,43.4894,43.4261,43.4824,37930.0
2017-02-22 11:40:00,61.82,61.84,61.78,61.81,37889.0,43.4824,43.4964,43.4542,43.4753,37889.0
2017-02-22 11:45:00,61.81,61.86,61.81,61.86,33906.0,43.4753,43.5105,43.4753,43.5105,33906.0
2017-02-22 11:50:00,61.86,61.88,61.81,61.83,52986.0,43.5105,43.5246,43.4753,43.4894,52986.0
2017-02-22 11:55:00,61.83,61.92,61.83,61.86,65051.0,43.4894,43.5527,43.4894,43.5105,65051.0
2017-02-22 12:00:00,61.86,61.87,61.77,61.8,39708.0,43.5105,43.5175,43.4472,43.4683,39708.0
2017-02-22 12:05:00,61.8,61.88,61.79,61.87,26781.0,43.4683,43.5246,43.4613,43.5175,26781.0
2017-02-22 12:10:00,61.87,61.9,61.85,61.88,45156.0,43.5175,43.5386,43.5035,43.5246,45156.0
2017-02-22 12:15:00,61.88,61.9,61.85,61.89,26144.0,43.5246,43.5386,43.5035,43.5316,26144.0
2017-02-22 12:20:00,61.88,61.95,61.88,61.93,41962.0,43.5246,43.5738,43.5246,43.5597,41962.0
2017-02-22 12:25:00,61.94,61.95,61.89,61.94,52759.0,43.5668,43.5738,43.5316,43.5668,52759.0
2017-02-22 12:30:00,61.94,61.95,61.84,61.86,46832.0,43.5668,43.5738,43.4964,43.5105,46832.0
2017-02-22 12:35:00,61.86,61.88,61.82,61.85,66671.0,43.5105,43.5246,43.4824,43.5035,66671.0
2017-02-22 12:40:00,61.85,61.91,61.83,61.89,99631.0,43.5035,43.5457,43.4894,43.5316,99631.0
2017-02-22 12:45:00,61.89,61.91,61.86,61.87,53953.0,43.5316,43.5457,43.5105,43.5175,53953.0
2017-02-22 12:50:00,61.88,61.88,61.83,61.85,26315.0,43.5246,43.5246,43.4894,43.5035,26315.0
2017-02-22 12:55:00,61.85,61.87,61.84,61.86,23217.0,43.5035,43.5175,43.4964,43.5105,23217.0
2017-02-22 13:00:00,61.86,61.88,61.83,61.84,31179.0,43.5105,43.5246,43.4894,43.4964,31179.0
2017-02-22 13:05:00,61.85,61.88,61.84,61.84,28974.0,43.5035,43.5246,43.4964,43.4964,28974.0
2017-02-22 13:10:00,61.84,61.87,61.83,61.86,29091.0,43.4964,43.5175,43.4894,43.5105,29091.0
2017-02-22 13:15:00,61.86,61.86,61.78,61.79,39857.0,43.5105,43.5105,43.4542,43.4613,39857.0
2017-02-22 13:20:00,61.79,61.81,61.75,61.76,77376.0,43.4613,43.4753,43.4331,43.4402,77376.0
2017-02-22 13:25:00,61.76,61.82,61.76,61.8,20354.0,43.4402,43.4824,43.4402,43.4683,20354.0
2017-02-22 13:30:00,61.81,61.86,61.8,61.82,22766.0,43.4753,43.5105,43.4683,43.4824,22766.0
2017-02-22 13:35:00,61.83,61.83,61.79,61.81,27052.0,43.4894,43.4894,43.4613,43.4753,27052.0
2017-02-22 13:40:00,61.8,61.82,61.78,61.79,39138.0,43.4683,43.4824,43.4542,43.4613,39138.0
2017-02-22 13:45:00,61.78,61.79,61.76,61.77,85910.0,43.4542,43.4613,43.4402,43.4472,85910.0
2017-02-22 13:50:00,61.76,61.77,61.71,61.74,51681.0,43.4402,43.4472,43.405,43.4261,51681.0
2017-02-22 13:55:00,61.75,61.77,61.67,61.73,37895.0,43.4331,43.4472,43.3769,43.4191,37895.0
2017-02-22 14:00:00,61.72,61.83,61.7,61.78,38529.0,43.412,43.4894,43.398,43.4542,38529.0
2017-02-22 14:05:00,61.79,61.79,61.69,61.7,37414.0,43.4613,43.4613,43.3909,43.398,37414.0
2017-02-22 14:10:00,61.7,61.71,61.63,61.68,47553.0,43.398,43.405,43.3487,43.3839,47553.0
2017-02-22 14:15:00,61.69,61.76,61.68,61.75,45799.0,43.3909,43.4402,43.3839,43.4331,45799.0
2017-02-22 14:20:00,61.76,61.79,61.73,61.77,56790.0,43.4402,43.4613,43.4191,43.4472,56790.0
2017-02-22 14:25:00,61.77,61.79,61.74,61.75,62156.0,43.4472,43.4613,43.4261,43.4331,62156.0
2017-02-22 14:30:00,61.74,61.75,61.67,61.68,72213.0,43.4261,43.4331,43.3769,43.3839,72213.0
2017-02-22 14:35:00,61.68,61.7,61.64,61.65,35021.0,43.3839,43.398,43.3558,43.3628,35021.0
2017-02-22 14:40:00,61.65,61.66,61.57,61.58,109164.0,43.3628,43.3698,43.3065,43.3136,109164.0
2017-02-22 14:45:00,61.58,61.59,61.53,61.53,46464.0,43.3136,43.3206,43.2784,43.2784,46464.0
2017-02-22 14:50:00,61.54,61.55,61.51,61.52,48234.0,43.2854,43.2925,43.2643,43.2714,48234.0
2017-02-22 14:55:00,61.52,61.53,61.45,61.46,110830.0,43.2714,43.2784,43.2221,43.2292,110830.0
2017-02-22 15:00:00,61.47,61.53,61.43,61.5,86040.0,43.2362,43.2784,43.2081,43.2573,86040.0
2017-02-22 15:05:00,61.51,61.52,61.44,61.45,62273.0,43.2643,43.2714,43.2151,43.2221,62273.0
2017-02-22 15:10:00,61.46,61.49,61.45,61.46,39458.0,43.2292,43.2503,43.2221,43.2292,39458.0
2017-02-22 15:15:00,61.47,61.49,61.4,61.4,72799.0,43.2362,43.2503,43.187,43.187,72799.0
2017-02-22 15:20:00,61.4,61.45,61.35,61.42,86911.0,43.187,43.2221,43.1518,43.201,86911.0
2017-02-22 15:25:00,61.42,61.43,61.39,61.39,120772.0,43.201,43.2081,43.1799,43.1799,120772.0
2017-02-22 15:30:00,61.39,61.41,61.39,61.4,132427.0,43.1799,43.194,43.1799,43.187,132427.0
2017-02-22 15:35:00,61.4,61.42,61.35,61.36,85341.0,43.187,43.201,43.1518,43.1588,85341.0
2017-02-22 15:40:00,61.36,61.37,61.31,61.32,122499.0,43.1588,43.1659,43.1237,43.1307,122499.0
2017-02-22 15:45:00,61.32,61.38,61.3,61.37,183697.0,43.1307,43.1729,43.1166,43.1659,183697.0
2017-02-22 15:50:00,61.38,61.42,61.38,61.42,130156.0,43.1729,43.201,43.1729,43.201,130156.0
2017-02-22 15:55:00,61.42,61.44,61.32,61.35,364232.0,43.201,43.2151,43.1307,43.1518,364232.0
2017-02-23 09:30:00,61.68,62.01,61.68,62.0,181432.0,43.3839,43.616,43.3839,43.609,181432.0
2017-02-23 09:35:00,61.96,61.96,61.71,61.79,34436.0,43.5808,43.5808,43.405,43.4613,34436.0
2017-02-23 09:40:00,61.8,61.86,61.76,61.82,48491.0,43.4683,43.5105,43.4402,43.4824,48491.0
2017-02-23 09:45:00,61.82,61.92,61.82,61.87,78443.0,43.4824,43.5527,43.4824,43.5175,78443.0
2017-02-23 09:50:00,61.87,62.02,61.86,61.93,71723.0,43.5175,43.623,43.5105,43.5597,71723.0
2017-02-23 09:55:00,61.92,61.95,61.82,61.88,35760.0,43.5527,43.5738,43.4824,43.5246,35760.0
2017-02-23 10:00:00,61.87,62.0,61.87,61.99,35170.0,43.5175,43.609,43.5175,43.6019,35170.0
2017-02-23 10:05:00,61.98,61.99,61.86,61.93,69757.0,43.5949,43.6019,43.5105,43.5597,69757.0
2017-02-23 10:10:00,61.94,61.94,61.74,61.74,72700.0,43.5668,43.5668,43.4261,43.4261,72700.0
2017-02-23 10:15:00,61.73,61.75,61.7,61.74,35510.0,43.4191,43.4331,43.398,43.4261,35510.0
2017-02-23 10:20:00,61.73,61.76,61.64,61.64,86935.0,43.4191,43.4402,43.3558,43.3558,86935.0
2017-02-23 10:25:00,61.65,61.66,61.59,61.61,48061.0,43.3628,43.3698,43.3206,43.3347,48061.0
2017-02-23 10:30:00,61.61,61.68,61.6,61.63,76328.0,43.3347,43.3839,43.3276,43.3487,76328.0
2017-02-23 10:35:00,61.63,61.67,61.56,61.65,76172.0,43.3487,43.3769,43.2995,43.3628,76172.0
2017-02-23 10:40:00,61.66,61.66,61.58,61.6,78357.0,43.3698,43.3698,43.3136,43.3276,78357.0
2017-02-23 10:45:00,61.59,61.6,61.55,61.57,66092.0,43.3206,43.3276,43.2925,43.3065,66092.0
2017-02-23 10:50:00,61.57,61.58,61.53,61.55,39479.0,43.3065,43.3136,43.2784,43.2925,39479.0
2017-02-23 10:55:00,61.56,61.63,61.56,61.58,58532.0,43.2995,43.3487,43.2995,43.3136,58532.0
2017-02-23 11:00:00,61.58,61.6,61.52,61.57,60376.0,43.3136,43.3276,43.2714,43.3065,60376.0
2017-02-23 11:05:00,61.58,61.61,61.52,61.52,37736.0,43.3136,43.3347,43.2714,43.2714,37736.0
2017-02-23 11:10:00,61.53,61.56,61.49,61.5,70568.0,43.2784,43.2995,43.2503,43.2573,70568.0
2017-02-23 11:15:00,61.49,61.62,61.45,61.6,50385.0,43.2503,43.3417,43.2221,43.3276,50385.0
2017-02-23 11:20:00,61.59,61.69,61.57,61.64,60877.0,43.3206,43.3909,43.3065,43.3558,60877.0
2017-02-23 11:25:00,61.64,61.66,61.62,61.66,73279.0,43.3558,43.3698,43.3417,43.3698,73279.0
2017-02-23 11:30:00,61.65,61.69,61.6,61.64,60313.0,43.3628,43.3909,43.3276,43.3558,60313.0
2017-02-23 11:35:00,61.63,61.75,61.63,61.75,44079.0,43.3487,43.4331,43.3487,43.4331,44079.0
2017-02-23 11:40:00,61.76,61.76,61.67,61.68,29180.0,43.4402,43.4402,43.3769,43.3839,29180.0
2017-02-23 11:45:00,61.68,61.81,61.65,61.8,294521.0,43.3839,43.4753,43.3628,43.4683,294521.0
2017-02-23 11:50:00,61.8,61.89,61.77,61.77,63987.0,43.4683,43.5316,43.4472,43.4472,63987.0
2017-02-23 11:55:00,61.77,61.79,61.69,61.76,25250.0,43.4472,43.4613,43.3909,43.4402,25250.0
2017-02-23 12:00:00,61.76,61.81,61.74,61.77,33058.0,43.4402,43.4753,43.4261,43.4472,33058.0
2017-02-23 12:05:00,61.77,61.84,61.76,61.84,38758.0,43.4472,43.4964,43.4402,43.4964,38758.0
2017-02-23 12:10:00,61.84,61.84,61.78,61.8,56736.0,43.4964,43.4964,43.4542,43.4683,56736.0
2017-02-23 12:15:00,61.79,61.9,61.76,61.88,79747.0,43.4613,43.5386,43.4402,43.5246,79747.0
2017-02-23 12:20:00,61.88,61.95,61.8,61.88,766093.0,43.5246,43.5738,43.4683,43.5246,766093.0
2017-02-23 12:25:00,61.88,61.94,61.88,61.9,57095.0,43.5246,43.5668,43.5246,43.5386,57095.0
2017-02-23 12:30:00,61.9,61.93,61.78,61.89,138489.0,43.5386,43.5597,43.4542,43.5316,138489.0
2017-02-23 12:35:00,61.89,62.06,61.89,62.04,78249.0,43.5316,43.6512,43.5316,43.6371,78249.0
2017-02-23 12:40:00,62.03,62.14,62.01,62.14,101538.0,43.6301,43.7074,43.616,43.7074,101538.0
2017-02-23 12:45:00,62.14,62.16,62.02,62.07,58056.0,43.7074,43.7215,43.623,43.6582,58056.0
2017-02-23 12:50:00,62.06,62.07,61.98,62.01,96025.0,43.6512,43.6582,43.5949,43.616,96025.0
2017-02-23 12:55:00,62.01,62.08,61.99,62.03,61897.0,43.616,43.6652,43.6019,43.6301,61897.0
2017-02-23 13:00:00,62.03,62.07,61.99,62.01,49822.0,43.6301,43.6582,43.6019,43.616,49822.0
2017-02-23 13:05:00,62.0,62.08,61.99,62.04,100571.0,43.609,43.6652,43.6019,43.6371,100571.0
2017-02-23 13:10:00,62.03,62.08,62.0,62.05,42389.0,43.6301,43.6652,43.609,43.6441,42389.0
2017-02-23 13:15:00,62.05,62.14,62.04,62.13,31317.0,43.6441,43.7074,43.6371,43.7004,31317.0
2017-02-23 13:20:00,62.13,62.17,62.11,62.17,33580.0,43.7004,43.7285,43.6863,43.7285,33580.0
2017-02-23 13:25:00,62.17,62.18,62.07,62.11,46702.0,43.7285,43.7356,43.6582,43.6863,46702.0
2017-02-23 13:30:00,62.11,62.14,62.08,62.12,43465.0,43.6863,43.7074,43.6652,43.6934,43465.0
2017-02-23 13:35:00,62.12,62.19,62.11,62.16,42499.0,43.6934,43.7426,43.6863,43.7215,42499.0
2017-02-23 13:40:00,62.14,62.2,62.12,62.2,69974.0,43.7074,43.7496,43.6934,43.7496,69974.0
2017-02-23 13:45:00,62.19,62.24,62.18,62.22,37416.0,43.7426,43.7778,43.7356,43.7637,37416.0
2017-02-23 13:50:00,62.22,62.24,62.12,62.2,67391.0,43.7637,43.7778,43.6934,43.7496,67391.0
2017-02-23 13:55:00,62.19,62.23,62.17,62.21,34522.0,43.7426,43.7708,43.7285,43.7567,34522.0
2017-02-23 14:00:00,62.22,62.22,62.11,62.13,63389.0,43.7637,43.7637,43.6863,43.7004,63389.0
2017-02-23 14:05:00,62.13,62.15,62.02,62.03,69978.0,43.7004,43.7145,43.623,43.6301,69978.0
2017-02-23 14:10:00,62.03,62.05,61.98,62.01,68871.0,43.6301,43.6441,43.5949,43.616,68871.0
2017-02-23 14:15:00,62.01,62.04,61.99,62.04,56581.0,43.616,43.6371,43.6019,43.6371,56581.0
2017-02-23 14:20:00,62.04,62.05,62.0,62.04,69720.0,43.6371,43.6441,43.609,43.6371,69720.0
2017-02-23 14:25:00,62.05,62.06,61.97,61.99,64445.0,43.6441,43.6512,43.5879,43.6019,64445.0
2017-02-23 14:30:00,61.99,61.99,61.92,61.98,91423.0,43.6019,43.6019,43.5527,43.5949,91423.0
2017-02-23 14:35:00,61.97,62.02,61.97,62.01,124378.0,43.5879,43.623,43.5879,43.616,124378.0
2017-02-23 14:40:00,62.01,62.04,61.98,62.03,87118.0,43.616,43.6371,43.5949,43.6301,87118.0
2017-02-23 14:45:00,62.03,62.09,62.01,62.09,59989.0,43.6301,43.6723,43.616,43.6723,59989.0
2017-02-23 14:50:00,62.09,62.09,62.04,62.04,57041.0,43.6723,43.6723,43.6371,43.6371,57041.0
2017-02-23 14:55:00,62.05,62.11,62.02,62.1,64456.0,43.6441,43.6863,43.623,43.6793,64456.0
2017-02-23 15:00:00,62.09,62.15,62.09,62.11,80143.0,43.6723,43.7145,43.6723,43.6863,80143.0
2017-02-23 15:05:00,62.12,62.12,62.02,62.03,97283.0,43.6934,43.6934,43.623,43.6301,97283.0
2017-02-23 15:10:00,62.03,62.06,62.01,62.03,69820.0,43.6301,43.6512,43.616,43.6301,69820.0
2017-02-23 15:15:00,62.03,62.1,62.02,62.09,44845.0,43.6301,43.6793,43.623,43.6723,44845.0
2017-02-23 15:20:00,62.1,62.14,62.09,62.09,99218.0,43.6793,43.7074,43.6723,43.6723,99218.0
2017-02-23 15:25:00,62.1,62.12,62.05,62.05,89749.0,43.6793,43.6934,43.6441,43.6441,89749.0
2017-02-23 15:30:00,62.05,62.06,62.02,62.03,83078.0,43.6441,43.6512,43.623,43.6301,83078.0
2017-02-23 15:35:00,62.04,62.04,61.99,62.03,107990.0,43.6371,43.6371,43.6019,43.6301,107990.0
2017-02-23 15:40:00,62.03,62.07,61.99,62.01,110319.0,43.6301,43.6582,43.6019,43.616,110319.0
2017-02-23 15:45:00,62.0,62.01,61.92,61.95,172283.0,43.609,43.616,43.5527,43.5738,172283.0
2017-02-23 15:50:00,61.94,61.98,61.92,61.94,176739.0,43.5668,43.5949,43.5527,43.5668,176739.0
2017-02-23 15:55:00,61.93,61.96,61.9,61.96,404265.0,43.5597,43.5808,43.5386,43.5808,404265.0
2017-02-24 09:30:00,61.92,62.16,61.85,61.93,129995.0,43.5527,43.7215,43.5035,43.5597,129995.0
2017-02-24 09:35:00,62.0,62.03,61.92,61.95,35420.0,43.609,43.6301,43.5527,43.5738,35420.0
2017-02-24 09:40:00,61.93,62.1,61.92,62.09,44724.0,43.5597,43.6793,43.5527,43.6723,44724.0
2017-02-24 09:45:00,62.09,62.15,62.04,62.09,76653.0,43.6723,43.7145,43.6371,43.6723,76653.0
2017-02-24 09:50:00,62.09,62.11,62.02,62.03,65642.0,43.6723,43.6863,43.623,43.6301,65642.0
2017-02-24 09:55:00,62.03,62.12,62.01,62.1,67648.0,43.6301,43.6934,43.616,43.6793,67648.0
2017-02-24 10:00:00,62.12,62.23,62.02,62.09,100781.0,43.6934,43.7708,43.623,43.6723,100781.0
2017-02-24 10:05:00,62.1,62.1,62.0,62.02,63719.0,43.6793,43.6793,43.609,43.623,63719.0
2017-02-24 10:10:00,62.02,62.04,61.94,62.0,88772.0,43.623,43.6371,43.5668,43.609,88772.0
2017-02-24 10:15:00,62.0,62.02,61.81,61.88,55081.0,43.609,43.623,43.4753,43.5246,55081.0
2017-02-24 10:20:00,61.88,61.9,61.78,61.78,44456.0,43.5246,43.5386,43.4542,43.4542,44456.0
2017-02-24 10:25:00,61.78,61.8,61.73,61.75,53936.0,43.4542,43.4683,43.4191,43.4331,53936.0
2017-02-24 10:30:00,61.76,61.78,61.7,61.7,59758.0,43.4402,43.4542,43.398,43.398,59758.0
2017-02-24 10:35:00,61.7,61.73,61.62,61.63,48671.0,43.398,43.4191,43.3417,43.3487,48671.0
2017-02-24 10:40:00,61.63,61.79,61.63,61.69,64615.0,43.3487,43.4613,43.3487,43.3909,64615.0
2017-02-24 10:45:00,61.69,61.73,61.6,61.63,49895.0,43.3909,43.4191,43.3276,43.3487,49895.0
2017-02-24 10:50:00,61.63,61.73,61.62,61.68,40524.0,43.3487,43.4191,43.3417,43.3839,40524.0
2017-02-24 10:55:00,61.67,61.72,61.61,61.72,39334.0,43.3769,43.412,43.3347,43.412,39334.0
2017-02-24 11:00:00,61.71,61.76,61.62,61.76,58948.0,43.405,43.4402,43.3417,43.4402,58948.0
2017-02-24 11:05:00,61.76,61.77,61.68,61.69,41358.0,43.4402,43.4472,43.3839,43.3909,41358.0
2017-02-24 11:10:00,61.69,61.82,61.69,61.73,40268.0,43.3909,43.4824,43.3909,43.4191,40268.0
2017-02-24 11:15:00,61.73,61.9,61.71,61.89,73405.0,43.4191,43.5386,43.405,43.5316,73405.0
2017-02-24 11:20:00,61.89,61.94,61.82,61.89,73702.0,43.5316,43.5668,43.4824,43.5316,73702.0
2017-02-24 11:25:00,61.9,62.0,61.89,61.98,59562.0,43.5386,43.609,43.5316,43.5949,59562.0
2017-02-24 11:30:00,61.98,62.03,61.92,61.93,58802.0,43.5949,43.6301,43.5527,43.5597,58802.0
2017-02-24 11:35:00,61.92,61.95,61.87,61.91,45363.0,43.5527,43.5738,43.5175,43.5457,45363.0
2017-02-24 11:40:00,61.92,61.92,61.83,61.89,71664.0,43.5527,43.5527,43.4894,43.5316,71664.0
2017-02-24 11:45:00,61.89,61.95,61.88,61.94,46206.0,43.5316,43.5738,43.5246,43.5668,46206.0
2017-02-24 11:50:00,61.94,61.95,61.92,61.93,46292.0,43.5668,43.5738,43.5527,43.5597,46292.0
2017-02-24 11:55:00,61.93,61.94,61.82,61.82,70362.0,43.5597,43.5668,43.4824,43.4824,70362.0
2017-02-24 12:00:00,61.83,61.94,61.82,61.91,79238.0,43.4894,43.5668,43.4824,43.5457,79238.0
2017-02-24 12:05:00,61.91,61.96,61.89,61.89,32943.0,43.5457,43.5808,43.5316,43.5316,32943.0
2017-02-24 12:10:00,61.89,61.95,61.86,61.95,42514.0,43.5316,43.5738,43.5105,43.5738,42514.0
2017-02-24 12:15:00,61.94,61.96,61.87,61.87,37600.0,43.5668,43.5808,43.5175,43.5175,37600.0
2017-02-24 12:20:00,61.87,61.9,61.85,61.89,32571.0,43.5175,43.5386,43.5035,43.5316,32571.0
2017-02-24 12:25:00,61.89,61.98,61.89,61.92,39863.0,43.5316,43.5949,43.5316,43.5527,39863.0
2017-02-24 12:30:00,61.93,61.98,61.91,61.97,35170.0,43.5597,43.5949,43.5457,43.5879,35170.0
2017-02-24 12:35:00,61.96,61.96,61.84,61.86,29518.0,43.5808,43.5808,43.4964,43.5105,29518.0
2017-02-24 12:40:00,61.86,61.9,61.86,61.88,31151.0,43.5105,43.5386,43.5105,43.5246,31151.0
2017-02-24 12:45:00,61.88,61.93,61.85,61.85,34243.0,43.5246,43.5597,43.5035,43.5035,34243.0
2017-02-24 12:50:00,61.84,61.92,61.83,61.85,85291.0,43.4964,43.5527,43.4894,43.5035,85291.0
2017-02-24 12:55:00,61.85,61.98,61.85,61.95,41530.0,43.5035,43.5949,43.5035,43.5738,41530.0
2017-02-24 13:00:00,61.95,61.99,61.91,61.93,31412.0,43.5738,43.6019,43.5457,43.5597,31412.0
2017-02-24 13:05:00,61.93,61.96,61.89,61.92,31057.0,43.5597,43.5808,43.5316,43.5527,31057.0
2017-02-24 13:10:00,61.92,61.93,61.88,61.92,64908.0,43.5527,43.5597,43.5246,43.5527,64908.0
2017-02-24 13:15:00,61.92,61.92,61.86,61.9,51696.0,43.5527,43.5527,43.5105,43.5386,51696.0
2017-02-24 13:20:00,61.9,61.98,61.88,61.96,87671.0,43.5386,43.5949,43.5246,43.5808,87671.0
2017-02-24 13:25:00,61.96,61.99,61.92,61.93,36719.0,43.5808,43.6019,43.5527,43.5597,36719.0
2017-02-24 13:30:00,61.94,61.94,61.84,61.85,29500.0,43.5668,43.5668,43.4964,43.5035,29500.0
2017-02-24 13:35:00,61.84,61.87,61.82,61.82,35353.0,43.4964,43.5175,43.4824,43.4824,35353.0
2017-02-24 13:40:00,61.82,61.89,61.81,61.86,43517.0,43.4824,43.5316,43.4753,43.5105,43517.0
2017-02-24 13:45:00,61.86,61.88,61.8,61.8,30550.0,43.5105,43.5246,43.4683,43.4683,30550.0
2017-02-24 13:50:00,61.8,61.85,61.79,61.82,36557.0,43.4683,43.5035,43.4613,43.4824,36557.0
2017-02-24 13:55:00,61.81,61.85,61.81,61.83,39027.0,43.4753,43.5035,43.4753,43.4894,39027.0
2017-02-24 14:00:00,61.83,61.83,61.76,61.78,36917.0,43.4894,43.4894,43.4402,43.4542,36917.0
2017-02-24 14:05:00,61.78,61.8,61.76,61.76,41821.0,43.4542,43.4683,43.4402,43.4402,41821.0
2017-02-24 14:10:00,61.76,61.78,61.74,61.76,56826.0,43.4402,43.4542,43.4261,43.4402,56826.0
2017-02-24 14:15:00,61.77,61.82,61.75,61.82,44885.0,43.4472,43.4824,43.4331,43.4824,44885.0
2017-02-24 14:20:00,61.82,61.83,61.75,61.76,55938.0,43.4824,43.4894,43.4331,43.4402,55938.0
2017-02-24 14:25:00,61.75,61.77,61.72,61.75,40557.0,43.4331,43.4472,43.412,43.4331,40557.0
2017-02-24 14:30:00,61.75,61.83,61.73,61.78,54655.0,43.4331,43.4894,43.4191,43.4542,54655.0
2017-02-24 14:35:00,61.78,61.79,61.75,61.78,39711.0,43.4542,43.4613,43.4331,43.4542,39711.0
2017-02-24 14:40:00,61.78,61.82,61.73,61.77,71356.0,43.4542,43.4824,43.4191,43.4472,71356.0
2017-02-24 14:45:00,61.77,61.77,61.71,61.72,37427.0,43.4472,43.4472,43.405,43.412,37427.0
2017-02-24 14:50:00,61.72,61.73,61.67,61.68,49554.0,43.412,43.4191,43.3769,43.3839,49554.0
2017-02-24 14:55:00,61.68,61.68,61.63,61.63,57116.0,43.3839,43.3839,43.3487,43.3487,57116.0
2017-02-24 15:00:00,61.64,61.66,61.62,61.62,99407.0,43.3558,43.3698,43.3417,43.3417,99407.0
2017-02-24 15:05:00,61.62,61.63,61.59,61.59,129081.0,43.3417,43.3487,43.3206,43.3206,129081.0
2017-02-24 15:10:00,61.59,61.61,61.56,61.56,369474.0,43.3206,43.3347,43.2995,43.2995,369474.0
2017-02-24 15:15:00,61.56,61.57,61.53,61.53,125381.0,43.2995,43.3065,43.2784,43.2784,125381.0
2017-02-24 15:20:00,61.53,61.54,61.49,61.49,170480.0,43.2784,43.2854,43.2503,43.2503,170480.0
2017-02-24 15:25:00,61.5,61.69,61.49,61.68,126371.0,43.2573,43.3909,43.2503,43.3839,126371.0
2017-02-24 15:30:00,61.68,61.77,61.67,61.73,95198.0,43.3839,43.4472,43.3769,43.4191,95198.0
2017-02-24 15:35:00,61.73,61.83,61.72,61.82,99588.0,43.4191,43.4894,43.412,43.4824,99588.0
2017-02-24 15:40:00,61.83,61.91,61.8,61.88,93200.0,43.4894,43.5457,43.4683,43.5246,93200.0
2017-02-24 15:45:00,61.88,61.98,61.87,61.96,110063.0,43.5246,43.5949,43.5175,43.5808,110063.0
2017-02-24 15:50:00,61.97,62.05,61.96,62.03,166694.0,43.5879,43.6441,43.5808,43.6301,166694.0
2017-02-24 15:55:00,62.04,62.09,62.01,62.08,362045.0,43.6371,43.6723,43.616,43.6652,362045.0
2017-02-27 09:30:00,62.02,62.23,62.02,62.09,148682.0,43.623,43.7708,43.623,43.6723,148682.0
2017-02-27 09:35:00,62.06,62.12,62.05,62.12,37733.0,43.6512,43.6934,43.6441,43.6934,37733.0
2017-02-27 09:40:00,62.12,62.17,62.05,62.09,41158.0,43.6934,43.7285,43.6441,43.6723,41158.0
2017-02-27 09:45:00,62.08,62.17,62.06,62.14,52946.0,43.6652,43.7285,43.6512,43.7074,52946.0
2017-02-27 09:50:00,62.14,62.21,62.11,62.21,28802.0,43.7074,43.7567,43.6863,43.7567,28802.0
2017-02-27 09:55:00,62.21,62.22,62.1,62.11,42088.0,43.7567,43.7637,43.6793,43.6863,42088.0
2017-02-27 10:00:00,62.11,62.18,62.1,62.16,35396.0,43.6863,43.7356,43.6793,43.7215,35396.0
2017-02-27 10:05:00,62.16,62.19,62.12,62.17,29444.0,43.7215,43.7426,43.6934,43.7285,29444.0
2017-02-27 10:10:00,62.18,62.19,62.05,62.05,45869.0,43.7356,43.7426,43.6441,43.6441,45869.0
2017-02-27 10:15:00,62.04,62.06,61.85,61.88,59159.0,43.6371,43.6512,43.5035,43.5246,59159.0
2017-02-27 10:20:00,61.87,62.0,61.87,61.92,53814.0,43.5175,43.609,43.5175,43.5527,53814.0
2017-02-27 10:25:00,61.92,62.0,61.91,61.94,30425.0,43.5527,43.609,43.5457,43.5668,30425.0
2017-02-27 10:30:00,61.93,61.95,61.85,61.87,31890.0,43.5597,43.5738,43.5035,43.5175,31890.0
2017-02-27 10:35:00,61.87,61.98,61.84,61.97,41609.0,43.5175,43.5949,43.4964,43.5879,41609.0
2017-02-27 10:40:00,61.96,62.0,61.89,61.9,36652.0,43.5808,43.609,43.5316,43.5386,36652.0
2017-02-27 10:45:00,61.9,61.92,61.88,61.89,46141.0,43.5386,43.5527,43.5246,43.5316,46141.0
2017-02-27 10:50:00,61.89,61.91,61.83,61.9,57656.0,43.5316,43.5457,43.4894,43.5386,57656.0
2017-02-27 10:55:00,61.9,61.93,61.84,61.86,52719.0,43.5386,43.5597,43.4964,43.5105,52719.0
2017-02-27 11:00:00,61.86,61.9,61.84,61.9,38373.0,43.5105,43.5386,43.4964,43.5386,38373.0
2017-02-27 11:05:00,61.91,61.92,61.86,61.91,31348.0,43.5457,43.5527,43.5105,43.5457,31348.0
2017-02-27 11:10:00,61.9,61.92,61.77,61.79,47692.0,43.5386,43.5527,43.4472,43.4613,47692.0
2017-02-27 11:15:00,61.8,61.81,61.76,61.8,19288.0,43.4683,43.4753,43.4402,43.4683,19288.0
2017-02-27 11:20:00,61.8,61.85,61.79,61.82,33168.0,43.4683,43.5035,43.4613,43.4824,33168.0
2017-02-27 11:25:00,61.81,61.81,61.75,61.79,39209.0,43.4753,43.4753,43.4331,43.4613,39209.0
2017-02-27 11:30:00,61.79,61.88,61.78,61.88,20124.0,43.4613,43.5246,43.4542,43.5246,20124.0
2017-02-27 11:35:00,61.87,61.89,61.83,61.84,46594.0,43.5175,43.5316,43.4894,43.4964,46594.0
2017-02-27 11:40:00,61.83,61.9,61.82,61.88,39254.0,43.4894,43.5386,43.4824,43.5246,39254.0
2017-02-27 11:45:00,61.88,61.88,61.81,61.82,30363.0,43.5246,43.5246,43.4753,43.4824,30363.0
2017-02-27 11:50:00,61.81,61.85,61.79,61.85,22020.0,43.4753,43.5035,43.4613,43.5035,22020.0
2017-02-27 11:55:00,61.84,61.87,61.77,61.77,28855.0,43.4964,43.5175,43.4472,43.4472,28855.0
2017-02-27 12:00:00,61.77,61.83,61.68,61.68,40461.0,43.4472,43.4894,43.3839,43.3839,40461.0
2017-02-27 12:05:00,61.69,61.79,61.68,61.76,41943.0,43.3909,43.4613,43.3839,43.4402,41943.0
2017-02-27 12:10:00,61.77,61.84,61.75,61.84,31436.0,43.4472,43.4964,43.4331,43.4964,31436.0
2017-02-27 12:15:00,61.83,61.85,61.76,61.8,33221.0,43.4894,43.5035,43.4402,43.4683,33221.0
2017-02-27 12:20:00,61.8,61.86,61.78,61.86,27121.0,43.4683,43.5105,43.4542,43.5105,27121.0
2017-02-27 12:25:00,61.85,61.9,61.82,61.89,28089.0,43.5035,43.5386,43.4824,43.5316,28089.0
2017-02-27 12:30:00,61.9,61.91,61.87,61.9,20443.0,43.5386,43.5457,43.5175,43.5386,20443.0
2017-02-27 12:35:00,61.9,61.93,61.87,61.89,34836.0,43.5386,43.5597,43.5175,43.5316,34836.0
2017-02-27 12:40:00,61.89,61.96,61.88,61.96,40466.0,43.5316,43.5808,43.5246,43.5808,40466.0
2017-02-27 12:45:00,61.96,61.96,61.92,61.92,32626.0,43.5808,43.5808,43.5527,43.5527,32626.0
2017-02-27 12:50:00,61.92,61.94,61.9,61.93,27568.0,43.5527,43.5668,43.5386,43.5597,27568.0
2017-02-27 12:55:00,61.94,61.96,61.92,61.95,22962.0,43.5668,43.5808,43.5527,43.5738,22962.0
2017-02-27 13:00:00,61.95,61.98,61.94,61.97,19029.0,43.5738,43.5949,43.5668,43.5879,19029.0
2017-02-27 13:05:00,61.96,61.98,61.93,61.98,24062.0,43.5808,43.5949,43.5597,43.5949,24062.0
2017-02-27 13:10:00,61.98,61.99,61.96,61.98,12409.0,43.5949,43.6019,43.5808,43.5949,12409.0
2017-02-27 13:15:00,61.97,62.01,61.96,61.99,58864.0,43.5879,43.616,43.5808,43.6019,58864.0
2017-02-27 13:20:00,61.99,62.07,61.97,62.06,30928.0,43.6019,43.6582,43.5879,43.6512,30928.0
2017-02-27 13:25:00,62.06,62.08,62.04,62.05,15575.0,43.6512,43.6652,43.6371,43.6441,15575.0
2017-02-27 13:30:00,62.05,62.09,62.04,62.06,29937.0,43.6441,43.6723,43.6371,43.6512,29937.0
2017-02-27 13:35:00,62.06,62.08,62.04,62.06,126027.0,43.6512,43.6652,43.6371,43.6512,126027.0
2017-02-27 13:40:00,62.07,62.07,62.03,62.03,72375.0,43.6582,43.6582,43.6301,43.6301,72375.0
2017-02-27 13:45:00,62.04,62.05,61.99,62.0,39388.0,43.6371,43.6441,43.6019,43.609,39388.0
2017-02-27 13:50:00,61.99,62.01,61.94,61.95,74239.0,43.6019,43.616,43.5668,43.5738,74239.0
2017-02-27 13:55:00,61.94,61.96,61.88,61.89,40805.0,43.5668,43.5808,43.5246,43.5316,40805.0
2017-02-27 14:00:00,61.89,61.92,61.86,61.87,61598.0,43.5316,43.5527,43.5105,43.5175,61598.0
2017-02-27 14:05:00,61.87,61.9,61.84,61.85,47254.0,43.5175,43.5386,43.4964,43.5035,47254.0
2017-02-27 14:10:00,61.84,61.86,61.8,61.8,40716.0,43.4964,43.5105,43.4683,43.4683,40716.0
2017-02-27 14:15:00,61.8,61.81,61.7,61.77,93659.0,43.4683,43.4753,43.398,43.4472,93659.0
2017-02-27 14:20:00,61.77,61.79,61.72,61.73,69053.0,43.4472,43.4613,43.412,43.4191,69053.0
2017-02-27 14:25:00,61.73,61.77,61.71,61.76,84456.0,43.4191,43.4472,43.405,43.4402,84456.0
2017-02-27 14:30:00,61.77,61.83,61.76,61.82,50424.0,43.4472,43.4894,43.4402,43.4824,50424.0
2017-02-27 14:35:00,61.83,61.97,61.81,61.95,42684.0,43.4894,43.5879,43.4753,43.5738,42684.0
2017-02-27 14:40:00,61.94,61.98,61.91,61.93,76007.0,43.5668,43.5949,43.5457,43.5597,76007.0
2017-02-27 14:45:00,61.94,61.98,61.93,61.94,39353.0,43.5668,43.5949,43.5597,43.5668,39353.0
2017-02-27 14:50:00,61.95,62.02,61.94,62.02,69932.0,43.5738,43.623,43.5668,43.623,69932.0
2017-02-27 14:55:00,62.02,62.1,62.01,62.08,44489.0,43.623,43.6793,43.616,43.6652,44489.0
2017-02-27 15:00:00,62.07,62.16,62.07,62.16,39131.0,43.6582,43.7215,43.6582,43.7215,39131.0
2017-02-27 15:05:00,62.16,62.23,62.15,62.19,51566.0,43.7215,43.7708,43.7145,43.7426,51566.0
2017-02-27 15:10:00,62.2,62.25,62.18,62.25,82624.0,43.7496,43.7848,43.7356,43.7848,82624.0
2017-02-27 15:15:00,62.25,62.3,62.24,62.27,69434.0,43.7848,43.82,43.7778,43.7989,69434.0
2017-02-27 15:20:00,62.28,62.37,62.26,62.36,63625.0,43.8059,43.8692,43.7919,43.8622,63625.0
2017-02-27 15:25:00,62.36,62.36,62.32,62.32,69221.0,43.8622,43.8622,43.8341,43.8341,69221.0
2017-02-27 15:30:00,62.32,62.35,62.29,62.33,84139.0,43.8341,43.8552,43.813,43.8411,84139.0
2017-02-27 15:35:00,62.33,62.34,62.28,62.33,83429.0,43.8411,43.8481,43.8059,43.8411,83429.0
2017-02-27 15:40:00,62.33,62.35,62.26,62.26,75001.0,43.8411,43.8552,43.7919,43.7919,75001.0
2017-02-27 15:45:00,62.26,62.27,62.14,62.16,103523.0,43.7919,43.7989,43.7074,43.7215,103523.0
2017-02-27 15:50:00,62.16,62.18,62.13,62.16,138519.0,43.7215,43.7356,43.7004,43.7215,138519.0
2017-02-27 15:55:00,62.16,62.25,62.16,62.22,271517.0,43.7215,43.7848,43.7215,43.7637,271517.0
2017-02-28 09:30:00,62.11,62.2,61.96,61.99,108276.0,43.6863,43.7496,43.5808,43.6019,108276.0
2017-02-28 09:35:00,62.0,62.05,61.95,62.02,33878.0,43.609,43.6441,43.5738,43.623,33878.0
2017-02-28 09:40:00,62.04,62.26,62.02,62.23,46845.0,43.6371,43.7919,43.623,43.7708,46845.0
2017-02-28 09:45:00,62.23,62.34,62.21,62.31,54952.0,43.7708,43.8481,43.7567,43.827,54952.0
2017-02-28 09:50:00,62.3,62.31,62.16,62.16,46306.0,43.82,43.827,43.7215,43.7215,46306.0
2017-02-28 09:55:00,62.17,62.18,62.07,62.12,35400.0,43.7285,43.7356,43.6582,43.6934,35400.0
2017-02-28 10:00:00,62.11,62.19,62.08,62.17,44222.0,43.6863,43.7426,43.6652,43.7285,44222.0
2017-02-28 10:05:00,62.16,62.28,62.15,62.27,45416.0,43.7215,43.8059,43.7145,43.7989,45416.0
2017-02-28 10:10:00,62.28,62.4,62.28,62.35,55604.0,43.8059,43.8903,43.8059,43.8552,55604.0
2017-02-28 10:15:00,62.36,62.38,62.32,62.32,28793.0,43.8622,43.8763,43.8341,43.8341,28793.0
2017-02-28 10:20:00,62.32,62.39,62.29,62.3,63908.0,43.8341,43.8833,43.813,43.82,63908.0
2017-02-28 10:25:00,62.3,62.33,62.16,62.16,170389.0,43.82,43.8411,43.7215,43.7215,170389.0
2017-02-28 10:30:00,62.17,62.19,62.08,62.13,60018.0,43.7285,43.7426,43.6652,43.7004,60018.0
2017-02-28 10:35:00,62.13,62.2,62.11,62.15,36276.0,43.7004,43.7496,43.6863,43.7145,36276.0
2017-02-28 10:40:00,62.15,62.18,62.06,62.15,45697.0,43.7145,43.7356,43.6512,43.7145,45697.0
2017-02-28 10:45:00,62.15,62.17,62.09,62.11,39778.0,43.7145,43.7285,43.6723,43.6863,39778.0
2017-02-28 10:50:00,62.12,62.2,62.12,62.17,34760.0,43.6934,43.7496,43.6934,43.7285,34760.0
2017-02-28 10:55:00,62.16,62.17,62.12,62.17,26028.0,43.7215,43.7285,43.6934,43.7285,26028.0
2017-02-28 11:00:00,62.17,62.24,62.14,62.21,30647.0,43.7285,43.7778,43.7074,43.7567,30647.0
2017-02-28 11:05:00,62.21,62.25,62.2,62.22,34233.0,43.7567,43.7848,43.7496,43.7637,34233.0
2017-02-28 11:10:00,62.22,62.3,62.22,62.28,59764.0,43.7637,43.82,43.7637,43.8059,59764.0
2017-02-28 11:15:00,62.27,62.34,62.25,62.33,37725.0,43.7989,43.8481,43.7848,43.8411,37725.0
2017-02-28 11:20:00,62.32,62.33,62.23,62.23,42715.0,43.8341,43.8411,43.7708,43.7708,42715.0
2017-02-28 11:25:00,62.24,62.24,62.18,62.23,40672.0,43.7778,43.7778,43.7356,43.7708,40672.0
2017-02-28 11:30:00,62.23,62.34,62.22,62.26,65311.0,43.7708,43.8481,43.7637,43.7919,65311.0
2017-02-28 11:35:00,62.26,62.27,62.2,62.23,42326.0,43.7919,43.7989,43.7496,43.7708,42326.0
2017-02-28 11:40:00,62.23,62.24,62.19,62.22,26993.0,43.7708,43.7778,43.7426,43.7637,26993.0
2017-02-28 11:45:00,62.22,62.24,62.17,62.24,123208.0,43.7637,43.7778,43.7285,43.7778,123208.0
2017-02-28 11:50:00,62.24,62.24,62.21,62.24,26167.0,43.7778,43.7778,43.7567,43.7778,26167.0
2017-02-28 11:55:00,62.24,62.25,62.17,62.19,46147.0,43.7778,43.7848,43.7285,43.7426,46147.0
2017-02-28 12:00:00,62.18,62.21,62.08,62.13,73255.0,43.7356,43.7567,43.6652,43.7004,73255.0
2017-02-28 12:05:00,62.13,62.14,62.05,62.07,29517.0,43.7004,43.7074,43.6441,43.6582,29517.0
2017-02-28 12:10:00,62.06,62.1,62.03,62.03,36722.0,43.6512,43.6793,43.6301,43.6301,36722.0
2017-02-28 12:15:00,62.03,62.04,61.89,61.91,72684.0,43.6301,43.6371,43.5316,43.5457,72684.0
2017-02-28 12:20:00,61.91,61.91,61.84,61.84,53497.0,43.5457,43.5457,43.4964,43.4964,53497.0
2017-02-28 12:25:00,61.85,61.85,61.69,61.78,67632.0,43.5035,43.5035,43.3909,43.4542,67632.0
2017-02-28 12:30:00,61.78,61.89,61.77,61.89,42551.0,43.4542,43.5316,43.4472,43.5316,42551.0
2017-02-28 12:35:00,61.9,61.91,61.81,61.82,21226.0,43.5386,43.5457,43.4753,43.4824,21226.0
2017-02-28 12:40:00,61.82,61.86,61.75,61.75,78873.0,43.4824,43.5105,43.4331,43.4331,78873.0
2017-02-28 12:45:00,61.75,61.82,61.71,61.82,115989.0,43.4331,43.4824,43.405,43.4824,115989.0
2017-02-28 12:50:00,61.83,61.94,61.81,61.94,52393.0,43.4894,43.5668,43.4753,43.5668,52393.0
2017-02-28 12:55:00,61.94,61.96,61.91,61.91,75833.0,43.5668,43.5808,43.5457,43.5457,75833.0
2017-02-28 13:00:00,61.91,61.94,61.85,61.92,34537.0,43.5457,43.5668,43.5035,43.5527,34537.0
2017-02-28 13:05:00,61.93,61.95,61.86,61.86,34201.0,43.5597,43.5738,43.5105,43.5105,34201.0
2017-02-28 13:10:00,61.87,61.9,61.85,61.88,36478.0,43.5175,43.5386,43.5035,43.5246,36478.0
2017-02-28 13:15:00,61.89,61.99,61.89,61.98,37156.0,43.5316,43.6019,43.5316,43.5949,37156.0
2017-02-28 13:20:00,61.98,61.98,61.9,61.9,29840.0,43.5949,43.5949,43.5386,43.5386,29840.0
2017-02-28 13:25:00,61.9,61.91,61.85,61.86,34148.0,43.5386,43.5457,43.5035,43.5105,34148.0
2017-02-28 13:30:00,61.86,61.91,61.82,61.82,44592.0,43.5105,43.5457,43.4824,43.4824,44592.0
2017-02-28 13:35:00,61.83,61.91,61.83,61.88,66617.0,43.4894,43.5457,43.4894,43.5246,66617.0
2017-02-28 13:40:00,61.88,61.97,61.87,61.97,36890.0,43.5246,43.5879,43.5175,43.5879,36890.0
2017-02-28 13:45:00,61.98,61.99,61.92,61.93,42986.0,43.5949,43.6019,43.5527,43.5597,42986.0
2017-02-28 13:50:00,61.92,61.92,61.83,61.9,35080.0,43.5527,43.5527,43.4894,43.5386,35080.0
2017-02-28 13:55:00,61.89,61.89,61.84,61.88,24900.0,43.5316,43.5316,43.4964,43.5246,24900.0
2017-02-28 14:00:00,61.88,61.93,61.87,61.91,39953.0,43.5246,43.5597,43.5175,43.5457,39953.0
2017-02-28 14:05:00,61.91,61.94,61.85,61.86,75554.0,43.5457,43.5668,43.5035,43.5105,75554.0
2017-02-28 14:10:00,61.86,61.9,61.82,61.83,51560.0,43.5105,43.5386,43.4824,43.4894,51560.0
2017-02-28 14:15:00,61.83,61.87,61.8,61.83,59570.0,43.4894,43.5175,43.4683,43.4894,59570.0
2017-02-28 14:20:00,61.83,61.85,61.78,61.81,36410.0,43.4894,43.5035,43.4542,43.4753,36410.0
2017-02-28 14:25:00,61.8,61.83,61.77,61.78,53419.0,43.4683,43.4894,43.4472,43.4542,53419.0
2017-02-28 14:30:00,61.78,61.79,61.72,61.78,125760.0,43.4542,43.4613,43.412,43.4542,125760.0
2017-02-28 14:35:00,61.78,61.81,61.76,61.8,40465.0,43.4542,43.4753,43.4402,43.4683,40465.0
2017-02-28 14:40:00,61.79,61.81,61.73,61.77,55965.0,43.4613,43.4753,43.4191,43.4472,55965.0
2017-02-28 14:45:00,61.77,61.82,61.77,61.82,48307.0,43.4472,43.4824,43.4472,43.4824,48307.0
2017-02-28 14:50:00,61.83,61.85,61.82,61.85,35896.0,43.4894,43.5035,43.4824,43.5035,35896.0
2017-02-28 14:55:00,61.84,61.87,61.82,61.83,38614.0,43.4964,43.5175,43.4824,43.4894,38614.0
2017-02-28 15:00:00,61.83,61.94,61.82,61.92,106905.0,43.4894,43.5668,43.4824,43.5527,106905.0
2017-02-28 15:05:00,61.93,61.94,61.87,61.88,58732.0,43.5597,43.5668,43.5175,43.5246,58732.0
2017-02-28 15:10:00,61.89,61.95,61.88,61.9,69583.0,43.5316,43.5738,43.5246,43.5386,69583.0
2017-02-28 15:15:00,61.89,61.94,61.88,61.94,48616.0,43.5316,43.5668,43.5246,43.5668,48616.0
2017-02-28 15:20:00,61.94,61.94,61.88,61.9,54878.0,43.5668,43.5668,43.5246,43.5386,54878.0
2017-02-28 15:25:00,61.9,61.91,61.86,61.88,84395.0,43.5386,43.5457,43.5105,43.5246,84395.0
2017-02-28 15:30:00,61.87,61.87,61.83,61.84,67853.0,43.5175,43.5175,43.4894,43.4964,67853.0
2017-02-28 15:35:00,61.84,61.86,61.73,61.75,86395.0,43.4964,43.5105,43.4191,43.4331,86395.0
2017-02-28 15:40:00,61.75,61.79,61.71,61.78,57623.0,43.4331,43.4613,43.405,43.4542,57623.0
2017-02-28 15:45:00,61.78,61.88,61.77,61.88,132978.0,43.4542,43.5246,43.4472,43.5246,132978.0
2017-02-28 15:50:00,61.88,61.9,61.86,61.86,159488.0,43.5246,43.5386,43.5105,43.5105,159488.0
2017-02-28 15:55:00,61.87,61.88,61.82,61.83,489659.0,43.5175,43.5246,43.4824,43.4894,489659.0
2017-03-01 09:30:00,62.16,62.48,62.1,62.42,146132.0,43.7215,43.9466,43.6793,43.9044,146132.0
2017-03-01 09:35:00,62.42,62.44,62.24,62.28,35830.0,43.9044,43.9185,43.7778,43.8059,35830.0
2017-03-01 09:40:00,62.25,62.29,62.09,62.09,137010.0,43.7848,43.813,43.6723,43.6723,137010.0
2017-03-01 09:45:00,62.03,62.12,61.95,62.12,47705.0,43.6301,43.6934,43.5738,43.6934,47705.0
2017-03-01 09:50:00,62.13,62.19,62.01,62.1,38201.0,43.7004,43.7426,43.616,43.6793,38201.0
2017-03-01 09:55:00,62.1,62.29,62.1,62.24,55919.0,43.6793,43.813,43.6793,43.7778,55919.0
2017-03-01 10:00:00,62.24,62.38,62.22,62.35,59411.0,43.7778,43.8763,43.7637,43.8552,59411.0
2017-03-01 10:05:00,62.35,62.38,62.31,62.33,52579.0,43.8552,43.8763,43.827,43.8411,52579.0
2017-03-01 10:10:00,62.32,62.37,62.29,62.32,34647.0,43.8341,43.8692,43.813,43.8341,34647.0
2017-03-01 10:15:00,62.31,62.38,62.3,62.35,54074.0,43.827,43.8763,43.82,43.8552,54074.0
2017-03-01 10:20:00,62.35,62.37,62.27,62.27,38634.0,43.8552,43.8692,43.7989,43.7989,38634.0
2017-03-01 10:25:00,62.28,62.36,62.24,62.33,28219.0,43.8059,43.8622,43.7778,43.8411,28219.0
2017-03-01 10:30:00,62.34,62.35,62.28,62.32,34638.0,43.8481,43.8552,43.8059,43.8341,34638.0
2017-03-01 10:35:00,62.33,62.36,62.29,62.31,41307.0,43.8411,43.8622,43.813,43.827,41307.0
2017-03-01 10:40:00,62.3,62.36,62.3,62.33,38012.0,43.82,43.8622,43.82,43.8411,38012.0
2017-03-01 10:45:00,62.33,62.37,62.29,62.36,67465.0,43.8411,43.8692,43.813,43.8622,67465.0
2017-03-01 10:50:00,62.36,62.45,62.34,62.45,36071.0,43.8622,43.9255,43.8481,43.9255,36071.0
2017-03-01 10:55:00,62.45,62.56,62.44,62.56,153822.0,43.9255,44.0029,43.9185,44.0029,153822.0
2017-03-01 11:00:00,62.56,62.6,62.51,62.54,70398.0,44.0029,44.031,43.9677,43.9888,70398.0
2017-03-01 11:05:00,62.53,62.59,62.47,62.56,97077.0,43.9818,44.024,43.9396,44.0029,97077.0
2017-03-01 11:10:00,62.56,62.6,62.49,62.5,90195.0,44.0029,44.031,43.9536,43.9607,90195.0
2017-03-01 11:15:00,62.49,62.61,62.46,62.59,74158.0,43.9536,44.038,43.9325,44.024,74158.0
2017-03-01 11:20:00,62.6,62.71,62.58,62.67,73233.0,44.031,44.1084,44.0169,44.0802,73233.0
2017-03-01 11:25:00,62.67,62.74,62.64,62.74,67781.0,44.0802,44.1295,44.0591,44.1295,67781.0
2017-03-01 11:30:00,62.73,62.76,62.65,62.76,79962.0,44.1224,44.1435,44.0662,44.1435,79962.0
2017-03-01 11:35:00,62.76,62.78,62.66,62.71,195366.0,44.1435,44.1576,44.0732,44.1084,195366.0
2017-03-01 11:40:00,62.71,62.74,62.68,62.71,92194.0,44.1084,44.1295,44.0873,44.1084,92194.0
2017-03-01 11:45:00,62.72,62.73,62.64,62.66,104177.0,44.1154,44.1224,44.0591,44.0732,104177.0
2017-03-01 11:50:00,62.66,62.68,62.54,62.62,71339.0,44.0732,44.0873,43.9888,44.0451,71339.0
2017-03-01 11:55:00,62.62,62.67,62.61,62.65,52054.0,44.0451,44.0802,44.038,44.0662,52054.0
2017-03-01 12:00:00,62.66,62.68,62.62,62.67,60268.0,44.0732,44.0873,44.0451,44.0802,60268.0
2017-03-01 12:05:00,62.66,62.69,62.62,62.69,112608.0,44.0732,44.0943,44.0451,44.0943,112608.0
2017-03-01 12:10:00,62.69,62.73,62.63,62.68,60300.0,44.0943,44.1224,44.0521,44.0873,60300.0
2017-03-01 12:15:00,62.69,62.72,62.66,62.7,49053.0,44.0943,44.1154,44.0732,44.1013,49053.0
2017-03-01 12:20:00,62.7,62.7,62.61,62.62,33248.0,44.1013,44.1013,44.038,44.0451,33248.0
2017-03-01 12:25:00,62.63,62.7,62.63,62.68,86137.0,44.0521,44.1013,44.0521,44.0873,86137.0
2017-03-01 12:30:00,62.68,62.7,62.65,62.65,25473.0,44.0873,44.1013,44.0662,44.0662,25473.0
2017-03-01 12:35:00,62.66,62.66,62.55,62.59,47842.0,44.0732,44.0732,43.9958,44.024,47842.0
2017-03-01 12:40:00,62.59,62.61,62.53,62.6,85036.0,44.024,44.038,43.9818,44.031,85036.0
2017-03-01 12:45:00,62.6,62.62,62.43,62.48,192917.0,44.031,44.0451,43.9114,43.9466,192917.0
2017-03-01 12:50:00,62.47,62.49,62.34,62.49,157516.0,43.9396,43.9536,43.8481,43.9536,157516.0
2017-03-01 12:55:00,62.49,62.49,62.42,62.48,37828.0,43.9536,43.9536,43.9044,43.9466,37828.0
2017-03-01 13:00:00,62.48,62.61,62.48,62.59,36449.0,43.9466,44.038,43.9466,44.024,36449.0
2017-03-01 13:05:00,62.6,62.65,62.59,62.62,150332.0,44.031,44.0662,44.024,44.0451,150332.0
2017-03-01 13:10:00,62.62,62.68,62.62,62.66,42071.0,44.0451,44.0873,44.0451,44.0732,42071.0
2017-03-01 13:15:00,62.67,62.69,62.65,62.67,28375.0,44.0802,44.0943,44.0662,44.0802,28375.0
2017-03-01 13:20:00,62.67,62.67,62.61,62.63,63375.0,44.0802,44.0802,44.038,44.0521,63375.0
2017-03-01 13:25:00,62.63,62.73,62.62,62.7,52345.0,44.0521,44.1224,44.0451,44.1013,52345.0
2017-03-01 13:30:00,62.7,62.76,62.7,62.75,40815.0,44.1013,44.1435,44.1013,44.1365,40815.0
2017-03-01 13:35:00,62.75,62.79,62.69,62.7,37170.0,44.1365,44.1646,44.0943,44.1013,37170.0
2017-03-01 13:40:00,62.7,62.73,62.67,62.72,34475.0,44.1013,44.1224,44.0802,44.1154,34475.0
2017-03-01 13:45:00,62.72,62.8,62.72,62.8,61292.0,44.1154,44.1717,44.1154,44.1717,61292.0
2017-03-01 13:50:00,62.79,62.79,62.76,62.78,36688.0,44.1646,44.1646,44.1435,44.1576,36688.0
2017-03-01 13:55:00,62.79,62.81,62.78,62.8,48205.0,44.1646,44.1787,44.1576,44.1717,48205.0
2017-03-01 14:00:00,62.8,62.8,62.73,62.75,44730.0,44.1717,44.1717,44.1224,44.1365,44730.0
2017-03-01 14:05:00,62.75,62.79,62.74,62.76,52149.0,44.1365,44.1646,44.1295,44.1435,52149.0
2017-03-01 14:10:00,62.76,62.79,62.73,62.75,64935.0,44.1435,44.1646,44.1224,44.1365,64935.0
2017-03-01 14:15:00,62.75,62.91,62.75,62.89,85823.0,44.1365,44.249,44.1365,44.235,85823.0
2017-03-01 14:20:00,62.9,62.93,62.87,62.93,71577.0,44.242,44.2631,44.2209,44.2631,71577.0
2017-03-01 14:25:00,62.93,62.93,62.83,62.86,46623.0,44.2631,44.2631,44.1928,44.2139,46623.0
2017-03-01 14:30:00,62.87,62.89,62.83,62.87,41877.0,44.2209,44.235,44.1928,44.2209,41877.0
2017-03-01 14:35:00,62.87,62.87,62.75,62.8,78574.0,44.2209,44.2209,44.1365,44.1717,78574.0
2017-03-01 14:40:00,62.79,62.81,62.73,62.78,83489.0,44.1646,44.1787,44.1224,44.1576,83489.0
2017-03-01 14:45:00,62.79,62.82,62.78,62.8,75314.0,44.1646,44.1857,44.1576,44.1717,75314.0
2017-03-01 14:50:00,62.8,62.88,62.77,62.79,170217.0,44.1717,44.2279,44.1506,44.1646,170217.0
2017-03-01 14:55:00,62.8,62.85,62.8,62.83,39765.0,44.1717,44.2068,44.1717,44.1928,39765.0
2017-03-01 15:00:00,62.84,62.84,62.73,62.77,110819.0,44.1998,44.1998,44.1224,44.1506,110819.0
2017-03-01 15:05:00,62.77,62.77,62.66,62.69,74019.0,44.1506,44.1506,44.0732,44.0943,74019.0
2017-03-01 15:10:00,62.7,62.81,62.69,62.71,109706.0,44.1013,44.1787,44.0943,44.1084,109706.0
2017-03-01 15:15:00,62.72,62.78,62.66,62.77,80263.0,44.1154,44.1576,44.0732,44.1506,80263.0
2017-03-01 15:20:00,62.78,62.8,62.72,62.8,55618.0,44.1576,44.1717,44.1154,44.1717,55618.0
2017-03-01 15:25:00,62.8,62.83,62.77,62.81,61564.0,44.1717,44.1928,44.1506,44.1787,61564.0
2017-03-01 15:30:00,62.8,62.83,62.79,62.82,78389.0,44.1717,44.1928,44.1646,44.1857,78389.0
2017-03-01 15:35:00,62.83,62.84,62.81,62.82,63143.0,44.1928,44.1998,44.1787,44.1857,63143.0
2017-03-01 15:40:00,62.81,62.91,62.81,62.9,128410.0,44.1787,44.249,44.1787,44.242,128410.0
2017-03-01 15:45:00,62.89,62.9,62.79,62.8,148939.0,44.235,44.242,44.1646,44.1717,148939.0
2017-03-01 15:50:00,62.8,62.89,62.75,62.76,211225.0,44.1717,44.235,44.1365,44.1435,211225.0
2017-03-01 15:55:00,62.77,62.84,62.74,62.83,475694.0,44.1506,44.1998,44.1295,44.1928,475694.0
2017-03-02 09:30:00,62.78,62.8,62.6,62.63,147113.0,44.1576,44.1717,44.031,44.0521,147113.0
2017-03-02 09:35:00,62.64,62.78,62.62,62.76,35574.0,44.0591,44.1576,44.0451,44.1435,35574.0
2017-03-02 09:40:00,62.76,62.84,62.71,62.83,90239.0,44.1435,44.1998,44.1084,44.1928,90239.0
2017-03-02 09:45:00,62.82,62.94,62.74,62.86,47862.0,44.1857,44.2701,44.1295,44.2139,47862.0
2017-03-02 09:50:00,62.86,62.86,62.72,62.72,48251.0,44.2139,44.2139,44.1154,44.1154,48251.0
2017-03-02 09:55:00,62.71,62.8,62.71,62.8,39818.0,44.1084,44.1717,44.1084,44.1717,39818.0
2017-03-02 10:00:00,62.8,62.94,62.8,62.93,49689.0,44.1717,44.2701,44.1717,44.2631,49689.0
2017-03-02 10:05:00,62.94,63.11,62.94,63.06,215973.0,44.2701,44.3897,44.2701,44.3545,215973.0
2017-03-02 10:10:00,63.05,63.06,62.94,62.95,67069.0,44.3475,44.3545,44.2701,44.2772,67069.0
2017-03-02 10:15:00,62.95,62.98,62.9,62.98,43142.0,44.2772,44.2983,44.242,44.2983,43142.0
2017-03-02 10:20:00,62.98,63.02,62.95,63.0,101536.0,44.2983,44.3264,44.2772,44.3123,101536.0
2017-03-02 10:25:00,63.0,63.15,62.95,63.13,66841.0,44.3123,44.4179,44.2772,44.4038,66841.0
2017-03-02 10:30:00,63.13,63.17,63.07,63.16,63356.0,44.4038,44.4319,44.3616,44.4249,63356.0
2017-03-02 10:35:00,63.16,63.23,63.14,63.21,86308.0,44.4249,44.4741,44.4108,44.4601,86308.0
2017-03-02 10:40:00,63.2,63.36,63.16,63.34,80977.0,44.453,44.5656,44.4249,44.5515,80977.0
2017-03-02 10:45:00,63.35,63.35,63.22,63.24,78197.0,44.5585,44.5585,44.4671,44.4812,78197.0
2017-03-02 10:50:00,63.24,63.3,63.21,63.22,78040.0,44.4812,44.5234,44.4601,44.4671,78040.0
2017-03-02 10:55:00,63.22,63.28,63.17,63.19,74927.0,44.4671,44.5093,44.4319,44.446,74927.0
2017-03-02 11:00:00,63.18,63.23,63.15,63.21,80138.0,44.439,44.4741,44.4179,44.4601,80138.0
2017-03-02 11:05:00,63.21,63.24,63.14,63.16,90794.0,44.4601,44.4812,44.4108,44.4249,90794.0
2017-03-02 11:10:00,63.17,63.27,63.16,63.26,51541.0,44.4319,44.5023,44.4249,44.4952,51541.0
2017-03-02 11:15:00,63.27,63.29,63.24,63.25,86990.0,44.5023,44.5163,44.4812,44.4882,86990.0
2017-03-02 11:20:00,63.24,63.28,63.22,63.28,44272.0,44.4812,44.5093,44.4671,44.5093,44272.0
2017-03-02 11:25:00,63.28,63.39,63.28,63.39,67874.0,44.5093,44.5867,44.5093,44.5867,67874.0
2017-03-02 11:30:00,63.39,63.41,63.26,63.27,73046.0,44.5867,44.6007,44.4952,44.5023,73046.0
2017-03-02 11:35:00,63.28,63.28,63.2,63.23,50578.0,44.5093,44.5093,44.453,44.4741,50578.0
2017-03-02 11:40:00,63.23,63.27,63.22,63.26,41035.0,44.4741,44.5023,44.4671,44.4952,41035.0
2017-03-02 11:45:00,63.25,63.27,63.21,63.22,44483.0,44.4882,44.5023,44.4601,44.4671,44483.0
2017-03-02 11:50:00,63.23,63.31,63.2,63.3,51070.0,44.4741,44.5304,44.453,44.5234,51070.0
2017-03-02 11:55:00,63.31,63.35,63.3,63.35,45926.0,44.5304,44.5585,44.5234,44.5585,45926.0
2017-03-02 12:00:00,63.35,63.36,63.28,63.3,46709.0,44.5585,44.5656,44.5093,44.5234,46709.0
2017-03-02 12:05:00,63.3,63.36,63.29,63.35,62712.0,44.5234,44.5656,44.5163,44.5585,62712.0
2017-03-02 12:10:00,63.35,63.35,63.25,63.28,39034.0,44.5585,44.5585,44.4882,44.5093,39034.0
2017-03-02 12:15:00,63.28,63.31,63.28,63.3,42387.0,44.5093,44.5304,44.5093,44.5234,42387.0
2017-03-02 12:20:00,63.31,63.35,63.29,63.33,50176.0,44.5304,44.5585,44.5163,44.5445,50176.0
2017-03-02 12:25:00,63.34,63.37,63.31,63.36,108375.0,44.5515,44.5726,44.5304,44.5656,108375.0
2017-03-02 12:30:00,63.36,63.5,63.34,63.49,62981.0,44.5656,44.664,44.5515,44.657,62981.0
2017-03-02 12:35:00,63.49,63.5,63.46,63.5,82073.0,44.657,44.664,44.6359,44.664,82073.0
2017-03-02 12:40:00,63.5,63.5,63.47,63.47,35541.0,44.664,44.664,44.6429,44.6429,35541.0
2017-03-02 12:45:00,63.47,63.49,63.41,63.42,79569.0,44.6429,44.657,44.6007,44.6078,79569.0
2017-03-02 12:50:00,63.42,63.45,63.38,63.45,39282.0,44.6078,44.6289,44.5796,44.6289,39282.0
2017-03-02 12:55:00,63.45,63.46,63.4,63.41,34751.0,44.6289,44.6359,44.5937,44.6007,34751.0
2017-03-02 13:00:00,63.41,63.44,63.37,63.43,57964.0,44.6007,44.6218,44.5726,44.6148,57964.0
2017-03-02 13:05:00,63.43,63.53,63.43,63.52,52873.0,44.6148,44.6851,44.6148,44.6781,52873.0
2017-03-02 13:10:00,63.53,63.55,63.5,63.52,44541.0,44.6851,44.6992,44.664,44.6781,44541.0
2017-03-02 13:15:00,63.52,63.53,63.47,63.47,40542.0,44.6781,44.6851,44.6429,44.6429,40542.0
2017-03-02 13:20:00,63.47,63.53,63.45,63.52,46498.0,44.6429,44.6851,44.6289,44.6781,46498.0
2017-03-02 13:25:00,63.52,63.6,63.52,63.59,57411.0,44.6781,44.7344,44.6781,44.7273,57411.0
2017-03-02 13:30:00,63.59,63.59,63.48,63.48,72924.0,44.7273,44.7273,44.65,44.65,72924.0
2017-03-02 13:35:00,63.48,63.54,63.46,63.54,52786.0,44.65,44.6922,44.6359,44.6922,52786.0
2017-03-02 13:40:00,63.54,63.55,63.51,63.53,36236.0,44.6922,44.6992,44.6711,44.6851,36236.0
2017-03-02 13:45:00,63.53,63.53,63.49,63.5,37655.0,44.6851,44.6851,44.657,44.664,37655.0
2017-03-02 13:50:00,63.5,63.51,63.46,63.51,57682.0,44.664,44.6711,44.6359,44.6711,57682.0
2017-03-02 13:55:00,63.51,63.51,63.48,63.48,40613.0,44.6711,44.6711,44.65,44.65,40613.0
2017-03-02 14:00:00,63.48,63.52,63.46,63.46,53168.0,44.65,44.6781,44.6359,44.6359,53168.0
2017-03-02 14:05:00,63.46,63.47,63.42,63.42,48240.0,44.6359,44.6429,44.6078,44.6078,48240.0
2017-03-02 14:10:00,63.43,63.44,63.38,63.43,52255.0,44.6148,44.6218,44.5796,44.6148,52255.0
2017-03-02 14:15:00,63.43,63.49,63.36,63.36,46725.0,44.6148,44.657,44.5656,44.5656,46725.0
2017-03-02 14:20:00,63.36,63.41,63.31,63.31,57207.0,44.5656,44.6007,44.5304,44.5304,57207.0
2017-03-02 14:25:00,63.31,63.35,63.25,63.34,58433.0,44.5304,44.5585,44.4882,44.5515,58433.0
2017-03-02 14:30:00,63.34,63.47,63.32,63.46,114245.0,44.5515,44.6429,44.5374,44.6359,114245.0
2017-03-02 14:35:00,63.47,63.5,63.45,63.48,144490.0,44.6429,44.664,44.6289,44.65,144490.0
2017-03-02 14:40:00,63.49,63.5,63.44,63.46,132476.0,44.657,44.664,44.6218,44.6359,132476.0
2017-03-02 14:45:00,63.46,63.56,63.45,63.55,118279.0,44.6359,44.7062,44.6289,44.6992,118279.0
2017-03-02 14:50:00,63.56,63.56,63.43,63.43,52565.0,44.7062,44.7062,44.6148,44.6148,52565.0
2017-03-02 14:55:00,63.43,63.44,63.31,63.34,108910.0,44.6148,44.6218,44.5304,44.5515,108910.0
2017-03-02 15:00:00,63.34,63.37,63.33,63.35,44927.0,44.5515,44.5726,44.5445,44.5585,44927.0
2017-03-02 15:05:00,63.36,63.39,63.32,63.33,52111.0,44.5656,44.5867,44.5374,44.5445,52111.0
2017-03-02 15:10:00,63.32,63.33,63.18,63.19,109354.0,44.5374,44.5445,44.439,44.446,109354.0
2017-03-02 15:15:00,63.19,63.25,63.15,63.24,144631.0,44.446,44.4882,44.4179,44.4812,144631.0
2017-03-02 15:20:00,63.24,63.32,63.23,63.25,96284.0,44.4812,44.5374,44.4741,44.4882,96284.0
2017-03-02 15:25:00,63.25,63.34,63.22,63.33,63680.0,44.4882,44.5515,44.4671,44.5445,63680.0
2017-03-02 15:30:00,63.33,63.33,63.25,63.3,92498.0,44.5445,44.5445,44.4882,44.5234,92498.0
2017-03-02 15:35:00,63.3,63.34,63.27,63.27,176189.0,44.5234,44.5515,44.5023,44.5023,176189.0
2017-03-02 15:40:00,63.27,63.27,63.17,63.2,194747.0,44.5023,44.5023,44.4319,44.453,194747.0
2017-03-02 15:45:00,63.19,63.31,63.18,63.2,195127.0,44.446,44.5304,44.439,44.453,195127.0
2017-03-02 15:50:00,63.2,63.26,63.19,63.26,219297.0,44.453,44.4952,44.446,44.4952,219297.0
2017-03-02 15:55:00,63.25,63.27,63.18,63.23,423555.0,44.4882,44.5023,44.439,44.4741,423555.0
2017-03-03 09:30:00,63.11,63.23,63.05,63.17,101791.0,44.3897,44.4741,44.3475,44.4319,101791.0
2017-03-03 09:35:00,63.15,63.3,63.13,63.28,75765.0,44.4179,44.5234,44.4038,44.5093,75765.0
2017-03-03 09:40:00,63.31,63.37,63.27,63.37,36981.0,44.5304,44.5726,44.5023,44.5726,36981.0
2017-03-03 09:45:00,63.34,63.34,63.16,63.17,105156.0,44.5515,44.5515,44.4249,44.4319,105156.0
2017-03-03 09:50:00,63.17,63.37,63.16,63.3,121743.0,44.4319,44.5726,44.4249,44.5234,121743.0
2017-03-03 09:55:00,63.31,63.37,63.23,63.27,88194.0,44.5304,44.5726,44.4741,44.5023,88194.0
2017-03-03 10:00:00,63.27,63.33,63.12,63.12,68909.0,44.5023,44.5445,44.3968,44.3968,68909.0
2017-03-03 10:05:00,63.13,63.25,63.11,63.13,154412.0,44.4038,44.4882,44.3897,44.4038,154412.0
2017-03-03 10:10:00,63.14,63.26,63.11,63.23,70181.0,44.4108,44.4952,44.3897,44.4741,70181.0
2017-03-03 10:15:00,63.23,63.33,63.2,63.3,86833.0,44.4741,44.5445,44.453,44.5234,86833.0
2017-03-03 10:20:00,63.3,63.32,63.18,63.26,59414.0,44.5234,44.5374,44.439,44.4952,59414.0
2017-03-03 10:25:00,63.26,63.27,63.14,63.14,106152.0,44.4952,44.5023,44.4108,44.4108,106152.0
2017-03-03 10:30:00,63.15,63.18,63.05,63.06,93448.0,44.4179,44.439,44.3475,44.3545,93448.0
2017-03-03 10:35:00,63.07,63.08,62.92,62.92,75219.0,44.3616,44.3686,44.2561,44.2561,75219.0
2017-03-03 10:40:00,62.92,62.95,62.83,62.83,97891.0,44.2561,44.2772,44.1928,44.1928,97891.0
2017-03-03 10:45:00,62.84,63.01,62.83,63.01,150980.0,44.1998,44.3194,44.1928,44.3194,150980.0
2017-03-03 10:50:00,63.01,63.16,63.01,63.11,75498.0,44.3194,44.4249,44.3194,44.3897,75498.0
2017-03-03 10:55:00,63.11,63.19,63.09,63.1,62515.0,44.3897,44.446,44.3756,44.3827,62515.0
2017-03-03 11:00:00,63.09,63.13,63.05,63.12,169217.0,44.3756,44.4038,44.3475,44.3968,169217.0
2017-03-03 11:05:00,63.12,63.14,63.1,63.12,102219.0,44.3968,44.4108,44.3827,44.3968,102219.0
2017-03-03 11:10:00,63.12,63.21,63.08,63.19,80114.0,44.3968,44.4601,44.3686,44.446,80114.0
2017-03-03 11:15:00,63.19,63.21,63.13,63.21,43753.0,44.446,44.4601,44.4038,44.4601,43753.0
2017-03-03 11:20:00,63.2,63.24,63.17,63.24,47179.0,44.453,44.4812,44.4319,44.4812,47179.0
2017-03-03 11:25:00,63.24,63.31,63.22,63.3,36729.0,44.4812,44.5304,44.4671,44.5234,36729.0
2017-03-03 11:30:00,63.3,63.33,63.26,63.31,46174.0,44.5234,44.5445,44.4952,44.5304,46174.0
2017-03-03 11:35:00,63.31,63.31,63.26,63.29,41486.0,44.5304,44.5304,44.4952,44.5163,41486.0
2017-03-03 11:40:00,63.29,63.36,63.28,63.36,47686.0,44.5163,44.5656,44.5093,44.5656,47686.0
2017-03-03 11:45:00,63.36,63.37,63.33,63.34,44896.0,44.5656,44.5726,44.5445,44.5515,44896.0
2017-03-03 11:50:00,63.35,63.36,63.32,63.35,63768.0,44.5585,44.5656,44.5374,44.5585,63768.0
2017-03-03 11:55:00,63.35,63.36,63.32,63.34,50602.0,44.5585,44.5656,44.5374,44.5515,50602.0
2017-03-03 12:00:00,63.34,63.34,63.27,63.27,33114.0,44.5515,44.5515,44.5023,44.5023,33114.0
2017-03-03 12:05:00,63.27,63.31,63.27,63.3,60754.0,44.5023,44.5304,44.5023,44.5234,60754.0
2017-03-03 12:10:00,63.3,63.32,63.26,63.29,62123.0,44.5234,44.5374,44.4952,44.5163,62123.0
2017-03-03 12:15:00,63.3,63.3,63.21,63.26,45295.0,44.5234,44.5234,44.4601,44.4952,45295.0
2017-03-03 12:20:00,63.25,63.29,63.24,63.25,43057.0,44.4882,44.5163,44.4812,44.4882,43057.0
2017-03-03 12:25:00,63.25,63.3,63.24,63.27,34266.0,44.4882,44.5234,44.4812,44.5023,34266.0
2017-03-03 12:30:00,63.27,63.3,63.25,63.3,41613.0,44.5023,44.5234,44.4882,44.5234,41613.0
2017-03-03 12:35:00,63.3,63.3,63.25,63.25,33484.0,44.5234,44.5234,44.4882,44.4882,33484.0
2017-03-03 12:40:00,63.25,63.26,63.22,63.22,39240.0,44.4882,44.4952,44.4671,44.4671,39240.0
2017-03-03 12:45:00,63.22,63.24,63.21,63.22,23408.0,44.4671,44.4812,44.4601,44.4671,23408.0
2017-03-03 12:50:00,63.21,63.25,63.19,63.25,38979.0,44.4601,44.4882,44.446,44.4882,38979.0
2017-03-03 12:55:00,63.26,63.34,63.25,63.33,27360.0,44.4952,44.5515,44.4882,44.5445,27360.0
2017-03-03 13:00:00,63.33,63.53,63.29,63.49,76255.0,44.5445,44.6851,44.5163,44.657,76255.0
2017-03-03 13:05:00,63.5,63.51,63.38,63.43,74361.0,44.664,44.6711,44.5796,44.6148,74361.0
2017-03-03 13:10:00,63.43,63.45,63.38,63.43,29493.0,44.6148,44.6289,44.5796,44.6148,29493.0
2017-03-03 13:15:00,63.44,63.44,63.28,63.28,64376.0,44.6218,44.6218,44.5093,44.5093,64376.0
2017-03-03 13:20:00,63.28,63.38,63.27,63.36,36771.0,44.5093,44.5796,44.5023,44.5656,36771.0
2017-03-03 13:25:00,63.37,63.42,63.36,63.39,32415.0,44.5726,44.6078,44.5656,44.5867,32415.0
2017-03-03 13:30:00,63.39,63.42,63.39,63.4,23570.0,44.5867,44.6078,44.5867,44.5937,23570.0
2017-03-03 13:35:00,63.39,63.4,63.36,63.36,68943.0,44.5867,44.5937,44.5656,44.5656,68943.0
2017-03-03 13:40:00,63.36,63.43,63.36,63.43,28816.0,44.5656,44.6148,44.5656,44.6148,28816.0
2017-03-03 13:45:00,63.42,63.44,63.39,63.41,26940.0,44.6078,44.6218,44.5867,44.6007,26940.0
2017-03-03 13:50:00,63.41,63.42,63.35,63.36,37341.0,44.6007,44.6078,44.5585,44.5656,37341.0
2017-03-03 13:55:00,63.35,63.4,63.34,63.39,77896.0,44.5585,44.5937,44.5515,44.5867,77896.0
2017-03-03 14:00:00,63.4,63.41,63.36,63.38,34318.0,44.5937,44.6007,44.5656,44.5796,34318.0
2017-03-03 14:05:00,63.38,63.39,63.36,63.36,24872.0,44.5796,44.5867,44.5656,44.5656,24872.0
2017-03-03 14:10:00,63.36,63.38,63.34,63.34,42545.0,44.5656,44.5796,44.5515,44.5515,42545.0
2017-03-03 14:15:00,63.34,63.38,63.32,63.33,59458.0,44.5515,44.5796,44.5374,44.5445,59458.0
2017-03-03 14:20:00,63.32,63.34,63.27,63.3,42254.0,44.5374,44.5515,44.5023,44.5234,42254.0
2017-03-03 14:25:00,63.3,63.32,63.25,63.25,40179.0,44.5234,44.5374,44.4882,44.4882,40179.0
2017-03-03 14:30:00,63.25,63.34,63.24,63.32,42300.0,44.4882,44.5515,44.4812,44.5374,42300.0
2017-03-03 14:35:00,63.32,63.33,63.26,63.29,32271.0,44.5374,44.5445,44.4952,44.5163,32271.0
2017-03-03 14:40:00,63.28,63.33,63.28,63.3,26530.0,44.5093,44.5445,44.5093,44.5234,26530.0
2017-03-03 14:45:00,63.3,63.36,63.3,63.35,33714.0,44.5234,44.5656,44.5234,44.5585,33714.0
2017-03-03 14:50:00,63.36,63.4,63.35,63.36,38896.0,44.5656,44.5937,44.5585,44.5656,38896.0
2017-03-03 14:55:00,63.35,63.4,63.35,63.39,43265.0,44.5585,44.5937,44.5585,44.5867,43265.0
2017-03-03 15:00:00,63.39,63.4,63.35,63.36,44091.0,44.5867,44.5937,44.5585,44.5656,44091.0
2017-03-03 15:05:00,63.37,63.37,63.32,63.33,39313.0,44.5726,44.5726,44.5374,44.5445,39313.0
2017-03-03 15:10:00,63.32,63.35,63.32,63.33,40352.0,44.5374,44.5585,44.5374,44.5445,40352.0
2017-03-03 15:15:00,63.33,63.38,63.32,63.37,42434.0,44.5445,44.5796,44.5374,44.5726,42434.0
2017-03-03 15:20:00,63.37,63.39,63.36,63.38,60118.0,44.5726,44.5867,44.5656,44.5796,60118.0
2017-03-03 15:25:00,63.38,63.39,63.36,63.36,35218.0,44.5796,44.5867,44.5656,44.5656,35218.0
2017-03-03 15:30:00,63.36,63.48,63.36,63.47,57397.0,44.5656,44.65,44.5656,44.6429,57397.0
2017-03-03 15:35:00,63.48,63.51,63.44,63.47,119839.0,44.65,44.6711,44.6218,44.6429,119839.0
2017-03-03 15:40:00,63.47,63.5,63.44,63.48,132156.0,44.6429,44.664,44.6218,44.65,132156.0
2017-03-03 15:45:00,63.47,63.47,63.28,63.29,158979.0,44.6429,44.6429,44.5093,44.5163,158979.0
2017-03-03 15:50:00,63.3,63.37,63.29,63.3,167417.0,44.5234,44.5726,44.5163,44.5234,167417.0
2017-03-03 15:55:00,63.3,63.36,63.25,63.34,447371.0,44.5234,44.5656,44.4882,44.5515,447371.0
2017-03-06 09:30:00,63.0,63.38,62.88,63.25,141622.0,44.3123,44.5796,44.2279,44.4882,141622.0
2017-03-06 09:35:00,63.22,63.24,63.13,63.23,37094.0,44.4671,44.4812,44.4038,44.4741,37094.0
2017-03-06 09:40:00,63.23,63.32,63.09,63.11,51555.0,44.4741,44.5374,44.3756,44.3897,51555.0
2017-03-06 09:45:00,63.12,63.37,63.06,63.34,96665.0,44.3968,44.5726,44.3545,44.5515,96665.0
2017-03-06 09:50:00,63.33,63.39,63.27,63.38,83077.0,44.5445,44.5867,44.5023,44.5796,83077.0
2017-03-06 09:55:00,63.37,63.47,63.33,63.43,92362.0,44.5726,44.6429,44.5445,44.6148,92362.0
2017-03-06 10:00:00,63.43,63.43,63.34,63.39,60099.0,44.6148,44.6148,44.5515,44.5867,60099.0
2017-03-06 10:05:00,63.39,63.41,63.31,63.41,53698.0,44.5867,44.6007,44.5304,44.6007,53698.0
2017-03-06 10:10:00,63.42,63.42,63.36,63.36,52698.0,44.6078,44.6078,44.5656,44.5656,52698.0
2017-03-06 10:15:00,63.35,63.47,63.34,63.47,57345.0,44.5585,44.6429,44.5515,44.6429,57345.0
2017-03-06 10:20:00,63.47,63.47,63.38,63.4,54305.0,44.6429,44.6429,44.5796,44.5937,54305.0
2017-03-06 10:25:00,63.4,63.43,63.32,63.32,37529.0,44.5937,44.6148,44.5374,44.5374,37529.0
2017-03-06 10:30:00,63.32,63.34,63.29,63.34,73869.0,44.5374,44.5515,44.5163,44.5515,73869.0
2017-03-06 10:35:00,63.34,63.34,63.29,63.31,87903.0,44.5515,44.5515,44.5163,44.5304,87903.0
2017-03-06 10:40:00,63.31,63.32,63.21,63.23,101210.0,44.5304,44.5374,44.4601,44.4741,101210.0
2017-03-06 10:45:00,63.23,63.29,63.21,63.26,138538.0,44.4741,44.5163,44.4601,44.4952,138538.0
2017-03-06 10:50:00,63.26,63.28,63.23,63.24,43863.0,44.4952,44.5093,44.4741,44.4812,43863.0
2017-03-06 10:55:00,63.23,63.3,63.2,63.29,71443.0,44.4741,44.5234,44.453,44.5163,71443.0
2017-03-06 11:00:00,63.29,63.29,63.23,63.25,44363.0,44.5163,44.5163,44.4741,44.4882,44363.0
2017-03-06 11:05:00,63.25,63.36,63.25,63.35,48415.0,44.4882,44.5656,44.4882,44.5585,48415.0
2017-03-06 11:10:00,63.35,63.38,63.33,63.37,63782.0,44.5585,44.5796,44.5445,44.5726,63782.0
2017-03-06 11:15:00,63.36,63.37,63.32,63.37,40259.0,44.5656,44.5726,44.5374,44.5726,40259.0
2017-03-06 11:20:00,63.37,63.38,63.3,63.3,27357.0,44.5726,44.5796,44.5234,44.5234,27357.0
2017-03-06 11:25:00,63.3,63.35,63.29,63.34,42035.0,44.5234,44.5585,44.5163,44.5515,42035.0
2017-03-06 11:30:00,63.34,63.35,63.3,63.31,29270.0,44.5515,44.5585,44.5234,44.5304,29270.0
2017-03-06 11:35:00,63.31,63.36,63.3,63.32,42448.0,44.5304,44.5656,44.5234,44.5374,42448.0
2017-03-06 11:40:00,63.33,63.39,63.32,63.38,39242.0,44.5445,44.5867,44.5374,44.5796,39242.0
2017-03-06 11:45:00,63.38,63.42,63.37,63.41,38052.0,44.5796,44.6078,44.5726,44.6007,38052.0
2017-03-06 11:50:00,63.42,63.46,63.39,63.4,55180.0,44.6078,44.6359,44.5867,44.5937,55180.0
2017-03-06 11:55:00,63.39,63.41,63.34,63.36,26319.0,44.5867,44.6007,44.5515,44.5656,26319.0
2017-03-06 12:00:00,63.36,63.41,63.36,63.41,28832.0,44.5656,44.6007,44.5656,44.6007,28832.0
2017-03-06 12:05:00,63.41,63.47,63.4,63.45,31195.0,44.6007,44.6429,44.5937,44.6289,31195.0
2017-03-06 12:10:00,63.44,63.48,63.44,63.46,25486.0,44.6218,44.65,44.6218,44.6359,25486.0
2017-03-06 12:15:00,63.46,63.5,63.44,63.47,25368.0,44.6359,44.664,44.6218,44.6429,25368.0
2017-03-06 12:20:00,63.47,63.53,63.45,63.52,51076.0,44.6429,44.6851,44.6289,44.6781,51076.0
2017-03-06 12:25:00,63.53,63.57,63.52,63.55,45101.0,44.6851,44.7133,44.6781,44.6992,45101.0
2017-03-06 12:30:00,63.55,63.56,63.52,63.53,52133.0,44.6992,44.7062,44.6781,44.6851,52133.0
2017-03-06 12:35:00,63.54,63.55,63.51,63.54,36670.0,44.6922,44.6992,44.6711,44.6922,36670.0
2017-03-06 12:40:00,63.53,63.58,63.51,63.57,45709.0,44.6851,44.7203,44.6711,44.7133,45709.0
2017-03-06 12:45:00,63.58,63.59,63.56,63.58,59049.0,44.7203,44.7273,44.7062,44.7203,59049.0
2017-03-06 12:50:00,63.58,63.65,63.57,63.62,98362.0,44.7203,44.7695,44.7133,44.7484,98362.0
2017-03-06 12:55:00,63.62,63.62,63.57,63.58,26080.0,44.7484,44.7484,44.7133,44.7203,26080.0
2017-03-06 13:00:00,63.58,63.59,63.56,63.58,34534.0,44.7203,44.7273,44.7062,44.7203,34534.0
2017-03-06 13:05:00,63.58,63.63,63.56,63.63,37361.0,44.7203,44.7555,44.7062,44.7555,37361.0
2017-03-06 13:10:00,63.63,63.73,63.63,63.73,39994.0,44.7555,44.8258,44.7555,44.8258,39994.0
2017-03-06 13:15:00,63.73,63.73,63.69,63.72,36389.0,44.8258,44.8258,44.7977,44.8188,36389.0
2017-03-06 13:20:00,63.72,63.81,63.72,63.81,81194.0,44.8188,44.8821,44.8188,44.8821,81194.0
2017-03-06 13:25:00,63.81,63.82,63.76,63.78,88405.0,44.8821,44.8891,44.8469,44.861,88405.0
2017-03-06 13:30:00,63.78,63.82,63.75,63.82,83330.0,44.861,44.8891,44.8399,44.8891,83330.0
2017-03-06 13:35:00,63.81,63.81,63.74,63.75,78243.0,44.8821,44.8821,44.8328,44.8399,78243.0
2017-03-06 13:40:00,63.75,63.78,63.74,63.75,89141.0,44.8399,44.861,44.8328,44.8399,89141.0
2017-03-06 13:45:00,63.74,63.75,63.7,63.71,46712.0,44.8328,44.8399,44.8047,44.8117,46712.0
2017-03-06 13:50:00,63.71,63.79,63.68,63.75,64085.0,44.8117,44.868,44.7906,44.8399,64085.0
2017-03-06 13:55:00,63.76,63.8,63.71,63.78,56912.0,44.8469,44.875,44.8117,44.861,56912.0
2017-03-06 14:00:00,63.79,63.79,63.7,63.76,74157.0,44.868,44.868,44.8047,44.8469,74157.0
2017-03-06 14:05:00,63.75,63.82,63.75,63.77,56673.0,44.8399,44.8891,44.8399,44.8539,56673.0
2017-03-06 14:10:00,63.77,63.79,63.7,63.71,54465.0,44.8539,44.868,44.8047,44.8117,54465.0
2017-03-06 14:15:00,63.71,63.78,63.71,63.75,53478.0,44.8117,44.861,44.8117,44.8399,53478.0
2017-03-06 14:20:00,63.74,63.75,63.7,63.7,41412.0,44.8328,44.8399,44.8047,44.8047,41412.0
2017-03-06 14:25:00,63.7,63.71,63.55,63.62,90197.0,44.8047,44.8117,44.6992,44.7484,90197.0
2017-03-06 14:30:00,63.62,63.65,63.6,63.62,33931.0,44.7484,44.7695,44.7344,44.7484,33931.0
2017-03-06 14:35:00,63.63,63.75,63.62,63.74,46622.0,44.7555,44.8399,44.7484,44.8328,46622.0
2017-03-06 14:40:00,63.75,63.75,63.72,63.73,40418.0,44.8399,44.8399,44.8188,44.8258,40418.0
2017-03-06 14:45:00,63.72,63.75,63.7,63.73,40347.0,44.8188,44.8399,44.8047,44.8258,40347.0
2017-03-06 14:50:00,63.74,63.77,63.71,63.76,58212.0,44.8328,44.8539,44.8117,44.8469,58212.0
2017-03-06 14:55:00,63.77,63.78,63.72,63.75,56604.0,44.8539,44.861,44.8188,44.8399,56604.0
2017-03-06 15:00:00,63.76,63.77,63.74,63.74,38589.0,44.8469,44.8539,44.8328,44.8328,38589.0
2017-03-06 15:05:00,63.74,63.77,63.7,63.76,55278.0,44.8328,44.8539,44.8047,44.8469,55278.0
2017-03-06 15:10:00,63.76,63.78,63.73,63.77,70567.0,44.8469,44.861,44.8258,44.8539,70567.0
2017-03-06 15:15:00,63.77,63.79,63.74,63.75,67449.0,44.8539,44.868,44.8328,44.8399,67449.0
2017-03-06 15:20:00,63.75,63.83,63.74,63.83,71640.0,44.8399,44.8961,44.8328,44.8961,71640.0
2017-03-06 15:25:00,63.83,63.84,63.76,63.77,77240.0,44.8961,44.9032,44.8469,44.8539,77240.0
2017-03-06 15:30:00,63.77,63.79,63.71,63.78,70366.0,44.8539,44.868,44.8117,44.861,70366.0
2017-03-06 15:35:00,63.79,63.85,63.78,63.83,123938.0,44.868,44.9102,44.861,44.8961,123938.0
2017-03-06 15:40:00,63.83,63.84,63.78,63.81,106883.0,44.8961,44.9032,44.861,44.8821,106883.0
2017-03-06 15:45:00,63.81,63.85,63.76,63.78,140785.0,44.8821,44.9102,44.8469,44.861,140785.0
2017-03-06 15:50:00,63.78,63.79,63.64,63.65,191528.0,44.861,44.868,44.7625,44.7695,191528.0
2017-03-06 15:55:00,63.64,63.65,63.55,63.56,341535.0,44.7625,44.7695,44.6992,44.7062,341535.0
2017-03-07 09:30:00,63.14,63.54,62.97,63.32,350800.0,44.4108,44.6922,44.2912,44.5374,350800.0
2017-03-07 09:35:00,63.33,63.33,62.99,63.03,182190.0,44.5445,44.5445,44.3053,44.3334,182190.0
2017-03-07 09:40:00,63.04,63.34,63.02,63.14,97860.0,44.3405,44.5515,44.3264,44.4108,97860.0
2017-03-07 09:45:00,63.12,63.15,62.98,63.06,143387.0,44.3968,44.4179,44.2983,44.3545,143387.0
2017-03-07 09:50:00,63.05,63.26,63.0,63.19,82849.0,44.3475,44.4952,44.3123,44.446,82849.0
2017-03-07 09:55:00,63.19,63.22,63.03,63.03,111185.0,44.446,44.4671,44.3334,44.3334,111185.0
2017-03-07 10:00:00,63.03,63.11,63.01,63.05,78220.0,44.3334,44.3897,44.3194,44.3475,78220.0
2017-03-07 10:05:00,63.05,63.2,63.03,63.16,71227.0,44.3475,44.453,44.3334,44.4249,71227.0
2017-03-07 10:10:00,63.17,63.23,63.15,63.17,59048.0,44.4319,44.4741,44.4179,44.4319,59048.0
2017-03-07 10:15:00,63.17,63.35,63.14,63.35,51220.0,44.4319,44.5585,44.4108,44.5585,51220.0
2017-03-07 10:20:00,63.35,63.37,63.28,63.34,49722.0,44.5585,44.5726,44.5093,44.5515,49722.0
2017-03-07 10:25:00,63.33,63.45,63.33,63.42,60126.0,44.5445,44.6289,44.5445,44.6078,60126.0
2017-03-07 10:30:00,63.43,63.52,63.42,63.47,70685.0,44.6148,44.6781,44.6078,44.6429,70685.0
2017-03-07 10:35:00,63.46,63.52,63.42,63.49,54942.0,44.6359,44.6781,44.6078,44.657,54942.0
2017-03-07 10:40:00,63.49,63.55,63.46,63.54,58681.0,44.657,44.6992,44.6359,44.6922,58681.0
2017-03-07 10:45:00,63.54,63.6,63.53,63.55,65722.0,44.6922,44.7344,44.6851,44.6992,65722.0
2017-03-07 10:50:00,63.55,63.55,63.45,63.47,64494.0,44.6992,44.6992,44.6289,44.6429,64494.0
2017-03-07 10:55:00,63.48,63.49,63.45,63.46,59069.0,44.65,44.657,44.6289,44.6359,59069.0
2017-03-07 11:00:00,63.46,63.49,63.45,63.47,91454.0,44.6359,44.657,44.6289,44.6429,91454.0
2017-03-07 11:05:00,63.47,63.52,63.47,63.52,78673.0,44.6429,44.6781,44.6429,44.6781,78673.0
2017-03-07 11:10:00,63.52,63.68,63.51,63.68,82481.0,44.6781,44.7906,44.6711,44.7906,82481.0
2017-03-07 11:15:00,63.69,63.69,63.63,63.67,82238.0,44.7977,44.7977,44.7555,44.7836,82238.0
2017-03-07 11:20:00,63.68,63.68,63.63,63.68,65351.0,44.7906,44.7906,44.7555,44.7906,65351.0
2017-03-07 11:25:00,63.68,63.72,63.62,63.64,93907.0,44.7906,44.8188,44.7484,44.7625,93907.0
2017-03-07 11:30:00,63.64,63.72,63.63,63.65,71565.0,44.7625,44.8188,44.7555,44.7695,71565.0
2017-03-07 11:35:00,63.65,63.65,63.55,63.57,130640.0,44.7695,44.7695,44.6992,44.7133,130640.0
2017-03-07 11:40:00,63.57,63.63,63.55,63.57,123543.0,44.7133,44.7555,44.6992,44.7133,123543.0
2017-03-07 11:45:00,63.57,63.65,63.5,63.64,54502.0,44.7133,44.7695,44.664,44.7625,54502.0
2017-03-07 11:50:00,63.63,63.7,63.63,63.68,46342.0,44.7555,44.8047,44.7555,44.7906,46342.0
2017-03-07 11:55:00,63.68,63.78,63.68,63.76,68373.0,44.7906,44.861,44.7906,44.8469,68373.0
2017-03-07 12:00:00,63.76,63.77,63.6,63.6,92715.0,44.8469,44.8539,44.7344,44.7344,92715.0
2017-03-07 12:05:00,63.6,63.71,63.6,63.62,52939.0,44.7344,44.8117,44.7344,44.7484,52939.0
2017-03-07 12:10:00,63.64,63.7,63.6,63.64,56457.0,44.7625,44.8047,44.7344,44.7625,56457.0
2017-03-07 12:15:00,63.64,63.72,63.64,63.72,36262.0,44.7625,44.8188,44.7625,44.8188,36262.0
2017-03-07 12:20:00,63.72,63.79,63.71,63.76,64118.0,44.8188,44.868,44.8117,44.8469,64118.0
2017-03-07 12:25:00,63.77,63.89,63.77,63.85,75329.0,44.8539,44.9383,44.8539,44.9102,75329.0
2017-03-07 12:30:00,63.85,63.88,63.81,63.88,99420.0,44.9102,44.9313,44.8821,44.9313,99420.0
2017-03-07 12:35:00,63.88,63.88,63.83,63.87,160818.0,44.9313,44.9313,44.8961,44.9243,160818.0
2017-03-07 12:40:00,63.87,63.93,63.86,63.93,79805.0,44.9243,44.9665,44.9172,44.9665,79805.0
2017-03-07 12:45:00,63.94,63.95,63.85,63.9,100454.0,44.9735,44.9805,44.9102,44.9454,100454.0
2017-03-07 12:50:00,63.9,63.95,63.9,63.9,50773.0,44.9454,44.9805,44.9454,44.9454,50773.0
2017-03-07 12:55:00,63.9,63.95,63.88,63.95,80168.0,44.9454,44.9805,44.9313,44.9805,80168.0
2017-03-07 13:00:00,63.95,63.95,63.92,63.93,85249.0,44.9805,44.9805,44.9594,44.9665,85249.0
2017-03-07 13:05:00,63.94,64.02,63.93,63.99,405371.0,44.9735,45.0298,44.9665,45.0087,405371.0
2017-03-07 13:10:00,64.0,64.08,63.99,64.08,62029.0,45.0157,45.072,45.0087,45.072,62029.0
2017-03-07 13:15:00,64.08,64.14,64.08,64.11,84023.0,45.072,45.1142,45.072,45.0931,84023.0
2017-03-07 13:20:00,64.11,64.11,64.03,64.03,73090.0,45.0931,45.0931,45.0368,45.0368,73090.0
2017-03-07 13:25:00,64.04,64.12,64.03,64.07,105903.0,45.0439,45.1001,45.0368,45.065,105903.0
2017-03-07 13:30:00,64.08,64.1,64.04,64.04,45546.0,45.072,45.0861,45.0439,45.0439,45546.0
2017-03-07 13:35:00,64.05,64.07,64.0,64.0,68007.0,45.0509,45.065,45.0157,45.0157,68007.0
2017-03-07 13:40:00,64.0,64.06,63.97,64.01,89414.0,45.0157,45.0579,44.9946,45.0228,89414.0
2017-03-07 13:45:00,64.02,64.04,63.99,64.02,41401.0,45.0298,45.0439,45.0087,45.0298,41401.0
2017-03-07 13:50:00,64.02,64.02,63.97,64.01,68067.0,45.0298,45.0298,44.9946,45.0228,68067.0
2017-03-07 13:55:00,64.01,64.09,64.0,64.06,67563.0,45.0228,45.079,45.0157,45.0579,67563.0
2017-03-07 14:00:00,64.05,64.07,64.0,64.03,69358.0,45.0509,45.065,45.0157,45.0368,69358.0
2017-03-07 14:05:00,64.03,64.06,64.01,64.01,55109.0,45.0368,45.0579,45.0228,45.0228,55109.0
2017-03-07 14:10:00,64.0,64.02,63.99,64.02,77583.0,45.0157,45.0298,45.0087,45.0298,77583.0
2017-03-07 14:15:00,64.02,64.04,63.99,64.02,81055.0,45.0298,45.0439,45.0087,45.0298,81055.0
2017-03-07 14:20:00,64.02,64.03,63.99,64.0,51737.0,45.0298,45.0368,45.0087,45.0157,51737.0
2017-03-07 14:25:00,64.0,64.08,63.99,64.07,110624.0,45.0157,45.072,45.0087,45.065,110624.0
2017-03-07 14:30:00,64.08,64.08,63.9,63.96,91689.0,45.072,45.072,44.9454,44.9876,91689.0
2017-03-07 14:35:00,63.96,64.02,63.94,63.99,94061.0,44.9876,45.0298,44.9735,45.0087,94061.0
2017-03-07 14:40:00,63.98,64.03,63.96,63.99,63744.0,45.0016,45.0368,44.9876,45.0087,63744.0
2017-03-07 14:45:00,63.98,64.0,63.96,64.0,54565.0,45.0016,45.0157,44.9876,45.0157,54565.0
2017-03-07 14:50:00,64.0,64.0,63.95,63.97,78844.0,45.0157,45.0157,44.9805,44.9946,78844.0
2017-03-07 14:55:00,63.96,63.99,63.86,63.86,76415.0,44.9876,45.0087,44.9172,44.9172,76415.0
2017-03-07 15:00:00,63.86,63.91,63.84,63.88,90080.0,44.9172,44.9524,44.9032,44.9313,90080.0
2017-03-07 15:05:00,63.88,63.9,63.87,63.89,74112.0,44.9313,44.9454,44.9243,44.9383,74112.0
2017-03-07 15:10:00,63.88,63.97,63.88,63.88,92447.0,44.9313,44.9946,44.9313,44.9313,92447.0
2017-03-07 15:15:00,63.88,63.93,63.87,63.9,66839.0,44.9313,44.9665,44.9243,44.9454,66839.0
2017-03-07 15:20:00,63.91,63.99,63.9,63.99,76107.0,44.9524,45.0087,44.9454,45.0087,76107.0
2017-03-07 15:25:00,63.99,64.01,63.86,63.86,159046.0,45.0087,45.0228,44.9172,44.9172,159046.0
2017-03-07 15:30:00,63.87,63.89,63.77,63.79,151269.0,44.9243,44.9383,44.8539,44.868,151269.0
2017-03-07 15:35:00,63.8,63.86,63.79,63.8,139683.0,44.875,44.9172,44.868,44.875,139683.0
2017-03-07 15:40:00,63.8,63.82,63.7,63.76,195626.0,44.875,44.8891,44.8047,44.8469,195626.0
2017-03-07 15:45:00,63.77,63.79,63.67,63.71,179306.0,44.8539,44.868,44.7836,44.8117,179306.0
2017-03-07 15:50:00,63.7,63.76,63.7,63.75,178790.0,44.8047,44.8469,44.8047,44.8399,178790.0
2017-03-07 15:55:00,63.75,63.75,63.66,63.68,391492.0,44.8399,44.8399,44.7766,44.7906,391492.0
2017-03-08 09:30:00,63.75,63.82,63.5,63.69,141900.0,44.8399,44.8891,44.664,44.7977,141900.0
2017-03-08 09:35:00,63.68,63.72,63.63,63.65,112955.0,44.7906,44.8188,44.7555,44.7695,112955.0
2017-03-08 09:40:00,63.65,63.71,63.62,63.69,34565.0,44.7695,44.8117,44.7484,44.7977,34565.0
2017-03-08 09:45:00,63.69,63.91,63.68,63.9,50882.0,44.7977,44.9524,44.7906,44.9454,50882.0
2017-03-08 09:50:00,63.9,63.92,63.79,63.81,131457.0,44.9454,44.9594,44.868,44.8821,131457.0
2017-03-08 09:55:00,63.82,63.82,63.72,63.79,57295.0,44.8891,44.8891,44.8188,44.868,57295.0
2017-03-08 10:00:00,63.78,63.99,63.77,63.98,67766.0,44.861,45.0087,44.8539,45.0016,67766.0
2017-03-08 10:05:00,63.98,64.0,63.8,63.87,64674.0,45.0016,45.0157,44.875,44.9243,64674.0
2017-03-08 10:10:00,63.87,63.99,63.87,63.99,47448.0,44.9243,45.0087,44.9243,45.0087,47448.0
2017-03-08 10:15:00,63.98,64.01,63.94,64.0,93972.0,45.0016,45.0228,44.9735,45.0157,93972.0
2017-03-08 10:20:00,64.0,64.12,63.99,64.11,53450.0,45.0157,45.1001,45.0087,45.0931,53450.0
2017-03-08 10:25:00,64.1,64.24,64.1,64.21,131154.0,45.0861,45.1845,45.0861,45.1634,131154.0
2017-03-08 10:30:00,64.21,64.21,64.13,64.18,56024.0,45.1634,45.1634,45.1072,45.1423,56024.0
2017-03-08 10:35:00,64.18,64.19,64.12,64.14,95197.0,45.1423,45.1494,45.1001,45.1142,95197.0
2017-03-08 10:40:00,64.13,64.2,64.11,64.2,54384.0,45.1072,45.1564,45.0931,45.1564,54384.0
2017-03-08 10:45:00,64.2,64.22,64.15,64.16,60479.0,45.1564,45.1705,45.1212,45.1283,60479.0
2017-03-08 10:50:00,64.16,64.25,64.15,64.23,49309.0,45.1283,45.1916,45.1212,45.1775,49309.0
2017-03-08 10:55:00,64.23,64.42,64.21,64.35,198807.0,45.1775,45.3111,45.1634,45.2619,198807.0
2017-03-08 11:00:00,64.35,64.49,64.33,64.41,105013.0,45.2619,45.3604,45.2478,45.3041,105013.0
2017-03-08 11:05:00,64.42,64.46,64.4,64.46,60581.0,45.3111,45.3393,45.2971,45.3393,60581.0
2017-03-08 11:10:00,64.46,64.5,64.44,64.49,96110.0,45.3393,45.3674,45.3252,45.3604,96110.0
2017-03-08 11:15:00,64.48,64.5,64.43,64.47,57143.0,45.3533,45.3674,45.3182,45.3463,57143.0
2017-03-08 11:20:00,64.48,64.5,64.44,64.46,112793.0,45.3533,45.3674,45.3252,45.3393,112793.0
2017-03-08 11:25:00,64.46,64.46,64.34,64.35,103966.0,45.3393,45.3393,45.2549,45.2619,103966.0
2017-03-08 11:30:00,64.35,64.35,64.23,64.25,88992.0,45.2619,45.2619,45.1775,45.1916,88992.0
2017-03-08 11:35:00,64.26,64.4,64.24,64.39,88433.0,45.1986,45.2971,45.1845,45.29,88433.0
2017-03-08 11:40:00,64.38,64.4,64.26,64.28,72103.0,45.283,45.2971,45.1986,45.2127,72103.0
2017-03-08 11:45:00,64.28,64.34,64.24,64.31,62739.0,45.2127,45.2549,45.1845,45.2338,62739.0
2017-03-08 11:50:00,64.31,64.34,64.29,64.33,33178.0,45.2338,45.2549,45.2197,45.2478,33178.0
2017-03-08 11:55:00,64.33,64.4,64.33,64.38,39998.0,45.2478,45.2971,45.2478,45.283,39998.0
2017-03-08 12:00:00,64.38,64.42,64.35,64.39,46605.0,45.283,45.3111,45.2619,45.29,46605.0
2017-03-08 12:05:00,64.39,64.42,64.37,64.41,32747.0,45.29,45.3111,45.276,45.3041,32747.0
2017-03-08 12:10:00,64.41,64.47,64.4,64.44,51497.0,45.3041,45.3463,45.2971,45.3252,51497.0
2017-03-08 12:15:00,64.44,64.48,64.41,64.42,40242.0,45.3252,45.3533,45.3041,45.3111,40242.0
2017-03-08 12:20:00,64.41,64.42,64.37,64.39,37444.0,45.3041,45.3111,45.276,45.29,37444.0
2017-03-08 12:25:00,64.38,64.39,64.31,64.34,35593.0,45.283,45.29,45.2338,45.2549,35593.0
2017-03-08 12:30:00,64.34,64.39,64.33,64.38,36346.0,45.2549,45.29,45.2478,45.283,36346.0
2017-03-08 12:35:00,64.38,64.42,64.34,64.42,30045.0,45.283,45.3111,45.2549,45.3111,30045.0
2017-03-08 12:40:00,64.42,64.49,64.42,64.47,32819.0,45.3111,45.3604,45.3111,45.3463,32819.0
2017-03-08 12:45:00,64.47,64.58,64.46,64.58,81483.0,45.3463,45.4237,45.3393,45.4237,81483.0
2017-03-08 12:50:00,64.58,64.61,64.56,64.59,56865.0,45.4237,45.4448,45.4096,45.4307,56865.0
2017-03-08 12:55:00,64.59,64.64,64.56,64.64,103463.0,45.4307,45.4659,45.4096,45.4659,103463.0
2017-03-08 13:00:00,64.64,64.65,64.56,64.59,109113.0,45.4659,45.4729,45.4096,45.4307,109113.0
2017-03-08 13:05:00,64.6,64.6,64.5,64.57,65339.0,45.4377,45.4377,45.3674,45.4166,65339.0
2017-03-08 13:10:00,64.56,64.64,64.52,64.62,64404.0,45.4096,45.4659,45.3815,45.4518,64404.0
2017-03-08 13:15:00,64.63,64.68,64.6,64.6,52441.0,45.4588,45.494,45.4377,45.4377,52441.0
2017-03-08 13:20:00,64.61,64.61,64.56,64.59,29746.0,45.4448,45.4448,45.4096,45.4307,29746.0
2017-03-08 13:25:00,64.59,64.61,64.49,64.52,87308.0,45.4307,45.4448,45.3604,45.3815,87308.0
2017-03-08 13:30:00,64.53,64.54,64.49,64.51,66075.0,45.3885,45.3955,45.3604,45.3744,66075.0
2017-03-08 13:35:00,64.51,64.54,64.48,64.5,63311.0,45.3744,45.3955,45.3533,45.3674,63311.0
2017-03-08 13:40:00,64.5,64.52,64.47,64.47,38061.0,45.3674,45.3815,45.3463,45.3463,38061.0
2017-03-08 13:45:00,64.47,64.49,64.39,64.4,55555.0,45.3463,45.3604,45.29,45.2971,55555.0
2017-03-08 13:50:00,64.41,64.44,64.37,64.38,48662.0,45.3041,45.3252,45.276,45.283,48662.0
2017-03-08 13:55:00,64.37,64.45,64.36,64.38,79782.0,45.276,45.3322,45.2689,45.283,79782.0
2017-03-08 14:00:00,64.38,64.43,64.37,64.42,37191.0,45.283,45.3182,45.276,45.3111,37191.0
2017-03-08 14:05:00,64.42,64.48,64.39,64.39,51491.0,45.3111,45.3533,45.29,45.29,51491.0
2017-03-08 14:10:00,64.4,64.43,64.35,64.39,45736.0,45.2971,45.3182,45.2619,45.29,45736.0
2017-03-08 14:15:00,64.39,64.4,64.23,64.24,63725.0,45.29,45.2971,45.1775,45.1845,63725.0
2017-03-08 14:20:00,64.25,64.26,64.22,64.25,53015.0,45.1916,45.1986,45.1705,45.1916,53015.0
2017-03-08 14:25:00,64.25,64.26,64.17,64.2,50098.0,45.1916,45.1986,45.1353,45.1564,50098.0
2017-03-08 14:30:00,64.19,64.2,64.13,64.14,53167.0,45.1494,45.1564,45.1072,45.1142,53167.0
2017-03-08 14:35:00,64.15,64.24,64.13,64.23,31772.0,45.1212,45.1845,45.1072,45.1775,31772.0
2017-03-08 14:40:00,64.24,64.25,64.17,64.19,28138.0,45.1845,45.1916,45.1353,45.1494,28138.0
2017-03-08 14:45:00,64.18,64.26,64.18,64.25,50787.0,45.1423,45.1986,45.1423,45.1916,50787.0
2017-03-08 14:50:00,64.25,64.26,64.22,64.25,65061.0,45.1916,45.1986,45.1705,45.1916,65061.0
2017-03-08 14:55:00,64.25,64.26,64.21,64.21,44177.0,45.1916,45.1986,45.1634,45.1634,44177.0
2017-03-08 15:00:00,64.22,64.26,64.22,64.25,59765.0,45.1705,45.1986,45.1705,45.1916,59765.0
2017-03-08 15:05:00,64.24,64.26,64.21,64.22,48300.0,45.1845,45.1986,45.1634,45.1705,48300.0
2017-03-08 15:10:00,64.23,64.26,64.22,64.24,64715.0,45.1775,45.1986,45.1705,45.1845,64715.0
2017-03-08 15:15:00,64.24,64.26,64.22,64.24,53458.0,45.1845,45.1986,45.1705,45.1845,53458.0
2017-03-08 15:20:00,64.24,64.26,64.22,64.24,62235.0,45.1845,45.1986,45.1705,45.1845,62235.0
2017-03-08 15:25:00,64.24,64.25,64.17,64.17,62407.0,45.1845,45.1916,45.1353,45.1353,62407.0
2017-03-08 15:30:00,64.17,64.18,64.06,64.13,104005.0,45.1353,45.1423,45.0579,45.1072,104005.0
2017-03-08 15:35:00,64.13,64.16,64.02,64.11,114976.0,45.1072,45.1283,45.0298,45.0931,114976.0
2017-03-08 15:40:00,64.11,64.18,64.06,64.16,104952.0,45.0931,45.1423,45.0579,45.1283,104952.0
2017-03-08 15:45:00,64.15,64.23,64.12,64.12,140602.0,45.1212,45.1775,45.1001,45.1001,140602.0
2017-03-08 15:50:00,64.12,64.14,64.04,64.07,170945.0,45.1001,45.1142,45.0439,45.065,170945.0
2017-03-08 15:55:00,64.07,64.19,64.06,64.15,266739.0,45.065,45.1494,45.0579,45.1212,266739.0
2017-03-09 09:30:00,64.14,64.3,64.05,64.22,135939.0,45.1142,45.2267,45.0509,45.1705,135939.0
2017-03-09 09:35:00,64.23,64.25,64.16,64.19,28112.0,45.1775,45.1916,45.1283,45.1494,28112.0
2017-03-09 09:40:00,64.2,64.4,64.11,64.34,59918.0,45.1564,45.2971,45.0931,45.2549,59918.0
2017-03-09 09:45:00,64.33,64.41,64.26,64.36,82472.0,45.2478,45.3041,45.1986,45.2689,82472.0
2017-03-09 09:50:00,64.36,64.4,64.3,64.35,105788.0,45.2689,45.2971,45.2267,45.2619,105788.0
2017-03-09 09:55:00,64.35,64.36,64.24,64.36,60850.0,45.2619,45.2689,45.1845,45.2689,60850.0
2017-03-09 10:00:00,64.37,64.47,64.32,64.44,101721.0,45.276,45.3463,45.2408,45.3252,101721.0
2017-03-09 10:05:00,64.45,64.54,64.44,64.47,112649.0,45.3322,45.3955,45.3252,45.3463,112649.0
2017-03-09 10:10:00,64.47,64.49,64.42,64.43,60816.0,45.3463,45.3604,45.3111,45.3182,60816.0
2017-03-09 10:15:00,64.44,64.47,64.36,64.41,39944.0,45.3252,45.3463,45.2689,45.3041,39944.0
2017-03-09 10:20:00,64.41,64.47,64.39,64.39,56688.0,45.3041,45.3463,45.29,45.29,56688.0
2017-03-09 10:25:00,64.39,64.43,64.36,64.38,36000.0,45.29,45.3182,45.2689,45.283,36000.0
2017-03-09 10:30:00,64.38,64.46,64.36,64.45,44702.0,45.283,45.3393,45.2689,45.3322,44702.0
2017-03-09 10:35:00,64.46,64.47,64.33,64.34,47933.0,45.3393,45.3463,45.2478,45.2549,47933.0
2017-03-09 10:40:00,64.33,64.4,64.32,64.39,46058.0,45.2478,45.2971,45.2408,45.29,46058.0
2017-03-09 10:45:00,64.39,64.44,64.36,64.4,48005.0,45.29,45.3252,45.2689,45.2971,48005.0
2017-03-09 10:50:00,64.41,64.43,64.35,64.36,75432.0,45.3041,45.3182,45.2619,45.2689,75432.0
2017-03-09 10:55:00,64.35,64.4,64.32,64.37,42169.0,45.2619,45.2971,45.2408,45.276,42169.0
2017-03-09 11:00:00,64.37,64.39,64.33,64.34,34993.0,45.276,45.29,45.2478,45.2549,34993.0
2017-03-09 11:05:00,64.35,64.46,64.35,64.44,52269.0,45.2619,45.3393,45.2619,45.3252,52269.0
2017-03-09 11:10:00,64.44,64.51,64.43,64.49,113599.0,45.3252,45.3744,45.3182,45.3604,113599.0
2017-03-09 11:15:00,64.49,64.51,64.43,64.5,125234.0,45.3604,45.3744,45.3182,45.3674,125234.0
2017-03-09 11:20:00,64.5,64.51,64.44,64.49,38313.0,45.3674,45.3744,45.3252,45.3604,38313.0
2017-03-09 11:25:00,64.5,64.52,64.46,64.51,66972.0,45.3674,45.3815,45.3393,45.3744,66972.0
2017-03-09 11:30:00,64.51,64.52,64.45,64.48,134139.0,45.3744,45.3815,45.3322,45.3533,134139.0
2017-03-09 11:35:00,64.48,64.6,64.47,64.59,69589.0,45.3533,45.4377,45.3463,45.4307,69589.0
2017-03-09 11:40:00,64.6,64.62,64.53,64.55,48715.0,45.4377,45.4518,45.3885,45.4026,48715.0
2017-03-09 11:45:00,64.56,64.59,64.5,64.51,53011.0,45.4096,45.4307,45.3674,45.3744,53011.0
2017-03-09 11:50:00,64.52,64.61,64.51,64.58,43036.0,45.3815,45.4448,45.3744,45.4237,43036.0
2017-03-09 11:55:00,64.58,64.58,64.47,64.52,52599.0,45.4237,45.4237,45.3463,45.3815,52599.0
2017-03-09 12:00:00,64.52,64.62,64.5,64.56,55690.0,45.3815,45.4518,45.3674,45.4096,55690.0
2017-03-09 12:05:00,64.57,64.59,64.53,64.55,34424.0,45.4166,45.4307,45.3885,45.4026,34424.0
2017-03-09 12:10:00,64.55,64.59,64.52,64.55,57549.0,45.4026,45.4307,45.3815,45.4026,57549.0
2017-03-09 12:15:00,64.55,64.55,64.47,64.48,42886.0,45.4026,45.4026,45.3463,45.3533,42886.0
2017-03-09 12:20:00,64.47,64.47,64.42,64.44,28878.0,45.3463,45.3463,45.3111,45.3252,28878.0
2017-03-09 12:25:00,64.44,64.46,64.43,64.43,32149.0,45.3252,45.3393,45.3182,45.3182,32149.0
2017-03-09 12:30:00,64.44,64.5,64.43,64.49,32201.0,45.3252,45.3674,45.3182,45.3604,32201.0
2017-03-09 12:35:00,64.5,64.52,64.47,64.52,28579.0,45.3674,45.3815,45.3463,45.3815,28579.0
2017-03-09 12:40:00,64.52,64.59,64.51,64.58,26554.0,45.3815,45.4307,45.3744,45.4237,26554.0
2017-03-09 12:45:00,64.58,64.62,64.57,64.61,37684.0,45.4237,45.4518,45.4166,45.4448,37684.0
2017-03-09 12:50:00,64.61,64.64,64.58,64.63,33230.0,45.4448,45.4659,45.4237,45.4588,33230.0
2017-03-09 12:55:00,64.63,64.66,64.62,64.66,36830.0,45.4588,45.4799,45.4518,45.4799,36830.0
2017-03-09 13:00:00,64.67,64.68,64.62,64.64,40566.0,45.487,45.494,45.4518,45.4659,40566.0
2017-03-09 13:05:00,64.64,64.64,64.58,64.61,29120.0,45.4659,45.4659,45.4237,45.4448,29120.0
2017-03-09 13:10:00,64.61,64.65,64.61,64.65,22386.0,45.4448,45.4729,45.4448,45.4729,22386.0
2017-03-09 13:15:00,64.65,64.67,64.62,64.67,29516.0,45.4729,45.487,45.4518,45.487,29516.0
2017-03-09 13:20:00,64.67,64.72,64.66,64.72,46992.0,45.487,45.5221,45.4799,45.5221,46992.0
2017-03-09 13:25:00,64.72,64.72,64.62,64.63,73094.0,45.5221,45.5221,45.4518,45.4588,73094.0
2017-03-09 13:30:00,64.63,64.64,64.54,64.55,56694.0,45.4588,45.4659,45.3955,45.4026,56694.0
2017-03-09 13:35:00,64.55,64.57,64.52,64.54,22966.0,45.4026,45.4166,45.3815,45.3955,22966.0
2017-03-09 13:40:00,64.54,64.62,64.51,64.61,37262.0,45.3955,45.4518,45.3744,45.4448,37262.0
2017-03-09 13:45:00,64.61,64.62,64.55,64.56,28789.0,45.4448,45.4518,45.4026,45.4096,28789.0
2017-03-09 13:50:00,64.56,64.58,64.46,64.47,49745.0,45.4096,45.4237,45.3393,45.3463,49745.0
2017-03-09 13:55:00,64.47,64.48,64.41,64.42,48796.0,45.3463,45.3533,45.3041,45.3111,48796.0
2017-03-09 14:00:00,64.41,64.44,64.32,64.33,55854.0,45.3041,45.3252,45.2408,45.2478,55854.0
2017-03-09 14:05:00,64.34,64.38,64.31,64.33,71308.0,45.2549,45.283,45.2338,45.2478,71308.0
2017-03-09 14:10:00,64.33,64.35,64.28,64.29,44051.0,45.2478,45.2619,45.2127,45.2197,44051.0
2017-03-09 14:15:00,64.3,64.3,64.17,64.28,62244.0,45.2267,45.2267,45.1353,45.2127,62244.0
2017-03-09 14:20:00,64.28,64.35,64.27,64.28,41599.0,45.2127,45.2619,45.2056,45.2127,41599.0
2017-03-09 14:25:00,64.28,64.37,64.28,64.36,48093.0,45.2127,45.276,45.2127,45.2689,48093.0
2017-03-09 14:30:00,64.36,64.36,64.3,64.32,30038.0,45.2689,45.2689,45.2267,45.2408,30038.0
2017-03-09 14:35:00,64.31,64.39,64.31,64.36,64532.0,45.2338,45.29,45.2338,45.2689,64532.0
2017-03-09 14:40:00,64.37,64.37,64.25,64.36,78197.0,45.276,45.276,45.1916,45.2689,78197.0
2017-03-09 14:45:00,64.36,64.41,64.32,64.41,66762.0,45.2689,45.3041,45.2408,45.3041,66762.0
2017-03-09 14:50:00,64.41,64.42,64.37,64.37,50107.0,45.3041,45.3111,45.276,45.276,50107.0
2017-03-09 14:55:00,64.37,64.48,64.37,64.43,64728.0,45.276,45.3533,45.276,45.3182,64728.0
2017-03-09 15:00:00,64.43,64.49,64.42,64.48,48098.0,45.3182,45.3604,45.3111,45.3533,48098.0
2017-03-09 15:05:00,64.48,64.54,64.47,64.51,61447.0,45.3533,45.3955,45.3463,45.3744,61447.0
2017-03-09 15:10:00,64.5,64.55,64.48,64.54,83148.0,45.3674,45.4026,45.3533,45.3955,83148.0
2017-03-09 15:15:00,64.54,64.65,64.54,64.62,62698.0,45.3955,45.4729,45.3955,45.4518,62698.0
2017-03-09 15:20:00,64.61,64.62,64.53,64.56,56202.0,45.4448,45.4518,45.3885,45.4096,56202.0
2017-03-09 15:25:00,64.56,64.61,64.54,64.61,49163.0,45.4096,45.4448,45.3955,45.4448,49163.0
2017-03-09 15:30:00,64.6,64.64,64.56,64.61,78772.0,45.4377,45.4659,45.4096,45.4448,78772.0
2017-03-09 15:35:00,64.61,64.65,64.58,64.58,70950.0,45.4448,45.4729,45.4237,45.4237,70950.0
2017-03-09 15:40:00,64.59,64.63,64.55,64.62,92811.0,45.4307,45.4588,45.4026,45.4518,92811.0
2017-03-09 15:45:00,64.62,64.69,64.57,64.57,133055.0,45.4518,45.501,45.4166,45.4166,133055.0
2017-03-09 15:50:00,64.57,64.58,64.49,64.51,156762.0,45.4166,45.4237,45.3604,45.3744,156762.0
2017-03-09 15:55:00,64.5,64.52,64.43,64.51,402456.0,45.3674,45.3815,45.3182,45.3744,402456.0
2017-03-10 09:30:00,65.3,65.45,65.11,65.31,716795.0,45.9301,46.0356,45.7965,45.9371,716795.0
2017-03-10 09:35:00,65.29,65.59,65.24,65.58,252523.0,45.9231,46.1341,45.8879,46.127,252523.0
2017-03-10 09:40:00,65.57,65.75,65.47,65.69,297638.0,46.12,46.2466,46.0497,46.2044,297638.0
2017-03-10 09:45:00,65.67,65.89,65.65,65.76,446236.0,46.1903,46.3451,46.1763,46.2536,446236.0
2017-03-10 09:50:00,65.77,65.94,65.72,65.91,170715.0,46.2607,46.3803,46.2255,46.3592,170715.0
2017-03-10 09:55:00,65.92,66.29,65.8,66.27,290610.0,46.3662,46.6264,46.2818,46.6124,290610.0
2017-03-10 10:00:00,66.26,66.45,66.23,66.29,202549.0,46.6053,46.739,46.5842,46.6264,202549.0
2017-03-10 10:05:00,66.29,66.3,66.12,66.24,143093.0,46.6264,46.6335,46.5069,46.5913,143093.0
2017-03-10 10:10:00,66.24,66.29,66.12,66.27,298346.0,46.5913,46.6264,46.5069,46.6124,298346.0
2017-03-10 10:15:00,66.27,66.35,66.1,66.25,176034.0,46.6124,46.6686,46.4928,46.5983,176034.0
2017-03-10 10:20:00,66.25,66.25,66.05,66.12,94268.0,46.5983,46.5983,46.4576,46.5069,94268.0
2017-03-10 10:25:00,66.11,66.15,66.04,66.07,89032.0,46.4998,46.528,46.4506,46.4717,89032.0
2017-03-10 10:30:00,66.07,66.22,66.05,66.16,138081.0,46.4717,46.5772,46.4576,46.535,138081.0
2017-03-10 10:35:00,66.15,66.25,66.11,66.13,74650.0,46.528,46.5983,46.4998,46.5139,74650.0
2017-03-10 10:40:00,66.13,66.13,65.88,65.91,181239.0,46.5139,46.5139,46.3381,46.3592,181239.0
2017-03-10 10:45:00,65.91,65.98,65.9,65.97,180122.0,46.3592,46.4084,46.3521,46.4014,180122.0
2017-03-10 10:50:00,65.96,66.1,65.96,66.1,108931.0,46.3943,46.4928,46.3943,46.4928,108931.0
2017-03-10 10:55:00,66.11,66.14,66.06,66.07,95730.0,46.4998,46.5209,46.4647,46.4717,95730.0
2017-03-10 11:00:00,66.06,66.12,65.96,65.98,67222.0,46.4647,46.5069,46.3943,46.4084,67222.0
2017-03-10 11:05:00,65.98,66.13,65.96,66.12,52249.0,46.4084,46.5139,46.3943,46.5069,52249.0
2017-03-10 11:10:00,66.13,66.16,66.08,66.14,53632.0,46.5139,46.535,46.4787,46.5209,53632.0
2017-03-10 11:15:00,66.13,66.21,66.13,66.17,79595.0,46.5139,46.5702,46.5139,46.542,79595.0
2017-03-10 11:20:00,66.17,66.18,66.09,66.13,62994.0,46.542,46.5491,46.4858,46.5139,62994.0
2017-03-10 11:25:00,66.13,66.24,66.13,66.16,81207.0,46.5139,46.5913,46.5139,46.535,81207.0
2017-03-10 11:30:00,66.16,66.19,66.07,66.11,70053.0,46.535,46.5561,46.4717,46.4998,70053.0
2017-03-10 11:35:00,66.1,66.15,66.02,66.02,98181.0,46.4928,46.528,46.4365,46.4365,98181.0
2017-03-10 11:40:00,66.02,66.05,65.97,66.05,100587.0,46.4365,46.4576,46.4014,46.4576,100587.0
2017-03-10 11:45:00,66.06,66.17,66.02,66.13,95419.0,46.4647,46.542,46.4365,46.5139,95419.0
2017-03-10 11:50:00,66.14,66.16,66.06,66.09,131511.0,46.5209,46.535,46.4647,46.4858,131511.0
2017-03-10 11:55:00,66.1,66.16,66.08,66.1,56408.0,46.4928,46.535,46.4787,46.4928,56408.0
2017-03-10 12:00:00,66.1,66.19,66.08,66.12,75146.0,46.4928,46.5561,46.4787,46.5069,75146.0
2017-03-10 12:05:00,66.11,66.16,66.09,66.14,49166.0,46.4998,46.535,46.4858,46.5209,49166.0
2017-03-10 12:10:00,66.14,66.18,66.14,66.15,45980.0,46.5209,46.5491,46.5209,46.528,45980.0
2017-03-10 12:15:00,66.15,66.19,66.14,66.17,45994.0,46.528,46.5561,46.5209,46.542,45994.0
2017-03-10 12:20:00,66.18,66.38,66.17,66.38,107449.0,46.5491,46.6897,46.542,46.6897,107449.0
2017-03-10 12:25:00,66.37,66.39,66.36,66.37,65537.0,46.6827,46.6968,46.6757,46.6827,65537.0
2017-03-10 12:30:00,66.37,66.37,66.23,66.26,100349.0,46.6827,46.6827,46.5842,46.6053,100349.0
2017-03-10 12:35:00,66.25,66.26,66.2,66.22,77689.0,46.5983,46.6053,46.5631,46.5772,77689.0
2017-03-10 12:40:00,66.21,66.33,66.19,66.33,71965.0,46.5702,46.6546,46.5561,46.6546,71965.0
2017-03-10 12:45:00,66.32,66.38,66.31,66.35,55651.0,46.6475,46.6897,46.6405,46.6686,55651.0
2017-03-10 12:50:00,66.35,66.36,66.17,66.18,85869.0,46.6686,46.6757,46.542,46.5491,85869.0
2017-03-10 12:55:00,66.17,66.18,66.03,66.03,107726.0,46.542,46.5491,46.4436,46.4436,107726.0
2017-03-10 13:00:00,66.03,66.05,65.95,66.03,81943.0,46.4436,46.4576,46.3873,46.4436,81943.0
2017-03-10 13:05:00,66.03,66.04,65.85,65.87,71477.0,46.4436,46.4506,46.317,46.331,71477.0
2017-03-10 13:10:00,65.86,65.87,65.78,65.81,67830.0,46.324,46.331,46.2677,46.2888,67830.0
2017-03-10 13:15:00,65.82,65.97,65.82,65.92,40615.0,46.2959,46.4014,46.2959,46.3662,40615.0
2017-03-10 13:20:00,65.93,65.98,65.93,65.95,43062.0,46.3732,46.4084,46.3732,46.3873,43062.0
2017-03-10 13:25:00,65.94,66.01,65.91,65.98,58365.0,46.3803,46.4295,46.3592,46.4084,58365.0
2017-03-10 13:30:00,65.99,66.01,65.93,65.96,64078.0,46.4154,46.4295,46.3732,46.3943,64078.0
2017-03-10 13:35:00,65.96,66.03,65.95,66.01,47043.0,46.3943,46.4436,46.3873,46.4295,47043.0
2017-03-10 13:40:00,66.02,66.09,65.93,65.95,78699.0,46.4365,46.4858,46.3732,46.3873,78699.0
2017-03-10 13:45:00,65.94,65.98,65.93,65.95,42939.0,46.3803,46.4084,46.3732,46.3873,42939.0
2017-03-10 13:50:00,65.95,66.0,65.91,65.97,70564.0,46.3873,46.4225,46.3592,46.4014,70564.0
2017-03-10 13:55:00,65.96,66.11,65.96,66.1,68573.0,46.3943,46.4998,46.3943,46.4928,68573.0
2017-03-10 14:00:00,66.11,66.14,66.06,66.11,57704.0,46.4998,46.5209,46.4647,46.4998,57704.0
2017-03-10 14:05:00,66.12,66.12,65.94,66.01,75951.0,46.5069,46.5069,46.3803,46.4295,75951.0
2017-03-10 14:10:00,66.01,66.11,66.01,66.11,53936.0,46.4295,46.4998,46.4295,46.4998,53936.0
2017-03-10 14:15:00,66.11,66.13,66.02,66.03,60089.0,46.4998,46.5139,46.4365,46.4436,60089.0
2017-03-10 14:20:00,66.02,66.08,66.01,66.08,62701.0,46.4365,46.4787,46.4295,46.4787,62701.0
2017-03-10 14:25:00,66.08,66.1,66.04,66.09,50346.0,46.4787,46.4928,46.4506,46.4858,50346.0
2017-03-10 14:30:00,66.09,66.1,66.06,66.08,61556.0,46.4858,46.4928,46.4647,46.4787,61556.0
2017-03-10 14:35:00,66.09,66.19,66.08,66.16,171054.0,46.4858,46.5561,46.4787,46.535,171054.0
2017-03-10 14:40:00,66.16,66.21,66.07,66.07,110058.0,46.535,46.5702,46.4717,46.4717,110058.0
2017-03-10 14:45:00,66.08,66.11,66.05,66.09,54696.0,46.4787,46.4998,46.4576,46.4858,54696.0
2017-03-10 14:50:00,66.1,66.18,66.08,66.1,118331.0,46.4928,46.5491,46.4787,46.4928,118331.0
2017-03-10 14:55:00,66.1,66.13,66.06,66.11,67863.0,46.4928,46.5139,46.4647,46.4998,67863.0
2017-03-10 15:00:00,66.12,66.17,66.08,66.15,73025.0,46.5069,46.542,46.4787,46.528,73025.0
2017-03-10 15:05:00,66.15,66.16,66.04,66.09,94739.0,46.528,46.535,46.4506,46.4858,94739.0
2017-03-10 15:10:00,66.09,66.13,66.07,66.12,63365.0,46.4858,46.5139,46.4717,46.5069,63365.0
2017-03-10 15:15:00,66.12,66.27,66.08,66.27,132257.0,46.5069,46.6124,46.4787,46.6124,132257.0
2017-03-10 15:20:00,66.26,66.27,66.13,66.14,264217.0,46.6053,46.6124,46.5139,46.5209,264217.0
2017-03-10 15:25:00,66.14,66.14,66.05,66.1,116340.0,46.5209,46.5209,46.4576,46.4928,116340.0
2017-03-10 15:30:00,66.1,66.13,66.04,66.04,105722.0,46.4928,46.5139,46.4506,46.4506,105722.0
2017-03-10 15:35:00,66.05,66.16,66.04,66.11,118886.0,46.4576,46.535,46.4506,46.4998,118886.0
2017-03-10 15:40:00,66.11,66.12,66.04,66.08,167548.0,46.4998,46.5069,46.4506,46.4787,167548.0
2017-03-10 15:45:00,66.07,66.1,65.94,65.98,240031.0,46.4717,46.4928,46.3803,46.4084,240031.0
2017-03-10 15:50:00,65.99,66.09,65.98,66.09,364413.0,46.4154,46.4858,46.4084,46.4858,364413.0
2017-03-10 15:55:00,66.08,66.09,65.86,65.92,611961.0,46.4787,46.4858,46.324,46.3662,611961.0
2017-03-13 09:30:00,65.87,65.89,65.66,65.83,141510.0,46.331,46.3451,46.1833,46.3029,141510.0
2017-03-13 09:35:00,65.83,65.83,65.57,65.57,103848.0,46.3029,46.3029,46.12,46.12,103848.0
2017-03-13 09:40:00,65.56,65.58,65.38,65.53,92913.0,46.113,46.127,45.9864,46.0919,92913.0
2017-03-13 09:45:00,65.54,65.74,65.54,65.67,53799.0,46.0989,46.2396,46.0989,46.1903,53799.0
2017-03-13 09:50:00,65.66,65.67,65.46,65.47,58178.0,46.1833,46.1903,46.0426,46.0497,58178.0
2017-03-13 09:55:00,65.48,65.59,65.46,65.46,77757.0,46.0567,46.1341,46.0426,46.0426,77757.0
2017-03-13 10:00:00,65.47,65.51,65.43,65.45,60289.0,46.0497,46.0778,46.0215,46.0356,60289.0
2017-03-13 10:05:00,65.45,65.54,65.41,65.44,76370.0,46.0356,46.0989,46.0075,46.0286,76370.0
2017-03-13 10:10:00,65.44,65.5,65.31,65.42,80668.0,46.0286,46.0708,45.9371,46.0145,80668.0
2017-03-13 10:15:00,65.42,65.55,65.4,65.43,75030.0,46.0145,46.1059,46.0004,46.0215,75030.0
2017-03-13 10:20:00,65.42,65.44,65.36,65.39,54138.0,46.0145,46.0286,45.9723,45.9934,54138.0
2017-03-13 10:25:00,65.39,65.44,65.37,65.42,42980.0,45.9934,46.0286,45.9793,46.0145,42980.0
2017-03-13 10:30:00,65.41,65.42,65.3,65.36,57325.0,46.0075,46.0145,45.9301,45.9723,57325.0
2017-03-13 10:35:00,65.36,65.48,65.34,65.48,34778.0,45.9723,46.0567,45.9582,46.0567,34778.0
2017-03-13 10:40:00,65.48,65.55,65.42,65.55,50937.0,46.0567,46.1059,46.0145,46.1059,50937.0
2017-03-13 10:45:00,65.55,65.6,65.51,65.57,57290.0,46.1059,46.1411,46.0778,46.12,57290.0
2017-03-13 10:50:00,65.56,65.57,65.44,65.45,67398.0,46.113,46.12,46.0286,46.0356,67398.0
2017-03-13 10:55:00,65.45,65.55,65.45,65.55,38773.0,46.0356,46.1059,46.0356,46.1059,38773.0
2017-03-13 11:00:00,65.54,65.55,65.47,65.48,38244.0,46.0989,46.1059,46.0497,46.0567,38244.0
2017-03-13 11:05:00,65.48,65.61,65.47,65.59,55462.0,46.0567,46.1481,46.0497,46.1341,55462.0
2017-03-13 11:10:00,65.58,65.63,65.55,65.56,49556.0,46.127,46.1622,46.1059,46.113,49556.0
2017-03-13 11:15:00,65.56,65.6,65.53,65.55,39418.0,46.113,46.1411,46.0919,46.1059,39418.0
2017-03-13 11:20:00,65.55,65.57,65.48,65.54,39987.0,46.1059,46.12,46.0567,46.0989,39987.0
2017-03-13 11:25:00,65.53,65.58,65.51,65.58,45807.0,46.0919,46.127,46.0778,46.127,45807.0
2017-03-13 11:30:00,65.57,65.58,65.48,65.54,40829.0,46.12,46.127,46.0567,46.0989,40829.0
2017-03-13 11:35:00,65.54,65.56,65.43,65.46,63603.0,46.0989,46.113,46.0215,46.0426,63603.0
2017-03-13 11:40:00,65.45,65.5,65.44,65.44,44361.0,46.0356,46.0708,46.0286,46.0286,44361.0
2017-03-13 11:45:00,65.43,65.44,65.35,65.36,46958.0,46.0215,46.0286,45.9653,45.9723,46958.0
2017-03-13 11:50:00,65.37,65.42,65.35,65.36,52643.0,45.9793,46.0145,45.9653,45.9723,52643.0
2017-03-13 11:55:00,65.36,65.38,65.32,65.34,53299.0,45.9723,45.9864,45.9442,45.9582,53299.0
2017-03-13 12:00:00,65.34,65.54,65.34,65.52,67309.0,45.9582,46.0989,45.9582,46.0848,67309.0
2017-03-13 12:05:00,65.52,65.53,65.39,65.4,69454.0,46.0848,46.0919,45.9934,46.0004,69454.0
2017-03-13 12:10:00,65.4,65.48,65.38,65.45,50274.0,46.0004,46.0567,45.9864,46.0356,50274.0
2017-03-13 12:15:00,65.45,65.46,65.4,65.44,64170.0,46.0356,46.0426,46.0004,46.0286,64170.0
2017-03-13 12:20:00,65.45,65.53,65.45,65.49,54244.0,46.0356,46.0919,46.0356,46.0637,54244.0
2017-03-13 12:25:00,65.49,65.51,65.44,65.47,36739.0,46.0637,46.0778,46.0286,46.0497,36739.0
2017-03-13 12:30:00,65.47,65.5,65.47,65.48,28565.0,46.0497,46.0708,46.0497,46.0567,28565.0
2017-03-13 12:35:00,65.49,65.49,65.46,65.49,16008.0,46.0637,46.0637,46.0426,46.0637,16008.0
2017-03-13 12:40:00,65.49,65.5,65.45,65.48,42102.0,46.0637,46.0708,46.0356,46.0567,42102.0
2017-03-13 12:45:00,65.49,65.5,65.44,65.49,36280.0,46.0637,46.0708,46.0286,46.0637,36280.0
2017-03-13 12:50:00,65.49,65.54,65.47,65.49,48236.0,46.0637,46.0989,46.0497,46.0637,48236.0
2017-03-13 12:55:00,65.5,65.52,65.46,65.47,38729.0,46.0708,46.0848,46.0426,46.0497,38729.0
2017-03-13 13:00:00,65.48,65.5,65.45,65.5,32924.0,46.0567,46.0708,46.0356,46.0708,32924.0
2017-03-13 13:05:00,65.49,65.51,65.45,65.5,29405.0,46.0637,46.0778,46.0356,46.0708,29405.0
2017-03-13 13:10:00,65.5,65.51,65.44,65.5,36784.0,46.0708,46.0778,46.0286,46.0708,36784.0
2017-03-13 13:15:00,65.5,65.51,65.46,65.47,38458.0,46.0708,46.0778,46.0426,46.0497,38458.0
2017-03-13 13:20:00,65.48,65.52,65.46,65.49,68982.0,46.0567,46.0848,46.0426,46.0637,68982.0
2017-03-13 13:25:00,65.49,65.56,65.48,65.55,25532.0,46.0637,46.113,46.0567,46.1059,25532.0
2017-03-13 13:30:00,65.55,65.55,65.47,65.54,156263.0,46.1059,46.1059,46.0497,46.0989,156263.0
2017-03-13 13:35:00,65.53,65.58,65.51,65.57,38550.0,46.0919,46.127,46.0778,46.12,38550.0
2017-03-13 13:40:00,65.57,65.59,65.54,65.57,24417.0,46.12,46.1341,46.0989,46.12,24417.0
2017-03-13 13:45:00,65.57,65.63,65.55,65.58,40038.0,46.12,46.1622,46.1059,46.127,40038.0
2017-03-13 13:50:00,65.59,65.59,65.53,65.58,33878.0,46.1341,46.1341,46.0919,46.127,33878.0
2017-03-13 13:55:00,65.58,65.6,65.56,65.56,23830.0,46.127,46.1411,46.113,46.113,23830.0
2017-03-13 14:00:00,65.55,65.59,65.53,65.58,45185.0,46.1059,46.1341,46.0919,46.127,45185.0
2017-03-13 14:05:00,65.58,65.59,65.55,65.57,28579.0,46.127,46.1341,46.1059,46.12,28579.0
2017-03-13 14:10:00,65.58,65.64,65.57,65.61,33639.0,46.127,46.1692,46.12,46.1481,33639.0
2017-03-13 14:15:00,65.62,65.65,65.6,65.61,43043.0,46.1552,46.1763,46.1411,46.1481,43043.0
2017-03-13 14:20:00,65.61,65.64,65.58,65.61,30584.0,46.1481,46.1692,46.127,46.1481,30584.0
2017-03-13 14:25:00,65.61,65.63,65.57,65.59,31526.0,46.1481,46.1622,46.12,46.1341,31526.0
2017-03-13 14:30:00,65.59,65.62,65.57,65.6,54679.0,46.1341,46.1552,46.12,46.1411,54679.0
2017-03-13 14:35:00,65.61,65.61,65.55,65.58,43697.0,46.1481,46.1481,46.1059,46.127,43697.0
2017-03-13 14:40:00,65.59,65.59,65.54,65.55,36711.0,46.1341,46.1341,46.0989,46.1059,36711.0
2017-03-13 14:45:00,65.54,65.61,65.53,65.61,38127.0,46.0989,46.1481,46.0919,46.1481,38127.0
2017-03-13 14:50:00,65.61,65.7,65.61,65.69,46391.0,46.1481,46.2114,46.1481,46.2044,46391.0
2017-03-13 14:55:00,65.7,65.7,65.63,65.66,32811.0,46.2114,46.2114,46.1622,46.1833,32811.0
2017-03-13 15:00:00,65.65,65.68,65.63,65.64,53726.0,46.1763,46.1974,46.1622,46.1692,53726.0
2017-03-13 15:05:00,65.64,65.7,65.63,65.69,55843.0,46.1692,46.2114,46.1622,46.2044,55843.0
2017-03-13 15:10:00,65.68,65.78,65.68,65.75,73001.0,46.1974,46.2677,46.1974,46.2466,73001.0
2017-03-13 15:15:00,65.74,65.77,65.69,65.71,55302.0,46.2396,46.2607,46.2044,46.2185,55302.0
2017-03-13 15:20:00,65.7,65.71,65.64,65.69,71180.0,46.2114,46.2185,46.1692,46.2044,71180.0
2017-03-13 15:25:00,65.69,65.69,65.63,65.67,55114.0,46.2044,46.2044,46.1622,46.1903,55114.0
2017-03-13 15:30:00,65.67,65.76,65.66,65.75,78791.0,46.1903,46.2536,46.1833,46.2466,78791.0
2017-03-13 15:35:00,65.75,65.84,65.72,65.79,117386.0,46.2466,46.3099,46.2255,46.2748,117386.0
2017-03-13 15:40:00,65.8,65.89,65.77,65.84,129637.0,46.2818,46.3451,46.2607,46.3099,129637.0
2017-03-13 15:45:00,65.85,65.86,65.79,65.84,91294.0,46.317,46.324,46.2748,46.3099,91294.0
2017-03-13 15:50:00,65.84,65.87,65.83,65.87,162193.0,46.3099,46.331,46.3029,46.331,162193.0
2017-03-13 15:55:00,65.87,65.94,65.85,65.88,425294.0,46.331,46.3803,46.317,46.3381,425294.0
2017-03-14 09:30:00,65.88,66.0,65.82,65.94,109895.0,46.3381,46.4225,46.2959,46.3803,109895.0
2017-03-14 09:35:00,65.91,65.93,65.85,65.93,22290.0,46.3592,46.3732,46.317,46.3732,22290.0
2017-03-14 09:40:00,65.92,66.01,65.91,65.92,56407.0,46.3662,46.4295,46.3592,46.3662,56407.0
2017-03-14 09:45:00,65.93,65.98,65.89,65.91,21325.0,46.3732,46.4084,46.3451,46.3592,21325.0
2017-03-14 09:50:00,65.93,65.94,65.87,65.92,50022.0,46.3732,46.3803,46.331,46.3662,50022.0
2017-03-14 09:55:00,65.91,66.0,65.88,65.99,63447.0,46.3592,46.4225,46.3381,46.4154,63447.0
2017-03-14 10:00:00,65.98,66.03,65.92,65.97,41380.0,46.4084,46.4436,46.3662,46.4014,41380.0
2017-03-14 10:05:00,65.98,65.98,65.9,65.93,29506.0,46.4084,46.4084,46.3521,46.3732,29506.0
2017-03-14 10:10:00,65.93,66.0,65.91,65.96,65796.0,46.3732,46.4225,46.3592,46.3943,65796.0
2017-03-14 10:15:00,65.96,65.98,65.88,65.89,54649.0,46.3943,46.4084,46.3381,46.3451,54649.0
2017-03-14 10:20:00,65.89,65.97,65.88,65.95,52361.0,46.3451,46.4014,46.3381,46.3873,52361.0
2017-03-14 10:25:00,65.95,65.98,65.88,65.96,48948.0,46.3873,46.4084,46.3381,46.3943,48948.0
2017-03-14 10:30:00,65.96,65.97,65.88,65.92,29729.0,46.3943,46.4014,46.3381,46.3662,29729.0
2017-03-14 10:35:00,65.92,66.03,65.91,66.0,103604.0,46.3662,46.4436,46.3592,46.4225,103604.0
2017-03-14 10:40:00,66.02,66.03,65.92,65.95,20478.0,46.4365,46.4436,46.3662,46.3873,20478.0
2017-03-14 10:45:00,65.94,65.96,65.89,65.91,46506.0,46.3803,46.3943,46.3451,46.3592,46506.0
2017-03-14 10:50:00,65.91,65.95,65.86,65.92,63592.0,46.3592,46.3873,46.324,46.3662,63592.0
2017-03-14 10:55:00,65.92,65.96,65.91,65.95,28454.0,46.3662,46.3943,46.3592,46.3873,28454.0
2017-03-14 11:00:00,65.95,65.96,65.92,65.93,38624.0,46.3873,46.3943,46.3662,46.3732,38624.0
2017-03-14 11:05:00,65.94,65.95,65.92,65.92,35971.0,46.3803,46.3873,46.3662,46.3662,35971.0
2017-03-14 11:10:00,65.92,65.94,65.87,65.93,18865.0,46.3662,46.3803,46.331,46.3732,18865.0
2017-03-14 11:15:00,65.94,65.97,65.91,65.94,23251.0,46.3803,46.4014,46.3592,46.3803,23251.0
2017-03-14 11:20:00,65.94,65.96,65.88,65.9,24166.0,46.3803,46.3943,46.3381,46.3521,24166.0
2017-03-14 11:25:00,65.91,65.96,65.91,65.93,32128.0,46.3592,46.3943,46.3592,46.3732,32128.0
2017-03-14 11:30:00,65.93,65.95,65.91,65.93,20741.0,46.3732,46.3873,46.3592,46.3732,20741.0
2017-03-14 11:35:00,65.92,65.97,65.92,65.97,24781.0,46.3662,46.4014,46.3662,46.4014,24781.0
2017-03-14 11:40:00,65.97,66.01,65.96,66.0,42151.0,46.4014,46.4295,46.3943,46.4225,42151.0
2017-03-14 11:45:00,66.0,66.01,65.97,66.0,34653.0,46.4225,46.4295,46.4014,46.4225,34653.0
2017-03-14 11:50:00,66.0,66.05,65.99,66.03,35870.0,46.4225,46.4576,46.4154,46.4436,35870.0
2017-03-14 11:55:00,66.04,66.05,65.99,65.99,26016.0,46.4506,46.4576,46.4154,46.4154,26016.0
2017-03-14 12:00:00,65.99,66.01,65.93,65.95,28648.0,46.4154,46.4295,46.3732,46.3873,28648.0
2017-03-14 12:05:00,65.95,65.96,65.87,65.89,23375.0,46.3873,46.3943,46.331,46.3451,23375.0
2017-03-14 12:10:00,65.88,65.88,65.75,65.76,54884.0,46.3381,46.3381,46.2466,46.2536,54884.0
2017-03-14 12:15:00,65.77,65.79,65.72,65.76,27279.0,46.2607,46.2748,46.2255,46.2536,27279.0
2017-03-14 12:20:00,65.76,65.79,65.76,65.77,13457.0,46.2536,46.2748,46.2536,46.2607,13457.0
2017-03-14 12:25:00,65.78,65.82,65.76,65.8,12954.0,46.2677,46.2959,46.2536,46.2818,12954.0
2017-03-14 12:30:00,65.8,65.87,65.79,65.87,23401.0,46.2818,46.331,46.2748,46.331,23401.0
2017-03-14 12:35:00,65.85,65.88,65.83,65.85,28120.0,46.317,46.3381,46.3029,46.317,28120.0
2017-03-14 12:40:00,65.86,65.87,65.84,65.86,17043.0,46.324,46.331,46.3099,46.324,17043.0
2017-03-14 12:45:00,65.87,65.91,65.87,65.9,18791.0,46.331,46.3592,46.331,46.3521,18791.0
2017-03-14 12:50:00,65.89,65.9,65.83,65.85,20281.0,46.3451,46.3521,46.3029,46.317,20281.0
2017-03-14 12:55:00,65.85,65.86,65.82,65.85,15052.0,46.317,46.324,46.2959,46.317,15052.0
2017-03-14 13:00:00,65.85,65.85,65.81,65.82,20811.0,46.317,46.317,46.2888,46.2959,20811.0
2017-03-14 13:05:00,65.82,65.83,65.79,65.82,25304.0,46.2959,46.3029,46.2748,46.2959,25304.0
2017-03-14 13:10:00,65.83,65.92,65.82,65.9,25427.0,46.3029,46.3662,46.2959,46.3521,25427.0
2017-03-14 13:15:00,65.89,65.91,65.87,65.89,18192.0,46.3451,46.3592,46.331,46.3451,18192.0
2017-03-14 13:20:00,65.89,65.89,65.85,65.89,16442.0,46.3451,46.3451,46.317,46.3451,16442.0
2017-03-14 13:25:00,65.88,65.93,65.87,65.9,24804.0,46.3381,46.3732,46.331,46.3521,24804.0
2017-03-14 13:30:00,65.9,65.91,65.84,65.84,17800.0,46.3521,46.3592,46.3099,46.3099,17800.0
2017-03-14 13:35:00,65.84,65.87,65.83,65.85,26334.0,46.3099,46.331,46.3029,46.317,26334.0
2017-03-14 13:40:00,65.85,65.89,65.83,65.88,22128.0,46.317,46.3451,46.3029,46.3381,22128.0
2017-03-14 13:45:00,65.88,65.9,65.86,65.86,16253.0,46.3381,46.3521,46.324,46.324,16253.0
2017-03-14 13:50:00,65.87,65.87,65.8,65.8,14416.0,46.331,46.331,46.2818,46.2818,14416.0
2017-03-14 13:55:00,65.81,65.84,65.8,65.83,9553.0,46.2888,46.3099,46.2818,46.3029,9553.0
2017-03-14 14:00:00,65.83,65.84,65.82,65.83,14758.0,46.3029,46.3099,46.2959,46.3029,14758.0
2017-03-14 14:05:00,65.84,65.86,65.81,65.83,19521.0,46.3099,46.324,46.2888,46.3029,19521.0
2017-03-14 14:10:00,65.83,65.86,65.82,65.84,19581.0,46.3029,46.324,46.2959,46.3099,19581.0
2017-03-14 14:15:00,65.84,65.86,65.8,65.83,21765.0,46.3099,46.324,46.2818,46.3029,21765.0
2017-03-14 14:20:00,65.83,65.86,65.81,65.82,28313.0,46.3029,46.324,46.2888,46.2959,28313.0
2017-03-14 14:25:00,65.82,65.83,65.81,65.81,17635.0,46.2959,46.3029,46.2888,46.2888,17635.0
2017-03-14 14:30:00,65.82,65.83,65.78,65.82,30070.0,46.2959,46.3029,46.2677,46.2959,30070.0
2017-03-14 14:35:00,65.82,65.82,65.75,65.76,34457.0,46.2959,46.2959,46.2466,46.2536,34457.0
2017-03-14 14:40:00,65.75,65.78,65.73,65.75,31306.0,46.2466,46.2677,46.2325,46.2466,31306.0
2017-03-14 14:45:00,65.76,65.77,65.64,65.67,43875.0,46.2536,46.2607,46.1692,46.1903,43875.0
2017-03-14 14:50:00,65.67,65.71,65.64,65.67,46733.0,46.1903,46.2185,46.1692,46.1903,46733.0
2017-03-14 14:55:00,65.66,65.69,65.64,65.67,29733.0,46.1833,46.2044,46.1692,46.1903,29733.0
2017-03-14 15:00:00,65.67,65.69,65.65,65.67,16838.0,46.1903,46.2044,46.1763,46.1903,16838.0
2017-03-14 15:05:00,65.67,65.69,65.64,65.68,36228.0,46.1903,46.2044,46.1692,46.1974,36228.0
2017-03-14 15:10:00,65.69,65.71,65.67,65.69,16534.0,46.2044,46.2185,46.1903,46.2044,16534.0
2017-03-14 15:15:00,65.69,65.73,65.67,65.73,26077.0,46.2044,46.2325,46.1903,46.2325,26077.0
2017-03-14 15:20:00,65.73,65.74,65.7,65.71,22350.0,46.2325,46.2396,46.2114,46.2185,22350.0
2017-03-14 15:25:00,65.71,65.71,65.66,65.67,32653.0,46.2185,46.2185,46.1833,46.1903,32653.0
2017-03-14 15:30:00,65.67,65.68,65.62,65.66,43909.0,46.1903,46.1974,46.1552,46.1833,43909.0
2017-03-14 15:35:00,65.66,65.66,65.62,65.64,37581.0,46.1833,46.1833,46.1552,46.1692,37581.0
2017-03-14 15:40:00,65.63,65.67,65.62,65.66,55495.0,46.1622,46.1903,46.1552,46.1833,55495.0
2017-03-14 15:45:00,65.66,65.67,65.61,65.64,83165.0,46.1833,46.1903,46.1481,46.1692,83165.0
2017-03-14 15:50:00,65.64,65.69,65.63,65.67,116941.0,46.1692,46.2044,46.1622,46.1903,116941.0
2017-03-14 15:55:00,65.68,65.68,65.6,65.65,205098.0,46.1974,46.1974,46.1411,46.1763,205098.0
2017-03-15 09:30:00,65.7,65.95,65.68,65.92,114975.0,46.2114,46.3873,46.1974,46.3662,114975.0
2017-03-15 09:35:00,65.92,66.0,65.88,65.91,46739.0,46.3662,46.4225,46.3381,46.3592,46739.0
2017-03-15 09:40:00,65.89,65.91,65.81,65.88,48994.0,46.3451,46.3592,46.2888,46.3381,48994.0
2017-03-15 09:45:00,65.88,66.07,65.86,66.07,56085.0,46.3381,46.4717,46.324,46.4717,56085.0
2017-03-15 09:50:00,66.07,66.09,65.96,66.08,66056.0,46.4717,46.4858,46.3943,46.4787,66056.0
2017-03-15 09:55:00,66.09,66.16,66.08,66.11,50829.0,46.4858,46.535,46.4787,46.4998,50829.0
2017-03-15 10:00:00,66.11,66.15,66.06,66.09,36197.0,46.4998,46.528,46.4647,46.4858,36197.0
2017-03-15 10:05:00,66.09,66.19,66.07,66.18,38846.0,46.4858,46.5561,46.4717,46.5491,38846.0
2017-03-15 10:10:00,66.18,66.18,66.13,66.14,36376.0,46.5491,46.5491,46.5139,46.5209,36376.0
2017-03-15 10:15:00,66.13,66.14,66.05,66.05,53947.0,46.5139,46.5209,46.4576,46.4576,53947.0
2017-03-15 10:20:00,66.05,66.07,65.95,65.97,52619.0,46.4576,46.4717,46.3873,46.4014,52619.0
2017-03-15 10:25:00,65.97,65.98,65.9,65.98,51456.0,46.4014,46.4084,46.3521,46.4084,51456.0
2017-03-15 10:30:00,65.98,66.0,65.92,65.93,57100.0,46.4084,46.4225,46.3662,46.3732,57100.0
2017-03-15 10:35:00,65.93,66.01,65.93,65.93,21009.0,46.3732,46.4295,46.3732,46.3732,21009.0
2017-03-15 10:40:00,65.93,65.95,65.85,65.89,27085.0,46.3732,46.3873,46.317,46.3451,27085.0
2017-03-15 10:45:00,65.89,65.98,65.88,65.97,21989.0,46.3451,46.4084,46.3381,46.4014,21989.0
2017-03-15 10:50:00,65.98,66.0,65.95,65.96,19307.0,46.4084,46.4225,46.3873,46.3943,19307.0
2017-03-15 10:55:00,65.95,66.02,65.9,65.95,31566.0,46.3873,46.4365,46.3521,46.3873,31566.0
2017-03-15 11:00:00,65.95,65.97,65.89,65.93,36468.0,46.3873,46.4014,46.3451,46.3732,36468.0
2017-03-15 11:05:00,65.92,65.98,65.89,65.9,32839.0,46.3662,46.4084,46.3451,46.3521,32839.0
2017-03-15 11:10:00,65.91,65.96,65.9,65.96,26999.0,46.3592,46.3943,46.3521,46.3943,26999.0
2017-03-15 11:15:00,65.96,65.97,65.94,65.96,20200.0,46.3943,46.4014,46.3803,46.3943,20200.0
2017-03-15 11:20:00,65.95,66.0,65.93,65.97,34508.0,46.3873,46.4225,46.3732,46.4014,34508.0
2017-03-15 11:25:00,65.97,66.01,65.96,66.01,15568.0,46.4014,46.4295,46.3943,46.4295,15568.0
2017-03-15 11:30:00,66.01,66.06,66.0,66.05,38896.0,46.4295,46.4647,46.4225,46.4576,38896.0
2017-03-15 11:35:00,66.05,66.07,65.99,66.02,26671.0,46.4576,46.4717,46.4154,46.4365,26671.0
2017-03-15 11:40:00,66.02,66.03,65.97,65.98,24163.0,46.4365,46.4436,46.4014,46.4084,24163.0
2017-03-15 11:45:00,65.98,66.0,65.97,65.98,21775.0,46.4084,46.4225,46.4014,46.4084,21775.0
2017-03-15 11:50:00,65.98,66.01,65.95,65.96,23840.0,46.4084,46.4295,46.3873,46.3943,23840.0
2017-03-15 11:55:00,65.96,66.0,65.95,65.97,13636.0,46.3943,46.4225,46.3873,46.4014,13636.0
2017-03-15 12:00:00,65.98,66.0,65.96,65.99,15035.0,46.4084,46.4225,46.3943,46.4154,15035.0
2017-03-15 12:05:00,65.99,66.0,65.96,65.97,20404.0,46.4154,46.4225,46.3943,46.4014,20404.0
2017-03-15 12:10:00,65.98,65.98,65.95,65.98,23774.0,46.4084,46.4084,46.3873,46.4084,23774.0
2017-03-15 12:15:00,65.98,66.0,65.97,65.98,23606.0,46.4084,46.4225,46.4014,46.4084,23606.0
2017-03-15 12:20:00,65.97,65.99,65.96,65.98,15071.0,46.4014,46.4154,46.3943,46.4084,15071.0
2017-03-15 12:25:00,65.98,65.98,65.95,65.98,21126.0,46.4084,46.4084,46.3873,46.4084,21126.0
2017-03-15 12:30:00,65.98,66.0,65.95,66.0,20992.0,46.4084,46.4225,46.3873,46.4225,20992.0
2017-03-15 12:35:00,66.0,66.13,65.99,66.13,36063.0,46.4225,46.5139,46.4154,46.5139,36063.0
2017-03-15 12:40:00,66.13,66.16,66.12,66.15,42725.0,46.5139,46.535,46.5069,46.528,42725.0
2017-03-15 12:45:00,66.15,66.2,66.14,66.17,29732.0,46.528,46.5631,46.5209,46.542,29732.0
2017-03-15 12:50:00,66.17,66.24,66.16,66.23,21005.0,46.542,46.5913,46.535,46.5842,21005.0
2017-03-15 12:55:00,66.23,66.27,66.22,66.24,36021.0,46.5842,46.6124,46.5772,46.5913,36021.0
2017-03-15 13:00:00,66.24,66.26,66.23,66.23,21276.0,46.5913,46.6053,46.5842,46.5842,21276.0
2017-03-15 13:05:00,66.24,66.25,66.17,66.19,29423.0,46.5913,46.5983,46.542,46.5561,29423.0
2017-03-15 13:10:00,66.19,66.19,66.15,66.16,19569.0,46.5561,46.5561,46.528,46.535,19569.0
2017-03-15 13:15:00,66.16,66.17,66.05,66.07,36708.0,46.535,46.542,46.4576,46.4717,36708.0
2017-03-15 13:20:00,66.08,66.11,66.06,66.06,28059.0,46.4787,46.4998,46.4647,46.4647,28059.0
2017-03-15 13:25:00,66.06,66.1,66.06,66.08,21774.0,46.4647,46.4928,46.4647,46.4787,21774.0
2017-03-15 13:30:00,66.07,66.08,66.05,66.08,17836.0,46.4717,46.4787,46.4576,46.4787,17836.0
2017-03-15 13:35:00,66.08,66.11,66.05,66.1,20836.0,46.4787,46.4998,46.4576,46.4928,20836.0
2017-03-15 13:40:00,66.1,66.14,66.09,66.14,21044.0,46.4928,46.5209,46.4858,46.5209,21044.0
2017-03-15 13:45:00,66.15,66.15,66.1,66.11,23981.0,46.528,46.528,46.4928,46.4998,23981.0
2017-03-15 13:50:00,66.12,66.12,66.07,66.08,18537.0,46.5069,46.5069,46.4717,46.4787,18537.0
2017-03-15 13:55:00,66.08,66.13,65.86,65.92,82524.0,46.4787,46.5139,46.324,46.3662,82524.0
2017-03-15 14:00:00,65.92,66.31,65.92,66.31,65186.0,46.3662,46.6405,46.3662,46.6405,65186.0
2017-03-15 14:05:00,66.3,66.38,66.26,66.29,56512.0,46.6335,46.6897,46.6053,46.6264,56512.0
2017-03-15 14:10:00,66.28,66.39,66.25,66.33,40114.0,46.6194,46.6968,46.5983,46.6546,40114.0
2017-03-15 14:15:00,66.31,66.34,66.25,66.29,44143.0,46.6405,46.6616,46.5983,46.6264,44143.0
2017-03-15 14:20:00,66.29,66.33,66.28,66.32,43955.0,46.6264,46.6546,46.6194,46.6475,43955.0
2017-03-15 14:25:00,66.31,66.36,66.29,66.35,25407.0,46.6405,46.6757,46.6264,46.6686,25407.0
2017-03-15 14:30:00,66.35,66.36,66.29,66.32,58960.0,46.6686,46.6757,46.6264,46.6475,58960.0
2017-03-15 14:35:00,66.33,66.42,66.3,66.41,66193.0,46.6546,46.7179,46.6335,46.7108,66193.0
2017-03-15 14:40:00,66.4,66.44,66.4,66.44,34097.0,46.7038,46.7319,46.7038,46.7319,34097.0
2017-03-15 14:45:00,66.43,66.62,66.43,66.55,148645.0,46.7249,46.8585,46.7249,46.8093,148645.0
2017-03-15 14:50:00,66.55,66.59,66.53,66.58,36839.0,46.8093,46.8374,46.7952,46.8304,36839.0
2017-03-15 14:55:00,66.59,66.59,66.5,66.57,85475.0,46.8374,46.8374,46.7741,46.8234,85475.0
2017-03-15 15:00:00,66.58,66.65,66.56,66.6,76890.0,46.8304,46.8796,46.8163,46.8445,76890.0
2017-03-15 15:05:00,66.6,66.67,66.59,66.67,53638.0,46.8445,46.8937,46.8374,46.8937,53638.0
2017-03-15 15:10:00,66.67,66.72,66.63,66.72,96641.0,46.8937,46.9289,46.8656,46.9289,96641.0
2017-03-15 15:15:00,66.72,66.74,66.68,66.71,76916.0,46.9289,46.943,46.9008,46.9219,76916.0
2017-03-15 15:20:00,66.71,66.74,66.69,66.73,48955.0,46.9219,46.943,46.9078,46.9359,48955.0
2017-03-15 15:25:00,66.74,66.75,66.69,66.75,87052.0,46.943,46.95,46.9078,46.95,87052.0
2017-03-15 15:30:00,66.75,66.79,66.73,66.77,106678.0,46.95,46.9781,46.9359,46.9641,106678.0
2017-03-15 15:35:00,66.78,66.79,66.75,66.76,90572.0,46.9711,46.9781,46.95,46.957,90572.0
2017-03-15 15:40:00,66.76,66.77,66.71,66.72,147645.0,46.957,46.9641,46.9219,46.9289,147645.0
2017-03-15 15:45:00,66.71,66.71,66.61,66.65,168925.0,46.9219,46.9219,46.8515,46.8796,168925.0
2017-03-15 15:50:00,66.65,66.69,66.61,66.67,233095.0,46.8796,46.9078,46.8515,46.8937,233095.0
2017-03-15 15:55:00,66.67,66.68,66.53,66.56,371132.0,46.8937,46.9008,46.7952,46.8163,371132.0
2017-03-16 09:30:00,66.45,66.45,66.01,66.17,124889.0,46.739,46.739,46.4295,46.542,124889.0
2017-03-16 09:35:00,66.07,66.17,66.02,66.08,57171.0,46.4717,46.542,46.4365,46.4787,57171.0
2017-03-16 09:40:00,66.08,66.2,66.03,66.19,67562.0,46.4787,46.5631,46.4436,46.5561,67562.0
2017-03-16 09:45:00,66.19,66.2,66.05,66.08,50917.0,46.5561,46.5631,46.4576,46.4787,50917.0
2017-03-16 09:50:00,66.08,66.16,66.06,66.09,56204.0,46.4787,46.535,46.4647,46.4858,56204.0
2017-03-16 09:55:00,66.09,66.11,66.0,66.0,43660.0,46.4858,46.4998,46.4225,46.4225,43660.0
2017-03-16 10:00:00,66.01,66.04,65.96,66.0,54967.0,46.4295,46.4506,46.3943,46.4225,54967.0
2017-03-16 10:05:00,65.99,66.09,65.99,66.05,38531.0,46.4154,46.4858,46.4154,46.4576,38531.0
2017-03-16 10:10:00,66.05,66.09,66.01,66.08,63140.0,46.4576,46.4858,46.4295,46.4787,63140.0
2017-03-16 10:15:00,66.07,66.09,66.02,66.05,34900.0,46.4717,46.4858,46.4365,46.4576,34900.0
2017-03-16 10:20:00,66.05,66.06,65.96,65.97,31255.0,46.4576,46.4647,46.3943,46.4014,31255.0
2017-03-16 10:25:00,65.97,66.14,65.97,66.12,34742.0,46.4014,46.5209,46.4014,46.5069,34742.0
2017-03-16 10:30:00,66.12,66.12,66.03,66.06,31306.0,46.5069,46.5069,46.4436,46.4647,31306.0
2017-03-16 10:35:00,66.06,66.07,65.96,65.96,32965.0,46.4647,46.4717,46.3943,46.3943,32965.0
2017-03-16 10:40:00,65.95,66.06,65.95,66.02,50651.0,46.3873,46.4647,46.3873,46.4365,50651.0
2017-03-16 10:45:00,66.03,66.11,66.02,66.09,30713.0,46.4436,46.4998,46.4365,46.4858,30713.0
2017-03-16 10:50:00,66.09,66.13,66.07,66.09,59399.0,46.4858,46.5139,46.4717,46.4858,59399.0
2017-03-16 10:55:00,66.09,66.1,66.0,66.08,36018.0,46.4858,46.4928,46.4225,46.4787,36018.0
2017-03-16 11:00:00,66.09,66.09,65.92,65.96,48833.0,46.4858,46.4858,46.3662,46.3943,48833.0
2017-03-16 11:05:00,65.96,65.97,65.86,65.95,67970.0,46.3943,46.4014,46.324,46.3873,67970.0
2017-03-16 11:10:00,65.95,65.99,65.88,65.89,58062.0,46.3873,46.4154,46.3381,46.3451,58062.0
2017-03-16 11:15:00,65.88,65.96,65.86,65.87,53773.0,46.3381,46.3943,46.324,46.331,53773.0
2017-03-16 11:20:00,65.88,65.9,65.85,65.86,50856.0,46.3381,46.3521,46.317,46.324,50856.0
2017-03-16 11:25:00,65.85,65.91,65.82,65.83,62803.0,46.317,46.3592,46.2959,46.3029,62803.0
2017-03-16 11:30:00,65.82,65.83,65.72,65.72,74595.0,46.2959,46.3029,46.2255,46.2255,74595.0
2017-03-16 11:35:00,65.72,65.74,65.67,65.7,53138.0,46.2255,46.2396,46.1903,46.2114,53138.0
2017-03-16 11:40:00,65.7,65.77,65.69,65.7,63546.0,46.2114,46.2607,46.2044,46.2114,63546.0
2017-03-16 11:45:00,65.7,65.73,65.69,65.71,75256.0,46.2114,46.2325,46.2044,46.2185,75256.0
2017-03-16 11:50:00,65.71,65.8,65.71,65.78,41785.0,46.2185,46.2818,46.2185,46.2677,41785.0
2017-03-16 11:55:00,65.78,65.81,65.77,65.79,43573.0,46.2677,46.2888,46.2607,46.2748,43573.0
2017-03-16 12:00:00,65.78,65.79,65.74,65.78,40636.0,46.2677,46.2748,46.2396,46.2677,40636.0
2017-03-16 12:05:00,65.77,65.78,65.75,65.77,20973.0,46.2607,46.2677,46.2466,46.2607,20973.0
2017-03-16 12:10:00,65.78,65.81,65.77,65.78,21047.0,46.2677,46.2888,46.2607,46.2677,21047.0
2017-03-16 12:15:00,65.78,65.79,65.76,65.77,21761.0,46.2677,46.2748,46.2536,46.2607,21761.0
2017-03-16 12:20:00,65.76,65.78,65.72,65.78,33960.0,46.2536,46.2677,46.2255,46.2677,33960.0
2017-03-16 12:25:00,65.78,65.8,65.76,65.77,18010.0,46.2677,46.2818,46.2536,46.2607,18010.0
2017-03-16 12:30:00,65.77,65.8,65.75,65.78,23866.0,46.2607,46.2818,46.2466,46.2677,23866.0
2017-03-16 12:35:00,65.77,65.78,65.7,65.72,33071.0,46.2607,46.2677,46.2114,46.2255,33071.0
2017-03-16 12:40:00,65.73,65.76,65.71,65.76,12341.0,46.2325,46.2536,46.2185,46.2536,12341.0
2017-03-16 12:45:00,65.76,65.76,65.7,65.71,26093.0,46.2536,46.2536,46.2114,46.2185,26093.0
2017-03-16 12:50:00,65.71,65.76,65.7,65.75,30479.0,46.2185,46.2536,46.2114,46.2466,30479.0
2017-03-16 12:55:00,65.75,65.76,65.72,65.75,21832.0,46.2466,46.2536,46.2255,46.2466,21832.0
2017-03-16 13:00:00,65.75,65.75,65.7,65.72,30610.0,46.2466,46.2466,46.2114,46.2255,30610.0
2017-03-16 13:05:00,65.71,65.73,65.68,65.7,31778.0,46.2185,46.2325,46.1974,46.2114,31778.0
2017-03-16 13:10:00,65.7,65.71,65.65,65.67,31460.0,46.2114,46.2185,46.1763,46.1903,31460.0
2017-03-16 13:15:00,65.67,65.67,65.56,65.58,38067.0,46.1903,46.1903,46.113,46.127,38067.0
2017-03-16 13:20:00,65.59,65.61,65.56,65.61,25902.0,46.1341,46.1481,46.113,46.1481,25902.0
2017-03-16 13:25:00,65.61,65.62,65.55,65.58,38682.0,46.1481,46.1552,46.1059,46.127,38682.0
2017-03-16 13:30:00,65.57,65.63,65.57,65.6,28446.0,46.12,46.1622,46.12,46.1411,28446.0
2017-03-16 13:35:00,65.6,65.65,65.6,65.65,29101.0,46.1411,46.1763,46.1411,46.1763,29101.0
2017-03-16 13:40:00,65.64,65.68,65.62,65.63,29825.0,46.1692,46.1974,46.1552,46.1622,29825.0
2017-03-16 13:45:00,65.63,65.68,65.62,65.67,34229.0,46.1622,46.1974,46.1552,46.1903,34229.0
2017-03-16 13:50:00,65.67,65.7,65.67,65.69,26123.0,46.1903,46.2114,46.1903,46.2044,26123.0
2017-03-16 13:55:00,65.68,65.69,65.6,65.61,23437.0,46.1974,46.2044,46.1411,46.1481,23437.0
2017-03-16 14:00:00,65.61,65.63,65.6,65.63,16548.0,46.1481,46.1622,46.1411,46.1622,16548.0
2017-03-16 14:05:00,65.62,65.63,65.61,65.62,13680.0,46.1552,46.1622,46.1481,46.1552,13680.0
2017-03-16 14:10:00,65.61,65.68,65.61,65.68,27759.0,46.1481,46.1974,46.1481,46.1974,27759.0
2017-03-16 14:15:00,65.67,65.68,65.61,65.66,26246.0,46.1903,46.1974,46.1481,46.1833,26246.0
2017-03-16 14:20:00,65.66,65.67,65.64,65.67,27129.0,46.1833,46.1903,46.1692,46.1903,27129.0
2017-03-16 14:25:00,65.67,65.72,65.66,65.7,28972.0,46.1903,46.2255,46.1833,46.2114,28972.0
2017-03-16 14:30:00,65.69,65.74,65.68,65.74,28367.0,46.2044,46.2396,46.1974,46.2396,28367.0
2017-03-16 14:35:00,65.73,65.74,65.71,65.73,29724.0,46.2325,46.2396,46.2185,46.2325,29724.0
2017-03-16 14:40:00,65.74,65.74,65.66,65.67,41394.0,46.2396,46.2396,46.1833,46.1903,41394.0
2017-03-16 14:45:00,65.67,65.68,65.6,65.68,47872.0,46.1903,46.1974,46.1411,46.1974,47872.0
2017-03-16 14:50:00,65.68,65.69,65.64,65.65,27024.0,46.1974,46.2044,46.1692,46.1763,27024.0
2017-03-16 14:55:00,65.65,65.67,65.64,65.66,21039.0,46.1763,46.1903,46.1692,46.1833,21039.0
2017-03-16 15:00:00,65.66,65.67,65.62,65.66,48141.0,46.1833,46.1903,46.1552,46.1833,48141.0
2017-03-16 15:05:00,65.66,65.7,65.66,65.7,22073.0,46.1833,46.2114,46.1833,46.2114,22073.0
2017-03-16 15:10:00,65.7,65.72,65.68,65.69,37668.0,46.2114,46.2255,46.1974,46.2044,37668.0
2017-03-16 15:15:00,65.68,65.77,65.68,65.77,51277.0,46.1974,46.2607,46.1974,46.2607,51277.0
2017-03-16 15:20:00,65.77,65.81,65.76,65.77,39248.0,46.2607,46.2888,46.2536,46.2607,39248.0
2017-03-16 15:25:00,65.78,65.78,65.72,65.73,34949.0,46.2677,46.2677,46.2255,46.2325,34949.0
2017-03-16 15:30:00,65.72,65.78,65.71,65.77,61398.0,46.2255,46.2677,46.2185,46.2607,61398.0
2017-03-16 15:35:00,65.78,65.78,65.73,65.74,63937.0,46.2677,46.2677,46.2325,46.2396,63937.0
2017-03-16 15:40:00,65.75,65.76,65.72,65.75,108248.0,46.2466,46.2536,46.2255,46.2466,108248.0
2017-03-16 15:45:00,65.75,65.78,65.7,65.78,184703.0,46.2466,46.2677,46.2114,46.2677,184703.0
2017-03-16 15:50:00,65.78,65.83,65.76,65.82,205013.0,46.2677,46.3029,46.2536,46.2959,205013.0
2017-03-16 15:55:00,65.82,65.91,65.81,65.9,429279.0,46.2959,46.3592,46.2888,46.3521,429279.0
2017-03-17 09:30:00,66.04,66.09,65.69,65.78,1394676.0,46.4506,46.4858,46.2044,46.2677,1394676.0
2017-03-17 09:35:00,65.8,65.87,65.5,65.71,33824.0,46.2818,46.331,46.0708,46.2185,33824.0
2017-03-17 09:40:00,65.7,65.78,65.69,65.78,24822.0,46.2114,46.2677,46.2044,46.2677,24822.0
2017-03-17 09:45:00,65.78,65.85,65.72,65.84,45175.0,46.2677,46.317,46.2255,46.3099,45175.0
2017-03-17 09:50:00,65.84,65.99,65.82,65.96,77402.0,46.3099,46.4154,46.2959,46.3943,77402.0
2017-03-17 09:55:00,65.95,66.03,65.86,65.87,55710.0,46.3873,46.4436,46.324,46.331,55710.0
2017-03-17 10:00:00,65.88,65.95,65.75,65.78,120329.0,46.3381,46.3873,46.2466,46.2677,120329.0
2017-03-17 10:05:00,65.78,65.81,65.69,65.79,54626.0,46.2677,46.2888,46.2044,46.2748,54626.0
2017-03-17 10:10:00,65.78,65.82,65.71,65.72,70651.0,46.2677,46.2959,46.2185,46.2255,70651.0
2017-03-17 10:15:00,65.73,65.74,65.67,65.73,40222.0,46.2325,46.2396,46.1903,46.2325,40222.0
2017-03-17 10:20:00,65.72,65.73,65.66,65.69,37997.0,46.2255,46.2325,46.1833,46.2044,37997.0
2017-03-17 10:25:00,65.69,65.79,65.65,65.74,42319.0,46.2044,46.2748,46.1763,46.2396,42319.0
2017-03-17 10:30:00,65.73,65.74,65.66,65.7,55832.0,46.2325,46.2396,46.1833,46.2114,55832.0
2017-03-17 10:35:00,65.7,65.71,65.59,65.6,46014.0,46.2114,46.2185,46.1341,46.1411,46014.0
2017-03-17 10:40:00,65.61,65.61,65.53,65.55,68333.0,46.1481,46.1481,46.0919,46.1059,68333.0
2017-03-17 10:45:00,65.56,65.57,65.52,65.56,39061.0,46.113,46.12,46.0848,46.113,39061.0
2017-03-17 10:50:00,65.56,65.61,65.55,65.56,48880.0,46.113,46.1481,46.1059,46.113,48880.0
2017-03-17 10:55:00,65.56,65.61,65.55,65.59,31042.0,46.113,46.1481,46.1059,46.1341,31042.0
2017-03-17 11:00:00,65.6,65.65,65.54,65.65,53262.0,46.1411,46.1763,46.0989,46.1763,53262.0
2017-03-17 11:05:00,65.64,65.68,65.59,65.67,50154.0,46.1692,46.1974,46.1341,46.1903,50154.0
2017-03-17 11:10:00,65.67,65.72,65.64,65.65,58560.0,46.1903,46.2255,46.1692,46.1763,58560.0
2017-03-17 11:15:00,65.65,65.74,65.62,65.64,67817.0,46.1763,46.2396,46.1552,46.1692,67817.0
2017-03-17 11:20:00,65.64,65.73,65.62,65.72,41063.0,46.1692,46.2325,46.1552,46.2255,41063.0
2017-03-17 11:25:00,65.71,65.78,65.7,65.77,35951.0,46.2185,46.2677,46.2114,46.2607,35951.0
2017-03-17 11:30:00,65.77,65.77,65.7,65.72,27934.0,46.2607,46.2607,46.2114,46.2255,27934.0
2017-03-17 11:35:00,65.71,65.73,65.66,65.71,33459.0,46.2185,46.2325,46.1833,46.2185,33459.0
2017-03-17 11:40:00,65.72,65.78,65.7,65.77,30288.0,46.2255,46.2677,46.2114,46.2607,30288.0
2017-03-17 11:45:00,65.78,65.8,65.67,65.69,39549.0,46.2677,46.2818,46.1903,46.2044,39549.0
2017-03-17 11:50:00,65.69,65.71,65.6,65.6,44416.0,46.2044,46.2185,46.1411,46.1411,44416.0
2017-03-17 11:55:00,65.61,65.68,65.61,65.67,33868.0,46.1481,46.1974,46.1481,46.1903,33868.0
2017-03-17 12:00:00,65.68,65.73,65.67,65.72,81082.0,46.1974,46.2325,46.1903,46.2255,81082.0
2017-03-17 12:05:00,65.72,65.73,65.65,65.69,40811.0,46.2255,46.2325,46.1763,46.2044,40811.0
2017-03-17 12:10:00,65.7,65.71,65.65,65.66,29250.0,46.2114,46.2185,46.1763,46.1833,29250.0
2017-03-17 12:15:00,65.67,65.77,65.66,65.76,46349.0,46.1903,46.2607,46.1833,46.2536,46349.0
2017-03-17 12:20:00,65.76,65.78,65.71,65.74,39013.0,46.2536,46.2677,46.2185,46.2396,39013.0
2017-03-17 12:25:00,65.74,65.77,65.73,65.77,51715.0,46.2396,46.2607,46.2325,46.2607,51715.0
2017-03-17 12:30:00,65.77,65.78,65.73,65.73,37760.0,46.2607,46.2677,46.2325,46.2325,37760.0
2017-03-17 12:35:00,65.73,65.78,65.73,65.76,74316.0,46.2325,46.2677,46.2325,46.2536,74316.0
2017-03-17 12:40:00,65.77,65.8,65.76,65.8,23734.0,46.2607,46.2818,46.2536,46.2818,23734.0
2017-03-17 12:45:00,65.8,65.83,65.77,65.79,24017.0,46.2818,46.3029,46.2607,46.2748,24017.0
2017-03-17 12:50:00,65.79,65.8,65.76,65.8,21990.0,46.2748,46.2818,46.2536,46.2818,21990.0
2017-03-17 12:55:00,65.8,65.84,65.75,65.78,52502.0,46.2818,46.3099,46.2466,46.2677,52502.0
2017-03-17 13:00:00,65.79,65.85,65.78,65.85,17655.0,46.2748,46.317,46.2677,46.317,17655.0
2017-03-17 13:05:00,65.85,65.87,65.82,65.84,33549.0,46.317,46.331,46.2959,46.3099,33549.0
2017-03-17 13:10:00,65.84,65.84,65.74,65.79,27632.0,46.3099,46.3099,46.2396,46.2748,27632.0
2017-03-17 13:15:00,65.8,65.84,65.79,65.81,21159.0,46.2818,46.3099,46.2748,46.2888,21159.0
2017-03-17 13:20:00,65.82,65.86,65.8,65.83,18085.0,46.2959,46.324,46.2818,46.3029,18085.0
2017-03-17 13:25:00,65.84,65.87,65.83,65.83,12583.0,46.3099,46.331,46.3029,46.3029,12583.0
2017-03-17 13:30:00,65.83,65.84,65.79,65.82,29823.0,46.3029,46.3099,46.2748,46.2959,29823.0
2017-03-17 13:35:00,65.83,65.88,65.82,65.87,19970.0,46.3029,46.3381,46.2959,46.331,19970.0
2017-03-17 13:40:00,65.87,65.87,65.84,65.85,20241.0,46.331,46.331,46.3099,46.317,20241.0
2017-03-17 13:45:00,65.84,65.85,65.82,65.84,27734.0,46.3099,46.317,46.2959,46.3099,27734.0
2017-03-17 13:50:00,65.84,65.89,65.83,65.89,20934.0,46.3099,46.3451,46.3029,46.3451,20934.0
2017-03-17 13:55:00,65.89,65.93,65.85,65.89,31759.0,46.3451,46.3732,46.317,46.3451,31759.0
2017-03-17 14:00:00,65.88,65.89,65.85,65.87,28812.0,46.3381,46.3451,46.317,46.331,28812.0
2017-03-17 14:05:00,65.87,65.93,65.85,65.92,24126.0,46.331,46.3732,46.317,46.3662,24126.0
2017-03-17 14:10:00,65.91,65.99,65.91,65.96,35583.0,46.3592,46.4154,46.3592,46.3943,35583.0
2017-03-17 14:15:00,65.96,65.96,65.89,65.92,28420.0,46.3943,46.3943,46.3451,46.3662,28420.0
2017-03-17 14:20:00,65.92,65.94,65.87,65.93,26426.0,46.3662,46.3803,46.331,46.3732,26426.0
2017-03-17 14:25:00,65.93,65.98,65.93,65.95,47019.0,46.3732,46.4084,46.3732,46.3873,47019.0
2017-03-17 14:30:00,65.95,65.97,65.94,65.96,42686.0,46.3873,46.4014,46.3803,46.3943,42686.0
2017-03-17 14:35:00,65.96,65.96,65.91,65.92,45320.0,46.3943,46.3943,46.3592,46.3662,45320.0
2017-03-17 14:40:00,65.91,65.96,65.89,65.9,41007.0,46.3592,46.3943,46.3451,46.3521,41007.0
2017-03-17 14:45:00,65.9,65.91,65.87,65.89,25860.0,46.3521,46.3592,46.331,46.3451,25860.0
2017-03-17 14:50:00,65.89,65.9,65.83,65.84,34044.0,46.3451,46.3521,46.3029,46.3099,34044.0
2017-03-17 14:55:00,65.85,65.94,65.85,65.94,45488.0,46.317,46.3803,46.317,46.3803,45488.0
2017-03-17 15:00:00,65.93,65.96,65.93,65.94,47832.0,46.3732,46.3943,46.3732,46.3803,47832.0
2017-03-17 15:05:00,65.94,65.95,65.92,65.93,41627.0,46.3803,46.3873,46.3662,46.3732,41627.0
2017-03-17 15:10:00,65.94,65.96,65.92,65.93,51023.0,46.3803,46.3943,46.3662,46.3732,51023.0
2017-03-17 15:15:00,65.93,65.94,65.87,65.91,46930.0,46.3732,46.3803,46.331,46.3592,46930.0
2017-03-17 15:20:00,65.91,65.94,65.88,65.88,39954.0,46.3592,46.3803,46.3381,46.3381,39954.0
2017-03-17 15:25:00,65.89,65.92,65.88,65.89,52668.0,46.3451,46.3662,46.3381,46.3451,52668.0
2017-03-17 15:30:00,65.89,65.91,65.83,65.83,93368.0,46.3451,46.3592,46.3029,46.3029,93368.0
2017-03-17 15:35:00,65.83,65.83,65.67,65.7,102634.0,46.3029,46.3029,46.1903,46.2114,102634.0
2017-03-17 15:40:00,65.7,65.72,65.61,65.63,92492.0,46.2114,46.2255,46.1481,46.1622,92492.0
2017-03-17 15:45:00,65.63,65.68,65.63,65.67,155710.0,46.1622,46.1974,46.1622,46.1903,155710.0
2017-03-17 15:50:00,65.68,65.76,65.67,65.69,171305.0,46.1974,46.2536,46.1903,46.2044,171305.0
2017-03-17 15:55:00,65.7,65.76,65.68,65.68,399240.0,46.2114,46.2536,46.1974,46.1974,399240.0
2017-03-20 09:30:00,65.78,65.84,65.63,65.73,78379.0,46.2677,46.3099,46.1622,46.2325,78379.0
2017-03-20 09:35:00,65.73,65.83,65.68,65.83,20902.0,46.2325,46.3029,46.1974,46.3029,20902.0
2017-03-20 09:40:00,65.84,65.95,65.84,65.95,56956.0,46.3099,46.3873,46.3099,46.3873,56956.0
2017-03-20 09:45:00,65.95,66.0,65.88,65.92,62437.0,46.3873,46.4225,46.3381,46.3662,62437.0
2017-03-20 09:50:00,65.93,65.93,65.8,65.82,24643.0,46.3732,46.3732,46.2818,46.2959,24643.0
2017-03-20 09:55:00,65.82,66.01,65.82,65.99,65237.0,46.2959,46.4295,46.2959,46.4154,65237.0
2017-03-20 10:00:00,65.99,65.99,65.85,65.86,24470.0,46.4154,46.4154,46.317,46.324,24470.0
2017-03-20 10:05:00,65.85,65.86,65.81,65.85,29825.0,46.317,46.324,46.2888,46.317,29825.0
2017-03-20 10:10:00,65.84,65.87,65.83,65.86,22900.0,46.3099,46.331,46.3029,46.324,22900.0
2017-03-20 10:15:00,65.86,65.9,65.86,65.89,19951.0,46.324,46.3521,46.324,46.3451,19951.0
2017-03-20 10:20:00,65.89,65.92,65.87,65.9,22994.0,46.3451,46.3662,46.331,46.3521,22994.0
2017-03-20 10:25:00,65.9,65.92,65.81,65.84,33572.0,46.3521,46.3662,46.2888,46.3099,33572.0
2017-03-20 10:30:00,65.83,65.87,65.82,65.86,40956.0,46.3029,46.331,46.2959,46.324,40956.0
2017-03-20 10:35:00,65.86,65.95,65.86,65.95,67616.0,46.324,46.3873,46.324,46.3873,67616.0
2017-03-20 10:40:00,65.95,65.95,65.91,65.94,36557.0,46.3873,46.3873,46.3592,46.3803,36557.0
2017-03-20 10:45:00,65.94,65.99,65.92,65.99,26287.0,46.3803,46.4154,46.3662,46.4154,26287.0
2017-03-20 10:50:00,65.98,65.99,65.92,65.95,45368.0,46.4084,46.4154,46.3662,46.3873,45368.0
2017-03-20 10:55:00,65.94,65.96,65.91,65.95,37057.0,46.3803,46.3943,46.3592,46.3873,37057.0
2017-03-20 11:00:00,65.95,65.95,65.89,65.9,27705.0,46.3873,46.3873,46.3451,46.3521,27705.0
2017-03-20 11:05:00,65.9,65.91,65.87,65.89,23390.0,46.3521,46.3592,46.331,46.3451,23390.0
2017-03-20 11:10:00,65.89,65.93,65.86,65.92,34964.0,46.3451,46.3732,46.324,46.3662,34964.0
2017-03-20 11:15:00,65.92,65.92,65.86,65.88,34955.0,46.3662,46.3662,46.324,46.3381,34955.0
2017-03-20 11:20:00,65.89,65.9,65.85,65.89,26459.0,46.3451,46.3521,46.317,46.3451,26459.0
2017-03-20 11:25:00,65.89,65.91,65.85,65.91,33164.0,46.3451,46.3592,46.317,46.3592,33164.0
2017-03-20 11:30:00,65.91,65.94,65.9,65.94,23820.0,46.3592,46.3803,46.3521,46.3803,23820.0
2017-03-20 11:35:00,65.94,65.97,65.92,65.95,25699.0,46.3803,46.4014,46.3662,46.3873,25699.0
2017-03-20 11:40:00,65.95,65.96,65.9,65.96,24103.0,46.3873,46.3943,46.3521,46.3943,24103.0
2017-03-20 11:45:00,65.95,65.97,65.94,65.97,20337.0,46.3873,46.4014,46.3803,46.4014,20337.0
2017-03-20 11:50:00,65.97,65.98,65.94,65.96,21114.0,46.4014,46.4084,46.3803,46.3943,21114.0
2017-03-20 11:55:00,65.96,65.96,65.91,65.94,20898.0,46.3943,46.3943,46.3592,46.3803,20898.0
2017-03-20 12:00:00,65.95,65.95,65.92,65.95,34944.0,46.3873,46.3873,46.3662,46.3873,34944.0
2017-03-20 12:05:00,65.95,65.96,65.94,65.95,17526.0,46.3873,46.3943,46.3803,46.3873,17526.0
2017-03-20 12:10:00,65.95,65.95,65.92,65.93,18788.0,46.3873,46.3873,46.3662,46.3732,18788.0
2017-03-20 12:15:00,65.93,65.94,65.86,65.87,25881.0,46.3732,46.3803,46.324,46.331,25881.0
2017-03-20 12:20:00,65.87,65.88,65.85,65.86,15959.0,46.331,46.3381,46.317,46.324,15959.0
2017-03-20 12:25:00,65.85,65.86,65.83,65.83,18932.0,46.317,46.324,46.3029,46.3029,18932.0
2017-03-20 12:30:00,65.83,65.84,65.81,65.83,14488.0,46.3029,46.3099,46.2888,46.3029,14488.0
2017-03-20 12:35:00,65.84,65.86,65.82,65.86,15261.0,46.3099,46.324,46.2959,46.324,15261.0
2017-03-20 12:40:00,65.86,65.97,65.85,65.96,41250.0,46.324,46.4014,46.317,46.3943,41250.0
2017-03-20 12:45:00,65.96,65.97,65.92,65.94,24046.0,46.3943,46.4014,46.3662,46.3803,24046.0
2017-03-20 12:50:00,65.94,65.97,65.93,65.97,14345.0,46.3803,46.4014,46.3732,46.4014,14345.0
2017-03-20 12:55:00,65.97,65.97,65.92,65.93,19706.0,46.4014,46.4014,46.3662,46.3732,19706.0
2017-03-20 13:00:00,65.94,65.95,65.92,65.93,19873.0,46.3803,46.3873,46.3662,46.3732,19873.0
2017-03-20 13:05:00,65.92,65.93,65.88,65.89,20846.0,46.3662,46.3732,46.3381,46.3451,20846.0
2017-03-20 13:10:00,65.89,65.9,65.87,65.88,14802.0,46.3451,46.3521,46.331,46.3381,14802.0
2017-03-20 13:15:00,65.89,65.89,65.85,65.86,13842.0,46.3451,46.3451,46.317,46.324,13842.0
2017-03-20 13:20:00,65.86,65.88,65.85,65.87,15011.0,46.324,46.3381,46.317,46.331,15011.0
2017-03-20 13:25:00,65.87,65.89,65.86,65.87,15966.0,46.331,46.3451,46.324,46.331,15966.0
2017-03-20 13:30:00,65.86,65.87,65.82,65.84,16830.0,46.324,46.331,46.2959,46.3099,16830.0
2017-03-20 13:35:00,65.83,65.89,65.81,65.81,27398.0,46.3029,46.3451,46.2888,46.2888,27398.0
2017-03-20 13:40:00,65.81,65.82,65.7,65.72,36687.0,46.2888,46.2959,46.2114,46.2255,36687.0
2017-03-20 13:45:00,65.72,65.79,65.68,65.77,35784.0,46.2255,46.2748,46.1974,46.2607,35784.0
2017-03-20 13:50:00,65.77,65.8,65.74,65.78,46649.0,46.2607,46.2818,46.2396,46.2677,46649.0
2017-03-20 13:55:00,65.78,65.78,65.72,65.74,17172.0,46.2677,46.2677,46.2255,46.2396,17172.0
2017-03-20 14:00:00,65.75,65.75,65.69,65.69,17520.0,46.2466,46.2466,46.2044,46.2044,17520.0
2017-03-20 14:05:00,65.7,65.72,65.69,65.71,24006.0,46.2114,46.2255,46.2044,46.2185,24006.0
2017-03-20 14:10:00,65.71,65.74,65.69,65.73,23930.0,46.2185,46.2396,46.2044,46.2325,23930.0
2017-03-20 14:15:00,65.73,65.75,65.71,65.71,22742.0,46.2325,46.2466,46.2185,46.2185,22742.0
2017-03-20 14:20:00,65.72,65.77,65.72,65.73,39653.0,46.2255,46.2607,46.2255,46.2325,39653.0
2017-03-20 14:25:00,65.74,65.75,65.73,65.74,20466.0,46.2396,46.2466,46.2325,46.2396,20466.0
2017-03-20 14:30:00,65.75,65.75,65.72,65.72,16200.0,46.2466,46.2466,46.2255,46.2255,16200.0
2017-03-20 14:35:00,65.73,65.74,65.65,65.65,41275.0,46.2325,46.2396,46.1763,46.1763,41275.0
2017-03-20 14:40:00,65.66,65.68,65.64,65.64,28095.0,46.1833,46.1974,46.1692,46.1692,28095.0
2017-03-20 14:45:00,65.65,65.66,65.6,65.61,33050.0,46.1763,46.1833,46.1411,46.1481,33050.0
2017-03-20 14:50:00,65.61,65.65,65.56,65.63,40970.0,46.1481,46.1763,46.113,46.1622,40970.0
2017-03-20 14:55:00,65.63,65.67,65.62,65.66,21185.0,46.1622,46.1903,46.1552,46.1833,21185.0
2017-03-20 15:00:00,65.66,65.68,65.63,65.67,17719.0,46.1833,46.1974,46.1622,46.1903,17719.0
2017-03-20 15:05:00,65.67,65.69,65.64,65.65,28896.0,46.1903,46.2044,46.1692,46.1763,28896.0
2017-03-20 15:10:00,65.66,65.68,65.65,65.68,18422.0,46.1833,46.1974,46.1763,46.1974,18422.0
2017-03-20 15:15:00,65.68,65.73,65.67,65.71,25439.0,46.1974,46.2325,46.1903,46.2185,25439.0
2017-03-20 15:20:00,65.71,65.73,65.69,65.73,26704.0,46.2185,46.2325,46.2044,46.2325,26704.0
2017-03-20 15:25:00,65.73,65.75,65.71,65.75,23207.0,46.2325,46.2466,46.2185,46.2466,23207.0
2017-03-20 15:30:00,65.74,65.79,65.73,65.78,42020.0,46.2396,46.2748,46.2325,46.2677,42020.0
2017-03-20 15:35:00,65.78,65.79,65.74,65.77,35636.0,46.2677,46.2748,46.2396,46.2607,35636.0
2017-03-20 15:40:00,65.76,65.8,65.76,65.8,61870.0,46.2536,46.2818,46.2536,46.2818,61870.0
2017-03-20 15:45:00,65.79,65.79,65.71,65.72,128107.0,46.2748,46.2748,46.2185,46.2255,128107.0
2017-03-20 15:50:00,65.72,65.81,65.71,65.8,159054.0,46.2255,46.2888,46.2185,46.2818,159054.0
2017-03-20 15:55:00,65.8,65.81,65.77,65.8,235517.0,46.2818,46.2888,46.2607,46.2818,235517.0
2017-03-21 09:30:00,65.96,66.0,65.84,65.91,84218.0,46.3943,46.4225,46.3099,46.3592,84218.0
2017-03-21 09:35:00,65.94,65.98,65.86,65.97,14574.0,46.3803,46.4084,46.324,46.4014,14574.0
2017-03-21 09:40:00,65.97,65.98,65.89,65.91,18059.0,46.4014,46.4084,46.3451,46.3592,18059.0
2017-03-21 09:45:00,65.91,65.98,65.88,65.88,41898.0,46.3592,46.4084,46.3381,46.3381,41898.0
2017-03-21 09:50:00,65.88,65.92,65.87,65.89,28910.0,46.3381,46.3662,46.331,46.3451,28910.0
2017-03-21 09:55:00,65.88,65.89,65.85,65.87,19744.0,46.3381,46.3451,46.317,46.331,19744.0
2017-03-21 10:00:00,65.85,65.85,65.75,65.81,35841.0,46.317,46.317,46.2466,46.2888,35841.0
2017-03-21 10:05:00,65.81,65.89,65.8,65.89,25463.0,46.2888,46.3451,46.2818,46.3451,25463.0
2017-03-21 10:10:00,65.89,65.91,65.79,65.8,42080.0,46.3451,46.3592,46.2748,46.2818,42080.0
2017-03-21 10:15:00,65.8,65.9,65.8,65.86,34049.0,46.2818,46.3521,46.2818,46.324,34049.0
2017-03-21 10:20:00,65.86,65.86,65.8,65.81,26282.0,46.324,46.324,46.2818,46.2888,26282.0
2017-03-21 10:25:00,65.81,65.83,65.62,65.63,38416.0,46.2888,46.3029,46.1552,46.1622,38416.0
2017-03-21 10:30:00,65.63,65.83,65.62,65.78,34537.0,46.1622,46.3029,46.1552,46.2677,34537.0
2017-03-21 10:35:00,65.77,65.78,65.65,65.69,25882.0,46.2607,46.2677,46.1763,46.2044,25882.0
2017-03-21 10:40:00,65.69,65.72,65.61,65.7,40121.0,46.2044,46.2255,46.1481,46.2114,40121.0
2017-03-21 10:45:00,65.7,65.74,65.64,65.73,42493.0,46.2114,46.2396,46.1692,46.2325,42493.0
2017-03-21 10:50:00,65.73,65.74,65.58,65.59,41609.0,46.2325,46.2396,46.127,46.1341,41609.0
2017-03-21 10:55:00,65.6,65.61,65.4,65.45,102553.0,46.1411,46.1481,46.0004,46.0356,102553.0
2017-03-21 11:00:00,65.45,65.56,65.44,65.45,52842.0,46.0356,46.113,46.0286,46.0356,52842.0
2017-03-21 11:05:00,65.45,65.54,65.36,65.49,65175.0,46.0356,46.0989,45.9723,46.0637,65175.0
2017-03-21 11:10:00,65.49,65.68,65.47,65.62,40054.0,46.0637,46.1974,46.0497,46.1552,40054.0
2017-03-21 11:15:00,65.61,65.61,65.45,65.52,47280.0,46.1481,46.1481,46.0356,46.0848,47280.0
2017-03-21 11:20:00,65.51,65.6,65.45,65.53,35229.0,46.0778,46.1411,46.0356,46.0919,35229.0
2017-03-21 11:25:00,65.52,65.56,65.43,65.5,36985.0,46.0848,46.113,46.0215,46.0708,36985.0
2017-03-21 11:30:00,65.49,65.5,65.33,65.4,69730.0,46.0637,46.0708,45.9512,46.0004,69730.0
2017-03-21 11:35:00,65.41,65.48,65.08,65.44,135202.0,46.0075,46.0567,45.7754,46.0286,135202.0
2017-03-21 11:40:00,65.45,65.54,65.43,65.53,37354.0,46.0356,46.0989,46.0215,46.0919,37354.0
2017-03-21 11:45:00,65.53,65.68,65.51,65.65,53255.0,46.0919,46.1974,46.0778,46.1763,53255.0
2017-03-21 11:50:00,65.65,65.68,65.55,65.63,29587.0,46.1763,46.1974,46.1059,46.1622,29587.0
2017-03-21 11:55:00,65.63,65.8,65.63,65.79,45283.0,46.1622,46.2818,46.1622,46.2748,45283.0
2017-03-21 12:00:00,65.78,65.86,65.72,65.86,76214.0,46.2677,46.324,46.2255,46.324,76214.0
2017-03-21 12:05:00,65.86,65.88,65.78,65.78,75483.0,46.324,46.3381,46.2677,46.2677,75483.0
2017-03-21 12:10:00,65.78,65.82,65.73,65.74,27829.0,46.2677,46.2959,46.2325,46.2396,27829.0
2017-03-21 12:15:00,65.74,65.77,65.71,65.72,24417.0,46.2396,46.2607,46.2185,46.2255,24417.0
2017-03-21 12:20:00,65.72,65.74,65.6,65.63,17690.0,46.2255,46.2396,46.1411,46.1622,17690.0
2017-03-21 12:25:00,65.64,65.67,65.59,65.66,32530.0,46.1692,46.1903,46.1341,46.1833,32530.0
2017-03-21 12:30:00,65.66,65.71,65.56,65.59,37055.0,46.1833,46.2185,46.113,46.1341,37055.0
2017-03-21 12:35:00,65.6,65.61,65.51,65.52,21489.0,46.1411,46.1481,46.0778,46.0848,21489.0
2017-03-21 12:40:00,65.52,65.58,65.46,65.52,32267.0,46.0848,46.127,46.0426,46.0848,32267.0
2017-03-21 12:45:00,65.52,65.52,65.27,65.3,102470.0,46.0848,46.0848,45.909,45.9301,102470.0
2017-03-21 12:50:00,65.31,65.39,65.27,65.38,34219.0,45.9371,45.9934,45.909,45.9864,34219.0
2017-03-21 12:55:00,65.37,65.44,65.36,65.42,26849.0,45.9793,46.0286,45.9723,46.0145,26849.0
2017-03-21 13:00:00,65.42,65.45,65.39,65.41,16305.0,46.0145,46.0356,45.9934,46.0075,16305.0
2017-03-21 13:05:00,65.41,65.41,65.32,65.36,22211.0,46.0075,46.0075,45.9442,45.9723,22211.0
2017-03-21 13:10:00,65.36,65.43,65.32,65.33,28997.0,45.9723,46.0215,45.9442,45.9512,28997.0
2017-03-21 13:15:00,65.33,65.38,65.32,65.34,20884.0,45.9512,45.9864,45.9442,45.9582,20884.0
2017-03-21 13:20:00,65.34,65.39,65.25,65.33,28781.0,45.9582,45.9934,45.8949,45.9512,28781.0
2017-03-21 13:25:00,65.34,65.38,65.31,65.36,29872.0,45.9582,45.9864,45.9371,45.9723,29872.0
2017-03-21 13:30:00,65.35,65.37,65.3,65.33,27847.0,45.9653,45.9793,45.9301,45.9512,27847.0
2017-03-21 13:35:00,65.32,65.32,65.26,65.3,28771.0,45.9442,45.9442,45.902,45.9301,28771.0
2017-03-21 13:40:00,65.3,65.33,65.28,65.28,23042.0,45.9301,45.9512,45.916,45.916,23042.0
2017-03-21 13:45:00,65.28,65.29,65.2,65.23,41816.0,45.916,45.9231,45.8598,45.8809,41816.0
2017-03-21 13:50:00,65.23,65.24,65.19,65.19,52156.0,45.8809,45.8879,45.8527,45.8527,52156.0
2017-03-21 13:55:00,65.19,65.2,65.04,65.06,54316.0,45.8527,45.8598,45.7472,45.7613,54316.0
2017-03-21 14:00:00,65.05,65.15,65.05,65.09,37890.0,45.7543,45.8246,45.7543,45.7824,37890.0
2017-03-21 14:05:00,65.09,65.21,65.06,65.19,41597.0,45.7824,45.8668,45.7613,45.8527,41597.0
2017-03-21 14:10:00,65.18,65.25,65.12,65.23,68530.0,45.8457,45.8949,45.8035,45.8809,68530.0
2017-03-21 14:15:00,65.21,65.31,65.18,65.28,41522.0,45.8668,45.9371,45.8457,45.916,41522.0
2017-03-21 14:20:00,65.27,65.3,65.19,65.23,22342.0,45.909,45.9301,45.8527,45.8809,22342.0
2017-03-21 14:25:00,65.23,65.3,65.22,65.28,26919.0,45.8809,45.9301,45.8738,45.916,26919.0
2017-03-21 14:30:00,65.29,65.43,65.28,65.42,34739.0,45.9231,46.0215,45.916,46.0145,34739.0
2017-03-21 14:35:00,65.42,65.46,65.36,65.4,28414.0,46.0145,46.0426,45.9723,46.0004,28414.0
2017-03-21 14:40:00,65.39,65.44,65.34,65.39,42743.0,45.9934,46.0286,45.9582,45.9934,42743.0
2017-03-21 14:45:00,65.39,65.4,65.25,65.34,66499.0,45.9934,46.0004,45.8949,45.9582,66499.0
2017-03-21 14:50:00,65.34,65.41,65.32,65.4,32580.0,45.9582,46.0075,45.9442,46.0004,32580.0
2017-03-21 14:55:00,65.41,65.45,65.33,65.37,41476.0,46.0075,46.0356,45.9512,45.9793,41476.0
2017-03-21 15:00:00,65.36,65.39,65.31,65.37,34259.0,45.9723,45.9934,45.9371,45.9793,34259.0
2017-03-21 15:05:00,65.37,65.43,65.35,65.36,29308.0,45.9793,46.0215,45.9653,45.9723,29308.0
2017-03-21 15:10:00,65.36,65.44,65.34,65.4,46851.0,45.9723,46.0286,45.9582,46.0004,46851.0
2017-03-21 15:15:00,65.4,65.45,65.34,65.43,51476.0,46.0004,46.0356,45.9582,46.0215,51476.0
2017-03-21 15:20:00,65.42,65.48,65.41,65.47,65982.0,46.0145,46.0567,46.0075,46.0497,65982.0
2017-03-21 15:25:00,65.47,65.5,65.45,65.45,59178.0,46.0497,46.0708,46.0356,46.0356,59178.0
2017-03-21 15:30:00,65.45,65.46,65.36,65.4,72198.0,46.0356,46.0426,45.9723,46.0004,72198.0
2017-03-21 15:35:00,65.38,65.43,65.3,65.3,85423.0,45.9864,46.0215,45.9301,45.9301,85423.0
2017-03-21 15:40:00,65.29,65.35,65.27,65.28,93325.0,45.9231,45.9653,45.909,45.916,93325.0
2017-03-21 15:45:00,65.28,65.31,65.24,65.29,123017.0,45.916,45.9371,45.8879,45.9231,123017.0
2017-03-21 15:50:00,65.29,65.37,65.25,65.36,175032.0,45.9231,45.9793,45.8949,45.9723,175032.0
2017-03-21 15:55:00,65.36,65.4,65.29,65.35,239292.0,45.9723,46.0004,45.9231,45.9653,239292.0
2017-03-22 09:30:00,65.3,65.63,65.3,65.59,126367.0,45.9301,46.1622,45.9301,46.1341,126367.0
2017-03-22 09:35:00,65.57,65.73,65.57,65.59,34472.0,46.12,46.2325,46.12,46.1341,34472.0
2017-03-22 09:40:00,65.58,65.63,65.53,65.54,40309.0,46.127,46.1622,46.0919,46.0989,40309.0
2017-03-22 09:45:00,65.53,65.55,65.3,65.35,50536.0,46.0919,46.1059,45.9301,45.9653,50536.0
2017-03-22 09:50:00,65.34,65.44,65.31,65.35,29198.0,45.9582,46.0286,45.9371,45.9653,29198.0
2017-03-22 09:55:00,65.34,65.36,65.23,65.23,34221.0,45.9582,45.9723,45.8809,45.8809,34221.0
2017-03-22 10:00:00,65.25,65.31,65.16,65.17,30649.0,45.8949,45.9371,45.8316,45.8387,30649.0
2017-03-22 10:05:00,65.17,65.2,65.1,65.18,75642.0,45.8387,45.8598,45.7894,45.8457,75642.0
2017-03-22 10:10:00,65.18,65.24,65.15,65.22,24098.0,45.8457,45.8879,45.8246,45.8738,24098.0
2017-03-22 10:15:00,65.22,65.28,65.21,65.23,72123.0,45.8738,45.916,45.8668,45.8809,72123.0
2017-03-22 10:20:00,65.23,65.3,65.23,65.26,35926.0,45.8809,45.9301,45.8809,45.902,35926.0
2017-03-22 10:25:00,65.25,65.26,65.15,65.26,22668.0,45.8949,45.902,45.8246,45.902,22668.0
2017-03-22 10:30:00,65.28,65.28,65.18,65.2,29650.0,45.916,45.916,45.8457,45.8598,29650.0
2017-03-22 10:35:00,65.2,65.44,65.2,65.39,75339.0,45.8598,46.0286,45.8598,45.9934,75339.0
2017-03-22 10:40:00,65.4,65.48,65.28,65.32,39738.0,46.0004,46.0567,45.916,45.9442,39738.0
2017-03-22 10:45:00,65.32,65.36,65.25,65.26,38640.0,45.9442,45.9723,45.8949,45.902,38640.0
2017-03-22 10:50:00,65.26,65.35,65.25,65.31,33921.0,45.902,45.9653,45.8949,45.9371,33921.0
2017-03-22 10:55:00,65.31,65.39,65.27,65.37,35821.0,45.9371,45.9934,45.909,45.9793,35821.0
2017-03-22 11:00:00,65.38,65.38,65.3,65.35,53653.0,45.9864,45.9864,45.9301,45.9653,53653.0
2017-03-22 11:05:00,65.34,65.36,65.31,65.33,35767.0,45.9582,45.9723,45.9371,45.9512,35767.0
2017-03-22 11:10:00,65.33,65.37,65.31,65.36,35431.0,45.9512,45.9793,45.9371,45.9723,35431.0
2017-03-22 11:15:00,65.37,65.58,65.36,65.51,77536.0,45.9793,46.127,45.9723,46.0778,77536.0
2017-03-22 11:20:00,65.48,65.68,65.47,65.67,34235.0,46.0567,46.1974,46.0497,46.1903,34235.0
2017-03-22 11:25:00,65.67,65.68,65.6,65.65,32966.0,46.1903,46.1974,46.1411,46.1763,32966.0
2017-03-22 11:30:00,65.64,65.65,65.51,65.52,17506.0,46.1692,46.1763,46.0778,46.0848,17506.0
2017-03-22 11:35:00,65.53,65.54,65.48,65.53,52552.0,46.0919,46.0989,46.0567,46.0919,52552.0
2017-03-22 11:40:00,65.53,65.54,65.48,65.52,31035.0,46.0919,46.0989,46.0567,46.0848,31035.0
2017-03-22 11:45:00,65.52,65.52,65.42,65.42,31169.0,46.0848,46.0848,46.0145,46.0145,31169.0
2017-03-22 11:50:00,65.41,65.46,65.41,65.46,40609.0,46.0075,46.0426,46.0075,46.0426,40609.0
2017-03-22 11:55:00,65.45,65.48,65.42,65.43,29551.0,46.0356,46.0567,46.0145,46.0215,29551.0
2017-03-22 12:00:00,65.42,65.47,65.42,65.45,20179.0,46.0145,46.0497,46.0145,46.0356,20179.0
2017-03-22 12:05:00,65.45,65.5,65.44,65.49,43616.0,46.0356,46.0708,46.0286,46.0637,43616.0
2017-03-22 12:10:00,65.5,65.51,65.44,65.45,25451.0,46.0708,46.0778,46.0286,46.0356,25451.0
2017-03-22 12:15:00,65.45,65.46,65.4,65.41,18221.0,46.0356,46.0426,46.0004,46.0075,18221.0
2017-03-22 12:20:00,65.4,65.43,65.33,65.34,28096.0,46.0004,46.0215,45.9512,45.9582,28096.0
2017-03-22 12:25:00,65.34,65.34,65.28,65.3,19638.0,45.9582,45.9582,45.916,45.9301,19638.0
2017-03-22 12:30:00,65.31,65.31,65.26,65.27,27124.0,45.9371,45.9371,45.902,45.909,27124.0
2017-03-22 12:35:00,65.28,65.36,65.27,65.31,34713.0,45.916,45.9723,45.909,45.9371,34713.0
2017-03-22 12:40:00,65.31,65.31,65.25,65.27,24122.0,45.9371,45.9371,45.8949,45.909,24122.0
2017-03-22 12:45:00,65.28,65.34,65.25,65.26,57062.0,45.916,45.9582,45.8949,45.902,57062.0
2017-03-22 12:50:00,65.25,65.28,65.21,65.22,25301.0,45.8949,45.916,45.8668,45.8738,25301.0
2017-03-22 12:55:00,65.22,65.27,65.21,65.24,34764.0,45.8738,45.909,45.8668,45.8879,34764.0
2017-03-22 13:00:00,65.24,65.28,65.12,65.16,68835.0,45.8879,45.916,45.8035,45.8316,68835.0
2017-03-22 13:05:00,65.16,65.17,65.1,65.14,39109.0,45.8316,45.8387,45.7894,45.8176,39109.0
2017-03-22 13:10:00,65.15,65.25,65.14,65.21,34380.0,45.8246,45.8949,45.8176,45.8668,34380.0
2017-03-22 13:15:00,65.2,65.35,65.2,65.33,25777.0,45.8598,45.9653,45.8598,45.9512,25777.0
2017-03-22 13:20:00,65.32,65.37,65.29,65.32,30697.0,45.9442,45.9793,45.9231,45.9442,30697.0
2017-03-22 13:25:00,65.32,65.33,65.28,65.29,20127.0,45.9442,45.9512,45.916,45.9231,20127.0
2017-03-22 13:30:00,65.28,65.37,65.28,65.37,27857.0,45.916,45.9793,45.916,45.9793,27857.0
2017-03-22 13:35:00,65.36,65.69,65.33,65.58,222095.0,45.9723,46.2044,45.9512,46.127,222095.0
2017-03-22 13:40:00,65.58,65.62,65.45,65.55,60562.0,46.127,46.1552,46.0356,46.1059,60562.0
2017-03-22 13:45:00,65.56,65.6,65.39,65.45,37993.0,46.113,46.1411,45.9934,46.0356,37993.0
2017-03-22 13:50:00,65.45,65.45,65.34,65.38,19583.0,46.0356,46.0356,45.9582,45.9864,19583.0
2017-03-22 13:55:00,65.37,65.38,65.29,65.31,29548.0,45.9793,45.9864,45.9231,45.9371,29548.0
2017-03-22 14:00:00,65.31,65.41,65.3,65.4,33109.0,45.9371,46.0075,45.9301,46.0004,33109.0
2017-03-22 14:05:00,65.4,65.41,65.31,65.34,31655.0,46.0004,46.0075,45.9371,45.9582,31655.0
2017-03-22 14:10:00,65.34,65.39,65.32,65.33,25698.0,45.9582,45.9934,45.9442,45.9512,25698.0
2017-03-22 14:15:00,65.33,65.4,65.33,65.35,36982.0,45.9512,46.0004,45.9512,45.9653,36982.0
2017-03-22 14:20:00,65.35,65.4,65.34,65.4,29125.0,45.9653,46.0004,45.9582,46.0004,29125.0
2017-03-22 14:25:00,65.4,65.42,65.37,65.37,17915.0,46.0004,46.0145,45.9793,45.9793,17915.0
2017-03-22 14:30:00,65.38,65.46,65.38,65.42,33529.0,45.9864,46.0426,45.9864,46.0145,33529.0
2017-03-22 14:35:00,65.42,65.5,65.4,65.48,26733.0,46.0145,46.0708,46.0004,46.0567,26733.0
2017-03-22 14:40:00,65.49,65.5,65.44,65.45,28759.0,46.0637,46.0708,46.0286,46.0356,28759.0
2017-03-22 14:45:00,65.46,65.51,65.43,65.47,40263.0,46.0426,46.0778,46.0215,46.0497,40263.0
2017-03-22 14:50:00,65.47,65.54,65.46,65.48,24086.0,46.0497,46.0989,46.0426,46.0567,24086.0
2017-03-22 14:55:00,65.48,65.48,65.42,65.45,29132.0,46.0567,46.0567,46.0145,46.0356,29132.0
2017-03-22 15:00:00,65.45,65.48,65.42,65.44,35100.0,46.0356,46.0567,46.0145,46.0286,35100.0
2017-03-22 15:05:00,65.44,65.48,65.43,65.47,28483.0,46.0286,46.0567,46.0215,46.0497,28483.0
2017-03-22 15:10:00,65.47,65.47,65.34,65.35,33026.0,46.0497,46.0497,45.9582,45.9653,33026.0
2017-03-22 15:15:00,65.35,65.48,65.3,65.45,58546.0,45.9653,46.0567,45.9301,46.0356,58546.0
2017-03-22 15:20:00,65.45,65.54,65.45,65.48,34160.0,46.0356,46.0989,46.0356,46.0567,34160.0
2017-03-22 15:25:00,65.47,65.51,65.44,65.44,57728.0,46.0497,46.0778,46.0286,46.0286,57728.0
2017-03-22 15:30:00,65.43,65.49,65.42,65.46,51676.0,46.0215,46.0637,46.0145,46.0426,51676.0
2017-03-22 15:35:00,65.47,65.51,65.46,65.5,71117.0,46.0497,46.0778,46.0426,46.0708,71117.0
2017-03-22 15:40:00,65.5,65.55,65.48,65.49,85306.0,46.0708,46.1059,46.0567,46.0637,85306.0
2017-03-22 15:45:00,65.49,65.55,65.48,65.53,56239.0,46.0637,46.1059,46.0567,46.0919,56239.0
2017-03-22 15:50:00,65.53,65.57,65.5,65.52,113209.0,46.0919,46.12,46.0708,46.0848,113209.0
2017-03-22 15:55:00,65.51,65.59,65.49,65.52,270547.0,46.0778,46.1341,46.0637,46.0848,270547.0
2017-03-23 09:30:00,65.52,65.53,65.36,65.4,79830.0,46.0848,46.0919,45.9723,46.0004,79830.0
2017-03-23 09:35:00,65.41,65.7,65.39,65.66,81126.0,46.0075,46.2114,45.9934,46.1833,81126.0
2017-03-23 09:40:00,65.66,65.69,65.45,65.45,26267.0,46.1833,46.2044,46.0356,46.0356,26267.0
2017-03-23 09:45:00,65.46,65.59,65.45,65.55,55579.0,46.0426,46.1341,46.0356,46.1059,55579.0
2017-03-23 09:50:00,65.55,65.58,65.43,65.58,41129.0,46.1059,46.127,46.0215,46.127,41129.0
2017-03-23 09:55:00,65.58,65.63,65.53,65.53,27274.0,46.127,46.1622,46.0919,46.0919,27274.0
2017-03-23 10:00:00,65.53,65.7,65.52,65.64,44585.0,46.0919,46.2114,46.0848,46.1692,44585.0
2017-03-23 10:05:00,65.65,65.68,65.63,65.66,29721.0,46.1763,46.1974,46.1622,46.1833,29721.0
2017-03-23 10:10:00,65.66,65.71,65.61,65.62,50132.0,46.1833,46.2185,46.1481,46.1552,50132.0
2017-03-23 10:15:00,65.62,65.65,65.49,65.52,39531.0,46.1552,46.1763,46.0637,46.0848,39531.0
2017-03-23 10:20:00,65.52,65.62,65.49,65.61,31529.0,46.0848,46.1552,46.0637,46.1481,31529.0
2017-03-23 10:25:00,65.6,65.62,65.55,65.61,20467.0,46.1411,46.1552,46.1059,46.1481,20467.0
2017-03-23 10:30:00,65.61,65.66,65.58,65.64,44934.0,46.1481,46.1833,46.127,46.1692,44934.0
2017-03-23 10:35:00,65.66,65.69,65.63,65.66,33517.0,46.1833,46.2044,46.1622,46.1833,33517.0
2017-03-23 10:40:00,65.67,65.72,65.62,65.65,65780.0,46.1903,46.2255,46.1552,46.1763,65780.0
2017-03-23 10:45:00,65.65,65.67,65.55,65.56,45870.0,46.1763,46.1903,46.1059,46.113,45870.0
2017-03-23 10:50:00,65.56,65.59,65.52,65.58,41000.0,46.113,46.1341,46.0848,46.127,41000.0
2017-03-23 10:55:00,65.58,65.64,65.57,65.59,26045.0,46.127,46.1692,46.12,46.1341,26045.0
2017-03-23 11:00:00,65.59,65.66,65.58,65.61,27788.0,46.1341,46.1833,46.127,46.1481,27788.0
2017-03-23 11:05:00,65.61,65.65,65.56,65.64,55097.0,46.1481,46.1763,46.113,46.1692,55097.0
2017-03-23 11:10:00,65.65,65.73,65.64,65.73,29595.0,46.1763,46.2325,46.1692,46.2325,29595.0
2017-03-23 11:15:00,65.73,65.85,65.73,65.79,35715.0,46.2325,46.317,46.2325,46.2748,35715.0
2017-03-23 11:20:00,65.78,65.8,65.75,65.76,28542.0,46.2677,46.2818,46.2466,46.2536,28542.0
2017-03-23 11:25:00,65.75,65.81,65.73,65.81,40624.0,46.2466,46.2888,46.2325,46.2888,40624.0
2017-03-23 11:30:00,65.8,65.93,65.8,65.91,39518.0,46.2818,46.3732,46.2818,46.3592,39518.0
2017-03-23 11:35:00,65.91,65.95,65.88,65.93,36426.0,46.3592,46.3873,46.3381,46.3732,36426.0
2017-03-23 11:40:00,65.94,66.0,65.94,65.99,56421.0,46.3803,46.4225,46.3803,46.4154,56421.0
2017-03-23 11:45:00,65.98,66.07,65.91,65.95,114112.0,46.4084,46.4717,46.3592,46.3873,114112.0
2017-03-23 11:50:00,65.96,66.03,65.95,65.97,21492.0,46.3943,46.4436,46.3873,46.4014,21492.0
2017-03-23 11:55:00,65.97,65.99,65.94,65.97,16149.0,46.4014,46.4154,46.3803,46.4014,16149.0
2017-03-23 12:00:00,65.98,66.01,65.94,66.01,25388.0,46.4084,46.4295,46.3803,46.4295,25388.0
2017-03-23 12:05:00,66.01,66.05,65.9,65.93,59765.0,46.4295,46.4576,46.3521,46.3732,59765.0
2017-03-23 12:10:00,65.96,65.99,65.92,65.95,61781.0,46.3943,46.4154,46.3662,46.3873,61781.0
2017-03-23 12:15:00,65.95,65.98,65.92,65.96,21512.0,46.3873,46.4084,46.3662,46.3943,21512.0
2017-03-23 12:20:00,65.97,66.01,65.97,65.97,17817.0,46.4014,46.4295,46.4014,46.4014,17817.0
2017-03-23 12:25:00,65.98,66.0,65.95,65.99,15961.0,46.4084,46.4225,46.3873,46.4154,15961.0
2017-03-23 12:30:00,65.98,65.98,65.93,65.96,17222.0,46.4084,46.4084,46.3732,46.3943,17222.0
2017-03-23 12:35:00,65.96,65.97,65.87,65.87,24119.0,46.3943,46.4014,46.331,46.331,24119.0
2017-03-23 12:40:00,65.87,65.91,65.87,65.89,18543.0,46.331,46.3592,46.331,46.3451,18543.0
2017-03-23 12:45:00,65.88,65.9,65.83,65.85,15932.0,46.3381,46.3521,46.3029,46.317,15932.0
2017-03-23 12:50:00,65.85,65.91,65.83,65.83,22573.0,46.317,46.3592,46.3029,46.3029,22573.0
2017-03-23 12:55:00,65.84,65.92,65.82,65.91,25086.0,46.3099,46.3662,46.2959,46.3592,25086.0
2017-03-23 13:00:00,65.91,65.92,65.74,65.74,28628.0,46.3592,46.3662,46.2396,46.2396,28628.0
2017-03-23 13:05:00,65.75,65.81,65.65,65.67,40188.0,46.2466,46.2888,46.1763,46.1903,40188.0
2017-03-23 13:10:00,65.67,65.77,65.66,65.73,46891.0,46.1903,46.2607,46.1833,46.2325,46891.0
2017-03-23 13:15:00,65.72,65.76,65.68,65.76,26393.0,46.2255,46.2536,46.1974,46.2536,26393.0
2017-03-23 13:20:00,65.75,65.8,65.75,65.76,21860.0,46.2466,46.2818,46.2466,46.2536,21860.0
2017-03-23 13:25:00,65.77,65.77,65.64,65.67,30178.0,46.2607,46.2607,46.1692,46.1903,30178.0
2017-03-23 13:30:00,65.67,65.79,65.67,65.78,26897.0,46.1903,46.2748,46.1903,46.2677,26897.0
2017-03-23 13:35:00,65.79,65.89,65.78,65.8,37932.0,46.2748,46.3451,46.2677,46.2818,37932.0
2017-03-23 13:40:00,65.8,65.87,65.77,65.81,27880.0,46.2818,46.331,46.2607,46.2888,27880.0
2017-03-23 13:45:00,65.81,65.93,65.79,65.91,37070.0,46.2888,46.3732,46.2748,46.3592,37070.0
2017-03-23 13:50:00,65.91,65.92,65.84,65.89,24242.0,46.3592,46.3662,46.3099,46.3451,24242.0
2017-03-23 13:55:00,65.9,65.91,65.8,65.82,24045.0,46.3521,46.3592,46.2818,46.2959,24045.0
2017-03-23 14:00:00,65.83,65.87,65.79,65.87,13853.0,46.3029,46.331,46.2748,46.331,13853.0
2017-03-23 14:05:00,65.87,65.91,65.83,65.88,39650.0,46.331,46.3592,46.3029,46.3381,39650.0
2017-03-23 14:10:00,65.87,65.88,65.84,65.87,16864.0,46.331,46.3381,46.3099,46.331,16864.0
2017-03-23 14:15:00,65.86,65.88,65.84,65.88,19752.0,46.324,46.3381,46.3099,46.3381,19752.0
2017-03-23 14:20:00,65.89,65.9,65.85,65.86,29216.0,46.3451,46.3521,46.317,46.324,29216.0
2017-03-23 14:25:00,65.86,65.9,65.85,65.88,32054.0,46.324,46.3521,46.317,46.3381,32054.0
2017-03-23 14:30:00,65.88,65.9,65.83,65.83,32805.0,46.3381,46.3521,46.3029,46.3029,32805.0
2017-03-23 14:35:00,65.83,65.85,65.79,65.83,32333.0,46.3029,46.317,46.2748,46.3029,32333.0
2017-03-23 14:40:00,65.83,65.85,65.8,65.84,25353.0,46.3029,46.317,46.2818,46.3099,25353.0
2017-03-23 14:45:00,65.84,65.85,65.76,65.81,34158.0,46.3099,46.317,46.2536,46.2888,34158.0
2017-03-23 14:50:00,65.81,65.86,65.79,65.86,41086.0,46.2888,46.324,46.2748,46.324,41086.0
2017-03-23 14:55:00,65.86,65.93,65.84,65.84,42717.0,46.324,46.3732,46.3099,46.3099,42717.0
2017-03-23 15:00:00,65.84,65.84,65.73,65.75,34276.0,46.3099,46.3099,46.2325,46.2466,34276.0
2017-03-23 15:05:00,65.75,65.85,65.74,65.82,40653.0,46.2466,46.317,46.2396,46.2959,40653.0
2017-03-23 15:10:00,65.83,65.88,65.76,65.81,77379.0,46.3029,46.3381,46.2536,46.2888,77379.0
2017-03-23 15:15:00,65.8,65.83,65.7,65.73,118877.0,46.2818,46.3029,46.2114,46.2325,118877.0
2017-03-23 15:20:00,65.74,65.86,65.73,65.81,65983.0,46.2396,46.324,46.2325,46.2888,65983.0
2017-03-23 15:25:00,65.8,65.82,65.68,65.69,53091.0,46.2818,46.2959,46.1974,46.2044,53091.0
2017-03-23 15:30:00,65.7,65.72,65.55,65.58,92084.0,46.2114,46.2255,46.1059,46.127,92084.0
2017-03-23 15:35:00,65.58,65.64,65.57,65.63,47293.0,46.127,46.1692,46.12,46.1622,47293.0
2017-03-23 15:40:00,65.63,65.69,65.58,65.59,71079.0,46.1622,46.2044,46.127,46.1341,71079.0
2017-03-23 15:45:00,65.58,65.68,65.56,65.67,73199.0,46.127,46.1974,46.113,46.1903,73199.0
2017-03-23 15:50:00,65.67,65.67,65.55,65.58,71674.0,46.1903,46.1903,46.1059,46.127,71674.0
2017-03-23 15:55:00,65.57,65.7,65.53,65.65,212017.0,46.12,46.2114,46.0919,46.1763,212017.0
2017-03-24 09:30:00,65.51,65.64,65.51,65.56,67363.0,46.0778,46.1692,46.0778,46.113,67363.0
2017-03-24 09:35:00,65.55,65.64,65.52,65.59,45698.0,46.1059,46.1692,46.0848,46.1341,45698.0
2017-03-24 09:40:00,65.61,65.69,65.58,65.6,32363.0,46.1481,46.2044,46.127,46.1411,32363.0
2017-03-24 09:45:00,65.59,65.86,65.59,65.78,53233.0,46.1341,46.324,46.1341,46.2677,53233.0
2017-03-24 09:50:00,65.77,65.85,65.76,65.83,36428.0,46.2607,46.317,46.2536,46.3029,36428.0
2017-03-24 09:55:00,65.83,65.98,65.81,65.96,49355.0,46.3029,46.4084,46.2888,46.3943,49355.0
2017-03-24 10:00:00,65.96,66.05,65.94,66.0,37899.0,46.3943,46.4576,46.3803,46.4225,37899.0
2017-03-24 10:05:00,66.0,66.0,65.88,65.89,27068.0,46.4225,46.4225,46.3381,46.3451,27068.0
2017-03-24 10:10:00,65.89,65.96,65.85,65.95,32282.0,46.3451,46.3943,46.317,46.3873,32282.0
2017-03-24 10:15:00,65.95,65.96,65.89,65.91,23039.0,46.3873,46.3943,46.3451,46.3592,23039.0
2017-03-24 10:20:00,65.91,65.92,65.87,65.92,22383.0,46.3592,46.3662,46.331,46.3662,22383.0
2017-03-24 10:25:00,65.91,65.93,65.88,65.9,29861.0,46.3592,46.3732,46.3381,46.3521,29861.0
2017-03-24 10:30:00,65.9,65.96,65.88,65.96,36871.0,46.3521,46.3943,46.3381,46.3943,36871.0
2017-03-24 10:35:00,65.95,65.98,65.93,65.97,21913.0,46.3873,46.4084,46.3732,46.4014,21913.0
2017-03-24 10:40:00,65.96,65.96,65.9,65.91,26920.0,46.3943,46.3943,46.3521,46.3592,26920.0
2017-03-24 10:45:00,65.92,66.01,65.91,66.01,38591.0,46.3662,46.4295,46.3592,46.4295,38591.0
2017-03-24 10:50:00,66.01,66.12,66.0,66.08,64429.0,46.4295,46.5069,46.4225,46.4787,64429.0
2017-03-24 10:55:00,66.08,66.09,66.06,66.07,47924.0,46.4787,46.4858,46.4647,46.4717,47924.0
2017-03-24 11:00:00,66.07,66.07,66.0,66.03,30321.0,46.4717,46.4717,46.4225,46.4436,30321.0
2017-03-24 11:05:00,66.04,66.06,66.01,66.02,19987.0,46.4506,46.4647,46.4295,46.4365,19987.0
2017-03-24 11:10:00,66.01,66.02,65.98,66.0,25781.0,46.4295,46.4365,46.4084,46.4225,25781.0
2017-03-24 11:15:00,66.0,66.01,65.92,65.96,25197.0,46.4225,46.4295,46.3662,46.3943,25197.0
2017-03-24 11:20:00,65.95,65.97,65.92,65.96,23583.0,46.3873,46.4014,46.3662,46.3943,23583.0
2017-03-24 11:25:00,65.96,65.99,65.94,65.99,22944.0,46.3943,46.4154,46.3803,46.4154,22944.0
2017-03-24 11:30:00,66.0,66.05,65.98,66.03,19543.0,46.4225,46.4576,46.4084,46.4436,19543.0
2017-03-24 11:35:00,66.04,66.04,65.98,66.0,18363.0,46.4506,46.4506,46.4084,46.4225,18363.0
2017-03-24 11:40:00,66.0,66.0,65.89,65.9,28251.0,46.4225,46.4225,46.3451,46.3521,28251.0
2017-03-24 11:45:00,65.9,65.94,65.89,65.93,20225.0,46.3521,46.3803,46.3451,46.3732,20225.0
2017-03-24 11:50:00,65.93,65.99,65.93,65.99,20875.0,46.3732,46.4154,46.3732,46.4154,20875.0
2017-03-24 11:55:00,65.98,66.02,65.97,66.01,21920.0,46.4084,46.4365,46.4014,46.4295,21920.0
2017-03-24 12:00:00,66.02,66.04,66.0,66.0,10969.0,46.4365,46.4506,46.4225,46.4225,10969.0
2017-03-24 12:05:00,65.99,66.01,65.97,65.99,14611.0,46.4154,46.4295,46.4014,46.4154,14611.0
2017-03-24 12:10:00,66.0,66.0,65.85,65.94,45954.0,46.4225,46.4225,46.317,46.3803,45954.0
2017-03-24 12:15:00,65.94,65.94,65.86,65.86,29099.0,46.3803,46.3803,46.324,46.324,29099.0
2017-03-24 12:20:00,65.86,65.87,65.79,65.85,25067.0,46.324,46.331,46.2748,46.317,25067.0
2017-03-24 12:25:00,65.86,65.96,65.82,65.89,38793.0,46.324,46.3943,46.2959,46.3451,38793.0
2017-03-24 12:30:00,65.91,65.94,65.8,65.81,20686.0,46.3592,46.3803,46.2818,46.2888,20686.0
2017-03-24 12:35:00,65.81,65.92,65.81,65.88,20507.0,46.2888,46.3662,46.2888,46.3381,20507.0
2017-03-24 12:40:00,65.88,65.92,65.86,65.92,19556.0,46.3381,46.3662,46.324,46.3662,19556.0
2017-03-24 12:45:00,65.93,65.93,65.88,65.89,16776.0,46.3732,46.3732,46.3381,46.3451,16776.0
2017-03-24 12:50:00,65.9,65.91,65.76,65.84,42197.0,46.3521,46.3592,46.2536,46.3099,42197.0
2017-03-24 12:55:00,65.84,65.85,65.8,65.8,23757.0,46.3099,46.317,46.2818,46.2818,23757.0
2017-03-24 13:00:00,65.81,65.83,65.75,65.76,22757.0,46.2888,46.3029,46.2466,46.2536,22757.0
2017-03-24 13:05:00,65.75,65.77,65.6,65.64,47536.0,46.2466,46.2607,46.1411,46.1692,47536.0
2017-03-24 13:10:00,65.64,65.66,65.46,65.53,60241.0,46.1692,46.1833,46.0426,46.0919,60241.0
2017-03-24 13:15:00,65.53,65.7,65.52,65.69,23377.0,46.0919,46.2114,46.0848,46.2044,23377.0
2017-03-24 13:20:00,65.69,65.69,65.65,65.66,15982.0,46.2044,46.2044,46.1763,46.1833,15982.0
2017-03-24 13:25:00,65.66,65.71,65.65,65.7,14421.0,46.1833,46.2185,46.1763,46.2114,14421.0
2017-03-24 13:30:00,65.7,65.76,65.69,65.75,41378.0,46.2114,46.2536,46.2044,46.2466,41378.0
2017-03-24 13:35:00,65.74,65.75,65.66,65.66,11509.0,46.2396,46.2466,46.1833,46.1833,11509.0
2017-03-24 13:40:00,65.66,65.68,65.63,65.67,14823.0,46.1833,46.1974,46.1622,46.1903,14823.0
2017-03-24 13:45:00,65.69,65.7,65.65,65.68,21543.0,46.2044,46.2114,46.1763,46.1974,21543.0
2017-03-24 13:50:00,65.67,65.67,65.57,65.62,13186.0,46.1903,46.1903,46.12,46.1552,13186.0
2017-03-24 13:55:00,65.61,65.62,65.51,65.53,23040.0,46.1481,46.1552,46.0778,46.0919,23040.0
2017-03-24 14:00:00,65.54,65.58,65.52,65.56,28316.0,46.0989,46.127,46.0848,46.113,28316.0
2017-03-24 14:05:00,65.56,65.66,65.55,65.64,38893.0,46.113,46.1833,46.1059,46.1692,38893.0
2017-03-24 14:10:00,65.64,65.74,65.63,65.72,22960.0,46.1692,46.2396,46.1622,46.2255,22960.0
2017-03-24 14:15:00,65.72,65.72,65.64,65.68,48653.0,46.2255,46.2255,46.1692,46.1974,48653.0
2017-03-24 14:20:00,65.68,65.69,65.64,65.69,30700.0,46.1974,46.2044,46.1692,46.2044,30700.0
2017-03-24 14:25:00,65.7,65.7,65.67,65.69,24417.0,46.2114,46.2114,46.1903,46.2044,24417.0
2017-03-24 14:30:00,65.69,65.7,65.62,65.65,66080.0,46.2044,46.2114,46.1552,46.1763,66080.0
2017-03-24 14:35:00,65.65,65.65,65.62,65.65,25590.0,46.1763,46.1763,46.1552,46.1763,25590.0
2017-03-24 14:40:00,65.65,65.67,65.61,65.64,23471.0,46.1763,46.1903,46.1481,46.1692,23471.0
2017-03-24 14:45:00,65.64,65.66,65.55,65.59,23165.0,46.1692,46.1833,46.1059,46.1341,23165.0
2017-03-24 14:50:00,65.59,65.6,65.5,65.51,23412.0,46.1341,46.1411,46.0708,46.0778,23412.0
2017-03-24 14:55:00,65.52,65.56,65.52,65.56,24403.0,46.0848,46.113,46.0848,46.113,24403.0
2017-03-24 15:00:00,65.56,65.57,65.47,65.54,43797.0,46.113,46.12,46.0497,46.0989,43797.0
2017-03-24 15:05:00,65.53,65.54,65.46,65.52,30690.0,46.0919,46.0989,46.0426,46.0848,30690.0
2017-03-24 15:10:00,65.52,65.53,65.45,65.47,32476.0,46.0848,46.0919,46.0356,46.0497,32476.0
2017-03-24 15:15:00,65.47,65.48,65.32,65.39,58667.0,46.0497,46.0567,45.9442,45.9934,58667.0
2017-03-24 15:20:00,65.39,65.49,65.38,65.48,34925.0,45.9934,46.0637,45.9864,46.0567,34925.0
2017-03-24 15:25:00,65.48,65.51,65.44,65.47,36899.0,46.0567,46.0778,46.0286,46.0497,36899.0
2017-03-24 15:30:00,65.47,65.55,65.37,65.52,75176.0,46.0497,46.1059,45.9793,46.0848,75176.0
2017-03-24 15:35:00,65.52,65.69,65.46,65.69,107175.0,46.0848,46.2044,46.0426,46.2044,107175.0
2017-03-24 15:40:00,65.69,65.8,65.67,65.7,109419.0,46.2044,46.2818,46.1903,46.2114,109419.0
2017-03-24 15:45:00,65.7,65.71,65.49,65.63,131325.0,46.2114,46.2185,46.0637,46.1622,131325.0
2017-03-24 15:50:00,65.63,65.78,65.61,65.7,111918.0,46.1622,46.2677,46.1481,46.2114,111918.0
2017-03-24 15:55:00,65.7,65.73,65.57,65.64,293954.0,46.2114,46.2325,46.12,46.1692,293954.0
2017-03-27 09:30:00,65.37,65.62,65.24,65.6,154975.0,45.9793,46.1552,45.8879,46.1411,154975.0
2017-03-27 09:35:00,65.57,65.66,65.47,65.48,32021.0,46.12,46.1833,46.0497,46.0567,32021.0
2017-03-27 09:40:00,65.47,65.6,65.4,65.57,91264.0,46.0497,46.1411,46.0004,46.12,91264.0
2017-03-27 09:45:00,65.56,65.91,65.55,65.83,114020.0,46.113,46.3592,46.1059,46.3029,114020.0
2017-03-27 09:50:00,65.83,65.84,65.71,65.72,54235.0,46.3029,46.3099,46.2185,46.2255,54235.0
2017-03-27 09:55:00,65.72,65.8,65.64,65.8,47770.0,46.2255,46.2818,46.1692,46.2818,47770.0
2017-03-27 10:00:00,65.8,65.91,65.75,65.8,49438.0,46.2818,46.3592,46.2466,46.2818,49438.0
2017-03-27 10:05:00,65.81,65.89,65.69,65.75,39501.0,46.2888,46.3451,46.2044,46.2466,39501.0
2017-03-27 10:10:00,65.74,65.81,65.69,65.72,33986.0,46.2396,46.2888,46.2044,46.2255,33986.0
2017-03-27 10:15:00,65.72,65.8,65.66,65.66,38822.0,46.2255,46.2818,46.1833,46.1833,38822.0
2017-03-27 10:20:00,65.67,65.71,65.64,65.7,51749.0,46.1903,46.2185,46.1692,46.2114,51749.0
2017-03-27 10:25:00,65.71,65.8,65.69,65.73,54123.0,46.2185,46.2818,46.2044,46.2325,54123.0
2017-03-27 10:30:00,65.73,65.87,65.72,65.84,44880.0,46.2325,46.331,46.2255,46.3099,44880.0
2017-03-27 10:35:00,65.83,65.84,65.75,65.75,29440.0,46.3029,46.3099,46.2466,46.2466,29440.0
2017-03-27 10:40:00,65.75,65.84,65.74,65.83,49076.0,46.2466,46.3099,46.2396,46.3029,49076.0
2017-03-27 10:45:00,65.83,65.89,65.81,65.86,36632.0,46.3029,46.3451,46.2888,46.324,36632.0
2017-03-27 10:50:00,65.87,65.94,65.86,65.92,44236.0,46.331,46.3803,46.324,46.3662,44236.0
2017-03-27 10:55:00,65.92,65.98,65.91,65.95,50921.0,46.3662,46.4084,46.3592,46.3873,50921.0
2017-03-27 11:00:00,65.95,66.0,65.94,65.96,70817.0,46.3873,46.4225,46.3803,46.3943,70817.0
2017-03-27 11:05:00,65.97,65.98,65.85,65.89,77799.0,46.4014,46.4084,46.317,46.3451,77799.0
2017-03-27 11:10:00,65.89,65.99,65.88,65.95,42580.0,46.3451,46.4154,46.3381,46.3873,42580.0
2017-03-27 11:15:00,65.94,66.05,65.94,66.0,71827.0,46.3803,46.4576,46.3803,46.4225,71827.0
2017-03-27 11:20:00,65.99,66.02,65.99,66.01,42780.0,46.4154,46.4365,46.4154,46.4295,42780.0
2017-03-27 11:25:00,66.01,66.07,65.99,66.05,93664.0,46.4295,46.4717,46.4154,46.4576,93664.0
2017-03-27 11:30:00,66.05,66.15,66.02,66.12,74580.0,46.4576,46.528,46.4365,46.5069,74580.0
2017-03-27 11:35:00,66.12,66.28,66.1,66.21,85776.0,46.5069,46.6194,46.4928,46.5702,85776.0
2017-03-27 11:40:00,66.21,66.25,66.16,66.24,51557.0,46.5702,46.5983,46.535,46.5913,51557.0
2017-03-27 11:45:00,66.23,66.24,66.18,66.2,40226.0,46.5842,46.5913,46.5491,46.5631,40226.0
2017-03-27 11:50:00,66.2,66.23,66.09,66.12,56945.0,46.5631,46.5842,46.4858,46.5069,56945.0
2017-03-27 11:55:00,66.13,66.16,66.07,66.1,31674.0,46.5139,46.535,46.4717,46.4928,31674.0
2017-03-27 12:00:00,66.09,66.14,66.03,66.14,31765.0,46.4858,46.5209,46.4436,46.5209,31765.0
2017-03-27 12:05:00,66.15,66.2,66.14,66.18,29662.0,46.528,46.5631,46.5209,46.5491,29662.0
2017-03-27 12:10:00,66.19,66.19,66.08,66.09,19957.0,46.5561,46.5561,46.4787,46.4858,19957.0
2017-03-27 12:15:00,66.09,66.16,66.08,66.16,22521.0,46.4858,46.535,46.4787,46.535,22521.0
2017-03-27 12:20:00,66.15,66.16,66.12,66.12,23829.0,46.528,46.535,46.5069,46.5069,23829.0
2017-03-27 12:25:00,66.13,66.13,66.05,66.06,32331.0,46.5139,46.5139,46.4576,46.4647,32331.0
2017-03-27 12:30:00,66.06,66.07,65.98,66.01,90725.0,46.4647,46.4717,46.4084,46.4295,90725.0
2017-03-27 12:35:00,66.01,66.05,65.99,66.04,21836.0,46.4295,46.4576,46.4154,46.4506,21836.0
2017-03-27 12:40:00,66.04,66.08,66.02,66.08,24212.0,46.4506,46.4787,46.4365,46.4787,24212.0
2017-03-27 12:45:00,66.08,66.13,66.06,66.13,36501.0,46.4787,46.5139,46.4647,46.5139,36501.0
2017-03-27 12:50:00,66.12,66.23,66.12,66.23,35263.0,46.5069,46.5842,46.5069,46.5842,35263.0
2017-03-27 12:55:00,66.23,66.23,66.16,66.19,43255.0,46.5842,46.5842,46.535,46.5561,43255.0
2017-03-27 13:00:00,66.2,66.24,66.19,66.2,48496.0,46.5631,46.5913,46.5561,46.5631,48496.0
2017-03-27 13:05:00,66.2,66.21,66.18,66.2,16767.0,46.5631,46.5702,46.5491,46.5631,16767.0
2017-03-27 13:10:00,66.19,66.19,66.14,66.16,18242.0,46.5561,46.5561,46.5209,46.535,18242.0
2017-03-27 13:15:00,66.17,66.17,66.11,66.12,27355.0,46.542,46.542,46.4998,46.5069,27355.0
2017-03-27 13:20:00,66.13,66.19,66.12,66.17,22165.0,46.5139,46.5561,46.5069,46.542,22165.0
2017-03-27 13:25:00,66.16,66.16,66.11,66.13,14414.0,46.535,46.535,46.4998,46.5139,14414.0
2017-03-27 13:30:00,66.13,66.15,66.1,66.11,23936.0,46.5139,46.528,46.4928,46.4998,23936.0
2017-03-27 13:35:00,66.1,66.11,66.01,66.01,16511.0,46.4928,46.4998,46.4295,46.4295,16511.0
2017-03-27 13:40:00,66.02,66.07,66.0,66.05,21048.0,46.4365,46.4717,46.4225,46.4576,21048.0
2017-03-27 13:45:00,66.05,66.05,66.0,66.03,24028.0,46.4576,46.4576,46.4225,46.4436,24028.0
2017-03-27 13:50:00,66.02,66.05,65.96,66.04,79701.0,46.4365,46.4576,46.3943,46.4506,79701.0
2017-03-27 13:55:00,66.04,66.08,65.99,66.0,32768.0,46.4506,46.4787,46.4154,46.4225,32768.0
2017-03-27 14:00:00,66.0,66.07,65.99,66.02,47255.0,46.4225,46.4717,46.4154,46.4365,47255.0
2017-03-27 14:05:00,66.02,66.1,66.02,66.08,27945.0,46.4365,46.4928,46.4365,46.4787,27945.0
2017-03-27 14:10:00,66.08,66.1,66.02,66.05,40876.0,46.4787,46.4928,46.4365,46.4576,40876.0
2017-03-27 14:15:00,66.05,66.06,65.97,65.98,30499.0,46.4576,46.4647,46.4014,46.4084,30499.0
2017-03-27 14:20:00,65.99,66.0,65.93,65.97,49440.0,46.4154,46.4225,46.3732,46.4014,49440.0
2017-03-27 14:25:00,65.96,65.99,65.94,65.98,39408.0,46.3943,46.4154,46.3803,46.4084,39408.0
2017-03-27 14:30:00,65.98,66.01,65.95,65.99,32664.0,46.4084,46.4295,46.3873,46.4154,32664.0
2017-03-27 14:35:00,65.98,65.99,65.86,65.89,44177.0,46.4084,46.4154,46.324,46.3451,44177.0
2017-03-27 14:40:00,65.9,65.97,65.89,65.96,32241.0,46.3521,46.4014,46.3451,46.3943,32241.0
2017-03-27 14:45:00,65.95,65.98,65.94,65.95,58112.0,46.3873,46.4084,46.3803,46.3873,58112.0
2017-03-27 14:50:00,65.96,65.96,65.91,65.96,37328.0,46.3943,46.3943,46.3592,46.3943,37328.0
2017-03-27 14:55:00,65.95,66.04,65.93,66.0,39600.0,46.3873,46.4506,46.3732,46.4225,39600.0
2017-03-27 15:00:00,66.0,66.09,65.98,66.08,46711.0,46.4225,46.4858,46.4084,46.4787,46711.0
2017-03-27 15:05:00,66.07,66.09,65.98,66.06,52797.0,46.4717,46.4858,46.4084,46.4647,52797.0
2017-03-27 15:10:00,66.07,66.21,66.06,66.2,69322.0,46.4717,46.5702,46.4647,46.5631,69322.0
2017-03-27 15:15:00,66.2,66.2,66.1,66.12,41655.0,46.5631,46.5631,46.4928,46.5069,41655.0
2017-03-27 15:20:00,66.12,66.12,66.06,66.1,38421.0,46.5069,46.5069,46.4647,46.4928,38421.0
2017-03-27 15:25:00,66.1,66.13,66.04,66.05,34336.0,46.4928,46.5139,46.4506,46.4576,34336.0
2017-03-27 15:30:00,66.05,66.18,66.02,66.11,133799.0,46.4576,46.5491,46.4365,46.4998,133799.0
2017-03-27 15:35:00,66.11,66.22,66.1,66.17,153094.0,46.4998,46.5772,46.4928,46.542,153094.0
2017-03-27 15:40:00,66.17,66.22,66.13,66.13,89591.0,46.542,46.5772,46.5139,46.5139,89591.0
2017-03-27 15:45:00,66.13,66.17,66.11,66.13,83715.0,46.5139,46.542,46.4998,46.5139,83715.0
2017-03-27 15:50:00,66.14,66.15,66.09,66.09,110522.0,46.5209,46.528,46.4858,46.4858,110522.0
2017-03-27 15:55:00,66.1,66.13,66.07,66.09,283001.0,46.4928,46.5139,46.4717,46.4858,283001.0
2017-03-28 09:30:00,65.96,66.17,65.85,66.09,271271.0,46.3943,46.542,46.317,46.4858,271271.0
2017-03-28 09:35:00,66.08,66.21,65.98,66.02,134396.0,46.4787,46.5702,46.4084,46.4365,134396.0
2017-03-28 09:40:00,66.06,66.1,65.95,65.99,48359.0,46.4647,46.4928,46.3873,46.4154,48359.0
2017-03-28 09:45:00,65.99,66.01,65.8,65.83,52828.0,46.4154,46.4295,46.2818,46.3029,52828.0
2017-03-28 09:50:00,65.84,65.85,65.73,65.76,42580.0,46.3099,46.317,46.2325,46.2536,42580.0
2017-03-28 09:55:00,65.77,65.8,65.7,65.74,38885.0,46.2607,46.2818,46.2114,46.2396,38885.0
2017-03-28 10:00:00,65.75,65.94,65.73,65.86,72206.0,46.2466,46.3803,46.2325,46.324,72206.0
2017-03-28 10:05:00,65.87,65.89,65.82,65.82,39469.0,46.331,46.3451,46.2959,46.2959,39469.0
2017-03-28 10:10:00,65.82,65.82,65.74,65.76,73852.0,46.2959,46.2959,46.2396,46.2536,73852.0
2017-03-28 10:15:00,65.76,65.78,65.71,65.71,116094.0,46.2536,46.2677,46.2185,46.2185,116094.0
2017-03-28 10:20:00,65.72,65.74,65.63,65.71,81710.0,46.2255,46.2396,46.1622,46.2185,81710.0
2017-03-28 10:25:00,65.71,65.74,65.64,65.69,31895.0,46.2185,46.2396,46.1692,46.2044,31895.0
2017-03-28 10:30:00,65.69,65.9,65.69,65.85,47874.0,46.2044,46.3521,46.2044,46.317,47874.0
2017-03-28 10:35:00,65.85,65.86,65.79,65.79,86645.0,46.317,46.324,46.2748,46.2748,86645.0
2017-03-28 10:40:00,65.79,65.88,65.77,65.86,32790.0,46.2748,46.3381,46.2607,46.324,32790.0
2017-03-28 10:45:00,65.84,65.86,65.74,65.74,20454.0,46.3099,46.324,46.2396,46.2396,20454.0
2017-03-28 10:50:00,65.74,65.79,65.73,65.79,31199.0,46.2396,46.2748,46.2325,46.2748,31199.0
2017-03-28 10:55:00,65.79,65.84,65.77,65.83,28991.0,46.2748,46.3099,46.2607,46.3029,28991.0
2017-03-28 11:00:00,65.83,65.88,65.8,65.81,40802.0,46.3029,46.3381,46.2818,46.2888,40802.0
2017-03-28 11:05:00,65.81,65.9,65.8,65.9,53712.0,46.2888,46.3521,46.2818,46.3521,53712.0
2017-03-28 11:10:00,65.9,66.04,65.89,66.01,87414.0,46.3521,46.4506,46.3451,46.4295,87414.0
2017-03-28 11:15:00,66.01,66.01,65.89,65.89,22068.0,46.4295,46.4295,46.3451,46.3451,22068.0
2017-03-28 11:20:00,65.9,65.92,65.88,65.91,18209.0,46.3521,46.3662,46.3381,46.3592,18209.0
2017-03-28 11:25:00,65.91,65.96,65.9,65.93,26977.0,46.3592,46.3943,46.3521,46.3732,26977.0
2017-03-28 11:30:00,65.92,65.98,65.92,65.97,23776.0,46.3662,46.4084,46.3662,46.4014,23776.0
2017-03-28 11:35:00,65.97,65.99,65.93,65.99,59727.0,46.4014,46.4154,46.3732,46.4154,59727.0
2017-03-28 11:40:00,65.98,66.02,65.98,66.02,16598.0,46.4084,46.4365,46.4084,46.4365,16598.0
2017-03-28 11:45:00,66.03,66.04,65.99,66.01,35387.0,46.4436,46.4506,46.4154,46.4295,35387.0
2017-03-28 11:50:00,66.02,66.03,65.98,65.99,53621.0,46.4365,46.4436,46.4084,46.4154,53621.0
2017-03-28 11:55:00,65.99,66.02,65.98,65.98,14487.0,46.4154,46.4365,46.4084,46.4084,14487.0
2017-03-28 12:00:00,65.97,66.01,65.96,66.0,9386.0,46.4014,46.4295,46.3943,46.4225,9386.0
2017-03-28 12:05:00,66.0,66.02,65.99,65.99,26050.0,46.4225,46.4365,46.4154,46.4154,26050.0
2017-03-28 12:10:00,66.0,66.0,65.93,65.95,16711.0,46.4225,46.4225,46.3732,46.3873,16711.0
2017-03-28 12:15:00,65.95,65.96,65.86,65.87,22323.0,46.3873,46.3943,46.324,46.331,22323.0
2017-03-28 12:20:00,65.89,65.9,65.86,65.87,11588.0,46.3451,46.3521,46.324,46.331,11588.0
2017-03-28 12:25:00,65.88,65.91,65.87,65.87,11337.0,46.3381,46.3592,46.331,46.331,11337.0
2017-03-28 12:30:00,65.87,65.88,65.8,65.81,22017.0,46.331,46.3381,46.2818,46.2888,22017.0
2017-03-28 12:35:00,65.81,65.81,65.75,65.77,17409.0,46.2888,46.2888,46.2466,46.2607,17409.0
2017-03-28 12:40:00,65.76,65.77,65.7,65.72,34026.0,46.2536,46.2607,46.2114,46.2255,34026.0
2017-03-28 12:45:00,65.73,65.74,65.7,65.73,22292.0,46.2325,46.2396,46.2114,46.2325,22292.0
2017-03-28 12:50:00,65.73,65.89,65.73,65.89,23683.0,46.2325,46.3451,46.2325,46.3451,23683.0
2017-03-28 12:55:00,65.9,65.91,65.87,65.88,11973.0,46.3521,46.3592,46.331,46.3381,11973.0
2017-03-28 13:00:00,65.87,65.91,65.87,65.89,12312.0,46.331,46.3592,46.331,46.3451,12312.0
2017-03-28 13:05:00,65.9,65.9,65.87,65.9,18555.0,46.3521,46.3521,46.331,46.3521,18555.0
2017-03-28 13:10:00,65.9,65.92,65.88,65.92,20577.0,46.3521,46.3662,46.3381,46.3662,20577.0
2017-03-28 13:15:00,65.92,65.92,65.88,65.89,17212.0,46.3662,46.3662,46.3381,46.3451,17212.0
2017-03-28 13:20:00,65.9,65.9,65.87,65.88,11767.0,46.3521,46.3521,46.331,46.3381,11767.0
2017-03-28 13:25:00,65.88,65.89,65.86,65.88,12877.0,46.3381,46.3451,46.324,46.3381,12877.0
2017-03-28 13:30:00,65.89,65.89,65.87,65.89,9414.0,46.3451,46.3451,46.331,46.3451,9414.0
2017-03-28 13:35:00,65.89,65.9,65.88,65.9,20039.0,46.3451,46.3521,46.3381,46.3521,20039.0
2017-03-28 13:40:00,65.9,65.96,65.89,65.93,58445.0,46.3521,46.3943,46.3451,46.3732,58445.0
2017-03-28 13:45:00,65.92,65.95,65.91,65.95,39951.0,46.3662,46.3873,46.3592,46.3873,39951.0
2017-03-28 13:50:00,65.95,65.95,65.82,65.84,89163.0,46.3873,46.3873,46.2959,46.3099,89163.0
2017-03-28 13:55:00,65.85,65.89,65.85,65.88,33887.0,46.317,46.3451,46.317,46.3381,33887.0
2017-03-28 14:00:00,65.88,65.9,65.86,65.89,59281.0,46.3381,46.3521,46.324,46.3451,59281.0
2017-03-28 14:05:00,65.89,65.89,65.84,65.86,34987.0,46.3451,46.3451,46.3099,46.324,34987.0
2017-03-28 14:10:00,65.86,65.89,65.85,65.88,59439.0,46.324,46.3451,46.317,46.3381,59439.0
2017-03-28 14:15:00,65.89,65.91,65.87,65.9,25456.0,46.3451,46.3592,46.331,46.3521,25456.0
2017-03-28 14:20:00,65.9,65.94,65.9,65.92,33499.0,46.3521,46.3803,46.3521,46.3662,33499.0
2017-03-28 14:25:00,65.93,65.95,65.91,65.92,29698.0,46.3732,46.3873,46.3592,46.3662,29698.0
2017-03-28 14:30:00,65.92,65.93,65.9,65.91,24485.0,46.3662,46.3732,46.3521,46.3592,24485.0
2017-03-28 14:35:00,65.92,65.93,65.89,65.92,32432.0,46.3662,46.3732,46.3451,46.3662,32432.0
2017-03-28 14:40:00,65.92,65.93,65.88,65.91,26296.0,46.3662,46.3732,46.3381,46.3592,26296.0
2017-03-28 14:45:00,65.91,65.93,65.88,65.89,28589.0,46.3592,46.3732,46.3381,46.3451,28589.0
2017-03-28 14:50:00,65.89,65.91,65.84,65.86,25652.0,46.3451,46.3592,46.3099,46.324,25652.0
2017-03-28 14:55:00,65.85,65.88,65.84,65.87,23664.0,46.317,46.3381,46.3099,46.331,23664.0
2017-03-28 15:00:00,65.86,65.9,65.85,65.9,29972.0,46.324,46.3521,46.317,46.3521,29972.0
2017-03-28 15:05:00,65.9,65.93,65.88,65.92,56634.0,46.3521,46.3732,46.3381,46.3662,56634.0
2017-03-28 15:10:00,65.92,65.93,65.9,65.91,25326.0,46.3662,46.3732,46.3521,46.3592,25326.0
2017-03-28 15:15:00,65.9,65.92,65.87,65.88,27344.0,46.3521,46.3662,46.331,46.3381,27344.0
2017-03-28 15:20:00,65.88,65.9,65.84,65.9,34552.0,46.3381,46.3521,46.3099,46.3521,34552.0
2017-03-28 15:25:00,65.9,65.97,65.88,65.97,240847.0,46.3521,46.4014,46.3381,46.4014,240847.0
2017-03-28 15:30:00,65.97,66.01,65.97,65.99,144616.0,46.4014,46.4295,46.4014,46.4154,144616.0
2017-03-28 15:35:00,65.99,66.01,65.97,66.0,57066.0,46.4154,46.4295,46.4014,46.4225,57066.0
2017-03-28 15:40:00,66.0,66.01,65.97,65.98,82419.0,46.4225,46.4295,46.4014,46.4084,82419.0
2017-03-28 15:45:00,65.98,65.99,65.96,65.98,144880.0,46.4084,46.4154,46.3943,46.4084,144880.0
2017-03-28 15:50:00,65.97,66.01,65.94,65.98,96040.0,46.4014,46.4295,46.3803,46.4084,96040.0
2017-03-28 15:55:00,65.99,66.04,65.96,65.98,413439.0,46.4154,46.4506,46.3943,46.4084,413439.0
2017-03-29 09:30:00,65.95,66.1,65.9,66.04,85779.0,46.3873,46.4928,46.3521,46.4506,85779.0
2017-03-29 09:35:00,66.0,66.08,66.0,66.05,30801.0,46.4225,46.4787,46.4225,46.4576,30801.0
2017-03-29 09:40:00,66.05,66.07,65.87,65.93,76934.0,46.4576,46.4717,46.331,46.3732,76934.0
2017-03-29 09:45:00,65.91,65.91,65.76,65.84,49633.0,46.3592,46.3592,46.2536,46.3099,49633.0
2017-03-29 09:50:00,65.83,65.96,65.82,65.93,32446.0,46.3029,46.3943,46.2959,46.3732,32446.0
2017-03-29 09:55:00,65.92,66.16,65.91,66.16,71091.0,46.3662,46.535,46.3592,46.535,71091.0
2017-03-29 10:00:00,66.11,66.14,66.06,66.1,29945.0,46.4998,46.5209,46.4647,46.4928,29945.0
2017-03-29 10:05:00,66.09,66.12,65.98,65.99,49287.0,46.4858,46.5069,46.4084,46.4154,49287.0
2017-03-29 10:10:00,65.98,65.98,65.94,65.97,13666.0,46.4084,46.4084,46.3803,46.4014,13666.0
2017-03-29 10:15:00,65.97,66.0,65.89,65.98,26528.0,46.4014,46.4225,46.3451,46.4084,26528.0
2017-03-29 10:20:00,65.98,65.98,65.92,65.93,8123.0,46.4084,46.4084,46.3662,46.3732,8123.0
2017-03-29 10:25:00,65.93,65.95,65.9,65.94,18613.0,46.3732,46.3873,46.3521,46.3803,18613.0
2017-03-29 10:30:00,65.94,65.97,65.92,65.93,23265.0,46.3803,46.4014,46.3662,46.3732,23265.0
2017-03-29 10:35:00,65.93,65.98,65.92,65.98,14694.0,46.3732,46.4084,46.3662,46.4084,14694.0
2017-03-29 10:40:00,65.98,65.99,65.95,65.97,25096.0,46.4084,46.4154,46.3873,46.4014,25096.0
2017-03-29 10:45:00,65.98,66.1,65.97,66.1,40386.0,46.4084,46.4928,46.4014,46.4928,40386.0
2017-03-29 10:50:00,66.1,66.11,66.09,66.1,35313.0,46.4928,46.4998,46.4858,46.4928,35313.0
2017-03-29 10:55:00,66.11,66.12,66.07,66.09,46046.0,46.4998,46.5069,46.4717,46.4858,46046.0
2017-03-29 11:00:00,66.09,66.1,66.03,66.04,20529.0,46.4858,46.4928,46.4436,46.4506,20529.0
2017-03-29 11:05:00,66.05,66.11,66.05,66.1,32981.0,46.4576,46.4998,46.4576,46.4928,32981.0
2017-03-29 11:10:00,66.1,66.13,66.09,66.12,41478.0,46.4928,46.5139,46.4858,46.5069,41478.0
2017-03-29 11:15:00,66.12,66.18,66.1,66.16,31816.0,46.5069,46.5491,46.4928,46.535,31816.0
2017-03-29 11:20:00,66.17,66.19,66.1,66.14,22009.0,46.542,46.5561,46.4928,46.5209,22009.0
2017-03-29 11:25:00,66.14,66.17,66.11,66.11,21165.0,46.5209,46.542,46.4998,46.4998,21165.0
2017-03-29 11:30:00,66.11,66.14,66.09,66.13,18096.0,46.4998,46.5209,46.4858,46.5139,18096.0
2017-03-29 11:35:00,66.13,66.14,66.06,66.06,27680.0,46.5139,46.5209,46.4647,46.4647,27680.0
2017-03-29 11:40:00,66.05,66.15,66.02,66.15,19699.0,46.4576,46.528,46.4365,46.528,19699.0
2017-03-29 11:45:00,66.14,66.14,66.09,66.1,44937.0,46.5209,46.5209,46.4858,46.4928,44937.0
2017-03-29 11:50:00,66.1,66.13,66.09,66.12,34199.0,46.4928,46.5139,46.4858,46.5069,34199.0
2017-03-29 11:55:00,66.12,66.21,66.11,66.2,18188.0,46.5069,46.5702,46.4998,46.5631,18188.0
2017-03-29 12:00:00,66.2,66.23,66.18,66.23,29757.0,46.5631,46.5842,46.5491,46.5842,29757.0
2017-03-29 12:05:00,66.23,66.25,66.19,66.2,36887.0,46.5842,46.5983,46.5561,46.5631,36887.0
2017-03-29 12:10:00,66.19,66.25,66.19,66.24,10832.0,46.5561,46.5983,46.5561,46.5913,10832.0
2017-03-29 12:15:00,66.24,66.27,66.22,66.26,20014.0,46.5913,46.6124,46.5772,46.6053,20014.0
2017-03-29 12:20:00,66.26,66.26,66.21,66.24,19815.0,46.6053,46.6053,46.5702,46.5913,19815.0
2017-03-29 12:25:00,66.24,66.25,66.2,66.2,12108.0,46.5913,46.5983,46.5631,46.5631,12108.0
2017-03-29 12:30:00,66.2,66.23,66.19,66.21,6371.0,46.5631,46.5842,46.5561,46.5702,6371.0
2017-03-29 12:35:00,66.21,66.21,66.18,66.2,16472.0,46.5702,46.5702,46.5491,46.5631,16472.0
2017-03-29 12:40:00,66.2,66.21,66.19,66.2,22685.0,46.5631,46.5702,46.5561,46.5631,22685.0
2017-03-29 12:45:00,66.2,66.21,66.12,66.16,21840.0,46.5631,46.5702,46.5069,46.535,21840.0
2017-03-29 12:50:00,66.16,66.16,66.11,66.15,18692.0,46.535,46.535,46.4998,46.528,18692.0
2017-03-29 12:55:00,66.14,66.16,66.12,66.15,37337.0,46.5209,46.535,46.5069,46.528,37337.0
2017-03-29 13:00:00,66.16,66.2,66.14,66.19,17188.0,46.535,46.5631,46.5209,46.5561,17188.0
2017-03-29 13:05:00,66.2,66.21,66.17,66.21,10245.0,46.5631,46.5702,46.542,46.5702,10245.0
2017-03-29 13:10:00,66.2,66.24,66.19,66.21,16685.0,46.5631,46.5913,46.5561,46.5702,16685.0
2017-03-29 13:15:00,66.22,66.23,66.16,66.16,26722.0,46.5772,46.5842,46.535,46.535,26722.0
2017-03-29 13:20:00,66.17,66.18,66.14,66.16,10965.0,46.542,46.5491,46.5209,46.535,10965.0
2017-03-29 13:25:00,66.16,66.18,66.15,66.17,9631.0,46.535,46.5491,46.528,46.542,9631.0
2017-03-29 13:30:00,66.17,66.2,66.16,66.19,20199.0,46.542,46.5631,46.535,46.5561,20199.0
2017-03-29 13:35:00,66.18,66.18,66.14,66.15,15635.0,46.5491,46.5491,46.5209,46.528,15635.0
2017-03-29 13:40:00,66.15,66.16,66.14,66.15,13726.0,46.528,46.535,46.5209,46.528,13726.0
2017-03-29 13:45:00,66.15,66.15,66.08,66.1,58777.0,46.528,46.528,46.4787,46.4928,58777.0
2017-03-29 13:50:00,66.1,66.11,66.05,66.06,13730.0,46.4928,46.4998,46.4576,46.4647,13730.0
2017-03-29 13:55:00,66.06,66.09,66.04,66.08,34193.0,46.4647,46.4858,46.4506,46.4787,34193.0
2017-03-29 14:00:00,66.08,66.08,66.02,66.02,21473.0,46.4787,46.4787,46.4365,46.4365,21473.0
2017-03-29 14:05:00,66.02,66.02,65.95,65.99,30896.0,46.4365,46.4365,46.3873,46.4154,30896.0
2017-03-29 14:10:00,65.98,66.0,65.9,65.93,42395.0,46.4084,46.4225,46.3521,46.3732,42395.0
2017-03-29 14:15:00,65.93,65.97,65.9,65.96,49475.0,46.3732,46.4014,46.3521,46.3943,49475.0
2017-03-29 14:20:00,65.95,66.01,65.95,65.98,32993.0,46.3873,46.4295,46.3873,46.4084,32993.0
2017-03-29 14:25:00,65.98,66.03,65.97,66.03,46430.0,46.4084,46.4436,46.4014,46.4436,46430.0
2017-03-29 14:30:00,66.02,66.03,65.96,65.98,37401.0,46.4365,46.4436,46.3943,46.4084,37401.0
2017-03-29 14:35:00,65.98,65.98,65.9,65.91,36471.0,46.4084,46.4084,46.3521,46.3592,36471.0
2017-03-29 14:40:00,65.91,65.97,65.9,65.97,27615.0,46.3592,46.4014,46.3521,46.4014,27615.0
2017-03-29 14:45:00,65.97,65.97,65.95,65.97,30338.0,46.4014,46.4014,46.3873,46.4014,30338.0
2017-03-29 14:50:00,65.97,65.98,65.95,65.95,21498.0,46.4014,46.4084,46.3873,46.3873,21498.0
2017-03-29 14:55:00,65.96,65.98,65.92,65.92,43069.0,46.3943,46.4084,46.3662,46.3662,43069.0
2017-03-29 15:00:00,65.92,65.93,65.9,65.92,22031.0,46.3662,46.3732,46.3521,46.3662,22031.0
2017-03-29 15:05:00,65.91,65.92,65.89,65.92,42155.0,46.3592,46.3662,46.3451,46.3662,42155.0
2017-03-29 15:10:00,65.92,65.92,65.78,65.8,60724.0,46.3662,46.3662,46.2677,46.2818,60724.0
2017-03-29 15:15:00,65.8,65.83,65.78,65.8,53172.0,46.2818,46.3029,46.2677,46.2818,53172.0
2017-03-29 15:20:00,65.8,65.82,65.79,65.81,38532.0,46.2818,46.2959,46.2748,46.2888,38532.0
2017-03-29 15:25:00,65.81,65.81,65.77,65.78,34446.0,46.2888,46.2888,46.2607,46.2677,34446.0
2017-03-29 15:30:00,65.78,65.79,65.72,65.72,94239.0,46.2677,46.2748,46.2255,46.2255,94239.0
2017-03-29 15:35:00,65.73,65.76,65.72,65.76,48023.0,46.2325,46.2536,46.2255,46.2536,48023.0
2017-03-29 15:40:00,65.76,65.77,65.71,65.71,49079.0,46.2536,46.2607,46.2185,46.2185,49079.0
2017-03-29 15:45:00,65.71,65.77,65.68,65.77,71594.0,46.2185,46.2607,46.1974,46.2607,71594.0
2017-03-29 15:50:00,65.77,65.84,65.75,65.75,107473.0,46.2607,46.3099,46.2466,46.2466,107473.0
2017-03-29 15:55:00,65.76,65.8,65.74,65.77,167853.0,46.2536,46.2818,46.2396,46.2607,167853.0
2017-03-30 09:30:00,65.76,65.82,65.38,65.4,122670.0,46.2536,46.2959,45.9864,46.0004,122670.0
2017-03-30 09:35:00,65.42,65.58,65.4,65.57,25278.0,46.0145,46.127,46.0004,46.12,25278.0
2017-03-30 09:40:00,65.56,65.64,65.51,65.59,31109.0,46.113,46.1692,46.0778,46.1341,31109.0
2017-03-30 09:45:00,65.59,65.59,65.46,65.51,78376.0,46.1341,46.1341,46.0426,46.0778,78376.0
2017-03-30 09:50:00,65.5,65.66,65.49,65.66,46664.0,46.0708,46.1833,46.0637,46.1833,46664.0
2017-03-30 09:55:00,65.65,65.7,65.5,65.57,62838.0,46.1763,46.2114,46.0708,46.12,62838.0
2017-03-30 10:00:00,65.57,65.79,65.57,65.77,64469.0,46.12,46.2748,46.12,46.2607,64469.0
2017-03-30 10:05:00,65.76,65.77,65.72,65.72,27282.0,46.2536,46.2607,46.2255,46.2255,27282.0
2017-03-30 10:10:00,65.73,65.76,65.71,65.72,41627.0,46.2325,46.2536,46.2185,46.2255,41627.0
2017-03-30 10:15:00,65.72,65.72,65.5,65.51,91276.0,46.2255,46.2255,46.0708,46.0778,91276.0
2017-03-30 10:20:00,65.51,65.53,65.38,65.39,70176.0,46.0778,46.0919,45.9864,45.9934,70176.0
2017-03-30 10:25:00,65.39,65.47,65.38,65.42,45030.0,45.9934,46.0497,45.9864,46.0145,45030.0
2017-03-30 10:30:00,65.42,65.49,65.39,65.48,27879.0,46.0145,46.0637,45.9934,46.0567,27879.0
2017-03-30 10:35:00,65.48,65.6,65.48,65.54,37203.0,46.0567,46.1411,46.0567,46.0989,37203.0
2017-03-30 10:40:00,65.54,65.57,65.43,65.45,39382.0,46.0989,46.12,46.0215,46.0356,39382.0
2017-03-30 10:45:00,65.44,65.49,65.44,65.47,25764.0,46.0286,46.0637,46.0286,46.0497,25764.0
2017-03-30 10:50:00,65.47,65.48,65.44,65.45,30693.0,46.0497,46.0567,46.0286,46.0356,30693.0
2017-03-30 10:55:00,65.45,65.54,65.45,65.54,45888.0,46.0356,46.0989,46.0356,46.0989,45888.0
2017-03-30 11:00:00,65.54,65.6,65.54,65.6,23829.0,46.0989,46.1411,46.0989,46.1411,23829.0
2017-03-30 11:05:00,65.6,65.62,65.52,65.52,30144.0,46.1411,46.1552,46.0848,46.0848,30144.0
2017-03-30 11:10:00,65.51,65.53,65.5,65.51,23097.0,46.0778,46.0919,46.0708,46.0778,23097.0
2017-03-30 11:15:00,65.51,65.54,65.5,65.53,24581.0,46.0778,46.0989,46.0708,46.0919,24581.0
2017-03-30 11:20:00,65.53,65.53,65.5,65.52,18226.0,46.0919,46.0919,46.0708,46.0848,18226.0
2017-03-30 11:25:00,65.52,65.54,65.5,65.53,32352.0,46.0848,46.0989,46.0708,46.0919,32352.0
2017-03-30 11:30:00,65.53,65.56,65.5,65.51,24554.0,46.0919,46.113,46.0708,46.0778,24554.0
2017-03-30 11:35:00,65.51,65.54,65.49,65.53,21342.0,46.0778,46.0989,46.0637,46.0919,21342.0
2017-03-30 11:40:00,65.53,65.53,65.45,65.48,33234.0,46.0919,46.0919,46.0356,46.0567,33234.0
2017-03-30 11:45:00,65.48,65.49,65.45,65.47,23780.0,46.0567,46.0637,46.0356,46.0497,23780.0
2017-03-30 11:50:00,65.47,65.49,65.43,65.46,33843.0,46.0497,46.0637,46.0215,46.0426,33843.0
2017-03-30 11:55:00,65.47,65.47,65.44,65.44,16904.0,46.0497,46.0497,46.0286,46.0286,16904.0
2017-03-30 12:00:00,65.44,65.51,65.44,65.48,18225.0,46.0286,46.0778,46.0286,46.0567,18225.0
2017-03-30 12:05:00,65.48,65.55,65.47,65.54,30865.0,46.0567,46.1059,46.0497,46.0989,30865.0
2017-03-30 12:10:00,65.54,65.56,65.53,65.55,19646.0,46.0989,46.113,46.0919,46.1059,19646.0
2017-03-30 12:15:00,65.55,65.62,65.5,65.55,85610.0,46.1059,46.1552,46.0708,46.1059,85610.0
2017-03-30 12:20:00,65.55,65.58,65.55,65.56,8901.0,46.1059,46.127,46.1059,46.113,8901.0
2017-03-30 12:25:00,65.56,65.57,65.53,65.54,69849.0,46.113,46.12,46.0919,46.0989,69849.0
2017-03-30 12:30:00,65.53,65.55,65.51,65.52,22361.0,46.0919,46.1059,46.0778,46.0848,22361.0
2017-03-30 12:35:00,65.52,65.53,65.42,65.43,38049.0,46.0848,46.0919,46.0145,46.0215,38049.0
2017-03-30 12:40:00,65.42,65.42,65.37,65.38,31967.0,46.0145,46.0145,45.9793,45.9864,31967.0
2017-03-30 12:45:00,65.38,65.39,65.35,65.38,21731.0,45.9864,45.9934,45.9653,45.9864,21731.0
2017-03-30 12:50:00,65.37,65.38,65.3,65.31,40913.0,45.9793,45.9864,45.9301,45.9371,40913.0
2017-03-30 12:55:00,65.31,65.31,65.25,65.28,42375.0,45.9371,45.9371,45.8949,45.916,42375.0
2017-03-30 13:00:00,65.29,65.37,65.28,65.37,28736.0,45.9231,45.9793,45.916,45.9793,28736.0
2017-03-30 13:05:00,65.37,65.39,65.36,65.36,13838.0,45.9793,45.9934,45.9723,45.9723,13838.0
2017-03-30 13:10:00,65.36,65.42,65.36,65.42,14023.0,45.9723,46.0145,45.9723,46.0145,14023.0
2017-03-30 13:15:00,65.43,65.49,65.42,65.42,29355.0,46.0215,46.0637,46.0145,46.0145,29355.0
2017-03-30 13:20:00,65.42,65.46,65.41,65.44,20274.0,46.0145,46.0426,46.0075,46.0286,20274.0
2017-03-30 13:25:00,65.45,65.45,65.42,65.44,11545.0,46.0356,46.0356,46.0145,46.0286,11545.0
2017-03-30 13:30:00,65.44,65.45,65.42,65.44,19936.0,46.0286,46.0356,46.0145,46.0286,19936.0
2017-03-30 13:35:00,65.44,65.44,65.42,65.44,15774.0,46.0286,46.0286,46.0145,46.0286,15774.0
2017-03-30 13:40:00,65.44,65.45,65.43,65.43,20302.0,46.0286,46.0356,46.0215,46.0215,20302.0
2017-03-30 13:45:00,65.43,65.46,65.43,65.43,28480.0,46.0215,46.0426,46.0215,46.0215,28480.0
2017-03-30 13:50:00,65.43,65.43,65.34,65.34,28278.0,46.0215,46.0215,45.9582,45.9582,28278.0
2017-03-30 13:55:00,65.35,65.35,65.28,65.28,34829.0,45.9653,45.9653,45.916,45.916,34829.0
2017-03-30 14:00:00,65.29,65.35,65.28,65.35,30155.0,45.9231,45.9653,45.916,45.9653,30155.0
2017-03-30 14:05:00,65.34,65.37,65.3,65.37,30773.0,45.9582,45.9793,45.9301,45.9793,30773.0
2017-03-30 14:10:00,65.37,65.37,65.34,65.36,24879.0,45.9793,45.9793,45.9582,45.9723,24879.0
2017-03-30 14:15:00,65.36,65.43,65.36,65.41,30765.0,45.9723,46.0215,45.9723,46.0075,30765.0
2017-03-30 14:20:00,65.4,65.46,65.4,65.45,18801.0,46.0004,46.0426,46.0004,46.0356,18801.0
2017-03-30 14:25:00,65.44,65.47,65.43,65.46,18244.0,46.0286,46.0497,46.0215,46.0426,18244.0
2017-03-30 14:30:00,65.45,65.46,65.41,65.42,42628.0,46.0356,46.0426,46.0075,46.0145,42628.0
2017-03-30 14:35:00,65.42,65.42,65.38,65.39,20439.0,46.0145,46.0145,45.9864,45.9934,20439.0
2017-03-30 14:40:00,65.39,65.4,65.37,65.4,41776.0,45.9934,46.0004,45.9793,46.0004,41776.0
2017-03-30 14:45:00,65.39,65.4,65.35,65.36,25386.0,45.9934,46.0004,45.9653,45.9723,25386.0
2017-03-30 14:50:00,65.36,65.37,65.3,65.31,34171.0,45.9723,45.9793,45.9301,45.9371,34171.0
2017-03-30 14:55:00,65.31,65.33,65.3,65.31,41187.0,45.9371,45.9512,45.9301,45.9371,41187.0
2017-03-30 15:00:00,65.31,65.34,65.3,65.33,33000.0,45.9371,45.9582,45.9301,45.9512,33000.0
2017-03-30 15:05:00,65.33,65.37,65.32,65.36,43728.0,45.9512,45.9793,45.9442,45.9723,43728.0
2017-03-30 15:10:00,65.36,65.37,65.34,65.35,29157.0,45.9723,45.9793,45.9582,45.9653,29157.0
2017-03-30 15:15:00,65.35,65.36,65.34,65.36,27083.0,45.9653,45.9723,45.9582,45.9723,27083.0
2017-03-30 15:20:00,65.36,65.45,65.35,65.45,47044.0,45.9723,46.0356,45.9653,46.0356,47044.0
2017-03-30 15:25:00,65.45,65.47,65.44,65.47,31008.0,46.0356,46.0497,46.0286,46.0497,31008.0
2017-03-30 15:30:00,65.47,65.48,65.42,65.42,38125.0,46.0497,46.0567,46.0145,46.0145,38125.0
2017-03-30 15:35:00,65.43,65.46,65.41,65.43,55841.0,46.0215,46.0426,46.0075,46.0215,55841.0
2017-03-30 15:40:00,65.42,65.42,65.38,65.41,67320.0,46.0145,46.0145,45.9864,46.0075,67320.0
2017-03-30 15:45:00,65.41,65.43,65.4,65.42,82240.0,46.0075,46.0215,46.0004,46.0145,82240.0
2017-03-30 15:50:00,65.41,65.43,65.37,65.41,99065.0,46.0075,46.0215,45.9793,46.0075,99065.0
2017-03-30 15:55:00,65.42,65.49,65.4,65.46,266243.0,46.0145,46.0637,46.0004,46.0426,266243.0
2017-03-31 09:30:00,65.44,65.52,65.34,65.39,83129.0,46.0286,46.0848,45.9582,45.9934,83129.0
2017-03-31 09:35:00,65.39,65.44,65.37,65.41,16141.0,45.9934,46.0286,45.9793,46.0075,16141.0
2017-03-31 09:40:00,65.41,65.44,65.38,65.43,23129.0,46.0075,46.0286,45.9864,46.0215,23129.0
2017-03-31 09:45:00,65.41,65.45,65.39,65.39,58887.0,46.0075,46.0356,45.9934,45.9934,58887.0
2017-03-31 09:50:00,65.4,65.43,65.32,65.35,71521.0,46.0004,46.0215,45.9442,45.9653,71521.0
2017-03-31 09:55:00,65.35,65.47,65.35,65.47,20098.0,45.9653,46.0497,45.9653,46.0497,20098.0
2017-03-31 10:00:00,65.47,65.49,65.42,65.46,19866.0,46.0497,46.0637,46.0145,46.0426,19866.0
2017-03-31 10:05:00,65.46,65.46,65.41,65.44,19727.0,46.0426,46.0426,46.0075,46.0286,19727.0
2017-03-31 10:10:00,65.44,65.46,65.39,65.42,16408.0,46.0286,46.0426,45.9934,46.0145,16408.0
2017-03-31 10:15:00,65.41,65.45,65.34,65.36,160007.0,46.0075,46.0356,45.9582,45.9723,160007.0
2017-03-31 10:20:00,65.36,65.37,65.3,65.37,29861.0,45.9723,45.9793,45.9301,45.9793,29861.0
2017-03-31 10:25:00,65.36,65.39,65.25,65.26,60587.0,45.9723,45.9934,45.8949,45.902,60587.0
2017-03-31 10:30:00,65.27,65.3,65.26,65.29,27154.0,45.909,45.9301,45.902,45.9231,27154.0
2017-03-31 10:35:00,65.3,65.38,65.28,65.36,59092.0,45.9301,45.9864,45.916,45.9723,59092.0
2017-03-31 10:40:00,65.36,65.37,65.34,65.36,21565.0,45.9723,45.9793,45.9582,45.9723,21565.0
2017-03-31 10:45:00,65.36,65.37,65.28,65.28,20061.0,45.9723,45.9793,45.916,45.916,20061.0
2017-03-31 10:50:00,65.28,65.3,65.27,65.28,15521.0,45.916,45.9301,45.909,45.916,15521.0
2017-03-31 10:55:00,65.29,65.32,65.28,65.29,20674.0,45.9231,45.9442,45.916,45.9231,20674.0
2017-03-31 11:00:00,65.29,65.32,65.28,65.3,17172.0,45.9231,45.9442,45.916,45.9301,17172.0
2017-03-31 11:05:00,65.31,65.33,65.29,65.33,22850.0,45.9371,45.9512,45.9231,45.9512,22850.0
2017-03-31 11:10:00,65.33,65.33,65.3,65.3,17652.0,45.9512,45.9512,45.9301,45.9301,17652.0
2017-03-31 11:15:00,65.31,65.31,65.26,65.28,17814.0,45.9371,45.9371,45.902,45.916,17814.0
2017-03-31 11:20:00,65.28,65.28,65.19,65.2,21607.0,45.916,45.916,45.8527,45.8598,21607.0
2017-03-31 11:25:00,65.2,65.24,65.16,65.2,24569.0,45.8598,45.8879,45.8316,45.8598,24569.0
2017-03-31 11:30:00,65.2,65.25,65.17,65.25,29948.0,45.8598,45.8949,45.8387,45.8949,29948.0
2017-03-31 11:35:00,65.25,65.28,65.22,65.23,22302.0,45.8949,45.916,45.8738,45.8809,22302.0
2017-03-31 11:40:00,65.23,65.26,65.22,65.25,20584.0,45.8809,45.902,45.8738,45.8949,20584.0
2017-03-31 11:45:00,65.25,65.3,65.25,65.3,16517.0,45.8949,45.9301,45.8949,45.9301,16517.0
2017-03-31 11:50:00,65.29,65.3,65.25,65.28,30011.0,45.9231,45.9301,45.8949,45.916,30011.0
2017-03-31 11:55:00,65.28,65.28,65.24,65.26,13942.0,45.916,45.916,45.8879,45.902,13942.0
2017-03-31 12:00:00,65.26,65.27,65.25,65.27,12672.0,45.902,45.909,45.8949,45.909,12672.0
2017-03-31 12:05:00,65.27,65.28,65.26,65.28,10716.0,45.909,45.916,45.902,45.916,10716.0
2017-03-31 12:10:00,65.28,65.28,65.24,65.25,10011.0,45.916,45.916,45.8879,45.8949,10011.0
2017-03-31 12:15:00,65.25,65.29,65.25,65.29,10705.0,45.8949,45.9231,45.8949,45.9231,10705.0
2017-03-31 12:20:00,65.28,65.3,65.28,65.3,15758.0,45.916,45.9301,45.916,45.9301,15758.0
2017-03-31 12:25:00,65.31,65.33,65.29,65.33,10083.0,45.9371,45.9512,45.9231,45.9512,10083.0
2017-03-31 12:30:00,65.33,65.36,65.33,65.36,15829.0,45.9512,45.9723,45.9512,45.9723,15829.0
2017-03-31 12:35:00,65.36,65.37,65.28,65.29,18218.0,45.9723,45.9793,45.916,45.9231,18218.0
2017-03-31 12:40:00,65.29,65.29,65.22,65.25,21354.0,45.9231,45.9231,45.8738,45.8949,21354.0
2017-03-31 12:45:00,65.26,65.26,65.23,65.24,15932.0,45.902,45.902,45.8809,45.8879,15932.0
2017-03-31 12:50:00,65.24,65.25,65.2,65.21,15736.0,45.8879,45.8949,45.8598,45.8668,15736.0
2017-03-31 12:55:00,65.2,65.23,65.19,65.23,19096.0,45.8598,45.8809,45.8527,45.8809,19096.0
2017-03-31 13:00:00,65.22,65.29,65.21,65.27,14807.0,45.8738,45.9231,45.8668,45.909,14807.0
2017-03-31 13:05:00,65.26,65.28,65.21,65.21,9444.0,45.902,45.916,45.8668,45.8668,9444.0
2017-03-31 13:10:00,65.22,65.25,65.21,65.24,16359.0,45.8738,45.8949,45.8668,45.8879,16359.0
2017-03-31 13:15:00,65.24,65.25,65.2,65.24,17092.0,45.8879,45.8949,45.8598,45.8879,17092.0
2017-03-31 13:20:00,65.25,65.28,65.24,65.26,10356.0,45.8949,45.916,45.8879,45.902,10356.0
2017-03-31 13:25:00,65.26,65.29,65.25,65.29,10296.0,45.902,45.9231,45.8949,45.9231,10296.0
2017-03-31 13:30:00,65.3,65.33,65.28,65.33,16224.0,45.9301,45.9512,45.916,45.9512,16224.0
2017-03-31 13:35:00,65.32,65.34,65.31,65.32,14696.0,45.9442,45.9582,45.9371,45.9442,14696.0
2017-03-31 13:40:00,65.32,65.35,65.31,65.34,40834.0,45.9442,45.9653,45.9371,45.9582,40834.0
2017-03-31 13:45:00,65.34,65.34,65.31,65.31,18260.0,45.9582,45.9582,45.9371,45.9371,18260.0
2017-03-31 13:50:00,65.31,65.32,65.28,65.29,20261.0,45.9371,45.9442,45.916,45.9231,20261.0
2017-03-31 13:55:00,65.3,65.3,65.25,65.26,17902.0,45.9301,45.9301,45.8949,45.902,17902.0
2017-03-31 14:00:00,65.27,65.28,65.22,65.25,20376.0,45.909,45.916,45.8738,45.8949,20376.0
2017-03-31 14:05:00,65.25,65.27,65.22,65.24,32386.0,45.8949,45.909,45.8738,45.8879,32386.0
2017-03-31 14:10:00,65.25,65.25,65.15,65.17,68541.0,45.8949,45.8949,45.8246,45.8387,68541.0
2017-03-31 14:15:00,65.17,65.23,65.17,65.21,19812.0,45.8387,45.8809,45.8387,45.8668,19812.0
2017-03-31 14:20:00,65.22,65.26,65.19,65.26,38776.0,45.8738,45.902,45.8527,45.902,38776.0
2017-03-31 14:25:00,65.26,65.28,65.22,65.24,62103.0,45.902,45.916,45.8738,45.8879,62103.0
2017-03-31 14:30:00,65.23,65.28,65.21,65.27,22119.0,45.8809,45.916,45.8668,45.909,22119.0
2017-03-31 14:35:00,65.27,65.28,65.23,65.24,27863.0,45.909,45.916,45.8809,45.8879,27863.0
2017-03-31 14:40:00,65.23,65.24,65.21,65.23,20124.0,45.8809,45.8879,45.8668,45.8809,20124.0
2017-03-31 14:45:00,65.23,65.28,65.23,65.26,33519.0,45.8809,45.916,45.8809,45.902,33519.0
2017-03-31 14:50:00,65.27,65.3,65.26,65.27,18649.0,45.909,45.9301,45.902,45.909,18649.0
2017-03-31 14:55:00,65.27,65.3,65.26,65.28,14651.0,45.909,45.9301,45.902,45.916,14651.0
2017-03-31 15:00:00,65.29,65.32,65.27,65.31,21131.0,45.9231,45.9442,45.909,45.9371,21131.0
2017-03-31 15:05:00,65.32,65.32,65.27,65.3,18710.0,45.9442,45.9442,45.909,45.9301,18710.0
2017-03-31 15:10:00,65.29,65.3,65.23,65.25,45209.0,45.9231,45.9301,45.8809,45.8949,45209.0
2017-03-31 15:15:00,65.25,65.28,65.24,65.26,40775.0,45.8949,45.916,45.8879,45.902,40775.0
2017-03-31 15:20:00,65.26,65.27,65.25,65.27,27277.0,45.902,45.909,45.8949,45.909,27277.0
2017-03-31 15:25:00,65.27,65.28,65.24,65.26,43268.0,45.909,45.916,45.8879,45.902,43268.0
2017-03-31 15:30:00,65.26,65.33,65.25,65.31,73891.0,45.902,45.9512,45.8949,45.9371,73891.0
2017-03-31 15:35:00,65.31,65.34,65.26,65.28,60771.0,45.9371,45.9582,45.902,45.916,60771.0
2017-03-31 15:40:00,65.28,65.33,65.28,65.29,57939.0,45.916,45.9512,45.916,45.9231,57939.0
2017-03-31 15:45:00,65.3,65.32,65.24,65.28,90210.0,45.9301,45.9442,45.8879,45.916,90210.0
2017-03-31 15:50:00,65.27,65.29,65.22,65.27,91980.0,45.909,45.9231,45.8738,45.909,91980.0
2017-03-31 15:55:00,65.27,65.28,65.16,65.17,346829.0,45.909,45.916,45.8316,45.8387,346829.0
2017-04-03 09:30:00,65.3,65.5,65.18,65.33,144614.0,45.9301,46.0708,45.8457,45.9512,144614.0
2017-04-03 09:35:00,65.33,65.41,65.25,65.27,71139.0,45.9512,46.0075,45.8949,45.909,71139.0
2017-04-03 09:40:00,65.25,65.32,65.22,65.32,76416.0,45.8949,45.9442,45.8738,45.9442,76416.0
2017-04-03 09:45:00,65.31,65.35,65.23,65.24,59157.0,45.9371,45.9653,45.8809,45.8879,59157.0
2017-04-03 09:50:00,65.25,65.48,65.25,65.46,80318.0,45.8949,46.0567,45.8949,46.0426,80318.0
2017-04-03 09:55:00,65.46,65.47,65.34,65.45,54537.0,46.0426,46.0497,45.9582,46.0356,54537.0
2017-04-03 10:00:00,65.45,65.59,65.42,65.5,96592.0,46.0356,46.1341,46.0145,46.0708,96592.0
2017-04-03 10:05:00,65.5,65.5,65.3,65.33,79278.0,46.0708,46.0708,45.9301,45.9512,79278.0
2017-04-03 10:10:00,65.33,65.42,65.29,65.37,75381.0,45.9512,46.0145,45.9231,45.9793,75381.0
2017-04-03 10:15:00,65.38,65.43,65.34,65.37,60112.0,45.9864,46.0215,45.9582,45.9793,60112.0
2017-04-03 10:20:00,65.37,65.47,65.36,65.47,32523.0,45.9793,46.0497,45.9723,46.0497,32523.0
2017-04-03 10:25:00,65.47,65.49,65.44,65.47,43346.0,46.0497,46.0637,46.0286,46.0497,43346.0
2017-04-03 10:30:00,65.46,65.47,65.36,65.43,44647.0,46.0426,46.0497,45.9723,46.0215,44647.0
2017-04-03 10:35:00,65.42,65.46,65.41,65.45,25176.0,46.0145,46.0426,46.0075,46.0356,25176.0
2017-04-03 10:40:00,65.46,65.46,65.4,65.41,33752.0,46.0426,46.0426,46.0004,46.0075,33752.0
2017-04-03 10:45:00,65.41,65.44,65.36,65.37,33525.0,46.0075,46.0286,45.9723,45.9793,33525.0
2017-04-03 10:50:00,65.38,65.38,65.25,65.3,30750.0,45.9864,45.9864,45.8949,45.9301,30750.0
2017-04-03 10:55:00,65.29,65.3,65.23,65.26,32906.0,45.9231,45.9301,45.8809,45.902,32906.0
2017-04-03 11:00:00,65.26,65.28,65.21,65.22,34815.0,45.902,45.916,45.8668,45.8738,34815.0
2017-04-03 11:05:00,65.22,65.22,65.09,65.12,38151.0,45.8738,45.8738,45.7824,45.8035,38151.0
2017-04-03 11:10:00,65.13,65.17,65.11,65.14,24618.0,45.8105,45.8387,45.7965,45.8176,24618.0
2017-04-03 11:15:00,65.14,65.18,65.12,65.13,20582.0,45.8176,45.8457,45.8035,45.8105,20582.0
2017-04-03 11:20:00,65.12,65.21,65.1,65.2,32207.0,45.8035,45.8668,45.7894,45.8598,32207.0
2017-04-03 11:25:00,65.2,65.2,65.15,65.16,24259.0,45.8598,45.8598,45.8246,45.8316,24259.0
2017-04-03 11:30:00,65.17,65.2,65.13,65.14,23620.0,45.8387,45.8598,45.8105,45.8176,23620.0
2017-04-03 11:35:00,65.14,65.17,65.11,65.16,20703.0,45.8176,45.8387,45.7965,45.8316,20703.0
2017-04-03 11:40:00,65.15,65.2,65.12,65.13,40683.0,45.8246,45.8598,45.8035,45.8105,40683.0
2017-04-03 11:45:00,65.13,65.17,65.07,65.08,27021.0,45.8105,45.8387,45.7683,45.7754,27021.0
2017-04-03 11:50:00,65.07,65.1,65.02,65.06,45145.0,45.7683,45.7894,45.7332,45.7613,45145.0
2017-04-03 11:55:00,65.06,65.1,65.03,65.03,18915.0,45.7613,45.7894,45.7402,45.7402,18915.0
2017-04-03 12:00:00,65.03,65.05,64.91,64.95,72845.0,45.7402,45.7543,45.6558,45.6839,72845.0
2017-04-03 12:05:00,64.95,64.97,64.9,64.96,28039.0,45.6839,45.698,45.6488,45.691,28039.0
2017-04-03 12:10:00,64.96,65.0,64.95,64.97,13740.0,45.691,45.7191,45.6839,45.698,13740.0
2017-04-03 12:15:00,64.97,65.0,64.95,64.95,23061.0,45.698,45.7191,45.6839,45.6839,23061.0
2017-04-03 12:20:00,64.96,65.01,64.93,65.01,25588.0,45.691,45.7261,45.6699,45.7261,25588.0
2017-04-03 12:25:00,65.02,65.1,65.0,65.08,16839.0,45.7332,45.7894,45.7191,45.7754,16839.0
2017-04-03 12:30:00,65.08,65.13,65.07,65.08,19892.0,45.7754,45.8105,45.7683,45.7754,19892.0
2017-04-03 12:35:00,65.08,65.09,65.04,65.04,13822.0,45.7754,45.7824,45.7472,45.7472,13822.0
2017-04-03 12:40:00,65.05,65.07,65.02,65.06,18963.0,45.7543,45.7683,45.7332,45.7613,18963.0
2017-04-03 12:45:00,65.06,65.07,65.02,65.04,15794.0,45.7613,45.7683,45.7332,45.7472,15794.0
2017-04-03 12:50:00,65.04,65.04,65.01,65.02,16951.0,45.7472,45.7472,45.7261,45.7332,16951.0
2017-04-03 12:55:00,65.02,65.14,65.01,65.13,13814.0,45.7332,45.8176,45.7261,45.8105,13814.0
2017-04-03 13:00:00,65.14,65.15,65.12,65.13,21932.0,45.8176,45.8246,45.8035,45.8105,21932.0
2017-04-03 13:05:00,65.12,65.15,65.08,65.09,20443.0,45.8035,45.8246,45.7754,45.7824,20443.0
2017-04-03 13:10:00,65.08,65.17,65.08,65.14,18091.0,45.7754,45.8387,45.7754,45.8176,18091.0
2017-04-03 13:15:00,65.14,65.18,65.13,65.14,15311.0,45.8176,45.8457,45.8105,45.8176,15311.0
2017-04-03 13:20:00,65.14,65.16,65.07,65.08,22232.0,45.8176,45.8316,45.7683,45.7754,22232.0
2017-04-03 13:25:00,65.09,65.11,65.07,65.11,13829.0,45.7824,45.7965,45.7683,45.7965,13829.0
2017-04-03 13:30:00,65.11,65.11,65.06,65.06,24103.0,45.7965,45.7965,45.7613,45.7613,24103.0
2017-04-03 13:35:00,65.06,65.07,65.01,65.01,18186.0,45.7613,45.7683,45.7261,45.7261,18186.0
2017-04-03 13:40:00,65.02,65.04,65.0,65.02,29956.0,45.7332,45.7472,45.7191,45.7332,29956.0
2017-04-03 13:45:00,65.03,65.08,65.02,65.05,21540.0,45.7402,45.7754,45.7332,45.7543,21540.0
2017-04-03 13:50:00,65.04,65.1,65.04,65.08,16695.0,45.7472,45.7894,45.7472,45.7754,16695.0
2017-04-03 13:55:00,65.08,65.09,65.06,65.08,17053.0,45.7754,45.7824,45.7613,45.7754,17053.0
2017-04-03 14:00:00,65.08,65.14,65.08,65.12,26067.0,45.7754,45.8176,45.7754,45.8035,26067.0
2017-04-03 14:05:00,65.12,65.13,65.04,65.04,26404.0,45.8035,45.8105,45.7472,45.7472,26404.0
2017-04-03 14:10:00,65.05,65.12,65.03,65.1,26602.0,45.7543,45.8035,45.7402,45.7894,26602.0
2017-04-03 14:15:00,65.1,65.11,65.06,65.07,21276.0,45.7894,45.7965,45.7613,45.7683,21276.0
2017-04-03 14:20:00,65.07,65.09,65.03,65.09,22054.0,45.7683,45.7824,45.7402,45.7824,22054.0
2017-04-03 14:25:00,65.09,65.19,65.06,65.16,33230.0,45.7824,45.8527,45.7613,45.8316,33230.0
2017-04-03 14:30:00,65.17,65.2,65.14,65.16,35559.0,45.8387,45.8598,45.8176,45.8316,35559.0
2017-04-03 14:35:00,65.16,65.22,65.15,65.18,21345.0,45.8316,45.8738,45.8246,45.8457,21345.0
2017-04-03 14:40:00,65.19,65.29,65.18,65.26,44240.0,45.8527,45.9231,45.8457,45.902,44240.0
2017-04-03 14:45:00,65.27,65.28,65.22,65.25,27453.0,45.909,45.916,45.8738,45.8949,27453.0
2017-04-03 14:50:00,65.25,65.3,65.24,65.3,29279.0,45.8949,45.9301,45.8879,45.9301,29279.0
2017-04-03 14:55:00,65.3,65.32,65.23,65.23,47778.0,45.9301,45.9442,45.8809,45.8809,47778.0
2017-04-03 15:00:00,65.24,65.31,65.24,65.28,26347.0,45.8879,45.9371,45.8879,45.916,26347.0
2017-04-03 15:05:00,65.28,65.28,65.23,65.26,26032.0,45.916,45.916,45.8809,45.902,26032.0
2017-04-03 15:10:00,65.25,65.27,65.18,65.22,66435.0,45.8949,45.909,45.8457,45.8738,66435.0
2017-04-03 15:15:00,65.23,65.23,65.1,65.1,76892.0,45.8809,45.8809,45.7894,45.7894,76892.0
2017-04-03 15:20:00,65.11,65.13,65.06,65.12,56335.0,45.7965,45.8105,45.7613,45.8035,56335.0
2017-04-03 15:25:00,65.14,65.14,65.07,65.11,29645.0,45.8176,45.8176,45.7683,45.7965,29645.0
2017-04-03 15:30:00,65.1,65.11,65.0,65.04,77399.0,45.7894,45.7965,45.7191,45.7472,77399.0
2017-04-03 15:35:00,65.03,65.06,64.88,64.89,123015.0,45.7402,45.7613,45.6347,45.6417,123015.0
2017-04-03 15:40:00,64.9,65.0,64.9,64.96,92043.0,45.6488,45.7191,45.6488,45.691,92043.0
2017-04-03 15:45:00,64.97,65.02,64.96,64.97,98964.0,45.698,45.7332,45.691,45.698,98964.0
2017-04-03 15:50:00,64.97,65.02,64.95,65.02,94167.0,45.698,45.7332,45.6839,45.7332,94167.0
2017-04-03 15:55:00,65.02,65.07,65.01,65.04,310900.0,45.7332,45.7683,45.7261,45.7472,310900.0
2017-04-04 09:30:00,65.12,65.24,65.04,65.08,94417.0,45.8035,45.8879,45.7472,45.7754,94417.0
2017-04-04 09:35:00,65.06,65.09,65.0,65.01,19760.0,45.7613,45.7824,45.7191,45.7261,19760.0
2017-04-04 09:40:00,65.0,65.22,65.0,65.08,38696.0,45.7191,45.8738,45.7191,45.7754,38696.0
2017-04-04 09:45:00,65.07,65.07,64.9,64.93,38882.0,45.7683,45.7683,45.6488,45.6699,38882.0
2017-04-04 09:50:00,64.93,65.1,64.93,65.02,30408.0,45.6699,45.7894,45.6699,45.7332,30408.0
2017-04-04 09:55:00,65.02,65.1,65.02,65.06,43195.0,45.7332,45.7894,45.7332,45.7613,43195.0
2017-04-04 10:00:00,65.06,65.12,64.93,64.93,38014.0,45.7613,45.8035,45.6699,45.6699,38014.0
2017-04-04 10:05:00,64.93,65.0,64.91,64.97,30701.0,45.6699,45.7191,45.6558,45.698,30701.0
2017-04-04 10:10:00,64.98,65.06,64.92,65.05,39553.0,45.705,45.7613,45.6628,45.7543,39553.0
2017-04-04 10:15:00,65.05,65.05,64.97,65.0,35339.0,45.7543,45.7543,45.698,45.7191,35339.0
2017-04-04 10:20:00,65.0,65.07,65.0,65.03,29522.0,45.7191,45.7683,45.7191,45.7402,29522.0
2017-04-04 10:25:00,65.03,65.05,64.98,65.05,17259.0,45.7402,45.7543,45.705,45.7543,17259.0
2017-04-04 10:30:00,65.04,65.17,65.04,65.14,25459.0,45.7472,45.8387,45.7472,45.8176,25459.0
2017-04-04 10:35:00,65.15,65.18,65.12,65.16,21920.0,45.8246,45.8457,45.8035,45.8316,21920.0
2017-04-04 10:40:00,65.16,65.21,65.13,65.14,22831.0,45.8316,45.8668,45.8105,45.8176,22831.0
2017-04-04 10:45:00,65.13,65.19,65.1,65.13,55981.0,45.8105,45.8527,45.7894,45.8105,55981.0
2017-04-04 10:50:00,65.12,65.16,65.07,65.12,27532.0,45.8035,45.8316,45.7683,45.8035,27532.0
2017-04-04 10:55:00,65.13,65.18,65.1,65.16,27048.0,45.8105,45.8457,45.7894,45.8316,27048.0
2017-04-04 11:00:00,65.16,65.17,65.12,65.17,19385.0,45.8316,45.8387,45.8035,45.8387,19385.0
2017-04-04 11:05:00,65.17,65.19,65.15,65.17,36142.0,45.8387,45.8527,45.8246,45.8387,36142.0
2017-04-04 11:10:00,65.16,65.21,65.14,65.2,34550.0,45.8316,45.8668,45.8176,45.8598,34550.0
2017-04-04 11:15:00,65.21,65.24,65.13,65.14,48287.0,45.8668,45.8879,45.8105,45.8176,48287.0
2017-04-04 11:20:00,65.15,65.18,65.13,65.17,19693.0,45.8246,45.8457,45.8105,45.8387,19693.0
2017-04-04 11:25:00,65.17,65.2,65.12,65.12,18226.0,45.8387,45.8598,45.8035,45.8035,18226.0
2017-04-04 11:30:00,65.12,65.15,65.1,65.13,20139.0,45.8035,45.8246,45.7894,45.8105,20139.0
2017-04-04 11:35:00,65.13,65.14,65.11,65.11,15696.0,45.8105,45.8176,45.7965,45.7965,15696.0
2017-04-04 11:40:00,65.12,65.17,65.11,65.13,17009.0,45.8035,45.8387,45.7965,45.8105,17009.0
2017-04-04 11:45:00,65.12,65.19,65.12,65.19,27197.0,45.8035,45.8527,45.8035,45.8527,27197.0
2017-04-04 11:50:00,65.2,65.24,65.19,65.24,29552.0,45.8598,45.8879,45.8527,45.8879,29552.0
2017-04-04 11:55:00,65.24,65.29,65.21,65.28,68138.0,45.8879,45.9231,45.8668,45.916,68138.0
2017-04-04 12:00:00,65.28,65.3,65.27,65.28,31061.0,45.916,45.9301,45.909,45.916,31061.0
2017-04-04 12:05:00,65.27,65.29,65.24,65.24,29469.0,45.909,45.9231,45.8879,45.8879,29469.0
2017-04-04 12:10:00,65.24,65.24,65.2,65.22,26597.0,45.8879,45.8879,45.8598,45.8738,26597.0
2017-04-04 12:15:00,65.21,65.24,65.21,65.23,14960.0,45.8668,45.8879,45.8668,45.8809,14960.0
2017-04-04 12:20:00,65.23,65.23,65.16,65.17,25164.0,45.8809,45.8809,45.8316,45.8387,25164.0
2017-04-04 12:25:00,65.17,65.22,65.16,65.21,12820.0,45.8387,45.8738,45.8316,45.8668,12820.0
2017-04-04 12:30:00,65.22,65.23,65.2,65.22,21357.0,45.8738,45.8809,45.8598,45.8738,21357.0
2017-04-04 12:35:00,65.21,65.21,65.19,65.19,26782.0,45.8668,45.8668,45.8527,45.8527,26782.0
2017-04-04 12:40:00,65.2,65.21,65.19,65.2,23084.0,45.8598,45.8668,45.8527,45.8598,23084.0
2017-04-04 12:45:00,65.2,65.2,65.13,65.16,19912.0,45.8598,45.8598,45.8105,45.8316,19912.0
2017-04-04 12:50:00,65.16,65.17,65.13,65.14,18115.0,45.8316,45.8387,45.8105,45.8176,18115.0
2017-04-04 12:55:00,65.14,65.15,65.11,65.12,18670.0,45.8176,45.8246,45.7965,45.8035,18670.0
2017-04-04 13:00:00,65.12,65.12,65.05,65.06,25197.0,45.8035,45.8035,45.7543,45.7613,25197.0
2017-04-04 13:05:00,65.06,65.11,65.02,65.1,14905.0,45.7613,45.7965,45.7332,45.7894,14905.0
2017-04-04 13:10:00,65.09,65.14,65.09,65.11,17171.0,45.7824,45.8176,45.7824,45.7965,17171.0
2017-04-04 13:15:00,65.12,65.13,65.09,65.12,11766.0,45.8035,45.8105,45.7824,45.8035,11766.0
2017-04-04 13:20:00,65.12,65.14,65.1,65.12,27880.0,45.8035,45.8176,45.7894,45.8035,27880.0
2017-04-04 13:25:00,65.12,65.13,65.09,65.1,27197.0,45.8035,45.8105,45.7824,45.7894,27197.0
2017-04-04 13:30:00,65.09,65.1,65.05,65.08,17257.0,45.7824,45.7894,45.7543,45.7754,17257.0
2017-04-04 13:35:00,65.07,65.09,65.04,65.06,18152.0,45.7683,45.7824,45.7472,45.7613,18152.0
2017-04-04 13:40:00,65.06,65.09,65.06,65.08,12310.0,45.7613,45.7824,45.7613,45.7754,12310.0
2017-04-04 13:45:00,65.08,65.08,65.05,65.06,11549.0,45.7754,45.7754,45.7543,45.7613,11549.0
2017-04-04 13:50:00,65.05,65.07,65.03,65.05,8802.0,45.7543,45.7683,45.7402,45.7543,8802.0
2017-04-04 13:55:00,65.05,65.07,65.04,65.06,6984.0,45.7543,45.7683,45.7472,45.7613,6984.0
2017-04-04 14:00:00,65.05,65.06,65.02,65.05,19398.0,45.7543,45.7613,45.7332,45.7543,19398.0
2017-04-04 14:05:00,65.05,65.11,65.04,65.09,16785.0,45.7543,45.7965,45.7472,45.7824,16785.0
2017-04-04 14:10:00,65.09,65.09,65.04,65.04,22318.0,45.7824,45.7824,45.7472,45.7472,22318.0
2017-04-04 14:15:00,65.05,65.06,65.04,65.04,20913.0,45.7543,45.7613,45.7472,45.7472,20913.0
2017-04-04 14:20:00,65.05,65.05,65.0,65.02,32313.0,45.7543,45.7543,45.7191,45.7332,32313.0
2017-04-04 14:25:00,65.01,65.03,64.99,65.0,22510.0,45.7261,45.7402,45.7121,45.7191,22510.0
2017-04-04 14:30:00,64.99,65.01,64.99,65.0,25893.0,45.7121,45.7261,45.7121,45.7191,25893.0
2017-04-04 14:35:00,65.0,65.01,64.99,65.01,17935.0,45.7191,45.7261,45.7121,45.7261,17935.0
2017-04-04 14:40:00,65.0,65.02,65.0,65.02,16970.0,45.7191,45.7332,45.7191,45.7332,16970.0
2017-04-04 14:45:00,65.01,65.02,64.96,64.96,23303.0,45.7261,45.7332,45.691,45.691,23303.0
2017-04-04 14:50:00,64.95,64.98,64.95,64.95,14624.0,45.6839,45.705,45.6839,45.6839,14624.0
2017-04-04 14:55:00,64.95,64.98,64.95,64.95,44090.0,45.6839,45.705,45.6839,45.6839,44090.0
2017-04-04 15:00:00,64.95,65.0,64.95,64.98,34332.0,45.6839,45.7191,45.6839,45.705,34332.0
2017-04-04 15:05:00,64.98,64.98,64.92,64.93,45814.0,45.705,45.705,45.6628,45.6699,45814.0
2017-04-04 15:10:00,64.93,64.93,64.88,64.93,70296.0,45.6699,45.6699,45.6347,45.6699,70296.0
2017-04-04 15:15:00,64.92,64.93,64.83,64.85,62717.0,45.6628,45.6699,45.5995,45.6136,62717.0
2017-04-04 15:20:00,64.84,64.91,64.84,64.91,51777.0,45.6065,45.6558,45.6065,45.6558,51777.0
2017-04-04 15:25:00,64.91,64.91,64.88,64.89,26640.0,45.6558,45.6558,45.6347,45.6417,26640.0
2017-04-04 15:30:00,64.89,64.95,64.88,64.94,57768.0,45.6417,45.6839,45.6347,45.6769,57768.0
2017-04-04 15:35:00,64.93,64.96,64.92,64.94,57499.0,45.6699,45.691,45.6628,45.6769,57499.0
2017-04-04 15:40:00,64.95,65.01,64.94,64.97,54158.0,45.6839,45.7261,45.6769,45.698,54158.0
2017-04-04 15:45:00,64.98,65.08,64.97,65.07,72410.0,45.705,45.7754,45.698,45.7683,72410.0
2017-04-04 15:50:00,65.08,65.09,65.02,65.09,111294.0,45.7754,45.7824,45.7332,45.7824,111294.0
2017-04-04 15:55:00,65.09,65.13,65.08,65.1,201452.0,45.7824,45.8105,45.7754,45.7894,201452.0
2017-04-05 09:30:00,65.27,65.32,65.11,65.14,202026.0,45.909,45.9442,45.7965,45.8176,202026.0
2017-04-05 09:35:00,65.18,65.21,65.08,65.16,25357.0,45.8457,45.8668,45.7754,45.8316,25357.0
2017-04-05 09:40:00,65.17,65.19,65.1,65.12,24904.0,45.8387,45.8527,45.7894,45.8035,24904.0
2017-04-05 09:45:00,65.12,65.15,65.04,65.14,34817.0,45.8035,45.8246,45.7472,45.8176,34817.0
2017-04-05 09:50:00,65.14,65.21,65.1,65.2,35029.0,45.8176,45.8668,45.7894,45.8598,35029.0
2017-04-05 09:55:00,65.21,65.28,65.2,65.26,32493.0,45.8668,45.916,45.8598,45.902,32493.0
2017-04-05 10:00:00,65.25,65.29,65.19,65.27,35762.0,45.8949,45.9231,45.8527,45.909,35762.0
2017-04-05 10:05:00,65.27,65.32,65.26,65.28,26531.0,45.909,45.9442,45.902,45.916,26531.0
2017-04-05 10:10:00,65.28,65.31,65.23,65.31,35871.0,45.916,45.9371,45.8809,45.9371,35871.0
2017-04-05 10:15:00,65.31,65.44,65.3,65.42,33451.0,45.9371,46.0286,45.9301,46.0145,33451.0
2017-04-05 10:20:00,65.43,65.54,65.43,65.53,115440.0,46.0215,46.0989,46.0215,46.0919,115440.0
2017-04-05 10:25:00,65.53,65.55,65.47,65.48,39791.0,46.0919,46.1059,46.0497,46.0567,39791.0
2017-04-05 10:30:00,65.47,65.55,65.45,65.54,28261.0,46.0497,46.1059,46.0356,46.0989,28261.0
2017-04-05 10:35:00,65.53,65.59,65.5,65.59,25964.0,46.0919,46.1341,46.0708,46.1341,25964.0
2017-04-05 10:40:00,65.59,65.62,65.56,65.6,31201.0,46.1341,46.1552,46.113,46.1411,31201.0
2017-04-05 10:45:00,65.6,65.65,65.59,65.59,32825.0,46.1411,46.1763,46.1341,46.1341,32825.0
2017-04-05 10:50:00,65.59,65.61,65.56,65.58,15519.0,46.1341,46.1481,46.113,46.127,15519.0
2017-04-05 10:55:00,65.59,65.6,65.53,65.57,37442.0,46.1341,46.1411,46.0919,46.12,37442.0
2017-04-05 11:00:00,65.57,65.62,65.57,65.62,25657.0,46.12,46.1552,46.12,46.1552,25657.0
2017-04-05 11:05:00,65.62,65.68,65.58,65.66,35280.0,46.1552,46.1974,46.127,46.1833,35280.0
2017-04-05 11:10:00,65.66,65.73,65.64,65.72,36622.0,46.1833,46.2325,46.1692,46.2255,36622.0
2017-04-05 11:15:00,65.71,65.72,65.65,65.66,29234.0,46.2185,46.2255,46.1763,46.1833,29234.0
2017-04-05 11:20:00,65.65,65.71,65.65,65.67,34840.0,46.1763,46.2185,46.1763,46.1903,34840.0
2017-04-05 11:25:00,65.67,65.7,65.61,65.62,23273.0,46.1903,46.2114,46.1481,46.1552,23273.0
2017-04-05 11:30:00,65.62,65.67,65.59,65.63,39856.0,46.1552,46.1903,46.1341,46.1622,39856.0
2017-04-05 11:35:00,65.63,65.66,65.59,65.65,32269.0,46.1622,46.1833,46.1341,46.1763,32269.0
2017-04-05 11:40:00,65.65,65.68,65.61,65.67,26790.0,46.1763,46.1974,46.1481,46.1903,26790.0
2017-04-05 11:45:00,65.68,65.72,65.67,65.72,23002.0,46.1974,46.2255,46.1903,46.2255,23002.0
2017-04-05 11:50:00,65.72,65.76,65.65,65.68,62895.0,46.2255,46.2536,46.1763,46.1974,62895.0
2017-04-05 11:55:00,65.68,65.68,65.58,65.58,14420.0,46.1974,46.1974,46.127,46.127,14420.0
2017-04-05 12:00:00,65.59,65.61,65.58,65.61,31950.0,46.1341,46.1481,46.127,46.1481,31950.0
2017-04-05 12:05:00,65.6,65.61,65.57,65.59,23751.0,46.1411,46.1481,46.12,46.1341,23751.0
2017-04-05 12:10:00,65.59,65.59,65.56,65.57,24385.0,46.1341,46.1341,46.113,46.12,24385.0
2017-04-05 12:15:00,65.58,65.66,65.57,65.66,25296.0,46.127,46.1833,46.12,46.1833,25296.0
2017-04-05 12:20:00,65.65,65.71,65.65,65.71,17416.0,46.1763,46.2185,46.1763,46.2185,17416.0
2017-04-05 12:25:00,65.7,65.75,65.69,65.7,27296.0,46.2114,46.2466,46.2044,46.2114,27296.0
2017-04-05 12:30:00,65.71,65.71,65.67,65.7,13789.0,46.2185,46.2185,46.1903,46.2114,13789.0
2017-04-05 12:35:00,65.7,65.71,65.67,65.69,18225.0,46.2114,46.2185,46.1903,46.2044,18225.0
2017-04-05 12:40:00,65.69,65.73,65.67,65.7,37785.0,46.2044,46.2325,46.1903,46.2114,37785.0
2017-04-05 12:45:00,65.69,65.7,65.65,65.68,21990.0,46.2044,46.2114,46.1763,46.1974,21990.0
2017-04-05 12:50:00,65.69,65.7,65.66,65.67,28601.0,46.2044,46.2114,46.1833,46.1903,28601.0
2017-04-05 12:55:00,65.67,65.67,65.6,65.61,19355.0,46.1903,46.1903,46.1411,46.1481,19355.0
2017-04-05 13:00:00,65.61,65.63,65.56,65.62,19868.0,46.1481,46.1622,46.113,46.1552,19868.0
2017-04-05 13:05:00,65.63,65.65,65.6,65.63,59575.0,46.1622,46.1763,46.1411,46.1622,59575.0
2017-04-05 13:10:00,65.62,65.63,65.59,65.62,103712.0,46.1552,46.1622,46.1341,46.1552,103712.0
2017-04-05 13:15:00,65.61,65.65,65.61,65.63,28557.0,46.1481,46.1763,46.1481,46.1622,28557.0
2017-04-05 13:20:00,65.62,65.64,65.59,65.59,49700.0,46.1552,46.1692,46.1341,46.1341,49700.0
2017-04-05 13:25:00,65.6,65.63,65.57,65.57,48112.0,46.1411,46.1622,46.12,46.12,48112.0
2017-04-05 13:30:00,65.58,65.6,65.55,65.59,49856.0,46.127,46.1411,46.1059,46.1341,49856.0
2017-04-05 13:35:00,65.58,65.65,65.58,65.64,34852.0,46.127,46.1763,46.127,46.1692,34852.0
2017-04-05 13:40:00,65.64,65.66,65.62,65.62,18471.0,46.1692,46.1833,46.1552,46.1552,18471.0
2017-04-05 13:45:00,65.61,65.64,65.61,65.61,20078.0,46.1481,46.1692,46.1481,46.1481,20078.0
2017-04-05 13:50:00,65.61,65.62,65.6,65.61,22861.0,46.1481,46.1552,46.1411,46.1481,22861.0
2017-04-05 13:55:00,65.61,65.65,65.6,65.64,16932.0,46.1481,46.1763,46.1411,46.1692,16932.0
2017-04-05 14:00:00,65.63,65.64,65.47,65.51,51860.0,46.1622,46.1692,46.0497,46.0778,51860.0
2017-04-05 14:05:00,65.52,65.55,65.5,65.5,27541.0,46.0848,46.1059,46.0708,46.0708,27541.0
2017-04-05 14:10:00,65.51,65.53,65.46,65.49,27267.0,46.0778,46.0919,46.0426,46.0637,27267.0
2017-04-05 14:15:00,65.48,65.54,65.45,65.54,30050.0,46.0567,46.0989,46.0356,46.0989,30050.0
2017-04-05 14:20:00,65.53,65.56,65.49,65.5,25053.0,46.0919,46.113,46.0637,46.0708,25053.0
2017-04-05 14:25:00,65.5,65.62,65.49,65.59,31798.0,46.0708,46.1552,46.0637,46.1341,31798.0
2017-04-05 14:30:00,65.59,65.61,65.49,65.5,55663.0,46.1341,46.1481,46.0637,46.0708,55663.0
2017-04-05 14:35:00,65.5,65.5,65.39,65.41,37290.0,46.0708,46.0708,45.9934,46.0075,37290.0
2017-04-05 14:40:00,65.41,65.44,65.36,65.42,36644.0,46.0075,46.0286,45.9723,46.0145,36644.0
2017-04-05 14:45:00,65.41,65.46,65.41,65.42,36899.0,46.0075,46.0426,46.0075,46.0145,36899.0
2017-04-05 14:50:00,65.42,65.44,65.27,65.34,38065.0,46.0145,46.0286,45.909,45.9582,38065.0
2017-04-05 14:55:00,65.34,65.4,65.33,65.33,26392.0,45.9582,46.0004,45.9512,45.9512,26392.0
2017-04-05 15:00:00,65.33,65.44,65.31,65.42,34296.0,45.9512,46.0286,45.9371,46.0145,34296.0
2017-04-05 15:05:00,65.41,65.42,65.35,65.36,39134.0,46.0075,46.0145,45.9653,45.9723,39134.0
2017-04-05 15:10:00,65.36,65.36,65.21,65.21,41817.0,45.9723,45.9723,45.8668,45.8668,41817.0
2017-04-05 15:15:00,65.21,65.27,65.18,65.22,53382.0,45.8668,45.909,45.8457,45.8738,53382.0
2017-04-05 15:20:00,65.22,65.22,65.03,65.06,79394.0,45.8738,45.8738,45.7402,45.7613,79394.0
2017-04-05 15:25:00,65.06,65.11,65.01,65.05,66820.0,45.7613,45.7965,45.7261,45.7543,66820.0
2017-04-05 15:30:00,65.05,65.05,64.86,64.92,94093.0,45.7543,45.7543,45.6206,45.6628,94093.0
2017-04-05 15:35:00,64.93,65.02,64.88,64.98,40655.0,45.6699,45.7332,45.6347,45.705,40655.0
2017-04-05 15:40:00,64.99,65.07,64.95,65.0,84386.0,45.7121,45.7683,45.6839,45.7191,84386.0
2017-04-05 15:45:00,64.99,65.01,64.92,64.92,110951.0,45.7121,45.7261,45.6628,45.6628,110951.0
2017-04-05 15:50:00,64.92,65.11,64.9,65.08,136288.0,45.6628,45.7965,45.6488,45.7754,136288.0
2017-04-05 15:55:00,65.07,65.08,64.93,64.98,216272.0,45.7683,45.7754,45.6699,45.705,216272.0
2017-04-06 09:30:00,65.03,65.04,64.66,64.67,138712.0,45.7402,45.7472,45.4799,45.487,138712.0
2017-04-06 09:35:00,64.69,64.8,64.65,64.8,24357.0,45.501,45.5784,45.4729,45.5784,24357.0
2017-04-06 09:40:00,64.8,64.92,64.77,64.83,34603.0,45.5784,45.6628,45.5573,45.5995,34603.0
2017-04-06 09:45:00,64.83,64.87,64.77,64.79,50027.0,45.5995,45.6276,45.5573,45.5714,50027.0
2017-04-06 09:50:00,64.79,65.01,64.79,64.99,30892.0,45.5714,45.7261,45.5714,45.7121,30892.0
2017-04-06 09:55:00,65.0,65.05,64.96,65.03,58374.0,45.7191,45.7543,45.691,45.7402,58374.0
2017-04-06 10:00:00,65.03,65.06,64.97,65.02,79089.0,45.7402,45.7613,45.698,45.7332,79089.0
2017-04-06 10:05:00,65.02,65.08,65.0,65.01,33971.0,45.7332,45.7754,45.7191,45.7261,33971.0
2017-04-06 10:10:00,65.02,65.05,64.94,64.99,46498.0,45.7332,45.7543,45.6769,45.7121,46498.0
2017-04-06 10:15:00,64.99,65.0,64.85,64.9,60896.0,45.7121,45.7191,45.6136,45.6488,60896.0
2017-04-06 10:20:00,64.89,64.91,64.86,64.87,23536.0,45.6417,45.6558,45.6206,45.6276,23536.0
2017-04-06 10:25:00,64.86,64.99,64.84,64.98,56462.0,45.6206,45.7121,45.6065,45.705,56462.0
2017-04-06 10:30:00,64.98,65.02,64.97,65.0,37967.0,45.705,45.7332,45.698,45.7191,37967.0
2017-04-06 10:35:00,65.01,65.02,64.95,64.99,37454.0,45.7261,45.7332,45.6839,45.7121,37454.0
2017-04-06 10:40:00,64.98,65.0,64.79,64.83,54062.0,45.705,45.7191,45.5714,45.5995,54062.0
2017-04-06 10:45:00,64.82,64.87,64.78,64.86,38562.0,45.5925,45.6276,45.5643,45.6206,38562.0
2017-04-06 10:50:00,64.87,64.91,64.84,64.84,24737.0,45.6276,45.6558,45.6065,45.6065,24737.0
2017-04-06 10:55:00,64.85,64.88,64.84,64.84,18923.0,45.6136,45.6347,45.6065,45.6065,18923.0
2017-04-06 11:00:00,64.85,64.87,64.82,64.82,19256.0,45.6136,45.6276,45.5925,45.5925,19256.0
2017-04-06 11:05:00,64.82,64.85,64.8,64.82,28155.0,45.5925,45.6136,45.5784,45.5925,28155.0
2017-04-06 11:10:00,64.83,64.86,64.81,64.85,28409.0,45.5995,45.6206,45.5854,45.6136,28409.0
2017-04-06 11:15:00,64.85,64.9,64.84,64.88,17726.0,45.6136,45.6488,45.6065,45.6347,17726.0
2017-04-06 11:20:00,64.88,64.96,64.88,64.92,28608.0,45.6347,45.691,45.6347,45.6628,28608.0
2017-04-06 11:25:00,64.92,64.98,64.92,64.98,30015.0,45.6628,45.705,45.6628,45.705,30015.0
2017-04-06 11:30:00,64.99,65.0,64.94,64.95,21941.0,45.7121,45.7191,45.6769,45.6839,21941.0
2017-04-06 11:35:00,64.95,64.98,64.93,64.93,20292.0,45.6839,45.705,45.6699,45.6699,20292.0
2017-04-06 11:40:00,64.95,65.03,64.95,65.03,51146.0,45.6839,45.7402,45.6839,45.7402,51146.0
2017-04-06 11:45:00,65.02,65.09,64.99,65.08,29632.0,45.7332,45.7824,45.7121,45.7754,29632.0
2017-04-06 11:50:00,65.09,65.09,64.99,65.01,66000.0,45.7824,45.7824,45.7121,45.7261,66000.0
2017-04-06 11:55:00,64.99,65.01,64.97,65.0,11719.0,45.7121,45.7261,45.698,45.7191,11719.0
2017-04-06 12:00:00,65.0,65.03,64.98,65.02,13807.0,45.7191,45.7402,45.705,45.7332,13807.0
2017-04-06 12:05:00,65.02,65.08,65.02,65.03,18700.0,45.7332,45.7754,45.7332,45.7402,18700.0
2017-04-06 12:10:00,65.02,65.03,64.97,64.98,13847.0,45.7332,45.7402,45.698,45.705,13847.0
2017-04-06 12:15:00,64.98,65.02,64.97,65.02,6992.0,45.705,45.7332,45.698,45.7332,6992.0
2017-04-06 12:20:00,65.01,65.06,65.01,65.05,9387.0,45.7261,45.7613,45.7261,45.7543,9387.0
2017-04-06 12:25:00,65.05,65.08,65.03,65.03,12764.0,45.7543,45.7754,45.7402,45.7402,12764.0
2017-04-06 12:30:00,65.05,65.06,65.01,65.03,16794.0,45.7543,45.7613,45.7261,45.7402,16794.0
2017-04-06 12:35:00,65.03,65.06,64.99,65.03,31630.0,45.7402,45.7613,45.7121,45.7402,31630.0
2017-04-06 12:40:00,65.04,65.04,64.99,65.0,13108.0,45.7472,45.7472,45.7121,45.7191,13108.0
2017-04-06 12:45:00,65.0,65.01,64.98,64.98,13997.0,45.7191,45.7261,45.705,45.705,13997.0
2017-04-06 12:50:00,64.98,64.98,64.94,64.94,17306.0,45.705,45.705,45.6769,45.6769,17306.0
2017-04-06 12:55:00,64.94,64.97,64.93,64.97,12484.0,45.6769,45.698,45.6699,45.698,12484.0
2017-04-06 13:00:00,64.96,64.99,64.96,64.99,14191.0,45.691,45.7121,45.691,45.7121,14191.0
2017-04-06 13:05:00,64.99,65.07,64.98,65.06,21381.0,45.7121,45.7683,45.705,45.7613,21381.0
2017-04-06 13:10:00,65.05,65.07,65.02,65.06,22267.0,45.7543,45.7683,45.7332,45.7613,22267.0
2017-04-06 13:15:00,65.06,65.08,65.03,65.07,15735.0,45.7613,45.7754,45.7402,45.7683,15735.0
2017-04-06 13:20:00,65.08,65.09,65.06,65.08,16527.0,45.7754,45.7824,45.7613,45.7754,16527.0
2017-04-06 13:25:00,65.08,65.15,65.08,65.09,31314.0,45.7754,45.8246,45.7754,45.7824,31314.0
2017-04-06 13:30:00,65.09,65.12,65.07,65.12,30438.0,45.7824,45.8035,45.7683,45.8035,30438.0
2017-04-06 13:35:00,65.12,65.15,65.07,65.1,18912.0,45.8035,45.8246,45.7683,45.7894,18912.0
2017-04-06 13:40:00,65.11,65.17,65.1,65.12,21026.0,45.7965,45.8387,45.7894,45.8035,21026.0
2017-04-06 13:45:00,65.12,65.18,65.09,65.12,72827.0,45.8035,45.8457,45.7824,45.8035,72827.0
2017-04-06 13:50:00,65.11,65.2,65.1,65.12,63156.0,45.7965,45.8598,45.7894,45.8035,63156.0
2017-04-06 13:55:00,65.11,65.13,65.06,65.06,59883.0,45.7965,45.8105,45.7613,45.7613,59883.0
2017-04-06 14:00:00,65.06,65.07,65.02,65.04,23874.0,45.7613,45.7683,45.7332,45.7472,23874.0
2017-04-06 14:05:00,65.03,65.04,64.94,64.96,29569.0,45.7402,45.7472,45.6769,45.691,29569.0
2017-04-06 14:10:00,64.96,65.02,64.92,65.01,40643.0,45.691,45.7332,45.6628,45.7261,40643.0
2017-04-06 14:15:00,65.01,65.01,64.98,64.98,28373.0,45.7261,45.7261,45.705,45.705,28373.0
2017-04-06 14:20:00,64.98,65.02,64.97,65.02,28211.0,45.705,45.7332,45.698,45.7332,28211.0
2017-04-06 14:25:00,65.02,65.02,64.93,65.02,56805.0,45.7332,45.7332,45.6699,45.7332,56805.0
2017-04-06 14:30:00,65.01,65.03,64.99,65.0,20040.0,45.7261,45.7402,45.7121,45.7191,20040.0
2017-04-06 14:35:00,65.0,65.07,64.99,65.07,27668.0,45.7191,45.7683,45.7121,45.7683,27668.0
2017-04-06 14:40:00,65.06,65.08,65.04,65.08,28693.0,45.7613,45.7754,45.7472,45.7754,28693.0
2017-04-06 14:45:00,65.08,65.08,64.9,64.94,30085.0,45.7754,45.7754,45.6488,45.6769,30085.0
2017-04-06 14:50:00,64.94,64.96,64.89,64.92,32520.0,45.6769,45.691,45.6417,45.6628,32520.0
2017-04-06 14:55:00,64.92,64.93,64.81,64.85,37647.0,45.6628,45.6699,45.5854,45.6136,37647.0
2017-04-06 15:00:00,64.85,64.88,64.85,64.86,26685.0,45.6136,45.6347,45.6136,45.6206,26685.0
2017-04-06 15:05:00,64.87,64.93,64.83,64.92,47489.0,45.6276,45.6699,45.5995,45.6628,47489.0
2017-04-06 15:10:00,64.92,64.96,64.91,64.94,34945.0,45.6628,45.691,45.6558,45.6769,34945.0
2017-04-06 15:15:00,64.94,65.0,64.92,64.98,58575.0,45.6769,45.7191,45.6628,45.705,58575.0
2017-04-06 15:20:00,64.98,64.98,64.92,64.96,60272.0,45.705,45.705,45.6628,45.691,60272.0
2017-04-06 15:25:00,64.95,65.03,64.95,64.98,58901.0,45.6839,45.7402,45.6839,45.705,58901.0
2017-04-06 15:30:00,64.98,65.01,64.96,64.98,83596.0,45.705,45.7261,45.691,45.705,83596.0
2017-04-06 15:35:00,64.97,65.01,64.96,64.96,65260.0,45.698,45.7261,45.691,45.691,65260.0
2017-04-06 15:40:00,64.96,64.99,64.9,64.91,66011.0,45.691,45.7121,45.6488,45.6558,66011.0
2017-04-06 15:45:00,64.91,64.93,64.86,64.91,139680.0,45.6558,45.6699,45.6206,45.6558,139680.0
2017-04-06 15:50:00,64.9,65.0,64.9,65.0,137420.0,45.6488,45.7191,45.6488,45.7191,137420.0
2017-04-06 15:55:00,64.99,65.11,64.99,65.08,288266.0,45.7121,45.7965,45.7121,45.7754,288266.0
2017-04-07 09:30:00,65.06,65.18,64.83,64.83,81771.0,45.7613,45.8457,45.5995,45.5995,81771.0
2017-04-07 09:35:00,64.86,65.1,64.84,65.03,24992.0,45.6206,45.7894,45.6065,45.7402,24992.0
2017-04-07 09:40:00,65.02,65.05,64.99,65.03,28627.0,45.7332,45.7543,45.7121,45.7402,28627.0
2017-04-07 09:45:00,65.04,65.11,65.02,65.11,50621.0,45.7472,45.7965,45.7332,45.7965,50621.0
2017-04-07 09:50:00,65.1,65.13,65.02,65.03,68909.0,45.7894,45.8105,45.7332,45.7402,68909.0
2017-04-07 09:55:00,65.04,65.2,65.04,65.13,97776.0,45.7472,45.8598,45.7472,45.8105,97776.0
2017-04-07 10:00:00,65.12,65.28,65.09,65.26,70073.0,45.8035,45.916,45.7824,45.902,70073.0
2017-04-07 10:05:00,65.26,65.37,65.21,65.36,75747.0,45.902,45.9793,45.8668,45.9723,75747.0
2017-04-07 10:10:00,65.37,65.46,65.36,65.42,80856.0,45.9793,46.0426,45.9723,46.0145,80856.0
2017-04-07 10:15:00,65.43,65.58,65.36,65.37,172174.0,46.0215,46.127,45.9723,45.9793,172174.0
2017-04-07 10:20:00,65.36,65.43,65.28,65.31,56228.0,45.9723,46.0215,45.916,45.9371,56228.0
2017-04-07 10:25:00,65.31,65.33,65.26,65.26,34995.0,45.9371,45.9512,45.902,45.902,34995.0
2017-04-07 10:30:00,65.26,65.3,65.18,65.21,76727.0,45.902,45.9301,45.8457,45.8668,76727.0
2017-04-07 10:35:00,65.22,65.25,65.14,65.24,38590.0,45.8738,45.8949,45.8176,45.8879,38590.0
2017-04-07 10:40:00,65.25,65.26,65.14,65.18,44963.0,45.8949,45.902,45.8176,45.8457,44963.0
2017-04-07 10:45:00,65.19,65.26,65.19,65.24,43788.0,45.8527,45.902,45.8527,45.8879,43788.0
2017-04-07 10:50:00,65.23,65.24,65.12,65.15,31583.0,45.8809,45.8879,45.8035,45.8246,31583.0
2017-04-07 10:55:00,65.15,65.27,65.14,65.21,56426.0,45.8246,45.909,45.8176,45.8668,56426.0
2017-04-07 11:00:00,65.22,65.25,65.19,65.22,60840.0,45.8738,45.8949,45.8527,45.8738,60840.0
2017-04-07 11:05:00,65.22,65.24,65.19,65.2,46818.0,45.8738,45.8879,45.8527,45.8598,46818.0
2017-04-07 11:10:00,65.2,65.26,65.18,65.25,27152.0,45.8598,45.902,45.8457,45.8949,27152.0
2017-04-07 11:15:00,65.26,65.27,65.21,65.22,25824.0,45.902,45.909,45.8668,45.8738,25824.0
2017-04-07 11:20:00,65.23,65.23,65.18,65.22,31376.0,45.8809,45.8809,45.8457,45.8738,31376.0
2017-04-07 11:25:00,65.21,65.27,65.2,65.25,42059.0,45.8668,45.909,45.8598,45.8949,42059.0
2017-04-07 11:30:00,65.25,65.32,65.22,65.3,34690.0,45.8949,45.9442,45.8738,45.9301,34690.0
2017-04-07 11:35:00,65.31,65.34,65.26,65.28,30384.0,45.9371,45.9582,45.902,45.916,30384.0
2017-04-07 11:40:00,65.28,65.31,65.27,65.3,22435.0,45.916,45.9371,45.909,45.9301,22435.0
2017-04-07 11:45:00,65.3,65.31,65.23,65.3,23073.0,45.9301,45.9371,45.8809,45.9301,23073.0
2017-04-07 11:50:00,65.3,65.31,65.26,65.31,41635.0,45.9301,45.9371,45.902,45.9371,41635.0
2017-04-07 11:55:00,65.31,65.32,65.26,65.28,26197.0,45.9371,45.9442,45.902,45.916,26197.0
2017-04-07 12:00:00,65.27,65.28,65.24,65.26,17243.0,45.909,45.916,45.8879,45.902,17243.0
2017-04-07 12:05:00,65.27,65.28,65.23,65.27,13815.0,45.909,45.916,45.8809,45.909,13815.0
2017-04-07 12:10:00,65.27,65.32,65.26,65.32,32813.0,45.909,45.9442,45.902,45.9442,32813.0
2017-04-07 12:15:00,65.31,65.33,65.27,65.31,26437.0,45.9371,45.9512,45.909,45.9371,26437.0
2017-04-07 12:20:00,65.32,65.33,65.29,65.3,25786.0,45.9442,45.9512,45.9231,45.9301,25786.0
2017-04-07 12:25:00,65.3,65.3,65.21,65.23,12584.0,45.9301,45.9301,45.8668,45.8809,12584.0
2017-04-07 12:30:00,65.23,65.28,65.22,65.28,18911.0,45.8809,45.916,45.8738,45.916,18911.0
2017-04-07 12:35:00,65.28,65.29,65.24,65.25,21335.0,45.916,45.9231,45.8879,45.8949,21335.0
2017-04-07 12:40:00,65.25,65.26,65.24,65.26,5513.0,45.8949,45.902,45.8879,45.902,5513.0
2017-04-07 12:45:00,65.26,65.29,65.25,65.28,28949.0,45.902,45.9231,45.8949,45.916,28949.0
2017-04-07 12:50:00,65.29,65.34,65.25,65.33,21116.0,45.9231,45.9582,45.8949,45.9512,21116.0
2017-04-07 12:55:00,65.34,65.34,65.31,65.34,14810.0,45.9582,45.9582,45.9371,45.9582,14810.0
2017-04-07 13:00:00,65.33,65.39,65.3,65.37,33963.0,45.9512,45.9934,45.9301,45.9793,33963.0
2017-04-07 13:05:00,65.38,65.42,65.37,65.42,23084.0,45.9864,46.0145,45.9793,46.0145,23084.0
2017-04-07 13:10:00,65.42,65.44,65.38,65.39,26068.0,46.0145,46.0286,45.9864,45.9934,26068.0
2017-04-07 13:15:00,65.39,65.45,65.39,65.42,28942.0,45.9934,46.0356,45.9934,46.0145,28942.0
2017-04-07 13:20:00,65.42,65.45,65.39,65.43,10761.0,46.0145,46.0356,45.9934,46.0215,10761.0
2017-04-07 13:25:00,65.44,65.55,65.4,65.51,52775.0,46.0286,46.1059,46.0004,46.0778,52775.0
2017-04-07 13:30:00,65.5,65.59,65.49,65.58,43534.0,46.0708,46.1341,46.0637,46.127,43534.0
2017-04-07 13:35:00,65.58,65.59,65.53,65.58,35207.0,46.127,46.1341,46.0919,46.127,35207.0
2017-04-07 13:40:00,65.57,65.62,65.57,65.62,33598.0,46.12,46.1552,46.12,46.1552,33598.0
2017-04-07 13:45:00,65.62,65.68,65.61,65.67,41073.0,46.1552,46.1974,46.1481,46.1903,41073.0
2017-04-07 13:50:00,65.67,65.74,65.65,65.73,45306.0,46.1903,46.2396,46.1763,46.2325,45306.0
2017-04-07 13:55:00,65.72,65.74,65.66,65.7,60590.0,46.2255,46.2396,46.1833,46.2114,60590.0
2017-04-07 14:00:00,65.69,65.79,65.69,65.77,45754.0,46.2044,46.2748,46.2044,46.2607,45754.0
2017-04-07 14:05:00,65.78,65.84,65.75,65.83,63447.0,46.2677,46.3099,46.2466,46.3029,63447.0
2017-04-07 14:10:00,65.83,65.85,65.78,65.81,59813.0,46.3029,46.317,46.2677,46.2888,59813.0
2017-04-07 14:15:00,65.8,65.81,65.73,65.78,48490.0,46.2818,46.2888,46.2325,46.2677,48490.0
2017-04-07 14:20:00,65.78,65.81,65.77,65.81,34435.0,46.2677,46.2888,46.2607,46.2888,34435.0
2017-04-07 14:25:00,65.81,65.85,65.76,65.76,92937.0,46.2888,46.317,46.2536,46.2536,92937.0
2017-04-07 14:30:00,65.76,65.78,65.74,65.76,50254.0,46.2536,46.2677,46.2396,46.2536,50254.0
2017-04-07 14:35:00,65.76,65.77,65.73,65.75,50790.0,46.2536,46.2607,46.2325,46.2466,50790.0
2017-04-07 14:40:00,65.74,65.76,65.68,65.73,60499.0,46.2396,46.2536,46.1974,46.2325,60499.0
2017-04-07 14:45:00,65.73,65.83,65.73,65.78,61732.0,46.2325,46.3029,46.2325,46.2677,61732.0
2017-04-07 14:50:00,65.78,65.8,65.71,65.8,61057.0,46.2677,46.2818,46.2185,46.2818,61057.0
2017-04-07 14:55:00,65.8,65.82,65.79,65.81,37744.0,46.2818,46.2959,46.2748,46.2888,37744.0
2017-04-07 15:00:00,65.81,65.82,65.78,65.79,49076.0,46.2888,46.2959,46.2677,46.2748,49076.0
2017-04-07 15:05:00,65.79,65.87,65.79,65.86,83905.0,46.2748,46.331,46.2748,46.324,83905.0
2017-04-07 15:10:00,65.87,65.92,65.85,65.92,78349.0,46.331,46.3662,46.317,46.3662,78349.0
2017-04-07 15:15:00,65.92,65.93,65.88,65.92,84646.0,46.3662,46.3732,46.3381,46.3662,84646.0
2017-04-07 15:20:00,65.91,65.92,65.84,65.89,76719.0,46.3592,46.3662,46.3099,46.3451,76719.0
2017-04-07 15:25:00,65.89,65.89,65.83,65.84,97625.0,46.3451,46.3451,46.3029,46.3099,97625.0
2017-04-07 15:30:00,65.84,65.85,65.78,65.83,116765.0,46.3099,46.317,46.2677,46.3029,116765.0
2017-04-07 15:35:00,65.83,65.83,65.75,65.77,166355.0,46.3029,46.3029,46.2466,46.2607,166355.0
2017-04-07 15:40:00,65.78,65.78,65.67,65.67,95890.0,46.2677,46.2677,46.1903,46.1903,95890.0
2017-04-07 15:45:00,65.67,65.69,65.58,65.6,167128.0,46.1903,46.2044,46.127,46.1411,167128.0
2017-04-07 15:50:00,65.59,65.62,65.57,65.58,153973.0,46.1341,46.1552,46.12,46.127,153973.0
2017-04-07 15:55:00,65.57,65.59,65.52,65.55,375524.0,46.12,46.1341,46.0848,46.1059,375524.0
2017-04-10 09:30:00,65.5,65.63,65.43,65.48,113084.0,46.0708,46.1622,46.0215,46.0567,113084.0
2017-04-10 09:35:00,65.5,65.65,65.45,65.62,76459.0,46.0708,46.1763,46.0356,46.1552,76459.0
2017-04-10 09:40:00,65.6,65.7,65.6,65.69,27081.0,46.1411,46.2114,46.1411,46.2044,27081.0
2017-04-10 09:45:00,65.69,65.77,65.68,65.76,34613.0,46.2044,46.2607,46.1974,46.2536,34613.0
2017-04-10 09:50:00,65.77,65.78,65.68,65.72,39240.0,46.2607,46.2677,46.1974,46.2255,39240.0
2017-04-10 09:55:00,65.72,65.73,65.61,65.66,65686.0,46.2255,46.2325,46.1481,46.1833,65686.0
2017-04-10 10:00:00,65.67,65.68,65.56,65.59,43329.0,46.1903,46.1974,46.113,46.1341,43329.0
2017-04-10 10:05:00,65.59,65.66,65.58,65.61,159143.0,46.1341,46.1833,46.127,46.1481,159143.0
2017-04-10 10:10:00,65.6,65.62,65.51,65.52,39140.0,46.1411,46.1552,46.0778,46.0848,39140.0
2017-04-10 10:15:00,65.52,65.59,65.49,65.51,43086.0,46.0848,46.1341,46.0637,46.0778,43086.0
2017-04-10 10:20:00,65.51,65.6,65.51,65.58,37568.0,46.0778,46.1411,46.0778,46.127,37568.0
2017-04-10 10:25:00,65.58,65.58,65.4,65.41,68679.0,46.127,46.127,46.0004,46.0075,68679.0
2017-04-10 10:30:00,65.42,65.52,65.42,65.52,41443.0,46.0145,46.0848,46.0145,46.0848,41443.0
2017-04-10 10:35:00,65.53,65.66,65.52,65.56,59310.0,46.0919,46.1833,46.0848,46.113,59310.0
2017-04-10 10:40:00,65.56,65.57,65.46,65.48,41365.0,46.113,46.12,46.0426,46.0567,41365.0
2017-04-10 10:45:00,65.48,65.49,65.4,65.42,42668.0,46.0567,46.0637,46.0004,46.0145,42668.0
2017-04-10 10:50:00,65.42,65.5,65.41,65.48,44523.0,46.0145,46.0708,46.0075,46.0567,44523.0
2017-04-10 10:55:00,65.47,65.49,65.39,65.39,44568.0,46.0497,46.0637,45.9934,45.9934,44568.0
2017-04-10 11:00:00,65.4,65.4,65.28,65.31,45734.0,46.0004,46.0004,45.916,45.9371,45734.0
2017-04-10 11:05:00,65.31,65.47,65.3,65.47,45718.0,45.9371,46.0497,45.9301,46.0497,45718.0
2017-04-10 11:10:00,65.47,65.5,65.41,65.42,38849.0,46.0497,46.0708,46.0075,46.0145,38849.0
2017-04-10 11:15:00,65.42,65.42,65.3,65.32,23887.0,46.0145,46.0145,45.9301,45.9442,23887.0
2017-04-10 11:20:00,65.33,65.37,65.28,65.29,35039.0,45.9512,45.9793,45.916,45.9231,35039.0
2017-04-10 11:25:00,65.29,65.33,65.25,65.31,28117.0,45.9231,45.9512,45.8949,45.9371,28117.0
2017-04-10 11:30:00,65.32,65.34,65.22,65.23,70787.0,45.9442,45.9582,45.8738,45.8809,70787.0
2017-04-10 11:35:00,65.22,65.24,65.17,65.17,40502.0,45.8738,45.8879,45.8387,45.8387,40502.0
2017-04-10 11:40:00,65.17,65.23,65.14,65.22,41406.0,45.8387,45.8809,45.8176,45.8738,41406.0
2017-04-10 11:45:00,65.22,65.25,65.18,65.21,32168.0,45.8738,45.8949,45.8457,45.8668,32168.0
2017-04-10 11:50:00,65.21,65.22,65.15,65.2,43518.0,45.8668,45.8738,45.8246,45.8598,43518.0
2017-04-10 11:55:00,65.19,65.19,65.09,65.09,70160.0,45.8527,45.8527,45.7824,45.7824,70160.0
2017-04-10 12:00:00,65.1,65.15,65.09,65.12,60301.0,45.7894,45.8246,45.7824,45.8035,60301.0
2017-04-10 12:05:00,65.12,65.14,65.02,65.06,89590.0,45.8035,45.8176,45.7332,45.7613,89590.0
2017-04-10 12:10:00,65.05,65.06,64.91,64.91,98222.0,45.7543,45.7613,45.6558,45.6558,98222.0
2017-04-10 12:15:00,64.92,65.0,64.92,64.98,27279.0,45.6628,45.7191,45.6628,45.705,27279.0
2017-04-10 12:20:00,64.98,65.0,64.95,64.95,22903.0,45.705,45.7191,45.6839,45.6839,22903.0
2017-04-10 12:25:00,64.95,65.02,64.92,64.97,28806.0,45.6839,45.7332,45.6628,45.698,28806.0
2017-04-10 12:30:00,64.98,65.05,64.96,65.03,28627.0,45.705,45.7543,45.691,45.7402,28627.0
2017-04-10 12:35:00,65.03,65.04,64.97,64.99,35578.0,45.7402,45.7472,45.698,45.7121,35578.0
2017-04-10 12:40:00,64.99,65.02,64.97,64.97,15681.0,45.7121,45.7332,45.698,45.698,15681.0
2017-04-10 12:45:00,64.98,65.06,64.97,65.05,23714.0,45.705,45.7613,45.698,45.7543,23714.0
2017-04-10 12:50:00,65.06,65.11,65.05,65.07,35083.0,45.7613,45.7965,45.7543,45.7683,35083.0
2017-04-10 12:55:00,65.07,65.12,65.06,65.09,35708.0,45.7683,45.8035,45.7613,45.7824,35708.0
2017-04-10 13:00:00,65.1,65.18,65.1,65.13,25980.0,45.7894,45.8457,45.7894,45.8105,25980.0
2017-04-10 13:05:00,65.13,65.2,65.12,65.13,31329.0,45.8105,45.8598,45.8035,45.8105,31329.0
2017-04-10 13:10:00,65.12,65.13,65.09,65.11,21755.0,45.8035,45.8105,45.7824,45.7965,21755.0
2017-04-10 13:15:00,65.11,65.13,65.05,65.06,34106.0,45.7965,45.8105,45.7543,45.7613,34106.0
2017-04-10 13:20:00,65.06,65.08,65.05,65.06,20241.0,45.7613,45.7754,45.7543,45.7613,20241.0
2017-04-10 13:25:00,65.07,65.07,65.02,65.04,38293.0,45.7683,45.7683,45.7332,45.7472,38293.0
2017-04-10 13:30:00,65.05,65.07,65.03,65.04,23721.0,45.7543,45.7683,45.7402,45.7472,23721.0
2017-04-10 13:35:00,65.03,65.08,65.02,65.03,46182.0,45.7402,45.7754,45.7332,45.7402,46182.0
2017-04-10 13:40:00,65.02,65.07,65.01,65.05,29540.0,45.7332,45.7683,45.7261,45.7543,29540.0
2017-04-10 13:45:00,65.05,65.07,65.03,65.06,26246.0,45.7543,45.7683,45.7402,45.7613,26246.0
2017-04-10 13:50:00,65.06,65.06,65.03,65.05,14773.0,45.7613,45.7613,45.7402,45.7543,14773.0
2017-04-10 13:55:00,65.06,65.11,65.05,65.1,37018.0,45.7613,45.7965,45.7543,45.7894,37018.0
2017-04-10 14:00:00,65.1,65.14,65.05,65.05,45564.0,45.7894,45.8176,45.7543,45.7543,45564.0
2017-04-10 14:05:00,65.06,65.11,65.05,65.1,23306.0,45.7613,45.7965,45.7543,45.7894,23306.0
2017-04-10 14:10:00,65.11,65.13,65.09,65.11,44015.0,45.7965,45.8105,45.7824,45.7965,44015.0
2017-04-10 14:15:00,65.11,65.13,65.08,65.08,43562.0,45.7965,45.8105,45.7754,45.7754,43562.0
2017-04-10 14:20:00,65.09,65.09,65.05,65.06,40192.0,45.7824,45.7824,45.7543,45.7613,40192.0
2017-04-10 14:25:00,65.07,65.08,65.01,65.02,34472.0,45.7683,45.7754,45.7261,45.7332,34472.0
2017-04-10 14:30:00,65.02,65.05,65.01,65.03,42543.0,45.7332,45.7543,45.7261,45.7402,42543.0
2017-04-10 14:35:00,65.02,65.03,64.98,65.01,71867.0,45.7332,45.7402,45.705,45.7261,71867.0
2017-04-10 14:40:00,65.01,65.06,64.98,65.04,38786.0,45.7261,45.7613,45.705,45.7472,38786.0
2017-04-10 14:45:00,65.05,65.06,65.0,65.04,72798.0,45.7543,45.7613,45.7191,45.7472,72798.0
2017-04-10 14:50:00,65.05,65.07,65.03,65.07,34813.0,45.7543,45.7683,45.7402,45.7683,34813.0
2017-04-10 14:55:00,65.06,65.11,65.05,65.08,52941.0,45.7613,45.7965,45.7543,45.7754,52941.0
2017-04-10 15:00:00,65.09,65.13,65.06,65.09,57479.0,45.7824,45.8105,45.7613,45.7824,57479.0
2017-04-10 15:05:00,65.09,65.11,65.06,65.06,69295.0,45.7824,45.7965,45.7613,45.7613,69295.0
2017-04-10 15:10:00,65.06,65.1,65.06,65.06,72316.0,45.7613,45.7894,45.7613,45.7613,72316.0
2017-04-10 15:15:00,65.06,65.13,65.06,65.09,67046.0,45.7613,45.8105,45.7613,45.7824,67046.0
2017-04-10 15:20:00,65.09,65.09,64.95,65.02,78841.0,45.7824,45.7824,45.6839,45.7332,78841.0
2017-04-10 15:25:00,65.01,65.04,64.97,64.98,56019.0,45.7261,45.7472,45.698,45.705,56019.0
2017-04-10 15:30:00,64.98,65.01,64.96,64.99,61936.0,45.705,45.7261,45.691,45.7121,61936.0
2017-04-10 15:35:00,64.99,65.0,64.97,64.99,80104.0,45.7121,45.7191,45.698,45.7121,80104.0
2017-04-10 15:40:00,64.99,64.99,64.91,64.95,155928.0,45.7121,45.7121,45.6558,45.6839,155928.0
2017-04-10 15:45:00,64.95,65.14,64.94,65.07,168796.0,45.6839,45.8176,45.6769,45.7683,168796.0
2017-04-10 15:50:00,65.06,65.08,65.03,65.06,217437.0,45.7613,45.7754,45.7402,45.7613,217437.0
2017-04-10 15:55:00,65.06,65.1,64.95,65.0,490182.0,45.7613,45.7894,45.6839,45.7191,490182.0
2017-04-11 09:30:00,64.43,64.43,64.06,64.23,134546.0,45.7701,45.7701,45.5072,45.628,134546.0
2017-04-11 09:35:00,64.2,64.24,64.1,64.1,40225.0,45.6067,45.6351,45.5357,45.5357,40225.0
2017-04-11 09:40:00,64.1,64.11,63.96,64.03,63763.0,45.5357,45.5428,45.4362,45.4859,63763.0
2017-04-11 09:45:00,64.03,64.09,63.93,64.01,53918.0,45.4859,45.5285,45.4149,45.4717,53918.0
2017-04-11 09:50:00,64.01,64.03,63.91,63.99,56011.0,45.4717,45.4859,45.4007,45.4575,56011.0
2017-04-11 09:55:00,63.99,64.02,63.89,63.97,37046.0,45.4575,45.4788,45.3865,45.4433,37046.0
2017-04-11 10:00:00,63.97,63.99,63.91,63.94,44700.0,45.4433,45.4575,45.4007,45.422,44700.0
2017-04-11 10:05:00,63.94,63.95,63.78,63.81,42602.0,45.422,45.4291,45.3083,45.3296,42602.0
2017-04-11 10:10:00,63.82,63.82,63.64,63.66,65478.0,45.3367,45.3367,45.2089,45.2231,65478.0
2017-04-11 10:15:00,63.66,63.72,63.61,63.61,70048.0,45.2231,45.2657,45.1876,45.1876,70048.0
2017-04-11 10:20:00,63.61,63.65,63.56,63.65,67599.0,45.1876,45.216,45.152,45.216,67599.0
2017-04-11 10:25:00,63.64,63.68,63.61,63.65,37874.0,45.2089,45.2373,45.1876,45.216,37874.0
2017-04-11 10:30:00,63.65,63.65,63.44,63.48,109966.0,45.216,45.216,45.0668,45.0952,109966.0
2017-04-11 10:35:00,63.48,63.51,63.44,63.47,71399.0,45.0952,45.1165,45.0668,45.0881,71399.0
2017-04-11 10:40:00,63.47,63.47,63.32,63.43,125883.0,45.0881,45.0881,44.9816,45.0597,125883.0
2017-04-11 10:45:00,63.43,63.53,63.42,63.47,63502.0,45.0597,45.1307,45.0526,45.0881,63502.0
2017-04-11 10:50:00,63.47,63.5,63.37,63.42,50206.0,45.0881,45.1094,45.0171,45.0526,50206.0
2017-04-11 10:55:00,63.42,63.46,63.33,63.46,43661.0,45.0526,45.081,44.9887,45.081,43661.0
2017-04-11 11:00:00,63.45,63.5,63.38,63.47,54964.0,45.0739,45.1094,45.0242,45.0881,54964.0
2017-04-11 11:05:00,63.47,63.54,63.44,63.5,66131.0,45.0881,45.1378,45.0668,45.1094,66131.0
2017-04-11 11:10:00,63.51,63.56,63.47,63.53,41569.0,45.1165,45.152,45.0881,45.1307,41569.0
2017-04-11 11:15:00,63.53,63.55,63.43,63.46,64977.0,45.1307,45.1449,45.0597,45.081,64977.0
2017-04-11 11:20:00,63.46,63.46,63.4,63.42,42951.0,45.081,45.081,45.0384,45.0526,42951.0
2017-04-11 11:25:00,63.42,63.42,63.34,63.37,42588.0,45.0526,45.0526,44.9958,45.0171,42588.0
2017-04-11 11:30:00,63.38,63.42,63.35,63.37,42244.0,45.0242,45.0526,45.0029,45.0171,42244.0
2017-04-11 11:35:00,63.37,63.5,63.37,63.44,39770.0,45.0171,45.1094,45.0171,45.0668,39770.0
2017-04-11 11:40:00,63.43,63.45,63.37,63.43,44055.0,45.0597,45.0739,45.0171,45.0597,44055.0
2017-04-11 11:45:00,63.42,63.51,63.38,63.45,50339.0,45.0526,45.1165,45.0242,45.0739,50339.0
2017-04-11 11:50:00,63.45,63.54,63.44,63.52,20566.0,45.0739,45.1378,45.0668,45.1236,20566.0
2017-04-11 11:55:00,63.51,63.56,63.51,63.55,45885.0,45.1165,45.152,45.1165,45.1449,45885.0
2017-04-11 12:00:00,63.55,63.58,63.45,63.46,39472.0,45.1449,45.1663,45.0739,45.081,39472.0
2017-04-11 12:05:00,63.45,63.53,63.45,63.48,36921.0,45.0739,45.1307,45.0739,45.0952,36921.0
2017-04-11 12:10:00,63.47,63.56,63.45,63.55,36258.0,45.0881,45.152,45.0739,45.1449,36258.0
2017-04-11 12:15:00,63.56,63.63,63.55,63.62,39813.0,45.152,45.2018,45.1449,45.1947,39813.0
2017-04-11 12:20:00,63.62,63.66,63.57,63.58,38728.0,45.1947,45.2231,45.1591,45.1663,38728.0
2017-04-11 12:25:00,63.58,63.63,63.57,63.6,30683.0,45.1663,45.2018,45.1591,45.1805,30683.0
2017-04-11 12:30:00,63.59,63.61,63.57,63.6,28222.0,45.1734,45.1876,45.1591,45.1805,28222.0
2017-04-11 12:35:00,63.61,63.63,63.59,63.59,29382.0,45.1876,45.2018,45.1734,45.1734,29382.0
2017-04-11 12:40:00,63.58,63.63,63.56,63.61,44580.0,45.1663,45.2018,45.152,45.1876,44580.0
2017-04-11 12:45:00,63.61,63.62,63.54,63.55,28815.0,45.1876,45.1947,45.1378,45.1449,28815.0
2017-04-11 12:50:00,63.55,63.61,63.54,63.6,24938.0,45.1449,45.1876,45.1378,45.1805,24938.0
2017-04-11 12:55:00,63.59,63.62,63.57,63.58,30069.0,45.1734,45.1947,45.1591,45.1663,30069.0
2017-04-11 13:00:00,63.58,63.62,63.57,63.61,24836.0,45.1663,45.1947,45.1591,45.1876,24836.0
2017-04-11 13:05:00,63.62,63.71,63.62,63.68,31135.0,45.1947,45.2586,45.1947,45.2373,31135.0
2017-04-11 13:10:00,63.68,63.69,63.62,63.64,22344.0,45.2373,45.2444,45.1947,45.2089,22344.0
2017-04-11 13:15:00,63.65,63.66,63.61,63.66,23624.0,45.216,45.2231,45.1876,45.2231,23624.0
2017-04-11 13:20:00,63.67,63.73,63.65,63.67,74148.0,45.2302,45.2728,45.216,45.2302,74148.0
2017-04-11 13:25:00,63.67,63.72,63.66,63.68,36303.0,45.2302,45.2657,45.2231,45.2373,36303.0
2017-04-11 13:30:00,63.69,63.75,63.69,63.72,65702.0,45.2444,45.287,45.2444,45.2657,65702.0
2017-04-11 13:35:00,63.72,63.79,63.72,63.74,42997.0,45.2657,45.3154,45.2657,45.2799,42997.0
2017-04-11 13:40:00,63.75,63.8,63.72,63.77,104956.0,45.287,45.3225,45.2657,45.3012,104956.0
2017-04-11 13:45:00,63.78,63.79,63.73,63.74,52145.0,45.3083,45.3154,45.2728,45.2799,52145.0
2017-04-11 13:50:00,63.75,63.8,63.75,63.79,34246.0,45.287,45.3225,45.287,45.3154,34246.0
2017-04-11 13:55:00,63.79,63.86,63.75,63.86,52911.0,45.3154,45.3652,45.287,45.3652,52911.0
2017-04-11 14:00:00,63.85,63.93,63.85,63.91,43479.0,45.3581,45.4149,45.3581,45.4007,43479.0
2017-04-11 14:05:00,63.91,63.99,63.9,63.93,53436.0,45.4007,45.4575,45.3936,45.4149,53436.0
2017-04-11 14:10:00,63.94,63.95,63.84,63.84,49288.0,45.422,45.4291,45.351,45.351,49288.0
2017-04-11 14:15:00,63.85,63.88,63.82,63.87,20615.0,45.3581,45.3794,45.3367,45.3723,20615.0
2017-04-11 14:20:00,63.86,63.88,63.83,63.84,24013.0,45.3652,45.3794,45.3438,45.351,24013.0
2017-04-11 14:25:00,63.84,63.93,63.83,63.93,27841.0,45.351,45.4149,45.3438,45.4149,27841.0
2017-04-11 14:30:00,63.92,63.98,63.9,63.98,36134.0,45.4078,45.4504,45.3936,45.4504,36134.0
2017-04-11 14:35:00,63.98,64.0,63.95,63.97,44347.0,45.4504,45.4646,45.4291,45.4433,44347.0
2017-04-11 14:40:00,63.98,63.98,63.87,63.87,23885.0,45.4504,45.4504,45.3723,45.3723,23885.0
2017-04-11 14:45:00,63.88,63.91,63.84,63.89,31238.0,45.3794,45.4007,45.351,45.3865,31238.0
2017-04-11 14:50:00,63.89,63.91,63.82,63.9,24927.0,45.3865,45.4007,45.3367,45.3936,24927.0
2017-04-11 14:55:00,63.9,63.92,63.83,63.84,35002.0,45.3936,45.4078,45.3438,45.351,35002.0
2017-04-11 15:00:00,63.83,63.87,63.81,63.82,34321.0,45.3438,45.3723,45.3296,45.3367,34321.0
2017-04-11 15:05:00,63.83,63.83,63.76,63.82,28035.0,45.3438,45.3438,45.2941,45.3367,28035.0
2017-04-11 15:10:00,63.82,63.86,63.77,63.78,50160.0,45.3367,45.3652,45.3012,45.3083,50160.0
2017-04-11 15:15:00,63.77,63.79,63.68,63.76,57749.0,45.3012,45.3154,45.2373,45.2941,57749.0
2017-04-11 15:20:00,63.76,63.84,63.75,63.83,40416.0,45.2941,45.351,45.287,45.3438,40416.0
2017-04-11 15:25:00,63.84,63.9,63.83,63.89,54317.0,45.351,45.3936,45.3438,45.3865,54317.0
2017-04-11 15:30:00,63.89,63.9,63.84,63.86,62812.0,45.3865,45.3936,45.351,45.3652,62812.0
2017-04-11 15:35:00,63.87,63.9,63.84,63.9,85791.0,45.3723,45.3936,45.351,45.3936,85791.0
2017-04-11 15:40:00,63.9,63.92,63.89,63.9,128692.0,45.3936,45.4078,45.3865,45.3936,128692.0
2017-04-11 15:45:00,63.91,64.05,63.89,64.05,145052.0,45.4007,45.5001,45.3865,45.5001,145052.0
2017-04-11 15:50:00,64.05,64.1,64.01,64.06,243695.0,45.5001,45.5357,45.4717,45.5072,243695.0
2017-04-11 15:55:00,64.06,64.19,64.05,64.18,400986.0,45.5072,45.5996,45.5001,45.5925,400986.0
2017-04-12 09:30:00,64.17,64.17,63.92,64.05,70081.0,45.5854,45.5854,45.4078,45.5001,70081.0
2017-04-12 09:35:00,64.05,64.07,63.96,64.01,37064.0,45.5001,45.5143,45.4362,45.4717,37064.0
2017-04-12 09:40:00,64.02,64.12,64.02,64.09,45182.0,45.4788,45.5499,45.4788,45.5285,45182.0
2017-04-12 09:45:00,64.09,64.12,64.04,64.08,39554.0,45.5285,45.5499,45.493,45.5214,39554.0
2017-04-12 09:50:00,64.09,64.22,64.07,64.11,81528.0,45.5285,45.6209,45.5143,45.5428,81528.0
2017-04-12 09:55:00,64.12,64.14,64.08,64.08,46466.0,45.5499,45.5641,45.5214,45.5214,46466.0
2017-04-12 10:00:00,64.09,64.11,64.04,64.08,37828.0,45.5285,45.5428,45.493,45.5214,37828.0
2017-04-12 10:05:00,64.08,64.12,64.06,64.07,61242.0,45.5214,45.5499,45.5072,45.5143,61242.0
2017-04-12 10:10:00,64.06,64.07,64.01,64.03,36292.0,45.5072,45.5143,45.4717,45.4859,36292.0
2017-04-12 10:15:00,64.04,64.11,64.0,64.1,55933.0,45.493,45.5428,45.4646,45.5357,55933.0
2017-04-12 10:20:00,64.11,64.11,63.97,63.98,51505.0,45.5428,45.5428,45.4433,45.4504,51505.0
2017-04-12 10:25:00,63.98,63.98,63.87,63.89,40542.0,45.4504,45.4504,45.3723,45.3865,40542.0
2017-04-12 10:30:00,63.89,63.92,63.85,63.89,47196.0,45.3865,45.4078,45.3581,45.3865,47196.0
2017-04-12 10:35:00,63.9,63.9,63.82,63.89,49930.0,45.3936,45.3936,45.3367,45.3865,49930.0
2017-04-12 10:40:00,63.89,63.89,63.81,63.82,84327.0,45.3865,45.3865,45.3296,45.3367,84327.0
2017-04-12 10:45:00,63.81,63.83,63.74,63.76,57902.0,45.3296,45.3438,45.2799,45.2941,57902.0
2017-04-12 10:50:00,63.76,63.78,63.67,63.72,66025.0,45.2941,45.3083,45.2302,45.2657,66025.0
2017-04-12 10:55:00,63.73,63.78,63.69,63.77,31065.0,45.2728,45.3083,45.2444,45.3012,31065.0
2017-04-12 11:00:00,63.76,63.77,63.67,63.7,43149.0,45.2941,45.3012,45.2302,45.2515,43149.0
2017-04-12 11:05:00,63.7,63.84,63.7,63.83,56220.0,45.2515,45.351,45.2515,45.3438,56220.0
2017-04-12 11:10:00,63.83,63.85,63.77,63.79,79812.0,45.3438,45.3581,45.3012,45.3154,79812.0
2017-04-12 11:15:00,63.79,63.82,63.77,63.8,67142.0,45.3154,45.3367,45.3012,45.3225,67142.0
2017-04-12 11:20:00,63.8,63.82,63.76,63.79,26844.0,45.3225,45.3367,45.2941,45.3154,26844.0
2017-04-12 11:25:00,63.79,63.86,63.79,63.85,17173.0,45.3154,45.3652,45.3154,45.3581,17173.0
2017-04-12 11:30:00,63.85,63.88,63.81,63.87,100093.0,45.3581,45.3794,45.3296,45.3723,100093.0
2017-04-12 11:35:00,63.87,63.95,63.84,63.95,74356.0,45.3723,45.4291,45.351,45.4291,74356.0
2017-04-12 11:40:00,63.95,64.02,63.93,64.02,93461.0,45.4291,45.4788,45.4149,45.4788,93461.0
2017-04-12 11:45:00,64.02,64.05,64.0,64.05,80065.0,45.4788,45.5001,45.4646,45.5001,80065.0
2017-04-12 11:50:00,64.05,64.09,64.01,64.09,38067.0,45.5001,45.5285,45.4717,45.5285,38067.0
2017-04-12 11:55:00,64.09,64.12,64.08,64.12,53591.0,45.5285,45.5499,45.5214,45.5499,53591.0
2017-04-12 12:00:00,64.12,64.17,64.11,64.15,27699.0,45.5499,45.5854,45.5428,45.5712,27699.0
2017-04-12 12:05:00,64.16,64.26,64.16,64.26,31564.0,45.5783,45.6493,45.5783,45.6493,31564.0
2017-04-12 12:10:00,64.26,64.28,64.25,64.27,46532.0,45.6493,45.6635,45.6422,45.6564,46532.0
2017-04-12 12:15:00,64.27,64.29,64.25,64.26,57568.0,45.6564,45.6706,45.6422,45.6493,57568.0
2017-04-12 12:20:00,64.26,64.28,64.19,64.2,87816.0,45.6493,45.6635,45.5996,45.6067,87816.0
2017-04-12 12:25:00,64.19,64.23,64.17,64.18,117071.0,45.5996,45.628,45.5854,45.5925,117071.0
2017-04-12 12:30:00,64.17,64.19,64.14,64.18,75155.0,45.5854,45.5996,45.5641,45.5925,75155.0
2017-04-12 12:35:00,64.18,64.18,64.16,64.17,30328.0,45.5925,45.5925,45.5783,45.5854,30328.0
2017-04-12 12:40:00,64.17,64.23,64.16,64.23,54526.0,45.5854,45.628,45.5783,45.628,54526.0
2017-04-12 12:45:00,64.22,64.23,64.16,64.16,52100.0,45.6209,45.628,45.5783,45.5783,52100.0
2017-04-12 12:50:00,64.17,64.19,64.09,64.17,52665.0,45.5854,45.5996,45.5285,45.5854,52665.0
2017-04-12 12:55:00,64.17,64.18,64.15,64.18,54434.0,45.5854,45.5925,45.5712,45.5925,54434.0
2017-04-12 13:00:00,64.18,64.28,64.17,64.26,31604.0,45.5925,45.6635,45.5854,45.6493,31604.0
2017-04-12 13:05:00,64.26,64.26,64.23,64.25,18794.0,45.6493,45.6493,45.628,45.6422,18794.0
2017-04-12 13:10:00,64.25,64.25,64.21,64.23,15231.0,45.6422,45.6422,45.6138,45.628,15231.0
2017-04-12 13:15:00,64.22,64.25,64.22,64.24,27731.0,45.6209,45.6422,45.6209,45.6351,27731.0
2017-04-12 13:20:00,64.24,64.24,64.22,64.23,28330.0,45.6351,45.6351,45.6209,45.628,28330.0
2017-04-12 13:25:00,64.23,64.25,64.2,64.2,29502.0,45.628,45.6422,45.6067,45.6067,29502.0
2017-04-12 13:30:00,64.2,64.25,64.17,64.24,24115.0,45.6067,45.6422,45.5854,45.6351,24115.0
2017-04-12 13:35:00,64.24,64.3,64.19,64.3,30441.0,45.6351,45.6777,45.5996,45.6777,30441.0
2017-04-12 13:40:00,64.29,64.31,64.26,64.27,25586.0,45.6706,45.6848,45.6493,45.6564,25586.0
2017-04-12 13:45:00,64.26,64.31,64.23,64.31,30982.0,45.6493,45.6848,45.628,45.6848,30982.0
2017-04-12 13:50:00,64.3,64.31,64.25,64.26,19215.0,45.6777,45.6848,45.6422,45.6493,19215.0
2017-04-12 13:55:00,64.27,64.37,64.27,64.34,32625.0,45.6564,45.7275,45.6564,45.7061,32625.0
2017-04-12 14:00:00,64.34,64.35,64.27,64.28,35320.0,45.7061,45.7132,45.6564,45.6635,35320.0
2017-04-12 14:05:00,64.28,64.31,64.27,64.28,22642.0,45.6635,45.6848,45.6564,45.6635,22642.0
2017-04-12 14:10:00,64.28,64.31,64.26,64.28,24265.0,45.6635,45.6848,45.6493,45.6635,24265.0
2017-04-12 14:15:00,64.28,64.29,64.19,64.22,25214.0,45.6635,45.6706,45.5996,45.6209,25214.0
2017-04-12 14:20:00,64.22,64.23,64.19,64.23,17622.0,45.6209,45.628,45.5996,45.628,17622.0
2017-04-12 14:25:00,64.23,64.24,64.21,64.24,29055.0,45.628,45.6351,45.6138,45.6351,29055.0
2017-04-12 14:30:00,64.23,64.27,64.22,64.27,38421.0,45.628,45.6564,45.6209,45.6564,38421.0
2017-04-12 14:35:00,64.27,64.32,64.26,64.3,67293.0,45.6564,45.6919,45.6493,45.6777,67293.0
2017-04-12 14:40:00,64.29,64.3,64.28,64.29,40583.0,45.6706,45.6777,45.6635,45.6706,40583.0
2017-04-12 14:45:00,64.3,64.32,64.28,64.28,32474.0,45.6777,45.6919,45.6635,45.6635,32474.0
2017-04-12 14:50:00,64.28,64.34,64.28,64.32,37000.0,45.6635,45.7061,45.6635,45.6919,37000.0
2017-04-12 14:55:00,64.33,64.35,64.31,64.32,31758.0,45.699,45.7132,45.6848,45.6919,31758.0
2017-04-12 15:00:00,64.33,64.35,64.29,64.32,41731.0,45.699,45.7132,45.6706,45.6919,41731.0
2017-04-12 15:05:00,64.32,64.32,64.28,64.3,32721.0,45.6919,45.6919,45.6635,45.6777,32721.0
2017-04-12 15:10:00,64.31,64.34,64.26,64.31,56413.0,45.6848,45.7061,45.6493,45.6848,56413.0
2017-04-12 15:15:00,64.3,64.31,64.25,64.26,53793.0,45.6777,45.6848,45.6422,45.6493,53793.0
2017-04-12 15:20:00,64.25,64.38,64.25,64.38,59555.0,45.6422,45.7346,45.6422,45.7346,59555.0
2017-04-12 15:25:00,64.38,64.41,64.33,64.38,50830.0,45.7346,45.7559,45.699,45.7346,50830.0
2017-04-12 15:30:00,64.38,64.41,64.35,64.38,51093.0,45.7346,45.7559,45.7132,45.7346,51093.0
2017-04-12 15:35:00,64.37,64.4,64.34,64.35,81461.0,45.7275,45.7488,45.7061,45.7132,81461.0
2017-04-12 15:40:00,64.36,64.4,64.33,64.36,85622.0,45.7203,45.7488,45.699,45.7203,85622.0
2017-04-12 15:45:00,64.36,64.36,64.23,64.23,108807.0,45.7203,45.7203,45.628,45.628,108807.0
2017-04-12 15:50:00,64.24,64.31,64.23,64.3,104029.0,45.6351,45.6848,45.628,45.6777,104029.0
2017-04-12 15:55:00,64.3,64.41,64.29,64.37,256347.0,45.6777,45.7559,45.6706,45.7275,256347.0
2017-04-13 09:30:00,64.23,64.42,64.19,64.3,101161.0,45.628,45.763,45.5996,45.6777,101161.0
2017-04-13 09:35:00,64.33,64.36,64.27,64.33,22716.0,45.699,45.7203,45.6564,45.699,22716.0
2017-04-13 09:40:00,64.36,64.4,64.32,64.36,64674.0,45.7203,45.7488,45.6919,45.7203,64674.0
2017-04-13 09:45:00,64.37,64.49,64.35,64.47,92316.0,45.7275,45.8127,45.7132,45.7985,92316.0
2017-04-13 09:50:00,64.47,64.56,64.46,64.55,34900.0,45.7985,45.8624,45.7914,45.8553,34900.0
2017-04-13 09:55:00,64.55,64.6,64.5,64.54,33076.0,45.8553,45.8908,45.8198,45.8482,33076.0
2017-04-13 10:00:00,64.54,64.63,64.53,64.56,36081.0,45.8482,45.9122,45.8411,45.8624,36081.0
2017-04-13 10:05:00,64.56,64.59,64.53,64.56,36184.0,45.8624,45.8837,45.8411,45.8624,36184.0
2017-04-13 10:10:00,64.56,64.58,64.53,64.55,24272.0,45.8624,45.8766,45.8411,45.8553,24272.0
2017-04-13 10:15:00,64.56,64.68,64.55,64.65,35965.0,45.8624,45.9477,45.8553,45.9264,35965.0
2017-04-13 10:20:00,64.65,64.68,64.61,64.65,78096.0,45.9264,45.9477,45.8979,45.9264,78096.0
2017-04-13 10:25:00,64.65,64.67,64.63,64.64,44175.0,45.9264,45.9406,45.9122,45.9193,44175.0
2017-04-13 10:30:00,64.64,64.73,64.63,64.64,22316.0,45.9193,45.9832,45.9122,45.9193,22316.0
2017-04-13 10:35:00,64.63,64.64,64.58,64.6,27025.0,45.9122,45.9193,45.8766,45.8908,27025.0
2017-04-13 10:40:00,64.6,64.62,64.55,64.62,112265.0,45.8908,45.905,45.8553,45.905,112265.0
2017-04-13 10:45:00,64.62,64.72,64.62,64.66,22667.0,45.905,45.9761,45.905,45.9335,22667.0
2017-04-13 10:50:00,64.66,64.69,64.61,64.62,37235.0,45.9335,45.9548,45.8979,45.905,37235.0
2017-04-13 10:55:00,64.62,64.71,64.59,64.69,43904.0,45.905,45.969,45.8837,45.9548,43904.0
2017-04-13 11:00:00,64.7,64.71,64.62,64.62,40221.0,45.9619,45.969,45.905,45.905,40221.0
2017-04-13 11:05:00,64.62,64.65,64.59,64.63,34928.0,45.905,45.9264,45.8837,45.9122,34928.0
2017-04-13 11:10:00,64.65,64.65,64.61,64.62,18519.0,45.9264,45.9264,45.8979,45.905,18519.0
2017-04-13 11:15:00,64.63,64.66,64.62,64.65,27945.0,45.9122,45.9335,45.905,45.9264,27945.0
2017-04-13 11:20:00,64.64,64.71,64.64,64.69,29429.0,45.9193,45.969,45.9193,45.9548,29429.0
2017-04-13 11:25:00,64.69,64.71,64.68,64.7,44716.0,45.9548,45.969,45.9477,45.9619,44716.0
2017-04-13 11:30:00,64.7,64.71,64.68,64.69,85073.0,45.9619,45.969,45.9477,45.9548,85073.0
2017-04-13 11:35:00,64.7,64.71,64.68,64.68,33432.0,45.9619,45.969,45.9477,45.9477,33432.0
2017-04-13 11:40:00,64.68,64.71,64.62,64.68,57168.0,45.9477,45.969,45.905,45.9477,57168.0
2017-04-13 11:45:00,64.68,64.7,64.66,64.68,23213.0,45.9477,45.9619,45.9335,45.9477,23213.0
2017-04-13 11:50:00,64.67,64.68,64.65,64.66,17988.0,45.9406,45.9477,45.9264,45.9335,17988.0
2017-04-13 11:55:00,64.66,64.67,64.64,64.66,18406.0,45.9335,45.9406,45.9193,45.9335,18406.0
2017-04-13 12:00:00,64.65,64.65,64.58,64.58,88442.0,45.9264,45.9264,45.8766,45.8766,88442.0
2017-04-13 12:05:00,64.58,64.6,64.54,64.58,33094.0,45.8766,45.8908,45.8482,45.8766,33094.0
2017-04-13 12:10:00,64.58,64.59,64.54,64.55,28986.0,45.8766,45.8837,45.8482,45.8553,28986.0
2017-04-13 12:15:00,64.55,64.59,64.53,64.59,26764.0,45.8553,45.8837,45.8411,45.8837,26764.0
2017-04-13 12:20:00,64.6,64.6,64.54,64.55,19196.0,45.8908,45.8908,45.8482,45.8553,19196.0
2017-04-13 12:25:00,64.55,64.57,64.53,64.54,30490.0,45.8553,45.8695,45.8411,45.8482,30490.0
2017-04-13 12:30:00,64.54,64.54,64.49,64.51,47411.0,45.8482,45.8482,45.8127,45.8269,47411.0
2017-04-13 12:35:00,64.51,64.54,64.47,64.49,55708.0,45.8269,45.8482,45.7985,45.8127,55708.0
2017-04-13 12:40:00,64.49,64.5,64.44,64.45,27256.0,45.8127,45.8198,45.7772,45.7843,27256.0
2017-04-13 12:45:00,64.44,64.44,64.39,64.4,20747.0,45.7772,45.7772,45.7417,45.7488,20747.0
2017-04-13 12:50:00,64.41,64.43,64.39,64.41,24038.0,45.7559,45.7701,45.7417,45.7559,24038.0
2017-04-13 12:55:00,64.41,64.51,64.39,64.5,35313.0,45.7559,45.8269,45.7417,45.8198,35313.0
2017-04-13 13:00:00,64.5,64.51,64.43,64.43,27624.0,45.8198,45.8269,45.7701,45.7701,27624.0
2017-04-13 13:05:00,64.43,64.48,64.38,64.48,32587.0,45.7701,45.8056,45.7346,45.8056,32587.0
2017-04-13 13:10:00,64.48,64.53,64.44,64.47,15487.0,45.8056,45.8411,45.7772,45.7985,15487.0
2017-04-13 13:15:00,64.46,64.51,64.46,64.5,13248.0,45.7914,45.8269,45.7914,45.8198,13248.0
2017-04-13 13:20:00,64.49,64.51,64.45,64.47,13760.0,45.8127,45.8269,45.7843,45.7985,13760.0
2017-04-13 13:25:00,64.46,64.5,64.46,64.47,16676.0,45.7914,45.8198,45.7914,45.7985,16676.0
2017-04-13 13:30:00,64.47,64.51,64.46,64.48,22914.0,45.7985,45.8269,45.7914,45.8056,22914.0
2017-04-13 13:35:00,64.47,64.52,64.47,64.5,28988.0,45.7985,45.834,45.7985,45.8198,28988.0
2017-04-13 13:40:00,64.49,64.51,64.46,64.47,24372.0,45.8127,45.8269,45.7914,45.7985,24372.0
2017-04-13 13:45:00,64.46,64.46,64.38,64.39,38525.0,45.7914,45.7914,45.7346,45.7417,38525.0
2017-04-13 13:50:00,64.4,64.41,64.33,64.34,44926.0,45.7488,45.7559,45.699,45.7061,44926.0
2017-04-13 13:55:00,64.34,64.35,64.26,64.26,18441.0,45.7061,45.7132,45.6493,45.6493,18441.0
2017-04-13 14:00:00,64.26,64.31,64.26,64.28,38490.0,45.6493,45.6848,45.6493,45.6635,38490.0
2017-04-13 14:05:00,64.28,64.33,64.27,64.31,40828.0,45.6635,45.699,45.6564,45.6848,40828.0
2017-04-13 14:10:00,64.31,64.33,64.25,64.25,23899.0,45.6848,45.699,45.6422,45.6422,23899.0
2017-04-13 14:15:00,64.25,64.3,64.24,64.3,16034.0,45.6422,45.6777,45.6351,45.6777,16034.0
2017-04-13 14:20:00,64.31,64.36,64.3,64.36,19507.0,45.6848,45.7203,45.6777,45.7203,19507.0
2017-04-13 14:25:00,64.36,64.41,64.35,64.38,13174.0,45.7203,45.7559,45.7132,45.7346,13174.0
2017-04-13 14:30:00,64.38,64.42,64.36,64.4,15499.0,45.7346,45.763,45.7203,45.7488,15499.0
2017-04-13 14:35:00,64.39,64.42,64.31,64.31,65259.0,45.7417,45.763,45.6848,45.6848,65259.0
2017-04-13 14:40:00,64.31,64.33,64.29,64.32,38880.0,45.6848,45.699,45.6706,45.6919,38880.0
2017-04-13 14:45:00,64.32,64.32,64.29,64.3,22567.0,45.6919,45.6919,45.6706,45.6777,22567.0
2017-04-13 14:50:00,64.3,64.31,64.27,64.28,16234.0,45.6777,45.6848,45.6564,45.6635,16234.0
2017-04-13 14:55:00,64.28,64.33,64.27,64.32,13976.0,45.6635,45.699,45.6564,45.6919,13976.0
2017-04-13 15:00:00,64.31,64.36,64.31,64.33,14353.0,45.6848,45.7203,45.6848,45.699,14353.0
2017-04-13 15:05:00,64.33,64.34,64.28,64.29,29603.0,45.699,45.7061,45.6635,45.6706,29603.0
2017-04-13 15:10:00,64.29,64.3,64.25,64.28,45244.0,45.6706,45.6777,45.6422,45.6635,45244.0
2017-04-13 15:15:00,64.27,64.3,64.23,64.25,52198.0,45.6564,45.6777,45.628,45.6422,52198.0
2017-04-13 15:20:00,64.24,64.3,64.24,64.29,30431.0,45.6351,45.6777,45.6351,45.6706,30431.0
2017-04-13 15:25:00,64.3,64.3,64.26,64.27,16362.0,45.6777,45.6777,45.6493,45.6564,16362.0
2017-04-13 15:30:00,64.27,64.3,64.18,64.2,37119.0,45.6564,45.6777,45.5925,45.6067,37119.0
2017-04-13 15:35:00,64.2,64.2,64.13,64.14,42971.0,45.6067,45.6067,45.557,45.5641,42971.0
2017-04-13 15:40:00,64.14,64.2,64.08,64.16,108802.0,45.5641,45.6067,45.5214,45.5783,108802.0
2017-04-13 15:45:00,64.16,64.34,64.15,64.33,87392.0,45.5783,45.7061,45.5712,45.699,87392.0
2017-04-13 15:50:00,64.33,64.33,64.23,64.24,80551.0,45.699,45.699,45.628,45.6351,80551.0
2017-04-13 15:55:00,64.25,64.25,64.14,64.15,222996.0,45.6422,45.6422,45.5641,45.5712,222996.0
2017-04-17 09:30:00,64.79,64.98,64.58,64.8,264477.0,46.0258,46.1608,45.8766,46.0329,264477.0
2017-04-17 09:35:00,64.76,64.76,64.48,64.5,34541.0,46.0045,46.0045,45.8056,45.8198,34541.0
2017-04-17 09:40:00,64.51,64.54,64.28,64.32,63757.0,45.8269,45.8482,45.6635,45.6919,63757.0
2017-04-17 09:45:00,64.34,64.49,64.33,64.43,51527.0,45.7061,45.8127,45.699,45.7701,51527.0
2017-04-17 09:50:00,64.44,64.47,64.35,64.41,94745.0,45.7772,45.7985,45.7132,45.7559,94745.0
2017-04-17 09:55:00,64.41,64.55,64.39,64.48,53445.0,45.7559,45.8553,45.7417,45.8056,53445.0
2017-04-17 10:00:00,64.48,64.49,64.45,64.46,34740.0,45.8056,45.8127,45.7843,45.7914,34740.0
2017-04-17 10:05:00,64.46,64.59,64.46,64.58,36786.0,45.7914,45.8837,45.7914,45.8766,36786.0
2017-04-17 10:10:00,64.58,64.6,64.51,64.54,26316.0,45.8766,45.8908,45.8269,45.8482,26316.0
2017-04-17 10:15:00,64.54,64.56,64.48,64.54,58403.0,45.8482,45.8624,45.8056,45.8482,58403.0
2017-04-17 10:20:00,64.55,64.56,64.49,64.5,68331.0,45.8553,45.8624,45.8127,45.8198,68331.0
2017-04-17 10:25:00,64.49,64.49,64.42,64.45,34030.0,45.8127,45.8127,45.763,45.7843,34030.0
2017-04-17 10:30:00,64.45,64.49,64.42,64.46,30110.0,45.7843,45.8127,45.763,45.7914,30110.0
2017-04-17 10:35:00,64.46,64.46,64.38,64.43,28112.0,45.7914,45.7914,45.7346,45.7701,28112.0
2017-04-17 10:40:00,64.42,64.42,64.32,64.33,26219.0,45.763,45.763,45.6919,45.699,26219.0
2017-04-17 10:45:00,64.33,64.33,64.3,64.31,21375.0,45.699,45.699,45.6777,45.6848,21375.0
2017-04-17 10:50:00,64.31,64.36,64.27,64.3,45702.0,45.6848,45.7203,45.6564,45.6777,45702.0
2017-04-17 10:55:00,64.31,64.38,64.3,64.33,26430.0,45.6848,45.7346,45.6777,45.699,26430.0
2017-04-17 11:00:00,64.33,64.36,64.29,64.29,20735.0,45.699,45.7203,45.6706,45.6706,20735.0
2017-04-17 11:05:00,64.3,64.3,64.26,64.27,12155.0,45.6777,45.6777,45.6493,45.6564,12155.0
2017-04-17 11:10:00,64.27,64.27,64.17,64.23,73049.0,45.6564,45.6564,45.5854,45.628,73049.0
2017-04-17 11:15:00,64.24,64.25,64.17,64.18,54513.0,45.6351,45.6422,45.5854,45.5925,54513.0
2017-04-17 11:20:00,64.18,64.19,64.14,64.15,45074.0,45.5925,45.5996,45.5641,45.5712,45074.0
2017-04-17 11:25:00,64.15,64.26,64.15,64.25,38309.0,45.5712,45.6493,45.5712,45.6422,38309.0
2017-04-17 11:30:00,64.25,64.26,64.23,64.25,32603.0,45.6422,45.6493,45.628,45.6422,32603.0
2017-04-17 11:35:00,64.26,64.26,64.22,64.23,25835.0,45.6493,45.6493,45.6209,45.628,25835.0
2017-04-17 11:40:00,64.22,64.23,64.14,64.14,22218.0,45.6209,45.628,45.5641,45.5641,22218.0
2017-04-17 11:45:00,64.15,64.16,64.11,64.14,39759.0,45.5712,45.5783,45.5428,45.5641,39759.0
2017-04-17 11:50:00,64.14,64.2,64.13,64.19,27036.0,45.5641,45.6067,45.557,45.5996,27036.0
2017-04-17 11:55:00,64.2,64.2,64.11,64.12,28659.0,45.6067,45.6067,45.5428,45.5499,28659.0
2017-04-17 12:00:00,64.11,64.13,64.09,64.09,24739.0,45.5428,45.557,45.5285,45.5285,24739.0
2017-04-17 12:05:00,64.09,64.11,64.06,64.07,22841.0,45.5285,45.5428,45.5072,45.5143,22841.0
2017-04-17 12:10:00,64.06,64.17,64.06,64.17,25750.0,45.5072,45.5854,45.5072,45.5854,25750.0
2017-04-17 12:15:00,64.16,64.23,64.16,64.21,19592.0,45.5783,45.628,45.5783,45.6138,19592.0
2017-04-17 12:20:00,64.22,64.27,64.21,64.22,30839.0,45.6209,45.6564,45.6138,45.6209,30839.0
2017-04-17 12:25:00,64.22,64.22,64.15,64.16,10232.0,45.6209,45.6209,45.5712,45.5783,10232.0
2017-04-17 12:30:00,64.17,64.17,64.12,64.13,25648.0,45.5854,45.5854,45.5499,45.557,25648.0
2017-04-17 12:35:00,64.14,64.17,64.13,64.15,18643.0,45.5641,45.5854,45.557,45.5712,18643.0
2017-04-17 12:40:00,64.14,64.17,64.12,64.16,19600.0,45.5641,45.5854,45.5499,45.5783,19600.0
2017-04-17 12:45:00,64.17,64.17,64.14,64.14,15170.0,45.5854,45.5854,45.5641,45.5641,15170.0
2017-04-17 12:50:00,64.14,64.15,64.09,64.09,22692.0,45.5641,45.5712,45.5285,45.5285,22692.0
2017-04-17 12:55:00,64.1,64.11,64.09,64.09,15641.0,45.5357,45.5428,45.5285,45.5285,15641.0
2017-04-17 13:00:00,64.09,64.15,64.09,64.15,15241.0,45.5285,45.5712,45.5285,45.5712,15241.0
2017-04-17 13:05:00,64.15,64.18,64.12,64.17,25247.0,45.5712,45.5925,45.5499,45.5854,25247.0
2017-04-17 13:10:00,64.18,64.18,64.11,64.12,14758.0,45.5925,45.5925,45.5428,45.5499,14758.0
2017-04-17 13:15:00,64.12,64.15,64.11,64.14,11362.0,45.5499,45.5712,45.5428,45.5641,11362.0
2017-04-17 13:20:00,64.14,64.15,64.12,64.13,11051.0,45.5641,45.5712,45.5499,45.557,11051.0
2017-04-17 13:25:00,64.13,64.18,64.12,64.17,16578.0,45.557,45.5925,45.5499,45.5854,16578.0
2017-04-17 13:30:00,64.17,64.19,64.16,64.16,7960.0,45.5854,45.5996,45.5783,45.5783,7960.0
2017-04-17 13:35:00,64.17,64.17,64.12,64.15,24615.0,45.5854,45.5854,45.5499,45.5712,24615.0
2017-04-17 13:40:00,64.14,64.15,64.11,64.12,18964.0,45.5641,45.5712,45.5428,45.5499,18964.0
2017-04-17 13:45:00,64.11,64.13,64.09,64.13,24092.0,45.5428,45.557,45.5285,45.557,24092.0
2017-04-17 13:50:00,64.13,64.14,64.12,64.14,10848.0,45.557,45.5641,45.5499,45.5641,10848.0
2017-04-17 13:55:00,64.14,64.17,64.13,64.16,17546.0,45.5641,45.5854,45.557,45.5783,17546.0
2017-04-17 14:00:00,64.16,64.18,64.13,64.17,23916.0,45.5783,45.5925,45.557,45.5854,23916.0
2017-04-17 14:05:00,64.17,64.22,64.16,64.17,20301.0,45.5854,45.6209,45.5783,45.5854,20301.0
2017-04-17 14:10:00,64.17,64.23,64.17,64.22,9996.0,45.5854,45.628,45.5854,45.6209,9996.0
2017-04-17 14:15:00,64.22,64.28,64.21,64.22,27756.0,45.6209,45.6635,45.6138,45.6209,27756.0
2017-04-17 14:20:00,64.22,64.24,64.19,64.21,17309.0,45.6209,45.6351,45.5996,45.6138,17309.0
2017-04-17 14:25:00,64.2,64.21,64.18,64.19,19011.0,45.6067,45.6138,45.5925,45.5996,19011.0
2017-04-17 14:30:00,64.2,64.24,64.19,64.24,14596.0,45.6067,45.6351,45.5996,45.6351,14596.0
2017-04-17 14:35:00,64.25,64.27,64.23,64.27,26738.0,45.6422,45.6564,45.628,45.6564,26738.0
2017-04-17 14:40:00,64.26,64.27,64.23,64.25,12634.0,45.6493,45.6564,45.628,45.6422,12634.0
2017-04-17 14:45:00,64.25,64.28,64.23,64.23,13865.0,45.6422,45.6635,45.628,45.628,13865.0
2017-04-17 14:50:00,64.23,64.24,64.19,64.19,24774.0,45.628,45.6351,45.5996,45.5996,24774.0
2017-04-17 14:55:00,64.19,64.2,64.1,64.13,41350.0,45.5996,45.6067,45.5357,45.557,41350.0
2017-04-17 15:00:00,64.13,64.15,64.08,64.11,73932.0,45.557,45.5712,45.5214,45.5428,73932.0
2017-04-17 15:05:00,64.12,64.19,64.11,64.17,23585.0,45.5499,45.5996,45.5428,45.5854,23585.0
2017-04-17 15:10:00,64.16,64.2,64.14,64.17,24688.0,45.5783,45.6067,45.5641,45.5854,24688.0
2017-04-17 15:15:00,64.18,64.27,64.17,64.27,48346.0,45.5925,45.6564,45.5854,45.6564,48346.0
2017-04-17 15:20:00,64.27,64.27,64.22,64.26,22366.0,45.6564,45.6564,45.6209,45.6493,22366.0
2017-04-17 15:25:00,64.25,64.32,64.25,64.29,37824.0,45.6422,45.6919,45.6422,45.6706,37824.0
2017-04-17 15:30:00,64.28,64.29,64.18,64.18,32733.0,45.6635,45.6706,45.5925,45.5925,32733.0
2017-04-17 15:35:00,64.19,64.22,64.19,64.22,37490.0,45.5996,45.6209,45.5996,45.6209,37490.0
2017-04-17 15:40:00,64.23,64.24,64.21,64.22,36388.0,45.628,45.6351,45.6138,45.6209,36388.0
2017-04-17 15:45:00,64.22,64.3,64.22,64.28,72947.0,45.6209,45.6777,45.6209,45.6635,72947.0
2017-04-17 15:50:00,64.28,64.3,64.25,64.28,87288.0,45.6635,45.6777,45.6422,45.6635,87288.0
2017-04-17 15:55:00,64.28,64.33,64.27,64.31,278722.0,45.6635,45.699,45.6564,45.6848,278722.0
2017-04-18 09:30:00,64.03,64.07,63.76,63.86,122861.0,45.4859,45.5143,45.2941,45.3652,122861.0
2017-04-18 09:35:00,63.86,63.92,63.76,63.91,21057.0,45.3652,45.4078,45.2941,45.4007,21057.0
2017-04-18 09:40:00,63.93,63.94,63.78,63.81,27806.0,45.4149,45.422,45.3083,45.3296,27806.0
2017-04-18 09:45:00,63.81,64.01,63.81,64.01,33684.0,45.3296,45.4717,45.3296,45.4717,33684.0
2017-04-18 09:50:00,64.0,64.08,63.98,64.05,52003.0,45.4646,45.5214,45.4504,45.5001,52003.0
2017-04-18 09:55:00,64.06,64.07,63.98,64.03,33967.0,45.5072,45.5143,45.4504,45.4859,33967.0
2017-04-18 10:00:00,64.02,64.07,63.99,64.02,48345.0,45.4788,45.5143,45.4575,45.4788,48345.0
2017-04-18 10:05:00,64.02,64.05,64.0,64.02,180670.0,45.4788,45.5001,45.4646,45.4788,180670.0
2017-04-18 10:10:00,64.01,64.04,63.96,64.01,47827.0,45.4717,45.493,45.4362,45.4717,47827.0
2017-04-18 10:15:00,64.01,64.02,63.91,63.91,42471.0,45.4717,45.4788,45.4007,45.4007,42471.0
2017-04-18 10:20:00,63.92,63.95,63.88,63.93,40285.0,45.4078,45.4291,45.3794,45.4149,40285.0
2017-04-18 10:25:00,63.93,63.98,63.86,63.86,34726.0,45.4149,45.4504,45.3652,45.3652,34726.0
2017-04-18 10:30:00,63.85,63.85,63.79,63.82,27284.0,45.3581,45.3581,45.3154,45.3367,27284.0
2017-04-18 10:35:00,63.82,63.87,63.78,63.81,27423.0,45.3367,45.3723,45.3083,45.3296,27423.0
2017-04-18 10:40:00,63.82,63.86,63.8,63.82,112002.0,45.3367,45.3652,45.3225,45.3367,112002.0
2017-04-18 10:45:00,63.82,63.82,63.64,63.65,32698.0,45.3367,45.3367,45.2089,45.216,32698.0
2017-04-18 10:50:00,63.65,63.69,63.61,63.63,45811.0,45.216,45.2444,45.1876,45.2018,45811.0
2017-04-18 10:55:00,63.61,63.62,63.55,63.57,31572.0,45.1876,45.1947,45.1449,45.1591,31572.0
2017-04-18 11:00:00,63.57,63.62,63.51,63.53,63631.0,45.1591,45.1947,45.1165,45.1307,63631.0
2017-04-18 11:05:00,63.53,63.58,63.48,63.52,135120.0,45.1307,45.1663,45.0952,45.1236,135120.0
2017-04-18 11:10:00,63.52,63.57,63.5,63.5,62940.0,45.1236,45.1591,45.1094,45.1094,62940.0
2017-04-18 11:15:00,63.5,63.55,63.48,63.5,68968.0,45.1094,45.1449,45.0952,45.1094,68968.0
2017-04-18 11:20:00,63.5,63.51,63.36,63.37,61113.0,45.1094,45.1165,45.01,45.0171,61113.0
2017-04-18 11:25:00,63.36,63.45,63.31,63.42,97633.0,45.01,45.0739,44.9744,45.0526,97633.0
2017-04-18 11:30:00,63.43,63.49,63.4,63.4,68683.0,45.0597,45.1023,45.0384,45.0384,68683.0
2017-04-18 11:35:00,63.39,63.4,63.3,63.3,62311.0,45.0313,45.0384,44.9673,44.9673,62311.0
2017-04-18 11:40:00,63.31,63.37,63.25,63.26,99311.0,44.9744,45.0171,44.9318,44.9389,99311.0
2017-04-18 11:45:00,63.26,63.37,63.26,63.35,56018.0,44.9389,45.0171,44.9389,45.0029,56018.0
2017-04-18 11:50:00,63.36,63.36,63.3,63.32,33742.0,45.01,45.01,44.9673,44.9816,33742.0
2017-04-18 11:55:00,63.31,63.32,63.15,63.15,91332.0,44.9744,44.9816,44.8608,44.8608,91332.0
2017-04-18 12:00:00,63.15,63.23,63.11,63.23,46222.0,44.8608,44.9176,44.8324,44.9176,46222.0
2017-04-18 12:05:00,63.24,63.26,63.16,63.18,33236.0,44.9247,44.9389,44.8679,44.8821,33236.0
2017-04-18 12:10:00,63.18,63.22,63.15,63.22,38985.0,44.8821,44.9105,44.8608,44.9105,38985.0
2017-04-18 12:15:00,63.22,63.26,63.2,63.24,33468.0,44.9105,44.9389,44.8963,44.9247,33468.0
2017-04-18 12:20:00,63.24,63.26,63.18,63.26,35952.0,44.9247,44.9389,44.8821,44.9389,35952.0
2017-04-18 12:25:00,63.26,63.31,63.25,63.28,22090.0,44.9389,44.9744,44.9318,44.9531,22090.0
2017-04-18 12:30:00,63.28,63.36,63.27,63.33,50529.0,44.9531,45.01,44.946,44.9887,50529.0
2017-04-18 12:35:00,63.33,63.33,63.18,63.2,80640.0,44.9887,44.9887,44.8821,44.8963,80640.0
2017-04-18 12:40:00,63.2,63.22,63.16,63.21,32099.0,44.8963,44.9105,44.8679,44.9034,32099.0
2017-04-18 12:45:00,63.2,63.26,63.17,63.26,27686.0,44.8963,44.9389,44.875,44.9389,27686.0
2017-04-18 12:50:00,63.26,63.37,63.21,63.36,31992.0,44.9389,45.0171,44.9034,45.01,31992.0
2017-04-18 12:55:00,63.36,63.43,63.35,63.39,28399.0,45.01,45.0597,45.0029,45.0313,28399.0
2017-04-18 13:00:00,63.39,63.4,63.35,63.38,32422.0,45.0313,45.0384,45.0029,45.0242,32422.0
2017-04-18 13:05:00,63.38,63.38,63.32,63.35,28035.0,45.0242,45.0242,44.9816,45.0029,28035.0
2017-04-18 13:10:00,63.35,63.45,63.34,63.44,30624.0,45.0029,45.0739,44.9958,45.0668,30624.0
2017-04-18 13:15:00,63.45,63.46,63.34,63.34,39277.0,45.0739,45.081,44.9958,44.9958,39277.0
2017-04-18 13:20:00,63.34,63.41,63.33,63.41,21727.0,44.9958,45.0455,44.9887,45.0455,21727.0
2017-04-18 13:25:00,63.41,63.44,63.4,63.41,19490.0,45.0455,45.0668,45.0384,45.0455,19490.0
2017-04-18 13:30:00,63.41,63.43,63.38,63.42,22747.0,45.0455,45.0597,45.0242,45.0526,22747.0
2017-04-18 13:35:00,63.43,63.45,63.41,63.43,16298.0,45.0597,45.0739,45.0455,45.0597,16298.0
2017-04-18 13:40:00,63.43,63.48,63.41,63.44,39015.0,45.0597,45.0952,45.0455,45.0668,39015.0
2017-04-18 13:45:00,63.44,63.45,63.36,63.42,31918.0,45.0668,45.0739,45.01,45.0526,31918.0
2017-04-18 13:50:00,63.43,63.44,63.4,63.42,19726.0,45.0597,45.0668,45.0384,45.0526,19726.0
2017-04-18 13:55:00,63.42,63.5,63.42,63.48,19462.0,45.0526,45.1094,45.0526,45.0952,19462.0
2017-04-18 14:00:00,63.49,63.57,63.48,63.55,21911.0,45.1023,45.1591,45.0952,45.1449,21911.0
2017-04-18 14:05:00,63.55,63.61,63.55,63.6,37971.0,45.1449,45.1876,45.1449,45.1805,37971.0
2017-04-18 14:10:00,63.59,63.6,63.57,63.58,12992.0,45.1734,45.1805,45.1591,45.1663,12992.0
2017-04-18 14:15:00,63.58,63.64,63.57,63.64,23146.0,45.1663,45.2089,45.1591,45.2089,23146.0
2017-04-18 14:20:00,63.64,63.65,63.57,63.62,24894.0,45.2089,45.216,45.1591,45.1947,24894.0
2017-04-18 14:25:00,63.62,63.63,63.59,63.62,17310.0,45.1947,45.2018,45.1734,45.1947,17310.0
2017-04-18 14:30:00,63.62,63.69,63.61,63.68,24007.0,45.1947,45.2444,45.1876,45.2373,24007.0
2017-04-18 14:35:00,63.69,63.72,63.65,63.66,23925.0,45.2444,45.2657,45.216,45.2231,23925.0
2017-04-18 14:40:00,63.65,63.68,63.6,63.62,26034.0,45.216,45.2373,45.1805,45.1947,26034.0
2017-04-18 14:45:00,63.62,63.66,63.58,63.65,26305.0,45.1947,45.2231,45.1663,45.216,26305.0
2017-04-18 14:50:00,63.65,63.66,63.61,63.61,40653.0,45.216,45.2231,45.1876,45.1876,40653.0
2017-04-18 14:55:00,63.62,63.65,63.58,63.62,56932.0,45.1947,45.216,45.1663,45.1947,56932.0
2017-04-18 15:00:00,63.63,63.65,63.55,63.56,31180.0,45.2018,45.216,45.1449,45.152,31180.0
2017-04-18 15:05:00,63.56,63.58,63.52,63.53,34177.0,45.152,45.1663,45.1236,45.1307,34177.0
2017-04-18 15:10:00,63.53,63.54,63.5,63.52,54254.0,45.1307,45.1378,45.1094,45.1236,54254.0
2017-04-18 15:15:00,63.53,63.54,63.5,63.53,40853.0,45.1307,45.1378,45.1094,45.1307,40853.0
2017-04-18 15:20:00,63.53,63.56,63.52,63.56,70618.0,45.1307,45.152,45.1236,45.152,70618.0
2017-04-18 15:25:00,63.56,63.63,63.55,63.63,22805.0,45.152,45.2018,45.1449,45.2018,22805.0
2017-04-18 15:30:00,63.63,63.7,63.63,63.69,51031.0,45.2018,45.2515,45.2018,45.2444,51031.0
2017-04-18 15:35:00,63.69,63.79,63.68,63.76,90361.0,45.2444,45.3154,45.2373,45.2941,90361.0
2017-04-18 15:40:00,63.76,63.79,63.69,63.69,72449.0,45.2941,45.3154,45.2444,45.2444,72449.0
2017-04-18 15:45:00,63.7,63.7,63.66,63.68,80258.0,45.2515,45.2515,45.2231,45.2373,80258.0
2017-04-18 15:50:00,63.67,63.68,63.64,63.66,93397.0,45.2302,45.2373,45.2089,45.2231,93397.0
2017-04-18 15:55:00,63.65,63.69,63.62,63.65,294595.0,45.216,45.2444,45.1947,45.216,294595.0
2017-04-19 09:30:00,63.9,63.93,63.66,63.7,89940.0,45.3936,45.4149,45.2231,45.2515,89940.0
2017-04-19 09:35:00,63.69,63.83,63.68,63.8,28543.0,45.2444,45.3438,45.2373,45.3225,28543.0
2017-04-19 09:40:00,63.8,63.87,63.78,63.79,38276.0,45.3225,45.3723,45.3083,45.3154,38276.0
2017-04-19 09:45:00,63.79,63.8,63.61,63.7,48647.0,45.3154,45.3225,45.1876,45.2515,48647.0
2017-04-19 09:50:00,63.7,63.83,63.7,63.77,36268.0,45.2515,45.3438,45.2515,45.3012,36268.0
2017-04-19 09:55:00,63.78,63.85,63.78,63.82,46626.0,45.3083,45.3581,45.3083,45.3367,46626.0
2017-04-19 10:00:00,63.83,63.83,63.75,63.79,32675.0,45.3438,45.3438,45.287,45.3154,32675.0
2017-04-19 10:05:00,63.81,63.84,63.8,63.81,29660.0,45.3296,45.351,45.3225,45.3296,29660.0
2017-04-19 10:10:00,63.81,63.81,63.74,63.78,25344.0,45.3296,45.3296,45.2799,45.3083,25344.0
2017-04-19 10:15:00,63.78,63.79,63.69,63.7,37472.0,45.3083,45.3154,45.2444,45.2515,37472.0
2017-04-19 10:20:00,63.69,63.73,63.67,63.69,27443.0,45.2444,45.2728,45.2302,45.2444,27443.0
2017-04-19 10:25:00,63.69,63.73,63.67,63.67,32982.0,45.2444,45.2728,45.2302,45.2302,32982.0
2017-04-19 10:30:00,63.67,63.67,63.6,63.63,39299.0,45.2302,45.2302,45.1805,45.2018,39299.0
2017-04-19 10:35:00,63.64,63.65,63.55,63.57,29795.0,45.2089,45.216,45.1449,45.1591,29795.0
2017-04-19 10:40:00,63.56,63.67,63.55,63.64,34391.0,45.152,45.2302,45.1449,45.2089,34391.0
2017-04-19 10:45:00,63.63,63.7,63.59,63.6,37362.0,45.2018,45.2515,45.1734,45.1805,37362.0
2017-04-19 10:50:00,63.6,63.7,63.6,63.7,25236.0,45.1805,45.2515,45.1805,45.2515,25236.0
2017-04-19 10:55:00,63.7,63.76,63.66,63.71,34028.0,45.2515,45.2941,45.2231,45.2586,34028.0
2017-04-19 11:00:00,63.71,63.74,63.62,63.62,29363.0,45.2586,45.2799,45.1947,45.1947,29363.0
2017-04-19 11:05:00,63.63,63.69,63.62,63.69,31281.0,45.2018,45.2444,45.1947,45.2444,31281.0
2017-04-19 11:10:00,63.68,63.71,63.68,63.69,22632.0,45.2373,45.2586,45.2373,45.2444,22632.0
2017-04-19 11:15:00,63.69,63.73,63.67,63.7,22617.0,45.2444,45.2728,45.2302,45.2515,22617.0
2017-04-19 11:20:00,63.69,63.71,63.66,63.67,39780.0,45.2444,45.2586,45.2231,45.2302,39780.0
2017-04-19 11:25:00,63.68,63.7,63.64,63.68,31222.0,45.2373,45.2515,45.2089,45.2373,31222.0
2017-04-19 11:30:00,63.69,63.7,63.65,63.65,21442.0,45.2444,45.2515,45.216,45.216,21442.0
2017-04-19 11:35:00,63.66,63.72,63.65,63.72,29254.0,45.2231,45.2657,45.216,45.2657,29254.0
2017-04-19 11:40:00,63.71,63.72,63.67,63.71,27438.0,45.2586,45.2657,45.2302,45.2586,27438.0
2017-04-19 11:45:00,63.71,63.76,63.69,63.75,36876.0,45.2586,45.2941,45.2444,45.287,36876.0
2017-04-19 11:50:00,63.75,63.79,63.72,63.77,47166.0,45.287,45.3154,45.2657,45.3012,47166.0
2017-04-19 11:55:00,63.77,63.78,63.68,63.69,15500.0,45.3012,45.3083,45.2373,45.2444,15500.0
2017-04-19 12:00:00,63.69,63.7,63.64,63.64,26525.0,45.2444,45.2515,45.2089,45.2089,26525.0
2017-04-19 12:05:00,63.63,63.64,63.56,63.58,44147.0,45.2018,45.2089,45.152,45.1663,44147.0
2017-04-19 12:10:00,63.58,63.6,63.55,63.59,19482.0,45.1663,45.1805,45.1449,45.1734,19482.0
2017-04-19 12:15:00,63.59,63.6,63.55,63.58,15063.0,45.1734,45.1805,45.1449,45.1663,15063.0
2017-04-19 12:20:00,63.58,63.61,63.56,63.61,21339.0,45.1663,45.1876,45.152,45.1876,21339.0
2017-04-19 12:25:00,63.61,63.62,63.57,63.61,28204.0,45.1876,45.1947,45.1591,45.1876,28204.0
2017-04-19 12:30:00,63.6,63.63,63.59,63.63,30034.0,45.1805,45.2018,45.1734,45.2018,30034.0
2017-04-19 12:35:00,63.63,63.68,63.6,63.62,17070.0,45.2018,45.2373,45.1805,45.1947,17070.0
2017-04-19 12:40:00,63.63,63.67,63.6,63.61,16129.0,45.2018,45.2302,45.1805,45.1876,16129.0
2017-04-19 12:45:00,63.61,63.63,63.58,63.58,14269.0,45.1876,45.2018,45.1663,45.1663,14269.0
2017-04-19 12:50:00,63.59,63.63,63.57,63.63,17344.0,45.1734,45.2018,45.1591,45.2018,17344.0
2017-04-19 12:55:00,63.63,63.67,63.61,63.65,34845.0,45.2018,45.2302,45.1876,45.216,34845.0
2017-04-19 13:00:00,63.65,63.7,63.62,63.64,40544.0,45.216,45.2515,45.1947,45.2089,40544.0
2017-04-19 13:05:00,63.63,63.65,63.61,63.63,21704.0,45.2018,45.216,45.1876,45.2018,21704.0
2017-04-19 13:10:00,63.62,63.66,63.61,63.64,20288.0,45.1947,45.2231,45.1876,45.2089,20288.0
2017-04-19 13:15:00,63.63,63.66,63.62,63.65,27595.0,45.2018,45.2231,45.1947,45.216,27595.0
2017-04-19 13:20:00,63.64,63.72,63.63,63.72,15539.0,45.2089,45.2657,45.2018,45.2657,15539.0
2017-04-19 13:25:00,63.72,63.73,63.69,63.7,16494.0,45.2657,45.2728,45.2444,45.2515,16494.0
2017-04-19 13:30:00,63.7,63.72,63.68,63.7,26669.0,45.2515,45.2657,45.2373,45.2515,26669.0
2017-04-19 13:35:00,63.71,63.77,63.71,63.76,20205.0,45.2586,45.3012,45.2586,45.2941,20205.0
2017-04-19 13:40:00,63.77,63.81,63.73,63.8,57752.0,45.3012,45.3296,45.2728,45.3225,57752.0
2017-04-19 13:45:00,63.81,63.81,63.76,63.77,21907.0,45.3296,45.3296,45.2941,45.3012,21907.0
2017-04-19 13:50:00,63.77,63.78,63.72,63.72,32784.0,45.3012,45.3083,45.2657,45.2657,32784.0
2017-04-19 13:55:00,63.73,63.76,63.69,63.75,28725.0,45.2728,45.2941,45.2444,45.287,28725.0
2017-04-19 14:00:00,63.75,63.78,63.73,63.73,18532.0,45.287,45.3083,45.2728,45.2728,18532.0
2017-04-19 14:05:00,63.74,63.74,63.69,63.69,25123.0,45.2799,45.2799,45.2444,45.2444,25123.0
2017-04-19 14:10:00,63.69,63.7,63.66,63.66,11723.0,45.2444,45.2515,45.2231,45.2231,11723.0
2017-04-19 14:15:00,63.66,63.67,63.6,63.66,41281.0,45.2231,45.2302,45.1805,45.2231,41281.0
2017-04-19 14:20:00,63.67,63.67,63.6,63.6,25635.0,45.2302,45.2302,45.1805,45.1805,25635.0
2017-04-19 14:25:00,63.6,63.66,63.6,63.65,43491.0,45.1805,45.2231,45.1805,45.216,43491.0
2017-04-19 14:30:00,63.64,63.65,63.62,63.62,22654.0,45.2089,45.216,45.1947,45.1947,22654.0
2017-04-19 14:35:00,63.62,63.65,63.61,63.64,43130.0,45.1947,45.216,45.1876,45.2089,43130.0
2017-04-19 14:40:00,63.64,63.65,63.59,63.59,33878.0,45.2089,45.216,45.1734,45.1734,33878.0
2017-04-19 14:45:00,63.6,63.65,63.59,63.59,27132.0,45.1805,45.216,45.1734,45.1734,27132.0
2017-04-19 14:50:00,63.59,63.6,63.46,63.54,64919.0,45.1734,45.1805,45.081,45.1378,64919.0
2017-04-19 14:55:00,63.54,63.58,63.5,63.51,46759.0,45.1378,45.1663,45.1094,45.1165,46759.0
2017-04-19 15:00:00,63.5,63.56,63.48,63.52,49605.0,45.1094,45.152,45.0952,45.1236,49605.0
2017-04-19 15:05:00,63.53,63.53,63.47,63.5,76739.0,45.1307,45.1307,45.0881,45.1094,76739.0
2017-04-19 15:10:00,63.51,63.56,63.48,63.48,58815.0,45.1165,45.152,45.0952,45.0952,58815.0
2017-04-19 15:15:00,63.49,63.54,63.47,63.54,54343.0,45.1023,45.1378,45.0881,45.1378,54343.0
2017-04-19 15:20:00,63.55,63.55,63.46,63.47,45445.0,45.1449,45.1449,45.081,45.0881,45445.0
2017-04-19 15:25:00,63.48,63.5,63.43,63.46,84173.0,45.0952,45.1094,45.0597,45.081,84173.0
2017-04-19 15:30:00,63.46,63.49,63.37,63.38,66823.0,45.081,45.1023,45.0171,45.0242,66823.0
2017-04-19 15:35:00,63.38,63.44,63.37,63.42,54717.0,45.0242,45.0668,45.0171,45.0526,54717.0
2017-04-19 15:40:00,63.42,63.43,63.35,63.37,87866.0,45.0526,45.0597,45.0029,45.0171,87866.0
2017-04-19 15:45:00,63.38,63.38,63.31,63.32,90456.0,45.0242,45.0242,44.9744,44.9816,90456.0
2017-04-19 15:50:00,63.32,63.4,63.31,63.39,178215.0,44.9816,45.0384,44.9744,45.0313,178215.0
2017-04-19 15:55:00,63.39,63.45,63.34,63.44,414088.0,45.0313,45.0739,44.9958,45.0668,414088.0
2017-04-20 09:30:00,63.72,63.74,63.53,63.57,102912.0,45.2657,45.2799,45.1307,45.1591,102912.0
2017-04-20 09:35:00,63.57,63.57,63.44,63.44,35129.0,45.1591,45.1591,45.0668,45.0668,35129.0
2017-04-20 09:40:00,63.46,63.47,63.33,63.44,76052.0,45.081,45.0881,44.9887,45.0668,76052.0
2017-04-20 09:45:00,63.42,63.54,63.39,63.48,39177.0,45.0526,45.1378,45.0313,45.0952,39177.0
2017-04-20 09:50:00,63.48,63.57,63.45,63.54,38555.0,45.0952,45.1591,45.0739,45.1378,38555.0
2017-04-20 09:55:00,63.53,63.54,63.48,63.51,24160.0,45.1307,45.1378,45.0952,45.1165,24160.0
2017-04-20 10:00:00,63.5,63.55,63.45,63.46,51260.0,45.1094,45.1449,45.0739,45.081,51260.0
2017-04-20 10:05:00,63.46,63.51,63.42,63.49,30381.0,45.081,45.1165,45.0526,45.1023,30381.0
2017-04-20 10:10:00,63.49,63.51,63.46,63.47,52916.0,45.1023,45.1165,45.081,45.0881,52916.0
2017-04-20 10:15:00,63.46,63.49,63.31,63.34,45804.0,45.081,45.1023,44.9744,44.9958,45804.0
2017-04-20 10:20:00,63.33,63.38,63.31,63.33,24297.0,44.9887,45.0242,44.9744,44.9887,24297.0
2017-04-20 10:25:00,63.34,63.4,63.34,63.39,27433.0,44.9958,45.0384,44.9958,45.0313,27433.0
2017-04-20 10:30:00,63.39,63.4,63.32,63.34,62120.0,45.0313,45.0384,44.9816,44.9958,62120.0
2017-04-20 10:35:00,63.33,63.37,63.29,63.36,71642.0,44.9887,45.0171,44.9602,45.01,71642.0
2017-04-20 10:40:00,63.37,63.52,63.36,63.5,57033.0,45.0171,45.1236,45.01,45.1094,57033.0
2017-04-20 10:45:00,63.49,63.55,63.49,63.53,53837.0,45.1023,45.1449,45.1023,45.1307,53837.0
2017-04-20 10:50:00,63.53,63.55,63.48,63.55,34715.0,45.1307,45.1449,45.0952,45.1449,34715.0
2017-04-20 10:55:00,63.54,63.61,63.54,63.59,48723.0,45.1378,45.1876,45.1378,45.1734,48723.0
2017-04-20 11:00:00,63.6,63.61,63.55,63.61,34149.0,45.1805,45.1876,45.1449,45.1876,34149.0
2017-04-20 11:05:00,63.61,63.66,63.59,63.62,32128.0,45.1876,45.2231,45.1734,45.1947,32128.0
2017-04-20 11:10:00,63.62,63.71,63.62,63.69,52389.0,45.1947,45.2586,45.1947,45.2444,52389.0
2017-04-20 11:15:00,63.69,63.74,63.68,63.73,28362.0,45.2444,45.2799,45.2373,45.2728,28362.0
2017-04-20 11:20:00,63.73,63.74,63.65,63.67,35470.0,45.2728,45.2799,45.216,45.2302,35470.0
2017-04-20 11:25:00,63.66,63.71,63.64,63.66,40322.0,45.2231,45.2586,45.2089,45.2231,40322.0
2017-04-20 11:30:00,63.66,63.7,63.64,63.7,26298.0,45.2231,45.2515,45.2089,45.2515,26298.0
2017-04-20 11:35:00,63.71,63.78,63.69,63.74,48040.0,45.2586,45.3083,45.2444,45.2799,48040.0
2017-04-20 11:40:00,63.74,63.79,63.73,63.77,32800.0,45.2799,45.3154,45.2728,45.3012,32800.0
2017-04-20 11:45:00,63.78,63.93,63.78,63.89,65670.0,45.3083,45.4149,45.3083,45.3865,65670.0
2017-04-20 11:50:00,63.89,63.9,63.84,63.84,81576.0,45.3865,45.3936,45.351,45.351,81576.0
2017-04-20 11:55:00,63.84,63.85,63.81,63.84,41237.0,45.351,45.3581,45.3296,45.351,41237.0
2017-04-20 12:00:00,63.84,63.92,63.83,63.91,37547.0,45.351,45.4078,45.3438,45.4007,37547.0
2017-04-20 12:05:00,63.93,63.98,63.92,63.97,48045.0,45.4149,45.4504,45.4078,45.4433,48045.0
2017-04-20 12:10:00,63.97,63.97,63.89,63.92,31243.0,45.4433,45.4433,45.3865,45.4078,31243.0
2017-04-20 12:15:00,63.92,63.95,63.9,63.95,44633.0,45.4078,45.4291,45.3936,45.4291,44633.0
2017-04-20 12:20:00,63.95,63.98,63.93,63.95,67810.0,45.4291,45.4504,45.4149,45.4291,67810.0
2017-04-20 12:25:00,63.95,63.95,63.88,63.88,26719.0,45.4291,45.4291,45.3794,45.3794,26719.0
2017-04-20 12:30:00,63.88,63.93,63.87,63.9,16906.0,45.3794,45.4149,45.3723,45.3936,16906.0
2017-04-20 12:35:00,63.9,63.92,63.85,63.91,29330.0,45.3936,45.4078,45.3581,45.4007,29330.0
2017-04-20 12:40:00,63.9,63.95,63.88,63.94,25480.0,45.3936,45.4291,45.3794,45.422,25480.0
2017-04-20 12:45:00,63.94,63.94,63.87,63.89,34922.0,45.422,45.422,45.3723,45.3865,34922.0
2017-04-20 12:50:00,63.89,63.9,63.87,63.88,19933.0,45.3865,45.3936,45.3723,45.3794,19933.0
2017-04-20 12:55:00,63.89,63.9,63.88,63.9,21395.0,45.3865,45.3936,45.3794,45.3936,21395.0
2017-04-20 13:00:00,63.89,63.93,63.88,63.9,34230.0,45.3865,45.4149,45.3794,45.3936,34230.0
2017-04-20 13:05:00,63.9,63.92,63.89,63.89,21832.0,45.3936,45.4078,45.3865,45.3865,21832.0
2017-04-20 13:10:00,63.9,63.93,63.87,63.88,34939.0,45.3936,45.4149,45.3723,45.3794,34939.0
2017-04-20 13:15:00,63.89,63.89,63.81,63.84,26504.0,45.3865,45.3865,45.3296,45.351,26504.0
2017-04-20 13:20:00,63.85,63.86,63.82,63.83,19753.0,45.3581,45.3652,45.3367,45.3438,19753.0
2017-04-20 13:25:00,63.83,63.87,63.81,63.84,32954.0,45.3438,45.3723,45.3296,45.351,32954.0
2017-04-20 13:30:00,63.85,63.87,63.84,63.84,31678.0,45.3581,45.3723,45.351,45.351,31678.0
2017-04-20 13:35:00,63.85,63.88,63.84,63.84,33103.0,45.3581,45.3794,45.351,45.351,33103.0
2017-04-20 13:40:00,63.85,63.91,63.84,63.91,48897.0,45.3581,45.4007,45.351,45.4007,48897.0
2017-04-20 13:45:00,63.91,63.98,63.9,63.98,37551.0,45.4007,45.4504,45.3936,45.4504,37551.0
2017-04-20 13:50:00,63.97,64.0,63.94,63.96,41205.0,45.4433,45.4646,45.422,45.4362,41205.0
2017-04-20 13:55:00,63.95,63.99,63.92,63.93,31972.0,45.4291,45.4575,45.4078,45.4149,31972.0
2017-04-20 14:00:00,63.93,63.93,63.89,63.89,29503.0,45.4149,45.4149,45.3865,45.3865,29503.0
2017-04-20 14:05:00,63.89,63.91,63.85,63.86,31721.0,45.3865,45.4007,45.3581,45.3652,31721.0
2017-04-20 14:10:00,63.86,63.87,63.84,63.87,29376.0,45.3652,45.3723,45.351,45.3723,29376.0
2017-04-20 14:15:00,63.88,63.89,63.85,63.86,20875.0,45.3794,45.3865,45.3581,45.3652,20875.0
2017-04-20 14:20:00,63.86,63.93,63.86,63.89,32471.0,45.3652,45.4149,45.3652,45.3865,32471.0
2017-04-20 14:25:00,63.9,63.91,63.86,63.87,40481.0,45.3936,45.4007,45.3652,45.3723,40481.0
2017-04-20 14:30:00,63.86,63.98,63.86,63.98,56187.0,45.3652,45.4504,45.3652,45.4504,56187.0
2017-04-20 14:35:00,63.98,63.99,63.95,63.95,27806.0,45.4504,45.4575,45.4291,45.4291,27806.0
2017-04-20 14:40:00,63.96,63.98,63.92,63.94,48445.0,45.4362,45.4504,45.4078,45.422,48445.0
2017-04-20 14:45:00,63.94,63.94,63.92,63.93,21865.0,45.422,45.422,45.4078,45.4149,21865.0
2017-04-20 14:50:00,63.93,63.96,63.91,63.92,22891.0,45.4149,45.4362,45.4007,45.4078,22891.0
2017-04-20 14:55:00,63.92,63.96,63.89,63.9,36651.0,45.4078,45.4362,45.3865,45.3936,36651.0
2017-04-20 15:00:00,63.9,63.9,63.83,63.86,26784.0,45.3936,45.3936,45.3438,45.3652,26784.0
2017-04-20 15:05:00,63.86,63.9,63.85,63.89,35655.0,45.3652,45.3936,45.3581,45.3865,35655.0
2017-04-20 15:10:00,63.89,63.9,63.87,63.89,37273.0,45.3865,45.3936,45.3723,45.3865,37273.0
2017-04-20 15:15:00,63.89,63.9,63.84,63.86,36829.0,45.3865,45.3936,45.351,45.3652,36829.0
2017-04-20 15:20:00,63.87,63.87,63.78,63.82,37313.0,45.3723,45.3723,45.3083,45.3367,37313.0
2017-04-20 15:25:00,63.81,63.84,63.8,63.82,38368.0,45.3296,45.351,45.3225,45.3367,38368.0
2017-04-20 15:30:00,63.82,63.91,63.81,63.9,50425.0,45.3367,45.4007,45.3296,45.3936,50425.0
2017-04-20 15:35:00,63.89,63.91,63.86,63.89,51258.0,45.3865,45.4007,45.3652,45.3865,51258.0
2017-04-20 15:40:00,63.89,63.9,63.84,63.84,61759.0,45.3865,45.3936,45.351,45.351,61759.0
2017-04-20 15:45:00,63.84,63.84,63.76,63.8,93411.0,45.351,45.351,45.2941,45.3225,93411.0
2017-04-20 15:50:00,63.8,63.84,63.78,63.8,129931.0,45.3225,45.351,45.3083,45.3225,129931.0
2017-04-20 15:55:00,63.8,63.81,63.66,63.74,427904.0,45.3225,45.3296,45.2231,45.2799,427904.0
2017-04-21 09:30:00,63.76,63.81,63.56,63.8,424979.0,45.2941,45.3296,45.152,45.3225,424979.0
2017-04-21 09:35:00,63.78,63.85,63.74,63.85,15842.0,45.3083,45.3581,45.2799,45.3581,15842.0
2017-04-21 09:40:00,63.85,63.94,63.85,63.93,50922.0,45.3581,45.422,45.3581,45.4149,50922.0
2017-04-21 09:45:00,63.94,64.05,63.92,64.02,71623.0,45.422,45.5001,45.4078,45.4788,71623.0
2017-04-21 09:50:00,64.02,64.1,63.98,64.04,58612.0,45.4788,45.5357,45.4504,45.493,58612.0
2017-04-21 09:55:00,64.05,64.19,64.05,64.15,45963.0,45.5001,45.5996,45.5001,45.5712,45963.0
2017-04-21 10:00:00,64.16,64.27,64.16,64.23,61030.0,45.5783,45.6564,45.5783,45.628,61030.0
2017-04-21 10:05:00,64.23,64.28,64.21,64.23,69695.0,45.628,45.6635,45.6138,45.628,69695.0
2017-04-21 10:10:00,64.23,64.28,64.21,64.22,43733.0,45.628,45.6635,45.6138,45.6209,43733.0
2017-04-21 10:15:00,64.22,64.25,64.2,64.23,32097.0,45.6209,45.6422,45.6067,45.628,32097.0
2017-04-21 10:20:00,64.22,64.29,64.22,64.27,46855.0,45.6209,45.6706,45.6209,45.6564,46855.0
2017-04-21 10:25:00,64.27,64.29,64.13,64.13,58287.0,45.6564,45.6706,45.557,45.557,58287.0
2017-04-21 10:30:00,64.12,64.13,64.04,64.11,42975.0,45.5499,45.557,45.493,45.5428,42975.0
2017-04-21 10:35:00,64.1,64.16,64.07,64.1,34722.0,45.5357,45.5783,45.5143,45.5357,34722.0
2017-04-21 10:40:00,64.1,64.12,64.04,64.06,33499.0,45.5357,45.5499,45.493,45.5072,33499.0
2017-04-21 10:45:00,64.07,64.07,63.92,63.93,23881.0,45.5143,45.5143,45.4078,45.4149,23881.0
2017-04-21 10:50:00,63.92,63.97,63.89,63.93,21049.0,45.4078,45.4433,45.3865,45.4149,21049.0
2017-04-21 10:55:00,63.92,63.93,63.84,63.88,56081.0,45.4078,45.4149,45.351,45.3794,56081.0
2017-04-21 11:00:00,63.89,63.89,63.76,63.77,41710.0,45.3865,45.3865,45.2941,45.3012,41710.0
2017-04-21 11:05:00,63.77,63.81,63.73,63.75,24152.0,45.3012,45.3296,45.2728,45.287,24152.0
2017-04-21 11:10:00,63.74,63.8,63.74,63.76,26743.0,45.2799,45.3225,45.2799,45.2941,26743.0
2017-04-21 11:15:00,63.77,63.88,63.77,63.85,44934.0,45.3012,45.3794,45.3012,45.3581,44934.0
2017-04-21 11:20:00,63.85,63.94,63.84,63.92,19201.0,45.3581,45.422,45.351,45.4078,19201.0
2017-04-21 11:25:00,63.93,63.97,63.92,63.95,29617.0,45.4149,45.4433,45.4078,45.4291,29617.0
2017-04-21 11:30:00,63.95,63.97,63.91,63.97,26418.0,45.4291,45.4433,45.4007,45.4433,26418.0
2017-04-21 11:35:00,63.97,64.0,63.94,63.98,30712.0,45.4433,45.4646,45.422,45.4504,30712.0
2017-04-21 11:40:00,63.99,64.0,63.95,63.96,16130.0,45.4575,45.4646,45.4291,45.4362,16130.0
2017-04-21 11:45:00,63.97,64.04,63.96,64.02,26105.0,45.4433,45.493,45.4362,45.4788,26105.0
2017-04-21 11:50:00,64.01,64.08,64.0,64.02,13339.0,45.4717,45.5214,45.4646,45.4788,13339.0
2017-04-21 11:55:00,64.01,64.03,63.97,63.97,17493.0,45.4717,45.4859,45.4433,45.4433,17493.0
2017-04-21 12:00:00,63.96,64.0,63.94,63.97,25286.0,45.4362,45.4646,45.422,45.4433,25286.0
2017-04-21 12:05:00,63.97,63.97,63.92,63.94,15002.0,45.4433,45.4433,45.4078,45.422,15002.0
2017-04-21 12:10:00,63.93,63.93,63.85,63.85,20795.0,45.4149,45.4149,45.3581,45.3581,20795.0
2017-04-21 12:15:00,63.85,63.87,63.82,63.84,14516.0,45.3581,45.3723,45.3367,45.351,14516.0
2017-04-21 12:20:00,63.84,63.87,63.81,63.82,10590.0,45.351,45.3723,45.3296,45.3367,10590.0
2017-04-21 12:25:00,63.83,63.87,63.81,63.81,14766.0,45.3438,45.3723,45.3296,45.3296,14766.0
2017-04-21 12:30:00,63.81,63.87,63.79,63.86,18191.0,45.3296,45.3723,45.3154,45.3652,18191.0
2017-04-21 12:35:00,63.86,63.87,63.84,63.86,22271.0,45.3652,45.3723,45.351,45.3652,22271.0
2017-04-21 12:40:00,63.85,63.89,63.85,63.88,15664.0,45.3581,45.3865,45.3581,45.3794,15664.0
2017-04-21 12:45:00,63.88,63.9,63.84,63.84,25206.0,45.3794,45.3936,45.351,45.351,25206.0
2017-04-21 12:50:00,63.85,63.87,63.84,63.84,10338.0,45.3581,45.3723,45.351,45.351,10338.0
2017-04-21 12:55:00,63.84,63.88,63.82,63.82,17041.0,45.351,45.3794,45.3367,45.3367,17041.0
2017-04-21 13:00:00,63.83,63.84,63.77,63.79,17720.0,45.3438,45.351,45.3012,45.3154,17720.0
2017-04-21 13:05:00,63.79,63.83,63.74,63.78,45084.0,45.3154,45.3438,45.2799,45.3083,45084.0
2017-04-21 13:10:00,63.78,63.79,63.63,63.66,33990.0,45.3083,45.3154,45.2018,45.2231,33990.0
2017-04-21 13:15:00,63.66,63.67,63.59,63.6,19716.0,45.2231,45.2302,45.1734,45.1805,19716.0
2017-04-21 13:20:00,63.6,63.64,63.59,63.64,22019.0,45.1805,45.2089,45.1734,45.2089,22019.0
2017-04-21 13:25:00,63.64,63.65,63.61,63.63,15527.0,45.2089,45.216,45.1876,45.2018,15527.0
2017-04-21 13:30:00,63.64,63.66,63.62,63.63,15533.0,45.2089,45.2231,45.1947,45.2018,15533.0
2017-04-21 13:35:00,63.63,63.64,63.58,63.58,10652.0,45.2018,45.2089,45.1663,45.1663,10652.0
2017-04-21 13:40:00,63.59,63.59,63.54,63.57,24583.0,45.1734,45.1734,45.1378,45.1591,24583.0
2017-04-21 13:45:00,63.56,63.58,63.55,63.56,26582.0,45.152,45.1663,45.1449,45.152,26582.0
2017-04-21 13:50:00,63.56,63.6,63.55,63.59,16718.0,45.152,45.1805,45.1449,45.1734,16718.0
2017-04-21 13:55:00,63.58,63.69,63.58,63.67,34710.0,45.1663,45.2444,45.1663,45.2302,34710.0
2017-04-21 14:00:00,63.67,63.67,63.62,63.63,16335.0,45.2302,45.2302,45.1947,45.2018,16335.0
2017-04-21 14:05:00,63.63,63.64,63.58,63.59,18193.0,45.2018,45.2089,45.1663,45.1734,18193.0
2017-04-21 14:10:00,63.58,63.63,63.58,63.61,20186.0,45.1663,45.2018,45.1663,45.1876,20186.0
2017-04-21 14:15:00,63.61,63.61,63.58,63.6,25187.0,45.1876,45.1876,45.1663,45.1805,25187.0
2017-04-21 14:20:00,63.61,63.67,63.6,63.67,17952.0,45.1876,45.2302,45.1805,45.2302,17952.0
2017-04-21 14:25:00,63.68,63.72,63.67,63.68,34024.0,45.2373,45.2657,45.2302,45.2373,34024.0
2017-04-21 14:30:00,63.68,63.7,63.67,63.68,20060.0,45.2373,45.2515,45.2302,45.2373,20060.0
2017-04-21 14:35:00,63.67,63.75,63.67,63.75,22973.0,45.2302,45.287,45.2302,45.287,22973.0
2017-04-21 14:40:00,63.75,63.75,63.71,63.72,18282.0,45.287,45.287,45.2586,45.2657,18282.0
2017-04-21 14:45:00,63.73,63.74,63.69,63.71,20961.0,45.2728,45.2799,45.2444,45.2586,20961.0
2017-04-21 14:50:00,63.71,63.71,63.64,63.67,28560.0,45.2586,45.2586,45.2089,45.2302,28560.0
2017-04-21 14:55:00,63.67,63.75,63.66,63.73,31328.0,45.2302,45.287,45.2231,45.2728,31328.0
2017-04-21 15:00:00,63.74,63.81,63.71,63.78,79302.0,45.2799,45.3296,45.2586,45.3083,79302.0
2017-04-21 15:05:00,63.78,63.79,63.71,63.77,29605.0,45.3083,45.3154,45.2586,45.3012,29605.0
2017-04-21 15:10:00,63.76,63.8,63.73,63.8,29189.0,45.2941,45.3225,45.2728,45.3225,29189.0
2017-04-21 15:15:00,63.79,63.84,63.77,63.81,33992.0,45.3154,45.351,45.3012,45.3296,33992.0
2017-04-21 15:20:00,63.81,63.84,63.76,63.83,36847.0,45.3296,45.351,45.2941,45.3438,36847.0
2017-04-21 15:25:00,63.83,63.85,63.76,63.78,54900.0,45.3438,45.3581,45.2941,45.3083,54900.0
2017-04-21 15:30:00,63.77,63.8,63.76,63.76,46688.0,45.3012,45.3225,45.2941,45.2941,46688.0
2017-04-21 15:35:00,63.76,63.81,63.75,63.8,63769.0,45.2941,45.3296,45.287,45.3225,63769.0
2017-04-21 15:40:00,63.8,63.84,63.79,63.84,125486.0,45.3225,45.351,45.3154,45.351,125486.0
2017-04-21 15:45:00,63.84,63.97,63.84,63.97,67558.0,45.351,45.4433,45.351,45.4433,67558.0
2017-04-21 15:50:00,63.96,63.97,63.9,63.92,122320.0,45.4362,45.4433,45.3936,45.4078,122320.0
2017-04-21 15:55:00,63.92,63.95,63.82,63.83,386366.0,45.4078,45.4291,45.3367,45.3438,386366.0
2017-04-24 09:30:00,64.4,64.43,64.26,64.38,129636.0,45.7488,45.7701,45.6493,45.7346,129636.0
2017-04-24 09:35:00,64.38,64.49,64.35,64.4,67258.0,45.7346,45.8127,45.7132,45.7488,67258.0
2017-04-24 09:40:00,64.4,64.46,64.38,64.42,42181.0,45.7488,45.7914,45.7346,45.763,42181.0
2017-04-24 09:45:00,64.43,64.46,64.35,64.41,50316.0,45.7701,45.7914,45.7132,45.7559,50316.0
2017-04-24 09:50:00,64.41,64.59,64.41,64.5,85935.0,45.7559,45.8837,45.7559,45.8198,85935.0
2017-04-24 09:55:00,64.51,64.58,64.5,64.54,49543.0,45.8269,45.8766,45.8198,45.8482,49543.0
2017-04-24 10:00:00,64.55,64.69,64.51,64.66,49165.0,45.8553,45.9548,45.8269,45.9335,49165.0
2017-04-24 10:05:00,64.66,64.67,64.53,64.57,36450.0,45.9335,45.9406,45.8411,45.8695,36450.0
2017-04-24 10:10:00,64.57,64.65,64.55,64.64,51426.0,45.8695,45.9264,45.8553,45.9193,51426.0
2017-04-24 10:15:00,64.64,64.68,64.61,64.61,37956.0,45.9193,45.9477,45.8979,45.8979,37956.0
2017-04-24 10:20:00,64.61,64.67,64.61,64.64,47657.0,45.8979,45.9406,45.8979,45.9193,47657.0
2017-04-24 10:25:00,64.63,64.68,64.57,64.64,97717.0,45.9122,45.9477,45.8695,45.9193,97717.0
2017-04-24 10:30:00,64.64,64.74,64.64,64.68,61651.0,45.9193,45.9903,45.9193,45.9477,61651.0
2017-04-24 10:35:00,64.69,64.7,64.62,64.64,43490.0,45.9548,45.9619,45.905,45.9193,43490.0
2017-04-24 10:40:00,64.63,64.68,64.61,64.63,23247.0,45.9122,45.9477,45.8979,45.9122,23247.0
2017-04-24 10:45:00,64.64,64.7,64.64,64.69,22913.0,45.9193,45.9619,45.9193,45.9548,22913.0
2017-04-24 10:50:00,64.69,64.73,64.67,64.7,25189.0,45.9548,45.9832,45.9406,45.9619,25189.0
2017-04-24 10:55:00,64.71,64.72,64.7,64.71,24029.0,45.969,45.9761,45.9619,45.969,24029.0
2017-04-24 11:00:00,64.71,64.74,64.69,64.71,35323.0,45.969,45.9903,45.9548,45.969,35323.0
2017-04-24 11:05:00,64.72,64.77,64.7,64.76,26509.0,45.9761,46.0116,45.9619,46.0045,26509.0
2017-04-24 11:10:00,64.76,64.77,64.73,64.76,59014.0,46.0045,46.0116,45.9832,46.0045,59014.0
2017-04-24 11:15:00,64.75,64.75,64.7,64.75,66916.0,45.9974,45.9974,45.9619,45.9974,66916.0
2017-04-24 11:20:00,64.75,64.75,64.68,64.74,51418.0,45.9974,45.9974,45.9477,45.9903,51418.0
2017-04-24 11:25:00,64.74,64.77,64.73,64.76,35281.0,45.9903,46.0116,45.9832,46.0045,35281.0
2017-04-24 11:30:00,64.76,64.76,64.72,64.75,41122.0,46.0045,46.0045,45.9761,45.9974,41122.0
2017-04-24 11:35:00,64.76,64.85,64.75,64.84,45137.0,46.0045,46.0684,45.9974,46.0613,45137.0
2017-04-24 11:40:00,64.85,64.87,64.81,64.81,24935.0,46.0684,46.0826,46.04,46.04,24935.0
2017-04-24 11:45:00,64.81,64.81,64.77,64.78,39910.0,46.04,46.04,46.0116,46.0187,39910.0
2017-04-24 11:50:00,64.78,64.8,64.75,64.77,25858.0,46.0187,46.0329,45.9974,46.0116,25858.0
2017-04-24 11:55:00,64.77,64.83,64.76,64.82,25020.0,46.0116,46.0542,46.0045,46.0471,25020.0
2017-04-24 12:00:00,64.83,64.84,64.79,64.79,24968.0,46.0542,46.0613,46.0258,46.0258,24968.0
2017-04-24 12:05:00,64.78,64.81,64.74,64.79,27673.0,46.0187,46.04,45.9903,46.0258,27673.0
2017-04-24 12:10:00,64.8,64.85,64.79,64.84,23531.0,46.0329,46.0684,46.0258,46.0613,23531.0
2017-04-24 12:15:00,64.85,64.9,64.84,64.9,19169.0,46.0684,46.104,46.0613,46.104,19169.0
2017-04-24 12:20:00,64.89,64.96,64.89,64.95,39181.0,46.0969,46.1466,46.0969,46.1395,39181.0
2017-04-24 12:25:00,64.95,65.16,64.94,65.11,248363.0,46.1395,46.2887,46.1324,46.2531,248363.0
2017-04-24 12:30:00,65.12,65.12,64.96,65.0,85192.0,46.2602,46.2602,46.1466,46.175,85192.0
2017-04-24 12:35:00,64.99,65.0,64.96,64.96,44285.0,46.1679,46.175,46.1466,46.1466,44285.0
2017-04-24 12:40:00,64.97,64.98,64.9,64.91,65671.0,46.1537,46.1608,46.104,46.1111,65671.0
2017-04-24 12:45:00,64.91,64.94,64.85,64.86,60224.0,46.1111,46.1324,46.0684,46.0755,60224.0
2017-04-24 12:50:00,64.86,64.89,64.84,64.86,45489.0,46.0755,46.0969,46.0613,46.0755,45489.0
2017-04-24 12:55:00,64.86,64.9,64.84,64.89,37590.0,46.0755,46.104,46.0613,46.0969,37590.0
2017-04-24 13:00:00,64.9,64.91,64.85,64.86,32288.0,46.104,46.1111,46.0684,46.0755,32288.0
2017-04-24 13:05:00,64.85,64.92,64.85,64.89,38717.0,46.0684,46.1182,46.0684,46.0969,38717.0
2017-04-24 13:10:00,64.89,64.95,64.88,64.92,24229.0,46.0969,46.1395,46.0897,46.1182,24229.0
2017-04-24 13:15:00,64.94,64.94,64.88,64.93,23125.0,46.1324,46.1324,46.0897,46.1253,23125.0
2017-04-24 13:20:00,64.91,64.93,64.89,64.92,33694.0,46.1111,46.1253,46.0969,46.1182,33694.0
2017-04-24 13:25:00,64.92,64.96,64.92,64.96,31518.0,46.1182,46.1466,46.1182,46.1466,31518.0
2017-04-24 13:30:00,64.96,65.01,64.94,64.99,60732.0,46.1466,46.1821,46.1324,46.1679,60732.0
2017-04-24 13:35:00,64.98,64.99,64.89,64.92,41679.0,46.1608,46.1679,46.0969,46.1182,41679.0
2017-04-24 13:40:00,64.91,64.96,64.89,64.91,26766.0,46.1111,46.1466,46.0969,46.1111,26766.0
2017-04-24 13:45:00,64.91,64.94,64.89,64.93,33368.0,46.1111,46.1324,46.0969,46.1253,33368.0
2017-04-24 13:50:00,64.93,64.95,64.9,64.93,24488.0,46.1253,46.1395,46.104,46.1253,24488.0
2017-04-24 13:55:00,64.94,65.0,64.94,64.96,66373.0,46.1324,46.175,46.1324,46.1466,66373.0
2017-04-24 14:00:00,64.96,64.97,64.9,64.93,30565.0,46.1466,46.1537,46.104,46.1253,30565.0
2017-04-24 14:05:00,64.94,64.96,64.91,64.94,27363.0,46.1324,46.1466,46.1111,46.1324,27363.0
2017-04-24 14:10:00,64.94,64.97,64.92,64.97,26826.0,46.1324,46.1537,46.1182,46.1537,26826.0
2017-04-24 14:15:00,64.96,65.03,64.95,65.01,152644.0,46.1466,46.1963,46.1395,46.1821,152644.0
2017-04-24 14:20:00,65.01,65.03,64.99,64.99,39899.0,46.1821,46.1963,46.1679,46.1679,39899.0
2017-04-24 14:25:00,65.0,65.0,64.86,64.89,22061.0,46.175,46.175,46.0755,46.0969,22061.0
2017-04-24 14:30:00,64.9,64.95,64.9,64.92,21148.0,46.104,46.1395,46.104,46.1182,21148.0
2017-04-24 14:35:00,64.92,64.93,64.86,64.88,33375.0,46.1182,46.1253,46.0755,46.0897,33375.0
2017-04-24 14:40:00,64.89,64.9,64.86,64.88,31655.0,46.0969,46.104,46.0755,46.0897,31655.0
2017-04-24 14:45:00,64.88,64.89,64.84,64.85,44049.0,46.0897,46.0969,46.0613,46.0684,44049.0
2017-04-24 14:50:00,64.85,64.87,64.83,64.87,68177.0,46.0684,46.0826,46.0542,46.0826,68177.0
2017-04-24 14:55:00,64.86,64.91,64.86,64.89,36514.0,46.0755,46.1111,46.0755,46.0969,36514.0
2017-04-24 15:00:00,64.89,64.92,64.88,64.91,53686.0,46.0969,46.1182,46.0897,46.1111,53686.0
2017-04-24 15:05:00,64.91,64.98,64.89,64.97,68331.0,46.1111,46.1608,46.0969,46.1537,68331.0
2017-04-24 15:10:00,64.97,64.97,64.9,64.92,56550.0,46.1537,46.1537,46.104,46.1182,56550.0
2017-04-24 15:15:00,64.93,64.94,64.85,64.85,25150.0,46.1253,46.1324,46.0684,46.0684,25150.0
2017-04-24 15:20:00,64.86,64.9,64.85,64.89,28456.0,46.0755,46.104,46.0684,46.0969,28456.0
2017-04-24 15:25:00,64.89,64.89,64.79,64.81,33594.0,46.0969,46.0969,46.0258,46.04,33594.0
2017-04-24 15:30:00,64.82,64.9,64.81,64.84,57594.0,46.0471,46.104,46.04,46.0613,57594.0
2017-04-24 15:35:00,64.85,64.89,64.82,64.84,37097.0,46.0684,46.0969,46.0471,46.0613,37097.0
2017-04-24 15:40:00,64.84,64.87,64.81,64.86,78315.0,46.0613,46.0826,46.04,46.0755,78315.0
2017-04-24 15:45:00,64.87,64.91,64.84,64.89,112541.0,46.0826,46.1111,46.0613,46.0969,112541.0
2017-04-24 15:50:00,64.89,64.9,64.75,64.77,165731.0,46.0969,46.104,45.9974,46.0116,165731.0
2017-04-24 15:55:00,64.77,64.8,64.66,64.68,533183.0,46.0116,46.0329,45.9335,45.9477,533183.0
2017-04-25 09:30:00,64.94,65.14,64.82,64.97,159382.0,46.1324,46.2744,46.0471,46.1537,159382.0
2017-04-25 09:35:00,64.96,65.28,64.91,65.28,104715.0,46.1466,46.3739,46.1111,46.3739,104715.0
2017-04-25 09:40:00,65.24,65.39,65.13,65.33,187334.0,46.3455,46.452,46.2673,46.4094,187334.0
2017-04-25 09:45:00,65.31,65.39,65.21,65.35,123853.0,46.3952,46.452,46.3242,46.4236,123853.0
2017-04-25 09:50:00,65.36,65.48,65.35,65.45,111520.0,46.4307,46.516,46.4236,46.4947,111520.0
2017-04-25 09:55:00,65.45,65.54,65.38,65.52,86860.0,46.4947,46.5586,46.4449,46.5444,86860.0
2017-04-25 10:00:00,65.51,65.58,65.49,65.58,132396.0,46.5373,46.587,46.5231,46.587,132396.0
2017-04-25 10:05:00,65.58,65.6,65.5,65.51,176117.0,46.587,46.6012,46.5302,46.5373,176117.0
2017-04-25 10:10:00,65.51,65.63,65.49,65.55,106869.0,46.5373,46.6225,46.5231,46.5657,106869.0
2017-04-25 10:15:00,65.55,65.56,65.45,65.47,36804.0,46.5657,46.5728,46.4947,46.5089,36804.0
2017-04-25 10:20:00,65.47,65.49,65.33,65.34,80899.0,46.5089,46.5231,46.4094,46.4165,80899.0
2017-04-25 10:25:00,65.35,65.41,65.32,65.41,32883.0,46.4236,46.4663,46.4023,46.4663,32883.0
2017-04-25 10:30:00,65.41,65.45,65.35,65.39,28198.0,46.4663,46.4947,46.4236,46.452,28198.0
2017-04-25 10:35:00,65.39,65.43,65.33,65.35,42537.0,46.452,46.4805,46.4094,46.4236,42537.0
2017-04-25 10:40:00,65.36,65.36,65.3,65.33,35915.0,46.4307,46.4307,46.3881,46.4094,35915.0
2017-04-25 10:45:00,65.33,65.34,65.24,65.28,52091.0,46.4094,46.4165,46.3455,46.3739,52091.0
2017-04-25 10:50:00,65.28,65.33,65.26,65.32,65845.0,46.3739,46.4094,46.3597,46.4023,65845.0
2017-04-25 10:55:00,65.32,65.39,65.3,65.39,36623.0,46.4023,46.452,46.3881,46.452,36623.0
2017-04-25 11:00:00,65.38,65.39,65.34,65.36,35238.0,46.4449,46.452,46.4165,46.4307,35238.0
2017-04-25 11:05:00,65.35,65.4,65.34,65.37,35420.0,46.4236,46.4591,46.4165,46.4378,35420.0
2017-04-25 11:10:00,65.37,65.42,65.34,65.42,30542.0,46.4378,46.4734,46.4165,46.4734,30542.0
2017-04-25 11:15:00,65.41,65.44,65.39,65.44,27933.0,46.4663,46.4876,46.452,46.4876,27933.0
2017-04-25 11:20:00,65.45,65.47,65.44,65.46,39686.0,46.4947,46.5089,46.4876,46.5018,39686.0
2017-04-25 11:25:00,65.47,65.5,65.4,65.42,88359.0,46.5089,46.5302,46.4591,46.4734,88359.0
2017-04-25 11:30:00,65.43,65.51,65.43,65.49,75187.0,46.4805,46.5373,46.4805,46.5231,75187.0
2017-04-25 11:35:00,65.49,65.5,65.44,65.47,18846.0,46.5231,46.5302,46.4876,46.5089,18846.0
2017-04-25 11:40:00,65.47,65.49,65.44,65.48,27370.0,46.5089,46.5231,46.4876,46.516,27370.0
2017-04-25 11:45:00,65.48,65.5,65.47,65.48,35354.0,46.516,46.5302,46.5089,46.516,35354.0
2017-04-25 11:50:00,65.48,65.57,65.48,65.56,52413.0,46.516,46.5799,46.516,46.5728,52413.0
2017-04-25 11:55:00,65.56,65.59,65.55,65.57,20862.0,46.5728,46.5941,46.5657,46.5799,20862.0
2017-04-25 12:00:00,65.58,65.6,65.55,65.56,41856.0,46.587,46.6012,46.5657,46.5728,41856.0
2017-04-25 12:05:00,65.55,65.57,65.53,65.54,33742.0,46.5657,46.5799,46.5515,46.5586,33742.0
2017-04-25 12:10:00,65.55,65.55,65.51,65.52,24613.0,46.5657,46.5657,46.5373,46.5444,24613.0
2017-04-25 12:15:00,65.53,65.6,65.53,65.6,29924.0,46.5515,46.6012,46.5515,46.6012,29924.0
2017-04-25 12:20:00,65.61,65.61,65.52,65.54,34224.0,46.6083,46.6083,46.5444,46.5586,34224.0
2017-04-25 12:25:00,65.55,65.55,65.52,65.53,21196.0,46.5657,46.5657,46.5444,46.5515,21196.0
2017-04-25 12:30:00,65.52,65.53,65.48,65.5,20999.0,46.5444,46.5515,46.516,46.5302,20999.0
2017-04-25 12:35:00,65.49,65.5,65.39,65.41,97565.0,46.5231,46.5302,46.452,46.4663,97565.0
2017-04-25 12:40:00,65.4,65.42,65.37,65.38,34838.0,46.4591,46.4734,46.4378,46.4449,34838.0
2017-04-25 12:45:00,65.38,65.43,65.37,65.42,20532.0,46.4449,46.4805,46.4378,46.4734,20532.0
2017-04-25 12:50:00,65.42,65.44,65.41,65.43,12565.0,46.4734,46.4876,46.4663,46.4805,12565.0
2017-04-25 12:55:00,65.44,65.45,65.39,65.4,22339.0,46.4876,46.4947,46.452,46.4591,22339.0
2017-04-25 13:00:00,65.4,65.4,65.38,65.4,16908.0,46.4591,46.4591,46.4449,46.4591,16908.0
2017-04-25 13:05:00,65.4,65.42,65.39,65.41,46067.0,46.4591,46.4734,46.452,46.4663,46067.0
2017-04-25 13:10:00,65.41,65.48,65.4,65.48,29998.0,46.4663,46.516,46.4591,46.516,29998.0
2017-04-25 13:15:00,65.48,65.5,65.44,65.46,30383.0,46.516,46.5302,46.4876,46.5018,30383.0
2017-04-25 13:20:00,65.46,65.52,65.46,65.49,33514.0,46.5018,46.5444,46.5018,46.5231,33514.0
2017-04-25 13:25:00,65.49,65.52,65.48,65.48,39164.0,46.5231,46.5444,46.516,46.516,39164.0
2017-04-25 13:30:00,65.48,65.5,65.47,65.49,140217.0,46.516,46.5302,46.5089,46.5231,140217.0
2017-04-25 13:35:00,65.5,65.5,65.44,65.44,31587.0,46.5302,46.5302,46.4876,46.4876,31587.0
2017-04-25 13:40:00,65.44,65.45,65.41,65.45,33432.0,46.4876,46.4947,46.4663,46.4947,33432.0
2017-04-25 13:45:00,65.45,65.48,65.44,65.44,23759.0,46.4947,46.516,46.4876,46.4876,23759.0
2017-04-25 13:50:00,65.45,65.46,65.41,65.43,23527.0,46.4947,46.5018,46.4663,46.4805,23527.0
2017-04-25 13:55:00,65.43,65.43,65.4,65.41,16694.0,46.4805,46.4805,46.4591,46.4663,16694.0
2017-04-25 14:00:00,65.42,65.44,65.4,65.4,22134.0,46.4734,46.4876,46.4591,46.4591,22134.0
2017-04-25 14:05:00,65.41,65.44,65.39,65.44,28192.0,46.4663,46.4876,46.452,46.4876,28192.0
2017-04-25 14:10:00,65.43,65.46,65.42,65.45,51604.0,46.4805,46.5018,46.4734,46.4947,51604.0
2017-04-25 14:15:00,65.45,65.46,65.44,65.46,26369.0,46.4947,46.5018,46.4876,46.5018,26369.0
2017-04-25 14:20:00,65.45,65.46,65.37,65.38,43045.0,46.4947,46.5018,46.4378,46.4449,43045.0
2017-04-25 14:25:00,65.38,65.39,65.36,65.36,20815.0,46.4449,46.452,46.4307,46.4307,20815.0
2017-04-25 14:30:00,65.37,65.41,65.36,65.39,32766.0,46.4378,46.4663,46.4307,46.452,32766.0
2017-04-25 14:35:00,65.39,65.39,65.36,65.36,22788.0,46.452,46.452,46.4307,46.4307,22788.0
2017-04-25 14:40:00,65.37,65.37,65.32,65.34,39548.0,46.4378,46.4378,46.4023,46.4165,39548.0
2017-04-25 14:45:00,65.33,65.34,65.29,65.33,47578.0,46.4094,46.4165,46.381,46.4094,47578.0
2017-04-25 14:50:00,65.32,65.34,65.29,65.3,56465.0,46.4023,46.4165,46.381,46.3881,56465.0
2017-04-25 14:55:00,65.3,65.32,65.25,65.3,31224.0,46.3881,46.4023,46.3526,46.3881,31224.0
2017-04-25 15:00:00,65.31,65.38,65.3,65.38,34871.0,46.3952,46.4449,46.3881,46.4449,34871.0
2017-04-25 15:05:00,65.38,65.41,65.36,65.41,55106.0,46.4449,46.4663,46.4307,46.4663,55106.0
2017-04-25 15:10:00,65.41,65.41,65.37,65.39,30085.0,46.4663,46.4663,46.4378,46.452,30085.0
2017-04-25 15:15:00,65.39,65.42,65.38,65.39,36806.0,46.452,46.4734,46.4449,46.452,36806.0
2017-04-25 15:20:00,65.4,65.42,65.39,65.4,32430.0,46.4591,46.4734,46.452,46.4591,32430.0
2017-04-25 15:25:00,65.39,65.4,65.3,65.32,59348.0,46.452,46.4591,46.3881,46.4023,59348.0
2017-04-25 15:30:00,65.32,65.36,65.3,65.31,64813.0,46.4023,46.4307,46.3881,46.3952,64813.0
2017-04-25 15:35:00,65.31,65.33,65.28,65.29,47794.0,46.3952,46.4094,46.3739,46.381,47794.0
2017-04-25 15:40:00,65.3,65.35,65.29,65.3,54603.0,46.3881,46.4236,46.381,46.3881,54603.0
2017-04-25 15:45:00,65.3,65.31,65.24,65.28,96376.0,46.3881,46.3952,46.3455,46.3739,96376.0
2017-04-25 15:50:00,65.28,65.28,65.18,65.19,154166.0,46.3739,46.3739,46.3029,46.31,154166.0
2017-04-25 15:55:00,65.18,65.2,65.1,65.11,337146.0,46.3029,46.3171,46.246,46.2531,337146.0
2017-04-26 09:30:00,65.24,65.34,65.1,65.3,81650.0,46.3455,46.4165,46.246,46.3881,81650.0
2017-04-26 09:35:00,65.28,65.3,65.1,65.14,23353.0,46.3739,46.3881,46.246,46.2744,23353.0
2017-04-26 09:40:00,65.14,65.25,65.14,65.22,14214.0,46.2744,46.3526,46.2744,46.3313,14214.0
2017-04-26 09:45:00,65.23,65.33,65.22,65.33,38743.0,46.3384,46.4094,46.3313,46.4094,38743.0
2017-04-26 09:50:00,65.33,65.45,65.32,65.42,30857.0,46.4094,46.4947,46.4023,46.4734,30857.0
2017-04-26 09:55:00,65.42,65.57,65.42,65.55,48415.0,46.4734,46.5799,46.4734,46.5657,48415.0
2017-04-26 10:00:00,65.55,65.55,65.44,65.54,45461.0,46.5657,46.5657,46.4876,46.5586,45461.0
2017-04-26 10:05:00,65.53,65.54,65.48,65.54,31511.0,46.5515,46.5586,46.516,46.5586,31511.0
2017-04-26 10:10:00,65.54,65.63,65.54,65.6,57172.0,46.5586,46.6225,46.5586,46.6012,57172.0
2017-04-26 10:15:00,65.59,65.69,65.59,65.68,30263.0,46.5941,46.6652,46.5941,46.6581,30263.0
2017-04-26 10:20:00,65.68,65.7,65.61,65.7,46721.0,46.6581,46.6723,46.6083,46.6723,46721.0
2017-04-26 10:25:00,65.69,65.78,65.69,65.77,47905.0,46.6652,46.7291,46.6652,46.722,47905.0
2017-04-26 10:30:00,65.77,65.8,65.74,65.79,54083.0,46.722,46.7433,46.7007,46.7362,54083.0
2017-04-26 10:35:00,65.79,65.86,65.77,65.84,53771.0,46.7362,46.7859,46.722,46.7717,53771.0
2017-04-26 10:40:00,65.84,65.85,65.72,65.75,53553.0,46.7717,46.7788,46.6865,46.7078,53553.0
2017-04-26 10:45:00,65.76,65.8,65.74,65.76,26491.0,46.7149,46.7433,46.7007,46.7149,26491.0
2017-04-26 10:50:00,65.75,65.84,65.73,65.82,57952.0,46.7078,46.7717,46.6936,46.7575,57952.0
2017-04-26 10:55:00,65.82,65.83,65.8,65.83,46682.0,46.7575,46.7646,46.7433,46.7646,46682.0
2017-04-26 11:00:00,65.82,65.85,65.8,65.84,43131.0,46.7575,46.7788,46.7433,46.7717,43131.0
2017-04-26 11:05:00,65.84,65.87,65.81,65.87,77735.0,46.7717,46.793,46.7504,46.793,77735.0
2017-04-26 11:10:00,65.87,65.89,65.83,65.83,62802.0,46.793,46.8072,46.7646,46.7646,62802.0
2017-04-26 11:15:00,65.83,65.88,65.82,65.87,52390.0,46.7646,46.8001,46.7575,46.793,52390.0
2017-04-26 11:20:00,65.87,65.92,65.85,65.9,109699.0,46.793,46.8285,46.7788,46.8143,109699.0
2017-04-26 11:25:00,65.9,65.91,65.88,65.91,58624.0,46.8143,46.8214,46.8001,46.8214,58624.0
2017-04-26 11:30:00,65.92,65.92,65.87,65.88,67048.0,46.8285,46.8285,46.793,46.8001,67048.0
2017-04-26 11:35:00,65.88,65.89,65.81,65.82,31079.0,46.8001,46.8072,46.7504,46.7575,31079.0
2017-04-26 11:40:00,65.81,65.87,65.78,65.79,42070.0,46.7504,46.793,46.7291,46.7362,42070.0
2017-04-26 11:45:00,65.78,65.79,65.55,65.55,95875.0,46.7291,46.7362,46.5657,46.5657,95875.0
2017-04-26 11:50:00,65.54,65.59,65.51,65.51,41000.0,46.5586,46.5941,46.5373,46.5373,41000.0
2017-04-26 11:55:00,65.51,65.55,65.49,65.52,28981.0,46.5373,46.5657,46.5231,46.5444,28981.0
2017-04-26 12:00:00,65.52,65.53,65.49,65.5,25159.0,46.5444,46.5515,46.5231,46.5302,25159.0
2017-04-26 12:05:00,65.49,65.53,65.48,65.49,24438.0,46.5231,46.5515,46.516,46.5231,24438.0
2017-04-26 12:10:00,65.48,65.57,65.47,65.56,19483.0,46.516,46.5799,46.5089,46.5728,19483.0
2017-04-26 12:15:00,65.56,65.62,65.55,65.6,33082.0,46.5728,46.6154,46.5657,46.6012,33082.0
2017-04-26 12:20:00,65.6,65.63,65.54,65.57,29037.0,46.6012,46.6225,46.5586,46.5799,29037.0
2017-04-26 12:25:00,65.57,65.59,65.54,65.57,24312.0,46.5799,46.5941,46.5586,46.5799,24312.0
2017-04-26 12:30:00,65.57,65.57,65.52,65.53,12824.0,46.5799,46.5799,46.5444,46.5515,12824.0
2017-04-26 12:35:00,65.52,65.53,65.48,65.48,24636.0,46.5444,46.5515,46.516,46.516,24636.0
2017-04-26 12:40:00,65.49,65.54,65.47,65.49,32012.0,46.5231,46.5586,46.5089,46.5231,32012.0
2017-04-26 12:45:00,65.48,65.53,65.45,65.46,25721.0,46.516,46.5515,46.4947,46.5018,25721.0
2017-04-26 12:50:00,65.45,65.5,65.4,65.48,31649.0,46.4947,46.5302,46.4591,46.516,31649.0
2017-04-26 12:55:00,65.48,65.54,65.47,65.53,16197.0,46.516,46.5586,46.5089,46.5515,16197.0
2017-04-26 13:00:00,65.54,65.54,65.51,65.52,27988.0,46.5586,46.5586,46.5373,46.5444,27988.0
2017-04-26 13:05:00,65.52,65.53,65.49,65.53,14460.0,46.5444,46.5515,46.5231,46.5515,14460.0
2017-04-26 13:10:00,65.53,65.54,65.51,65.51,19451.0,46.5515,46.5586,46.5373,46.5373,19451.0
2017-04-26 13:15:00,65.5,65.54,65.49,65.5,31526.0,46.5302,46.5586,46.5231,46.5302,31526.0
2017-04-26 13:20:00,65.51,65.52,65.5,65.52,13409.0,46.5373,46.5444,46.5302,46.5444,13409.0
2017-04-26 13:25:00,65.52,65.52,65.47,65.48,27081.0,46.5444,46.5444,46.5089,46.516,27081.0
2017-04-26 13:30:00,65.48,65.49,65.42,65.43,38224.0,46.516,46.5231,46.4734,46.4805,38224.0
2017-04-26 13:35:00,65.43,65.47,65.42,65.46,27002.0,46.4805,46.5089,46.4734,46.5018,27002.0
2017-04-26 13:40:00,65.45,65.56,65.42,65.54,46591.0,46.4947,46.5728,46.4734,46.5586,46591.0
2017-04-26 13:45:00,65.55,65.55,65.31,65.41,73393.0,46.5657,46.5657,46.3952,46.4663,73393.0
2017-04-26 13:50:00,65.41,65.5,65.38,65.45,27088.0,46.4663,46.5302,46.4449,46.4947,27088.0
2017-04-26 13:55:00,65.45,65.46,65.35,65.36,59335.0,46.4947,46.5018,46.4236,46.4307,59335.0
2017-04-26 14:00:00,65.36,65.39,65.31,65.38,37319.0,46.4307,46.452,46.3952,46.4449,37319.0
2017-04-26 14:05:00,65.38,65.38,65.32,65.38,25205.0,46.4449,46.4449,46.4023,46.4449,25205.0
2017-04-26 14:10:00,65.38,65.39,65.36,65.38,21056.0,46.4449,46.452,46.4307,46.4449,21056.0
2017-04-26 14:15:00,65.39,65.41,65.33,65.33,26011.0,46.452,46.4663,46.4094,46.4094,26011.0
2017-04-26 14:20:00,65.33,65.38,65.32,65.38,22358.0,46.4094,46.4449,46.4023,46.4449,22358.0
2017-04-26 14:25:00,65.37,65.39,65.33,65.36,38150.0,46.4378,46.452,46.4094,46.4307,38150.0
2017-04-26 14:30:00,65.36,65.44,65.36,65.4,38732.0,46.4307,46.4876,46.4307,46.4591,38732.0
2017-04-26 14:35:00,65.41,65.41,65.31,65.34,27939.0,46.4663,46.4663,46.3952,46.4165,27939.0
2017-04-26 14:40:00,65.34,65.37,65.3,65.37,29709.0,46.4165,46.4378,46.3881,46.4378,29709.0
2017-04-26 14:45:00,65.37,65.4,65.36,65.37,21622.0,46.4378,46.4591,46.4307,46.4378,21622.0
2017-04-26 14:50:00,65.36,65.37,65.33,65.33,50741.0,46.4307,46.4378,46.4094,46.4094,50741.0
2017-04-26 14:55:00,65.32,65.35,65.3,65.34,41640.0,46.4023,46.4236,46.3881,46.4165,41640.0
2017-04-26 15:00:00,65.34,65.39,65.3,65.37,30359.0,46.4165,46.452,46.3881,46.4378,30359.0
2017-04-26 15:05:00,65.38,65.48,65.37,65.4,55027.0,46.4449,46.516,46.4378,46.4591,55027.0
2017-04-26 15:10:00,65.4,65.42,65.37,65.4,63136.0,46.4591,46.4734,46.4378,46.4591,63136.0
2017-04-26 15:15:00,65.4,65.41,65.36,65.38,61229.0,46.4591,46.4663,46.4307,46.4449,61229.0
2017-04-26 15:20:00,65.37,65.4,65.32,65.33,60427.0,46.4378,46.4591,46.4023,46.4094,60427.0
2017-04-26 15:25:00,65.33,65.33,65.26,65.26,75279.0,46.4094,46.4094,46.3597,46.3597,75279.0
2017-04-26 15:30:00,65.27,65.29,65.13,65.14,140397.0,46.3668,46.381,46.2673,46.2744,140397.0
2017-04-26 15:35:00,65.13,65.25,65.12,65.19,92533.0,46.2673,46.3526,46.2602,46.31,92533.0
2017-04-26 15:40:00,65.19,65.2,65.12,65.18,132117.0,46.31,46.3171,46.2602,46.3029,132117.0
2017-04-26 15:45:00,65.19,65.22,65.15,65.19,82493.0,46.31,46.3313,46.2816,46.31,82493.0
2017-04-26 15:50:00,65.19,65.21,65.08,65.09,161490.0,46.31,46.3242,46.2318,46.2389,161490.0
2017-04-26 15:55:00,65.09,65.17,65.02,65.06,359589.0,46.2389,46.2958,46.1892,46.2176,359589.0
2017-04-27 09:30:00,65.45,65.6,65.12,65.27,206147.0,46.4947,46.6012,46.2602,46.3668,206147.0
2017-04-27 09:35:00,65.29,65.66,65.2,65.46,237581.0,46.381,46.6438,46.3171,46.5018,237581.0
2017-04-27 09:40:00,65.5,65.96,65.46,65.89,305168.0,46.5302,46.857,46.5018,46.8072,305168.0
2017-04-27 09:45:00,65.9,66.23,65.85,66.21,394253.0,46.8143,47.0488,46.7788,47.0346,394253.0
2017-04-27 09:50:00,66.2,66.85,66.2,66.83,427886.0,47.0275,47.4892,47.0275,47.475,427886.0
2017-04-27 09:55:00,66.83,67.2,66.82,66.98,437060.0,47.475,47.7378,47.4679,47.5816,437060.0
2017-04-27 10:00:00,66.99,67.48,66.97,67.47,364086.0,47.5887,47.9367,47.5745,47.9296,364086.0
2017-04-27 10:05:00,67.47,67.5,67.28,67.32,466427.0,47.9296,47.951,47.7947,47.8231,466427.0
2017-04-27 10:10:00,67.32,67.48,67.25,67.37,376575.0,47.8231,47.9367,47.7734,47.8586,376575.0
2017-04-27 10:15:00,67.36,67.37,67.0,67.0,168460.0,47.8515,47.8586,47.5958,47.5958,168460.0
2017-04-27 10:20:00,67.0,67.17,66.97,67.12,177698.0,47.5958,47.7165,47.5745,47.681,177698.0
2017-04-27 10:25:00,67.11,67.12,66.77,66.78,421475.0,47.6739,47.681,47.4324,47.4395,421475.0
2017-04-27 10:30:00,66.78,66.83,66.16,66.48,469604.0,47.4395,47.475,46.999,47.2264,469604.0
2017-04-27 10:35:00,66.48,66.64,66.4,66.63,117225.0,47.2264,47.34,47.1695,47.3329,117225.0
2017-04-27 10:40:00,66.64,66.65,66.42,66.44,215448.0,47.34,47.3471,47.1837,47.1979,215448.0
2017-04-27 10:45:00,66.44,66.64,66.41,66.53,108051.0,47.1979,47.34,47.1766,47.2619,108051.0
2017-04-27 10:50:00,66.53,66.54,66.28,66.4,54363.0,47.2619,47.269,47.0843,47.1695,54363.0
2017-04-27 10:55:00,66.39,66.46,66.25,66.43,193880.0,47.1624,47.2122,47.063,47.1908,193880.0
2017-04-27 11:00:00,66.45,66.7,66.38,66.62,131633.0,47.2051,47.3826,47.1553,47.3258,131633.0
2017-04-27 11:05:00,66.62,66.87,66.62,66.84,94373.0,47.3258,47.5034,47.3258,47.4821,94373.0
2017-04-27 11:10:00,66.84,66.89,66.74,66.79,61183.0,47.4821,47.5176,47.4111,47.4466,61183.0
2017-04-27 11:15:00,66.78,66.79,66.47,66.59,170932.0,47.4395,47.4466,47.2193,47.3045,170932.0
2017-04-27 11:20:00,66.6,66.8,66.54,66.8,90439.0,47.3116,47.4537,47.269,47.4537,90439.0
2017-04-27 11:25:00,66.81,66.93,66.69,66.75,79803.0,47.4608,47.546,47.3755,47.4182,79803.0
2017-04-27 11:30:00,66.77,66.83,66.71,66.81,34764.0,47.4324,47.475,47.3898,47.4608,34764.0
2017-04-27 11:35:00,66.82,66.88,66.81,66.84,52515.0,47.4679,47.5105,47.4608,47.4821,52515.0
2017-04-27 11:40:00,66.84,66.85,66.63,66.67,104275.0,47.4821,47.4892,47.3329,47.3613,104275.0
2017-04-27 11:45:00,66.67,66.84,66.64,66.84,50040.0,47.3613,47.4821,47.34,47.4821,50040.0
2017-04-27 11:50:00,66.84,66.94,66.84,66.94,58847.0,47.4821,47.5531,47.4821,47.5531,58847.0
2017-04-27 11:55:00,66.95,67.06,66.94,67.06,59630.0,47.5602,47.6384,47.5531,47.6384,59630.0
2017-04-27 12:00:00,67.05,67.09,66.97,66.98,54632.0,47.6313,47.6597,47.5745,47.5816,54632.0
2017-04-27 12:05:00,66.98,67.02,66.89,67.01,57453.0,47.5816,47.61,47.5176,47.6029,57453.0
2017-04-27 12:10:00,67.01,67.03,66.93,67.03,62699.0,47.6029,47.6171,47.546,47.6171,62699.0
2017-04-27 12:15:00,67.03,67.06,66.95,66.99,59228.0,47.6171,47.6384,47.5602,47.5887,59228.0
2017-04-27 12:20:00,66.99,67.04,66.92,66.98,41385.0,47.5887,47.6242,47.5389,47.5816,41385.0
2017-04-27 12:25:00,66.99,67.0,66.91,66.95,66848.0,47.5887,47.5958,47.5318,47.5602,66848.0
2017-04-27 12:30:00,66.95,66.97,66.86,66.9,45241.0,47.5602,47.5745,47.4963,47.5247,45241.0
2017-04-27 12:35:00,66.9,66.97,66.83,66.89,48397.0,47.5247,47.5745,47.475,47.5176,48397.0
2017-04-27 12:40:00,66.89,66.96,66.87,66.9,37677.0,47.5176,47.5673,47.5034,47.5247,37677.0
2017-04-27 12:45:00,66.9,66.91,66.84,66.89,189568.0,47.5247,47.5318,47.4821,47.5176,189568.0
2017-04-27 12:50:00,66.9,67.01,66.87,67.01,147735.0,47.5247,47.6029,47.5034,47.6029,147735.0
2017-04-27 12:55:00,67.01,67.18,67.0,67.17,66355.0,47.6029,47.7236,47.5958,47.7165,66355.0
2017-04-27 13:00:00,67.18,67.18,67.07,67.09,48214.0,47.7236,47.7236,47.6455,47.6597,48214.0
2017-04-27 13:05:00,67.08,67.15,67.04,67.11,44687.0,47.6526,47.7023,47.6242,47.6739,44687.0
2017-04-27 13:10:00,67.11,67.14,67.08,67.09,51717.0,47.6739,47.6952,47.6526,47.6597,51717.0
2017-04-27 13:15:00,67.08,67.13,67.06,67.09,31806.0,47.6526,47.6881,47.6384,47.6597,31806.0
2017-04-27 13:20:00,67.09,67.09,66.91,66.94,116582.0,47.6597,47.6597,47.5318,47.5531,116582.0
2017-04-27 13:25:00,66.94,67.0,66.82,67.0,76973.0,47.5531,47.5958,47.4679,47.5958,76973.0
2017-04-27 13:30:00,67.0,67.0,66.84,66.9,56292.0,47.5958,47.5958,47.4821,47.5247,56292.0
2017-04-27 13:35:00,66.9,66.92,66.79,66.81,43396.0,47.5247,47.5389,47.4466,47.4608,43396.0
2017-04-27 13:40:00,66.81,66.83,66.72,66.78,49484.0,47.4608,47.475,47.3969,47.4395,49484.0
2017-04-27 13:45:00,66.79,66.83,66.67,66.78,28820.0,47.4466,47.475,47.3613,47.4395,28820.0
2017-04-27 13:50:00,66.79,66.8,66.69,66.71,39004.0,47.4466,47.4537,47.3755,47.3898,39004.0
2017-04-27 13:55:00,66.73,66.75,66.62,66.67,41859.0,47.404,47.4182,47.3258,47.3613,41859.0
2017-04-27 14:00:00,66.66,66.81,66.66,66.75,40590.0,47.3542,47.4608,47.3542,47.4182,40590.0
2017-04-27 14:05:00,66.75,66.79,66.68,66.78,27710.0,47.4182,47.4466,47.3684,47.4395,27710.0
2017-04-27 14:10:00,66.79,66.8,66.69,66.78,43222.0,47.4466,47.4537,47.3755,47.4395,43222.0
2017-04-27 14:15:00,66.78,66.8,66.64,66.73,57075.0,47.4395,47.4537,47.34,47.404,57075.0
2017-04-27 14:20:00,66.73,66.74,66.62,66.65,36892.0,47.404,47.4111,47.3258,47.3471,36892.0
2017-04-27 14:25:00,66.66,66.79,66.65,66.73,29642.0,47.3542,47.4466,47.3471,47.404,29642.0
2017-04-27 14:30:00,66.74,66.76,66.71,66.73,46785.0,47.4111,47.4253,47.3898,47.404,46785.0
2017-04-27 14:35:00,66.74,66.74,66.58,66.61,49946.0,47.4111,47.4111,47.2974,47.3187,49946.0
2017-04-27 14:40:00,66.61,66.62,66.44,66.48,66443.0,47.3187,47.3258,47.1979,47.2264,66443.0
2017-04-27 14:45:00,66.48,66.54,66.45,66.48,58082.0,47.2264,47.269,47.2051,47.2264,58082.0
2017-04-27 14:50:00,66.48,66.56,66.47,66.51,38505.0,47.2264,47.2832,47.2193,47.2477,38505.0
2017-04-27 14:55:00,66.51,66.51,66.39,66.5,72652.0,47.2477,47.2477,47.1624,47.2406,72652.0
2017-04-27 15:00:00,66.5,66.52,66.36,66.38,65090.0,47.2406,47.2548,47.1411,47.1553,65090.0
2017-04-27 15:05:00,66.38,66.38,66.23,66.28,88786.0,47.1553,47.1553,47.0488,47.0843,88786.0
2017-04-27 15:10:00,66.27,66.42,66.2,66.36,77340.0,47.0772,47.1837,47.0275,47.1411,77340.0
2017-04-27 15:15:00,66.36,66.38,66.21,66.25,65759.0,47.1411,47.1553,47.0346,47.063,65759.0
2017-04-27 15:20:00,66.25,66.29,66.2,66.25,57539.0,47.063,47.0914,47.0275,47.063,57539.0
2017-04-27 15:25:00,66.26,66.31,66.21,66.29,134289.0,47.0701,47.1056,47.0346,47.0914,134289.0
2017-04-27 15:30:00,66.29,66.31,66.05,66.08,215441.0,47.0914,47.1056,46.9209,46.9422,215441.0
2017-04-27 15:35:00,66.08,66.15,65.85,65.96,325726.0,46.9422,46.9919,46.7788,46.857,325726.0
2017-04-27 15:40:00,65.97,66.12,65.96,66.11,164982.0,46.8641,46.9706,46.857,46.9635,164982.0
2017-04-27 15:45:00,66.11,66.15,65.99,66.05,146186.0,46.9635,46.9919,46.8783,46.9209,146186.0
2017-04-27 15:50:00,66.05,66.18,66.02,66.12,248339.0,46.9209,47.0132,46.8996,46.9706,248339.0
2017-04-27 15:55:00,66.12,66.16,66.0,66.06,396972.0,46.9706,46.999,46.8854,46.928,396972.0
2017-04-28 09:30:00,66.06,66.32,65.98,66.0,108921.0,46.928,47.1127,46.8712,46.8854,108921.0
2017-04-28 09:35:00,66.03,66.05,65.92,65.96,92826.0,46.9067,46.9209,46.8285,46.857,92826.0
2017-04-28 09:40:00,65.95,65.96,65.79,65.82,38087.0,46.8499,46.857,46.7362,46.7575,38087.0
2017-04-28 09:45:00,65.83,65.84,65.56,65.58,133999.0,46.7646,46.7717,46.5728,46.587,133999.0
2017-04-28 09:50:00,65.58,65.65,65.51,65.53,137861.0,46.587,46.6367,46.5373,46.5515,137861.0
2017-04-28 09:55:00,65.53,65.68,65.52,65.64,125031.0,46.5515,46.6581,46.5444,46.6296,125031.0
2017-04-28 10:00:00,65.62,65.72,65.62,65.72,91034.0,46.6154,46.6865,46.6154,46.6865,91034.0
2017-04-28 10:05:00,65.71,65.85,65.7,65.78,264717.0,46.6794,46.7788,46.6723,46.7291,264717.0
2017-04-28 10:10:00,65.78,65.82,65.77,65.8,28513.0,46.7291,46.7575,46.722,46.7433,28513.0
2017-04-28 10:15:00,65.8,65.84,65.79,65.8,34951.0,46.7433,46.7717,46.7362,46.7433,34951.0
2017-04-28 10:20:00,65.8,65.81,65.59,65.59,75085.0,46.7433,46.7504,46.5941,46.5941,75085.0
2017-04-28 10:25:00,65.6,65.75,65.59,65.73,41587.0,46.6012,46.7078,46.5941,46.6936,41587.0
2017-04-28 10:30:00,65.73,65.76,65.72,65.76,45652.0,46.6936,46.7149,46.6865,46.7149,45652.0
2017-04-28 10:35:00,65.75,65.78,65.74,65.77,21190.0,46.7078,46.7291,46.7007,46.722,21190.0
2017-04-28 10:40:00,65.76,65.77,65.55,65.61,114761.0,46.7149,46.722,46.5657,46.6083,114761.0
2017-04-28 10:45:00,65.61,65.71,65.6,65.71,29014.0,46.6083,46.6794,46.6012,46.6794,29014.0
2017-04-28 10:50:00,65.71,65.78,65.68,65.77,33450.0,46.6794,46.7291,46.6581,46.722,33450.0
2017-04-28 10:55:00,65.76,65.81,65.73,65.81,18588.0,46.7149,46.7504,46.6936,46.7504,18588.0
2017-04-28 11:00:00,65.81,65.82,65.76,65.78,27658.0,46.7504,46.7575,46.7149,46.7291,27658.0
2017-04-28 11:05:00,65.78,65.8,65.7,65.73,19033.0,46.7291,46.7433,46.6723,46.6936,19033.0
2017-04-28 11:10:00,65.73,65.77,65.69,65.7,76843.0,46.6936,46.722,46.6652,46.6723,76843.0
2017-04-28 11:15:00,65.71,65.72,65.66,65.67,86365.0,46.6794,46.6865,46.6438,46.651,86365.0
2017-04-28 11:20:00,65.68,65.7,65.57,65.59,33533.0,46.6581,46.6723,46.5799,46.5941,33533.0
2017-04-28 11:25:00,65.6,65.63,65.59,65.63,48074.0,46.6012,46.6225,46.5941,46.6225,48074.0
2017-04-28 11:30:00,65.63,65.65,65.59,65.62,43329.0,46.6225,46.6367,46.5941,46.6154,43329.0
2017-04-28 11:35:00,65.62,65.63,65.47,65.51,65493.0,46.6154,46.6225,46.5089,46.5373,65493.0
2017-04-28 11:40:00,65.51,65.57,65.51,65.52,37412.0,46.5373,46.5799,46.5373,46.5444,37412.0
2017-04-28 11:45:00,65.53,65.54,65.44,65.51,93052.0,46.5515,46.5586,46.4876,46.5373,93052.0
2017-04-28 11:50:00,65.52,65.61,65.51,65.56,24258.0,46.5444,46.6083,46.5373,46.5728,24258.0
2017-04-28 11:55:00,65.56,65.61,65.55,65.59,29288.0,46.5728,46.6083,46.5657,46.5941,29288.0
2017-04-28 12:00:00,65.58,65.64,65.57,65.62,18879.0,46.587,46.6296,46.5799,46.6154,18879.0
2017-04-28 12:05:00,65.62,65.66,65.62,65.65,21672.0,46.6154,46.6438,46.6154,46.6367,21672.0
2017-04-28 12:10:00,65.65,65.69,65.64,65.66,53037.0,46.6367,46.6652,46.6296,46.6438,53037.0
2017-04-28 12:15:00,65.67,65.73,65.65,65.71,28255.0,46.651,46.6936,46.6367,46.6794,28255.0
2017-04-28 12:20:00,65.72,65.74,65.67,65.72,17890.0,46.6865,46.7007,46.651,46.6865,17890.0
2017-04-28 12:25:00,65.72,65.74,65.69,65.74,16301.0,46.6865,46.7007,46.6652,46.7007,16301.0
2017-04-28 12:30:00,65.73,65.76,65.69,65.7,29642.0,46.6936,46.7149,46.6652,46.6723,29642.0
2017-04-28 12:35:00,65.7,65.72,65.65,65.65,21535.0,46.6723,46.6865,46.6367,46.6367,21535.0
2017-04-28 12:40:00,65.66,65.67,65.64,65.65,26359.0,46.6438,46.651,46.6296,46.6367,26359.0
2017-04-28 12:45:00,65.65,65.67,65.64,65.65,22986.0,46.6367,46.651,46.6296,46.6367,22986.0
2017-04-28 12:50:00,65.66,65.7,65.65,65.66,27641.0,46.6438,46.6723,46.6367,46.6438,27641.0
2017-04-28 12:55:00,65.66,65.71,65.65,65.67,42613.0,46.6438,46.6794,46.6367,46.651,42613.0
2017-04-28 13:00:00,65.66,65.69,65.64,65.66,29409.0,46.6438,46.6652,46.6296,46.6438,29409.0
2017-04-28 13:05:00,65.67,65.7,65.66,65.67,18890.0,46.651,46.6723,46.6438,46.651,18890.0
2017-04-28 13:10:00,65.66,65.67,65.65,65.66,23540.0,46.6438,46.651,46.6367,46.6438,23540.0
2017-04-28 13:15:00,65.66,65.69,65.65,65.68,31214.0,46.6438,46.6652,46.6367,46.6581,31214.0
2017-04-28 13:20:00,65.69,65.69,65.61,65.63,87080.0,46.6652,46.6652,46.6083,46.6225,87080.0
2017-04-28 13:25:00,65.64,65.7,65.63,65.66,26169.0,46.6296,46.6723,46.6225,46.6438,26169.0
2017-04-28 13:30:00,65.66,65.77,65.65,65.76,82919.0,46.6438,46.722,46.6367,46.7149,82919.0
2017-04-28 13:35:00,65.75,65.75,65.7,65.72,15104.0,46.7078,46.7078,46.6723,46.6865,15104.0
2017-04-28 13:40:00,65.71,65.72,65.68,65.7,17585.0,46.6794,46.6865,46.6581,46.6723,17585.0
2017-04-28 13:45:00,65.7,65.7,65.66,65.68,12448.0,46.6723,46.6723,46.6438,46.6581,12448.0
2017-04-28 13:50:00,65.68,65.68,65.64,65.67,13978.0,46.6581,46.6581,46.6296,46.651,13978.0
2017-04-28 13:55:00,65.67,65.69,65.66,65.66,23011.0,46.651,46.6652,46.6438,46.6438,23011.0
2017-04-28 14:00:00,65.67,65.7,65.64,65.7,19720.0,46.651,46.6723,46.6296,46.6723,19720.0
2017-04-28 14:05:00,65.7,65.72,65.66,65.66,25807.0,46.6723,46.6865,46.6438,46.6438,25807.0
2017-04-28 14:10:00,65.66,65.7,65.65,65.69,19089.0,46.6438,46.6723,46.6367,46.6652,19089.0
2017-04-28 14:15:00,65.69,65.75,65.69,65.7,26612.0,46.6652,46.7078,46.6652,46.6723,26612.0
2017-04-28 14:20:00,65.71,65.72,65.67,65.71,19578.0,46.6794,46.6865,46.651,46.6794,19578.0
2017-04-28 14:25:00,65.71,65.75,65.7,65.73,17519.0,46.6794,46.7078,46.6723,46.6936,17519.0
2017-04-28 14:30:00,65.72,65.76,65.72,65.76,20368.0,46.6865,46.7149,46.6865,46.7149,20368.0
2017-04-28 14:35:00,65.76,65.77,65.74,65.74,24634.0,46.7149,46.722,46.7007,46.7007,24634.0
2017-04-28 14:40:00,65.74,65.76,65.71,65.74,18978.0,46.7007,46.7149,46.6794,46.7007,18978.0
2017-04-28 14:45:00,65.74,65.76,65.71,65.73,14087.0,46.7007,46.7149,46.6794,46.6936,14087.0
2017-04-28 14:50:00,65.73,65.74,65.7,65.73,13974.0,46.6936,46.7007,46.6723,46.6936,13974.0
2017-04-28 14:55:00,65.74,65.76,65.73,65.74,23372.0,46.7007,46.7149,46.6936,46.7007,23372.0
2017-04-28 15:00:00,65.73,65.74,65.66,65.67,31279.0,46.6936,46.7007,46.6438,46.651,31279.0
2017-04-28 15:05:00,65.67,65.74,65.67,65.74,34520.0,46.651,46.7007,46.651,46.7007,34520.0
2017-04-28 15:10:00,65.75,65.78,65.73,65.75,40743.0,46.7078,46.7291,46.6936,46.7078,40743.0
2017-04-28 15:15:00,65.75,65.8,65.72,65.74,51828.0,46.7078,46.7433,46.6865,46.7007,51828.0
2017-04-28 15:20:00,65.73,65.74,65.7,65.73,26785.0,46.6936,46.7007,46.6723,46.6936,26785.0
2017-04-28 15:25:00,65.72,65.77,65.72,65.75,41936.0,46.6865,46.722,46.6865,46.7078,41936.0
2017-04-28 15:30:00,65.76,65.78,65.74,65.77,44800.0,46.7149,46.7291,46.7007,46.722,44800.0
2017-04-28 15:35:00,65.77,65.8,65.75,65.78,48120.0,46.722,46.7433,46.7078,46.7291,48120.0
2017-04-28 15:40:00,65.78,65.84,65.74,65.81,113202.0,46.7291,46.7717,46.7007,46.7504,113202.0
2017-04-28 15:45:00,65.81,65.83,65.74,65.82,76182.0,46.7504,46.7646,46.7007,46.7575,76182.0
2017-04-28 15:50:00,65.81,65.85,65.8,65.83,113854.0,46.7504,46.7788,46.7433,46.7646,113854.0
2017-04-28 15:55:00,65.83,65.97,65.82,65.93,384367.0,46.7646,46.8641,46.7575,46.8357,384367.0
2017-05-01 09:30:00,66.0,66.08,65.94,66.05,81991.0,46.8854,46.9422,46.8428,46.9209,81991.0
2017-05-01 09:35:00,66.05,66.09,65.98,66.09,32418.0,46.9209,46.9493,46.8712,46.9493,32418.0
2017-05-01 09:40:00,66.09,66.22,66.07,66.16,34582.0,46.9493,47.0417,46.9351,46.999,34582.0
2017-05-01 09:45:00,66.14,66.15,66.0,66.02,27792.0,46.9848,46.9919,46.8854,46.8996,27792.0
2017-05-01 09:50:00,66.02,66.06,65.99,66.05,44449.0,46.8996,46.928,46.8783,46.9209,44449.0
2017-05-01 09:55:00,66.06,66.06,65.99,66.01,42931.0,46.928,46.928,46.8783,46.8925,42931.0
2017-05-01 10:00:00,66.0,66.03,65.96,66.0,46241.0,46.8854,46.9067,46.857,46.8854,46241.0
2017-05-01 10:05:00,66.0,66.06,65.98,66.02,55971.0,46.8854,46.928,46.8712,46.8996,55971.0
2017-05-01 10:10:00,66.02,66.09,65.99,66.09,26038.0,46.8996,46.9493,46.8783,46.9493,26038.0
2017-05-01 10:15:00,66.09,66.1,66.04,66.08,20841.0,46.9493,46.9564,46.9138,46.9422,20841.0
2017-05-01 10:20:00,66.07,66.11,66.07,66.1,14322.0,46.9351,46.9635,46.9351,46.9564,14322.0
2017-05-01 10:25:00,66.09,66.13,66.06,66.07,13683.0,46.9493,46.9777,46.928,46.9351,13683.0
2017-05-01 10:30:00,66.07,66.07,66.01,66.02,22532.0,46.9351,46.9351,46.8925,46.8996,22532.0
2017-05-01 10:35:00,66.02,66.08,66.01,66.08,18774.0,46.8996,46.9422,46.8925,46.9422,18774.0
2017-05-01 10:40:00,66.07,66.12,66.06,66.09,37643.0,46.9351,46.9706,46.928,46.9493,37643.0
2017-05-01 10:45:00,66.09,66.17,66.09,66.16,23957.0,46.9493,47.0061,46.9493,46.999,23957.0
2017-05-01 10:50:00,66.15,66.15,66.11,66.15,19648.0,46.9919,46.9919,46.9635,46.9919,19648.0
2017-05-01 10:55:00,66.15,66.17,66.13,66.15,24913.0,46.9919,47.0061,46.9777,46.9919,24913.0
2017-05-01 11:00:00,66.15,66.19,66.07,66.1,30570.0,46.9919,47.0204,46.9351,46.9564,30570.0
2017-05-01 11:05:00,66.11,66.15,66.05,66.05,17912.0,46.9635,46.9919,46.9209,46.9209,17912.0
2017-05-01 11:10:00,66.05,66.07,66.02,66.05,17156.0,46.9209,46.9351,46.8996,46.9209,17156.0
2017-05-01 11:15:00,66.04,66.05,65.99,66.02,41196.0,46.9138,46.9209,46.8783,46.8996,41196.0
2017-05-01 11:20:00,66.02,66.11,66.01,66.09,22529.0,46.8996,46.9635,46.8925,46.9493,22529.0
2017-05-01 11:25:00,66.09,66.1,66.02,66.04,35045.0,46.9493,46.9564,46.8996,46.9138,35045.0
2017-05-01 11:30:00,66.04,66.08,66.03,66.05,25822.0,46.9138,46.9422,46.9067,46.9209,25822.0
2017-05-01 11:35:00,66.05,66.07,66.02,66.02,9340.0,46.9209,46.9351,46.8996,46.8996,9340.0
2017-05-01 11:40:00,66.02,66.04,65.99,66.01,44892.0,46.8996,46.9138,46.8783,46.8925,44892.0
2017-05-01 11:45:00,66.01,66.1,66.0,66.09,120047.0,46.8925,46.9564,46.8854,46.9493,120047.0
2017-05-01 11:50:00,66.09,66.11,66.07,66.09,35228.0,46.9493,46.9635,46.9351,46.9493,35228.0
2017-05-01 11:55:00,66.08,66.18,66.08,66.18,41684.0,46.9422,47.0132,46.9422,47.0132,41684.0
2017-05-01 12:00:00,66.19,66.23,66.18,66.22,21856.0,47.0204,47.0488,47.0132,47.0417,21856.0
2017-05-01 12:05:00,66.21,66.24,66.19,66.23,43740.0,47.0346,47.0559,47.0204,47.0488,43740.0
2017-05-01 12:10:00,66.24,66.27,66.22,66.26,24992.0,47.0559,47.0772,47.0417,47.0701,24992.0
2017-05-01 12:15:00,66.25,66.3,66.21,66.27,56974.0,47.063,47.0985,47.0346,47.0772,56974.0
2017-05-01 12:20:00,66.27,66.33,66.26,66.31,35843.0,47.0772,47.1198,47.0701,47.1056,35843.0
2017-05-01 12:25:00,66.32,66.37,66.3,66.37,31428.0,47.1127,47.1482,47.0985,47.1482,31428.0
2017-05-01 12:30:00,66.37,66.45,66.37,66.45,44425.0,47.1482,47.2051,47.1482,47.2051,44425.0
2017-05-01 12:35:00,66.45,66.49,66.45,66.48,46575.0,47.2051,47.2335,47.2051,47.2264,46575.0
2017-05-01 12:40:00,66.48,66.5,66.47,66.48,32454.0,47.2264,47.2406,47.2193,47.2264,32454.0
2017-05-01 12:45:00,66.48,66.49,66.42,66.44,28408.0,47.2264,47.2335,47.1837,47.1979,28408.0
2017-05-01 12:50:00,66.45,66.46,66.36,66.39,29610.0,47.2051,47.2122,47.1411,47.1624,29610.0
2017-05-01 12:55:00,66.39,66.41,66.37,66.4,19536.0,47.1624,47.1766,47.1482,47.1695,19536.0
2017-05-01 13:00:00,66.41,66.47,66.39,66.46,75861.0,47.1766,47.2193,47.1624,47.2122,75861.0
2017-05-01 13:05:00,66.47,66.51,66.45,66.45,43562.0,47.2193,47.2477,47.2051,47.2051,43562.0
2017-05-01 13:10:00,66.46,66.49,66.44,66.48,27852.0,47.2122,47.2335,47.1979,47.2264,27852.0
2017-05-01 13:15:00,66.47,66.52,66.47,66.5,23609.0,47.2193,47.2548,47.2193,47.2406,23609.0
2017-05-01 13:20:00,66.51,66.51,66.44,66.47,28779.0,47.2477,47.2477,47.1979,47.2193,28779.0
2017-05-01 13:25:00,66.48,66.49,66.45,66.48,19108.0,47.2264,47.2335,47.2051,47.2264,19108.0
2017-05-01 13:30:00,66.49,66.5,66.48,66.48,14213.0,47.2335,47.2406,47.2264,47.2264,14213.0
2017-05-01 13:35:00,66.48,66.49,66.43,66.44,37430.0,47.2264,47.2335,47.1908,47.1979,37430.0
2017-05-01 13:40:00,66.45,66.47,66.43,66.44,32148.0,47.2051,47.2193,47.1908,47.1979,32148.0
2017-05-01 13:45:00,66.44,66.44,66.4,66.43,47216.0,47.1979,47.1979,47.1695,47.1908,47216.0
2017-05-01 13:50:00,66.44,66.51,66.43,66.49,31843.0,47.1979,47.2477,47.1908,47.2335,31843.0
2017-05-01 13:55:00,66.5,66.51,66.47,66.51,37809.0,47.2406,47.2477,47.2193,47.2477,37809.0
2017-05-01 14:00:00,66.52,66.58,66.52,66.56,54861.0,47.2548,47.2974,47.2548,47.2832,54861.0
2017-05-01 14:05:00,66.56,66.56,66.51,66.52,28979.0,47.2832,47.2832,47.2477,47.2548,28979.0
2017-05-01 14:10:00,66.53,66.66,66.52,66.61,87111.0,47.2619,47.3542,47.2548,47.3187,87111.0
2017-05-01 14:15:00,66.61,66.61,66.54,66.58,59170.0,47.3187,47.3187,47.269,47.2974,59170.0
2017-05-01 14:20:00,66.58,66.63,66.56,66.62,44840.0,47.2974,47.3329,47.2832,47.3258,44840.0
2017-05-01 14:25:00,66.61,66.62,66.59,66.6,47156.0,47.3187,47.3258,47.3045,47.3116,47156.0
2017-05-01 14:30:00,66.59,66.6,66.57,66.59,22195.0,47.3045,47.3116,47.2903,47.3045,22195.0
2017-05-01 14:35:00,66.59,66.6,66.55,66.58,50294.0,47.3045,47.3116,47.2761,47.2974,50294.0
2017-05-01 14:40:00,66.58,66.62,66.57,66.6,37553.0,47.2974,47.3258,47.2903,47.3116,37553.0
2017-05-01 14:45:00,66.59,66.59,66.55,66.56,27287.0,47.3045,47.3045,47.2761,47.2832,27287.0
2017-05-01 14:50:00,66.57,66.62,66.55,66.6,42802.0,47.2903,47.3258,47.2761,47.3116,42802.0
2017-05-01 14:55:00,66.61,66.61,66.59,66.6,37439.0,47.3187,47.3187,47.3045,47.3116,37439.0
2017-05-01 15:00:00,66.61,66.65,66.59,66.62,52163.0,47.3187,47.3471,47.3045,47.3258,52163.0
2017-05-01 15:05:00,66.62,66.63,66.6,66.62,38101.0,47.3258,47.3329,47.3116,47.3258,38101.0
2017-05-01 15:10:00,66.62,66.65,66.59,66.65,49502.0,47.3258,47.3471,47.3045,47.3471,49502.0
2017-05-01 15:15:00,66.64,66.64,66.6,66.61,34937.0,47.34,47.34,47.3116,47.3187,34937.0
2017-05-01 15:20:00,66.61,66.61,66.59,66.6,47446.0,47.3187,47.3187,47.3045,47.3116,47446.0
2017-05-01 15:25:00,66.59,66.65,66.59,66.64,72543.0,47.3045,47.3471,47.3045,47.34,72543.0
2017-05-01 15:30:00,66.64,66.65,66.61,66.64,60892.0,47.34,47.3471,47.3187,47.34,60892.0
2017-05-01 15:35:00,66.64,66.67,66.63,66.64,48431.0,47.34,47.3613,47.3329,47.34,48431.0
2017-05-01 15:40:00,66.64,66.65,66.6,66.6,80664.0,47.34,47.3471,47.3116,47.3116,80664.0
2017-05-01 15:45:00,66.6,66.61,66.58,66.59,110640.0,47.3116,47.3187,47.2974,47.3045,110640.0
2017-05-01 15:50:00,66.59,66.6,66.52,66.54,217809.0,47.3045,47.3116,47.2548,47.269,217809.0
2017-05-01 15:55:00,66.53,66.55,66.46,66.5,423189.0,47.2619,47.2761,47.2122,47.2406,423189.0
2017-05-02 09:30:00,66.51,66.66,66.5,66.6,76603.0,47.2477,47.3542,47.2406,47.3116,76603.0
2017-05-02 09:35:00,66.6,66.64,66.48,66.55,62791.0,47.3116,47.34,47.2264,47.2761,62791.0
2017-05-02 09:40:00,66.56,66.6,66.52,66.56,27904.0,47.2832,47.3116,47.2548,47.2832,27904.0
2017-05-02 09:45:00,66.57,66.63,66.52,66.63,38230.0,47.2903,47.3329,47.2548,47.3329,38230.0
2017-05-02 09:50:00,66.62,66.64,66.55,66.59,37257.0,47.3258,47.34,47.2761,47.3045,37257.0
2017-05-02 09:55:00,66.59,66.6,66.41,66.43,79464.0,47.3045,47.3116,47.1766,47.1908,79464.0
2017-05-02 10:00:00,66.43,66.46,66.4,66.41,41043.0,47.1908,47.2122,47.1695,47.1766,41043.0
2017-05-02 10:05:00,66.41,66.43,66.29,66.37,60457.0,47.1766,47.1908,47.0914,47.1482,60457.0
2017-05-02 10:10:00,66.38,66.38,66.29,66.37,44909.0,47.1553,47.1553,47.0914,47.1482,44909.0
2017-05-02 10:15:00,66.37,66.46,66.36,66.44,22750.0,47.1482,47.2122,47.1411,47.1979,22750.0
2017-05-02 10:20:00,66.45,66.55,66.42,66.54,43317.0,47.2051,47.2761,47.1837,47.269,43317.0
2017-05-02 10:25:00,66.54,66.55,66.46,66.51,40239.0,47.269,47.2761,47.2122,47.2477,40239.0
2017-05-02 10:30:00,66.51,66.52,66.45,66.48,31565.0,47.2477,47.2548,47.2051,47.2264,31565.0
2017-05-02 10:35:00,66.47,66.48,66.35,66.37,71258.0,47.2193,47.2264,47.134,47.1482,71258.0
2017-05-02 10:40:00,66.37,66.39,66.33,66.36,36659.0,47.1482,47.1624,47.1198,47.1411,36659.0
2017-05-02 10:45:00,66.36,66.44,66.36,66.38,27466.0,47.1411,47.1979,47.1411,47.1553,27466.0
2017-05-02 10:50:00,66.39,66.4,66.36,66.4,18833.0,47.1624,47.1695,47.1411,47.1695,18833.0
2017-05-02 10:55:00,66.38,66.39,66.34,66.36,29199.0,47.1553,47.1624,47.1269,47.1411,29199.0
2017-05-02 11:00:00,66.37,66.37,66.34,66.34,67030.0,47.1482,47.1482,47.1269,47.1269,67030.0
2017-05-02 11:05:00,66.34,66.37,66.34,66.37,76072.0,47.1269,47.1482,47.1269,47.1482,76072.0
2017-05-02 11:10:00,66.37,66.38,66.35,66.38,37876.0,47.1482,47.1553,47.134,47.1553,37876.0
2017-05-02 11:15:00,66.39,66.41,66.35,66.35,30733.0,47.1624,47.1766,47.134,47.134,30733.0
2017-05-02 11:20:00,66.36,66.36,66.23,66.26,51417.0,47.1411,47.1411,47.0488,47.0701,51417.0
2017-05-02 11:25:00,66.26,66.27,66.2,66.23,42117.0,47.0701,47.0772,47.0275,47.0488,42117.0
2017-05-02 11:30:00,66.24,66.24,66.18,66.2,38569.0,47.0559,47.0559,47.0132,47.0275,38569.0
2017-05-02 11:35:00,66.2,66.37,66.19,66.36,49057.0,47.0275,47.1482,47.0204,47.1411,49057.0
2017-05-02 11:40:00,66.35,66.43,66.35,66.38,31695.0,47.134,47.1908,47.134,47.1553,31695.0
2017-05-02 11:45:00,66.37,66.38,66.31,66.33,50740.0,47.1482,47.1553,47.1056,47.1198,50740.0
2017-05-02 11:50:00,66.32,66.46,66.31,66.44,116868.0,47.1127,47.2122,47.1056,47.1979,116868.0
2017-05-02 11:55:00,66.44,66.44,66.38,66.42,75310.0,47.1979,47.1979,47.1553,47.1837,75310.0
2017-05-02 12:00:00,66.42,66.52,66.39,66.42,146622.0,47.1837,47.2548,47.1624,47.1837,146622.0
2017-05-02 12:05:00,66.41,66.46,66.4,66.43,34897.0,47.1766,47.2122,47.1695,47.1908,34897.0
2017-05-02 12:10:00,66.44,66.45,66.42,66.44,19733.0,47.1979,47.2051,47.1837,47.1979,19733.0
2017-05-02 12:15:00,66.43,66.44,66.35,66.4,21463.0,47.1908,47.1979,47.134,47.1695,21463.0
2017-05-02 12:20:00,66.4,66.48,66.4,66.46,30655.0,47.1695,47.2264,47.1695,47.2122,30655.0
2017-05-02 12:25:00,66.47,66.51,66.46,66.47,17064.0,47.2193,47.2477,47.2122,47.2193,17064.0
2017-05-02 12:30:00,66.47,66.53,66.45,66.53,28914.0,47.2193,47.2619,47.2051,47.2619,28914.0
2017-05-02 12:35:00,66.53,66.59,66.52,66.59,24880.0,47.2619,47.3045,47.2548,47.3045,24880.0
2017-05-02 12:40:00,66.59,66.59,66.55,66.57,17826.0,47.3045,47.3045,47.2761,47.2903,17826.0
2017-05-02 12:45:00,66.57,66.61,66.56,66.58,20291.0,47.2903,47.3187,47.2832,47.2974,20291.0
2017-05-02 12:50:00,66.58,66.59,66.55,66.58,17368.0,47.2974,47.3045,47.2761,47.2974,17368.0
2017-05-02 12:55:00,66.59,66.62,66.58,66.62,9849.0,47.3045,47.3258,47.2974,47.3258,9849.0
2017-05-02 13:00:00,66.61,66.62,66.51,66.53,33533.0,47.3187,47.3258,47.2477,47.2619,33533.0
2017-05-02 13:05:00,66.54,66.55,66.51,66.51,12105.0,47.269,47.2761,47.2477,47.2477,12105.0
2017-05-02 13:10:00,66.52,66.52,66.5,66.51,26543.0,47.2548,47.2548,47.2406,47.2477,26543.0
2017-05-02 13:15:00,66.5,66.55,66.5,66.54,27606.0,47.2406,47.2761,47.2406,47.269,27606.0
2017-05-02 13:20:00,66.53,66.56,66.52,66.52,12529.0,47.2619,47.2832,47.2548,47.2548,12529.0
2017-05-02 13:25:00,66.52,66.54,66.5,66.5,17390.0,47.2548,47.269,47.2406,47.2406,17390.0
2017-05-02 13:30:00,66.5,66.52,66.5,66.5,13261.0,47.2406,47.2548,47.2406,47.2406,13261.0
2017-05-02 13:35:00,66.51,66.54,66.5,66.53,15276.0,47.2477,47.269,47.2406,47.2619,15276.0
2017-05-02 13:40:00,66.53,66.56,66.52,66.55,14008.0,47.2619,47.2832,47.2548,47.2761,14008.0
2017-05-02 13:45:00,66.54,66.57,66.54,66.57,14607.0,47.269,47.2903,47.269,47.2903,14607.0
2017-05-02 13:50:00,66.58,66.6,66.55,66.6,24454.0,47.2974,47.3116,47.2761,47.3116,24454.0
2017-05-02 13:55:00,66.6,66.6,66.53,66.53,21601.0,47.3116,47.3116,47.2619,47.2619,21601.0
2017-05-02 14:00:00,66.53,66.54,66.52,66.54,21131.0,47.2619,47.269,47.2548,47.269,21131.0
2017-05-02 14:05:00,66.53,66.57,66.53,66.57,15242.0,47.2619,47.2903,47.2619,47.2903,15242.0
2017-05-02 14:10:00,66.56,66.61,66.56,66.59,44327.0,47.2832,47.3187,47.2832,47.3045,44327.0
2017-05-02 14:15:00,66.6,66.63,66.59,66.63,26471.0,47.3116,47.3329,47.3045,47.3329,26471.0
2017-05-02 14:20:00,66.63,66.63,66.6,66.61,29793.0,47.3329,47.3329,47.3116,47.3187,29793.0
2017-05-02 14:25:00,66.62,66.64,66.59,66.64,77224.0,47.3258,47.34,47.3045,47.34,77224.0
2017-05-02 14:30:00,66.64,66.66,66.61,66.64,36334.0,47.34,47.3542,47.3187,47.34,36334.0
2017-05-02 14:35:00,66.64,66.66,66.6,66.61,22726.0,47.34,47.3542,47.3116,47.3187,22726.0
2017-05-02 14:40:00,66.6,66.68,66.6,66.67,21143.0,47.3116,47.3684,47.3116,47.3613,21143.0
2017-05-02 14:45:00,66.67,66.67,66.61,66.62,17488.0,47.3613,47.3613,47.3187,47.3258,17488.0
2017-05-02 14:50:00,66.61,66.63,66.58,66.59,68516.0,47.3187,47.3329,47.2974,47.3045,68516.0
2017-05-02 14:55:00,66.59,66.6,66.57,66.58,25193.0,47.3045,47.3116,47.2903,47.2974,25193.0
2017-05-02 15:00:00,66.58,66.58,66.52,66.53,22656.0,47.2974,47.2974,47.2548,47.2619,22656.0
2017-05-02 15:05:00,66.53,66.55,66.5,66.51,35739.0,47.2619,47.2761,47.2406,47.2477,35739.0
2017-05-02 15:10:00,66.51,66.52,66.5,66.5,22813.0,47.2477,47.2548,47.2406,47.2406,22813.0
2017-05-02 15:15:00,66.5,66.51,66.43,66.44,74535.0,47.2406,47.2477,47.1908,47.1979,74535.0
2017-05-02 15:20:00,66.45,66.45,66.39,66.41,42095.0,47.2051,47.2051,47.1624,47.1766,42095.0
2017-05-02 15:25:00,66.41,66.42,66.37,66.39,77493.0,47.1766,47.1837,47.1482,47.1624,77493.0
2017-05-02 15:30:00,66.39,66.44,66.36,66.43,171541.0,47.1624,47.1979,47.1411,47.1908,171541.0
2017-05-02 15:35:00,66.44,66.51,66.43,66.51,27166.0,47.1979,47.2477,47.1908,47.2477,27166.0
2017-05-02 15:40:00,66.5,66.56,66.46,66.56,41575.0,47.2406,47.2832,47.2122,47.2832,41575.0
2017-05-02 15:45:00,66.56,66.61,66.53,66.61,53252.0,47.2832,47.3187,47.2619,47.3187,53252.0
2017-05-02 15:50:00,66.61,66.66,66.61,66.66,88182.0,47.3187,47.3542,47.3187,47.3542,88182.0
2017-05-02 15:55:00,66.66,66.68,66.57,66.63,323832.0,47.3542,47.3684,47.2903,47.3329,323832.0
2017-05-03 09:30:00,66.45,66.63,66.44,66.6,80089.0,47.2051,47.3329,47.1979,47.3116,80089.0
2017-05-03 09:35:00,66.59,66.59,66.32,66.32,38089.0,47.3045,47.3045,47.1127,47.1127,38089.0
2017-05-03 09:40:00,66.34,66.41,66.23,66.4,31999.0,47.1269,47.1766,47.0488,47.1695,31999.0
2017-05-03 09:45:00,66.4,66.42,66.3,66.3,24976.0,47.1695,47.1837,47.0985,47.0985,24976.0
2017-05-03 09:50:00,66.31,66.38,66.3,66.35,27827.0,47.1056,47.1553,47.0985,47.134,27827.0
2017-05-03 09:55:00,66.34,66.43,66.26,66.41,40867.0,47.1269,47.1908,47.0701,47.1766,40867.0
2017-05-03 10:00:00,66.4,66.45,66.32,66.37,50157.0,47.1695,47.2051,47.1127,47.1482,50157.0
2017-05-03 10:05:00,66.38,66.38,66.28,66.28,28790.0,47.1553,47.1553,47.0843,47.0843,28790.0
2017-05-03 10:10:00,66.29,66.36,66.28,66.31,37800.0,47.0914,47.1411,47.0843,47.1056,37800.0
2017-05-03 10:15:00,66.31,66.41,66.3,66.4,37048.0,47.1056,47.1766,47.0985,47.1695,37048.0
2017-05-03 10:20:00,66.39,66.53,66.39,66.51,54159.0,47.1624,47.2619,47.1624,47.2477,54159.0
2017-05-03 10:25:00,66.54,66.56,66.49,66.5,34837.0,47.269,47.2832,47.2335,47.2406,34837.0
2017-05-03 10:30:00,66.5,66.52,66.42,66.46,36429.0,47.2406,47.2548,47.1837,47.2122,36429.0
2017-05-03 10:35:00,66.46,66.46,66.34,66.35,24882.0,47.2122,47.2122,47.1269,47.134,24882.0
2017-05-03 10:40:00,66.35,66.37,66.3,66.33,29550.0,47.134,47.1482,47.0985,47.1198,29550.0
2017-05-03 10:45:00,66.33,66.37,66.25,66.25,45692.0,47.1198,47.1482,47.063,47.063,45692.0
2017-05-03 10:50:00,66.26,66.29,66.21,66.29,52440.0,47.0701,47.0914,47.0346,47.0914,52440.0
2017-05-03 10:55:00,66.28,66.34,66.28,66.32,43062.0,47.0843,47.1269,47.0843,47.1127,43062.0
2017-05-03 11:00:00,66.32,66.38,66.29,66.38,31767.0,47.1127,47.1553,47.0914,47.1553,31767.0
2017-05-03 11:05:00,66.38,66.42,66.38,66.4,47335.0,47.1553,47.1837,47.1553,47.1695,47335.0
2017-05-03 11:10:00,66.4,66.45,66.37,66.44,46017.0,47.1695,47.2051,47.1482,47.1979,46017.0
2017-05-03 11:15:00,66.43,66.44,66.36,66.38,38856.0,47.1908,47.1979,47.1411,47.1553,38856.0
2017-05-03 11:20:00,66.38,66.46,66.37,66.46,36116.0,47.1553,47.2122,47.1482,47.2122,36116.0
2017-05-03 11:25:00,66.46,66.54,66.45,66.51,30002.0,47.2122,47.269,47.2051,47.2477,30002.0
2017-05-03 11:30:00,66.51,66.53,66.48,66.51,45065.0,47.2477,47.2619,47.2264,47.2477,45065.0
2017-05-03 11:35:00,66.52,66.54,66.49,66.53,28648.0,47.2548,47.269,47.2335,47.2619,28648.0
2017-05-03 11:40:00,66.53,66.54,66.5,66.52,8014.0,47.2619,47.269,47.2406,47.2548,8014.0
2017-05-03 11:45:00,66.52,66.53,66.49,66.5,60245.0,47.2548,47.2619,47.2335,47.2406,60245.0
2017-05-03 11:50:00,66.5,66.53,66.5,66.52,20891.0,47.2406,47.2619,47.2406,47.2548,20891.0
2017-05-03 11:55:00,66.53,66.53,66.5,66.52,25745.0,47.2619,47.2619,47.2406,47.2548,25745.0
2017-05-03 12:00:00,66.52,66.54,66.5,66.53,37747.0,47.2548,47.269,47.2406,47.2619,37747.0
2017-05-03 12:05:00,66.54,66.62,66.53,66.59,89249.0,47.269,47.3258,47.2619,47.3045,89249.0
2017-05-03 12:10:00,66.59,66.59,66.52,66.55,48599.0,47.3045,47.3045,47.2548,47.2761,48599.0
2017-05-03 12:15:00,66.54,66.6,66.53,66.6,34604.0,47.269,47.3116,47.2619,47.3116,34604.0
2017-05-03 12:20:00,66.59,66.61,66.57,66.57,32737.0,47.3045,47.3187,47.2903,47.2903,32737.0
2017-05-03 12:25:00,66.58,66.63,66.57,66.59,40249.0,47.2974,47.3329,47.2903,47.3045,40249.0
2017-05-03 12:30:00,66.6,66.6,66.53,66.53,45489.0,47.3116,47.3116,47.2619,47.2619,45489.0
2017-05-03 12:35:00,66.55,66.55,66.49,66.51,33081.0,47.2761,47.2761,47.2335,47.2477,33081.0
2017-05-03 12:40:00,66.51,66.52,66.49,66.52,64785.0,47.2477,47.2548,47.2335,47.2548,64785.0
2017-05-03 12:45:00,66.52,66.53,66.43,66.44,48249.0,47.2548,47.2619,47.1908,47.1979,48249.0
2017-05-03 12:50:00,66.44,66.46,66.43,66.44,10825.0,47.1979,47.2122,47.1908,47.1979,10825.0
2017-05-03 12:55:00,66.44,66.49,66.42,66.49,45193.0,47.1979,47.2335,47.1837,47.2335,45193.0
2017-05-03 13:00:00,66.5,66.59,66.49,66.59,51499.0,47.2406,47.3045,47.2335,47.3045,51499.0
2017-05-03 13:05:00,66.58,66.59,66.53,66.53,26459.0,47.2974,47.3045,47.2619,47.2619,26459.0
2017-05-03 13:10:00,66.54,66.56,66.51,66.51,10306.0,47.269,47.2832,47.2477,47.2477,10306.0
2017-05-03 13:15:00,66.52,66.56,66.5,66.5,21816.0,47.2548,47.2832,47.2406,47.2406,21816.0
2017-05-03 13:20:00,66.5,66.53,66.5,66.51,13275.0,47.2406,47.2619,47.2406,47.2477,13275.0
2017-05-03 13:25:00,66.5,66.5,66.44,66.45,24407.0,47.2406,47.2406,47.1979,47.2051,24407.0
2017-05-03 13:30:00,66.45,66.47,66.42,66.44,31078.0,47.2051,47.2193,47.1837,47.1979,31078.0
2017-05-03 13:35:00,66.44,66.47,66.44,66.46,27352.0,47.1979,47.2193,47.1979,47.2122,27352.0
2017-05-03 13:40:00,66.47,66.49,66.42,66.47,67838.0,47.2193,47.2335,47.1837,47.2193,67838.0
2017-05-03 13:45:00,66.47,66.58,66.47,66.57,28290.0,47.2193,47.2974,47.2193,47.2903,28290.0
2017-05-03 13:50:00,66.56,66.57,66.53,66.55,21798.0,47.2832,47.2903,47.2619,47.2761,21798.0
2017-05-03 13:55:00,66.55,66.63,66.55,66.59,23750.0,47.2761,47.3329,47.2761,47.3045,23750.0
2017-05-03 14:00:00,66.6,66.61,66.55,66.57,30333.0,47.3116,47.3187,47.2761,47.2903,30333.0
2017-05-03 14:05:00,66.57,66.68,66.56,66.62,43184.0,47.2903,47.3684,47.2832,47.3258,43184.0
2017-05-03 14:10:00,66.61,66.65,66.6,66.65,32896.0,47.3187,47.3471,47.3116,47.3471,32896.0
2017-05-03 14:15:00,66.65,66.66,66.55,66.58,51071.0,47.3471,47.3542,47.2761,47.2974,51071.0
2017-05-03 14:20:00,66.58,66.61,66.55,66.6,39441.0,47.2974,47.3187,47.2761,47.3116,39441.0
2017-05-03 14:25:00,66.6,66.61,66.53,66.57,30335.0,47.3116,47.3187,47.2619,47.2903,30335.0
2017-05-03 14:30:00,66.58,66.6,66.52,66.56,42721.0,47.2974,47.3116,47.2548,47.2832,42721.0
2017-05-03 14:35:00,66.57,66.58,66.52,66.53,25915.0,47.2903,47.2974,47.2548,47.2619,25915.0
2017-05-03 14:40:00,66.53,66.57,66.53,66.55,28082.0,47.2619,47.2903,47.2619,47.2761,28082.0
2017-05-03 14:45:00,66.56,66.61,66.55,66.61,115148.0,47.2832,47.3187,47.2761,47.3187,115148.0
2017-05-03 14:50:00,66.61,66.64,66.57,66.61,61211.0,47.3187,47.34,47.2903,47.3187,61211.0
2017-05-03 14:55:00,66.62,66.66,66.61,66.64,57934.0,47.3258,47.3542,47.3187,47.34,57934.0
2017-05-03 15:00:00,66.65,66.67,66.62,66.65,51727.0,47.3471,47.3613,47.3258,47.3471,51727.0
2017-05-03 15:05:00,66.65,66.66,66.62,66.65,57674.0,47.3471,47.3542,47.3258,47.3471,57674.0
2017-05-03 15:10:00,66.66,66.68,66.63,66.67,50758.0,47.3542,47.3684,47.3329,47.3613,50758.0
2017-05-03 15:15:00,66.67,66.69,66.62,66.68,46307.0,47.3613,47.3755,47.3258,47.3684,46307.0
2017-05-03 15:20:00,66.68,66.7,66.64,66.68,64745.0,47.3684,47.3826,47.34,47.3684,64745.0
2017-05-03 15:25:00,66.68,66.68,66.65,66.68,38977.0,47.3684,47.3684,47.3471,47.3684,38977.0
2017-05-03 15:30:00,66.69,66.72,66.68,66.7,58495.0,47.3755,47.3969,47.3684,47.3826,58495.0
2017-05-03 15:35:00,66.71,66.75,66.7,66.72,72812.0,47.3898,47.4182,47.3826,47.3969,72812.0
2017-05-03 15:40:00,66.73,66.76,66.71,66.75,102062.0,47.404,47.4253,47.3898,47.4182,102062.0
2017-05-03 15:45:00,66.75,66.76,66.72,66.76,117849.0,47.4182,47.4253,47.3969,47.4253,117849.0
2017-05-03 15:50:00,66.76,66.87,66.75,66.87,228405.0,47.4253,47.5034,47.4182,47.5034,228405.0
2017-05-03 15:55:00,66.87,66.88,66.71,66.74,421404.0,47.5034,47.5105,47.3898,47.4111,421404.0
2017-05-04 09:30:00,66.74,66.89,66.68,66.77,71968.0,47.4111,47.5176,47.3684,47.4324,71968.0
2017-05-04 09:35:00,66.77,66.82,66.7,66.77,48786.0,47.4324,47.4679,47.3826,47.4324,48786.0
2017-05-04 09:40:00,66.78,66.81,66.72,66.74,29490.0,47.4395,47.4608,47.3969,47.4111,29490.0
2017-05-04 09:45:00,66.74,66.75,66.62,66.69,46605.0,47.4111,47.4182,47.3258,47.3755,46605.0
2017-05-04 09:50:00,66.69,66.75,66.65,66.75,33429.0,47.3755,47.4182,47.3471,47.4182,33429.0
2017-05-04 09:55:00,66.74,66.87,66.7,66.76,46342.0,47.4111,47.5034,47.3826,47.4253,46342.0
2017-05-04 10:00:00,66.78,66.79,66.71,66.77,43411.0,47.4395,47.4466,47.3898,47.4324,43411.0
2017-05-04 10:05:00,66.77,66.97,66.72,66.95,104720.0,47.4324,47.5745,47.3969,47.5602,104720.0
2017-05-04 10:10:00,66.95,66.99,66.85,66.97,56399.0,47.5602,47.5887,47.4892,47.5745,56399.0
2017-05-04 10:15:00,66.98,67.04,66.9,66.91,132085.0,47.5816,47.6242,47.5247,47.5318,132085.0
2017-05-04 10:20:00,66.91,67.03,66.9,67.01,48030.0,47.5318,47.6171,47.5247,47.6029,48030.0
2017-05-04 10:25:00,67.0,67.09,66.97,67.09,25186.0,47.5958,47.6597,47.5745,47.6597,25186.0
2017-05-04 10:30:00,67.09,67.12,67.06,67.09,48766.0,47.6597,47.681,47.6384,47.6597,48766.0
2017-05-04 10:35:00,67.08,67.09,67.04,67.04,39298.0,47.6526,47.6597,47.6242,47.6242,39298.0
2017-05-04 10:40:00,67.04,67.06,67.01,67.05,34196.0,47.6242,47.6384,47.6029,47.6313,34196.0
2017-05-04 10:45:00,67.03,67.09,67.02,67.07,48320.0,47.6171,47.6597,47.61,47.6455,48320.0
2017-05-04 10:50:00,67.07,67.1,67.04,67.04,39180.0,47.6455,47.6668,47.6242,47.6242,39180.0
2017-05-04 10:55:00,67.05,67.11,67.04,67.1,43373.0,47.6313,47.6739,47.6242,47.6668,43373.0
2017-05-04 11:00:00,67.1,67.13,67.05,67.06,40131.0,47.6668,47.6881,47.6313,47.6384,40131.0
2017-05-04 11:05:00,67.06,67.07,66.96,67.0,38253.0,47.6384,47.6455,47.5673,47.5958,38253.0
2017-05-04 11:10:00,67.01,67.07,67.0,67.07,85528.0,47.6029,47.6455,47.5958,47.6455,85528.0
2017-05-04 11:15:00,67.06,67.14,67.06,67.14,76534.0,47.6384,47.6952,47.6384,47.6952,76534.0
2017-05-04 11:20:00,67.13,67.16,67.1,67.12,56444.0,47.6881,47.7094,47.6668,47.681,56444.0
2017-05-04 11:25:00,67.11,67.12,67.08,67.08,37996.0,47.6739,47.681,47.6526,47.6526,37996.0
2017-05-04 11:30:00,67.08,67.19,67.07,67.19,40389.0,47.6526,47.7307,47.6455,47.7307,40389.0
2017-05-04 11:35:00,67.19,67.4,67.19,67.39,80236.0,47.7307,47.8799,47.7307,47.8728,80236.0
2017-05-04 11:40:00,67.39,67.4,67.29,67.37,51586.0,47.8728,47.8799,47.8018,47.8586,51586.0
2017-05-04 11:45:00,67.37,67.37,67.29,67.37,35916.0,47.8586,47.8586,47.8018,47.8586,35916.0
2017-05-04 11:50:00,67.37,67.37,67.32,67.37,57875.0,47.8586,47.8586,47.8231,47.8586,57875.0
2017-05-04 11:55:00,67.36,67.36,67.2,67.2,43633.0,47.8515,47.8515,47.7378,47.7378,43633.0
2017-05-04 12:00:00,67.2,67.25,67.1,67.1,62048.0,47.7378,47.7734,47.6668,47.6668,62048.0
2017-05-04 12:05:00,67.1,67.22,67.09,67.21,77978.0,47.6668,47.752,47.6597,47.7449,77978.0
2017-05-04 12:10:00,67.2,67.24,67.1,67.1,70952.0,47.7378,47.7663,47.6668,47.6668,70952.0
2017-05-04 12:15:00,67.09,67.1,67.03,67.09,83166.0,47.6597,47.6668,47.6171,47.6597,83166.0
2017-05-04 12:20:00,67.07,67.16,67.06,67.11,65086.0,47.6455,47.7094,47.6384,47.6739,65086.0
2017-05-04 12:25:00,67.1,67.13,67.08,67.09,32789.0,47.6668,47.6881,47.6526,47.6597,32789.0
2017-05-04 12:30:00,67.1,67.13,67.08,67.11,42259.0,47.6668,47.6881,47.6526,47.6739,42259.0
2017-05-04 12:35:00,67.11,67.15,67.07,67.15,42492.0,47.6739,47.7023,47.6455,47.7023,42492.0
2017-05-04 12:40:00,67.16,67.22,67.16,67.2,29156.0,47.7094,47.752,47.7094,47.7378,29156.0
2017-05-04 12:45:00,67.21,67.27,67.17,67.2,36234.0,47.7449,47.7876,47.7165,47.7378,36234.0
2017-05-04 12:50:00,67.19,67.29,67.19,67.27,27333.0,47.7307,47.8018,47.7307,47.7876,27333.0
2017-05-04 12:55:00,67.27,67.29,67.24,67.27,16361.0,47.7876,47.8018,47.7663,47.7876,16361.0
2017-05-04 13:00:00,67.27,67.28,67.23,67.26,24629.0,47.7876,47.7947,47.7592,47.7805,24629.0
2017-05-04 13:05:00,67.27,67.28,67.24,67.24,22384.0,47.7876,47.7947,47.7663,47.7663,22384.0
2017-05-04 13:10:00,67.25,67.28,67.23,67.25,19667.0,47.7734,47.7947,47.7592,47.7734,19667.0
2017-05-04 13:15:00,67.25,67.26,67.2,67.2,14622.0,47.7734,47.7805,47.7378,47.7378,14622.0
2017-05-04 13:20:00,67.2,67.23,67.2,67.23,12999.0,47.7378,47.7592,47.7378,47.7592,12999.0
2017-05-04 13:25:00,67.23,67.24,67.2,67.22,21743.0,47.7592,47.7663,47.7378,47.752,21743.0
2017-05-04 13:30:00,67.22,67.24,67.2,67.22,26712.0,47.752,47.7663,47.7378,47.752,26712.0
2017-05-04 13:35:00,67.23,67.24,67.19,67.2,20885.0,47.7592,47.7663,47.7307,47.7378,20885.0
2017-05-04 13:40:00,67.2,67.21,67.16,67.2,23668.0,47.7378,47.7449,47.7094,47.7378,23668.0
2017-05-04 13:45:00,67.2,67.26,67.19,67.25,28804.0,47.7378,47.7805,47.7307,47.7734,28804.0
2017-05-04 13:50:00,67.24,67.24,67.2,67.22,9224.0,47.7663,47.7663,47.7378,47.752,9224.0
2017-05-04 13:55:00,67.22,67.24,67.19,67.2,21468.0,47.752,47.7663,47.7307,47.7378,21468.0
2017-05-04 14:00:00,67.21,67.25,67.19,67.24,15505.0,47.7449,47.7734,47.7307,47.7663,15505.0
2017-05-04 14:05:00,67.25,67.26,67.19,67.25,29325.0,47.7734,47.7805,47.7307,47.7734,29325.0
2017-05-04 14:10:00,67.24,67.25,67.19,67.21,34478.0,47.7663,47.7734,47.7307,47.7449,34478.0
2017-05-04 14:15:00,67.2,67.25,67.16,67.2,45255.0,47.7378,47.7734,47.7094,47.7378,45255.0
2017-05-04 14:20:00,67.19,67.2,67.11,67.17,50644.0,47.7307,47.7378,47.6739,47.7165,50644.0
2017-05-04 14:25:00,67.17,67.23,67.17,67.21,30194.0,47.7165,47.7592,47.7165,47.7449,30194.0
2017-05-04 14:30:00,67.21,67.24,67.2,67.23,34783.0,47.7449,47.7663,47.7378,47.7592,34783.0
2017-05-04 14:35:00,67.23,67.24,67.17,67.23,31493.0,47.7592,47.7663,47.7165,47.7592,31493.0
2017-05-04 14:40:00,67.23,67.27,67.22,67.26,33919.0,47.7592,47.7876,47.752,47.7805,33919.0
2017-05-04 14:45:00,67.26,67.29,67.24,67.27,26409.0,47.7805,47.8018,47.7663,47.7876,26409.0
2017-05-04 14:50:00,67.28,67.28,67.19,67.2,40160.0,47.7947,47.7947,47.7307,47.7378,40160.0
2017-05-04 14:55:00,67.2,67.22,67.17,67.22,50418.0,47.7378,47.752,47.7165,47.752,50418.0
2017-05-04 15:00:00,67.22,67.25,67.19,67.24,30151.0,47.752,47.7734,47.7307,47.7663,30151.0
2017-05-04 15:05:00,67.23,67.25,67.17,67.17,24048.0,47.7592,47.7734,47.7165,47.7165,24048.0
2017-05-04 15:10:00,67.17,67.19,67.13,67.14,47438.0,47.7165,47.7307,47.6881,47.6952,47438.0
2017-05-04 15:15:00,67.15,67.22,67.14,67.21,46596.0,47.7023,47.752,47.6952,47.7449,46596.0
2017-05-04 15:20:00,67.2,67.22,67.19,67.2,39934.0,47.7378,47.752,47.7307,47.7378,39934.0
2017-05-04 15:25:00,67.2,67.21,67.13,67.15,42928.0,47.7378,47.7449,47.6881,47.7023,42928.0
2017-05-04 15:30:00,67.15,67.18,67.1,67.13,33423.0,47.7023,47.7236,47.6668,47.6881,33423.0
2017-05-04 15:35:00,67.13,67.19,67.13,67.16,53640.0,47.6881,47.7307,47.6881,47.7094,53640.0
2017-05-04 15:40:00,67.16,67.18,67.12,67.18,48337.0,47.7094,47.7236,47.681,47.7236,48337.0
2017-05-04 15:45:00,67.17,67.19,67.14,67.17,69349.0,47.7165,47.7307,47.6952,47.7165,69349.0
2017-05-04 15:50:00,67.16,67.23,67.16,67.22,89276.0,47.7094,47.7592,47.7094,47.752,89276.0
2017-05-04 15:55:00,67.21,67.23,67.17,67.22,255061.0,47.7449,47.7592,47.7165,47.752,255061.0
2017-05-05 09:30:00,67.19,67.22,66.84,66.93,148110.0,47.7307,47.752,47.4821,47.546,148110.0
2017-05-05 09:35:00,66.93,66.94,66.76,66.89,56580.0,47.546,47.5531,47.4253,47.5176,56580.0
2017-05-05 09:40:00,66.9,66.9,66.72,66.75,46378.0,47.5247,47.5247,47.3969,47.4182,46378.0
2017-05-05 09:45:00,66.73,66.81,66.72,66.8,37038.0,47.404,47.4608,47.3969,47.4537,37038.0
2017-05-05 09:50:00,66.79,66.82,66.7,66.73,59421.0,47.4466,47.4679,47.3826,47.404,59421.0
2017-05-05 09:55:00,66.73,66.75,66.66,66.68,43759.0,47.404,47.4182,47.3542,47.3684,43759.0
2017-05-05 10:00:00,66.67,66.68,66.62,66.67,42537.0,47.3613,47.3684,47.3258,47.3613,42537.0
2017-05-05 10:05:00,66.67,66.75,66.67,66.73,74388.0,47.3613,47.4182,47.3613,47.404,74388.0
2017-05-05 10:10:00,66.73,66.73,66.61,66.62,43943.0,47.404,47.404,47.3187,47.3258,43943.0
2017-05-05 10:15:00,66.62,66.65,66.5,66.5,77621.0,47.3258,47.3471,47.2406,47.2406,77621.0
2017-05-05 10:20:00,66.51,66.55,66.47,66.55,41370.0,47.2477,47.2761,47.2193,47.2761,41370.0
2017-05-05 10:25:00,66.54,66.56,66.46,66.46,34385.0,47.269,47.2832,47.2122,47.2122,34385.0
2017-05-05 10:30:00,66.47,66.47,66.39,66.41,37088.0,47.2193,47.2193,47.1624,47.1766,37088.0
2017-05-05 10:35:00,66.42,66.79,66.41,66.47,38166.0,47.1837,47.4466,47.1766,47.2193,38166.0
2017-05-05 10:40:00,66.48,66.5,66.45,66.5,34702.0,47.2264,47.2406,47.2051,47.2406,34702.0
2017-05-05 10:45:00,66.5,66.51,66.44,66.49,34763.0,47.2406,47.2477,47.1979,47.2335,34763.0
2017-05-05 10:50:00,66.5,66.5,66.45,66.48,23650.0,47.2406,47.2406,47.2051,47.2264,23650.0
2017-05-05 10:55:00,66.47,66.49,66.42,66.48,41732.0,47.2193,47.2335,47.1837,47.2264,41732.0
2017-05-05 11:00:00,66.48,66.49,66.45,66.47,32270.0,47.2264,47.2335,47.2051,47.2193,32270.0
2017-05-05 11:05:00,66.48,66.49,66.45,66.46,25066.0,47.2264,47.2335,47.2051,47.2122,25066.0
2017-05-05 11:10:00,66.46,66.48,66.43,66.45,21561.0,47.2122,47.2264,47.1908,47.2051,21561.0
2017-05-05 11:15:00,66.45,66.51,66.44,66.47,24307.0,47.2051,47.2477,47.1979,47.2193,24307.0
2017-05-05 11:20:00,66.48,66.48,66.43,66.44,47556.0,47.2264,47.2264,47.1908,47.1979,47556.0
2017-05-05 11:25:00,66.44,66.47,66.42,66.44,37927.0,47.1979,47.2193,47.1837,47.1979,37927.0
2017-05-05 11:30:00,66.44,66.5,66.42,66.48,21409.0,47.1979,47.2406,47.1837,47.2264,21409.0
2017-05-05 11:35:00,66.48,66.49,66.46,66.47,17952.0,47.2264,47.2335,47.2122,47.2193,17952.0
2017-05-05 11:40:00,66.47,66.48,66.45,66.48,20344.0,47.2193,47.2264,47.2051,47.2264,20344.0
2017-05-05 11:45:00,66.48,66.48,66.45,66.47,28764.0,47.2264,47.2264,47.2051,47.2193,28764.0
2017-05-05 11:50:00,66.47,66.48,66.43,66.45,21271.0,47.2193,47.2264,47.1908,47.2051,21271.0
2017-05-05 11:55:00,66.45,66.46,66.41,66.42,40902.0,47.2051,47.2122,47.1766,47.1837,40902.0
2017-05-05 12:00:00,66.42,66.44,66.42,66.42,17647.0,47.1837,47.1979,47.1837,47.1837,17647.0
2017-05-05 12:05:00,66.43,66.43,66.39,66.4,38716.0,47.1908,47.1908,47.1624,47.1695,38716.0
2017-05-05 12:10:00,66.41,66.45,66.39,66.4,36701.0,47.1766,47.2051,47.1624,47.1695,36701.0
2017-05-05 12:15:00,66.4,66.43,66.4,66.42,20512.0,47.1695,47.1908,47.1695,47.1837,20512.0
2017-05-05 12:20:00,66.42,66.46,66.41,66.44,19234.0,47.1837,47.2122,47.1766,47.1979,19234.0
2017-05-05 12:25:00,66.44,66.45,66.41,66.42,14967.0,47.1979,47.2051,47.1766,47.1837,14967.0
2017-05-05 12:30:00,66.42,66.43,66.34,66.34,37875.0,47.1837,47.1908,47.1269,47.1269,37875.0
2017-05-05 12:35:00,66.35,66.44,66.33,66.44,30529.0,47.134,47.1979,47.1198,47.1979,30529.0
2017-05-05 12:40:00,66.44,66.46,66.43,66.46,15995.0,47.1979,47.2122,47.1908,47.2122,15995.0
2017-05-05 12:45:00,66.46,66.46,66.42,66.43,15629.0,47.2122,47.2122,47.1837,47.1908,15629.0
2017-05-05 12:50:00,66.44,66.46,66.42,66.44,22713.0,47.1979,47.2122,47.1837,47.1979,22713.0
2017-05-05 12:55:00,66.45,66.46,66.41,66.44,17955.0,47.2051,47.2122,47.1766,47.1979,17955.0
2017-05-05 13:00:00,66.44,66.46,66.43,66.45,12415.0,47.1979,47.2122,47.1908,47.2051,12415.0
2017-05-05 13:05:00,66.46,66.47,66.42,66.44,202663.0,47.2122,47.2193,47.1837,47.1979,202663.0
2017-05-05 13:10:00,66.43,66.44,66.34,66.38,28913.0,47.1908,47.1979,47.1269,47.1553,28913.0
2017-05-05 13:15:00,66.38,66.4,66.32,66.34,29914.0,47.1553,47.1695,47.1127,47.1269,29914.0
2017-05-05 13:20:00,66.34,66.39,66.33,66.37,23449.0,47.1269,47.1624,47.1198,47.1482,23449.0
2017-05-05 13:25:00,66.38,66.41,66.38,66.39,62800.0,47.1553,47.1766,47.1553,47.1624,62800.0
2017-05-05 13:30:00,66.4,66.45,66.39,66.41,23721.0,47.1695,47.2051,47.1624,47.1766,23721.0
2017-05-05 13:35:00,66.41,66.48,66.4,66.48,15451.0,47.1766,47.2264,47.1695,47.2264,15451.0
2017-05-05 13:40:00,66.48,66.54,66.47,66.52,26474.0,47.2264,47.269,47.2193,47.2548,26474.0
2017-05-05 13:45:00,66.52,66.56,66.5,66.56,15751.0,47.2548,47.2832,47.2406,47.2832,15751.0
2017-05-05 13:50:00,66.56,66.6,66.54,66.6,20564.0,47.2832,47.3116,47.269,47.3116,20564.0
2017-05-05 13:55:00,66.59,66.6,66.56,66.56,13364.0,47.3045,47.3116,47.2832,47.2832,13364.0
2017-05-05 14:00:00,66.56,66.61,66.55,66.59,28436.0,47.2832,47.3187,47.2761,47.3045,28436.0
2017-05-05 14:05:00,66.59,66.62,66.56,66.57,21172.0,47.3045,47.3258,47.2832,47.2903,21172.0
2017-05-05 14:10:00,66.56,66.57,66.5,66.5,33653.0,47.2832,47.2903,47.2406,47.2406,33653.0
2017-05-05 14:15:00,66.51,66.56,66.5,66.53,22302.0,47.2477,47.2832,47.2406,47.2619,22302.0
2017-05-05 14:20:00,66.52,66.57,66.5,66.55,22975.0,47.2548,47.2903,47.2406,47.2761,22975.0
2017-05-05 14:25:00,66.56,66.58,66.54,66.55,24160.0,47.2832,47.2974,47.269,47.2761,24160.0
2017-05-05 14:30:00,66.55,66.6,66.54,66.56,18259.0,47.2761,47.3116,47.269,47.2832,18259.0
2017-05-05 14:35:00,66.56,66.57,66.53,66.55,26793.0,47.2832,47.2903,47.2619,47.2761,26793.0
2017-05-05 14:40:00,66.53,66.57,66.53,66.56,45196.0,47.2619,47.2903,47.2619,47.2832,45196.0
2017-05-05 14:45:00,66.56,66.67,66.55,66.66,51021.0,47.2832,47.3613,47.2761,47.3542,51021.0
2017-05-05 14:50:00,66.65,66.69,66.62,66.64,33127.0,47.3471,47.3755,47.3258,47.34,33127.0
2017-05-05 14:55:00,66.65,66.67,66.62,66.62,20834.0,47.3471,47.3613,47.3258,47.3258,20834.0
2017-05-05 15:00:00,66.63,66.64,66.57,66.58,33234.0,47.3329,47.34,47.2903,47.2974,33234.0
2017-05-05 15:05:00,66.57,66.68,66.57,66.63,34535.0,47.2903,47.3684,47.2903,47.3329,34535.0
2017-05-05 15:10:00,66.64,66.66,66.58,66.62,41971.0,47.34,47.3542,47.2974,47.3258,41971.0
2017-05-05 15:15:00,66.63,66.65,66.56,66.59,66317.0,47.3329,47.3471,47.2832,47.3045,66317.0
2017-05-05 15:20:00,66.59,66.6,66.55,66.58,36478.0,47.3045,47.3116,47.2761,47.2974,36478.0
2017-05-05 15:25:00,66.59,66.59,66.54,66.57,40199.0,47.3045,47.3045,47.269,47.2903,40199.0
2017-05-05 15:30:00,66.58,66.63,66.57,66.63,66373.0,47.2974,47.3329,47.2903,47.3329,66373.0
2017-05-05 15:35:00,66.63,66.67,66.63,66.67,51032.0,47.3329,47.3613,47.3329,47.3613,51032.0
2017-05-05 15:40:00,66.67,66.74,66.65,66.72,107920.0,47.3613,47.4111,47.3471,47.3969,107920.0
2017-05-05 15:45:00,66.72,66.85,66.71,66.84,149482.0,47.3969,47.4892,47.3898,47.4821,149482.0
2017-05-05 15:50:00,66.84,66.92,66.81,66.92,212605.0,47.4821,47.5389,47.4608,47.5389,212605.0
2017-05-05 15:55:00,66.92,67.0,66.89,66.98,504863.0,47.5389,47.5958,47.5176,47.5816,504863.0
2017-05-08 09:30:00,66.94,66.95,66.69,66.73,87944.0,47.5531,47.5602,47.3755,47.404,87944.0
2017-05-08 09:35:00,66.72,66.77,66.38,66.44,37413.0,47.3969,47.4324,47.1553,47.1979,37413.0
2017-05-08 09:40:00,66.45,66.53,66.41,66.53,45330.0,47.2051,47.2619,47.1766,47.2619,45330.0
2017-05-08 09:45:00,66.52,66.53,66.37,66.41,42528.0,47.2548,47.2619,47.1482,47.1766,42528.0
2017-05-08 09:50:00,66.39,66.66,66.39,66.65,25752.0,47.1624,47.3542,47.1624,47.3471,25752.0
2017-05-08 09:55:00,66.66,66.66,66.53,66.54,31419.0,47.3542,47.3542,47.2619,47.269,31419.0
2017-05-08 10:00:00,66.54,66.64,66.5,66.56,35152.0,47.269,47.34,47.2406,47.2832,35152.0
2017-05-08 10:05:00,66.56,66.57,66.52,66.54,22191.0,47.2832,47.2903,47.2548,47.269,22191.0
2017-05-08 10:10:00,66.54,66.57,66.51,66.55,47316.0,47.269,47.2903,47.2477,47.2761,47316.0
2017-05-08 10:15:00,66.54,66.56,66.46,66.46,32789.0,47.269,47.2832,47.2122,47.2122,32789.0
2017-05-08 10:20:00,66.46,66.49,66.44,66.46,15952.0,47.2122,47.2335,47.1979,47.2122,15952.0
2017-05-08 10:25:00,66.46,66.49,66.43,66.47,22618.0,47.2122,47.2335,47.1908,47.2193,22618.0
2017-05-08 10:30:00,66.48,66.51,66.45,66.45,81960.0,47.2264,47.2477,47.2051,47.2051,81960.0
2017-05-08 10:35:00,66.45,66.47,66.4,66.47,29151.0,47.2051,47.2193,47.1695,47.2193,29151.0
2017-05-08 10:40:00,66.46,66.52,66.45,66.5,33058.0,47.2122,47.2548,47.2051,47.2406,33058.0
2017-05-08 10:45:00,66.49,66.49,66.45,66.47,22445.0,47.2335,47.2335,47.2051,47.2193,22445.0
2017-05-08 10:50:00,66.49,66.5,66.39,66.4,38698.0,47.2335,47.2406,47.1624,47.1695,38698.0
2017-05-08 10:55:00,66.4,66.41,66.34,66.39,32865.0,47.1695,47.1766,47.1269,47.1624,32865.0
2017-05-08 11:00:00,66.39,66.4,66.28,66.32,57217.0,47.1624,47.1695,47.0843,47.1127,57217.0
2017-05-08 11:05:00,66.31,66.32,66.23,66.27,56676.0,47.1056,47.1127,47.0488,47.0772,56676.0
2017-05-08 11:10:00,66.28,66.39,66.27,66.39,37276.0,47.0843,47.1624,47.0772,47.1624,37276.0
2017-05-08 11:15:00,66.39,66.41,66.36,66.37,17704.0,47.1624,47.1766,47.1411,47.1482,17704.0
2017-05-08 11:20:00,66.36,66.39,66.36,66.38,25599.0,47.1411,47.1624,47.1411,47.1553,25599.0
2017-05-08 11:25:00,66.39,66.43,66.33,66.35,24214.0,47.1624,47.1908,47.1198,47.134,24214.0
2017-05-08 11:30:00,66.34,66.4,66.32,66.39,25538.0,47.1269,47.1695,47.1127,47.1624,25538.0
2017-05-08 11:35:00,66.38,66.4,66.36,66.4,19172.0,47.1553,47.1695,47.1411,47.1695,19172.0
2017-05-08 11:40:00,66.4,66.41,66.37,66.41,23150.0,47.1695,47.1766,47.1482,47.1766,23150.0
2017-05-08 11:45:00,66.41,66.46,66.4,66.44,34482.0,47.1766,47.2122,47.1695,47.1979,34482.0
2017-05-08 11:50:00,66.44,66.45,66.4,66.41,21856.0,47.1979,47.2051,47.1695,47.1766,21856.0
2017-05-08 11:55:00,66.4,66.44,66.38,66.43,16382.0,47.1695,47.1979,47.1553,47.1908,16382.0
2017-05-08 12:00:00,66.43,66.48,66.42,66.43,27284.0,47.1908,47.2264,47.1837,47.1908,27284.0
2017-05-08 12:05:00,66.43,66.43,66.34,66.34,12739.0,47.1908,47.1908,47.1269,47.1269,12739.0
2017-05-08 12:10:00,66.34,66.39,66.32,66.39,20927.0,47.1269,47.1624,47.1127,47.1624,20927.0
2017-05-08 12:15:00,66.38,66.39,66.34,66.37,18220.0,47.1553,47.1624,47.1269,47.1482,18220.0
2017-05-08 12:20:00,66.37,66.39,66.34,66.38,56085.0,47.1482,47.1624,47.1269,47.1553,56085.0
2017-05-08 12:25:00,66.38,66.4,66.35,66.35,20930.0,47.1553,47.1695,47.134,47.134,20930.0
2017-05-08 12:30:00,66.35,66.39,66.35,66.37,23763.0,47.134,47.1624,47.134,47.1482,23763.0
2017-05-08 12:35:00,66.37,66.41,66.35,66.4,25996.0,47.1482,47.1766,47.134,47.1695,25996.0
2017-05-08 12:40:00,66.4,66.41,66.38,66.39,17786.0,47.1695,47.1766,47.1553,47.1624,17786.0
2017-05-08 12:45:00,66.39,66.4,66.36,66.4,23625.0,47.1624,47.1695,47.1411,47.1695,23625.0
2017-05-08 12:50:00,66.41,66.45,66.37,66.4,22652.0,47.1766,47.2051,47.1482,47.1695,22652.0
2017-05-08 12:55:00,66.39,66.4,66.37,66.37,44233.0,47.1624,47.1695,47.1482,47.1482,44233.0
2017-05-08 13:00:00,66.37,66.38,66.33,66.34,17818.0,47.1482,47.1553,47.1198,47.1269,17818.0
2017-05-08 13:05:00,66.34,66.38,66.3,66.34,35254.0,47.1269,47.1553,47.0985,47.1269,35254.0
2017-05-08 13:10:00,66.35,66.35,66.33,66.34,34553.0,47.134,47.134,47.1198,47.1269,34553.0
2017-05-08 13:15:00,66.34,66.4,66.32,66.39,18845.0,47.1269,47.1695,47.1127,47.1624,18845.0
2017-05-08 13:20:00,66.39,66.4,66.36,66.38,18097.0,47.1624,47.1695,47.1411,47.1553,18097.0
2017-05-08 13:25:00,66.38,66.4,66.35,66.4,56135.0,47.1553,47.1695,47.134,47.1695,56135.0
2017-05-08 13:30:00,66.4,66.4,66.37,66.38,18235.0,47.1695,47.1695,47.1482,47.1553,18235.0
2017-05-08 13:35:00,66.38,66.39,66.34,66.36,17745.0,47.1553,47.1624,47.1269,47.1411,17745.0
2017-05-08 13:40:00,66.37,66.37,66.32,66.32,20286.0,47.1482,47.1482,47.1127,47.1127,20286.0
2017-05-08 13:45:00,66.33,66.33,66.26,66.27,35143.0,47.1198,47.1198,47.0701,47.0772,35143.0
2017-05-08 13:50:00,66.26,66.29,66.26,66.29,15240.0,47.0701,47.0914,47.0701,47.0914,15240.0
2017-05-08 13:55:00,66.29,66.34,66.28,66.32,21699.0,47.0914,47.1269,47.0843,47.1127,21699.0
2017-05-08 14:00:00,66.32,66.32,66.28,66.28,12332.0,47.1127,47.1127,47.0843,47.0843,12332.0
2017-05-08 14:05:00,66.28,66.29,66.25,66.25,21431.0,47.0843,47.0914,47.063,47.063,21431.0
2017-05-08 14:10:00,66.26,66.27,66.22,66.27,35566.0,47.0701,47.0772,47.0417,47.0772,35566.0
2017-05-08 14:15:00,66.26,66.31,66.26,66.28,31515.0,47.0701,47.1056,47.0701,47.0843,31515.0
2017-05-08 14:20:00,66.29,66.31,66.28,66.3,15847.0,47.0914,47.1056,47.0843,47.0985,15847.0
2017-05-08 14:25:00,66.3,66.32,66.29,66.3,18993.0,47.0985,47.1127,47.0914,47.0985,18993.0
2017-05-08 14:30:00,66.3,66.31,66.28,66.28,18272.0,47.0985,47.1056,47.0843,47.0843,18272.0
2017-05-08 14:35:00,66.29,66.33,66.28,66.33,14170.0,47.0914,47.1198,47.0843,47.1198,14170.0
2017-05-08 14:40:00,66.33,66.35,66.32,66.33,29605.0,47.1198,47.134,47.1127,47.1198,29605.0
2017-05-08 14:45:00,66.34,66.34,66.3,66.33,29295.0,47.1269,47.1269,47.0985,47.1198,29295.0
2017-05-08 14:50:00,66.33,66.37,66.32,66.34,28183.0,47.1198,47.1482,47.1127,47.1269,28183.0
2017-05-08 14:55:00,66.35,66.37,66.28,66.29,43995.0,47.134,47.1482,47.0843,47.0914,43995.0
2017-05-08 15:00:00,66.28,66.28,66.23,66.24,25857.0,47.0843,47.0843,47.0488,47.0559,25857.0
2017-05-08 15:05:00,66.23,66.26,66.14,66.21,67029.0,47.0488,47.0701,46.9848,47.0346,67029.0
2017-05-08 15:10:00,66.21,66.27,66.19,66.27,58084.0,47.0346,47.0772,47.0204,47.0772,58084.0
2017-05-08 15:15:00,66.27,66.32,66.26,66.28,30552.0,47.0772,47.1127,47.0701,47.0843,30552.0
2017-05-08 15:20:00,66.27,66.28,66.24,66.28,30080.0,47.0772,47.0843,47.0559,47.0843,30080.0
2017-05-08 15:25:00,66.28,66.31,66.25,66.27,38217.0,47.0843,47.1056,47.063,47.0772,38217.0
2017-05-08 15:30:00,66.27,66.28,66.24,66.24,40306.0,47.0772,47.0843,47.0559,47.0559,40306.0
2017-05-08 15:35:00,66.25,66.26,66.17,66.19,60219.0,47.063,47.0701,47.0061,47.0204,60219.0
2017-05-08 15:40:00,66.18,66.22,66.16,66.19,45640.0,47.0132,47.0417,46.999,47.0204,45640.0
2017-05-08 15:45:00,66.19,66.21,66.14,66.2,99821.0,47.0204,47.0346,46.9848,47.0275,99821.0
2017-05-08 15:50:00,66.21,66.23,66.19,66.23,165548.0,47.0346,47.0488,47.0204,47.0488,165548.0
2017-05-08 15:55:00,66.23,66.24,66.17,66.21,379407.0,47.0488,47.0559,47.0061,47.0346,379407.0
2017-05-09 09:30:00,66.19,66.39,66.16,66.19,84591.0,47.0204,47.1624,46.999,47.0204,84591.0
2017-05-09 09:35:00,66.2,66.23,66.08,66.15,36814.0,47.0275,47.0488,46.9422,46.9919,36814.0
2017-05-09 09:40:00,66.15,66.16,66.06,66.07,35775.0,46.9919,46.999,46.928,46.9351,35775.0
2017-05-09 09:45:00,66.07,66.11,65.95,65.95,59587.0,46.9351,46.9635,46.8499,46.8499,59587.0
2017-05-09 09:50:00,65.94,66.04,65.93,66.04,61845.0,46.8428,46.9138,46.8357,46.9138,61845.0
2017-05-09 09:55:00,66.04,66.04,65.86,65.89,37816.0,46.9138,46.9138,46.7859,46.8072,37816.0
2017-05-09 10:00:00,65.92,66.01,65.91,66.0,60438.0,46.8285,46.8925,46.8214,46.8854,60438.0
2017-05-09 10:05:00,66.0,66.1,66.0,66.09,49519.0,46.8854,46.9564,46.8854,46.9493,49519.0
2017-05-09 10:10:00,66.08,66.2,66.07,66.14,108434.0,46.9422,47.0275,46.9351,46.9848,108434.0
2017-05-09 10:15:00,66.15,66.22,66.12,66.2,59899.0,46.9919,47.0417,46.9706,47.0275,59899.0
2017-05-09 10:20:00,66.22,66.27,66.17,66.26,29073.0,47.0417,47.0772,47.0061,47.0701,29073.0
2017-05-09 10:25:00,66.26,66.27,66.21,66.25,19125.0,47.0701,47.0772,47.0346,47.063,19125.0
2017-05-09 10:30:00,66.24,66.25,66.16,66.2,39980.0,47.0559,47.063,46.999,47.0275,39980.0
2017-05-09 10:35:00,66.2,66.25,66.2,66.21,37003.0,47.0275,47.063,47.0275,47.0346,37003.0
2017-05-09 10:40:00,66.22,66.24,66.09,66.13,42058.0,47.0417,47.0559,46.9493,46.9777,42058.0
2017-05-09 10:45:00,66.14,66.16,66.11,66.12,14797.0,46.9848,46.999,46.9635,46.9706,14797.0
2017-05-09 10:50:00,66.12,66.14,66.05,66.08,19240.0,46.9706,46.9848,46.9209,46.9422,19240.0
2017-05-09 10:55:00,66.08,66.09,65.97,65.98,42106.0,46.9422,46.9493,46.8641,46.8712,42106.0
2017-05-09 11:00:00,65.99,66.95,65.96,66.01,293425.0,46.8783,47.5602,46.857,46.8925,293425.0
2017-05-09 11:05:00,66.01,66.08,65.98,66.02,79099.0,46.8925,46.9422,46.8712,46.8996,79099.0
2017-05-09 11:10:00,66.01,66.02,65.96,66.0,58427.0,46.8925,46.8996,46.857,46.8854,58427.0
2017-05-09 11:15:00,66.01,66.03,65.99,66.0,41729.0,46.8925,46.9067,46.8783,46.8854,41729.0
2017-05-09 11:20:00,66.01,66.12,65.96,66.12,43454.0,46.8925,46.9706,46.857,46.9706,43454.0
2017-05-09 11:25:00,66.12,66.2,66.11,66.18,39451.0,46.9706,47.0275,46.9635,47.0132,39451.0
2017-05-09 11:30:00,66.17,66.18,66.09,66.13,44967.0,47.0061,47.0132,46.9493,46.9777,44967.0
2017-05-09 11:35:00,66.12,66.13,65.99,66.0,47325.0,46.9706,46.9777,46.8783,46.8854,47325.0
2017-05-09 11:40:00,65.99,66.07,65.99,66.01,31385.0,46.8783,46.9351,46.8783,46.8925,31385.0
2017-05-09 11:45:00,66.02,66.09,66.0,66.09,32682.0,46.8996,46.9493,46.8854,46.9493,32682.0
2017-05-09 11:50:00,66.09,66.09,66.03,66.08,31337.0,46.9493,46.9493,46.9067,46.9422,31337.0
2017-05-09 11:55:00,66.08,66.13,66.08,66.12,12613.0,46.9422,46.9777,46.9422,46.9706,12613.0
2017-05-09 12:00:00,66.13,66.13,66.11,66.13,13247.0,46.9777,46.9777,46.9635,46.9777,13247.0
2017-05-09 12:05:00,66.12,66.2,66.1,66.2,12762.0,46.9706,47.0275,46.9564,47.0275,12762.0
2017-05-09 12:10:00,66.19,66.21,66.17,66.19,17705.0,47.0204,47.0346,47.0061,47.0204,17705.0
2017-05-09 12:15:00,66.18,66.19,66.07,66.11,50655.0,47.0132,47.0204,46.9351,46.9635,50655.0
2017-05-09 12:20:00,66.11,66.11,66.07,66.09,20267.0,46.9635,46.9635,46.9351,46.9493,20267.0
2017-05-09 12:25:00,66.08,66.11,66.05,66.11,15697.0,46.9422,46.9635,46.9209,46.9635,15697.0
2017-05-09 12:30:00,66.11,66.11,66.06,66.1,14311.0,46.9635,46.9635,46.928,46.9564,14311.0
2017-05-09 12:35:00,66.1,66.18,66.08,66.17,17288.0,46.9564,47.0132,46.9422,47.0061,17288.0
2017-05-09 12:40:00,66.17,66.2,66.16,66.18,15070.0,47.0061,47.0275,46.999,47.0132,15070.0
2017-05-09 12:45:00,66.18,66.2,66.16,66.17,65307.0,47.0132,47.0275,46.999,47.0061,65307.0
2017-05-09 12:50:00,66.17,66.19,66.16,66.19,30013.0,47.0061,47.0204,46.999,47.0204,30013.0
2017-05-09 12:55:00,66.19,66.19,66.18,66.19,15902.0,47.0204,47.0204,47.0132,47.0204,15902.0
2017-05-09 13:00:00,66.19,66.21,66.18,66.2,17173.0,47.0204,47.0346,47.0132,47.0275,17173.0
2017-05-09 13:05:00,66.19,66.21,66.18,66.19,15257.0,47.0204,47.0346,47.0132,47.0204,15257.0
2017-05-09 13:10:00,66.18,66.22,66.18,66.21,41392.0,47.0132,47.0417,47.0132,47.0346,41392.0
2017-05-09 13:15:00,66.2,66.22,66.19,66.2,17860.0,47.0275,47.0417,47.0204,47.0275,17860.0
2017-05-09 13:20:00,66.2,66.21,66.14,66.17,51845.0,47.0275,47.0346,46.9848,47.0061,51845.0
2017-05-09 13:25:00,66.16,66.17,66.08,66.11,18167.0,46.999,47.0061,46.9422,46.9635,18167.0
2017-05-09 13:30:00,66.11,66.13,66.08,66.1,19119.0,46.9635,46.9777,46.9422,46.9564,19119.0
2017-05-09 13:35:00,66.11,66.14,66.1,66.14,15470.0,46.9635,46.9848,46.9564,46.9848,15470.0
2017-05-09 13:40:00,66.14,66.15,66.13,66.13,13499.0,46.9848,46.9919,46.9777,46.9777,13499.0
2017-05-09 13:45:00,66.14,66.14,66.11,66.14,9049.0,46.9848,46.9848,46.9635,46.9848,9049.0
2017-05-09 13:50:00,66.13,66.16,66.12,66.14,12599.0,46.9777,46.999,46.9706,46.9848,12599.0
2017-05-09 13:55:00,66.14,66.15,66.13,66.15,13986.0,46.9848,46.9919,46.9777,46.9919,13986.0
2017-05-09 14:00:00,66.15,66.16,66.1,66.1,51750.0,46.9919,46.999,46.9564,46.9564,51750.0
2017-05-09 14:05:00,66.1,66.11,66.05,66.08,14688.0,46.9564,46.9635,46.9209,46.9422,14688.0
2017-05-09 14:10:00,66.09,66.12,66.05,66.11,19833.0,46.9493,46.9706,46.9209,46.9635,19833.0
2017-05-09 14:15:00,66.1,66.12,66.09,66.11,14229.0,46.9564,46.9706,46.9493,46.9635,14229.0
2017-05-09 14:20:00,66.1,66.1,66.07,66.09,19985.0,46.9564,46.9564,46.9351,46.9493,19985.0
2017-05-09 14:25:00,66.09,66.1,66.06,66.07,16532.0,46.9493,46.9564,46.928,46.9351,16532.0
2017-05-09 14:30:00,66.06,66.11,66.05,66.06,39902.0,46.928,46.9635,46.9209,46.928,39902.0
2017-05-09 14:35:00,66.06,66.08,66.03,66.07,21752.0,46.928,46.9422,46.9067,46.9351,21752.0
2017-05-09 14:40:00,66.07,66.08,66.04,66.06,20856.0,46.9351,46.9422,46.9138,46.928,20856.0
2017-05-09 14:45:00,66.06,66.11,66.03,66.05,29794.0,46.928,46.9635,46.9067,46.9209,29794.0
2017-05-09 14:50:00,66.06,66.09,66.05,66.09,12712.0,46.928,46.9493,46.9209,46.9493,12712.0
2017-05-09 14:55:00,66.08,66.11,66.07,66.07,28324.0,46.9422,46.9635,46.9351,46.9351,28324.0
2017-05-09 15:00:00,66.07,66.12,66.06,66.11,19061.0,46.9351,46.9706,46.928,46.9635,19061.0
2017-05-09 15:05:00,66.11,66.14,66.05,66.13,39878.0,46.9635,46.9848,46.9209,46.9777,39878.0
2017-05-09 15:10:00,66.14,66.17,66.13,66.16,16233.0,46.9848,47.0061,46.9777,46.999,16233.0
2017-05-09 15:15:00,66.17,66.19,66.16,66.18,40369.0,47.0061,47.0204,46.999,47.0132,40369.0
2017-05-09 15:20:00,66.18,66.23,66.16,66.21,60354.0,47.0132,47.0488,46.999,47.0346,60354.0
2017-05-09 15:25:00,66.21,66.24,66.18,66.19,45567.0,47.0346,47.0559,47.0132,47.0204,45567.0
2017-05-09 15:30:00,66.19,66.19,66.11,66.16,44674.0,47.0204,47.0204,46.9635,46.999,44674.0
2017-05-09 15:35:00,66.15,66.18,66.08,66.11,49475.0,46.9919,47.0132,46.9422,46.9635,49475.0
2017-05-09 15:40:00,66.1,66.12,66.04,66.09,69167.0,46.9564,46.9706,46.9138,46.9493,69167.0
2017-05-09 15:45:00,66.09,66.16,66.08,66.14,109301.0,46.9493,46.999,46.9422,46.9848,109301.0
2017-05-09 15:50:00,66.14,66.19,66.14,66.18,102099.0,46.9848,47.0204,46.9848,47.0132,102099.0
2017-05-09 15:55:00,66.18,66.2,66.15,66.17,274794.0,47.0132,47.0275,46.9919,47.0061,274794.0
2017-05-10 09:30:00,66.16,66.23,66.1,66.14,141049.0,46.999,47.0488,46.9564,46.9848,141049.0
2017-05-10 09:35:00,66.15,66.17,66.02,66.02,30498.0,46.9919,47.0061,46.8996,46.8996,30498.0
2017-05-10 09:40:00,66.02,66.03,65.85,65.85,25568.0,46.8996,46.9067,46.7788,46.7788,25568.0
2017-05-10 09:45:00,65.87,65.89,65.5,65.51,92963.0,46.793,46.8072,46.5302,46.5373,92963.0
2017-05-10 09:50:00,65.52,65.77,65.5,65.76,63480.0,46.5444,46.722,46.5302,46.7149,63480.0
2017-05-10 09:55:00,65.76,65.82,65.57,65.6,56912.0,46.7149,46.7575,46.5799,46.6012,56912.0
2017-05-10 10:00:00,65.61,65.63,65.44,65.58,64200.0,46.6083,46.6225,46.4876,46.587,64200.0
2017-05-10 10:05:00,65.58,65.6,65.52,65.54,28452.0,46.587,46.6012,46.5444,46.5586,28452.0
2017-05-10 10:10:00,65.54,65.72,65.51,65.7,76884.0,46.5586,46.6865,46.5373,46.6723,76884.0
2017-05-10 10:15:00,65.69,65.73,65.6,65.7,54451.0,46.6652,46.6936,46.6012,46.6723,54451.0
2017-05-10 10:20:00,65.7,65.72,65.61,65.61,54159.0,46.6723,46.6865,46.6083,46.6083,54159.0
2017-05-10 10:25:00,65.61,65.69,65.61,65.62,28528.0,46.6083,46.6652,46.6083,46.6154,28528.0
2017-05-10 10:30:00,65.62,65.67,65.55,65.67,43994.0,46.6154,46.651,46.5657,46.651,43994.0
2017-05-10 10:35:00,65.67,65.71,65.62,65.64,37686.0,46.651,46.6794,46.6154,46.6296,37686.0
2017-05-10 10:40:00,65.64,65.64,65.54,65.56,53024.0,46.6296,46.6296,46.5586,46.5728,53024.0
2017-05-10 10:45:00,65.57,65.59,65.48,65.51,47566.0,46.5799,46.5941,46.516,46.5373,47566.0
2017-05-10 10:50:00,65.52,65.52,65.39,65.4,74487.0,46.5444,46.5444,46.452,46.4591,74487.0
2017-05-10 10:55:00,65.4,65.53,65.36,65.51,102749.0,46.4591,46.5515,46.4307,46.5373,102749.0
2017-05-10 11:00:00,65.5,65.59,65.48,65.58,38474.0,46.5302,46.5941,46.516,46.587,38474.0
2017-05-10 11:05:00,65.59,65.6,65.53,65.58,36646.0,46.5941,46.6012,46.5515,46.587,36646.0
2017-05-10 11:10:00,65.57,65.6,65.57,65.57,48783.0,46.5799,46.6012,46.5799,46.5799,48783.0
2017-05-10 11:15:00,65.58,65.65,65.55,65.59,50305.0,46.587,46.6367,46.5657,46.5941,50305.0
2017-05-10 11:20:00,65.59,65.63,65.55,65.59,40642.0,46.5941,46.6225,46.5657,46.5941,40642.0
2017-05-10 11:25:00,65.59,65.64,65.56,65.64,27187.0,46.5941,46.6296,46.5728,46.6296,27187.0
2017-05-10 11:30:00,65.64,65.72,65.61,65.64,31053.0,46.6296,46.6865,46.6083,46.6296,31053.0
2017-05-10 11:35:00,65.63,65.63,65.5,65.52,73685.0,46.6225,46.6225,46.5302,46.5444,73685.0
2017-05-10 11:40:00,65.53,65.56,65.52,65.54,39306.0,46.5515,46.5728,46.5444,46.5586,39306.0
2017-05-10 11:45:00,65.54,65.57,65.52,65.57,61374.0,46.5586,46.5799,46.5444,46.5799,61374.0
2017-05-10 11:50:00,65.56,65.57,65.52,65.54,72088.0,46.5728,46.5799,46.5444,46.5586,72088.0
2017-05-10 11:55:00,65.55,65.59,65.53,65.59,35811.0,46.5657,46.5941,46.5515,46.5941,35811.0
2017-05-10 12:00:00,65.59,65.63,65.59,65.61,26977.0,46.5941,46.6225,46.5941,46.6083,26977.0
2017-05-10 12:05:00,65.6,65.61,65.57,65.6,21981.0,46.6012,46.6083,46.5799,46.6012,21981.0
2017-05-10 12:10:00,65.61,65.63,65.51,65.54,76822.0,46.6083,46.6225,46.5373,46.5586,76822.0
2017-05-10 12:15:00,65.53,65.58,65.53,65.53,19823.0,46.5515,46.587,46.5515,46.5515,19823.0
2017-05-10 12:20:00,65.53,65.58,65.53,65.55,26018.0,46.5515,46.587,46.5515,46.5657,26018.0
2017-05-10 12:25:00,65.55,65.56,65.51,65.51,34113.0,46.5657,46.5728,46.5373,46.5373,34113.0
2017-05-10 12:30:00,65.52,65.58,65.52,65.54,39585.0,46.5444,46.587,46.5444,46.5586,39585.0
2017-05-10 12:35:00,65.53,65.6,65.52,65.6,30888.0,46.5515,46.6012,46.5444,46.6012,30888.0
2017-05-10 12:40:00,65.6,65.6,65.57,65.59,12016.0,46.6012,46.6012,46.5799,46.5941,12016.0
2017-05-10 12:45:00,65.59,65.65,65.59,65.59,33441.0,46.5941,46.6367,46.5941,46.5941,33441.0
2017-05-10 12:50:00,65.6,65.63,65.59,65.63,18870.0,46.6012,46.6225,46.5941,46.6225,18870.0
2017-05-10 12:55:00,65.63,65.68,65.62,65.67,23069.0,46.6225,46.6581,46.6154,46.651,23069.0
2017-05-10 13:00:00,65.67,65.7,65.66,65.7,10334.0,46.651,46.6723,46.6438,46.6723,10334.0
2017-05-10 13:05:00,65.69,65.72,65.67,65.69,13246.0,46.6652,46.6865,46.651,46.6652,13246.0
2017-05-10 13:10:00,65.69,65.69,65.64,65.68,17561.0,46.6652,46.6652,46.6296,46.6581,17561.0
2017-05-10 13:15:00,65.68,65.68,65.63,65.63,20534.0,46.6581,46.6581,46.6225,46.6225,20534.0
2017-05-10 13:20:00,65.63,65.67,65.57,65.58,70892.0,46.6225,46.651,46.5799,46.587,70892.0
2017-05-10 13:25:00,65.59,65.65,65.58,65.65,47280.0,46.5941,46.6367,46.587,46.6367,47280.0
2017-05-10 13:30:00,65.65,65.69,65.64,65.66,53640.0,46.6367,46.6652,46.6296,46.6438,53640.0
2017-05-10 13:35:00,65.66,65.74,65.65,65.74,57215.0,46.6438,46.7007,46.6367,46.7007,57215.0
2017-05-10 13:40:00,65.74,65.74,65.68,65.69,41601.0,46.7007,46.7007,46.6581,46.6652,41601.0
2017-05-10 13:45:00,65.69,65.69,65.64,65.68,38707.0,46.6652,46.6652,46.6296,46.6581,38707.0
2017-05-10 13:50:00,65.69,65.72,65.68,65.68,20544.0,46.6652,46.6865,46.6581,46.6581,20544.0
2017-05-10 13:55:00,65.69,65.73,65.68,65.71,26302.0,46.6652,46.6936,46.6581,46.6794,26302.0
2017-05-10 14:00:00,65.7,65.73,65.68,65.69,76814.0,46.6723,46.6936,46.6581,46.6652,76814.0
2017-05-10 14:05:00,65.69,65.71,65.68,65.69,41098.0,46.6652,46.6794,46.6581,46.6652,41098.0
2017-05-10 14:10:00,65.7,65.76,65.68,65.68,38928.0,46.6723,46.7149,46.6581,46.6581,38928.0
2017-05-10 14:15:00,65.69,65.72,65.69,65.7,48579.0,46.6652,46.6865,46.6652,46.6723,48579.0
2017-05-10 14:20:00,65.69,65.74,65.67,65.67,51065.0,46.6652,46.7007,46.651,46.651,51065.0
2017-05-10 14:25:00,65.67,65.71,65.65,65.7,71567.0,46.651,46.6794,46.6367,46.6723,71567.0
2017-05-10 14:30:00,65.7,65.73,65.66,65.67,45044.0,46.6723,46.6936,46.6438,46.651,45044.0
2017-05-10 14:35:00,65.67,65.71,65.65,65.69,28750.0,46.651,46.6794,46.6367,46.6652,28750.0
2017-05-10 14:40:00,65.7,65.72,65.67,65.67,28405.0,46.6723,46.6865,46.651,46.651,28405.0
2017-05-10 14:45:00,65.67,65.71,65.67,65.7,55499.0,46.651,46.6794,46.651,46.6723,55499.0
2017-05-10 14:50:00,65.69,65.7,65.64,65.66,50991.0,46.6652,46.6723,46.6296,46.6438,50991.0
2017-05-10 14:55:00,65.66,65.7,65.66,65.67,44152.0,46.6438,46.6723,46.6438,46.651,44152.0
2017-05-10 15:00:00,65.67,65.71,65.65,65.66,66400.0,46.651,46.6794,46.6367,46.6438,66400.0
2017-05-10 15:05:00,65.65,65.69,65.65,65.67,43806.0,46.6367,46.6652,46.6367,46.651,43806.0
2017-05-10 15:10:00,65.67,65.77,65.65,65.77,58209.0,46.651,46.722,46.6367,46.722,58209.0
2017-05-10 15:15:00,65.77,65.85,65.76,65.81,56276.0,46.722,46.7788,46.7149,46.7504,56276.0
2017-05-10 15:20:00,65.8,65.81,65.75,65.78,33472.0,46.7433,46.7504,46.7078,46.7291,33472.0
2017-05-10 15:25:00,65.78,65.79,65.72,65.74,45199.0,46.7291,46.7362,46.6865,46.7007,45199.0
2017-05-10 15:30:00,65.74,65.78,65.73,65.77,67113.0,46.7007,46.7291,46.6936,46.722,67113.0
2017-05-10 15:35:00,65.77,65.8,65.71,65.78,108880.0,46.722,46.7433,46.6794,46.7291,108880.0
2017-05-10 15:40:00,65.78,65.96,65.77,65.96,69381.0,46.7291,46.857,46.722,46.857,69381.0
2017-05-10 15:45:00,65.96,66.03,65.93,66.02,208843.0,46.857,46.9067,46.8357,46.8996,208843.0
2017-05-10 15:50:00,66.03,66.04,65.91,65.94,157989.0,46.9067,46.9138,46.8214,46.8428,157989.0
2017-05-10 15:55:00,65.94,66.0,65.92,65.98,366490.0,46.8428,46.8854,46.8285,46.8712,366490.0
2017-05-11 09:30:00,65.9,65.96,65.72,65.72,104671.0,46.8143,46.857,46.6865,46.6865,104671.0
2017-05-11 09:35:00,65.72,65.79,65.59,65.64,41844.0,46.6865,46.7362,46.5941,46.6296,41844.0
2017-05-11 09:40:00,65.63,65.65,65.53,65.56,44270.0,46.6225,46.6367,46.5515,46.5728,44270.0
2017-05-11 09:45:00,65.56,65.57,65.47,65.5,29188.0,46.5728,46.5799,46.5089,46.5302,29188.0
2017-05-11 09:50:00,65.5,65.52,65.29,65.35,80267.0,46.5302,46.5444,46.381,46.4236,80267.0
2017-05-11 09:55:00,65.35,65.48,65.33,65.48,36869.0,46.4236,46.516,46.4094,46.516,36869.0
2017-05-11 10:00:00,65.5,65.7,65.47,65.68,40963.0,46.5302,46.6723,46.5089,46.6581,40963.0
2017-05-11 10:05:00,65.7,65.73,65.57,65.63,26536.0,46.6723,46.6936,46.5799,46.6225,26536.0
2017-05-11 10:10:00,65.64,65.65,65.53,65.54,52601.0,46.6296,46.6367,46.5515,46.5586,52601.0
2017-05-11 10:15:00,65.53,65.55,65.48,65.53,59051.0,46.5515,46.5657,46.516,46.5515,59051.0
2017-05-11 10:20:00,65.54,65.57,65.42,65.47,47254.0,46.5586,46.5799,46.4734,46.5089,47254.0
2017-05-11 10:25:00,65.49,65.5,65.4,65.47,33182.0,46.5231,46.5302,46.4591,46.5089,33182.0
2017-05-11 10:30:00,65.45,65.46,65.38,65.45,46148.0,46.4947,46.5018,46.4449,46.4947,46148.0
2017-05-11 10:35:00,65.46,65.48,65.36,65.37,35399.0,46.5018,46.516,46.4307,46.4378,35399.0
2017-05-11 10:40:00,65.38,65.42,65.34,65.36,52054.0,46.4449,46.4734,46.4165,46.4307,52054.0
2017-05-11 10:45:00,65.36,65.41,65.34,65.4,51939.0,46.4307,46.4663,46.4165,46.4591,51939.0
2017-05-11 10:50:00,65.39,65.39,65.28,65.31,103485.0,46.452,46.452,46.3739,46.3952,103485.0
2017-05-11 10:55:00,65.32,65.36,65.31,65.36,75911.0,46.4023,46.4307,46.3952,46.4307,75911.0
2017-05-11 11:00:00,65.35,65.35,65.25,65.26,78239.0,46.4236,46.4236,46.3526,46.3597,78239.0
2017-05-11 11:05:00,65.26,65.27,65.16,65.17,52797.0,46.3597,46.3668,46.2887,46.2958,52797.0
2017-05-11 11:10:00,65.17,65.23,65.16,65.17,78248.0,46.2958,46.3384,46.2887,46.2958,78248.0
2017-05-11 11:15:00,65.17,65.18,65.1,65.11,55541.0,46.2958,46.3029,46.246,46.2531,55541.0
2017-05-11 11:20:00,65.11,65.12,65.02,65.05,79057.0,46.2531,46.2602,46.1892,46.2105,79057.0
2017-05-11 11:25:00,65.04,65.05,64.89,64.92,115580.0,46.2034,46.2105,46.0969,46.1182,115580.0
2017-05-11 11:30:00,64.92,65.11,64.91,65.08,107699.0,46.1182,46.2531,46.1111,46.2318,107699.0
2017-05-11 11:35:00,65.07,65.18,65.06,65.14,49247.0,46.2247,46.3029,46.2176,46.2744,49247.0
2017-05-11 11:40:00,65.14,65.14,65.01,65.05,39714.0,46.2744,46.2744,46.1821,46.2105,39714.0
2017-05-11 11:45:00,65.05,65.06,64.96,65.0,50726.0,46.2105,46.2176,46.1466,46.175,50726.0
2017-05-11 11:50:00,64.99,64.99,64.86,64.87,50462.0,46.1679,46.1679,46.0755,46.0826,50462.0
2017-05-11 11:55:00,64.87,64.87,64.65,64.69,164194.0,46.0826,46.0826,45.9264,45.9548,164194.0
2017-05-11 12:00:00,64.69,64.82,64.67,64.81,187831.0,45.9548,46.0471,45.9406,46.04,187831.0
2017-05-11 12:05:00,64.81,64.9,64.8,64.86,58198.0,46.04,46.104,46.0329,46.0755,58198.0
2017-05-11 12:10:00,64.86,64.87,64.81,64.84,64401.0,46.0755,46.0826,46.04,46.0613,64401.0
2017-05-11 12:15:00,64.84,64.93,64.84,64.92,97496.0,46.0613,46.1253,46.0613,46.1182,97496.0
2017-05-11 12:20:00,64.92,65.07,64.91,65.07,92005.0,46.1182,46.2247,46.1111,46.2247,92005.0
2017-05-11 12:25:00,65.06,65.1,65.03,65.03,76491.0,46.2176,46.246,46.1963,46.1963,76491.0
2017-05-11 12:30:00,65.04,65.06,65.0,65.01,54645.0,46.2034,46.2176,46.175,46.1821,54645.0
2017-05-11 12:35:00,65.01,65.06,64.98,65.04,59767.0,46.1821,46.2176,46.1608,46.2034,59767.0
2017-05-11 12:40:00,65.05,65.1,65.04,65.07,57981.0,46.2105,46.246,46.2034,46.2247,57981.0
2017-05-11 12:45:00,65.06,65.06,65.02,65.03,62519.0,46.2176,46.2176,46.1892,46.1963,62519.0
2017-05-11 12:50:00,65.03,65.07,64.99,65.05,47865.0,46.1963,46.2247,46.1679,46.2105,47865.0
2017-05-11 12:55:00,65.04,65.06,65.0,65.03,36230.0,46.2034,46.2176,46.175,46.1963,36230.0
2017-05-11 13:00:00,65.03,65.08,64.99,65.0,68938.0,46.1963,46.2318,46.1679,46.175,68938.0
2017-05-11 13:05:00,65.0,65.08,64.99,65.05,25660.0,46.175,46.2318,46.1679,46.2105,25660.0
2017-05-11 13:10:00,65.05,65.07,65.0,65.01,45019.0,46.2105,46.2247,46.175,46.1821,45019.0
2017-05-11 13:15:00,65.01,65.08,65.0,65.06,93565.0,46.1821,46.2318,46.175,46.2176,93565.0
2017-05-11 13:20:00,65.06,65.23,65.05,65.23,482951.0,46.2176,46.3384,46.2105,46.3384,482951.0
2017-05-11 13:25:00,65.22,65.23,65.09,65.09,58210.0,46.3313,46.3384,46.2389,46.2389,58210.0
2017-05-11 13:30:00,65.09,65.14,65.09,65.13,34879.0,46.2389,46.2744,46.2389,46.2673,34879.0
2017-05-11 13:35:00,65.14,65.14,65.04,65.06,53917.0,46.2744,46.2744,46.2034,46.2176,53917.0
2017-05-11 13:40:00,65.06,65.14,65.02,65.11,49193.0,46.2176,46.2744,46.1892,46.2531,49193.0
2017-05-11 13:45:00,65.11,65.11,65.06,65.1,22119.0,46.2531,46.2531,46.2176,46.246,22119.0
2017-05-11 13:50:00,65.1,65.11,65.06,65.06,37503.0,46.246,46.2531,46.2176,46.2176,37503.0
2017-05-11 13:55:00,65.07,65.1,65.07,65.08,29880.0,46.2247,46.246,46.2247,46.2318,29880.0
2017-05-11 14:00:00,65.09,65.09,65.03,65.05,32621.0,46.2389,46.2389,46.1963,46.2105,32621.0
2017-05-11 14:05:00,65.05,65.05,64.97,65.02,57883.0,46.2105,46.2105,46.1537,46.1892,57883.0
2017-05-11 14:10:00,65.02,65.02,64.93,64.97,53108.0,46.1892,46.1892,46.1253,46.1537,53108.0
2017-05-11 14:15:00,64.98,65.03,64.97,65.01,143590.0,46.1608,46.1963,46.1537,46.1821,143590.0
2017-05-11 14:20:00,65.01,65.04,65.0,65.01,51979.0,46.1821,46.2034,46.175,46.1821,51979.0
2017-05-11 14:25:00,65.01,65.04,64.99,65.02,44901.0,46.1821,46.2034,46.1679,46.1892,44901.0
2017-05-11 14:30:00,65.02,65.04,64.99,65.04,58318.0,46.1892,46.2034,46.1679,46.2034,58318.0
2017-05-11 14:35:00,65.05,65.06,64.98,65.01,148590.0,46.2105,46.2176,46.1608,46.1821,148590.0
2017-05-11 14:40:00,65.01,65.02,64.98,65.0,43582.0,46.1821,46.1892,46.1608,46.175,43582.0
2017-05-11 14:45:00,65.0,65.01,64.94,65.01,49688.0,46.175,46.1821,46.1324,46.1821,49688.0
2017-05-11 14:50:00,65.01,65.03,64.99,65.02,44249.0,46.1821,46.1963,46.1679,46.1892,44249.0
2017-05-11 14:55:00,65.03,65.03,64.95,64.97,60288.0,46.1963,46.1963,46.1395,46.1537,60288.0
2017-05-11 15:00:00,64.97,64.98,64.91,64.93,51087.0,46.1537,46.1608,46.1111,46.1253,51087.0
2017-05-11 15:05:00,64.93,64.99,64.92,64.98,57937.0,46.1253,46.1679,46.1182,46.1608,57937.0
2017-05-11 15:10:00,64.98,65.02,64.97,65.0,69520.0,46.1608,46.1892,46.1537,46.175,69520.0
2017-05-11 15:15:00,65.0,65.02,64.98,65.01,54981.0,46.175,46.1892,46.1608,46.1821,54981.0
2017-05-11 15:20:00,65.01,65.01,64.97,65.0,40807.0,46.1821,46.1821,46.1537,46.175,40807.0
2017-05-11 15:25:00,65.0,65.05,64.99,65.05,44877.0,46.175,46.2105,46.1679,46.2105,44877.0
2017-05-11 15:30:00,65.05,65.07,64.99,65.07,287707.0,46.2105,46.2247,46.1679,46.2247,287707.0
2017-05-11 15:35:00,65.07,65.24,65.07,65.23,133301.0,46.2247,46.3455,46.2247,46.3384,133301.0
2017-05-11 15:40:00,65.23,65.34,65.2,65.32,245570.0,46.3384,46.4165,46.3171,46.4023,245570.0
2017-05-11 15:45:00,65.31,65.34,65.24,65.3,127369.0,46.3952,46.4165,46.3455,46.3881,127369.0
2017-05-11 15:50:00,65.3,65.32,65.26,65.28,237721.0,46.3881,46.4023,46.3597,46.3739,237721.0
2017-05-11 15:55:00,65.28,65.34,65.27,65.28,465926.0,46.3739,46.4165,46.3668,46.3739,465926.0
2017-05-12 09:30:00,65.27,65.42,65.21,65.38,114294.0,46.3668,46.4734,46.3242,46.4449,114294.0
2017-05-12 09:35:00,65.36,65.48,65.3,65.48,75962.0,46.4307,46.516,46.3881,46.516,75962.0
2017-05-12 09:40:00,65.48,65.7,65.48,65.63,72572.0,46.516,46.6723,46.516,46.6225,72572.0
2017-05-12 09:45:00,65.66,65.79,65.6,65.74,77128.0,46.6438,46.7362,46.6012,46.7007,77128.0
2017-05-12 09:50:00,65.75,65.82,65.71,65.77,96882.0,46.7078,46.7575,46.6794,46.722,96882.0
2017-05-12 09:55:00,65.76,65.87,65.75,65.85,115629.0,46.7149,46.793,46.7078,46.7788,115629.0
2017-05-12 10:00:00,65.86,65.86,65.61,65.64,45583.0,46.7859,46.7859,46.6083,46.6296,45583.0
2017-05-12 10:05:00,65.64,65.98,65.64,65.9,208902.0,46.6296,46.8712,46.6296,46.8143,208902.0
2017-05-12 10:10:00,65.89,65.93,65.77,65.83,114066.0,46.8072,46.8357,46.722,46.7646,114066.0
2017-05-12 10:15:00,65.82,66.12,65.82,66.07,151695.0,46.7575,46.9706,46.7575,46.9351,151695.0
2017-05-12 10:20:00,66.07,66.11,65.99,66.04,46763.0,46.9351,46.9635,46.8783,46.9138,46763.0
2017-05-12 10:25:00,66.04,66.05,65.98,66.05,79863.0,46.9138,46.9209,46.8712,46.9209,79863.0
2017-05-12 10:30:00,66.05,66.11,66.01,66.05,78067.0,46.9209,46.9635,46.8925,46.9209,78067.0
2017-05-12 10:35:00,66.05,66.08,66.0,66.0,60408.0,46.9209,46.9422,46.8854,46.8854,60408.0
2017-05-12 10:40:00,66.0,66.11,65.99,66.09,76054.0,46.8854,46.9635,46.8783,46.9493,76054.0
2017-05-12 10:45:00,66.09,66.09,65.93,65.94,58888.0,46.9493,46.9493,46.8357,46.8428,58888.0
2017-05-12 10:50:00,65.95,66.0,65.94,65.96,48517.0,46.8499,46.8854,46.8428,46.857,48517.0
2017-05-12 10:55:00,65.95,65.98,65.88,65.94,36385.0,46.8499,46.8712,46.8001,46.8428,36385.0
2017-05-12 11:00:00,65.95,65.95,65.88,65.92,32131.0,46.8499,46.8499,46.8001,46.8285,32131.0
2017-05-12 11:05:00,65.93,65.99,65.91,65.98,32352.0,46.8357,46.8783,46.8214,46.8712,32352.0
2017-05-12 11:10:00,65.97,65.99,65.9,65.95,44456.0,46.8641,46.8783,46.8143,46.8499,44456.0
2017-05-12 11:15:00,65.95,65.95,65.89,65.92,47407.0,46.8499,46.8499,46.8072,46.8285,47407.0
2017-05-12 11:20:00,65.93,66.03,65.92,66.03,69973.0,46.8357,46.9067,46.8285,46.9067,69973.0
2017-05-12 11:25:00,66.02,66.05,66.0,66.0,70484.0,46.8996,46.9209,46.8854,46.8854,70484.0
2017-05-12 11:30:00,66.01,66.03,66.0,66.03,65398.0,46.8925,46.9067,46.8854,46.9067,65398.0
2017-05-12 11:35:00,66.02,66.03,66.0,66.03,48577.0,46.8996,46.9067,46.8854,46.9067,48577.0
2017-05-12 11:40:00,66.02,66.04,66.0,66.01,53639.0,46.8996,46.9138,46.8854,46.8925,53639.0
2017-05-12 11:45:00,66.01,66.02,66.0,66.02,43673.0,46.8925,46.8996,46.8854,46.8996,43673.0
2017-05-12 11:50:00,66.01,66.05,66.01,66.04,18099.0,46.8925,46.9209,46.8925,46.9138,18099.0
2017-05-12 11:55:00,66.05,66.08,66.03,66.03,32550.0,46.9209,46.9422,46.9067,46.9067,32550.0
2017-05-12 12:00:00,66.03,66.04,66.0,66.02,45734.0,46.9067,46.9138,46.8854,46.8996,45734.0
2017-05-12 12:05:00,66.02,66.02,66.0,66.0,31480.0,46.8996,46.8996,46.8854,46.8854,31480.0
2017-05-12 12:10:00,66.01,66.04,66.0,66.01,30972.0,46.8925,46.9138,46.8854,46.8925,30972.0
2017-05-12 12:15:00,66.01,66.02,66.0,66.02,24022.0,46.8925,46.8996,46.8854,46.8996,24022.0
2017-05-12 12:20:00,66.02,66.04,66.0,66.02,30409.0,46.8996,46.9138,46.8854,46.8996,30409.0
2017-05-12 12:25:00,66.02,66.04,66.0,66.03,30788.0,46.8996,46.9138,46.8854,46.9067,30788.0
2017-05-12 12:30:00,66.03,66.04,66.02,66.04,20824.0,46.9067,46.9138,46.8996,46.9138,20824.0
2017-05-12 12:35:00,66.04,66.06,66.01,66.02,23530.0,46.9138,46.928,46.8925,46.8996,23530.0
2017-05-12 12:40:00,66.02,66.03,66.0,66.01,19432.0,46.8996,46.9067,46.8854,46.8925,19432.0
2017-05-12 12:45:00,66.02,66.03,66.0,66.03,32982.0,46.8996,46.9067,46.8854,46.9067,32982.0
2017-05-12 12:50:00,66.03,66.03,66.01,66.02,18007.0,46.9067,46.9067,46.8925,46.8996,18007.0
2017-05-12 12:55:00,66.01,66.02,66.0,66.01,22665.0,46.8925,46.8996,46.8854,46.8925,22665.0
2017-05-12 13:00:00,66.01,66.06,66.0,66.06,48954.0,46.8925,46.928,46.8854,46.928,48954.0
2017-05-12 13:05:00,66.06,66.12,66.05,66.1,133338.0,46.928,46.9706,46.9209,46.9564,133338.0
2017-05-12 13:10:00,66.09,66.1,66.07,66.09,25288.0,46.9493,46.9564,46.9351,46.9493,25288.0
2017-05-12 13:15:00,66.09,66.09,66.04,66.05,25324.0,46.9493,46.9493,46.9138,46.9209,25324.0
2017-05-12 13:20:00,66.04,66.09,66.04,66.09,20483.0,46.9138,46.9493,46.9138,46.9493,20483.0
2017-05-12 13:25:00,66.09,66.09,66.05,66.06,39449.0,46.9493,46.9493,46.9209,46.928,39449.0
2017-05-12 13:30:00,66.06,66.07,66.05,66.06,29890.0,46.928,46.9351,46.9209,46.928,29890.0
2017-05-12 13:35:00,66.06,66.07,66.05,66.06,32072.0,46.928,46.9351,46.9209,46.928,32072.0
2017-05-12 13:40:00,66.06,66.09,66.05,66.09,29418.0,46.928,46.9493,46.9209,46.9493,29418.0
2017-05-12 13:45:00,66.09,66.13,66.08,66.13,29491.0,46.9493,46.9777,46.9422,46.9777,29491.0
2017-05-12 13:50:00,66.13,66.15,66.11,66.15,31378.0,46.9777,46.9919,46.9635,46.9919,31378.0
2017-05-12 13:55:00,66.14,66.17,66.1,66.15,38688.0,46.9848,47.0061,46.9564,46.9919,38688.0
2017-05-12 14:00:00,66.16,66.19,66.13,66.15,40945.0,46.999,47.0204,46.9777,46.9919,40945.0
2017-05-12 14:05:00,66.15,66.19,66.14,66.19,25896.0,46.9919,47.0204,46.9848,47.0204,25896.0
2017-05-12 14:10:00,66.18,66.19,66.15,66.15,38176.0,47.0132,47.0204,46.9919,46.9919,38176.0
2017-05-12 14:15:00,66.15,66.16,66.06,66.07,27921.0,46.9919,46.999,46.928,46.9351,27921.0
2017-05-12 14:20:00,66.07,66.09,66.06,66.06,42115.0,46.9351,46.9493,46.928,46.928,42115.0
2017-05-12 14:25:00,66.06,66.08,66.05,66.07,49762.0,46.928,46.9422,46.9209,46.9351,49762.0
2017-05-12 14:30:00,66.06,66.07,66.04,66.06,66170.0,46.928,46.9351,46.9138,46.928,66170.0
2017-05-12 14:35:00,66.07,66.1,66.05,66.09,41055.0,46.9351,46.9564,46.9209,46.9493,41055.0
2017-05-12 14:40:00,66.09,66.11,66.05,66.05,98013.0,46.9493,46.9635,46.9209,46.9209,98013.0
2017-05-12 14:45:00,66.06,66.09,66.05,66.05,36702.0,46.928,46.9493,46.9209,46.9209,36702.0
2017-05-12 14:50:00,66.05,66.1,66.05,66.1,91645.0,46.9209,46.9564,46.9209,46.9564,91645.0
2017-05-12 14:55:00,66.09,66.1,66.05,66.05,29491.0,46.9493,46.9564,46.9209,46.9209,29491.0
2017-05-12 15:00:00,66.06,66.09,66.05,66.09,57966.0,46.928,46.9493,46.9209,46.9493,57966.0
2017-05-12 15:05:00,66.09,66.1,66.05,66.05,63611.0,46.9493,46.9564,46.9209,46.9209,63611.0
2017-05-12 15:10:00,66.05,66.07,66.05,66.06,40376.0,46.9209,46.9351,46.9209,46.928,40376.0
2017-05-12 15:15:00,66.06,66.07,66.04,66.06,129610.0,46.928,46.9351,46.9138,46.928,129610.0
2017-05-12 15:20:00,66.06,66.07,66.05,66.06,52160.0,46.928,46.9351,46.9209,46.928,52160.0
2017-05-12 15:25:00,66.06,66.08,66.05,66.06,48298.0,46.928,46.9422,46.9209,46.928,48298.0
2017-05-12 15:30:00,66.06,66.07,65.96,66.0,250036.0,46.928,46.9351,46.857,46.8854,250036.0
2017-05-12 15:35:00,66.01,66.08,66.0,66.05,83494.0,46.8925,46.9422,46.8854,46.9209,83494.0
2017-05-12 15:40:00,66.05,66.09,66.02,66.05,93316.0,46.9209,46.9493,46.8996,46.9209,93316.0
2017-05-12 15:45:00,66.04,66.05,65.99,66.01,192986.0,46.9138,46.9209,46.8783,46.8925,192986.0
2017-05-12 15:50:00,66.01,66.05,66.0,66.01,197573.0,46.8925,46.9209,46.8854,46.8925,197573.0
2017-05-12 15:55:00,66.01,66.07,65.99,66.04,299341.0,46.8925,46.9351,46.8783,46.9138,299341.0
2017-05-15 09:30:00,66.07,66.14,65.95,66.04,192916.0,46.9351,46.9848,46.8499,46.9138,192916.0
2017-05-15 09:35:00,66.04,66.07,65.96,66.05,53627.0,46.9138,46.9351,46.857,46.9209,53627.0
2017-05-15 09:40:00,66.06,66.3,66.03,66.26,32742.0,46.928,47.0985,46.9067,47.0701,32742.0
2017-05-15 09:45:00,66.28,66.42,66.27,66.3,77316.0,47.0843,47.1837,47.0772,47.0985,77316.0
2017-05-15 09:50:00,66.3,66.35,66.28,66.32,44216.0,47.0985,47.134,47.0843,47.1127,44216.0
2017-05-15 09:55:00,66.31,66.34,66.21,66.23,84333.0,47.1056,47.1269,47.0346,47.0488,84333.0
2017-05-15 10:00:00,66.23,66.41,66.23,66.31,108172.0,47.0488,47.1766,47.0488,47.1056,108172.0
2017-05-15 10:05:00,66.3,66.33,66.26,66.28,36883.0,47.0985,47.1198,47.0701,47.0843,36883.0
2017-05-15 10:10:00,66.28,66.28,66.15,66.17,49327.0,47.0843,47.0843,46.9919,47.0061,49327.0
2017-05-15 10:15:00,66.17,66.21,66.13,66.14,39097.0,47.0061,47.0346,46.9777,46.9848,39097.0
2017-05-15 10:20:00,66.14,66.16,66.1,66.11,30423.0,46.9848,46.999,46.9564,46.9635,30423.0
2017-05-15 10:25:00,66.12,66.24,66.12,66.23,51267.0,46.9706,47.0559,46.9706,47.0488,51267.0
2017-05-15 10:30:00,66.24,66.29,66.24,66.25,35236.0,47.0559,47.0914,47.0559,47.063,35236.0
2017-05-15 10:35:00,66.24,66.32,66.24,66.32,27573.0,47.0559,47.1127,47.0559,47.1127,27573.0
2017-05-15 10:40:00,66.33,66.33,66.27,66.32,38126.0,47.1198,47.1198,47.0772,47.1127,38126.0
2017-05-15 10:45:00,66.31,66.33,66.28,66.31,34263.0,47.1056,47.1198,47.0843,47.1056,34263.0
2017-05-15 10:50:00,66.31,66.37,66.27,66.31,51519.0,47.1056,47.1482,47.0772,47.1056,51519.0
2017-05-15 10:55:00,66.32,66.36,66.32,66.32,32445.0,47.1127,47.1411,47.1127,47.1127,32445.0
2017-05-15 11:00:00,66.32,66.33,66.29,66.3,29717.0,47.1127,47.1198,47.0914,47.0985,29717.0
2017-05-15 11:05:00,66.29,66.33,66.27,66.31,27364.0,47.0914,47.1198,47.0772,47.1056,27364.0
2017-05-15 11:10:00,66.32,66.35,66.3,66.34,27633.0,47.1127,47.134,47.0985,47.1269,27633.0
2017-05-15 11:15:00,66.35,66.35,66.29,66.32,24144.0,47.134,47.134,47.0914,47.1127,24144.0
2017-05-15 11:20:00,66.32,66.37,66.32,66.35,55543.0,47.1127,47.1482,47.1127,47.134,55543.0
2017-05-15 11:25:00,66.35,66.63,66.34,66.51,124316.0,47.134,47.3329,47.1269,47.2477,124316.0
2017-05-15 11:30:00,66.51,66.74,66.48,66.69,97676.0,47.2477,47.4111,47.2264,47.3755,97676.0
2017-05-15 11:35:00,66.68,66.84,66.61,66.75,153394.0,47.3684,47.4821,47.3187,47.4182,153394.0
2017-05-15 11:40:00,66.75,66.85,66.75,66.81,99232.0,47.4182,47.4892,47.4182,47.4608,99232.0
2017-05-15 11:45:00,66.83,66.83,66.57,66.63,103352.0,47.475,47.475,47.2903,47.3329,103352.0
2017-05-15 11:50:00,66.62,66.7,66.59,66.59,62541.0,47.3258,47.3826,47.3045,47.3045,62541.0
2017-05-15 11:55:00,66.59,66.66,66.59,66.64,22153.0,47.3045,47.3542,47.3045,47.34,22153.0
2017-05-15 12:00:00,66.65,66.65,66.57,66.59,40749.0,47.3471,47.3471,47.2903,47.3045,40749.0
2017-05-15 12:05:00,66.59,66.6,66.38,66.4,74243.0,47.3045,47.3116,47.1553,47.1695,74243.0
2017-05-15 12:10:00,66.39,66.39,66.32,66.37,51906.0,47.1624,47.1624,47.1127,47.1482,51906.0
2017-05-15 12:15:00,66.38,66.44,66.38,66.4,53951.0,47.1553,47.1979,47.1553,47.1695,53951.0
2017-05-15 12:20:00,66.4,66.44,66.4,66.41,14040.0,47.1695,47.1979,47.1695,47.1766,14040.0
2017-05-15 12:25:00,66.41,66.51,66.41,66.51,40501.0,47.1766,47.2477,47.1766,47.2477,40501.0
2017-05-15 12:30:00,66.52,66.56,66.42,66.42,134642.0,47.2548,47.2832,47.1837,47.1837,134642.0
2017-05-15 12:35:00,66.41,66.45,66.41,66.44,111737.0,47.1766,47.2051,47.1766,47.1979,111737.0
2017-05-15 12:40:00,66.43,66.57,66.43,66.57,148370.0,47.1908,47.2903,47.1908,47.2903,148370.0
2017-05-15 12:45:00,66.56,66.59,66.52,66.53,67067.0,47.2832,47.3045,47.2548,47.2619,67067.0
2017-05-15 12:50:00,66.53,66.57,66.5,66.56,38159.0,47.2619,47.2903,47.2406,47.2832,38159.0
2017-05-15 12:55:00,66.56,66.65,66.55,66.65,33268.0,47.2832,47.3471,47.2761,47.3471,33268.0
2017-05-15 13:00:00,66.64,66.68,66.62,66.64,33723.0,47.34,47.3684,47.3258,47.34,33723.0
2017-05-15 13:05:00,66.64,66.7,66.64,66.64,50911.0,47.34,47.3826,47.34,47.34,50911.0
2017-05-15 13:10:00,66.64,66.69,66.62,66.69,18024.0,47.34,47.3755,47.3258,47.3755,18024.0
2017-05-15 13:15:00,66.69,66.76,66.67,66.76,42612.0,47.3755,47.4253,47.3613,47.4253,42612.0
2017-05-15 13:20:00,66.76,66.78,66.72,66.73,87728.0,47.4253,47.4395,47.3969,47.404,87728.0
2017-05-15 13:25:00,66.72,66.77,66.69,66.77,33175.0,47.3969,47.4324,47.3755,47.4324,33175.0
2017-05-15 13:30:00,66.77,66.79,66.72,66.74,40851.0,47.4324,47.4466,47.3969,47.4111,40851.0
2017-05-15 13:35:00,66.74,66.74,66.68,66.69,20827.0,47.4111,47.4111,47.3684,47.3755,20827.0
2017-05-15 13:40:00,66.69,66.72,66.66,66.66,41837.0,47.3755,47.3969,47.3542,47.3542,41837.0
2017-05-15 13:45:00,66.67,66.67,66.62,66.63,22390.0,47.3613,47.3613,47.3258,47.3329,22390.0
2017-05-15 13:50:00,66.63,66.66,66.62,66.64,38392.0,47.3329,47.3542,47.3258,47.34,38392.0
2017-05-15 13:55:00,66.64,66.69,66.64,66.68,31621.0,47.34,47.3755,47.34,47.3684,31621.0
2017-05-15 14:00:00,66.68,66.69,66.62,66.64,75332.0,47.3684,47.3755,47.3258,47.34,75332.0
2017-05-15 14:05:00,66.64,66.65,66.58,66.61,51013.0,47.34,47.3471,47.2974,47.3187,51013.0
2017-05-15 14:10:00,66.62,66.63,66.56,66.6,43821.0,47.3258,47.3329,47.2832,47.3116,43821.0
2017-05-15 14:15:00,66.6,66.61,66.57,66.58,38281.0,47.3116,47.3187,47.2903,47.2974,38281.0
2017-05-15 14:20:00,66.57,66.58,66.52,66.52,42347.0,47.2903,47.2974,47.2548,47.2548,42347.0
2017-05-15 14:25:00,66.52,66.53,66.49,66.51,53631.0,47.2548,47.2619,47.2335,47.2477,53631.0
2017-05-15 14:30:00,66.5,66.6,66.5,66.57,48963.0,47.2406,47.3116,47.2406,47.2903,48963.0
2017-05-15 14:35:00,66.57,66.59,66.54,66.56,28343.0,47.2903,47.3045,47.269,47.2832,28343.0
2017-05-15 14:40:00,66.56,66.59,66.54,66.58,27785.0,47.2832,47.3045,47.269,47.2974,27785.0
2017-05-15 14:45:00,66.59,66.61,66.55,66.61,39025.0,47.3045,47.3187,47.2761,47.3187,39025.0
2017-05-15 14:50:00,66.61,66.61,66.57,66.59,22636.0,47.3187,47.3187,47.2903,47.3045,22636.0
2017-05-15 14:55:00,66.59,66.59,66.55,66.56,34282.0,47.3045,47.3045,47.2761,47.2832,34282.0
2017-05-15 15:00:00,66.56,66.63,66.56,66.63,45593.0,47.2832,47.3329,47.2832,47.3329,45593.0
2017-05-15 15:05:00,66.63,66.63,66.55,66.57,48463.0,47.3329,47.3329,47.2761,47.2903,48463.0
2017-05-15 15:10:00,66.56,66.59,66.55,66.59,36040.0,47.2832,47.3045,47.2761,47.3045,36040.0
2017-05-15 15:15:00,66.59,66.61,66.56,66.57,99668.0,47.3045,47.3187,47.2832,47.2903,99668.0
2017-05-15 15:20:00,66.57,66.58,66.52,66.58,43831.0,47.2903,47.2974,47.2548,47.2974,43831.0
2017-05-15 15:25:00,66.58,66.63,66.57,66.61,43360.0,47.2974,47.3329,47.2903,47.3187,43360.0
2017-05-15 15:30:00,66.61,66.61,66.54,66.56,64610.0,47.3187,47.3187,47.269,47.2832,64610.0
2017-05-15 15:35:00,66.55,66.6,66.55,66.59,46943.0,47.2761,47.3116,47.2761,47.3045,46943.0
2017-05-15 15:40:00,66.59,66.6,66.55,66.55,100508.0,47.3045,47.3116,47.2761,47.2761,100508.0
2017-05-15 15:45:00,66.55,66.62,66.51,66.62,152922.0,47.2761,47.3258,47.2477,47.3258,152922.0
2017-05-15 15:50:00,66.61,66.63,66.58,66.63,192031.0,47.3187,47.3329,47.2974,47.3329,192031.0
2017-05-15 15:55:00,66.62,66.68,66.55,66.66,672341.0,47.3258,47.3684,47.2761,47.3542,672341.0
2017-05-16 09:30:00,66.73,66.73,66.33,66.58,100842.0,47.404,47.404,47.1198,47.2974,100842.0
2017-05-16 09:35:00,66.55,66.66,66.5,66.58,57485.0,47.2761,47.3542,47.2406,47.2974,57485.0
2017-05-16 09:40:00,66.57,66.62,66.53,66.61,54293.0,47.2903,47.3258,47.2619,47.3187,54293.0
2017-05-16 09:45:00,66.6,66.77,66.57,66.77,201395.0,47.3116,47.4324,47.2903,47.4324,201395.0
2017-05-16 09:50:00,66.77,66.92,66.73,66.73,91388.0,47.4324,47.5389,47.404,47.404,91388.0
2017-05-16 09:55:00,66.74,66.76,66.67,66.71,46239.0,47.4111,47.4253,47.3613,47.3898,46239.0
2017-05-16 10:00:00,66.71,66.78,66.7,66.76,50415.0,47.3898,47.4395,47.3826,47.4253,50415.0
2017-05-16 10:05:00,66.76,66.83,66.75,66.79,106381.0,47.4253,47.475,47.4182,47.4466,106381.0
2017-05-16 10:10:00,66.78,66.79,66.61,66.61,58724.0,47.4395,47.4466,47.3187,47.3187,58724.0
2017-05-16 10:15:00,66.61,66.64,66.55,66.6,159785.0,47.3187,47.34,47.2761,47.3116,159785.0
2017-05-16 10:20:00,66.62,66.62,66.5,66.57,113945.0,47.3258,47.3258,47.2406,47.2903,113945.0
2017-05-16 10:25:00,66.58,66.7,66.56,66.7,40554.0,47.2974,47.3826,47.2832,47.3826,40554.0
2017-05-16 10:30:00,66.7,66.73,66.61,66.73,64628.0,47.3826,47.404,47.3187,47.404,64628.0
2017-05-16 10:35:00,66.73,66.81,66.7,66.77,48244.0,47.404,47.4608,47.3826,47.4324,48244.0
2017-05-16 10:40:00,66.76,66.76,66.57,66.59,57031.0,47.4253,47.4253,47.2903,47.3045,57031.0
2017-05-16 10:45:00,66.59,66.65,66.53,66.62,105666.0,47.3045,47.3471,47.2619,47.3258,105666.0
2017-05-16 10:50:00,66.62,66.66,66.57,66.63,48952.0,47.3258,47.3542,47.2903,47.3329,48952.0
2017-05-16 10:55:00,66.64,66.65,66.58,66.64,71732.0,47.34,47.3471,47.2974,47.34,71732.0
2017-05-16 11:00:00,66.64,66.65,66.59,66.65,44942.0,47.34,47.3471,47.3045,47.3471,44942.0
2017-05-16 11:05:00,66.65,66.66,66.59,66.62,59532.0,47.3471,47.3542,47.3045,47.3258,59532.0
2017-05-16 11:10:00,66.62,66.66,66.59,66.65,64510.0,47.3258,47.3542,47.3045,47.3471,64510.0
2017-05-16 11:15:00,66.64,66.65,66.59,66.59,57407.0,47.34,47.3471,47.3045,47.3045,57407.0
2017-05-16 11:20:00,66.59,66.66,66.59,66.63,97520.0,47.3045,47.3542,47.3045,47.3329,97520.0
2017-05-16 11:25:00,66.64,66.69,66.64,66.69,87120.0,47.34,47.3755,47.34,47.3755,87120.0
2017-05-16 11:30:00,66.68,66.68,66.53,66.58,62316.0,47.3684,47.3684,47.2619,47.2974,62316.0
2017-05-16 11:35:00,66.59,66.67,66.59,66.64,53592.0,47.3045,47.3613,47.3045,47.34,53592.0
2017-05-16 11:40:00,66.63,66.63,66.49,66.5,84697.0,47.3329,47.3329,47.2335,47.2406,84697.0
2017-05-16 11:45:00,66.5,66.57,66.44,66.56,42430.0,47.2406,47.2903,47.1979,47.2832,42430.0
2017-05-16 11:50:00,66.56,66.66,66.54,66.64,40471.0,47.2832,47.3542,47.269,47.34,40471.0
2017-05-16 11:55:00,66.65,66.65,66.55,66.57,42691.0,47.3471,47.3471,47.2761,47.2903,42691.0
2017-05-16 12:00:00,66.57,66.6,66.54,66.57,60542.0,47.2903,47.3116,47.269,47.2903,60542.0
2017-05-16 12:05:00,66.57,66.6,66.55,66.57,54973.0,47.2903,47.3116,47.2761,47.2903,54973.0
2017-05-16 12:10:00,66.58,66.62,66.58,66.59,92195.0,47.2974,47.3258,47.2974,47.3045,92195.0
2017-05-16 12:15:00,66.59,66.69,66.59,66.64,51684.0,47.3045,47.3755,47.3045,47.34,51684.0
2017-05-16 12:20:00,66.65,66.67,66.62,66.64,39031.0,47.3471,47.3613,47.3258,47.34,39031.0
2017-05-16 12:25:00,66.64,66.71,66.61,66.61,102323.0,47.34,47.3898,47.3187,47.3187,102323.0
2017-05-16 12:30:00,66.62,66.68,66.61,66.67,72981.0,47.3258,47.3684,47.3187,47.3613,72981.0
2017-05-16 12:35:00,66.68,66.72,66.65,66.7,50427.0,47.3684,47.3969,47.3471,47.3826,50427.0
2017-05-16 12:40:00,66.71,66.71,66.65,66.67,35140.0,47.3898,47.3898,47.3471,47.3613,35140.0
2017-05-16 12:45:00,66.67,66.77,66.67,66.75,47761.0,47.3613,47.4324,47.3613,47.4182,47761.0
2017-05-16 12:50:00,66.76,66.81,66.75,66.78,45396.0,47.4253,47.4608,47.4182,47.4395,45396.0
2017-05-16 12:55:00,66.78,66.78,66.72,66.77,59638.0,47.4395,47.4395,47.3969,47.4324,59638.0
2017-05-16 13:00:00,66.76,66.77,66.64,66.67,69254.0,47.4253,47.4324,47.34,47.3613,69254.0
2017-05-16 13:05:00,66.67,66.72,66.64,66.72,26013.0,47.3613,47.3969,47.34,47.3969,26013.0
2017-05-16 13:10:00,66.72,66.78,66.69,66.77,39262.0,47.3969,47.4395,47.3755,47.4324,39262.0
2017-05-16 13:15:00,66.77,66.79,66.74,66.75,52975.0,47.4324,47.4466,47.4111,47.4182,52975.0
2017-05-16 13:20:00,66.74,66.81,66.74,66.79,44598.0,47.4111,47.4608,47.4111,47.4466,44598.0
2017-05-16 13:25:00,66.79,66.8,66.68,66.7,58793.0,47.4466,47.4537,47.3684,47.3826,58793.0
2017-05-16 13:30:00,66.71,66.73,66.69,66.69,27982.0,47.3898,47.404,47.3755,47.3755,27982.0
2017-05-16 13:35:00,66.69,66.7,66.63,66.66,32839.0,47.3755,47.3826,47.3329,47.3542,32839.0
2017-05-16 13:40:00,66.66,66.7,66.59,66.59,37227.0,47.3542,47.3826,47.3045,47.3045,37227.0
2017-05-16 13:45:00,66.59,66.69,66.59,66.68,34251.0,47.3045,47.3755,47.3045,47.3684,34251.0
2017-05-16 13:50:00,66.69,66.75,66.68,66.72,38364.0,47.3755,47.4182,47.3684,47.3969,38364.0
2017-05-16 13:55:00,66.72,66.72,66.63,66.67,43737.0,47.3969,47.3969,47.3329,47.3613,43737.0
2017-05-16 14:00:00,66.66,66.67,66.61,66.61,35896.0,47.3542,47.3613,47.3187,47.3187,35896.0
2017-05-16 14:05:00,66.61,66.63,66.59,66.6,38951.0,47.3187,47.3329,47.3045,47.3116,38951.0
2017-05-16 14:10:00,66.61,66.64,66.59,66.62,38190.0,47.3187,47.34,47.3045,47.3258,38190.0
2017-05-16 14:15:00,66.63,66.7,66.63,66.67,60706.0,47.3329,47.3826,47.3329,47.3613,60706.0
2017-05-16 14:20:00,66.68,66.69,66.64,66.64,39294.0,47.3684,47.3755,47.34,47.34,39294.0
2017-05-16 14:25:00,66.64,66.65,66.58,66.63,44634.0,47.34,47.3471,47.2974,47.3329,44634.0
2017-05-16 14:30:00,66.63,66.67,66.62,66.65,53366.0,47.3329,47.3613,47.3258,47.3471,53366.0
2017-05-16 14:35:00,66.65,66.67,66.59,66.64,51889.0,47.3471,47.3613,47.3045,47.34,51889.0
2017-05-16 14:40:00,66.66,66.7,66.6,66.66,145322.0,47.3542,47.3826,47.3116,47.3542,145322.0
2017-05-16 14:45:00,66.67,66.83,66.64,66.81,78566.0,47.3613,47.475,47.34,47.4608,78566.0
2017-05-16 14:50:00,66.8,66.83,66.69,66.69,52725.0,47.4537,47.475,47.3755,47.3755,52725.0
2017-05-16 14:55:00,66.7,66.7,66.62,66.64,98466.0,47.3826,47.3826,47.3258,47.34,98466.0
2017-05-16 15:00:00,66.64,66.7,66.6,66.66,49553.0,47.34,47.3826,47.3116,47.3542,49553.0
2017-05-16 15:05:00,66.66,66.76,66.66,66.73,51424.0,47.3542,47.4253,47.3542,47.404,51424.0
2017-05-16 15:10:00,66.72,66.81,66.72,66.78,43060.0,47.3969,47.4608,47.3969,47.4395,43060.0
2017-05-16 15:15:00,66.78,66.78,66.68,66.7,69900.0,47.4395,47.4395,47.3684,47.3826,69900.0
2017-05-16 15:20:00,66.7,66.78,66.69,66.7,55354.0,47.3826,47.4395,47.3755,47.3826,55354.0
2017-05-16 15:25:00,66.7,66.74,66.68,66.72,32972.0,47.3826,47.4111,47.3684,47.3969,32972.0
2017-05-16 15:30:00,66.72,66.76,66.7,66.73,45997.0,47.3969,47.4253,47.3826,47.404,45997.0
2017-05-16 15:35:00,66.73,66.76,66.7,66.71,64359.0,47.404,47.4253,47.3826,47.3898,64359.0
2017-05-16 15:40:00,66.71,66.8,66.7,66.73,78483.0,47.3898,47.4537,47.3826,47.404,78483.0
2017-05-16 15:45:00,66.73,66.8,66.72,66.78,128424.0,47.404,47.4537,47.3969,47.4395,128424.0
2017-05-16 15:50:00,66.79,66.86,66.78,66.85,168685.0,47.4466,47.4963,47.4395,47.4892,168685.0
2017-05-16 15:55:00,66.85,66.89,66.83,66.86,381665.0,47.4892,47.5176,47.475,47.4963,381665.0
2017-05-17 09:30:00,64.98,65.56,64.61,65.19,561602.0,46.1608,46.5728,45.8979,46.31,561602.0
2017-05-17 09:35:00,65.18,65.8,65.03,65.65,315688.0,46.3029,46.7433,46.1963,46.6367,315688.0
2017-05-17 09:40:00,65.7,65.7,65.32,65.45,320972.0,46.6723,46.6723,46.4023,46.4947,320972.0
2017-05-17 09:45:00,65.44,65.99,65.39,65.91,250475.0,46.4876,46.8783,46.452,46.8214,250475.0
2017-05-17 09:50:00,65.91,65.97,65.73,65.79,290837.0,46.8214,46.8641,46.6936,46.7362,290837.0
2017-05-17 09:55:00,65.79,65.89,65.72,65.74,249133.0,46.7362,46.8072,46.6865,46.7007,249133.0
2017-05-17 10:00:00,65.73,65.82,65.54,65.58,238277.0,46.6936,46.7575,46.5586,46.587,238277.0
2017-05-17 10:05:00,65.58,65.63,65.45,65.56,390183.0,46.587,46.6225,46.4947,46.5728,390183.0
2017-05-17 10:10:00,65.57,65.63,65.38,65.42,226739.0,46.5799,46.6225,46.4449,46.4734,226739.0
2017-05-17 10:15:00,65.41,65.42,65.29,65.34,93734.0,46.4663,46.4734,46.381,46.4165,93734.0
2017-05-17 10:20:00,65.34,65.38,65.27,65.36,124903.0,46.4165,46.4449,46.3668,46.4307,124903.0
2017-05-17 10:25:00,65.37,65.39,65.31,65.38,98892.0,46.4378,46.452,46.3952,46.4449,98892.0
2017-05-17 10:30:00,65.38,65.47,65.36,65.38,139828.0,46.4449,46.5089,46.4307,46.4449,139828.0
2017-05-17 10:35:00,65.38,65.4,65.19,65.3,153668.0,46.4449,46.4591,46.31,46.3881,153668.0
2017-05-17 10:40:00,65.31,65.42,65.31,65.36,177760.0,46.3952,46.4734,46.3952,46.4307,177760.0
2017-05-17 10:45:00,65.36,65.4,65.33,65.35,115723.0,46.4307,46.4591,46.4094,46.4236,115723.0
2017-05-17 10:50:00,65.36,65.39,65.32,65.34,269836.0,46.4307,46.452,46.4023,46.4165,269836.0
2017-05-17 10:55:00,65.33,65.37,65.28,65.3,163167.0,46.4094,46.4378,46.3739,46.3881,163167.0
2017-05-17 11:00:00,65.3,65.34,65.16,65.17,175130.0,46.3881,46.4165,46.2887,46.2958,175130.0
2017-05-17 11:05:00,65.17,65.21,65.08,65.15,95851.0,46.2958,46.3242,46.2318,46.2816,95851.0
2017-05-17 11:10:00,65.14,65.35,65.13,65.35,110290.0,46.2744,46.4236,46.2673,46.4236,110290.0
2017-05-17 11:15:00,65.35,65.39,65.32,65.33,80119.0,46.4236,46.452,46.4023,46.4094,80119.0
2017-05-17 11:20:00,65.33,65.45,65.32,65.41,82449.0,46.4094,46.4947,46.4023,46.4663,82449.0
2017-05-17 11:25:00,65.41,65.49,65.39,65.47,65602.0,46.4663,46.5231,46.452,46.5089,65602.0
2017-05-17 11:30:00,65.47,65.65,65.46,65.65,101845.0,46.5089,46.6367,46.5018,46.6367,101845.0
2017-05-17 11:35:00,65.65,65.84,65.64,65.83,124747.0,46.6367,46.7717,46.6296,46.7646,124747.0
2017-05-17 11:40:00,65.84,66.34,65.81,66.31,181139.0,46.7717,47.1269,46.7504,47.1056,181139.0
2017-05-17 11:45:00,66.31,66.32,66.02,66.02,128775.0,47.1056,47.1127,46.8996,46.8996,128775.0
2017-05-17 11:50:00,66.02,66.03,65.96,65.97,148031.0,46.8996,46.9067,46.857,46.8641,148031.0
2017-05-17 11:55:00,65.97,66.02,65.92,65.99,124834.0,46.8641,46.8996,46.8285,46.8783,124834.0
2017-05-17 12:00:00,66.0,66.13,65.98,65.99,110640.0,46.8854,46.9777,46.8712,46.8783,110640.0
2017-05-17 12:05:00,65.99,66.0,65.93,65.93,51882.0,46.8783,46.8854,46.8357,46.8357,51882.0
2017-05-17 12:10:00,65.93,65.97,65.91,65.94,70428.0,46.8357,46.8641,46.8214,46.8428,70428.0
2017-05-17 12:15:00,65.94,65.96,65.87,65.91,46338.0,46.8428,46.857,46.793,46.8214,46338.0
2017-05-17 12:20:00,65.9,65.99,65.9,65.96,63956.0,46.8143,46.8783,46.8143,46.857,63956.0
2017-05-17 12:25:00,65.97,65.99,65.84,65.85,40909.0,46.8641,46.8783,46.7717,46.7788,40909.0
2017-05-17 12:30:00,65.85,65.85,65.73,65.73,39121.0,46.7788,46.7788,46.6936,46.6936,39121.0
2017-05-17 12:35:00,65.74,65.78,65.72,65.74,55185.0,46.7007,46.7291,46.6865,46.7007,55185.0
2017-05-17 12:40:00,65.75,65.78,65.72,65.76,40624.0,46.7078,46.7291,46.6865,46.7149,40624.0
2017-05-17 12:45:00,65.76,65.78,65.72,65.75,31624.0,46.7149,46.7291,46.6865,46.7078,31624.0
2017-05-17 12:50:00,65.74,65.74,65.69,65.73,78623.0,46.7007,46.7007,46.6652,46.6936,78623.0
2017-05-17 12:55:00,65.73,65.75,65.7,65.72,56855.0,46.6936,46.7078,46.6723,46.6865,56855.0
2017-05-17 13:00:00,65.72,65.74,65.69,65.7,202635.0,46.6865,46.7007,46.6652,46.6723,202635.0
2017-05-17 13:05:00,65.7,65.71,65.55,65.61,66394.0,46.6723,46.6794,46.5657,46.6083,66394.0
2017-05-17 13:10:00,65.62,65.63,65.56,65.58,49097.0,46.6154,46.6225,46.5728,46.587,49097.0
2017-05-17 13:15:00,65.59,65.63,65.57,65.58,38045.0,46.5941,46.6225,46.5799,46.587,38045.0
2017-05-17 13:20:00,65.57,65.58,65.52,65.53,65013.0,46.5799,46.587,46.5444,46.5515,65013.0
2017-05-17 13:25:00,65.53,65.53,65.44,65.52,115985.0,46.5515,46.5515,46.4876,46.5444,115985.0
2017-05-17 13:30:00,65.52,65.52,65.4,65.48,87763.0,46.5444,46.5444,46.4591,46.516,87763.0
2017-05-17 13:35:00,65.48,65.5,65.4,65.46,75187.0,46.516,46.5302,46.4591,46.5018,75187.0
2017-05-17 13:40:00,65.45,65.47,65.37,65.4,64457.0,46.4947,46.5089,46.4378,46.4591,64457.0
2017-05-17 13:45:00,65.4,65.43,65.34,65.43,55710.0,46.4591,46.4805,46.4165,46.4805,55710.0
2017-05-17 13:50:00,65.43,65.44,65.35,65.4,51695.0,46.4805,46.4876,46.4236,46.4591,51695.0
2017-05-17 13:55:00,65.4,65.41,65.32,65.36,72369.0,46.4591,46.4663,46.4023,46.4307,72369.0
2017-05-17 14:00:00,65.36,65.49,65.35,65.46,89609.0,46.4307,46.5231,46.4236,46.5018,89609.0
2017-05-17 14:05:00,65.47,65.48,65.4,65.41,47555.0,46.5089,46.516,46.4591,46.4663,47555.0
2017-05-17 14:10:00,65.4,65.42,65.35,65.35,72757.0,46.4591,46.4734,46.4236,46.4236,72757.0
2017-05-17 14:15:00,65.36,65.46,65.31,65.43,108648.0,46.4307,46.5018,46.3952,46.4805,108648.0
2017-05-17 14:20:00,65.43,65.49,65.38,65.43,84058.0,46.4805,46.5231,46.4449,46.4805,84058.0
2017-05-17 14:25:00,65.43,65.5,65.41,65.43,61838.0,46.4805,46.5302,46.4663,46.4805,61838.0
2017-05-17 14:30:00,65.44,65.48,65.36,65.37,88798.0,46.4876,46.516,46.4307,46.4378,88798.0
2017-05-17 14:35:00,65.36,65.37,65.3,65.31,100537.0,46.4307,46.4378,46.3881,46.3952,100537.0
2017-05-17 14:40:00,65.31,65.35,65.23,65.24,112832.0,46.3952,46.4236,46.3384,46.3455,112832.0
2017-05-17 14:45:00,65.23,65.29,65.18,65.22,79020.0,46.3384,46.381,46.3029,46.3313,79020.0
2017-05-17 14:50:00,65.22,65.29,65.18,65.28,125639.0,46.3313,46.381,46.3029,46.3739,125639.0
2017-05-17 14:55:00,65.29,65.31,65.22,65.3,84178.0,46.381,46.3952,46.3313,46.3881,84178.0
2017-05-17 15:00:00,65.3,65.32,65.21,65.31,115511.0,46.3881,46.4023,46.3242,46.3952,115511.0
2017-05-17 15:05:00,65.32,65.33,65.26,65.3,72101.0,46.4023,46.4094,46.3597,46.3881,72101.0
2017-05-17 15:10:00,65.3,65.37,65.24,65.36,99430.0,46.3881,46.4378,46.3455,46.4307,99430.0
2017-05-17 15:15:00,65.35,65.49,65.35,65.46,106323.0,46.4236,46.5231,46.4236,46.5018,106323.0
2017-05-17 15:20:00,65.47,65.52,65.43,65.44,110913.0,46.5089,46.5444,46.4805,46.4876,110913.0
2017-05-17 15:25:00,65.43,65.43,65.36,65.39,111207.0,46.4805,46.4805,46.4307,46.452,111207.0
2017-05-17 15:30:00,65.39,65.57,65.38,65.57,174715.0,46.452,46.5799,46.4449,46.5799,174715.0
2017-05-17 15:35:00,65.57,65.6,65.45,65.48,195924.0,46.5799,46.6012,46.4947,46.516,195924.0
2017-05-17 15:40:00,65.48,65.5,65.34,65.34,209190.0,46.516,46.5302,46.4165,46.4165,209190.0
2017-05-17 15:45:00,65.36,65.51,65.35,65.45,261081.0,46.4307,46.5373,46.4236,46.4947,261081.0
2017-05-17 15:50:00,65.45,65.5,65.4,65.4,251988.0,46.4947,46.5302,46.4591,46.4591,251988.0
2017-05-17 15:55:00,65.41,65.45,65.33,65.39,651356.0,46.4663,46.4947,46.4094,46.452,651356.0
2017-05-18 09:30:00,65.37,65.53,65.2,65.53,168151.0,46.4378,46.5515,46.3171,46.5515,168151.0
2017-05-18 09:35:00,65.5,65.53,65.22,65.28,34147.0,46.5302,46.5515,46.3313,46.3739,34147.0
2017-05-18 09:40:00,65.28,65.44,65.24,65.32,89070.0,46.3739,46.4876,46.3455,46.4023,89070.0
2017-05-18 09:45:00,65.31,65.65,65.28,65.65,51130.0,46.3952,46.6367,46.3739,46.6367,51130.0
2017-05-18 09:50:00,65.65,65.72,65.44,65.63,45187.0,46.6367,46.6865,46.4876,46.6225,45187.0
2017-05-18 09:55:00,65.58,65.59,65.38,65.39,64714.0,46.587,46.5941,46.4449,46.452,64714.0
2017-05-18 10:00:00,65.39,65.53,65.39,65.47,56518.0,46.452,46.5515,46.452,46.5089,56518.0
2017-05-18 10:05:00,65.46,65.58,65.41,65.46,52562.0,46.5018,46.587,46.4663,46.5018,52562.0
2017-05-18 10:10:00,65.48,65.58,65.47,65.47,31889.0,46.516,46.587,46.5089,46.5089,31889.0
2017-05-18 10:15:00,65.46,65.55,65.45,65.51,30881.0,46.5018,46.5657,46.4947,46.5373,30881.0
2017-05-18 10:20:00,65.52,65.54,65.45,65.49,37191.0,46.5444,46.5586,46.4947,46.5231,37191.0
2017-05-18 10:25:00,65.46,65.59,65.34,65.53,151893.0,46.5018,46.5941,46.4165,46.5515,151893.0
2017-05-18 10:30:00,65.53,65.59,65.51,65.51,34069.0,46.5515,46.5941,46.5373,46.5373,34069.0
2017-05-18 10:35:00,65.52,65.6,65.49,65.5,29396.0,46.5444,46.6012,46.5231,46.5302,29396.0
2017-05-18 10:40:00,65.5,65.58,65.47,65.5,45420.0,46.5302,46.587,46.5089,46.5302,45420.0
2017-05-18 10:45:00,65.5,65.58,65.45,65.51,46720.0,46.5302,46.587,46.4947,46.5373,46720.0
2017-05-18 10:50:00,65.52,65.55,65.46,65.51,44214.0,46.5444,46.5657,46.5018,46.5373,44214.0
2017-05-18 10:55:00,65.52,65.57,65.48,65.56,65252.0,46.5444,46.5799,46.516,46.5728,65252.0
2017-05-18 11:00:00,65.57,65.68,65.57,65.66,31331.0,46.5799,46.6581,46.5799,46.6438,31331.0
2017-05-18 11:05:00,65.66,65.7,65.51,65.59,55244.0,46.6438,46.6723,46.5373,46.5941,55244.0
2017-05-18 11:10:00,65.59,65.59,65.48,65.55,45250.0,46.5941,46.5941,46.516,46.5657,45250.0
2017-05-18 11:15:00,65.54,65.56,65.47,65.51,65123.0,46.5586,46.5728,46.5089,46.5373,65123.0
2017-05-18 11:20:00,65.5,65.6,65.49,65.57,44317.0,46.5302,46.6012,46.5231,46.5799,44317.0
2017-05-18 11:25:00,65.57,65.57,65.49,65.5,54348.0,46.5799,46.5799,46.5231,46.5302,54348.0
2017-05-18 11:30:00,65.49,65.55,65.48,65.51,46638.0,46.5231,46.5657,46.516,46.5373,46638.0
2017-05-18 11:35:00,65.51,65.51,65.48,65.5,185314.0,46.5373,46.5373,46.516,46.5302,185314.0
2017-05-18 11:40:00,65.5,65.5,65.39,65.46,227860.0,46.5302,46.5302,46.452,46.5018,227860.0
2017-05-18 11:45:00,65.46,65.53,65.45,65.5,71668.0,46.5018,46.5515,46.4947,46.5302,71668.0
2017-05-18 11:50:00,65.5,65.52,65.43,65.45,88787.0,46.5302,46.5444,46.4805,46.4947,88787.0
2017-05-18 11:55:00,65.45,65.46,65.39,65.41,83699.0,46.4947,46.5018,46.452,46.4663,83699.0
2017-05-18 12:00:00,65.41,65.5,65.31,65.31,47354.0,46.4663,46.5302,46.3952,46.3952,47354.0
2017-05-18 12:05:00,65.32,65.38,65.32,65.38,26073.0,46.4023,46.4449,46.4023,46.4449,26073.0
2017-05-18 12:10:00,65.37,65.45,65.35,65.39,56797.0,46.4378,46.4947,46.4236,46.452,56797.0
2017-05-18 12:15:00,65.38,65.39,65.24,65.24,66189.0,46.4449,46.452,46.3455,46.3455,66189.0
2017-05-18 12:20:00,65.25,65.29,65.24,65.29,18296.0,46.3526,46.381,46.3455,46.381,18296.0
2017-05-18 12:25:00,65.29,65.35,65.27,65.32,25862.0,46.381,46.4236,46.3668,46.4023,25862.0
2017-05-18 12:30:00,65.32,65.43,65.32,65.37,48445.0,46.4023,46.4805,46.4023,46.4378,48445.0
2017-05-18 12:35:00,65.37,65.42,65.36,65.38,14255.0,46.4378,46.4734,46.4307,46.4449,14255.0
2017-05-18 12:40:00,65.38,65.44,65.37,65.43,29437.0,46.4449,46.4876,46.4378,46.4805,29437.0
2017-05-18 12:45:00,65.43,65.43,65.37,65.37,31638.0,46.4805,46.4805,46.4378,46.4378,31638.0
2017-05-18 12:50:00,65.38,65.39,65.36,65.39,15289.0,46.4449,46.452,46.4307,46.452,15289.0
2017-05-18 12:55:00,65.39,65.43,65.38,65.41,54545.0,46.452,46.4805,46.4449,46.4663,54545.0
2017-05-18 13:00:00,65.41,65.45,65.4,65.45,32632.0,46.4663,46.4947,46.4591,46.4947,32632.0
2017-05-18 13:05:00,65.46,65.49,65.39,65.4,28198.0,46.5018,46.5231,46.452,46.4591,28198.0
2017-05-18 13:10:00,65.4,65.44,65.39,65.44,13828.0,46.4591,46.4876,46.452,46.4876,13828.0
2017-05-18 13:15:00,65.44,65.68,65.44,65.56,66636.0,46.4876,46.6581,46.4876,46.5728,66636.0
2017-05-18 13:20:00,65.56,65.65,65.56,65.59,29879.0,46.5728,46.6367,46.5728,46.5941,29879.0
2017-05-18 13:25:00,65.59,65.64,65.58,65.62,34445.0,46.5941,46.6296,46.587,46.6154,34445.0
2017-05-18 13:30:00,65.62,65.66,65.58,65.63,24746.0,46.6154,46.6438,46.587,46.6225,24746.0
2017-05-18 13:35:00,65.63,65.69,65.62,65.68,28089.0,46.6225,46.6652,46.6154,46.6581,28089.0
2017-05-18 13:40:00,65.69,65.7,65.63,65.65,16468.0,46.6652,46.6723,46.6225,46.6367,16468.0
2017-05-18 13:45:00,65.66,65.72,65.65,65.69,22570.0,46.6438,46.6865,46.6367,46.6652,22570.0
2017-05-18 13:50:00,65.69,65.83,65.69,65.83,49837.0,46.6652,46.7646,46.6652,46.7646,49837.0
2017-05-18 13:55:00,65.84,65.9,65.81,65.86,90152.0,46.7717,46.8143,46.7504,46.7859,90152.0
2017-05-18 14:00:00,65.86,66.01,65.82,65.95,71570.0,46.7859,46.8925,46.7575,46.8499,71570.0
2017-05-18 14:05:00,65.94,66.02,65.94,66.02,42447.0,46.8428,46.8996,46.8428,46.8996,42447.0
2017-05-18 14:10:00,66.02,66.04,65.99,65.99,82272.0,46.8996,46.9138,46.8783,46.8783,82272.0
2017-05-18 14:15:00,66.0,66.0,65.93,65.98,41403.0,46.8854,46.8854,46.8357,46.8712,41403.0
2017-05-18 14:20:00,65.98,66.05,65.96,66.02,62612.0,46.8712,46.9209,46.857,46.8996,62612.0
2017-05-18 14:25:00,66.03,66.04,65.95,65.97,49275.0,46.9067,46.9138,46.8499,46.8641,49275.0
2017-05-18 14:30:00,65.98,66.1,65.98,66.09,52492.0,46.8712,46.9564,46.8712,46.9493,52492.0
2017-05-18 14:35:00,66.08,66.09,66.03,66.03,59236.0,46.9422,46.9493,46.9067,46.9067,59236.0
2017-05-18 14:40:00,66.03,66.03,65.92,65.96,40951.0,46.9067,46.9067,46.8285,46.857,40951.0
2017-05-18 14:45:00,65.95,66.01,65.95,66.0,47074.0,46.8499,46.8925,46.8499,46.8854,47074.0
2017-05-18 14:50:00,66.01,66.02,65.9,65.92,48241.0,46.8925,46.8996,46.8143,46.8285,48241.0
2017-05-18 14:55:00,65.92,65.94,65.85,65.89,37095.0,46.8285,46.8428,46.7788,46.8072,37095.0
2017-05-18 15:00:00,65.89,65.99,65.89,65.97,43298.0,46.8072,46.8783,46.8072,46.8641,43298.0
2017-05-18 15:05:00,65.97,66.07,65.94,66.06,65807.0,46.8641,46.9351,46.8428,46.928,65807.0
2017-05-18 15:10:00,66.06,66.07,65.97,65.97,67297.0,46.928,46.9351,46.8641,46.8641,67297.0
2017-05-18 15:15:00,65.96,65.98,65.9,65.93,42492.0,46.857,46.8712,46.8143,46.8357,42492.0
2017-05-18 15:20:00,65.93,65.95,65.86,65.91,44103.0,46.8357,46.8499,46.7859,46.8214,44103.0
2017-05-18 15:25:00,65.9,65.93,65.81,65.86,50631.0,46.8143,46.8357,46.7504,46.7859,50631.0
2017-05-18 15:30:00,65.86,65.86,65.77,65.8,66643.0,46.7859,46.7859,46.722,46.7433,66643.0
2017-05-18 15:35:00,65.8,65.87,65.79,65.84,58111.0,46.7433,46.793,46.7362,46.7717,58111.0
2017-05-18 15:40:00,65.84,65.84,65.77,65.8,80283.0,46.7717,46.7717,46.722,46.7433,80283.0
2017-05-18 15:45:00,65.8,65.89,65.79,65.86,114229.0,46.7433,46.8072,46.7362,46.7859,114229.0
2017-05-18 15:50:00,65.85,65.9,65.77,65.78,210244.0,46.7788,46.8143,46.722,46.7291,210244.0
2017-05-18 15:55:00,65.77,65.78,65.63,65.65,335703.0,46.722,46.7291,46.6225,46.6367,335703.0
2017-05-19 09:30:00,65.74,65.85,65.57,65.62,611355.0,46.7007,46.7788,46.5799,46.6154,611355.0
2017-05-19 09:35:00,65.62,66.0,65.58,65.92,62381.0,46.6154,46.8854,46.587,46.8285,62381.0
2017-05-19 09:40:00,65.92,65.98,65.86,65.86,50723.0,46.8285,46.8712,46.7859,46.7859,50723.0
2017-05-19 09:45:00,65.88,65.96,65.85,65.93,46466.0,46.8001,46.857,46.7788,46.8357,46466.0
2017-05-19 09:50:00,65.93,65.98,65.87,65.92,39116.0,46.8357,46.8712,46.793,46.8285,39116.0
2017-05-19 09:55:00,65.95,65.97,65.89,65.9,30091.0,46.8499,46.8641,46.8072,46.8143,30091.0
2017-05-19 10:00:00,65.9,65.91,65.79,65.81,17666.0,46.8143,46.8214,46.7362,46.7504,17666.0
2017-05-19 10:05:00,65.81,65.82,65.74,65.82,33913.0,46.7504,46.7575,46.7007,46.7575,33913.0
2017-05-19 10:10:00,65.82,65.86,65.74,65.77,29280.0,46.7575,46.7859,46.7007,46.722,29280.0
2017-05-19 10:15:00,65.77,65.83,65.74,65.77,88449.0,46.722,46.7646,46.7007,46.722,88449.0
2017-05-19 10:20:00,65.76,65.85,65.71,65.84,49850.0,46.7149,46.7788,46.6794,46.7717,49850.0
2017-05-19 10:25:00,65.84,65.85,65.75,65.77,25762.0,46.7717,46.7788,46.7078,46.722,25762.0
2017-05-19 10:30:00,65.79,65.83,65.73,65.82,36205.0,46.7362,46.7646,46.6936,46.7575,36205.0
2017-05-19 10:35:00,65.81,65.82,65.7,65.78,25505.0,46.7504,46.7575,46.6723,46.7291,25505.0
2017-05-19 10:40:00,65.78,65.78,65.71,65.77,31925.0,46.7291,46.7291,46.6794,46.722,31925.0
2017-05-19 10:45:00,65.77,65.86,65.76,65.84,31363.0,46.722,46.7859,46.7149,46.7717,31363.0
2017-05-19 10:50:00,65.85,65.9,65.83,65.85,33430.0,46.7788,46.8143,46.7646,46.7788,33430.0
2017-05-19 10:55:00,65.86,65.87,65.81,65.81,18270.0,46.7859,46.793,46.7504,46.7504,18270.0
2017-05-19 11:00:00,65.79,65.82,65.75,65.76,40512.0,46.7362,46.7575,46.7078,46.7149,40512.0
2017-05-19 11:05:00,65.76,65.8,65.75,65.8,34586.0,46.7149,46.7433,46.7078,46.7433,34586.0
2017-05-19 11:10:00,65.8,65.88,65.8,65.85,83788.0,46.7433,46.8001,46.7433,46.7788,83788.0
2017-05-19 11:15:00,65.85,65.88,65.84,65.88,44615.0,46.7788,46.8001,46.7717,46.8001,44615.0
2017-05-19 11:20:00,65.88,65.91,65.85,65.89,22545.0,46.8001,46.8214,46.7788,46.8072,22545.0
2017-05-19 11:25:00,65.89,65.89,65.83,65.84,30877.0,46.8072,46.8072,46.7646,46.7717,30877.0
2017-05-19 11:30:00,65.83,65.89,65.82,65.87,21992.0,46.7646,46.8072,46.7575,46.793,21992.0
2017-05-19 11:35:00,65.86,65.93,65.85,65.88,19578.0,46.7859,46.8357,46.7788,46.8001,19578.0
2017-05-19 11:40:00,65.87,65.89,65.83,65.86,24303.0,46.793,46.8072,46.7646,46.7859,24303.0
2017-05-19 11:45:00,65.86,65.86,65.84,65.85,31244.0,46.7859,46.7859,46.7717,46.7788,31244.0
2017-05-19 11:50:00,65.84,65.87,65.84,65.86,37137.0,46.7717,46.793,46.7717,46.7859,37137.0
2017-05-19 11:55:00,65.86,65.88,65.8,65.88,40814.0,46.7859,46.8001,46.7433,46.8001,40814.0
2017-05-19 12:00:00,65.89,65.91,65.81,65.82,28698.0,46.8072,46.8214,46.7504,46.7575,28698.0
2017-05-19 12:05:00,65.83,65.86,65.82,65.86,12653.0,46.7646,46.7859,46.7575,46.7859,12653.0
2017-05-19 12:10:00,65.86,65.88,65.84,65.84,20917.0,46.7859,46.8001,46.7717,46.7717,20917.0
2017-05-19 12:15:00,65.84,65.85,65.79,65.81,17509.0,46.7717,46.7788,46.7362,46.7504,17509.0
2017-05-19 12:20:00,65.81,65.85,65.8,65.84,16246.0,46.7504,46.7788,46.7433,46.7717,16246.0
2017-05-19 12:25:00,65.84,65.85,65.81,65.84,12970.0,46.7717,46.7788,46.7504,46.7717,12970.0
2017-05-19 12:30:00,65.84,65.89,65.82,65.87,28572.0,46.7717,46.8072,46.7575,46.793,28572.0
2017-05-19 12:35:00,65.86,65.87,65.82,65.83,12795.0,46.7859,46.793,46.7575,46.7646,12795.0
2017-05-19 12:40:00,65.83,65.83,65.78,65.8,21282.0,46.7646,46.7646,46.7291,46.7433,21282.0
2017-05-19 12:45:00,65.8,65.81,65.78,65.81,9925.0,46.7433,46.7504,46.7291,46.7504,9925.0
2017-05-19 12:50:00,65.8,66.01,65.8,65.95,76196.0,46.7433,46.8925,46.7433,46.8499,76196.0
2017-05-19 12:55:00,65.94,65.97,65.82,65.82,21491.0,46.8428,46.8641,46.7575,46.7575,21491.0
2017-05-19 13:00:00,65.83,65.87,65.82,65.84,21359.0,46.7646,46.793,46.7575,46.7717,21359.0
2017-05-19 13:05:00,65.83,65.83,65.77,65.78,27105.0,46.7646,46.7646,46.722,46.7291,27105.0
2017-05-19 13:10:00,65.78,65.8,65.76,65.8,18173.0,46.7291,46.7433,46.7149,46.7433,18173.0
2017-05-19 13:15:00,65.79,65.8,65.75,65.78,14559.0,46.7362,46.7433,46.7078,46.7291,14559.0
2017-05-19 13:20:00,65.78,65.81,65.77,65.79,19478.0,46.7291,46.7504,46.722,46.7362,19478.0
2017-05-19 13:25:00,65.8,65.83,65.79,65.81,19822.0,46.7433,46.7646,46.7362,46.7504,19822.0
2017-05-19 13:30:00,65.81,65.85,65.79,65.81,34458.0,46.7504,46.7788,46.7362,46.7504,34458.0
2017-05-19 13:35:00,65.81,65.87,65.8,65.85,21561.0,46.7504,46.793,46.7433,46.7788,21561.0
2017-05-19 13:40:00,65.85,65.88,65.84,65.86,13302.0,46.7788,46.8001,46.7717,46.7859,13302.0
2017-05-19 13:45:00,65.86,65.86,65.8,65.82,21362.0,46.7859,46.7859,46.7433,46.7575,21362.0
2017-05-19 13:50:00,65.83,65.83,65.79,65.8,16410.0,46.7646,46.7646,46.7362,46.7433,16410.0
2017-05-19 13:55:00,65.8,65.83,65.78,65.81,21845.0,46.7433,46.7646,46.7291,46.7504,21845.0
2017-05-19 14:00:00,65.79,65.83,65.78,65.8,24669.0,46.7362,46.7646,46.7291,46.7433,24669.0
2017-05-19 14:05:00,65.8,65.8,65.75,65.75,21550.0,46.7433,46.7433,46.7078,46.7078,21550.0
2017-05-19 14:10:00,65.76,65.8,65.75,65.78,30969.0,46.7149,46.7433,46.7078,46.7291,30969.0
2017-05-19 14:15:00,65.77,65.82,65.77,65.82,23714.0,46.722,46.7575,46.722,46.7575,23714.0
2017-05-19 14:20:00,65.81,65.84,65.8,65.8,28211.0,46.7504,46.7717,46.7433,46.7433,28211.0
2017-05-19 14:25:00,65.81,65.84,65.8,65.83,23474.0,46.7504,46.7717,46.7433,46.7646,23474.0
2017-05-19 14:30:00,65.82,65.86,65.81,65.85,23316.0,46.7575,46.7859,46.7504,46.7788,23316.0
2017-05-19 14:35:00,65.85,65.87,65.82,65.85,38506.0,46.7788,46.793,46.7575,46.7788,38506.0
2017-05-19 14:40:00,65.85,65.87,65.83,65.84,35777.0,46.7788,46.793,46.7646,46.7717,35777.0
2017-05-19 14:45:00,65.84,65.87,65.83,65.85,26942.0,46.7717,46.793,46.7646,46.7788,26942.0
2017-05-19 14:50:00,65.86,65.86,65.83,65.84,23488.0,46.7859,46.7859,46.7646,46.7717,23488.0
2017-05-19 14:55:00,65.84,65.84,65.75,65.76,35090.0,46.7717,46.7717,46.7078,46.7149,35090.0
2017-05-19 15:00:00,65.76,65.77,65.75,65.76,47562.0,46.7149,46.722,46.7078,46.7149,47562.0
2017-05-19 15:05:00,65.76,65.76,65.63,65.63,80702.0,46.7149,46.7149,46.6225,46.6225,80702.0
2017-05-19 15:10:00,65.64,65.66,65.31,65.52,200632.0,46.6296,46.6438,46.3952,46.5444,200632.0
2017-05-19 15:15:00,65.52,65.56,65.47,65.48,54429.0,46.5444,46.5728,46.5089,46.516,54429.0
2017-05-19 15:20:00,65.48,65.52,65.44,65.51,68514.0,46.516,46.5444,46.4876,46.5373,68514.0
2017-05-19 15:25:00,65.51,65.51,65.45,65.47,116120.0,46.5373,46.5373,46.4947,46.5089,116120.0
2017-05-19 15:30:00,65.46,65.48,65.43,65.44,79260.0,46.5018,46.516,46.4805,46.4876,79260.0
2017-05-19 15:35:00,65.44,65.54,65.43,65.53,124758.0,46.4876,46.5586,46.4805,46.5515,124758.0
2017-05-19 15:40:00,65.53,65.53,65.49,65.52,85368.0,46.5515,46.5515,46.5231,46.5444,85368.0
2017-05-19 15:45:00,65.52,65.6,65.51,65.57,102179.0,46.5444,46.6012,46.5373,46.5799,102179.0
2017-05-19 15:50:00,65.58,65.64,65.57,65.63,139259.0,46.587,46.6296,46.5799,46.6225,139259.0
2017-05-19 15:55:00,65.62,65.67,65.6,65.6,439245.0,46.6154,46.651,46.6012,46.6012,439245.0
2017-05-22 09:30:00,65.55,65.62,65.04,65.12,172672.0,46.5657,46.6154,46.2034,46.2602,172672.0
2017-05-22 09:35:00,65.12,65.18,64.8,65.08,104616.0,46.2602,46.3029,46.0329,46.2318,104616.0
2017-05-22 09:40:00,65.08,65.24,65.02,65.18,46558.0,46.2318,46.3455,46.1892,46.3029,46558.0
2017-05-22 09:45:00,65.19,65.2,65.08,65.08,74456.0,46.31,46.3171,46.2318,46.2318,74456.0
2017-05-22 09:50:00,65.08,65.2,65.04,65.11,57545.0,46.2318,46.3171,46.2034,46.2531,57545.0
2017-05-22 09:55:00,65.1,65.22,65.08,65.13,60955.0,46.246,46.3313,46.2318,46.2673,60955.0
2017-05-22 10:00:00,65.13,65.18,65.11,65.13,58892.0,46.2673,46.3029,46.2531,46.2673,58892.0
2017-05-22 10:05:00,65.13,65.16,65.1,65.14,42110.0,46.2673,46.2887,46.246,46.2744,42110.0
2017-05-22 10:10:00,65.13,65.17,65.1,65.11,59340.0,46.2673,46.2958,46.246,46.2531,59340.0
2017-05-22 10:15:00,65.11,65.12,64.95,64.98,52921.0,46.2531,46.2602,46.1395,46.1608,52921.0
2017-05-22 10:20:00,64.98,65.13,64.91,64.99,96780.0,46.1608,46.2673,46.1111,46.1679,96780.0
2017-05-22 10:25:00,64.99,65.02,64.9,64.93,36973.0,46.1679,46.1892,46.104,46.1253,36973.0
2017-05-22 10:30:00,64.94,65.01,64.92,64.96,42554.0,46.1324,46.1821,46.1182,46.1466,42554.0
2017-05-22 10:35:00,64.96,65.02,64.95,65.02,42605.0,46.1466,46.1892,46.1395,46.1892,42605.0
2017-05-22 10:40:00,65.02,65.07,64.96,64.99,41723.0,46.1892,46.2247,46.1466,46.1679,41723.0
2017-05-22 10:45:00,64.99,65.01,64.84,64.85,70143.0,46.1679,46.1821,46.0613,46.0684,70143.0
2017-05-22 10:50:00,64.85,64.91,64.8,64.9,45674.0,46.0684,46.1111,46.0329,46.104,45674.0
2017-05-22 10:55:00,64.91,64.91,64.81,64.81,39708.0,46.1111,46.1111,46.04,46.04,39708.0
2017-05-22 11:00:00,64.82,64.86,64.8,64.85,67183.0,46.0471,46.0755,46.0329,46.0684,67183.0
2017-05-22 11:05:00,64.86,64.92,64.85,64.89,45797.0,46.0755,46.1182,46.0684,46.0969,45797.0
2017-05-22 11:10:00,64.89,64.9,64.82,64.87,51399.0,46.0969,46.104,46.0471,46.0826,51399.0
2017-05-22 11:15:00,64.86,64.9,64.86,64.9,32950.0,46.0755,46.104,46.0755,46.104,32950.0
2017-05-22 11:20:00,64.89,65.01,64.89,64.98,35758.0,46.0969,46.1821,46.0969,46.1608,35758.0
2017-05-22 11:25:00,64.98,65.05,64.91,64.95,76645.0,46.1608,46.2105,46.1111,46.1395,76645.0
2017-05-22 11:30:00,64.95,64.99,64.91,64.97,39606.0,46.1395,46.1679,46.1111,46.1537,39606.0
2017-05-22 11:35:00,64.97,64.99,64.95,64.98,27082.0,46.1537,46.1679,46.1395,46.1608,27082.0
2017-05-22 11:40:00,64.98,65.03,64.98,65.01,36524.0,46.1608,46.1963,46.1608,46.1821,36524.0
2017-05-22 11:45:00,65.01,65.02,64.97,64.99,20918.0,46.1821,46.1892,46.1537,46.1679,20918.0
2017-05-22 11:50:00,65.0,65.04,64.99,65.01,25404.0,46.175,46.2034,46.1679,46.1821,25404.0
2017-05-22 11:55:00,65.02,65.06,64.99,65.05,19876.0,46.1892,46.2176,46.1679,46.2105,19876.0
2017-05-22 12:00:00,65.04,65.08,65.03,65.08,20606.0,46.2034,46.2318,46.1963,46.2318,20606.0
2017-05-22 12:05:00,65.09,65.09,65.04,65.06,18334.0,46.2389,46.2389,46.2034,46.2176,18334.0
2017-05-22 12:10:00,65.06,65.13,65.05,65.12,20147.0,46.2176,46.2673,46.2105,46.2602,20147.0
2017-05-22 12:15:00,65.12,65.18,65.12,65.14,41218.0,46.2602,46.3029,46.2602,46.2744,41218.0
2017-05-22 12:20:00,65.14,65.15,65.08,65.11,29627.0,46.2744,46.2816,46.2318,46.2531,29627.0
2017-05-22 12:25:00,65.11,65.2,65.1,65.17,26908.0,46.2531,46.3171,46.246,46.2958,26908.0
2017-05-22 12:30:00,65.18,65.22,65.14,65.22,22215.0,46.3029,46.3313,46.2744,46.3313,22215.0
2017-05-22 12:35:00,65.22,65.27,65.21,65.26,31596.0,46.3313,46.3668,46.3242,46.3597,31596.0
2017-05-22 12:40:00,65.25,65.31,65.24,65.3,17794.0,46.3526,46.3952,46.3455,46.3881,17794.0
2017-05-22 12:45:00,65.3,65.32,65.28,65.32,23415.0,46.3881,46.4023,46.3739,46.4023,23415.0
2017-05-22 12:50:00,65.32,65.32,65.28,65.31,23778.0,46.4023,46.4023,46.3739,46.3952,23778.0
2017-05-22 12:55:00,65.31,65.34,65.29,65.3,14127.0,46.3952,46.4165,46.381,46.3881,14127.0
2017-05-22 13:00:00,65.3,65.31,65.25,65.26,30751.0,46.3881,46.3952,46.3526,46.3597,30751.0
2017-05-22 13:05:00,65.26,65.31,65.26,65.3,18797.0,46.3597,46.3952,46.3597,46.3881,18797.0
2017-05-22 13:10:00,65.31,65.32,65.29,65.3,14209.0,46.3952,46.4023,46.381,46.3881,14209.0
2017-05-22 13:15:00,65.29,65.29,65.27,65.27,8578.0,46.381,46.381,46.3668,46.3668,8578.0
2017-05-22 13:20:00,65.28,65.31,65.27,65.3,19339.0,46.3739,46.3952,46.3668,46.3881,19339.0
2017-05-22 13:25:00,65.31,65.33,65.28,65.3,22803.0,46.3952,46.4094,46.3739,46.3881,22803.0
2017-05-22 13:30:00,65.3,65.32,65.27,65.27,18395.0,46.3881,46.4023,46.3668,46.3668,18395.0
2017-05-22 13:35:00,65.27,65.27,65.25,65.27,17654.0,46.3668,46.3668,46.3526,46.3668,17654.0
2017-05-22 13:40:00,65.27,65.29,65.25,65.26,18240.0,46.3668,46.381,46.3526,46.3597,18240.0
2017-05-22 13:45:00,65.26,65.27,65.23,65.25,64618.0,46.3597,46.3668,46.3384,46.3526,64618.0
2017-05-22 13:50:00,65.25,65.3,65.24,65.27,18075.0,46.3526,46.3881,46.3455,46.3668,18075.0
2017-05-22 13:55:00,65.27,65.3,65.27,65.29,10182.0,46.3668,46.3881,46.3668,46.381,10182.0
2017-05-22 14:00:00,65.29,65.3,65.26,65.29,19938.0,46.381,46.3881,46.3597,46.381,19938.0
2017-05-22 14:05:00,65.3,65.3,65.28,65.3,10625.0,46.3881,46.3881,46.3739,46.3881,10625.0
2017-05-22 14:10:00,65.3,65.33,65.27,65.27,39024.0,46.3881,46.4094,46.3668,46.3668,39024.0
2017-05-22 14:15:00,65.28,65.32,65.27,65.28,25498.0,46.3739,46.4023,46.3668,46.3739,25498.0
2017-05-22 14:20:00,65.28,65.31,65.28,65.28,15066.0,46.3739,46.3952,46.3739,46.3739,15066.0
2017-05-22 14:25:00,65.29,65.3,65.28,65.28,20197.0,46.381,46.3881,46.3739,46.3739,20197.0
2017-05-22 14:30:00,65.28,65.3,65.27,65.28,24749.0,46.3739,46.3881,46.3668,46.3739,24749.0
2017-05-22 14:35:00,65.28,65.33,65.27,65.29,27400.0,46.3739,46.4094,46.3668,46.381,27400.0
2017-05-22 14:40:00,65.3,65.3,65.27,65.28,23192.0,46.3881,46.3881,46.3668,46.3739,23192.0
2017-05-22 14:45:00,65.28,65.3,65.24,65.26,33425.0,46.3739,46.3881,46.3455,46.3597,33425.0
2017-05-22 14:50:00,65.27,65.35,65.26,65.34,51307.0,46.3668,46.4236,46.3597,46.4165,51307.0
2017-05-22 14:55:00,65.35,65.35,65.31,65.32,28109.0,46.4236,46.4236,46.3952,46.4023,28109.0
2017-05-22 15:00:00,65.32,65.36,65.31,65.34,35534.0,46.4023,46.4307,46.3952,46.4165,35534.0
2017-05-22 15:05:00,65.34,65.41,65.34,65.37,54212.0,46.4165,46.4663,46.4165,46.4378,54212.0
2017-05-22 15:10:00,65.37,65.4,65.32,65.33,20757.0,46.4378,46.4591,46.4023,46.4094,20757.0
2017-05-22 15:15:00,65.33,65.36,65.33,65.36,18239.0,46.4094,46.4307,46.4094,46.4307,18239.0
2017-05-22 15:20:00,65.36,65.36,65.29,65.33,35916.0,46.4307,46.4307,46.381,46.4094,35916.0
2017-05-22 15:25:00,65.32,65.36,65.31,65.34,30705.0,46.4023,46.4307,46.3952,46.4165,30705.0
2017-05-22 15:30:00,65.34,65.4,65.33,65.39,33027.0,46.4165,46.4591,46.4094,46.452,33027.0
2017-05-22 15:35:00,65.39,65.45,65.37,65.43,32221.0,46.452,46.4947,46.4378,46.4805,32221.0
2017-05-22 15:40:00,65.42,65.48,65.41,65.47,48178.0,46.4734,46.516,46.4663,46.5089,48178.0
2017-05-22 15:45:00,65.47,65.48,65.39,65.39,83818.0,46.5089,46.516,46.452,46.452,83818.0
2017-05-22 15:50:00,65.4,65.44,65.39,65.42,103071.0,46.4591,46.4876,46.452,46.4734,103071.0
2017-05-22 15:55:00,65.41,65.49,65.37,65.43,317796.0,46.4663,46.5231,46.4378,46.4805,317796.0
2017-05-23 09:30:00,65.44,65.75,65.43,65.75,116714.0,46.4876,46.7078,46.4805,46.7078,116714.0
2017-05-23 09:35:00,65.77,65.99,65.71,65.98,84646.0,46.722,46.8783,46.6794,46.8712,84646.0
2017-05-23 09:40:00,65.97,66.2,65.94,66.11,61344.0,46.8641,47.0275,46.8428,46.9635,61344.0
2017-05-23 09:45:00,66.11,66.2,66.0,66.09,37693.0,46.9635,47.0275,46.8854,46.9493,37693.0
2017-05-23 09:50:00,66.11,66.13,65.98,66.08,26582.0,46.9635,46.9777,46.8712,46.9422,26582.0
2017-05-23 09:55:00,66.08,66.12,66.05,66.05,20358.0,46.9422,46.9706,46.9209,46.9209,20358.0
2017-05-23 10:00:00,66.04,66.07,65.89,65.96,30707.0,46.9138,46.9351,46.8072,46.857,30707.0
2017-05-23 10:05:00,65.96,66.24,65.91,66.23,103825.0,46.857,47.0559,46.8214,47.0488,103825.0
2017-05-23 10:10:00,66.25,66.26,66.13,66.14,58701.0,47.063,47.0701,46.9777,46.9848,58701.0
2017-05-23 10:15:00,66.14,66.15,66.01,66.04,39030.0,46.9848,46.9919,46.8925,46.9138,39030.0
2017-05-23 10:20:00,66.02,66.1,66.01,66.07,129965.0,46.8996,46.9564,46.8925,46.9351,129965.0
2017-05-23 10:25:00,66.09,66.16,66.07,66.15,29502.0,46.9493,46.999,46.9351,46.9919,29502.0
2017-05-23 10:30:00,66.15,66.16,66.05,66.05,32524.0,46.9919,46.999,46.9209,46.9209,32524.0
2017-05-23 10:35:00,66.05,66.08,65.89,65.89,59325.0,46.9209,46.9422,46.8072,46.8072,59325.0
2017-05-23 10:40:00,65.89,65.94,65.85,65.86,51059.0,46.8072,46.8428,46.7788,46.7859,51059.0
2017-05-23 10:45:00,65.86,65.88,65.78,65.88,47977.0,46.7859,46.8001,46.7291,46.8001,47977.0
2017-05-23 10:50:00,65.87,65.9,65.76,65.8,143986.0,46.793,46.8143,46.7149,46.7433,143986.0
2017-05-23 10:55:00,65.79,65.87,65.76,65.82,35629.0,46.7362,46.793,46.7149,46.7575,35629.0
2017-05-23 11:00:00,65.81,65.82,65.74,65.8,27036.0,46.7504,46.7575,46.7007,46.7433,27036.0
2017-05-23 11:05:00,65.8,65.81,65.71,65.72,55409.0,46.7433,46.7504,46.6794,46.6865,55409.0
2017-05-23 11:10:00,65.72,65.84,65.72,65.8,30048.0,46.6865,46.7717,46.6865,46.7433,30048.0
2017-05-23 11:15:00,65.79,65.81,65.73,65.76,32398.0,46.7362,46.7504,46.6936,46.7149,32398.0
2017-05-23 11:20:00,65.76,65.77,65.68,65.7,36295.0,46.7149,46.722,46.6581,46.6723,36295.0
2017-05-23 11:25:00,65.7,65.74,65.66,65.73,42257.0,46.6723,46.7007,46.6438,46.6936,42257.0
2017-05-23 11:30:00,65.72,65.73,65.66,65.71,35325.0,46.6865,46.6936,46.6438,46.6794,35325.0
2017-05-23 11:35:00,65.72,65.74,65.62,65.66,46085.0,46.6865,46.7007,46.6154,46.6438,46085.0
2017-05-23 11:40:00,65.67,65.69,65.61,65.67,51400.0,46.651,46.6652,46.6083,46.651,51400.0
2017-05-23 11:45:00,65.67,65.8,65.67,65.74,60502.0,46.651,46.7433,46.651,46.7007,60502.0
2017-05-23 11:50:00,65.74,65.74,65.57,65.58,46898.0,46.7007,46.7007,46.5799,46.587,46898.0
2017-05-23 11:55:00,65.58,65.67,65.58,65.63,47779.0,46.587,46.651,46.587,46.6225,47779.0
2017-05-23 12:00:00,65.63,65.63,65.58,65.59,65335.0,46.6225,46.6225,46.587,46.5941,65335.0
2017-05-23 12:05:00,65.59,65.67,65.55,65.67,36273.0,46.5941,46.651,46.5657,46.651,36273.0
2017-05-23 12:10:00,65.67,65.68,65.64,65.66,35360.0,46.651,46.6581,46.6296,46.6438,35360.0
2017-05-23 12:15:00,65.67,65.69,65.65,65.67,40474.0,46.651,46.6652,46.6367,46.651,40474.0
2017-05-23 12:20:00,65.67,65.73,65.66,65.73,82955.0,46.651,46.6936,46.6438,46.6936,82955.0
2017-05-23 12:25:00,65.73,65.73,65.65,65.66,21427.0,46.6936,46.6936,46.6367,46.6438,21427.0
2017-05-23 12:30:00,65.67,65.78,65.66,65.77,48118.0,46.651,46.7291,46.6438,46.722,48118.0
2017-05-23 12:35:00,65.78,65.82,65.75,65.75,38070.0,46.7291,46.7575,46.7078,46.7078,38070.0
2017-05-23 12:40:00,65.75,65.76,65.72,65.73,28020.0,46.7078,46.7149,46.6865,46.6936,28020.0
2017-05-23 12:45:00,65.74,65.74,65.69,65.73,30097.0,46.7007,46.7007,46.6652,46.6936,30097.0
2017-05-23 12:50:00,65.73,65.76,65.72,65.74,23347.0,46.6936,46.7149,46.6865,46.7007,23347.0
2017-05-23 12:55:00,65.73,65.77,65.72,65.75,18364.0,46.6936,46.722,46.6865,46.7078,18364.0
2017-05-23 13:00:00,65.76,65.82,65.76,65.82,29749.0,46.7149,46.7575,46.7149,46.7575,29749.0
2017-05-23 13:05:00,65.81,65.85,65.8,65.84,27135.0,46.7504,46.7788,46.7433,46.7717,27135.0
2017-05-23 13:10:00,65.84,65.89,65.82,65.87,23606.0,46.7717,46.8072,46.7575,46.793,23606.0
2017-05-23 13:15:00,65.87,65.9,65.83,65.83,12950.0,46.793,46.8143,46.7646,46.7646,12950.0
2017-05-23 13:20:00,65.84,65.89,65.83,65.88,16383.0,46.7717,46.8072,46.7646,46.8001,16383.0
2017-05-23 13:25:00,65.88,65.88,65.82,65.87,14950.0,46.8001,46.8001,46.7575,46.793,14950.0
2017-05-23 13:30:00,65.86,65.92,65.85,65.91,22036.0,46.7859,46.8285,46.7788,46.8214,22036.0
2017-05-23 13:35:00,65.92,65.95,65.89,65.9,17602.0,46.8285,46.8499,46.8072,46.8143,17602.0
2017-05-23 13:40:00,65.89,65.9,65.84,65.87,16497.0,46.8072,46.8143,46.7717,46.793,16497.0
2017-05-23 13:45:00,65.87,65.88,65.82,65.82,14301.0,46.793,46.8001,46.7575,46.7575,14301.0
2017-05-23 13:50:00,65.82,65.9,65.82,65.84,22927.0,46.7575,46.8143,46.7575,46.7717,22927.0
2017-05-23 13:55:00,65.84,65.87,65.81,65.87,21186.0,46.7717,46.793,46.7504,46.793,21186.0
2017-05-23 14:00:00,65.87,65.88,65.83,65.83,23222.0,46.793,46.8001,46.7646,46.7646,23222.0
2017-05-23 14:05:00,65.84,65.86,65.81,65.86,23844.0,46.7717,46.7859,46.7504,46.7859,23844.0
2017-05-23 14:10:00,65.86,65.88,65.83,65.83,21607.0,46.7859,46.8001,46.7646,46.7646,21607.0
2017-05-23 14:15:00,65.83,65.86,65.79,65.79,18106.0,46.7646,46.7859,46.7362,46.7362,18106.0
2017-05-23 14:20:00,65.8,65.82,65.78,65.8,26404.0,46.7433,46.7575,46.7291,46.7433,26404.0
2017-05-23 14:25:00,65.8,65.8,65.77,65.78,17770.0,46.7433,46.7433,46.722,46.7291,17770.0
2017-05-23 14:30:00,65.78,65.9,65.78,65.85,36105.0,46.7291,46.8143,46.7291,46.7788,36105.0
2017-05-23 14:35:00,65.84,65.9,65.81,65.9,22425.0,46.7717,46.8143,46.7504,46.8143,22425.0
2017-05-23 14:40:00,65.9,65.93,65.87,65.88,47992.0,46.8143,46.8357,46.793,46.8001,47992.0
2017-05-23 14:45:00,65.88,65.99,65.86,65.98,49270.0,46.8001,46.8783,46.7859,46.8712,49270.0
2017-05-23 14:50:00,65.98,65.99,65.91,65.91,22961.0,46.8712,46.8783,46.8214,46.8214,22961.0
2017-05-23 14:55:00,65.91,65.96,65.89,65.96,40239.0,46.8214,46.857,46.8072,46.857,40239.0
2017-05-23 15:00:00,65.95,66.0,65.95,65.99,33760.0,46.8499,46.8854,46.8499,46.8783,33760.0
2017-05-23 15:05:00,65.99,66.05,65.98,66.04,79217.0,46.8783,46.9209,46.8712,46.9138,79217.0
2017-05-23 15:10:00,66.03,66.05,66.02,66.04,54592.0,46.9067,46.9209,46.8996,46.9138,54592.0
2017-05-23 15:15:00,66.05,66.09,66.02,66.03,82576.0,46.9209,46.9493,46.8996,46.9067,82576.0
2017-05-23 15:20:00,66.03,66.04,65.98,66.03,29611.0,46.9067,46.9138,46.8712,46.9067,29611.0
2017-05-23 15:25:00,66.03,66.04,65.96,65.96,26013.0,46.9067,46.9138,46.857,46.857,26013.0
2017-05-23 15:30:00,65.95,65.98,65.86,65.91,74792.0,46.8499,46.8712,46.7859,46.8214,74792.0
2017-05-23 15:35:00,65.91,65.98,65.9,65.97,52915.0,46.8214,46.8712,46.8143,46.8641,52915.0
2017-05-23 15:40:00,65.96,65.96,65.88,65.88,62409.0,46.857,46.857,46.8001,46.8001,62409.0
2017-05-23 15:45:00,65.87,65.88,65.8,65.8,93382.0,46.793,46.8001,46.7433,46.7433,93382.0
2017-05-23 15:50:00,65.81,65.89,65.8,65.85,130644.0,46.7504,46.8072,46.7433,46.7788,130644.0
2017-05-23 15:55:00,65.85,65.87,65.81,65.84,278043.0,46.7788,46.793,46.7504,46.7717,278043.0
2017-05-24 09:30:00,65.79,65.8,65.57,65.66,63045.0,46.7362,46.7433,46.5799,46.6438,63045.0
2017-05-24 09:35:00,65.74,65.9,65.74,65.88,23122.0,46.7007,46.8143,46.7007,46.8001,23122.0
2017-05-24 09:40:00,65.86,65.86,65.71,65.76,22754.0,46.7859,46.7859,46.6794,46.7149,22754.0
2017-05-24 09:45:00,65.78,65.78,65.64,65.68,14817.0,46.7291,46.7291,46.6296,46.6581,14817.0
2017-05-24 09:50:00,65.66,65.8,65.66,65.76,12733.0,46.6438,46.7433,46.6438,46.7149,12733.0
2017-05-24 09:55:00,65.75,65.8,65.75,65.78,22176.0,46.7078,46.7433,46.7078,46.7291,22176.0
2017-05-24 10:00:00,65.79,65.8,65.66,65.7,17708.0,46.7362,46.7433,46.6438,46.6723,17708.0
2017-05-24 10:05:00,65.69,65.8,65.68,65.76,28351.0,46.6652,46.7433,46.6581,46.7149,28351.0
2017-05-24 10:10:00,65.76,65.88,63.76,65.88,99856.0,46.7149,46.8001,45.2941,46.8001,99856.0
2017-05-24 10:15:00,65.89,65.99,65.76,65.98,67392.0,46.8072,46.8783,46.7149,46.8712,67392.0
2017-05-24 10:20:00,65.98,66.06,65.93,65.97,24904.0,46.8712,46.928,46.8357,46.8641,24904.0
2017-05-24 10:25:00,65.96,65.97,65.85,65.89,22018.0,46.857,46.8641,46.7788,46.8072,22018.0
2017-05-24 10:30:00,65.88,66.07,65.86,66.03,80314.0,46.8001,46.9351,46.7859,46.9067,80314.0
2017-05-24 10:35:00,66.02,66.05,65.93,65.95,32067.0,46.8996,46.9209,46.8357,46.8499,32067.0
2017-05-24 10:40:00,65.95,66.01,65.94,65.97,20445.0,46.8499,46.8925,46.8428,46.8641,20445.0
2017-05-24 10:45:00,65.97,66.06,65.96,66.05,14153.0,46.8641,46.928,46.857,46.9209,14153.0
2017-05-24 10:50:00,66.04,66.04,65.98,65.98,17214.0,46.9138,46.9138,46.8712,46.8712,17214.0
2017-05-24 10:55:00,65.98,65.98,65.88,65.91,46249.0,46.8712,46.8712,46.8001,46.8214,46249.0
2017-05-24 11:00:00,65.91,65.96,65.91,65.92,29750.0,46.8214,46.857,46.8214,46.8285,29750.0
2017-05-24 11:05:00,65.92,65.95,65.91,65.95,33076.0,46.8285,46.8499,46.8214,46.8499,33076.0
2017-05-24 11:10:00,65.96,66.03,65.94,66.01,55137.0,46.857,46.9067,46.8428,46.8925,55137.0
2017-05-24 11:15:00,66.01,66.07,65.99,66.04,39054.0,46.8925,46.9351,46.8783,46.9138,39054.0
2017-05-24 11:20:00,66.03,66.05,65.98,66.04,28038.0,46.9067,46.9209,46.8712,46.9138,28038.0
2017-05-24 11:25:00,66.05,66.06,65.99,66.01,28108.0,46.9209,46.928,46.8783,46.8925,28108.0
2017-05-24 11:30:00,66.01,66.05,66.0,66.03,30299.0,46.8925,46.9209,46.8854,46.9067,30299.0
2017-05-24 11:35:00,66.03,66.03,65.99,65.99,25587.0,46.9067,46.9067,46.8783,46.8783,25587.0
2017-05-24 11:40:00,66.0,66.03,65.98,65.98,25100.0,46.8854,46.9067,46.8712,46.8712,25100.0
2017-05-24 11:45:00,65.98,66.03,65.97,66.0,25810.0,46.8712,46.9067,46.8641,46.8854,25810.0
2017-05-24 11:50:00,66.0,66.03,65.97,65.97,32250.0,46.8854,46.9067,46.8641,46.8641,32250.0
2017-05-24 11:55:00,65.98,66.0,65.97,65.99,26305.0,46.8712,46.8854,46.8641,46.8783,26305.0
2017-05-24 12:00:00,65.99,65.99,65.97,65.98,22562.0,46.8783,46.8783,46.8641,46.8712,22562.0
2017-05-24 12:05:00,65.98,65.99,65.96,65.97,19250.0,46.8712,46.8783,46.857,46.8641,19250.0
2017-05-24 12:10:00,65.97,66.06,65.96,66.03,34090.0,46.8641,46.928,46.857,46.9067,34090.0
2017-05-24 12:15:00,66.02,66.03,65.99,65.99,22790.0,46.8996,46.9067,46.8783,46.8783,22790.0
2017-05-24 12:20:00,66.0,66.01,65.96,65.97,18836.0,46.8854,46.8925,46.857,46.8641,18836.0
2017-05-24 12:25:00,65.96,66.0,65.96,65.98,26004.0,46.857,46.8854,46.857,46.8712,26004.0
2017-05-24 12:30:00,65.99,66.0,65.97,66.0,19710.0,46.8783,46.8854,46.8641,46.8854,19710.0
2017-05-24 12:35:00,65.98,66.01,65.98,65.99,22249.0,46.8712,46.8925,46.8712,46.8783,22249.0
2017-05-24 12:40:00,65.99,66.01,65.96,66.01,25141.0,46.8783,46.8925,46.857,46.8925,25141.0
2017-05-24 12:45:00,66.01,66.03,65.99,66.01,11648.0,46.8925,46.9067,46.8783,46.8925,11648.0
2017-05-24 12:50:00,66.0,66.01,65.99,65.99,6751.0,46.8854,46.8925,46.8783,46.8783,6751.0
2017-05-24 12:55:00,65.99,66.01,65.97,66.0,21616.0,46.8783,46.8925,46.8641,46.8854,21616.0
2017-05-24 13:00:00,66.0,66.01,65.99,65.99,12032.0,46.8854,46.8925,46.8783,46.8783,12032.0
2017-05-24 13:05:00,66.0,66.0,65.97,65.99,11229.0,46.8854,46.8854,46.8641,46.8783,11229.0
2017-05-24 13:10:00,65.99,65.99,65.95,65.98,23245.0,46.8783,46.8783,46.8499,46.8712,23245.0
2017-05-24 13:15:00,65.97,66.0,65.97,65.97,11112.0,46.8641,46.8854,46.8641,46.8641,11112.0
2017-05-24 13:20:00,65.97,65.99,65.94,65.97,23816.0,46.8641,46.8783,46.8428,46.8641,23816.0
2017-05-24 13:25:00,65.98,65.99,65.94,65.95,16309.0,46.8712,46.8783,46.8428,46.8499,16309.0
2017-05-24 13:30:00,65.95,66.0,65.94,65.98,20416.0,46.8499,46.8854,46.8428,46.8712,20416.0
2017-05-24 13:35:00,65.99,65.99,65.95,65.97,17993.0,46.8783,46.8783,46.8499,46.8641,17993.0
2017-05-24 13:40:00,65.97,66.01,65.97,66.0,27161.0,46.8641,46.8925,46.8641,46.8854,27161.0
2017-05-24 13:45:00,66.0,66.01,65.97,65.98,25439.0,46.8854,46.8925,46.8641,46.8712,25439.0
2017-05-24 13:50:00,65.99,66.07,65.99,66.02,32976.0,46.8783,46.9351,46.8783,46.8996,32976.0
2017-05-24 13:55:00,66.01,66.04,66.01,66.01,34665.0,46.8925,46.9138,46.8925,46.8925,34665.0
2017-05-24 14:00:00,66.02,66.02,65.97,65.98,56897.0,46.8996,46.8996,46.8641,46.8712,56897.0
2017-05-24 14:05:00,65.99,66.0,65.95,66.0,23462.0,46.8783,46.8854,46.8499,46.8854,23462.0
2017-05-24 14:10:00,66.0,66.05,65.95,66.03,25414.0,46.8854,46.9209,46.8499,46.9067,25414.0
2017-05-24 14:15:00,66.03,66.05,66.02,66.04,32559.0,46.9067,46.9209,46.8996,46.9138,32559.0
2017-05-24 14:20:00,66.04,66.07,66.0,66.0,18233.0,46.9138,46.9351,46.8854,46.8854,18233.0
2017-05-24 14:25:00,66.0,66.03,65.99,66.02,16453.0,46.8854,46.9067,46.8783,46.8996,16453.0
2017-05-24 14:30:00,66.02,66.03,65.95,65.95,17270.0,46.8996,46.9067,46.8499,46.8499,17270.0
2017-05-24 14:35:00,65.95,66.01,65.95,65.98,18402.0,46.8499,46.8925,46.8499,46.8712,18402.0
2017-05-24 14:40:00,65.98,66.0,65.94,65.97,18108.0,46.8712,46.8854,46.8428,46.8641,18108.0
2017-05-24 14:45:00,65.97,66.0,65.96,65.99,15768.0,46.8641,46.8854,46.857,46.8783,15768.0
2017-05-24 14:50:00,65.99,66.0,65.96,65.97,12825.0,46.8783,46.8854,46.857,46.8641,12825.0
2017-05-24 14:55:00,65.98,66.03,65.95,66.03,42180.0,46.8712,46.9067,46.8499,46.9067,42180.0
2017-05-24 15:00:00,66.04,66.05,66.0,66.04,64556.0,46.9138,46.9209,46.8854,46.9138,64556.0
2017-05-24 15:05:00,66.04,66.07,66.02,66.06,32726.0,46.9138,46.9351,46.8996,46.928,32726.0
2017-05-24 15:10:00,66.06,66.12,66.04,66.06,32810.0,46.928,46.9706,46.9138,46.928,32810.0
2017-05-24 15:15:00,66.06,66.08,66.04,66.05,40908.0,46.928,46.9422,46.9138,46.9209,40908.0
2017-05-24 15:20:00,66.05,66.07,65.99,66.01,33689.0,46.9209,46.9351,46.8783,46.8925,33689.0
2017-05-24 15:25:00,66.01,66.03,66.0,66.01,38898.0,46.8925,46.9067,46.8854,46.8925,38898.0
2017-05-24 15:30:00,66.02,66.05,66.01,66.03,37001.0,46.8996,46.9209,46.8925,46.9067,37001.0
2017-05-24 15:35:00,66.03,66.06,65.99,66.01,69344.0,46.9067,46.928,46.8783,46.8925,69344.0
2017-05-24 15:40:00,66.0,66.03,65.99,66.03,61162.0,46.8854,46.9067,46.8783,46.9067,61162.0
2017-05-24 15:45:00,66.01,66.01,65.93,65.95,75360.0,46.8925,46.8925,46.8357,46.8499,75360.0
2017-05-24 15:50:00,65.95,66.02,65.95,65.96,71744.0,46.8499,46.8996,46.8499,46.857,71744.0
2017-05-24 15:55:00,65.96,65.98,65.91,65.94,167235.0,46.857,46.8712,46.8214,46.8428,167235.0
2017-05-25 09:30:00,66.1,66.1,65.9,65.93,55164.0,46.9564,46.9564,46.8143,46.8357,55164.0
2017-05-25 09:35:00,65.9,66.08,65.89,66.03,22398.0,46.8143,46.9422,46.8072,46.9067,22398.0
2017-05-25 09:40:00,66.01,66.07,65.98,66.0,8072.0,46.8925,46.9351,46.8712,46.8854,8072.0
2017-05-25 09:45:00,66.02,66.04,65.96,66.01,16885.0,46.8996,46.9138,46.857,46.8925,16885.0
2017-05-25 09:50:00,66.02,66.04,65.92,65.94,21388.0,46.8996,46.9138,46.8285,46.8428,21388.0
2017-05-25 09:55:00,65.94,65.95,65.8,65.83,30639.0,46.8428,46.8499,46.7433,46.7646,30639.0
2017-05-25 10:00:00,65.83,65.91,65.82,65.85,30348.0,46.7646,46.8214,46.7575,46.7788,30348.0
2017-05-25 10:05:00,65.85,65.94,65.84,65.93,72817.0,46.7788,46.8428,46.7717,46.8357,72817.0
2017-05-25 10:10:00,65.92,66.1,65.9,66.08,25996.0,46.8285,46.9564,46.8143,46.9422,25996.0
2017-05-25 10:15:00,66.07,66.1,66.04,66.06,27602.0,46.9351,46.9564,46.9138,46.928,27602.0
2017-05-25 10:20:00,66.06,66.1,65.91,65.99,52876.0,46.928,46.9564,46.8214,46.8783,52876.0
2017-05-25 10:25:00,65.99,66.07,65.99,66.03,28702.0,46.8783,46.9351,46.8783,46.9067,28702.0
2017-05-25 10:30:00,66.02,66.06,65.95,66.03,31104.0,46.8996,46.928,46.8499,46.9067,31104.0
2017-05-25 10:35:00,66.01,66.1,65.98,66.09,31867.0,46.8925,46.9564,46.8712,46.9493,31867.0
2017-05-25 10:40:00,66.09,66.09,65.95,65.98,23336.0,46.9493,46.9493,46.8499,46.8712,23336.0
2017-05-25 10:45:00,65.99,66.02,65.98,66.01,11981.0,46.8783,46.8996,46.8712,46.8925,11981.0
2017-05-25 10:50:00,66.02,66.08,66.01,66.07,14227.0,46.8996,46.9422,46.8925,46.9351,14227.0
2017-05-25 10:55:00,66.08,66.12,66.06,66.08,28217.0,46.9422,46.9706,46.928,46.9422,28217.0
2017-05-25 11:00:00,66.07,66.08,66.03,66.06,47942.0,46.9351,46.9422,46.9067,46.928,47942.0
2017-05-25 11:05:00,66.06,66.11,66.05,66.1,19422.0,46.928,46.9635,46.9209,46.9564,19422.0
2017-05-25 11:10:00,66.1,66.17,66.09,66.17,29131.0,46.9564,47.0061,46.9493,47.0061,29131.0
2017-05-25 11:15:00,66.16,66.19,66.14,66.15,27153.0,46.999,47.0204,46.9848,46.9919,27153.0
2017-05-25 11:20:00,66.15,66.19,66.11,66.16,39605.0,46.9919,47.0204,46.9635,46.999,39605.0
2017-05-25 11:25:00,66.15,66.19,66.14,66.19,27638.0,46.9919,47.0204,46.9848,47.0204,27638.0
2017-05-25 11:30:00,66.19,66.2,66.15,66.18,15421.0,47.0204,47.0275,46.9919,47.0132,15421.0
2017-05-25 11:35:00,66.17,66.19,66.15,66.18,31893.0,47.0061,47.0204,46.9919,47.0132,31893.0
2017-05-25 11:40:00,66.19,66.28,66.16,66.26,71894.0,47.0204,47.0843,46.999,47.0701,71894.0
2017-05-25 11:45:00,66.26,66.26,66.21,66.24,24892.0,47.0701,47.0701,47.0346,47.0559,24892.0
2017-05-25 11:50:00,66.24,66.28,66.23,66.27,29469.0,47.0559,47.0843,47.0488,47.0772,29469.0
2017-05-25 11:55:00,66.28,66.3,66.25,66.27,22418.0,47.0843,47.0985,47.063,47.0772,22418.0
2017-05-25 12:00:00,66.27,66.29,66.25,66.27,28185.0,47.0772,47.0914,47.063,47.0772,28185.0
2017-05-25 12:05:00,66.27,66.33,66.27,66.3,36852.0,47.0772,47.1198,47.0772,47.0985,36852.0
2017-05-25 12:10:00,66.3,66.31,66.27,66.31,30038.0,47.0985,47.1056,47.0772,47.1056,30038.0
2017-05-25 12:15:00,66.31,66.33,66.28,66.31,29573.0,47.1056,47.1198,47.0843,47.1056,29573.0
2017-05-25 12:20:00,66.31,66.37,66.3,66.35,28573.0,47.1056,47.1482,47.0985,47.134,28573.0
2017-05-25 12:25:00,66.35,66.37,66.31,66.34,16460.0,47.134,47.1482,47.1056,47.1269,16460.0
2017-05-25 12:30:00,66.33,66.35,66.32,66.33,18865.0,47.1198,47.134,47.1127,47.1198,18865.0
2017-05-25 12:35:00,66.33,66.35,66.32,66.32,24335.0,47.1198,47.134,47.1127,47.1127,24335.0
2017-05-25 12:40:00,66.33,66.33,66.3,66.32,17528.0,47.1198,47.1198,47.0985,47.1127,17528.0
2017-05-25 12:45:00,66.32,66.34,66.29,66.33,18814.0,47.1127,47.1269,47.0914,47.1198,18814.0
2017-05-25 12:50:00,66.32,66.37,66.3,66.35,28520.0,47.1127,47.1482,47.0985,47.134,28520.0
2017-05-25 12:55:00,66.34,66.37,66.33,66.34,27609.0,47.1269,47.1482,47.1198,47.1269,27609.0
2017-05-25 13:00:00,66.34,66.35,66.33,66.34,17566.0,47.1269,47.134,47.1198,47.1269,17566.0
2017-05-25 13:05:00,66.33,66.35,66.3,66.3,22246.0,47.1198,47.134,47.0985,47.0985,22246.0
2017-05-25 13:10:00,66.31,66.33,66.3,66.32,17540.0,47.1056,47.1198,47.0985,47.1127,17540.0
2017-05-25 13:15:00,66.31,66.33,66.31,66.32,14916.0,47.1056,47.1198,47.1056,47.1127,14916.0
2017-05-25 13:20:00,66.32,66.34,66.29,66.3,27466.0,47.1127,47.1269,47.0914,47.0985,27466.0
2017-05-25 13:25:00,66.29,66.31,66.26,66.28,29084.0,47.0914,47.1056,47.0701,47.0843,29084.0
2017-05-25 13:30:00,66.27,66.28,66.23,66.23,30315.0,47.0772,47.0843,47.0488,47.0488,30315.0
2017-05-25 13:35:00,66.24,66.25,66.23,66.24,18202.0,47.0559,47.063,47.0488,47.0559,18202.0
2017-05-25 13:40:00,66.25,66.25,66.22,66.24,14965.0,47.063,47.063,47.0417,47.0559,14965.0
2017-05-25 13:45:00,66.23,66.25,66.23,66.23,13063.0,47.0488,47.063,47.0488,47.0488,13063.0
2017-05-25 13:50:00,66.23,66.26,66.23,66.24,17689.0,47.0488,47.0701,47.0488,47.0559,17689.0
2017-05-25 13:55:00,66.23,66.28,66.23,66.28,21738.0,47.0488,47.0843,47.0488,47.0843,21738.0
2017-05-25 14:00:00,66.27,66.28,66.23,66.25,16554.0,47.0772,47.0843,47.0488,47.063,16554.0
2017-05-25 14:05:00,66.25,66.25,66.23,66.24,20410.0,47.063,47.063,47.0488,47.0559,20410.0
2017-05-25 14:10:00,66.23,66.26,66.2,66.21,22936.0,47.0488,47.0701,47.0275,47.0346,22936.0
2017-05-25 14:15:00,66.22,66.22,66.19,66.2,19566.0,47.0417,47.0417,47.0204,47.0275,19566.0
2017-05-25 14:20:00,66.21,66.26,66.21,66.26,39978.0,47.0346,47.0701,47.0346,47.0701,39978.0
2017-05-25 14:25:00,66.25,66.28,66.24,66.26,35327.0,47.063,47.0843,47.0559,47.0701,35327.0
2017-05-25 14:30:00,66.26,66.28,66.25,66.26,25210.0,47.0701,47.0843,47.063,47.0701,25210.0
2017-05-25 14:35:00,66.26,66.34,66.26,66.34,27861.0,47.0701,47.1269,47.0701,47.1269,27861.0
2017-05-25 14:40:00,66.34,66.34,66.29,66.31,25666.0,47.1269,47.1269,47.0914,47.1056,25666.0
2017-05-25 14:45:00,66.31,66.33,66.3,66.32,23555.0,47.1056,47.1198,47.0985,47.1127,23555.0
2017-05-25 14:50:00,66.32,66.41,66.31,66.41,30854.0,47.1127,47.1766,47.1056,47.1766,30854.0
2017-05-25 14:55:00,66.41,66.44,66.38,66.42,35879.0,47.1766,47.1979,47.1553,47.1837,35879.0
2017-05-25 15:00:00,66.42,66.45,66.4,66.45,42955.0,47.1837,47.2051,47.1695,47.2051,42955.0
2017-05-25 15:05:00,66.45,66.47,66.42,66.46,35715.0,47.2051,47.2193,47.1837,47.2122,35715.0
2017-05-25 15:10:00,66.47,66.47,66.39,66.43,82960.0,47.2193,47.2193,47.1624,47.1908,82960.0
2017-05-25 15:15:00,66.44,66.53,66.44,66.53,64942.0,47.1979,47.2619,47.1979,47.2619,64942.0
2017-05-25 15:20:00,66.53,66.53,66.43,66.48,62042.0,47.2619,47.2619,47.1908,47.2264,62042.0
2017-05-25 15:25:00,66.49,66.52,66.48,66.5,72150.0,47.2335,47.2548,47.2264,47.2406,72150.0
2017-05-25 15:30:00,66.49,66.5,66.41,66.43,66403.0,47.2335,47.2406,47.1766,47.1908,66403.0
2017-05-25 15:35:00,66.43,66.5,66.42,66.5,56258.0,47.1908,47.2406,47.1837,47.2406,56258.0
2017-05-25 15:40:00,66.51,66.51,66.46,66.51,81032.0,47.2477,47.2477,47.2122,47.2477,81032.0
2017-05-25 15:45:00,66.5,66.57,66.48,66.5,107793.0,47.2406,47.2903,47.2264,47.2406,107793.0
2017-05-25 15:50:00,66.49,66.49,66.4,66.42,104030.0,47.2335,47.2335,47.1695,47.1837,104030.0
2017-05-25 15:55:00,66.42,66.45,66.31,66.33,352136.0,47.1837,47.2051,47.1056,47.1198,352136.0
2017-05-26 09:30:00,66.22,66.41,66.1,66.38,73010.0,47.0417,47.1766,46.9564,47.1553,73010.0
2017-05-26 09:35:00,66.38,66.4,66.29,66.3,19637.0,47.1553,47.1695,47.0914,47.0985,19637.0
2017-05-26 09:40:00,66.31,66.32,66.22,66.26,21848.0,47.1056,47.1127,47.0417,47.0701,21848.0
2017-05-26 09:45:00,66.24,66.24,66.17,66.21,59198.0,47.0559,47.0559,47.0061,47.0346,59198.0
2017-05-26 09:50:00,66.22,66.32,66.21,66.28,44955.0,47.0417,47.1127,47.0346,47.0843,44955.0
2017-05-26 09:55:00,66.27,66.29,66.09,66.09,22606.0,47.0772,47.0914,46.9493,46.9493,22606.0
2017-05-26 10:00:00,66.09,66.14,66.06,66.13,26081.0,46.9493,46.9848,46.928,46.9777,26081.0
2017-05-26 10:05:00,66.14,66.16,66.1,66.11,42746.0,46.9848,46.999,46.9564,46.9635,42746.0
2017-05-26 10:10:00,66.1,66.1,66.03,66.05,33363.0,46.9564,46.9564,46.9067,46.9209,33363.0
2017-05-26 10:15:00,66.04,66.13,66.04,66.09,28187.0,46.9138,46.9777,46.9138,46.9493,28187.0
2017-05-26 10:20:00,66.1,66.17,66.09,66.16,26695.0,46.9564,47.0061,46.9493,46.999,26695.0
2017-05-26 10:25:00,66.16,66.18,66.09,66.11,27165.0,46.999,47.0132,46.9493,46.9635,27165.0
2017-05-26 10:30:00,66.11,66.13,66.09,66.1,19294.0,46.9635,46.9777,46.9493,46.9564,19294.0
2017-05-26 10:35:00,66.1,66.2,66.09,66.19,23262.0,46.9564,47.0275,46.9493,47.0204,23262.0
2017-05-26 10:40:00,66.19,66.2,66.15,66.17,39011.0,47.0204,47.0275,46.9919,47.0061,39011.0
2017-05-26 10:45:00,66.16,66.19,66.15,66.19,17609.0,46.999,47.0204,46.9919,47.0204,17609.0
2017-05-26 10:50:00,66.19,66.2,66.15,66.15,35954.0,47.0204,47.0275,46.9919,46.9919,35954.0
2017-05-26 10:55:00,66.15,66.17,66.13,66.13,23861.0,46.9919,47.0061,46.9777,46.9777,23861.0
2017-05-26 11:00:00,66.14,66.16,66.11,66.14,27021.0,46.9848,46.999,46.9635,46.9848,27021.0
2017-05-26 11:05:00,66.13,66.14,66.1,66.13,27470.0,46.9777,46.9848,46.9564,46.9777,27470.0
2017-05-26 11:10:00,66.12,66.16,66.1,66.14,25042.0,46.9706,46.999,46.9564,46.9848,25042.0
2017-05-26 11:15:00,66.14,66.14,66.09,66.09,15372.0,46.9848,46.9848,46.9493,46.9493,15372.0
2017-05-26 11:20:00,66.1,66.13,66.05,66.06,24277.0,46.9564,46.9777,46.9209,46.928,24277.0
2017-05-26 11:25:00,66.05,66.07,66.01,66.06,28993.0,46.9209,46.9351,46.8925,46.928,28993.0
2017-05-26 11:30:00,66.08,66.08,66.04,66.05,27553.0,46.9422,46.9422,46.9138,46.9209,27553.0
2017-05-26 11:35:00,66.06,66.07,65.97,65.97,48842.0,46.928,46.9351,46.8641,46.8641,48842.0
2017-05-26 11:40:00,65.98,66.0,65.96,65.97,25956.0,46.8712,46.8854,46.857,46.8641,25956.0
2017-05-26 11:45:00,65.97,65.97,65.92,65.97,26180.0,46.8641,46.8641,46.8285,46.8641,26180.0
2017-05-26 11:50:00,65.97,66.0,65.96,66.0,19972.0,46.8641,46.8854,46.857,46.8854,19972.0
2017-05-26 11:55:00,65.99,66.0,65.91,65.92,22857.0,46.8783,46.8854,46.8214,46.8285,22857.0
2017-05-26 12:00:00,65.91,65.97,65.88,65.94,29600.0,46.8214,46.8641,46.8001,46.8428,29600.0
2017-05-26 12:05:00,65.93,65.94,65.89,65.9,22005.0,46.8357,46.8428,46.8072,46.8143,22005.0
2017-05-26 12:10:00,65.91,65.94,65.9,65.92,16781.0,46.8214,46.8428,46.8143,46.8285,16781.0
2017-05-26 12:15:00,65.92,66.0,65.92,65.99,12647.0,46.8285,46.8854,46.8285,46.8783,12647.0
2017-05-26 12:20:00,65.99,66.0,65.97,65.98,17820.0,46.8783,46.8854,46.8641,46.8712,17820.0
2017-05-26 12:25:00,65.98,66.01,65.96,65.98,28045.0,46.8712,46.8925,46.857,46.8712,28045.0
2017-05-26 12:30:00,65.99,65.99,65.93,65.93,28948.0,46.8783,46.8783,46.8357,46.8357,28948.0
2017-05-26 12:35:00,65.93,65.93,65.87,65.89,24036.0,46.8357,46.8357,46.793,46.8072,24036.0
2017-05-26 12:40:00,65.9,65.94,65.9,65.94,10703.0,46.8143,46.8428,46.8143,46.8428,10703.0
2017-05-26 12:45:00,65.94,65.99,65.93,65.99,8754.0,46.8428,46.8783,46.8357,46.8783,8754.0
2017-05-26 12:50:00,65.99,65.99,65.92,65.92,21375.0,46.8783,46.8783,46.8285,46.8285,21375.0
2017-05-26 12:55:00,65.93,65.93,65.89,65.91,18360.0,46.8357,46.8357,46.8072,46.8214,18360.0
2017-05-26 13:00:00,65.9,65.91,65.85,65.86,23381.0,46.8143,46.8214,46.7788,46.7859,23381.0
2017-05-26 13:05:00,65.87,65.89,65.86,65.89,13946.0,46.793,46.8072,46.7859,46.8072,13946.0
2017-05-26 13:10:00,65.89,65.93,65.88,65.89,30661.0,46.8072,46.8357,46.8001,46.8072,30661.0
2017-05-26 13:15:00,65.9,65.93,65.89,65.91,16575.0,46.8143,46.8357,46.8072,46.8214,16575.0
2017-05-26 13:20:00,65.92,65.93,65.89,65.93,19072.0,46.8285,46.8357,46.8072,46.8357,19072.0
2017-05-26 13:25:00,65.93,65.94,65.92,65.92,8232.0,46.8357,46.8428,46.8285,46.8285,8232.0
2017-05-26 13:30:00,65.93,65.95,65.91,65.95,16994.0,46.8357,46.8499,46.8214,46.8499,16994.0
2017-05-26 13:35:00,65.95,65.95,65.92,65.94,9108.0,46.8499,46.8499,46.8285,46.8428,9108.0
2017-05-26 13:40:00,65.94,66.0,65.91,66.0,30466.0,46.8428,46.8854,46.8214,46.8854,30466.0
2017-05-26 13:45:00,66.0,66.12,66.0,66.06,65279.0,46.8854,46.9706,46.8854,46.928,65279.0
2017-05-26 13:50:00,66.07,66.08,66.02,66.02,18917.0,46.9351,46.9422,46.8996,46.8996,18917.0
2017-05-26 13:55:00,66.01,66.03,65.99,66.0,42404.0,46.8925,46.9067,46.8783,46.8854,42404.0
2017-05-26 14:00:00,66.01,66.01,65.97,65.99,24793.0,46.8925,46.8925,46.8641,46.8783,24793.0
2017-05-26 14:05:00,66.0,66.05,65.99,66.03,21790.0,46.8854,46.9209,46.8783,46.9067,21790.0
2017-05-26 14:10:00,66.03,66.04,66.02,66.04,25742.0,46.9067,46.9138,46.8996,46.9138,25742.0
2017-05-26 14:15:00,66.04,66.05,66.01,66.02,21132.0,46.9138,46.9209,46.8925,46.8996,21132.0
2017-05-26 14:20:00,66.01,66.03,65.99,66.0,23987.0,46.8925,46.9067,46.8783,46.8854,23987.0
2017-05-26 14:25:00,66.0,66.02,65.99,66.02,26586.0,46.8854,46.8996,46.8783,46.8996,26586.0
2017-05-26 14:30:00,66.01,66.01,65.91,65.91,53414.0,46.8925,46.8925,46.8214,46.8214,53414.0
2017-05-26 14:35:00,65.91,65.97,65.9,65.96,21538.0,46.8214,46.8641,46.8143,46.857,21538.0
2017-05-26 14:40:00,65.97,65.99,65.95,65.97,15805.0,46.8641,46.8783,46.8499,46.8641,15805.0
2017-05-26 14:45:00,65.96,65.99,65.96,65.98,15522.0,46.857,46.8783,46.857,46.8712,15522.0
2017-05-26 14:50:00,65.98,65.98,65.93,65.95,28787.0,46.8712,46.8712,46.8357,46.8499,28787.0
2017-05-26 14:55:00,65.94,65.95,65.88,65.92,24946.0,46.8428,46.8499,46.8001,46.8285,24946.0
2017-05-26 15:00:00,65.92,65.96,65.91,65.95,22611.0,46.8285,46.857,46.8214,46.8499,22611.0
2017-05-26 15:05:00,65.96,66.01,65.94,65.95,28568.0,46.857,46.8925,46.8428,46.8499,28568.0
2017-05-26 15:10:00,65.95,65.97,65.91,65.92,19498.0,46.8499,46.8641,46.8214,46.8285,19498.0
2017-05-26 15:15:00,65.93,65.97,65.92,65.95,17597.0,46.8357,46.8641,46.8285,46.8499,17597.0
2017-05-26 15:20:00,65.95,65.96,65.88,65.9,27723.0,46.8499,46.857,46.8001,46.8143,27723.0
2017-05-26 15:25:00,65.91,66.0,65.9,65.98,51086.0,46.8214,46.8854,46.8143,46.8712,51086.0
2017-05-26 15:30:00,65.98,65.98,65.94,65.94,33131.0,46.8712,46.8712,46.8428,46.8428,33131.0
2017-05-26 15:35:00,65.94,65.95,65.9,65.93,35708.0,46.8428,46.8499,46.8143,46.8357,35708.0
2017-05-26 15:40:00,65.94,65.97,65.93,65.96,47813.0,46.8428,46.8641,46.8357,46.857,47813.0
2017-05-26 15:45:00,65.95,66.02,65.95,66.01,221051.0,46.8499,46.8996,46.8499,46.8925,221051.0
2017-05-26 15:50:00,66.0,66.06,65.99,66.06,242468.0,46.8854,46.928,46.8783,46.928,242468.0
2017-05-26 15:55:00,66.06,66.08,66.02,66.05,276336.0,46.928,46.9422,46.8996,46.9209,276336.0
2017-05-30 09:30:00,65.89,66.1,65.81,66.05,172239.0,46.8072,46.9564,46.7504,46.9209,172239.0
2017-05-30 09:35:00,66.07,66.2,66.06,66.11,34819.0,46.9351,47.0275,46.928,46.9635,34819.0
2017-05-30 09:40:00,66.11,66.15,66.0,66.01,32972.0,46.9635,46.9919,46.8854,46.8925,32972.0
2017-05-30 09:45:00,66.01,66.04,65.9,65.94,30168.0,46.8925,46.9138,46.8143,46.8428,30168.0
2017-05-30 09:50:00,65.96,66.08,65.92,66.05,94257.0,46.857,46.9422,46.8285,46.9209,94257.0
2017-05-30 09:55:00,66.06,66.13,66.02,66.12,33976.0,46.928,46.9777,46.8996,46.9706,33976.0
2017-05-30 10:00:00,66.13,66.18,66.1,66.14,64278.0,46.9777,47.0132,46.9564,46.9848,64278.0
2017-05-30 10:05:00,66.14,66.18,66.11,66.16,18306.0,46.9848,47.0132,46.9635,46.999,18306.0
2017-05-30 10:10:00,66.18,66.18,66.01,66.02,23337.0,47.0132,47.0132,46.8925,46.8996,23337.0
2017-05-30 10:15:00,66.01,66.08,66.0,66.05,16032.0,46.8925,46.9422,46.8854,46.9209,16032.0
2017-05-30 10:20:00,66.07,66.09,66.04,66.05,11672.0,46.9351,46.9493,46.9138,46.9209,11672.0
2017-05-30 10:25:00,66.05,66.09,66.03,66.04,67561.0,46.9209,46.9493,46.9067,46.9138,67561.0
2017-05-30 10:30:00,66.03,66.06,66.0,66.01,74665.0,46.9067,46.928,46.8854,46.8925,74665.0
2017-05-30 10:35:00,66.01,66.1,66.01,66.09,39012.0,46.8925,46.9564,46.8925,46.9493,39012.0
2017-05-30 10:40:00,66.1,66.11,66.05,66.07,16858.0,46.9564,46.9635,46.9209,46.9351,16858.0
2017-05-30 10:45:00,66.07,66.13,66.03,66.04,40679.0,46.9351,46.9777,46.9067,46.9138,40679.0
2017-05-30 10:50:00,66.03,66.05,65.99,66.03,37719.0,46.9067,46.9209,46.8783,46.9067,37719.0
2017-05-30 10:55:00,66.03,66.06,66.0,66.01,41793.0,46.9067,46.928,46.8854,46.8925,41793.0
2017-05-30 11:00:00,66.02,66.05,65.99,66.04,45322.0,46.8996,46.9209,46.8783,46.9138,45322.0
2017-05-30 11:05:00,66.04,66.04,66.01,66.04,24219.0,46.9138,46.9138,46.8925,46.9138,24219.0
2017-05-30 11:10:00,66.03,66.05,66.0,66.04,16629.0,46.9067,46.9209,46.8854,46.9138,16629.0
2017-05-30 11:15:00,66.03,66.09,66.0,66.09,19296.0,46.9067,46.9493,46.8854,46.9493,19296.0
2017-05-30 11:20:00,66.09,66.1,66.07,66.08,29970.0,46.9493,46.9564,46.9351,46.9422,29970.0
2017-05-30 11:25:00,66.08,66.09,65.99,66.0,26087.0,46.9422,46.9493,46.8783,46.8854,26087.0
2017-05-30 11:30:00,66.0,66.05,65.99,66.02,29628.0,46.8854,46.9209,46.8783,46.8996,29628.0
2017-05-30 11:35:00,66.03,66.05,65.99,66.04,35214.0,46.9067,46.9209,46.8783,46.9138,35214.0
2017-05-30 11:40:00,66.03,66.03,65.99,66.0,31367.0,46.9067,46.9067,46.8783,46.8854,31367.0
2017-05-30 11:45:00,66.0,66.02,65.98,66.01,24992.0,46.8854,46.8996,46.8712,46.8925,24992.0
2017-05-30 11:50:00,66.01,66.01,65.96,66.0,27731.0,46.8925,46.8925,46.857,46.8854,27731.0
2017-05-30 11:55:00,65.99,66.02,65.99,66.0,28210.0,46.8783,46.8996,46.8783,46.8854,28210.0
2017-05-30 12:00:00,65.99,66.03,65.99,66.01,18236.0,46.8783,46.9067,46.8783,46.8925,18236.0
2017-05-30 12:05:00,66.01,66.03,65.98,66.01,29327.0,46.8925,46.9067,46.8712,46.8925,29327.0
2017-05-30 12:10:00,66.02,66.07,65.99,66.06,38565.0,46.8996,46.9351,46.8783,46.928,38565.0
2017-05-30 12:15:00,66.06,66.07,66.02,66.06,17420.0,46.928,46.9351,46.8996,46.928,17420.0
2017-05-30 12:20:00,66.06,66.12,66.03,66.12,20962.0,46.928,46.9706,46.9067,46.9706,20962.0
2017-05-30 12:25:00,66.12,66.17,66.12,66.13,17151.0,46.9706,47.0061,46.9706,46.9777,17151.0
2017-05-30 12:30:00,66.13,66.13,66.07,66.08,17416.0,46.9777,46.9777,46.9351,46.9422,17416.0
2017-05-30 12:35:00,66.08,66.1,66.04,66.05,17922.0,46.9422,46.9564,46.9138,46.9209,17922.0
2017-05-30 12:40:00,66.05,66.1,66.04,66.07,122747.0,46.9209,46.9564,46.9138,46.9351,122747.0
2017-05-30 12:45:00,66.07,66.08,66.04,66.05,11740.0,46.9351,46.9422,46.9138,46.9209,11740.0
2017-05-30 12:50:00,66.05,66.08,66.03,66.06,13750.0,46.9209,46.9422,46.9067,46.928,13750.0
2017-05-30 12:55:00,66.06,66.06,66.04,66.04,11135.0,46.928,46.928,46.9138,46.9138,11135.0
2017-05-30 13:00:00,66.04,66.06,66.02,66.05,20997.0,46.9138,46.928,46.8996,46.9209,20997.0
2017-05-30 13:05:00,66.04,66.06,66.03,66.03,8514.0,46.9138,46.928,46.9067,46.9067,8514.0
2017-05-30 13:10:00,66.03,66.04,66.0,66.0,11594.0,46.9067,46.9138,46.8854,46.8854,11594.0
2017-05-30 13:15:00,66.0,66.01,66.0,66.01,12042.0,46.8854,46.8925,46.8854,46.8925,12042.0
2017-05-30 13:20:00,66.0,66.05,66.0,66.0,9665.0,46.8854,46.9209,46.8854,46.8854,9665.0
2017-05-30 13:25:00,66.0,66.01,65.99,66.0,16429.0,46.8854,46.8925,46.8783,46.8854,16429.0
2017-05-30 13:30:00,66.0,66.04,65.99,66.02,17416.0,46.8854,46.9138,46.8783,46.8996,17416.0
2017-05-30 13:35:00,66.02,66.05,66.0,66.01,16991.0,46.8996,46.9209,46.8854,46.8925,16991.0
2017-05-30 13:40:00,66.02,66.02,65.99,66.01,17583.0,46.8996,46.8996,46.8783,46.8925,17583.0
2017-05-30 13:45:00,66.0,66.02,65.99,66.01,18132.0,46.8854,46.8996,46.8783,46.8925,18132.0
2017-05-30 13:50:00,66.0,66.04,65.99,66.01,14970.0,46.8854,46.9138,46.8783,46.8925,14970.0
2017-05-30 13:55:00,66.01,66.02,65.99,66.01,115177.0,46.8925,46.8996,46.8783,46.8925,115177.0
2017-05-30 14:00:00,66.01,66.02,65.99,66.01,25923.0,46.8925,46.8996,46.8783,46.8925,25923.0
2017-05-30 14:05:00,66.02,66.04,65.97,66.0,18977.0,46.8996,46.9138,46.8641,46.8854,18977.0
2017-05-30 14:10:00,66.0,66.01,65.99,66.0,37383.0,46.8854,46.8925,46.8783,46.8854,37383.0
2017-05-30 14:15:00,66.0,66.03,65.99,66.0,11197.0,46.8854,46.9067,46.8783,46.8854,11197.0
2017-05-30 14:20:00,66.0,66.02,65.99,66.01,35151.0,46.8854,46.8996,46.8783,46.8925,35151.0
2017-05-30 14:25:00,66.0,66.04,66.0,66.01,34248.0,46.8854,46.9138,46.8854,46.8925,34248.0
2017-05-30 14:30:00,66.0,66.05,66.0,66.05,19643.0,46.8854,46.9209,46.8854,46.9209,19643.0
2017-05-30 14:35:00,66.05,66.05,66.01,66.04,16593.0,46.9209,46.9209,46.8925,46.9138,16593.0
2017-05-30 14:40:00,66.03,66.05,66.0,66.01,17403.0,46.9067,46.9209,46.8854,46.8925,17403.0
2017-05-30 14:45:00,66.01,66.03,66.0,66.01,14678.0,46.8925,46.9067,46.8854,46.8925,14678.0
2017-05-30 14:50:00,66.02,66.03,66.0,66.01,17630.0,46.8996,46.9067,46.8854,46.8925,17630.0
2017-05-30 14:55:00,66.0,66.03,65.99,66.02,29815.0,46.8854,46.9067,46.8783,46.8996,29815.0
2017-05-30 15:00:00,66.02,66.08,66.01,66.08,18186.0,46.8996,46.9422,46.8925,46.9422,18186.0
2017-05-30 15:05:00,66.07,66.11,66.07,66.11,20682.0,46.9351,46.9635,46.9351,46.9635,20682.0
2017-05-30 15:10:00,66.1,66.11,66.09,66.1,24382.0,46.9564,46.9635,46.9493,46.9564,24382.0
2017-05-30 15:15:00,66.09,66.11,66.07,66.08,20903.0,46.9493,46.9635,46.9351,46.9422,20903.0
2017-05-30 15:20:00,66.08,66.1,66.01,66.05,283965.0,46.9422,46.9564,46.8925,46.9209,283965.0
2017-05-30 15:25:00,66.04,66.09,66.03,66.08,44579.0,46.9138,46.9493,46.9067,46.9422,44579.0
2017-05-30 15:30:00,66.08,66.11,66.07,66.11,115453.0,46.9422,46.9635,46.9351,46.9635,115453.0
2017-05-30 15:35:00,66.11,66.15,66.1,66.15,113834.0,46.9635,46.9919,46.9564,46.9919,113834.0
2017-05-30 15:40:00,66.15,66.17,66.09,66.1,76256.0,46.9919,47.0061,46.9493,46.9564,76256.0
2017-05-30 15:45:00,66.1,66.13,66.09,66.13,106324.0,46.9564,46.9777,46.9493,46.9777,106324.0
2017-05-30 15:50:00,66.13,66.14,66.12,66.13,138932.0,46.9777,46.9848,46.9706,46.9777,138932.0
2017-05-30 15:55:00,66.14,66.16,66.02,66.03,426053.0,46.9848,46.999,46.8996,46.9067,426053.0
2017-05-31 09:30:00,66.24,66.25,66.1,66.22,76420.0,47.0559,47.063,46.9564,47.0417,76420.0
2017-05-31 09:35:00,66.23,66.4,66.18,66.39,30099.0,47.0488,47.1695,47.0132,47.1624,30099.0
2017-05-31 09:40:00,66.39,66.41,66.23,66.28,27585.0,47.1624,47.1766,47.0488,47.0843,27585.0
2017-05-31 09:45:00,66.28,66.29,66.12,66.14,22605.0,47.0843,47.0914,46.9706,46.9848,22605.0
2017-05-31 09:50:00,66.15,66.18,66.0,66.0,56609.0,46.9919,47.0132,46.8854,46.8854,56609.0
2017-05-31 09:55:00,66.0,66.1,65.96,66.05,89969.0,46.8854,46.9564,46.857,46.9209,89969.0
2017-05-31 10:00:00,66.05,66.06,65.87,65.98,335582.0,46.9209,46.928,46.793,46.8712,335582.0
2017-05-31 10:05:00,65.98,66.07,65.94,66.03,47822.0,46.8712,46.9351,46.8428,46.9067,47822.0
2017-05-31 10:10:00,66.04,66.05,65.97,65.99,25774.0,46.9138,46.9209,46.8641,46.8783,25774.0
2017-05-31 10:15:00,65.99,66.04,65.97,65.98,43131.0,46.8783,46.9138,46.8641,46.8712,43131.0
2017-05-31 10:20:00,65.98,66.0,65.97,65.99,38404.0,46.8712,46.8854,46.8641,46.8783,38404.0
2017-05-31 10:25:00,65.99,66.0,65.96,65.98,72850.0,46.8783,46.8854,46.857,46.8712,72850.0
2017-05-31 10:30:00,65.98,66.01,65.92,66.01,45321.0,46.8712,46.8925,46.8285,46.8925,45321.0
2017-05-31 10:35:00,66.02,66.07,65.99,66.01,27313.0,46.8996,46.9351,46.8783,46.8925,27313.0
2017-05-31 10:40:00,66.01,66.1,66.0,66.06,25528.0,46.8925,46.9564,46.8854,46.928,25528.0
2017-05-31 10:45:00,66.06,66.06,66.0,66.0,28044.0,46.928,46.928,46.8854,46.8854,28044.0
2017-05-31 10:50:00,66.01,66.13,65.97,66.13,29885.0,46.8925,46.9777,46.8641,46.9777,29885.0
2017-05-31 10:55:00,66.13,66.13,66.03,66.1,23555.0,46.9777,46.9777,46.9067,46.9564,23555.0
2017-05-31 11:00:00,66.1,66.15,66.09,66.14,24786.0,46.9564,46.9919,46.9493,46.9848,24786.0
2017-05-31 11:05:00,66.14,66.2,66.11,66.15,20628.0,46.9848,47.0275,46.9635,46.9919,20628.0
2017-05-31 11:10:00,66.14,66.15,66.08,66.1,21329.0,46.9848,46.9919,46.9422,46.9564,21329.0
2017-05-31 11:15:00,66.09,66.1,66.03,66.07,23552.0,46.9493,46.9564,46.9067,46.9351,23552.0
2017-05-31 11:20:00,66.08,66.13,66.05,66.09,22455.0,46.9422,46.9777,46.9209,46.9493,22455.0
2017-05-31 11:25:00,66.09,66.1,65.97,65.98,36030.0,46.9493,46.9564,46.8641,46.8712,36030.0
2017-05-31 11:30:00,65.98,66.01,65.95,65.99,57094.0,46.8712,46.8925,46.8499,46.8783,57094.0
2017-05-31 11:35:00,66.0,66.01,65.9,65.9,282370.0,46.8854,46.8925,46.8143,46.8143,282370.0
2017-05-31 11:40:00,65.91,65.93,65.85,65.92,72052.0,46.8214,46.8357,46.7788,46.8285,72052.0
2017-05-31 11:45:00,65.92,65.93,65.88,65.92,22344.0,46.8285,46.8357,46.8001,46.8285,22344.0
2017-05-31 11:50:00,65.92,65.95,65.91,65.95,16386.0,46.8285,46.8499,46.8214,46.8499,16386.0
2017-05-31 11:55:00,65.94,65.96,65.91,65.92,17005.0,46.8428,46.857,46.8214,46.8285,17005.0
2017-05-31 12:00:00,65.91,65.91,65.89,65.91,76923.0,46.8214,46.8214,46.8072,46.8214,76923.0
2017-05-31 12:05:00,65.91,65.98,65.91,65.95,17943.0,46.8214,46.8712,46.8214,46.8499,17943.0
2017-05-31 12:10:00,65.96,66.03,65.94,66.01,23556.0,46.857,46.9067,46.8428,46.8925,23556.0
2017-05-31 12:15:00,66.0,66.0,65.98,65.99,10910.0,46.8854,46.8854,46.8712,46.8783,10910.0
2017-05-31 12:20:00,65.99,66.0,65.97,65.98,19817.0,46.8783,46.8854,46.8641,46.8712,19817.0
2017-05-31 12:25:00,65.98,66.0,65.93,65.94,23699.0,46.8712,46.8854,46.8357,46.8428,23699.0
2017-05-31 12:30:00,65.95,65.99,65.94,65.98,26619.0,46.8499,46.8783,46.8428,46.8712,26619.0
2017-05-31 12:35:00,65.98,66.0,65.97,65.97,32314.0,46.8712,46.8854,46.8641,46.8641,32314.0
2017-05-31 12:40:00,65.97,65.99,65.94,65.95,41509.0,46.8641,46.8783,46.8428,46.8499,41509.0
2017-05-31 12:45:00,65.95,65.96,65.87,65.88,47358.0,46.8499,46.857,46.793,46.8001,47358.0
2017-05-31 12:50:00,65.88,65.95,65.87,65.9,51979.0,46.8001,46.8499,46.793,46.8143,51979.0
2017-05-31 12:55:00,65.9,65.9,65.87,65.88,36051.0,46.8143,46.8143,46.793,46.8001,36051.0
2017-05-31 13:00:00,65.88,65.92,65.87,65.92,174812.0,46.8001,46.8285,46.793,46.8285,174812.0
2017-05-31 13:05:00,65.92,65.93,65.91,65.92,9796.0,46.8285,46.8357,46.8214,46.8285,9796.0
2017-05-31 13:10:00,65.91,65.96,65.91,65.95,22067.0,46.8214,46.857,46.8214,46.8499,22067.0
2017-05-31 13:15:00,65.94,65.95,65.85,65.87,35781.0,46.8428,46.8499,46.7788,46.793,35781.0
2017-05-31 13:20:00,65.86,65.9,65.86,65.89,29029.0,46.7859,46.8143,46.7859,46.8072,29029.0
2017-05-31 13:25:00,65.89,65.92,65.87,65.91,24388.0,46.8072,46.8285,46.793,46.8214,24388.0
2017-05-31 13:30:00,65.9,65.96,65.89,65.93,12085.0,46.8143,46.857,46.8072,46.8357,12085.0
2017-05-31 13:35:00,65.92,65.93,65.87,65.88,29420.0,46.8285,46.8357,46.793,46.8001,29420.0
2017-05-31 13:40:00,65.87,65.9,65.87,65.88,36991.0,46.793,46.8143,46.793,46.8001,36991.0
2017-05-31 13:45:00,65.87,65.91,65.87,65.88,29706.0,46.793,46.8214,46.793,46.8001,29706.0
2017-05-31 13:50:00,65.87,65.91,65.87,65.87,237863.0,46.793,46.8214,46.793,46.793,237863.0
2017-05-31 13:55:00,65.86,65.86,65.8,65.83,50161.0,46.7859,46.7859,46.7433,46.7646,50161.0
2017-05-31 14:00:00,65.83,65.83,65.61,65.62,51849.0,46.7646,46.7646,46.6083,46.6154,51849.0
2017-05-31 14:05:00,65.62,65.72,65.62,65.7,39093.0,46.6154,46.6865,46.6154,46.6723,39093.0
2017-05-31 14:10:00,65.71,65.72,65.65,65.67,69056.0,46.6794,46.6865,46.6367,46.651,69056.0
2017-05-31 14:15:00,65.67,65.67,65.61,65.67,45050.0,46.651,46.651,46.6083,46.651,45050.0
2017-05-31 14:20:00,65.67,65.69,65.64,65.69,35536.0,46.651,46.6652,46.6296,46.6652,35536.0
2017-05-31 14:25:00,65.69,65.77,65.67,65.76,42282.0,46.6652,46.722,46.651,46.7149,42282.0
2017-05-31 14:30:00,65.75,65.87,65.74,65.83,63317.0,46.7078,46.793,46.7007,46.7646,63317.0
2017-05-31 14:35:00,65.83,65.83,65.78,65.8,52856.0,46.7646,46.7646,46.7291,46.7433,52856.0
2017-05-31 14:40:00,65.8,65.81,65.76,65.79,38684.0,46.7433,46.7504,46.7149,46.7362,38684.0
2017-05-31 14:45:00,65.79,65.8,65.73,65.78,41609.0,46.7362,46.7433,46.6936,46.7291,41609.0
2017-05-31 14:50:00,65.77,65.79,65.76,65.77,29909.0,46.722,46.7362,46.7149,46.722,29909.0
2017-05-31 14:55:00,65.77,65.8,65.76,65.78,37007.0,46.722,46.7433,46.7149,46.7291,37007.0
2017-05-31 15:00:00,65.78,65.82,65.77,65.77,51695.0,46.7291,46.7575,46.722,46.722,51695.0
2017-05-31 15:05:00,65.77,65.77,65.7,65.7,39354.0,46.722,46.722,46.6723,46.6723,39354.0
2017-05-31 15:10:00,65.7,65.76,65.68,65.76,33959.0,46.6723,46.7149,46.6581,46.7149,33959.0
2017-05-31 15:15:00,65.76,65.76,65.73,65.76,27960.0,46.7149,46.7149,46.6936,46.7149,27960.0
2017-05-31 15:20:00,65.76,65.76,65.69,65.73,47661.0,46.7149,46.7149,46.6652,46.6936,47661.0
2017-05-31 15:25:00,65.73,65.85,65.73,65.84,49859.0,46.6936,46.7788,46.6936,46.7717,49859.0
2017-05-31 15:30:00,65.84,65.91,65.82,65.89,68701.0,46.7717,46.8214,46.7575,46.8072,68701.0
2017-05-31 15:35:00,65.88,65.91,65.85,65.89,52132.0,46.8001,46.8214,46.7788,46.8072,52132.0
2017-05-31 15:40:00,65.89,65.95,65.87,65.94,90716.0,46.8072,46.8499,46.793,46.8428,90716.0
2017-05-31 15:45:00,65.95,66.09,65.95,65.97,166763.0,46.8499,46.9493,46.8499,46.8641,166763.0
2017-05-31 15:50:00,65.96,66.0,65.96,66.0,104537.0,46.857,46.8854,46.857,46.8854,104537.0
2017-05-31 15:55:00,66.0,66.16,65.97,66.05,500743.0,46.8854,46.999,46.8641,46.9209,500743.0
2017-06-01 09:30:00,66.25,66.26,66.12,66.21,91840.0,47.063,47.0701,46.9706,47.0346,91840.0
2017-06-01 09:35:00,66.21,66.24,66.12,66.16,31457.0,47.0346,47.0559,46.9706,46.999,31457.0
2017-06-01 09:40:00,66.14,66.33,66.14,66.32,21687.0,46.9848,47.1198,46.9848,47.1127,21687.0
2017-06-01 09:45:00,66.33,66.41,66.3,66.38,18772.0,47.1198,47.1766,47.0985,47.1553,18772.0
2017-06-01 09:50:00,66.37,66.44,66.32,66.39,68382.0,47.1482,47.1979,47.1127,47.1624,68382.0
2017-06-01 09:55:00,66.39,66.4,66.31,66.33,58457.0,47.1624,47.1695,47.1056,47.1198,58457.0
2017-06-01 10:00:00,66.33,66.49,66.32,66.48,82255.0,47.1198,47.2335,47.1127,47.2264,82255.0
2017-06-01 10:05:00,66.48,66.53,66.45,66.49,104854.0,47.2264,47.2619,47.2051,47.2335,104854.0
2017-06-01 10:10:00,66.5,66.52,66.45,66.48,68006.0,47.2406,47.2548,47.2051,47.2264,68006.0
2017-06-01 10:15:00,66.48,66.49,66.39,66.43,28633.0,47.2264,47.2335,47.1624,47.1908,28633.0
2017-06-01 10:20:00,66.43,66.45,66.35,66.37,34453.0,47.1908,47.2051,47.134,47.1482,34453.0
2017-06-01 10:25:00,66.37,66.43,66.36,66.38,44375.0,47.1482,47.1908,47.1411,47.1553,44375.0
2017-06-01 10:30:00,66.37,66.4,66.36,66.39,71087.0,47.1482,47.1695,47.1411,47.1624,71087.0
2017-06-01 10:35:00,66.39,66.44,66.35,66.36,80495.0,47.1624,47.1979,47.134,47.1411,80495.0
2017-06-01 10:40:00,66.36,66.42,66.36,66.41,30992.0,47.1411,47.1837,47.1411,47.1766,30992.0
2017-06-01 10:45:00,66.41,66.42,66.33,66.34,43663.0,47.1766,47.1837,47.1198,47.1269,43663.0
2017-06-01 10:50:00,66.35,66.4,66.33,66.37,51453.0,47.134,47.1695,47.1198,47.1482,51453.0
2017-06-01 10:55:00,66.37,66.38,66.3,66.34,28853.0,47.1482,47.1553,47.0985,47.1269,28853.0
2017-06-01 11:00:00,66.34,66.35,66.29,66.3,62957.0,47.1269,47.134,47.0914,47.0985,62957.0
2017-06-01 11:05:00,66.3,66.34,66.29,66.3,74273.0,47.0985,47.1269,47.0914,47.0985,74273.0
2017-06-01 11:10:00,66.29,66.32,66.29,66.29,35170.0,47.0914,47.1127,47.0914,47.0914,35170.0
2017-06-01 11:15:00,66.3,66.31,66.26,66.26,42504.0,47.0985,47.1056,47.0701,47.0701,42504.0
2017-06-01 11:20:00,66.26,66.34,66.26,66.31,26050.0,47.0701,47.1269,47.0701,47.1056,26050.0
2017-06-01 11:25:00,66.32,66.34,66.28,66.33,36968.0,47.1127,47.1269,47.0843,47.1198,36968.0
2017-06-01 11:30:00,66.33,66.41,66.3,66.39,36342.0,47.1198,47.1766,47.0985,47.1624,36342.0
2017-06-01 11:35:00,66.4,66.46,66.37,66.42,34172.0,47.1695,47.2122,47.1482,47.1837,34172.0
2017-06-01 11:40:00,66.41,66.42,66.35,66.42,23720.0,47.1766,47.1837,47.134,47.1837,23720.0
2017-06-01 11:45:00,66.42,66.45,66.38,66.45,27184.0,47.1837,47.2051,47.1553,47.2051,27184.0
2017-06-01 11:50:00,66.44,66.45,66.38,66.4,18284.0,47.1979,47.2051,47.1553,47.1695,18284.0
2017-06-01 11:55:00,66.41,66.47,66.4,66.46,27255.0,47.1766,47.2193,47.1695,47.2122,27255.0
2017-06-01 12:00:00,66.47,66.51,66.46,66.48,20096.0,47.2193,47.2477,47.2122,47.2264,20096.0
2017-06-01 12:05:00,66.48,66.52,66.46,66.48,24324.0,47.2264,47.2548,47.2122,47.2264,24324.0
2017-06-01 12:10:00,66.48,66.51,66.45,66.48,20371.0,47.2264,47.2477,47.2051,47.2264,20371.0
2017-06-01 12:15:00,66.48,66.5,66.45,66.48,68310.0,47.2264,47.2406,47.2051,47.2264,68310.0
2017-06-01 12:20:00,66.48,66.53,66.48,66.53,26693.0,47.2264,47.2619,47.2264,47.2619,26693.0
2017-06-01 12:25:00,66.52,66.53,66.46,66.49,25663.0,47.2548,47.2619,47.2122,47.2335,25663.0
2017-06-01 12:30:00,66.48,66.54,66.48,66.52,23497.0,47.2264,47.269,47.2264,47.2548,23497.0
2017-06-01 12:35:00,66.52,66.53,66.48,66.51,33528.0,47.2548,47.2619,47.2264,47.2477,33528.0
2017-06-01 12:40:00,66.51,66.54,66.5,66.52,22384.0,47.2477,47.269,47.2406,47.2548,22384.0
2017-06-01 12:45:00,66.51,66.53,66.46,66.49,32869.0,47.2477,47.2619,47.2122,47.2335,32869.0
2017-06-01 12:50:00,66.49,66.52,66.47,66.48,118059.0,47.2335,47.2548,47.2193,47.2264,118059.0
2017-06-01 12:55:00,66.49,66.5,66.46,66.48,46650.0,47.2335,47.2406,47.2122,47.2264,46650.0
2017-06-01 13:00:00,66.48,66.5,66.47,66.5,48595.0,47.2264,47.2406,47.2193,47.2406,48595.0
2017-06-01 13:05:00,66.5,66.53,66.48,66.53,30701.0,47.2406,47.2619,47.2264,47.2619,30701.0
2017-06-01 13:10:00,66.53,66.53,66.48,66.49,48457.0,47.2619,47.2619,47.2264,47.2335,48457.0
2017-06-01 13:15:00,66.49,66.5,66.48,66.48,21049.0,47.2335,47.2406,47.2264,47.2264,21049.0
2017-06-01 13:20:00,66.48,66.49,66.46,66.48,38433.0,47.2264,47.2335,47.2122,47.2264,38433.0
2017-06-01 13:25:00,66.48,66.57,66.47,66.56,47179.0,47.2264,47.2903,47.2193,47.2832,47179.0
2017-06-01 13:30:00,66.57,66.59,66.56,66.57,27445.0,47.2903,47.3045,47.2832,47.2903,27445.0
2017-06-01 13:35:00,66.56,66.59,66.54,66.56,25775.0,47.2832,47.3045,47.269,47.2832,25775.0
2017-06-01 13:40:00,66.56,66.57,66.51,66.52,17309.0,47.2832,47.2903,47.2477,47.2548,17309.0
2017-06-01 13:45:00,66.52,66.56,66.52,66.56,24591.0,47.2548,47.2832,47.2548,47.2832,24591.0
2017-06-01 13:50:00,66.56,66.57,66.54,66.54,17379.0,47.2832,47.2903,47.269,47.269,17379.0
2017-06-01 13:55:00,66.55,66.55,66.51,66.53,47985.0,47.2761,47.2761,47.2477,47.2619,47985.0
2017-06-01 14:00:00,66.52,66.55,66.5,66.51,22789.0,47.2548,47.2761,47.2406,47.2477,22789.0
2017-06-01 14:05:00,66.5,66.55,66.5,66.53,46725.0,47.2406,47.2761,47.2406,47.2619,46725.0
2017-06-01 14:10:00,66.54,66.57,66.52,66.56,22398.0,47.269,47.2903,47.2548,47.2832,22398.0
2017-06-01 14:15:00,66.56,66.59,66.53,66.59,24449.0,47.2832,47.3045,47.2619,47.3045,24449.0
2017-06-01 14:20:00,66.59,66.6,66.57,66.59,18976.0,47.3045,47.3116,47.2903,47.3045,18976.0
2017-06-01 14:25:00,66.59,66.62,66.57,66.58,26932.0,47.3045,47.3258,47.2903,47.2974,26932.0
2017-06-01 14:30:00,66.58,66.65,66.57,66.62,32550.0,47.2974,47.3471,47.2903,47.3258,32550.0
2017-06-01 14:35:00,66.63,66.66,66.58,66.63,138937.0,47.3329,47.3542,47.2974,47.3329,138937.0
2017-06-01 14:40:00,66.63,66.63,66.58,66.59,45272.0,47.3329,47.3329,47.2974,47.3045,45272.0
2017-06-01 14:45:00,66.58,66.61,66.57,66.61,39233.0,47.2974,47.3187,47.2903,47.3187,39233.0
2017-06-01 14:50:00,66.62,66.65,66.6,66.63,32036.0,47.3258,47.3471,47.3116,47.3329,32036.0
2017-06-01 14:55:00,66.63,66.63,66.57,66.58,37811.0,47.3329,47.3329,47.2903,47.2974,37811.0
2017-06-01 15:00:00,66.59,66.64,66.59,66.62,26739.0,47.3045,47.34,47.3045,47.3258,26739.0
2017-06-01 15:05:00,66.63,66.67,66.58,66.59,67353.0,47.3329,47.3613,47.2974,47.3045,67353.0
2017-06-01 15:10:00,66.58,66.65,66.58,66.62,38589.0,47.2974,47.3471,47.2974,47.3258,38589.0
2017-06-01 15:15:00,66.62,66.69,66.6,66.66,38914.0,47.3258,47.3755,47.3116,47.3542,38914.0
2017-06-01 15:20:00,66.65,66.67,66.63,66.66,34208.0,47.3471,47.3613,47.3329,47.3542,34208.0
2017-06-01 15:25:00,66.66,66.67,66.62,66.64,43773.0,47.3542,47.3613,47.3258,47.34,43773.0
2017-06-01 15:30:00,66.64,66.69,66.62,66.69,48729.0,47.34,47.3755,47.3258,47.3755,48729.0
2017-06-01 15:35:00,66.68,66.73,66.67,66.67,65796.0,47.3684,47.404,47.3613,47.3613,65796.0
2017-06-01 15:40:00,66.67,66.69,66.63,66.66,61100.0,47.3613,47.3755,47.3329,47.3542,61100.0
2017-06-01 15:45:00,66.65,66.68,66.6,66.6,100267.0,47.3471,47.3684,47.3116,47.3116,100267.0
2017-06-01 15:50:00,66.6,66.68,66.6,66.64,146581.0,47.3116,47.3684,47.3116,47.34,146581.0
2017-06-01 15:55:00,66.63,66.7,66.62,66.7,161730.0,47.3329,47.3826,47.3258,47.3826,161730.0
2017-06-02 09:30:00,66.81,66.84,66.62,66.62,113188.0,47.4608,47.4821,47.3258,47.3258,113188.0
2017-06-02 09:35:00,66.65,66.87,66.64,66.76,36118.0,47.3471,47.5034,47.34,47.4253,36118.0
2017-06-02 09:40:00,66.77,66.91,66.66,66.91,165651.0,47.4324,47.5318,47.3542,47.5318,165651.0
2017-06-02 09:45:00,66.9,66.97,66.87,66.92,54366.0,47.5247,47.5745,47.5034,47.5389,54366.0
2017-06-02 09:50:00,66.94,66.96,66.8,66.83,79125.0,47.5531,47.5673,47.4537,47.475,79125.0
2017-06-02 09:55:00,66.83,66.9,66.76,66.79,51298.0,47.475,47.5247,47.4253,47.4466,51298.0
2017-06-02 10:00:00,66.8,66.88,66.78,66.8,42824.0,47.4537,47.5105,47.4395,47.4537,42824.0
2017-06-02 10:05:00,66.8,66.82,66.75,66.77,29984.0,47.4537,47.4679,47.4182,47.4324,29984.0
2017-06-02 10:10:00,66.76,66.82,66.74,66.81,44838.0,47.4253,47.4679,47.4111,47.4608,44838.0
2017-06-02 10:15:00,66.81,66.84,66.74,66.79,49014.0,47.4608,47.4821,47.4111,47.4466,49014.0
2017-06-02 10:20:00,66.8,66.84,66.77,66.84,37734.0,47.4537,47.4821,47.4324,47.4821,37734.0
2017-06-02 10:25:00,66.85,66.92,66.8,66.88,32328.0,47.4892,47.5389,47.4537,47.5105,32328.0
2017-06-02 10:30:00,66.89,66.93,66.84,66.87,29727.0,47.5176,47.546,47.4821,47.5034,29727.0
2017-06-02 10:35:00,66.87,66.9,66.84,66.9,32272.0,47.5034,47.5247,47.4821,47.5247,32272.0
2017-06-02 10:40:00,66.9,66.91,66.84,66.9,41631.0,47.5247,47.5318,47.4821,47.5247,41631.0
2017-06-02 10:45:00,66.89,66.94,66.87,66.89,22461.0,47.5176,47.5531,47.5034,47.5176,22461.0
2017-06-02 10:50:00,66.89,66.96,66.88,66.95,36131.0,47.5176,47.5673,47.5105,47.5602,36131.0
2017-06-02 10:55:00,66.94,67.1,66.94,66.98,115366.0,47.5531,47.6668,47.5531,47.5816,115366.0
2017-06-02 11:00:00,66.98,67.01,66.93,66.94,27932.0,47.5816,47.6029,47.546,47.5531,27932.0
2017-06-02 11:05:00,66.92,66.96,66.89,66.9,34910.0,47.5389,47.5673,47.5176,47.5247,34910.0
2017-06-02 11:10:00,66.91,66.93,66.87,66.9,43446.0,47.5318,47.546,47.5034,47.5247,43446.0
2017-06-02 11:15:00,66.9,66.94,66.88,66.94,65000.0,47.5247,47.5531,47.5105,47.5531,65000.0
2017-06-02 11:20:00,66.94,66.94,66.89,66.92,21608.0,47.5531,47.5531,47.5176,47.5389,21608.0
2017-06-02 11:25:00,66.92,66.93,66.89,66.9,21609.0,47.5389,47.546,47.5176,47.5247,21609.0
2017-06-02 11:30:00,66.91,66.95,66.88,66.92,41638.0,47.5318,47.5602,47.5105,47.5389,41638.0
2017-06-02 11:35:00,66.92,66.94,66.9,66.91,25359.0,47.5389,47.5531,47.5247,47.5318,25359.0
2017-06-02 11:40:00,66.9,66.93,66.88,66.93,53179.0,47.5247,47.546,47.5105,47.546,53179.0
2017-06-02 11:45:00,66.93,66.96,66.92,66.92,27741.0,47.546,47.5673,47.5389,47.5389,27741.0
2017-06-02 11:50:00,66.92,66.94,66.91,66.94,30572.0,47.5389,47.5531,47.5318,47.5531,30572.0
2017-06-02 11:55:00,66.95,66.99,66.94,66.97,27174.0,47.5602,47.5887,47.5531,47.5745,27174.0
2017-06-02 12:00:00,66.98,66.99,66.89,66.91,70987.0,47.5816,47.5887,47.5176,47.5318,70987.0
2017-06-02 12:05:00,66.9,66.91,66.88,66.89,49874.0,47.5247,47.5318,47.5105,47.5176,49874.0
2017-06-02 12:10:00,66.89,66.9,66.86,66.87,36399.0,47.5176,47.5247,47.4963,47.5034,36399.0
2017-06-02 12:15:00,66.88,66.88,66.84,66.85,24620.0,47.5105,47.5105,47.4821,47.4892,24620.0
2017-06-02 12:20:00,66.85,66.88,66.85,66.87,19049.0,47.4892,47.5105,47.4892,47.5034,19049.0
2017-06-02 12:25:00,66.86,66.91,66.86,66.9,22654.0,47.4963,47.5318,47.4963,47.5247,22654.0
2017-06-02 12:30:00,66.91,66.93,66.89,66.9,30574.0,47.5318,47.546,47.5176,47.5247,30574.0
2017-06-02 12:35:00,66.89,66.92,66.89,66.9,21684.0,47.5176,47.5389,47.5176,47.5247,21684.0
2017-06-02 12:40:00,66.9,66.9,66.88,66.9,23237.0,47.5247,47.5247,47.5105,47.5247,23237.0
2017-06-02 12:45:00,66.89,66.93,66.89,66.92,16595.0,47.5176,47.546,47.5176,47.5389,16595.0
2017-06-02 12:50:00,66.91,66.93,66.89,66.92,30494.0,47.5318,47.546,47.5176,47.5389,30494.0
2017-06-02 12:55:00,66.91,66.99,66.9,66.99,58412.0,47.5318,47.5887,47.5247,47.5887,58412.0
2017-06-02 13:00:00,66.98,67.17,66.98,67.17,162716.0,47.5816,47.7165,47.5816,47.7165,162716.0
2017-06-02 13:05:00,67.17,67.18,67.1,67.1,34651.0,47.7165,47.7236,47.6668,47.6668,34651.0
2017-06-02 13:10:00,67.1,67.11,67.05,67.06,35225.0,47.6668,47.6739,47.6313,47.6384,35225.0
2017-06-02 13:15:00,67.06,67.11,67.05,67.09,45571.0,47.6384,47.6739,47.6313,47.6597,45571.0
2017-06-02 13:20:00,67.09,67.14,67.09,67.13,21984.0,47.6597,47.6952,47.6597,47.6881,21984.0
2017-06-02 13:25:00,67.13,67.17,67.11,67.17,85026.0,47.6881,47.7165,47.6739,47.7165,85026.0
2017-06-02 13:30:00,67.17,67.27,67.17,67.27,47849.0,47.7165,47.7876,47.7165,47.7876,47849.0
2017-06-02 13:35:00,67.27,67.31,67.26,67.27,44695.0,47.7876,47.816,47.7805,47.7876,44695.0
2017-06-02 13:40:00,67.26,67.27,67.22,67.23,37088.0,47.7805,47.7876,47.752,47.7592,37088.0
2017-06-02 13:45:00,67.24,67.27,67.21,67.23,27443.0,47.7663,47.7876,47.7449,47.7592,27443.0
2017-06-02 13:50:00,67.22,67.23,67.14,67.2,111276.0,47.752,47.7592,47.6952,47.7378,111276.0
2017-06-02 13:55:00,67.2,67.22,67.19,67.2,24718.0,47.7378,47.752,47.7307,47.7378,24718.0
2017-06-02 14:00:00,67.2,67.2,67.16,67.18,55325.0,47.7378,47.7378,47.7094,47.7236,55325.0
2017-06-02 14:05:00,67.17,67.2,67.16,67.18,19891.0,47.7165,47.7378,47.7094,47.7236,19891.0
2017-06-02 14:10:00,67.17,67.23,67.16,67.17,32283.0,47.7165,47.7592,47.7094,47.7165,32283.0
2017-06-02 14:15:00,67.17,67.21,67.17,67.18,30995.0,47.7165,47.7449,47.7165,47.7236,30995.0
2017-06-02 14:20:00,67.17,67.2,67.15,67.18,27644.0,47.7165,47.7378,47.7023,47.7236,27644.0
2017-06-02 14:25:00,67.17,67.18,67.1,67.1,22513.0,47.7165,47.7236,47.6668,47.6668,22513.0
2017-06-02 14:30:00,67.11,67.11,67.06,67.06,28673.0,47.6739,47.6739,47.6384,47.6384,28673.0
2017-06-02 14:35:00,67.06,67.12,67.06,67.09,18655.0,47.6384,47.681,47.6384,47.6597,18655.0
2017-06-02 14:40:00,67.1,67.15,67.09,67.11,28910.0,47.6668,47.7023,47.6597,47.6739,28910.0
2017-06-02 14:45:00,67.12,67.13,67.08,67.11,16358.0,47.681,47.6881,47.6526,47.6739,16358.0
2017-06-02 14:50:00,67.12,67.12,67.07,67.08,12064.0,47.681,47.681,47.6455,47.6526,12064.0
2017-06-02 14:55:00,67.08,67.14,67.07,67.13,35020.0,47.6526,47.6952,47.6455,47.6881,35020.0
2017-06-02 15:00:00,67.13,67.18,67.12,67.18,46609.0,47.6881,47.7236,47.681,47.7236,46609.0
2017-06-02 15:05:00,67.17,67.17,67.14,67.17,29935.0,47.7165,47.7165,47.6952,47.7165,29935.0
2017-06-02 15:10:00,67.17,67.21,67.15,67.21,33965.0,47.7165,47.7449,47.7023,47.7449,33965.0
2017-06-02 15:15:00,67.21,67.26,67.18,67.24,74492.0,47.7449,47.7805,47.7236,47.7663,74492.0
2017-06-02 15:20:00,67.25,67.28,67.23,67.26,43245.0,47.7734,47.7947,47.7592,47.7805,43245.0
2017-06-02 15:25:00,67.26,67.27,67.19,67.2,37626.0,47.7805,47.7876,47.7307,47.7378,37626.0
2017-06-02 15:30:00,67.21,67.25,67.2,67.21,62235.0,47.7449,47.7734,47.7378,47.7449,62235.0
2017-06-02 15:35:00,67.2,67.31,67.2,67.24,110083.0,47.7378,47.816,47.7378,47.7663,110083.0
2017-06-02 15:40:00,67.24,67.27,67.2,67.2,188346.0,47.7663,47.7876,47.7378,47.7378,188346.0
2017-06-02 15:45:00,67.2,67.23,67.13,67.15,168853.0,47.7378,47.7592,47.6881,47.7023,168853.0
2017-06-02 15:50:00,67.15,67.21,67.15,67.2,190459.0,47.7023,47.7449,47.7023,47.7378,190459.0
2017-06-02 15:55:00,67.2,67.27,67.17,67.23,695296.0,47.7378,47.7876,47.7165,47.7592,695296.0
2017-06-05 09:30:00,67.27,67.27,66.88,67.01,115600.0,47.7876,47.7876,47.5105,47.6029,115600.0
2017-06-05 09:35:00,67.05,67.18,67.05,67.09,23706.0,47.6313,47.7236,47.6313,47.6597,23706.0
2017-06-05 09:40:00,67.11,67.19,67.01,67.18,19412.0,47.6739,47.7307,47.6029,47.7236,19412.0
2017-06-05 09:45:00,67.19,67.25,67.18,67.25,47074.0,47.7307,47.7734,47.7236,47.7734,47074.0
2017-06-05 09:50:00,67.25,67.38,67.23,67.27,53478.0,47.7734,47.8657,47.7592,47.7876,53478.0
2017-06-05 09:55:00,67.26,67.26,67.13,67.13,87842.0,47.7805,47.7805,47.6881,47.6881,87842.0
2017-06-05 10:00:00,67.13,67.21,67.1,67.2,55266.0,47.6881,47.7449,47.6668,47.7378,55266.0
2017-06-05 10:05:00,67.2,67.23,67.11,67.19,108514.0,47.7378,47.7592,47.6739,47.7307,108514.0
2017-06-05 10:10:00,67.19,67.31,67.19,67.31,54571.0,47.7307,47.816,47.7307,47.816,54571.0
2017-06-05 10:15:00,67.31,67.34,67.22,67.31,31023.0,47.816,47.8373,47.752,47.816,31023.0
2017-06-05 10:20:00,67.3,67.32,67.27,67.3,30561.0,47.8089,47.8231,47.7876,47.8089,30561.0
2017-06-05 10:25:00,67.3,67.3,67.22,67.29,43024.0,47.8089,47.8089,47.752,47.8018,43024.0
2017-06-05 10:30:00,67.3,67.32,67.19,67.19,30876.0,47.8089,47.8231,47.7307,47.7307,30876.0
2017-06-05 10:35:00,67.19,67.27,67.18,67.27,29578.0,47.7307,47.7876,47.7236,47.7876,29578.0
2017-06-05 10:40:00,67.26,67.27,67.19,67.23,53520.0,47.7805,47.7876,47.7307,47.7592,53520.0
2017-06-05 10:45:00,67.23,67.24,67.16,67.17,31617.0,47.7592,47.7663,47.7094,47.7165,31617.0
2017-06-05 10:50:00,67.16,67.2,67.15,67.15,17180.0,47.7094,47.7378,47.7023,47.7023,17180.0
2017-06-05 10:55:00,67.15,67.2,67.1,67.15,27178.0,47.7023,47.7378,47.6668,47.7023,27178.0
2017-06-05 11:00:00,67.16,67.16,67.06,67.09,38907.0,47.7094,47.7094,47.6384,47.6597,38907.0
2017-06-05 11:05:00,67.09,67.11,67.03,67.03,20378.0,47.6597,47.6739,47.6171,47.6171,20378.0
2017-06-05 11:10:00,67.02,67.09,66.98,67.09,28016.0,47.61,47.6597,47.5816,47.6597,28016.0
2017-06-05 11:15:00,67.09,67.1,67.05,67.09,16470.0,47.6597,47.6668,47.6313,47.6597,16470.0
2017-06-05 11:20:00,67.08,67.15,67.05,67.09,20111.0,47.6526,47.7023,47.6313,47.6597,20111.0
2017-06-05 11:25:00,67.08,67.11,67.03,67.11,21766.0,47.6526,47.6739,47.6171,47.6739,21766.0
2017-06-05 11:30:00,67.11,67.14,67.09,67.13,11802.0,47.6739,47.6952,47.6597,47.6881,11802.0
2017-06-05 11:35:00,67.13,67.18,67.12,67.17,73596.0,47.6881,47.7236,47.681,47.7165,73596.0
2017-06-05 11:40:00,67.17,67.23,67.16,67.23,30152.0,47.7165,47.7592,47.7094,47.7592,30152.0
2017-06-05 11:45:00,67.23,67.24,67.17,67.23,54944.0,47.7592,47.7663,47.7165,47.7592,54944.0
2017-06-05 11:50:00,67.22,67.31,67.21,67.29,34349.0,47.752,47.816,47.7449,47.8018,34349.0
2017-06-05 11:55:00,67.29,67.38,67.27,67.37,49836.0,47.8018,47.8657,47.7876,47.8586,49836.0
2017-06-05 12:00:00,67.36,67.38,67.33,67.34,41125.0,47.8515,47.8657,47.8302,47.8373,41125.0
2017-06-05 12:05:00,67.34,67.38,67.34,67.38,21090.0,47.8373,47.8657,47.8373,47.8657,21090.0
2017-06-05 12:10:00,67.38,67.48,67.37,67.46,78462.0,47.8657,47.9367,47.8586,47.9225,78462.0
2017-06-05 12:15:00,67.46,67.48,67.39,67.41,17628.0,47.9225,47.9367,47.8728,47.887,17628.0
2017-06-05 12:20:00,67.41,67.46,67.4,67.4,21554.0,47.887,47.9225,47.8799,47.8799,21554.0
2017-06-05 12:25:00,67.41,67.44,67.4,67.42,12305.0,47.887,47.9083,47.8799,47.8941,12305.0
2017-06-05 12:30:00,67.42,67.46,67.42,67.46,17153.0,47.8941,47.9225,47.8941,47.9225,17153.0
2017-06-05 12:35:00,67.45,67.45,67.38,67.42,20693.0,47.9154,47.9154,47.8657,47.8941,20693.0
2017-06-05 12:40:00,67.42,67.49,67.41,67.48,284266.0,47.8941,47.9439,47.887,47.9367,284266.0
2017-06-05 12:45:00,67.48,67.5,67.45,67.45,67161.0,47.9367,47.951,47.9154,47.9154,67161.0
2017-06-05 12:50:00,67.46,67.56,67.46,67.5,88503.0,47.9225,47.9936,47.9225,47.951,88503.0
2017-06-05 12:55:00,67.51,67.64,67.5,67.63,70679.0,47.9581,48.0504,47.951,48.0433,70679.0
2017-06-05 13:00:00,67.63,67.71,67.6,67.67,54502.0,48.0433,48.1001,48.022,48.0717,54502.0
2017-06-05 13:05:00,67.66,67.79,67.65,67.76,77289.0,48.0646,48.157,48.0575,48.1357,77289.0
2017-06-05 13:10:00,67.76,67.82,67.75,67.78,88481.0,48.1357,48.1783,48.1286,48.1499,88481.0
2017-06-05 13:15:00,67.79,67.82,67.74,67.74,37664.0,48.157,48.1783,48.1214,48.1214,37664.0
2017-06-05 13:20:00,67.75,67.81,67.74,67.81,45426.0,48.1286,48.1712,48.1214,48.1712,45426.0
2017-06-05 13:25:00,67.8,67.86,67.78,67.82,76501.0,48.1641,48.2067,48.1499,48.1783,76501.0
2017-06-05 13:30:00,67.82,67.82,67.74,67.78,56296.0,48.1783,48.1783,48.1214,48.1499,56296.0
2017-06-05 13:35:00,67.78,67.8,67.75,67.76,34184.0,48.1499,48.1641,48.1286,48.1357,34184.0
2017-06-05 13:40:00,67.75,67.75,67.68,67.74,42366.0,48.1286,48.1286,48.0788,48.1214,42366.0
2017-06-05 13:45:00,67.73,67.75,67.7,67.71,35538.0,48.1143,48.1286,48.093,48.1001,35538.0
2017-06-05 13:50:00,67.72,67.74,67.67,67.7,44442.0,48.1072,48.1214,48.0717,48.093,44442.0
2017-06-05 13:55:00,67.7,67.71,67.65,67.65,14480.0,48.093,48.1001,48.0575,48.0575,14480.0
2017-06-05 14:00:00,67.65,67.66,67.62,67.63,28804.0,48.0575,48.0646,48.0362,48.0433,28804.0
2017-06-05 14:05:00,67.62,67.63,67.58,67.61,48518.0,48.0362,48.0433,48.0078,48.0291,48518.0
2017-06-05 14:10:00,67.6,67.61,67.55,67.55,25879.0,48.022,48.0291,47.9865,47.9865,25879.0
2017-06-05 14:15:00,67.55,67.59,67.54,67.56,23411.0,47.9865,48.0149,47.9794,47.9936,23411.0
2017-06-05 14:20:00,67.55,67.57,67.51,67.55,24596.0,47.9865,48.0007,47.9581,47.9865,24596.0
2017-06-05 14:25:00,67.54,67.6,67.54,67.58,40086.0,47.9794,48.022,47.9794,48.0078,40086.0
2017-06-05 14:30:00,67.59,67.61,67.56,67.59,28646.0,48.0149,48.0291,47.9936,48.0149,28646.0
2017-06-05 14:35:00,67.58,67.59,67.56,67.56,25666.0,48.0078,48.0149,47.9936,47.9936,25666.0
2017-06-05 14:40:00,67.56,67.57,67.53,67.54,30320.0,47.9936,48.0007,47.9723,47.9794,30320.0
2017-06-05 14:45:00,67.55,67.58,67.54,67.56,21101.0,47.9865,48.0078,47.9794,47.9936,21101.0
2017-06-05 14:50:00,67.56,67.62,67.56,67.59,40579.0,47.9936,48.0362,47.9936,48.0149,40579.0
2017-06-05 14:55:00,67.59,67.6,67.55,67.6,32953.0,48.0149,48.022,47.9865,48.022,32953.0
2017-06-05 15:00:00,67.6,67.63,67.58,67.61,27917.0,48.022,48.0433,48.0078,48.0291,27917.0
2017-06-05 15:05:00,67.62,67.64,67.59,67.63,42597.0,48.0362,48.0504,48.0149,48.0433,42597.0
2017-06-05 15:10:00,67.63,67.63,67.6,67.62,46208.0,48.0433,48.0433,48.022,48.0362,46208.0
2017-06-05 15:15:00,67.61,67.62,67.47,67.5,78629.0,48.0291,48.0362,47.9296,47.951,78629.0
2017-06-05 15:20:00,67.5,67.51,67.46,67.47,36626.0,47.951,47.9581,47.9225,47.9296,36626.0
2017-06-05 15:25:00,67.47,67.52,67.45,67.52,31504.0,47.9296,47.9652,47.9154,47.9652,31504.0
2017-06-05 15:30:00,67.53,67.59,67.5,67.5,39610.0,47.9723,48.0149,47.951,47.951,39610.0
2017-06-05 15:35:00,67.5,67.58,67.5,67.56,55534.0,47.951,48.0078,47.951,47.9936,55534.0
2017-06-05 15:40:00,67.55,67.56,67.5,67.52,60416.0,47.9865,47.9936,47.951,47.9652,60416.0
2017-06-05 15:45:00,67.52,67.53,67.47,67.5,87659.0,47.9652,47.9723,47.9296,47.951,87659.0
2017-06-05 15:50:00,67.5,67.52,67.48,67.51,129917.0,47.951,47.9652,47.9367,47.9581,129917.0
2017-06-05 15:55:00,67.51,67.56,67.5,67.55,347959.0,47.9581,47.9936,47.951,47.9865,347959.0
2017-06-06 09:30:00,67.48,67.56,67.37,67.5,120257.0,47.9367,47.9936,47.8586,47.951,120257.0
2017-06-06 09:35:00,67.48,67.57,67.46,67.53,20248.0,47.9367,48.0007,47.9225,47.9723,20248.0
2017-06-06 09:40:00,67.53,67.57,67.46,67.5,77956.0,47.9723,48.0007,47.9225,47.951,77956.0
2017-06-06 09:45:00,67.52,67.58,67.5,67.56,20909.0,47.9652,48.0078,47.951,47.9936,20909.0
2017-06-06 09:50:00,67.56,67.71,67.56,67.61,118336.0,47.9936,48.1001,47.9936,48.0291,118336.0
2017-06-06 09:55:00,67.61,67.64,67.5,67.51,40082.0,48.0291,48.0504,47.951,47.9581,40082.0
2017-06-06 10:00:00,67.53,67.58,67.5,67.56,35315.0,47.9723,48.0078,47.951,47.9936,35315.0
2017-06-06 10:05:00,67.55,67.57,67.47,67.53,29066.0,47.9865,48.0007,47.9296,47.9723,29066.0
2017-06-06 10:10:00,67.53,67.62,67.53,67.6,82693.0,47.9723,48.0362,47.9723,48.022,82693.0
2017-06-06 10:15:00,67.6,67.64,67.59,67.59,19654.0,48.022,48.0504,48.0149,48.0149,19654.0
2017-06-06 10:20:00,67.6,67.64,67.57,67.6,46865.0,48.022,48.0504,48.0007,48.022,46865.0
2017-06-06 10:25:00,67.61,67.63,67.59,67.6,85300.0,48.0291,48.0433,48.0149,48.022,85300.0
2017-06-06 10:30:00,67.61,67.62,67.59,67.61,87125.0,48.0291,48.0362,48.0149,48.0291,87125.0
2017-06-06 10:35:00,67.6,67.62,67.59,67.6,60518.0,48.022,48.0362,48.0149,48.022,60518.0
2017-06-06 10:40:00,67.6,67.67,67.59,67.65,48081.0,48.022,48.0717,48.0149,48.0575,48081.0
2017-06-06 10:45:00,67.65,67.65,67.59,67.61,81798.0,48.0575,48.0575,48.0149,48.0291,81798.0
2017-06-06 10:50:00,67.61,67.62,67.54,67.55,50564.0,48.0291,48.0362,47.9794,47.9865,50564.0
2017-06-06 10:55:00,67.54,67.61,67.51,67.61,54522.0,47.9794,48.0291,47.9581,48.0291,54522.0
2017-06-06 11:00:00,67.61,67.63,67.55,67.56,24753.0,48.0291,48.0433,47.9865,47.9936,24753.0
2017-06-06 11:05:00,67.55,67.62,67.55,67.6,40465.0,47.9865,48.0362,47.9865,48.022,40465.0
2017-06-06 11:10:00,67.61,67.72,67.61,67.71,45336.0,48.0291,48.1072,48.0291,48.1001,45336.0
2017-06-06 11:15:00,67.71,67.71,67.63,67.66,38823.0,48.1001,48.1001,48.0433,48.0646,38823.0
2017-06-06 11:20:00,67.67,67.72,67.67,67.72,30214.0,48.0717,48.1072,48.0717,48.1072,30214.0
2017-06-06 11:25:00,67.72,67.78,67.71,67.78,50800.0,48.1072,48.1499,48.1001,48.1499,50800.0
2017-06-06 11:30:00,67.79,67.86,67.76,67.77,58643.0,48.157,48.2067,48.1357,48.1428,58643.0
2017-06-06 11:35:00,67.77,67.78,67.67,67.67,24975.0,48.1428,48.1499,48.0717,48.0717,24975.0
2017-06-06 11:40:00,67.67,67.69,67.65,67.67,29003.0,48.0717,48.0859,48.0575,48.0717,29003.0
2017-06-06 11:45:00,67.68,67.74,67.68,67.7,33302.0,48.0788,48.1214,48.0788,48.093,33302.0
2017-06-06 11:50:00,67.7,67.76,67.67,67.73,44010.0,48.093,48.1357,48.0717,48.1143,44010.0
2017-06-06 11:55:00,67.72,67.75,67.7,67.73,25822.0,48.1072,48.1286,48.093,48.1143,25822.0
2017-06-06 12:00:00,67.74,67.74,67.65,67.67,21844.0,48.1214,48.1214,48.0575,48.0717,21844.0
2017-06-06 12:05:00,67.68,67.69,67.62,67.66,28836.0,48.0788,48.0859,48.0362,48.0646,28836.0
2017-06-06 12:10:00,67.67,67.7,67.65,67.67,25119.0,48.0717,48.093,48.0575,48.0717,25119.0
2017-06-06 12:15:00,67.67,67.71,67.65,67.67,28517.0,48.0717,48.1001,48.0575,48.0717,28517.0
2017-06-06 12:20:00,67.67,67.72,67.67,67.7,21717.0,48.0717,48.1072,48.0717,48.093,21717.0
2017-06-06 12:25:00,67.7,67.73,67.66,67.68,39523.0,48.093,48.1143,48.0646,48.0788,39523.0
2017-06-06 12:30:00,67.67,67.75,67.64,67.75,47416.0,48.0717,48.1286,48.0504,48.1286,47416.0
2017-06-06 12:35:00,67.74,67.75,67.71,67.74,24635.0,48.1214,48.1286,48.1001,48.1214,24635.0
2017-06-06 12:40:00,67.73,67.74,67.71,67.73,27820.0,48.1143,48.1214,48.1001,48.1143,27820.0
2017-06-06 12:45:00,67.73,67.78,67.72,67.77,42946.0,48.1143,48.1499,48.1072,48.1428,42946.0
2017-06-06 12:50:00,67.76,67.78,67.74,67.74,27529.0,48.1357,48.1499,48.1214,48.1214,27529.0
2017-06-06 12:55:00,67.75,67.78,67.73,67.76,22939.0,48.1286,48.1499,48.1143,48.1357,22939.0
2017-06-06 13:00:00,67.77,67.77,67.71,67.71,15484.0,48.1428,48.1428,48.1001,48.1001,15484.0
2017-06-06 13:05:00,67.71,67.76,67.7,67.74,28759.0,48.1001,48.1357,48.093,48.1214,28759.0
2017-06-06 13:10:00,67.74,67.76,67.71,67.72,27559.0,48.1214,48.1357,48.1001,48.1072,27559.0
2017-06-06 13:15:00,67.72,67.73,67.68,67.72,28018.0,48.1072,48.1143,48.0788,48.1072,28018.0
2017-06-06 13:20:00,67.71,67.77,67.71,67.74,25770.0,48.1001,48.1428,48.1001,48.1214,25770.0
2017-06-06 13:25:00,67.74,67.76,67.74,67.74,18327.0,48.1214,48.1357,48.1214,48.1214,18327.0
2017-06-06 13:30:00,67.74,67.78,67.73,67.76,34155.0,48.1214,48.1499,48.1143,48.1357,34155.0
2017-06-06 13:35:00,67.77,67.8,67.77,67.78,20187.0,48.1428,48.1641,48.1428,48.1499,20187.0
2017-06-06 13:40:00,67.78,67.79,67.75,67.76,26565.0,48.1499,48.157,48.1286,48.1357,26565.0
2017-06-06 13:45:00,67.75,67.76,67.75,67.75,10784.0,48.1286,48.1357,48.1286,48.1286,10784.0
2017-06-06 13:50:00,67.76,67.78,67.75,67.75,24816.0,48.1357,48.1499,48.1286,48.1286,24816.0
2017-06-06 13:55:00,67.76,67.79,67.75,67.78,34261.0,48.1357,48.157,48.1286,48.1499,34261.0
2017-06-06 14:00:00,67.79,67.82,67.76,67.81,33955.0,48.157,48.1783,48.1357,48.1712,33955.0
2017-06-06 14:05:00,67.82,67.84,67.81,67.82,19076.0,48.1783,48.1925,48.1712,48.1783,19076.0
2017-06-06 14:10:00,67.82,67.85,67.81,67.85,71131.0,48.1783,48.1996,48.1712,48.1996,71131.0
2017-06-06 14:15:00,67.84,67.85,67.82,67.84,33440.0,48.1925,48.1996,48.1783,48.1925,33440.0
2017-06-06 14:20:00,67.83,67.89,67.83,67.86,105481.0,48.1854,48.228,48.1854,48.2067,105481.0
2017-06-06 14:25:00,67.86,67.89,67.85,67.88,64902.0,48.2067,48.228,48.1996,48.2209,64902.0
2017-06-06 14:30:00,67.87,67.89,67.85,67.89,49220.0,48.2138,48.228,48.1996,48.228,49220.0
2017-06-06 14:35:00,67.88,67.93,67.86,67.93,56282.0,48.2209,48.2564,48.2067,48.2564,56282.0
2017-06-06 14:40:00,67.93,67.93,67.84,67.88,44316.0,48.2564,48.2564,48.1925,48.2209,44316.0
2017-06-06 14:45:00,67.88,67.91,67.85,67.89,39366.0,48.2209,48.2422,48.1996,48.228,39366.0
2017-06-06 14:50:00,67.88,67.9,67.87,67.9,41219.0,48.2209,48.2351,48.2138,48.2351,41219.0
2017-06-06 14:55:00,67.9,67.94,67.9,67.94,68138.0,48.2351,48.2635,48.2351,48.2635,68138.0
2017-06-06 15:00:00,67.94,67.96,67.93,67.94,103670.0,48.2635,48.2777,48.2564,48.2635,103670.0
2017-06-06 15:05:00,67.95,67.96,67.94,67.95,48958.0,48.2706,48.2777,48.2635,48.2706,48958.0
2017-06-06 15:10:00,67.95,68.04,67.94,68.04,308326.0,48.2706,48.3346,48.2635,48.3346,308326.0
2017-06-06 15:15:00,68.04,68.1,68.02,68.05,168006.0,48.3346,48.3772,48.3204,48.3417,168006.0
2017-06-06 15:20:00,68.04,68.05,67.83,67.88,74650.0,48.3346,48.3417,48.1854,48.2209,74650.0
2017-06-06 15:25:00,67.88,67.97,67.87,67.94,98375.0,48.2209,48.2848,48.2138,48.2635,98375.0
2017-06-06 15:30:00,67.94,68.01,67.84,67.86,125163.0,48.2635,48.3133,48.1925,48.2067,125163.0
2017-06-06 15:35:00,67.85,67.85,67.79,67.84,89971.0,48.1996,48.1996,48.157,48.1925,89971.0
2017-06-06 15:40:00,67.84,67.89,67.81,67.86,118071.0,48.1925,48.228,48.1712,48.2067,118071.0
2017-06-06 15:45:00,67.86,67.87,67.78,67.8,100730.0,48.2067,48.2138,48.1499,48.1641,100730.0
2017-06-06 15:50:00,67.8,67.85,67.79,67.81,149501.0,48.1641,48.1996,48.157,48.1712,149501.0
2017-06-06 15:55:00,67.81,67.89,67.81,67.87,341671.0,48.1712,48.228,48.1712,48.2138,341671.0
2017-06-07 09:30:00,68.01,68.43,68.01,68.33,327545.0,48.3133,48.6116,48.3133,48.5406,327545.0
2017-06-07 09:35:00,68.32,68.52,68.22,68.49,141961.0,48.5335,48.6755,48.4624,48.6542,141961.0
2017-06-07 09:40:00,68.48,68.7,68.43,68.7,196341.0,48.6471,48.8034,48.6116,48.8034,196341.0
2017-06-07 09:45:00,68.69,68.87,68.68,68.87,246979.0,48.7963,48.9242,48.7892,48.9242,246979.0
2017-06-07 09:50:00,68.86,69.32,68.83,68.98,402962.0,48.9171,49.2439,48.8958,49.0023,402962.0
2017-06-07 09:55:00,68.95,69.2,68.85,69.03,247099.0,48.981,49.1586,48.91,49.0378,247099.0
2017-06-07 10:00:00,69.05,69.07,68.97,69.06,135421.0,49.0521,49.0663,48.9952,49.0592,135421.0
2017-06-07 10:05:00,69.06,69.16,68.97,69.05,255102.0,49.0592,49.1302,48.9952,49.0521,255102.0
2017-06-07 10:10:00,69.05,69.12,68.98,68.98,140949.0,49.0521,49.1018,49.0023,49.0023,140949.0
2017-06-07 10:15:00,68.98,69.04,68.91,69.0,75565.0,49.0023,49.0449,48.9526,49.0165,75565.0
2017-06-07 10:20:00,69.0,69.07,68.98,69.05,89736.0,49.0165,49.0663,49.0023,49.0521,89736.0
2017-06-07 10:25:00,69.05,69.07,68.87,68.87,119415.0,49.0521,49.0663,48.9242,48.9242,119415.0
2017-06-07 10:30:00,68.86,68.9,68.72,68.8,87300.0,48.9171,48.9455,48.8176,48.8745,87300.0
2017-06-07 10:35:00,68.8,68.82,68.77,68.8,38932.0,48.8745,48.8887,48.8531,48.8745,38932.0
2017-06-07 10:40:00,68.8,68.9,68.79,68.87,121351.0,48.8745,48.9455,48.8674,48.9242,121351.0
2017-06-07 10:45:00,68.88,68.88,68.74,68.75,56063.0,48.9313,48.9313,48.8318,48.8389,56063.0
2017-06-07 10:50:00,68.74,68.74,68.57,68.6,97960.0,48.8318,48.8318,48.7111,48.7324,97960.0
2017-06-07 10:55:00,68.6,68.7,68.6,68.7,52350.0,48.7324,48.8034,48.7324,48.8034,52350.0
2017-06-07 11:00:00,68.69,68.72,68.62,68.67,35019.0,48.7963,48.8176,48.7466,48.7821,35019.0
2017-06-07 11:05:00,68.67,68.83,68.66,68.82,49227.0,48.7821,48.8958,48.775,48.8887,49227.0
2017-06-07 11:10:00,68.82,68.84,68.74,68.77,58823.0,48.8887,48.9029,48.8318,48.8531,58823.0
2017-06-07 11:15:00,68.77,68.8,68.74,68.8,42879.0,48.8531,48.8745,48.8318,48.8745,42879.0
2017-06-07 11:20:00,68.8,68.93,68.75,68.93,61760.0,48.8745,48.9668,48.8389,48.9668,61760.0
2017-06-07 11:25:00,68.95,69.08,68.92,69.08,82454.0,48.981,49.0734,48.9597,49.0734,82454.0
2017-06-07 11:30:00,69.08,69.09,68.9,68.94,80674.0,49.0734,49.0805,48.9455,48.9739,80674.0
2017-06-07 11:35:00,68.93,68.97,68.84,68.86,45106.0,48.9668,48.9952,48.9029,48.9171,45106.0
2017-06-07 11:40:00,68.87,68.89,68.79,68.88,59318.0,48.9242,48.9384,48.8674,48.9313,59318.0
2017-06-07 11:45:00,68.87,68.99,68.85,68.98,63233.0,48.9242,49.0094,48.91,49.0023,63233.0
2017-06-07 11:50:00,68.98,68.99,68.93,68.94,32858.0,49.0023,49.0094,48.9668,48.9739,32858.0
2017-06-07 11:55:00,68.94,68.95,68.82,68.83,37295.0,48.9739,48.981,48.8887,48.8958,37295.0
2017-06-07 12:00:00,68.82,68.83,68.77,68.77,40744.0,48.8887,48.8958,48.8531,48.8531,40744.0
2017-06-07 12:05:00,68.78,68.79,68.75,68.78,54906.0,48.8602,48.8674,48.8389,48.8602,54906.0
2017-06-07 12:10:00,68.77,68.81,68.76,68.81,27497.0,48.8531,48.8816,48.846,48.8816,27497.0
2017-06-07 12:15:00,68.81,68.91,68.8,68.87,26557.0,48.8816,48.9526,48.8745,48.9242,26557.0
2017-06-07 12:20:00,68.87,68.89,68.84,68.84,28140.0,48.9242,48.9384,48.9029,48.9029,28140.0
2017-06-07 12:25:00,68.85,68.86,68.79,68.8,44557.0,48.91,48.9171,48.8674,48.8745,44557.0
2017-06-07 12:30:00,68.8,68.82,68.74,68.75,52450.0,48.8745,48.8887,48.8318,48.8389,52450.0
2017-06-07 12:35:00,68.76,68.78,68.74,68.75,37645.0,48.846,48.8602,48.8318,48.8389,37645.0
2017-06-07 12:40:00,68.75,68.82,68.74,68.82,47417.0,48.8389,48.8887,48.8318,48.8887,47417.0
2017-06-07 12:45:00,68.82,68.82,68.71,68.72,70611.0,48.8887,48.8887,48.8105,48.8176,70611.0
2017-06-07 12:50:00,68.72,68.72,68.64,68.69,64270.0,48.8176,48.8176,48.7608,48.7963,64270.0
2017-06-07 12:55:00,68.69,68.75,68.69,68.75,34218.0,48.7963,48.8389,48.7963,48.8389,34218.0
2017-06-07 13:00:00,68.74,68.78,68.74,68.75,54488.0,48.8318,48.8602,48.8318,48.8389,54488.0
2017-06-07 13:05:00,68.75,68.81,68.74,68.76,28931.0,48.8389,48.8816,48.8318,48.846,28931.0
2017-06-07 13:10:00,68.77,68.79,68.75,68.75,23581.0,48.8531,48.8674,48.8389,48.8389,23581.0
2017-06-07 13:15:00,68.75,68.81,68.75,68.79,36317.0,48.8389,48.8816,48.8389,48.8674,36317.0
2017-06-07 13:20:00,68.79,68.82,68.77,68.81,50753.0,48.8674,48.8887,48.8531,48.8816,50753.0
2017-06-07 13:25:00,68.81,68.82,68.77,68.77,24943.0,48.8816,48.8887,48.8531,48.8531,24943.0
2017-06-07 13:30:00,68.77,68.78,68.75,68.75,36674.0,48.8531,48.8602,48.8389,48.8389,36674.0
2017-06-07 13:35:00,68.75,68.77,68.74,68.75,41767.0,48.8389,48.8531,48.8318,48.8389,41767.0
2017-06-07 13:40:00,68.75,68.79,68.74,68.76,69865.0,48.8389,48.8674,48.8318,48.846,69865.0
2017-06-07 13:45:00,68.76,68.81,68.75,68.81,52626.0,48.846,48.8816,48.8389,48.8816,52626.0
2017-06-07 13:50:00,68.8,68.82,68.75,68.79,43925.0,48.8745,48.8887,48.8389,48.8674,43925.0
2017-06-07 13:55:00,68.79,68.87,68.79,68.84,44239.0,48.8674,48.9242,48.8674,48.9029,44239.0
2017-06-07 14:00:00,68.84,68.85,68.77,68.82,46411.0,48.9029,48.91,48.8531,48.8887,46411.0
2017-06-07 14:05:00,68.82,68.86,68.8,68.84,44749.0,48.8887,48.9171,48.8745,48.9029,44749.0
2017-06-07 14:10:00,68.84,68.9,68.84,68.85,59333.0,48.9029,48.9455,48.9029,48.91,59333.0
2017-06-07 14:15:00,68.84,68.87,68.84,68.87,41401.0,48.9029,48.9242,48.9029,48.9242,41401.0
2017-06-07 14:20:00,68.87,68.87,68.84,68.85,31018.0,48.9242,48.9242,48.9029,48.91,31018.0
2017-06-07 14:25:00,68.86,68.94,68.85,68.88,57156.0,48.9171,48.9739,48.91,48.9313,57156.0
2017-06-07 14:30:00,68.89,68.9,68.86,68.89,51703.0,48.9384,48.9455,48.9171,48.9384,51703.0
2017-06-07 14:35:00,68.89,68.91,68.84,68.84,56276.0,48.9384,48.9526,48.9029,48.9029,56276.0
2017-06-07 14:40:00,68.84,68.85,68.84,68.84,39067.0,48.9029,48.91,48.9029,48.9029,39067.0
2017-06-07 14:45:00,68.84,68.9,68.84,68.88,68053.0,48.9029,48.9455,48.9029,48.9313,68053.0
2017-06-07 14:50:00,68.87,68.91,68.86,68.88,34848.0,48.9242,48.9526,48.9171,48.9313,34848.0
2017-06-07 14:55:00,68.88,68.9,68.86,68.89,33939.0,48.9313,48.9455,48.9171,48.9384,33939.0
2017-06-07 15:00:00,68.89,68.9,68.85,68.88,67150.0,48.9384,48.9455,48.91,48.9313,67150.0
2017-06-07 15:05:00,68.88,68.93,68.87,68.88,52861.0,48.9313,48.9668,48.9242,48.9313,52861.0
2017-06-07 15:10:00,68.87,68.88,68.84,68.88,43255.0,48.9242,48.9313,48.9029,48.9313,43255.0
2017-06-07 15:15:00,68.88,68.88,68.84,68.87,54611.0,48.9313,48.9313,48.9029,48.9242,54611.0
2017-06-07 15:20:00,68.88,68.91,68.87,68.9,102031.0,48.9313,48.9526,48.9242,48.9455,102031.0
2017-06-07 15:25:00,68.9,68.97,68.89,68.94,65212.0,48.9455,48.9952,48.9384,48.9739,65212.0
2017-06-07 15:30:00,68.95,68.95,68.9,68.92,87482.0,48.981,48.981,48.9455,48.9597,87482.0
2017-06-07 15:35:00,68.92,68.93,68.87,68.89,77350.0,48.9597,48.9668,48.9242,48.9384,77350.0
2017-06-07 15:40:00,68.89,68.97,68.88,68.97,113036.0,48.9384,48.9952,48.9313,48.9952,113036.0
2017-06-07 15:45:00,68.96,68.99,68.95,68.98,138086.0,48.9881,49.0094,48.981,49.0023,138086.0
2017-06-07 15:50:00,68.98,69.0,68.8,68.81,341888.0,49.0023,49.0165,48.8745,48.8816,341888.0
2017-06-07 15:55:00,68.81,68.81,68.68,68.76,534004.0,48.8816,48.8816,48.7892,48.846,534004.0
2017-06-08 09:30:00,68.68,68.92,68.5,68.8,145530.0,48.7892,48.9597,48.6613,48.8745,145530.0
2017-06-08 09:35:00,68.8,68.8,68.69,68.71,27621.0,48.8745,48.8745,48.7963,48.8105,27621.0
2017-06-08 09:40:00,68.7,68.73,68.51,68.65,42616.0,48.8034,48.8247,48.6684,48.7679,42616.0
2017-06-08 09:45:00,68.65,68.67,68.47,68.48,38512.0,48.7679,48.7821,48.64,48.6471,38512.0
2017-06-08 09:50:00,68.46,68.59,68.41,68.51,49583.0,48.6329,48.7253,48.5974,48.6684,49583.0
2017-06-08 09:55:00,68.5,68.51,68.37,68.43,68198.0,48.6613,48.6684,48.569,48.6116,68198.0
2017-06-08 10:00:00,68.44,68.63,68.38,68.6,56341.0,48.6187,48.7537,48.5761,48.7324,56341.0
2017-06-08 10:05:00,68.59,68.65,68.54,68.56,59569.0,48.7253,48.7679,48.6898,48.704,59569.0
2017-06-08 10:10:00,68.56,68.67,68.52,68.64,51077.0,48.704,48.7821,48.6755,48.7608,51077.0
2017-06-08 10:15:00,68.63,68.63,68.54,68.58,37641.0,48.7537,48.7537,48.6898,48.7182,37641.0
2017-06-08 10:20:00,68.59,68.59,68.42,68.43,103946.0,48.7253,48.7253,48.6045,48.6116,103946.0
2017-06-08 10:25:00,68.43,68.46,68.33,68.38,60541.0,48.6116,48.6329,48.5406,48.5761,60541.0
2017-06-08 10:30:00,68.37,68.49,68.36,68.48,62391.0,48.569,48.6542,48.5619,48.6471,62391.0
2017-06-08 10:35:00,68.48,68.58,68.47,68.48,64813.0,48.6471,48.7182,48.64,48.6471,64813.0
2017-06-08 10:40:00,68.47,68.61,68.47,68.61,52553.0,48.64,48.7395,48.64,48.7395,52553.0
2017-06-08 10:45:00,68.6,68.62,68.56,68.57,58226.0,48.7324,48.7466,48.704,48.7111,58226.0
2017-06-08 10:50:00,68.57,68.68,68.53,68.62,64435.0,48.7111,48.7892,48.6827,48.7466,64435.0
2017-06-08 10:55:00,68.62,68.64,68.54,68.63,53646.0,48.7466,48.7608,48.6898,48.7537,53646.0
2017-06-08 11:00:00,68.62,68.66,68.58,68.63,65605.0,48.7466,48.775,48.7182,48.7537,65605.0
2017-06-08 11:05:00,68.62,68.73,68.61,68.7,55636.0,48.7466,48.8247,48.7395,48.8034,55636.0
2017-06-08 11:10:00,68.7,68.72,68.67,68.7,71815.0,48.8034,48.8176,48.7821,48.8034,71815.0
2017-06-08 11:15:00,68.7,68.76,68.69,68.75,51001.0,48.8034,48.846,48.7963,48.8389,51001.0
2017-06-08 11:20:00,68.76,68.88,68.74,68.83,55997.0,48.846,48.9313,48.8318,48.8958,55997.0
2017-06-08 11:25:00,68.83,68.84,68.7,68.71,50078.0,48.8958,48.9029,48.8034,48.8105,50078.0
2017-06-08 11:30:00,68.7,68.71,68.69,68.69,54590.0,48.8034,48.8105,48.7963,48.7963,54590.0
2017-06-08 11:35:00,68.7,68.73,68.69,68.72,48551.0,48.8034,48.8247,48.7963,48.8176,48551.0
2017-06-08 11:40:00,68.72,68.74,68.69,68.7,90060.0,48.8176,48.8318,48.7963,48.8034,90060.0
2017-06-08 11:45:00,68.7,68.8,68.69,68.73,48633.0,48.8034,48.8745,48.7963,48.8247,48633.0
2017-06-08 11:50:00,68.74,68.76,68.7,68.72,43638.0,48.8318,48.846,48.8034,48.8176,43638.0
2017-06-08 11:55:00,68.72,68.73,68.6,68.65,39449.0,48.8176,48.8247,48.7324,48.7679,39449.0
2017-06-08 12:00:00,68.65,68.71,68.65,68.7,39655.0,48.7679,48.8105,48.7679,48.8034,39655.0
2017-06-08 12:05:00,68.69,68.8,68.68,68.78,26364.0,48.7963,48.8745,48.7892,48.8602,26364.0
2017-06-08 12:10:00,68.79,68.84,68.71,68.84,31888.0,48.8674,48.9029,48.8105,48.9029,31888.0
2017-06-08 12:15:00,68.83,68.98,68.82,68.98,45879.0,48.8958,49.0023,48.8887,49.0023,45879.0
2017-06-08 12:20:00,68.98,69.04,68.94,68.96,72919.0,49.0023,49.0449,48.9739,48.9881,72919.0
2017-06-08 12:25:00,68.95,69.0,68.94,69.0,66175.0,48.981,49.0165,48.9739,49.0165,66175.0
2017-06-08 12:30:00,68.99,69.05,68.97,68.98,64010.0,49.0094,49.0521,48.9952,49.0023,64010.0
2017-06-08 12:35:00,68.98,69.02,68.98,69.01,70105.0,49.0023,49.0307,49.0023,49.0236,70105.0
2017-06-08 12:40:00,69.02,69.03,68.94,68.95,47944.0,49.0307,49.0378,48.9739,48.981,47944.0
2017-06-08 12:45:00,68.95,68.99,68.93,68.98,52168.0,48.981,49.0094,48.9668,49.0023,52168.0
2017-06-08 12:50:00,68.98,69.02,68.97,68.98,48720.0,49.0023,49.0307,48.9952,49.0023,48720.0
2017-06-08 12:55:00,68.99,69.04,68.97,69.0,39932.0,49.0094,49.0449,48.9952,49.0165,39932.0
2017-06-08 13:00:00,69.0,69.02,68.98,69.01,68346.0,49.0165,49.0307,49.0023,49.0236,68346.0
2017-06-08 13:05:00,69.01,69.02,68.93,68.96,50327.0,49.0236,49.0307,48.9668,48.9881,50327.0
2017-06-08 13:10:00,68.96,68.96,68.84,68.85,29510.0,48.9881,48.9881,48.9029,48.91,29510.0
2017-06-08 13:15:00,68.86,68.87,68.81,68.81,26830.0,48.9171,48.9242,48.8816,48.8816,26830.0
2017-06-08 13:20:00,68.81,68.81,68.73,68.73,22884.0,48.8816,48.8816,48.8247,48.8247,22884.0
2017-06-08 13:25:00,68.73,68.74,68.65,68.67,30909.0,48.8247,48.8318,48.7679,48.7821,30909.0
2017-06-08 13:30:00,68.66,68.74,68.64,68.74,30132.0,48.775,48.8318,48.7608,48.8318,30132.0
2017-06-08 13:35:00,68.74,68.75,68.7,68.72,25917.0,48.8318,48.8389,48.8034,48.8176,25917.0
2017-06-08 13:40:00,68.72,68.78,68.71,68.76,32648.0,48.8176,48.8602,48.8105,48.846,32648.0
2017-06-08 13:45:00,68.76,68.81,68.76,68.81,24399.0,48.846,48.8816,48.846,48.8816,24399.0
2017-06-08 13:50:00,68.8,68.83,68.78,68.82,20519.0,48.8745,48.8958,48.8602,48.8887,20519.0
2017-06-08 13:55:00,68.83,68.84,68.78,68.79,23581.0,48.8958,48.9029,48.8602,48.8674,23581.0
2017-06-08 14:00:00,68.78,68.79,68.74,68.79,33019.0,48.8602,48.8674,48.8318,48.8674,33019.0
2017-06-08 14:05:00,68.78,68.79,68.75,68.76,25571.0,48.8602,48.8674,48.8389,48.846,25571.0
2017-06-08 14:10:00,68.77,68.83,68.76,68.76,34569.0,48.8531,48.8958,48.846,48.846,34569.0
2017-06-08 14:15:00,68.76,68.78,68.73,68.73,37087.0,48.846,48.8602,48.8247,48.8247,37087.0
2017-06-08 14:20:00,68.73,68.76,68.68,68.69,308240.0,48.8247,48.846,48.7892,48.7963,308240.0
2017-06-08 14:25:00,68.7,68.72,68.61,68.65,50140.0,48.8034,48.8176,48.7395,48.7679,50140.0
2017-06-08 14:30:00,68.64,68.71,68.6,68.7,49285.0,48.7608,48.8105,48.7324,48.8034,49285.0
2017-06-08 14:35:00,68.7,68.72,68.58,68.6,73719.0,48.8034,48.8176,48.7182,48.7324,73719.0
2017-06-08 14:40:00,68.61,68.61,68.55,68.57,52144.0,48.7395,48.7395,48.6969,48.7111,52144.0
2017-06-08 14:45:00,68.57,68.58,68.48,68.5,42849.0,48.7111,48.7182,48.6471,48.6613,42849.0
2017-06-08 14:50:00,68.51,68.57,68.46,68.48,45516.0,48.6684,48.7111,48.6329,48.6471,45516.0
2017-06-08 14:55:00,68.47,68.52,68.47,68.51,49291.0,48.64,48.6755,48.64,48.6684,49291.0
2017-06-08 15:00:00,68.51,68.64,68.5,68.61,77437.0,48.6684,48.7608,48.6613,48.7395,77437.0
2017-06-08 15:05:00,68.62,68.66,68.59,68.66,56289.0,48.7466,48.775,48.7253,48.775,56289.0
2017-06-08 15:10:00,68.65,68.66,68.57,68.61,40096.0,48.7679,48.775,48.7111,48.7395,40096.0
2017-06-08 15:15:00,68.61,68.64,68.6,68.64,41660.0,48.7395,48.7608,48.7324,48.7608,41660.0
2017-06-08 15:20:00,68.64,68.74,68.63,68.71,57678.0,48.7608,48.8318,48.7537,48.8105,57678.0
2017-06-08 15:25:00,68.7,68.71,68.64,68.67,46913.0,48.8034,48.8105,48.7608,48.7821,46913.0
2017-06-08 15:30:00,68.68,68.69,68.59,68.69,71870.0,48.7892,48.7963,48.7253,48.7963,71870.0
2017-06-08 15:35:00,68.69,68.7,68.65,68.69,62142.0,48.7963,48.8034,48.7679,48.7963,62142.0
2017-06-08 15:40:00,68.69,68.71,68.68,68.68,71959.0,48.7963,48.8105,48.7892,48.7892,71959.0
2017-06-08 15:45:00,68.69,68.76,68.68,68.71,86739.0,48.7963,48.846,48.7892,48.8105,86739.0
2017-06-08 15:50:00,68.71,68.76,68.7,68.75,130348.0,48.8105,48.846,48.8034,48.8389,130348.0
2017-06-08 15:55:00,68.75,68.8,68.73,68.77,335685.0,48.8389,48.8745,48.8247,48.8531,335685.0
2017-06-09 09:30:00,68.8,68.9,68.72,68.88,80984.0,48.8745,48.9455,48.8176,48.9313,80984.0
2017-06-09 09:35:00,68.88,68.9,68.73,68.73,20436.0,48.9313,48.9455,48.8247,48.8247,20436.0
2017-06-09 09:40:00,68.76,68.85,68.74,68.85,17439.0,48.846,48.91,48.8318,48.91,17439.0
2017-06-09 09:45:00,68.84,69.02,68.83,68.83,45370.0,48.9029,49.0307,48.8958,48.8958,45370.0
2017-06-09 09:50:00,68.84,68.95,68.75,68.91,24519.0,48.9029,48.981,48.8389,48.9526,24519.0
2017-06-09 09:55:00,68.88,68.93,68.77,68.87,28945.0,48.9313,48.9668,48.8531,48.9242,28945.0
2017-06-09 10:00:00,68.87,69.03,68.87,69.01,50156.0,48.9242,49.0378,48.9242,49.0236,50156.0
2017-06-09 10:05:00,69.0,69.07,69.0,69.06,40237.0,49.0165,49.0663,49.0165,49.0592,40237.0
2017-06-09 10:10:00,69.07,69.08,69.01,69.08,37155.0,49.0663,49.0734,49.0236,49.0734,37155.0
2017-06-09 10:15:00,69.07,69.23,69.06,69.21,40298.0,49.0663,49.1799,49.0592,49.1657,40298.0
2017-06-09 10:20:00,69.21,69.25,69.18,69.23,30981.0,49.1657,49.1941,49.1444,49.1799,30981.0
2017-06-09 10:25:00,69.24,69.24,69.15,69.21,31489.0,49.187,49.187,49.1231,49.1657,31489.0
2017-06-09 10:30:00,69.2,69.25,69.16,69.17,29490.0,49.1586,49.1941,49.1302,49.1373,29490.0
2017-06-09 10:35:00,69.17,69.19,69.11,69.17,34561.0,49.1373,49.1515,49.0947,49.1373,34561.0
2017-06-09 10:40:00,69.16,69.24,69.15,69.24,27808.0,49.1302,49.187,49.1231,49.187,27808.0
2017-06-09 10:45:00,69.24,69.29,69.24,69.28,62465.0,49.187,49.2225,49.187,49.2154,62465.0
2017-06-09 10:50:00,69.26,69.28,69.24,69.26,55010.0,49.2012,49.2154,49.187,49.2012,55010.0
2017-06-09 10:55:00,69.26,69.3,69.24,69.25,25315.0,49.2012,49.2296,49.187,49.1941,25315.0
2017-06-09 11:00:00,69.25,69.3,69.24,69.3,37220.0,49.1941,49.2296,49.187,49.2296,37220.0
2017-06-09 11:05:00,69.3,69.32,69.27,69.28,28204.0,49.2296,49.2439,49.2083,49.2154,28204.0
2017-06-09 11:10:00,69.28,69.31,69.27,69.28,37126.0,49.2154,49.2368,49.2083,49.2154,37126.0
2017-06-09 11:15:00,69.28,69.39,69.27,69.38,37353.0,49.2154,49.2936,49.2083,49.2865,37353.0
2017-06-09 11:20:00,69.38,69.39,69.32,69.34,29644.0,49.2865,49.2936,49.2439,49.2581,29644.0
2017-06-09 11:25:00,69.34,69.4,69.24,69.4,40953.0,49.2581,49.3007,49.187,49.3007,40953.0
2017-06-09 11:30:00,69.39,69.39,69.29,69.29,30660.0,49.2936,49.2936,49.2225,49.2225,30660.0
2017-06-09 11:35:00,69.3,69.35,69.3,69.34,25644.0,49.2296,49.2652,49.2296,49.2581,25644.0
2017-06-09 11:40:00,69.34,69.37,69.33,69.37,23394.0,49.2581,49.2794,49.251,49.2794,23394.0
2017-06-09 11:45:00,69.37,69.41,69.36,69.4,32880.0,49.2794,49.3078,49.2723,49.3007,32880.0
2017-06-09 11:50:00,69.4,69.46,69.4,69.46,18540.0,49.3007,49.3433,49.3007,49.3433,18540.0
2017-06-09 11:55:00,69.45,69.47,69.42,69.42,35943.0,49.3362,49.3504,49.3149,49.3149,35943.0
2017-06-09 12:00:00,69.42,69.5,69.41,69.49,27956.0,49.3149,49.3717,49.3078,49.3646,27956.0
2017-06-09 12:05:00,69.49,69.51,69.47,69.5,60265.0,49.3646,49.3788,49.3504,49.3717,60265.0
2017-06-09 12:10:00,69.5,69.51,69.46,69.47,30071.0,49.3717,49.3788,49.3433,49.3504,30071.0
2017-06-09 12:15:00,69.48,69.49,69.43,69.45,38274.0,49.3575,49.3646,49.322,49.3362,38274.0
2017-06-09 12:20:00,69.46,69.51,69.45,69.45,29201.0,49.3433,49.3788,49.3362,49.3362,29201.0
2017-06-09 12:25:00,69.45,69.46,69.4,69.45,37742.0,49.3362,49.3433,49.3007,49.3362,37742.0
2017-06-09 12:30:00,69.45,69.47,69.38,69.39,24726.0,49.3362,49.3504,49.2865,49.2936,24726.0
2017-06-09 12:35:00,69.39,69.4,69.26,69.36,137772.0,49.2936,49.3007,49.2012,49.2723,137772.0
2017-06-09 12:40:00,69.36,69.4,69.3,69.3,47799.0,49.2723,49.3007,49.2296,49.2296,47799.0
2017-06-09 12:45:00,69.31,69.44,69.28,69.44,53243.0,49.2368,49.3291,49.2154,49.3291,53243.0
2017-06-09 12:50:00,69.45,69.49,69.42,69.47,24080.0,49.3362,49.3646,49.3149,49.3504,24080.0
2017-06-09 12:55:00,69.47,69.5,69.44,69.46,34527.0,49.3504,49.3717,49.3291,49.3433,34527.0
2017-06-09 13:00:00,69.45,69.51,69.44,69.45,46216.0,49.3362,49.3788,49.3291,49.3362,46216.0
2017-06-09 13:05:00,69.45,69.48,69.41,69.43,40010.0,49.3362,49.3575,49.3078,49.322,40010.0
2017-06-09 13:10:00,69.42,69.44,69.39,69.42,30983.0,49.3149,49.3291,49.2936,49.3149,30983.0
2017-06-09 13:15:00,69.43,69.49,69.41,69.48,38653.0,49.322,49.3646,49.3078,49.3575,38653.0
2017-06-09 13:20:00,69.49,69.55,69.48,69.52,73233.0,49.3646,49.4072,49.3575,49.3859,73233.0
2017-06-09 13:25:00,69.52,69.52,69.49,69.5,25426.0,49.3859,49.3859,49.3646,49.3717,25426.0
2017-06-09 13:30:00,69.51,69.53,69.49,69.51,37242.0,49.3788,49.393,49.3646,49.3788,37242.0
2017-06-09 13:35:00,69.5,69.51,69.46,69.5,53026.0,49.3717,49.3788,49.3433,49.3717,53026.0
2017-06-09 13:40:00,69.51,69.52,69.47,69.51,55645.0,49.3788,49.3859,49.3504,49.3788,55645.0
2017-06-09 13:45:00,69.52,69.58,69.51,69.56,29079.0,49.3859,49.4286,49.3788,49.4143,29079.0
2017-06-09 13:50:00,69.56,69.59,69.53,69.54,36408.0,49.4143,49.4357,49.393,49.4001,36408.0
2017-06-09 13:55:00,69.53,69.57,69.5,69.55,40813.0,49.393,49.4215,49.3717,49.4072,40813.0
2017-06-09 14:00:00,69.55,69.7,69.55,69.7,87249.0,49.4072,49.5138,49.4072,49.5138,87249.0
2017-06-09 14:05:00,69.7,69.7,69.61,69.64,64694.0,49.5138,49.5138,49.4499,49.4712,64694.0
2017-06-09 14:10:00,69.64,69.7,69.62,69.69,69218.0,49.4712,49.5138,49.457,49.5067,69218.0
2017-06-09 14:15:00,69.68,69.76,69.67,69.75,89799.0,49.4996,49.5564,49.4925,49.5493,89799.0
2017-06-09 14:20:00,69.75,69.79,69.72,69.75,89203.0,49.5493,49.5777,49.528,49.5493,89203.0
2017-06-09 14:25:00,69.75,69.77,69.73,69.73,46880.0,49.5493,49.5635,49.5351,49.5351,46880.0
2017-06-09 14:30:00,69.74,69.82,69.73,69.78,77399.0,49.5422,49.599,49.5351,49.5706,77399.0
2017-06-09 14:35:00,69.78,69.78,69.6,69.68,113371.0,49.5706,49.5706,49.4428,49.4996,113371.0
2017-06-09 14:40:00,69.67,69.68,69.54,69.58,69180.0,49.4925,49.4996,49.4001,49.4286,69180.0
2017-06-09 14:45:00,69.58,69.6,69.4,69.4,108394.0,49.4286,49.4428,49.3007,49.3007,108394.0
2017-06-09 14:50:00,69.4,69.62,69.39,69.6,93761.0,49.3007,49.457,49.2936,49.4428,93761.0
2017-06-09 14:55:00,69.6,69.66,69.57,69.58,64128.0,49.4428,49.4854,49.4215,49.4286,64128.0
2017-06-09 15:00:00,69.58,69.78,69.57,69.69,76920.0,49.4286,49.5706,49.4215,49.5067,76920.0
2017-06-09 15:05:00,69.69,69.79,69.69,69.78,131692.0,49.5067,49.5777,49.5067,49.5706,131692.0
2017-06-09 15:10:00,69.78,69.83,69.71,69.73,90866.0,49.5706,49.6062,49.5209,49.5351,90866.0
2017-06-09 15:15:00,69.73,69.77,69.58,69.72,62175.0,49.5351,49.5635,49.4286,49.528,62175.0
2017-06-09 15:20:00,69.72,69.8,69.72,69.8,97126.0,49.528,49.5848,49.528,49.5848,97126.0
2017-06-09 15:25:00,69.81,69.81,69.74,69.8,81293.0,49.5919,49.5919,49.5422,49.5848,81293.0
2017-06-09 15:30:00,69.79,69.79,69.73,69.75,120120.0,49.5777,49.5777,49.5351,49.5493,120120.0
2017-06-09 15:35:00,69.75,69.76,69.6,69.62,87940.0,49.5493,49.5564,49.4428,49.457,87940.0
2017-06-09 15:40:00,69.62,69.62,69.45,69.55,141402.0,49.457,49.457,49.3362,49.4072,141402.0
2017-06-09 15:45:00,69.55,69.61,69.52,69.57,116184.0,49.4072,49.4499,49.3859,49.4215,116184.0
2017-06-09 15:50:00,69.57,69.67,69.55,69.67,202232.0,49.4215,49.4925,49.4072,49.4925,202232.0
2017-06-09 15:55:00,69.66,69.71,69.59,69.67,402380.0,49.4854,49.5209,49.4357,49.4925,402380.0
2017-06-12 09:30:00,69.79,69.9,69.69,69.76,180885.0,49.5777,49.6559,49.5067,49.5564,180885.0
2017-06-12 09:35:00,69.74,69.82,69.62,69.64,69936.0,49.5422,49.599,49.457,49.4712,69936.0
2017-06-12 09:40:00,69.64,69.65,69.35,69.5,114608.0,49.4712,49.4783,49.2652,49.3717,114608.0
2017-06-12 09:45:00,69.49,69.52,69.32,69.34,80409.0,49.3646,49.3859,49.2439,49.2581,80409.0
2017-06-12 09:50:00,69.33,69.42,69.32,69.33,36474.0,49.251,49.3149,49.2439,49.251,36474.0
2017-06-12 09:55:00,69.32,69.45,69.25,69.44,94730.0,49.2439,49.3362,49.1941,49.3291,94730.0
2017-06-12 10:00:00,69.46,69.73,69.43,69.7,115962.0,49.3433,49.5351,49.322,49.5138,115962.0
2017-06-12 10:05:00,69.7,69.73,69.6,69.63,82284.0,49.5138,49.5351,49.4428,49.4641,82284.0
2017-06-12 10:10:00,69.64,69.67,69.61,69.64,77080.0,49.4712,49.4925,49.4499,49.4712,77080.0
2017-06-12 10:15:00,69.64,69.66,69.46,69.59,61751.0,49.4712,49.4854,49.3433,49.4357,61751.0
2017-06-12 10:20:00,69.59,69.61,69.49,69.54,41412.0,49.4357,49.4499,49.3646,49.4001,41412.0
2017-06-12 10:25:00,69.55,69.64,69.55,69.59,58991.0,49.4072,49.4712,49.4072,49.4357,58991.0
2017-06-12 10:30:00,69.58,69.63,69.44,69.47,46243.0,49.4286,49.4641,49.3291,49.3504,46243.0
2017-06-12 10:35:00,69.48,69.55,69.45,69.46,49450.0,49.3575,49.4072,49.3362,49.3433,49450.0
2017-06-12 10:40:00,69.46,69.52,69.36,69.37,59689.0,49.3433,49.3859,49.2723,49.2794,59689.0
2017-06-12 10:45:00,69.37,69.4,69.34,69.35,55448.0,49.2794,49.3007,49.2581,49.2652,55448.0
2017-06-12 10:50:00,69.35,69.38,69.3,69.31,47174.0,49.2652,49.2865,49.2296,49.2368,47174.0
2017-06-12 10:55:00,69.3,69.31,69.1,69.15,109582.0,49.2296,49.2368,49.0876,49.1231,109582.0
2017-06-12 11:00:00,69.16,69.33,69.15,69.3,49453.0,49.1302,49.251,49.1231,49.2296,49453.0
2017-06-12 11:05:00,69.3,69.31,69.18,69.22,42305.0,49.2296,49.2368,49.1444,49.1728,42305.0
2017-06-12 11:10:00,69.22,69.3,69.21,69.22,53881.0,49.1728,49.2296,49.1657,49.1728,53881.0
2017-06-12 11:15:00,69.22,69.25,69.18,69.2,43649.0,49.1728,49.1941,49.1444,49.1586,43649.0
2017-06-12 11:20:00,69.21,69.21,69.1,69.15,37611.0,49.1657,49.1657,49.0876,49.1231,37611.0
2017-06-12 11:25:00,69.15,69.27,69.14,69.26,39556.0,49.1231,49.2083,49.116,49.2012,39556.0
2017-06-12 11:30:00,69.26,69.32,69.24,69.3,38025.0,49.2012,49.2439,49.187,49.2296,38025.0
2017-06-12 11:35:00,69.3,69.31,69.2,69.23,47368.0,49.2296,49.2368,49.1586,49.1799,47368.0
2017-06-12 11:40:00,69.22,69.23,69.17,69.18,41781.0,49.1728,49.1799,49.1373,49.1444,41781.0
2017-06-12 11:45:00,69.17,69.31,69.15,69.27,47336.0,49.1373,49.2368,49.1231,49.2083,47336.0
2017-06-12 11:50:00,69.27,69.28,69.13,69.17,43273.0,49.2083,49.2154,49.1089,49.1373,43273.0
2017-06-12 11:55:00,69.17,69.25,69.12,69.23,46007.0,49.1373,49.1941,49.1018,49.1799,46007.0
2017-06-12 12:00:00,69.23,69.3,69.16,69.18,47195.0,49.1799,49.2296,49.1302,49.1444,47195.0
2017-06-12 12:05:00,69.18,69.19,69.02,69.03,52697.0,49.1444,49.1515,49.0307,49.0378,52697.0
2017-06-12 12:10:00,69.03,69.09,69.02,69.05,39725.0,49.0378,49.0805,49.0307,49.0521,39725.0
2017-06-12 12:15:00,69.05,69.07,68.97,69.06,94700.0,49.0521,49.0663,48.9952,49.0592,94700.0
2017-06-12 12:20:00,69.07,69.11,69.01,69.07,115830.0,49.0663,49.0947,49.0236,49.0663,115830.0
2017-06-12 12:25:00,69.06,69.06,68.98,69.0,46985.0,49.0592,49.0592,49.0023,49.0165,46985.0
2017-06-12 12:30:00,68.99,69.08,68.98,69.07,54217.0,49.0094,49.0734,49.0023,49.0663,54217.0
2017-06-12 12:35:00,69.07,69.11,69.04,69.1,47809.0,49.0663,49.0947,49.0449,49.0876,47809.0
2017-06-12 12:40:00,69.09,69.13,69.05,69.06,45584.0,49.0805,49.1089,49.0521,49.0592,45584.0
2017-06-12 12:45:00,69.06,69.07,68.97,68.99,46459.0,49.0592,49.0663,48.9952,49.0094,46459.0
2017-06-12 12:50:00,68.98,69.01,68.95,68.98,35832.0,49.0023,49.0236,48.981,49.0023,35832.0
2017-06-12 12:55:00,68.97,69.03,68.95,68.98,36438.0,48.9952,49.0378,48.981,49.0023,36438.0
2017-06-12 13:00:00,68.98,69.0,68.96,69.0,21675.0,49.0023,49.0165,48.9881,49.0165,21675.0
2017-06-12 13:05:00,69.01,69.02,68.98,69.0,26445.0,49.0236,49.0307,49.0023,49.0165,26445.0
2017-06-12 13:10:00,69.0,69.04,68.97,69.03,40496.0,49.0165,49.0449,48.9952,49.0378,40496.0
2017-06-12 13:15:00,69.04,69.05,68.97,69.02,31800.0,49.0449,49.0521,48.9952,49.0307,31800.0
2017-06-12 13:20:00,69.03,69.05,69.02,69.03,23262.0,49.0378,49.0521,49.0307,49.0378,23262.0
2017-06-12 13:25:00,69.04,69.04,68.99,68.99,144286.0,49.0449,49.0449,49.0094,49.0094,144286.0
2017-06-12 13:30:00,69.0,69.03,68.97,69.01,62996.0,49.0165,49.0378,48.9952,49.0236,62996.0
2017-06-12 13:35:00,69.01,69.03,68.94,68.98,378526.0,49.0236,49.0378,48.9739,49.0023,378526.0
2017-06-12 13:40:00,68.98,69.0,68.96,68.99,22141.0,49.0023,49.0165,48.9881,49.0094,22141.0
2017-06-12 13:45:00,68.99,69.02,68.95,68.99,41416.0,49.0094,49.0307,48.981,49.0094,41416.0
2017-06-12 13:50:00,68.99,69.0,68.93,68.93,27046.0,49.0094,49.0165,48.9668,48.9668,27046.0
2017-06-12 13:55:00,68.93,68.93,68.89,68.91,33610.0,48.9668,48.9668,48.9384,48.9526,33610.0
2017-06-12 14:00:00,68.9,69.0,68.89,68.99,32439.0,48.9455,49.0165,48.9384,49.0094,32439.0
2017-06-12 14:05:00,68.99,69.04,68.98,69.0,47411.0,49.0094,49.0449,49.0023,49.0165,47411.0
2017-06-12 14:10:00,69.01,69.04,69.0,69.02,41416.0,49.0236,49.0449,49.0165,49.0307,41416.0
2017-06-12 14:15:00,69.01,69.1,69.01,69.09,24905.0,49.0236,49.0876,49.0236,49.0805,24905.0
2017-06-12 14:20:00,69.08,69.13,69.08,69.12,20770.0,49.0734,49.1089,49.0734,49.1018,20770.0
2017-06-12 14:25:00,69.12,69.13,69.1,69.13,24247.0,49.1018,49.1089,49.0876,49.1089,24247.0
2017-06-12 14:30:00,69.12,69.14,69.11,69.12,41258.0,49.1018,49.116,49.0947,49.1018,41258.0
2017-06-12 14:35:00,69.12,69.23,69.11,69.23,37279.0,49.1018,49.1799,49.0947,49.1799,37279.0
2017-06-12 14:40:00,69.23,69.24,69.2,69.22,34696.0,49.1799,49.187,49.1586,49.1728,34696.0
2017-06-12 14:45:00,69.23,69.33,69.22,69.31,54055.0,49.1799,49.251,49.1728,49.2368,54055.0
2017-06-12 14:50:00,69.31,69.36,69.3,69.35,30996.0,49.2368,49.2723,49.2296,49.2652,30996.0
2017-06-12 14:55:00,69.34,69.35,69.3,69.33,88465.0,49.2581,49.2652,49.2296,49.251,88465.0
2017-06-12 15:00:00,69.32,69.34,69.29,69.32,35429.0,49.2439,49.2581,49.2225,49.2439,35429.0
2017-06-12 15:05:00,69.33,69.38,69.32,69.38,43307.0,49.251,49.2865,49.2439,49.2865,43307.0
2017-06-12 15:10:00,69.38,69.45,69.34,69.44,57778.0,49.2865,49.3362,49.2581,49.3291,57778.0
2017-06-12 15:15:00,69.44,69.5,69.41,69.45,52919.0,49.3291,49.3717,49.3078,49.3362,52919.0
2017-06-12 15:20:00,69.45,69.52,69.45,69.45,120146.0,49.3362,49.3859,49.3362,49.3362,120146.0
2017-06-12 15:25:00,69.45,69.47,69.39,69.41,78174.0,49.3362,49.3504,49.2936,49.3078,78174.0
2017-06-12 15:30:00,69.41,69.41,69.34,69.35,56540.0,49.3078,49.3078,49.2581,49.2652,56540.0
2017-06-12 15:35:00,69.35,69.4,69.34,69.37,60192.0,49.2652,49.3007,49.2581,49.2794,60192.0
2017-06-12 15:40:00,69.37,69.39,69.35,69.37,58461.0,49.2794,49.2936,49.2652,49.2794,58461.0
2017-06-12 15:45:00,69.38,69.49,69.36,69.48,119487.0,49.2865,49.3646,49.2723,49.3575,119487.0
2017-06-12 15:50:00,69.48,69.55,69.44,69.5,141887.0,49.3575,49.4072,49.3291,49.3717,141887.0
2017-06-12 15:55:00,69.51,69.57,69.46,69.56,261790.0,49.3788,49.4215,49.3433,49.4143,261790.0
2017-06-13 09:30:00,69.62,69.65,69.44,69.44,93445.0,49.457,49.4783,49.3291,49.3291,93445.0
2017-06-13 09:35:00,69.49,69.53,69.45,69.5,33887.0,49.3646,49.393,49.3362,49.3717,33887.0
2017-06-13 09:40:00,69.48,69.52,69.42,69.48,27880.0,49.3575,49.3859,49.3149,49.3575,27880.0
2017-06-13 09:45:00,69.5,69.69,69.47,69.68,49366.0,49.3717,49.5067,49.3504,49.4996,49366.0
2017-06-13 09:50:00,69.68,69.73,69.59,69.65,36019.0,49.4996,49.5351,49.4357,49.4783,36019.0
2017-06-13 09:55:00,69.64,69.68,69.51,69.53,53429.0,49.4712,49.4996,49.3788,49.393,53429.0
2017-06-13 10:00:00,69.53,69.59,69.5,69.52,37805.0,49.393,49.4357,49.3717,49.3859,37805.0
2017-06-13 10:05:00,69.51,69.62,69.51,69.56,31335.0,49.3788,49.457,49.3788,49.4143,31335.0
2017-06-13 10:10:00,69.56,69.66,69.53,69.58,40147.0,49.4143,49.4854,49.393,49.4286,40147.0
2017-06-13 10:15:00,69.59,69.64,69.56,69.6,30575.0,49.4357,49.4712,49.4143,49.4428,30575.0
2017-06-13 10:20:00,69.6,69.63,69.56,69.61,42269.0,49.4428,49.4641,49.4143,49.4499,42269.0
2017-06-13 10:25:00,69.61,69.74,69.61,69.67,53660.0,49.4499,49.5422,49.4499,49.4925,53660.0
2017-06-13 10:30:00,69.68,69.69,69.62,69.67,48778.0,49.4996,49.5067,49.457,49.4925,48778.0
2017-06-13 10:35:00,69.67,69.72,69.66,69.67,48177.0,49.4925,49.528,49.4854,49.4925,48177.0
2017-06-13 10:40:00,69.67,69.7,69.63,69.64,27259.0,49.4925,49.5138,49.4641,49.4712,27259.0
2017-06-13 10:45:00,69.63,69.64,69.57,69.61,23976.0,49.4641,49.4712,49.4215,49.4499,23976.0
2017-06-13 10:50:00,69.62,69.64,69.54,69.55,25472.0,49.457,49.4712,49.4001,49.4072,25472.0
2017-06-13 10:55:00,69.55,69.57,69.51,69.54,27627.0,49.4072,49.4215,49.3788,49.4001,27627.0
2017-06-13 11:00:00,69.5,69.55,69.49,69.55,25152.0,49.3717,49.4072,49.3646,49.4072,25152.0
2017-06-13 11:05:00,69.56,69.56,69.5,69.5,20256.0,49.4143,49.4143,49.3717,49.3717,20256.0
2017-06-13 11:10:00,69.51,69.56,69.5,69.52,23865.0,49.3788,49.4143,49.3717,49.3859,23865.0
2017-06-13 11:15:00,69.52,69.52,69.46,69.48,25674.0,49.3859,49.3859,49.3433,49.3575,25674.0
2017-06-13 11:20:00,69.49,69.53,69.47,69.53,29399.0,49.3646,49.393,49.3504,49.393,29399.0
2017-06-13 11:25:00,69.52,69.54,69.49,69.52,24064.0,49.3859,49.4001,49.3646,49.3859,24064.0
2017-06-13 11:30:00,69.52,69.53,69.49,69.51,14102.0,49.3859,49.393,49.3646,49.3788,14102.0
2017-06-13 11:35:00,69.5,69.54,69.49,69.53,27882.0,49.3717,49.4001,49.3646,49.393,27882.0
2017-06-13 11:40:00,69.52,69.57,69.51,69.55,30554.0,49.3859,49.4215,49.3788,49.4072,30554.0
2017-06-13 11:45:00,69.56,69.57,69.5,69.51,24096.0,49.4143,49.4215,49.3717,49.3788,24096.0
2017-06-13 11:50:00,69.5,69.52,69.49,69.51,17553.0,49.3717,49.3859,49.3646,49.3788,17553.0
2017-06-13 11:55:00,69.5,69.55,69.49,69.52,18111.0,49.3717,49.4072,49.3646,49.3859,18111.0
2017-06-13 12:00:00,69.52,69.58,69.51,69.53,20665.0,49.3859,49.4286,49.3788,49.393,20665.0
2017-06-13 12:05:00,69.55,69.56,69.51,69.51,20339.0,49.4072,49.4143,49.3788,49.3788,20339.0
2017-06-13 12:10:00,69.51,69.54,69.51,69.51,14955.0,49.3788,49.4001,49.3788,49.3788,14955.0
2017-06-13 12:15:00,69.51,69.55,69.5,69.55,24078.0,49.3788,49.4072,49.3717,49.4072,24078.0
2017-06-13 12:20:00,69.55,69.55,69.53,69.55,7938.0,49.4072,49.4072,49.393,49.4072,7938.0
2017-06-13 12:25:00,69.54,69.55,69.53,69.54,21886.0,49.4001,49.4072,49.393,49.4001,21886.0
2017-06-13 12:30:00,69.54,69.55,69.54,69.55,13372.0,49.4001,49.4072,49.4001,49.4072,13372.0
2017-06-13 12:35:00,69.54,69.61,69.54,69.6,58210.0,49.4001,49.4499,49.4001,49.4428,58210.0
2017-06-13 12:40:00,69.6,69.64,69.58,69.6,41712.0,49.4428,49.4712,49.4286,49.4428,41712.0
2017-06-13 12:45:00,69.61,69.66,69.6,69.66,52111.0,49.4499,49.4854,49.4428,49.4854,52111.0
2017-06-13 12:50:00,69.65,69.83,69.65,69.82,129813.0,49.4783,49.6062,49.4783,49.599,129813.0
2017-06-13 12:55:00,69.82,69.84,69.75,69.84,40495.0,49.599,49.6133,49.5493,49.6133,40495.0
2017-06-13 13:00:00,69.84,69.86,69.78,69.79,21565.0,49.6133,49.6275,49.5706,49.5777,21565.0
2017-06-13 13:05:00,69.79,69.83,69.77,69.81,72101.0,49.5777,49.6062,49.5635,49.5919,72101.0
2017-06-13 13:10:00,69.8,69.83,69.77,69.77,29831.0,49.5848,49.6062,49.5635,49.5635,29831.0
2017-06-13 13:15:00,69.77,70.03,69.73,69.88,442329.0,49.5635,49.7482,49.5351,49.6417,442329.0
2017-06-13 13:20:00,69.87,69.91,69.84,69.91,43631.0,49.6346,49.663,49.6133,49.663,43631.0
2017-06-13 13:25:00,69.91,69.92,69.89,69.9,47305.0,49.663,49.6701,49.6488,49.6559,47305.0
2017-06-13 13:30:00,69.9,69.91,69.88,69.9,39017.0,49.6559,49.663,49.6417,49.6559,39017.0
2017-06-13 13:35:00,69.9,69.93,69.88,69.92,33553.0,49.6559,49.6772,49.6417,49.6701,33553.0
2017-06-13 13:40:00,69.92,69.92,69.87,69.89,33558.0,49.6701,49.6701,49.6346,49.6488,33558.0
2017-06-13 13:45:00,69.89,69.92,69.87,69.92,34952.0,49.6488,49.6701,49.6346,49.6701,34952.0
2017-06-13 13:50:00,69.93,69.96,69.92,69.96,35462.0,49.6772,49.6985,49.6701,49.6985,35462.0
2017-06-13 13:55:00,69.95,69.98,69.94,69.98,27421.0,49.6914,49.7127,49.6843,49.7127,27421.0
2017-06-13 14:00:00,69.97,69.98,69.94,69.96,53365.0,49.7056,49.7127,49.6843,49.6985,53365.0
2017-06-13 14:05:00,69.97,69.99,69.95,69.98,33933.0,49.7056,49.7198,49.6914,49.7127,33933.0
2017-06-13 14:10:00,69.98,69.98,69.91,69.92,55341.0,49.7127,49.7127,49.663,49.6701,55341.0
2017-06-13 14:15:00,69.92,69.93,69.84,69.84,51043.0,49.6701,49.6772,49.6133,49.6133,51043.0
2017-06-13 14:20:00,69.84,69.86,69.81,69.85,31817.0,49.6133,49.6275,49.5919,49.6204,31817.0
2017-06-13 14:25:00,69.84,69.85,69.81,69.81,15663.0,49.6133,49.6204,49.5919,49.5919,15663.0
2017-06-13 14:30:00,69.81,69.86,69.8,69.81,32140.0,49.5919,49.6275,49.5848,49.5919,32140.0
2017-06-13 14:35:00,69.81,69.85,69.79,69.83,26849.0,49.5919,49.6204,49.5777,49.6062,26849.0
2017-06-13 14:40:00,69.84,69.84,69.8,69.81,15383.0,49.6133,49.6133,49.5848,49.5919,15383.0
2017-06-13 14:45:00,69.81,69.82,69.78,69.8,32687.0,49.5919,49.599,49.5706,49.5848,32687.0
2017-06-13 14:50:00,69.8,69.83,69.79,69.81,34065.0,49.5848,49.6062,49.5777,49.5919,34065.0
2017-06-13 14:55:00,69.81,69.86,69.8,69.84,28005.0,49.5919,49.6275,49.5848,49.6133,28005.0
2017-06-13 15:00:00,69.84,69.85,69.79,69.8,28555.0,49.6133,49.6204,49.5777,49.5848,28555.0
2017-06-13 15:05:00,69.8,69.84,69.77,69.79,28074.0,49.5848,49.6133,49.5635,49.5777,28074.0
2017-06-13 15:10:00,69.79,69.81,69.77,69.77,42933.0,49.5777,49.5919,49.5635,49.5635,42933.0
2017-06-13 15:15:00,69.77,69.8,69.76,69.78,25187.0,49.5635,49.5848,49.5564,49.5706,25187.0
2017-06-13 15:20:00,69.78,69.81,69.78,69.8,30631.0,49.5706,49.5919,49.5706,49.5848,30631.0
2017-06-13 15:25:00,69.8,69.83,69.77,69.83,50505.0,49.5848,49.6062,49.5635,49.6062,50505.0
2017-06-13 15:30:00,69.82,69.83,69.78,69.8,47691.0,49.599,49.6062,49.5706,49.5848,47691.0
2017-06-13 15:35:00,69.81,69.81,69.74,69.76,47343.0,49.5919,49.5919,49.5422,49.5564,47343.0
2017-06-13 15:40:00,69.76,69.76,69.66,69.68,63094.0,49.5564,49.5564,49.4854,49.4996,63094.0
2017-06-13 15:45:00,69.67,69.67,69.62,69.64,55741.0,49.4925,49.4925,49.457,49.4712,55741.0
2017-06-13 15:50:00,69.64,69.66,69.6,69.62,101043.0,49.4712,49.4854,49.4428,49.457,101043.0
2017-06-13 15:55:00,69.62,69.71,69.6,69.68,248042.0,49.457,49.5209,49.4428,49.4996,248042.0
2017-06-14 09:30:00,69.48,69.69,69.37,69.65,123538.0,49.3575,49.5067,49.2794,49.4783,123538.0
2017-06-14 09:35:00,69.68,69.86,69.64,69.82,74694.0,49.4996,49.6275,49.4712,49.599,74694.0
2017-06-14 09:40:00,69.81,69.85,69.69,69.74,22319.0,49.5919,49.6204,49.5067,49.5422,22319.0
2017-06-14 09:45:00,69.72,69.77,69.68,69.7,35645.0,49.528,49.5635,49.4996,49.5138,35645.0
2017-06-14 09:50:00,69.7,69.9,69.69,69.85,111508.0,49.5138,49.6559,49.5067,49.6204,111508.0
2017-06-14 09:55:00,69.86,69.95,69.86,69.9,40813.0,49.6275,49.6914,49.6275,49.6559,40813.0
2017-06-14 10:00:00,69.89,69.89,69.77,69.77,27898.0,49.6488,49.6488,49.5635,49.5635,27898.0
2017-06-14 10:05:00,69.76,69.78,69.71,69.73,24741.0,49.5564,49.5706,49.5209,49.5351,24741.0
2017-06-14 10:10:00,69.74,69.77,69.66,69.73,27970.0,49.5422,49.5635,49.4854,49.5351,27970.0
2017-06-14 10:15:00,69.72,69.83,69.68,69.82,49410.0,49.528,49.6062,49.4996,49.599,49410.0
2017-06-14 10:20:00,69.83,69.87,69.79,69.82,104092.0,49.6062,49.6346,49.5777,49.599,104092.0
2017-06-14 10:25:00,69.83,69.92,69.82,69.87,26846.0,49.6062,49.6701,49.599,49.6346,26846.0
2017-06-14 10:30:00,69.87,69.93,69.85,69.86,34372.0,49.6346,49.6772,49.6204,49.6275,34372.0
2017-06-14 10:35:00,69.86,69.96,69.83,69.95,36839.0,49.6275,49.6985,49.6062,49.6914,36839.0
2017-06-14 10:40:00,69.95,69.99,69.94,69.98,34235.0,49.6914,49.7198,49.6843,49.7127,34235.0
2017-06-14 10:45:00,69.99,69.99,69.96,69.98,21104.0,49.7198,49.7198,49.6985,49.7127,21104.0
2017-06-14 10:50:00,69.98,69.99,69.96,69.97,33065.0,49.7127,49.7198,49.6985,49.7056,33065.0
2017-06-14 10:55:00,69.97,69.98,69.92,69.93,36444.0,49.7056,49.7127,49.6701,49.6772,36444.0
2017-06-14 11:00:00,69.93,69.98,69.92,69.95,28360.0,49.6772,49.7127,49.6701,49.6914,28360.0
2017-06-14 11:05:00,69.95,70.18,69.95,70.16,537580.0,49.6914,49.8548,49.6914,49.8406,537580.0
2017-06-14 11:10:00,70.17,70.4,70.16,70.31,79753.0,49.8477,50.0111,49.8406,49.9471,79753.0
2017-06-14 11:15:00,70.31,70.44,70.29,70.42,80643.0,49.9471,50.0395,49.9329,50.0253,80643.0
2017-06-14 11:20:00,70.41,70.46,70.29,70.3,37478.0,50.0182,50.0537,49.9329,49.94,37478.0
2017-06-14 11:25:00,70.28,70.33,70.2,70.24,61493.0,49.9258,49.9613,49.869,49.8974,61493.0
2017-06-14 11:30:00,70.25,70.27,70.2,70.2,45798.0,49.9045,49.9187,49.869,49.869,45798.0
2017-06-14 11:35:00,70.2,70.36,70.2,70.34,44016.0,49.869,49.9827,49.869,49.9684,44016.0
2017-06-14 11:40:00,70.35,70.47,70.34,70.46,41285.0,49.9756,50.0608,49.9684,50.0537,41285.0
2017-06-14 11:45:00,70.45,70.47,70.39,70.43,45342.0,50.0466,50.0608,50.004,50.0324,45342.0
2017-06-14 11:50:00,70.43,70.48,70.41,70.48,60775.0,50.0324,50.0679,50.0182,50.0679,60775.0
2017-06-14 11:55:00,70.47,70.5,70.42,70.5,43761.0,50.0608,50.0821,50.0253,50.0821,43761.0
2017-06-14 12:00:00,70.5,70.6,70.47,70.57,59485.0,50.0821,50.1531,50.0608,50.1318,59485.0
2017-06-14 12:05:00,70.58,70.6,70.54,70.59,45988.0,50.1389,50.1531,50.1105,50.146,45988.0
2017-06-14 12:10:00,70.59,70.59,70.48,70.55,37287.0,50.146,50.146,50.0679,50.1176,37287.0
2017-06-14 12:15:00,70.55,70.56,70.5,70.53,39499.0,50.1176,50.1247,50.0821,50.1034,39499.0
2017-06-14 12:20:00,70.54,70.58,70.52,70.55,38326.0,50.1105,50.1389,50.0963,50.1176,38326.0
2017-06-14 12:25:00,70.55,70.59,70.54,70.54,31594.0,50.1176,50.146,50.1105,50.1105,31594.0
2017-06-14 12:30:00,70.55,70.61,70.54,70.6,18003.0,50.1176,50.1603,50.1105,50.1531,18003.0
2017-06-14 12:35:00,70.6,70.65,70.57,70.64,44519.0,50.1531,50.1887,50.1318,50.1816,44519.0
2017-06-14 12:40:00,70.65,70.67,70.56,70.56,55318.0,50.1887,50.2029,50.1247,50.1247,55318.0
2017-06-14 12:45:00,70.56,70.59,70.51,70.55,62832.0,50.1247,50.146,50.0892,50.1176,62832.0
2017-06-14 12:50:00,70.54,70.59,70.54,70.58,27665.0,50.1105,50.146,50.1105,50.1389,27665.0
2017-06-14 12:55:00,70.58,70.63,70.56,70.62,42648.0,50.1389,50.1745,50.1247,50.1674,42648.0
2017-06-14 13:00:00,70.62,70.7,70.61,70.69,46103.0,50.1674,50.2242,50.1603,50.2171,46103.0
2017-06-14 13:05:00,70.69,70.76,70.68,70.73,42822.0,50.2171,50.2668,50.21,50.2455,42822.0
2017-06-14 13:10:00,70.72,70.74,70.71,70.71,22913.0,50.2384,50.2526,50.2313,50.2313,22913.0
2017-06-14 13:15:00,70.71,70.72,70.66,70.7,31467.0,50.2313,50.2384,50.1958,50.2242,31467.0
2017-06-14 13:20:00,70.7,70.72,70.67,70.68,20419.0,50.2242,50.2384,50.2029,50.21,20419.0
2017-06-14 13:25:00,70.69,70.69,70.63,70.66,37908.0,50.2171,50.2171,50.1745,50.1958,37908.0
2017-06-14 13:30:00,70.66,70.69,70.63,70.67,32450.0,50.1958,50.2171,50.1745,50.2029,32450.0
2017-06-14 13:35:00,70.68,70.69,70.62,70.65,63499.0,50.21,50.2171,50.1674,50.1887,63499.0
2017-06-14 13:40:00,70.65,70.7,70.65,70.66,51721.0,50.1887,50.2242,50.1887,50.1958,51721.0
2017-06-14 13:45:00,70.65,70.68,70.65,70.67,31886.0,50.1887,50.21,50.1887,50.2029,31886.0
2017-06-14 13:50:00,70.67,70.7,70.66,70.67,25793.0,50.2029,50.2242,50.1958,50.2029,25793.0
2017-06-14 13:55:00,70.67,70.68,70.63,70.68,45968.0,50.2029,50.21,50.1745,50.21,45968.0
2017-06-14 14:00:00,70.66,70.67,70.59,70.62,57571.0,50.1958,50.2029,50.146,50.1674,57571.0
2017-06-14 14:05:00,70.62,70.7,70.6,70.64,44176.0,50.1674,50.2242,50.1531,50.1816,44176.0
2017-06-14 14:10:00,70.64,70.69,70.56,70.69,83094.0,50.1816,50.2171,50.1247,50.2171,83094.0
2017-06-14 14:15:00,70.68,70.68,70.57,70.64,72938.0,50.21,50.21,50.1318,50.1816,72938.0
2017-06-14 14:20:00,70.63,70.67,70.59,70.66,43077.0,50.1745,50.2029,50.146,50.1958,43077.0
2017-06-14 14:25:00,70.66,70.67,70.59,70.65,55127.0,50.1958,50.2029,50.146,50.1887,55127.0
2017-06-14 14:30:00,70.65,70.7,70.6,70.67,43683.0,50.1887,50.2242,50.1531,50.2029,43683.0
2017-06-14 14:35:00,70.68,70.68,70.6,70.61,76048.0,50.21,50.21,50.1531,50.1603,76048.0
2017-06-14 14:40:00,70.6,70.63,70.53,70.56,124505.0,50.1531,50.1745,50.1034,50.1247,124505.0
2017-06-14 14:45:00,70.56,70.69,70.54,70.65,130528.0,50.1247,50.2171,50.1105,50.1887,130528.0
2017-06-14 14:50:00,70.65,70.79,70.63,70.75,60827.0,50.1887,50.2881,50.1745,50.2597,60827.0
2017-06-14 14:55:00,70.74,70.74,70.6,70.61,60654.0,50.2526,50.2526,50.1531,50.1603,60654.0
2017-06-14 15:00:00,70.61,70.64,70.52,70.63,60145.0,50.1603,50.1816,50.0963,50.1745,60145.0
2017-06-14 15:05:00,70.62,70.64,70.5,70.51,54449.0,50.1674,50.1816,50.0821,50.0892,54449.0
2017-06-14 15:10:00,70.5,70.5,70.41,70.45,115626.0,50.0821,50.0821,50.0182,50.0466,115626.0
2017-06-14 15:15:00,70.44,70.59,70.43,70.59,96171.0,50.0395,50.146,50.0324,50.146,96171.0
2017-06-14 15:20:00,70.6,70.67,70.56,70.59,63153.0,50.1531,50.2029,50.1247,50.146,63153.0
2017-06-14 15:25:00,70.58,70.6,70.53,70.56,71947.0,50.1389,50.1531,50.1034,50.1247,71947.0
2017-06-14 15:30:00,70.56,70.63,70.55,70.62,67053.0,50.1247,50.1745,50.1176,50.1674,67053.0
2017-06-14 15:35:00,70.62,70.64,70.53,70.59,91090.0,50.1674,50.1816,50.1034,50.146,91090.0
2017-06-14 15:40:00,70.59,70.6,70.54,70.58,80178.0,50.146,50.1531,50.1105,50.1389,80178.0
2017-06-14 15:45:00,70.58,70.6,70.54,70.6,108154.0,50.1389,50.1531,50.1105,50.1531,108154.0
2017-06-14 15:50:00,70.6,70.63,70.53,70.62,178422.0,50.1531,50.1745,50.1034,50.1674,178422.0
2017-06-14 15:55:00,70.61,70.62,70.52,70.53,372866.0,50.1603,50.1674,50.0963,50.1034,372866.0
2017-06-15 09:30:00,70.34,70.44,70.28,70.36,126856.0,49.9684,50.0395,49.9258,49.9827,126856.0
2017-06-15 09:35:00,70.36,70.36,70.0,70.08,40692.0,49.9827,49.9827,49.7269,49.7837,40692.0
2017-06-15 09:40:00,70.08,70.11,69.94,70.01,44811.0,49.7837,49.8051,49.6843,49.734,44811.0
2017-06-15 09:45:00,70.01,70.1,69.88,69.93,77265.0,49.734,49.798,49.6417,49.6772,77265.0
2017-06-15 09:50:00,69.92,70.17,69.91,70.17,47022.0,49.6701,49.8477,49.663,49.8477,47022.0
2017-06-15 09:55:00,70.18,70.18,69.96,70.01,58777.0,49.8548,49.8548,49.6985,49.734,58777.0
2017-06-15 10:00:00,70.01,70.15,70.01,70.1,47319.0,49.734,49.8335,49.734,49.798,47319.0
2017-06-15 10:05:00,70.1,70.26,70.08,70.25,47279.0,49.798,49.9116,49.7837,49.9045,47279.0
2017-06-15 10:10:00,70.24,70.28,70.18,70.2,51142.0,49.8974,49.9258,49.8548,49.869,51142.0
2017-06-15 10:15:00,70.21,70.3,70.21,70.29,31226.0,49.8761,49.94,49.8761,49.9329,31226.0
2017-06-15 10:20:00,70.3,70.35,70.24,70.3,41700.0,49.94,49.9756,49.8974,49.94,41700.0
2017-06-15 10:25:00,70.31,70.32,70.24,70.3,47992.0,49.9471,49.9542,49.8974,49.94,47992.0
2017-06-15 10:30:00,70.3,70.31,70.19,70.21,52215.0,49.94,49.9471,49.8619,49.8761,52215.0
2017-06-15 10:35:00,70.22,70.34,70.19,70.31,35404.0,49.8832,49.9684,49.8619,49.9471,35404.0
2017-06-15 10:40:00,70.31,70.32,70.19,70.22,21144.0,49.9471,49.9542,49.8619,49.8832,21144.0
2017-06-15 10:45:00,70.21,70.31,70.2,70.24,46474.0,49.8761,49.9471,49.869,49.8974,46474.0
2017-06-15 10:50:00,70.24,70.38,70.22,70.38,48856.0,49.8974,49.9969,49.8832,49.9969,48856.0
2017-06-15 10:55:00,70.38,70.46,70.37,70.44,48485.0,49.9969,50.0537,49.9898,50.0395,48485.0
2017-06-15 11:00:00,70.45,70.47,70.36,70.43,29905.0,50.0466,50.0608,49.9827,50.0324,29905.0
2017-06-15 11:05:00,70.44,70.45,70.36,70.36,21609.0,50.0395,50.0466,49.9827,49.9827,21609.0
2017-06-15 11:10:00,70.35,70.36,70.28,70.33,28310.0,49.9756,49.9827,49.9258,49.9613,28310.0
2017-06-15 11:15:00,70.33,70.35,70.3,70.34,27742.0,49.9613,49.9756,49.94,49.9684,27742.0
2017-06-15 11:20:00,70.33,70.48,70.33,70.46,65117.0,49.9613,50.0679,49.9613,50.0537,65117.0
2017-06-15 11:25:00,70.47,70.54,70.46,70.53,48713.0,50.0608,50.1105,50.0537,50.1034,48713.0
2017-06-15 11:30:00,70.52,70.55,70.48,70.5,28836.0,50.0963,50.1176,50.0679,50.0821,28836.0
2017-06-15 11:35:00,70.5,70.5,70.41,70.43,59139.0,50.0821,50.0821,50.0182,50.0324,59139.0
2017-06-15 11:40:00,70.43,70.44,70.35,70.35,59669.0,50.0324,50.0395,49.9756,49.9756,59669.0
2017-06-15 11:45:00,70.36,70.38,70.28,70.28,45078.0,49.9827,49.9969,49.9258,49.9258,45078.0
2017-06-15 11:50:00,70.28,70.31,70.27,70.29,21412.0,49.9258,49.9471,49.9187,49.9329,21412.0
2017-06-15 11:55:00,70.29,70.37,70.29,70.32,26524.0,49.9329,49.9898,49.9329,49.9542,26524.0
2017-06-15 12:00:00,70.33,70.33,70.29,70.3,34720.0,49.9613,49.9613,49.9329,49.94,34720.0
2017-06-15 12:05:00,70.3,70.35,70.29,70.3,27210.0,49.94,49.9756,49.9329,49.94,27210.0
2017-06-15 12:10:00,70.3,70.33,70.27,70.32,23124.0,49.94,49.9613,49.9187,49.9542,23124.0
2017-06-15 12:15:00,70.32,70.41,70.3,70.37,24139.0,49.9542,50.0182,49.94,49.9898,24139.0
2017-06-15 12:20:00,70.37,70.37,70.33,70.33,16935.0,49.9898,49.9898,49.9613,49.9613,16935.0
2017-06-15 12:25:00,70.33,70.35,70.28,70.3,22545.0,49.9613,49.9756,49.9258,49.94,22545.0
2017-06-15 12:30:00,70.31,70.37,70.31,70.35,15591.0,49.9471,49.9898,49.9471,49.9756,15591.0
2017-06-15 12:35:00,70.35,70.38,70.35,70.37,17416.0,49.9756,49.9969,49.9756,49.9898,17416.0
2017-06-15 12:40:00,70.37,70.47,70.36,70.44,17240.0,49.9898,50.0608,49.9827,50.0395,17240.0
2017-06-15 12:45:00,70.44,70.49,70.44,70.47,13629.0,50.0395,50.075,50.0395,50.0608,13629.0
2017-06-15 12:50:00,70.47,70.52,70.45,70.5,22297.0,50.0608,50.0963,50.0466,50.0821,22297.0
2017-06-15 12:55:00,70.51,70.6,70.5,70.59,25636.0,50.0892,50.1531,50.0821,50.146,25636.0
2017-06-15 13:00:00,70.59,70.63,70.57,70.59,36300.0,50.146,50.1745,50.1318,50.146,36300.0
2017-06-15 13:05:00,70.59,70.62,70.57,70.58,19640.0,50.146,50.1674,50.1318,50.1389,19640.0
2017-06-15 13:10:00,70.58,70.63,70.57,70.62,19951.0,50.1389,50.1745,50.1318,50.1674,19951.0
2017-06-15 13:15:00,70.62,70.64,70.46,70.51,40206.0,50.1674,50.1816,50.0537,50.0892,40206.0
2017-06-15 13:20:00,70.52,70.56,70.42,70.42,52348.0,50.0963,50.1247,50.0253,50.0253,52348.0
2017-06-15 13:25:00,70.42,70.42,70.33,70.34,35705.0,50.0253,50.0253,49.9613,49.9684,35705.0
2017-06-15 13:30:00,70.35,70.43,70.34,70.41,41257.0,49.9756,50.0324,49.9684,50.0182,41257.0
2017-06-15 13:35:00,70.41,70.45,70.39,70.42,25497.0,50.0182,50.0466,50.004,50.0253,25497.0
2017-06-15 13:40:00,70.42,70.42,70.34,70.34,27864.0,50.0253,50.0253,49.9684,49.9684,27864.0
2017-06-15 13:45:00,70.33,70.34,70.21,70.31,43134.0,49.9613,49.9684,49.8761,49.9471,43134.0
2017-06-15 13:50:00,70.31,70.32,70.29,70.31,19867.0,49.9471,49.9542,49.9329,49.9471,19867.0
2017-06-15 13:55:00,70.3,70.36,70.3,70.35,23833.0,49.94,49.9827,49.94,49.9756,23833.0
2017-06-15 14:00:00,70.35,70.47,70.33,70.46,36521.0,49.9756,50.0608,49.9613,50.0537,36521.0
2017-06-15 14:05:00,70.47,70.5,70.46,70.47,24598.0,50.0608,50.0821,50.0537,50.0608,24598.0
2017-06-15 14:10:00,70.46,70.51,70.45,70.5,22465.0,50.0537,50.0892,50.0466,50.0821,22465.0
2017-06-15 14:15:00,70.49,70.52,70.47,70.5,19858.0,50.075,50.0963,50.0608,50.0821,19858.0
2017-06-15 14:20:00,70.5,70.56,70.47,70.56,26842.0,50.0821,50.1247,50.0608,50.1247,26842.0
2017-06-15 14:25:00,70.55,70.6,70.53,70.57,39028.0,50.1176,50.1531,50.1034,50.1318,39028.0
2017-06-15 14:30:00,70.57,70.58,70.51,70.51,26667.0,50.1318,50.1389,50.0892,50.0892,26667.0
2017-06-15 14:35:00,70.5,70.51,70.46,70.49,30561.0,50.0821,50.0892,50.0537,50.075,30561.0
2017-06-15 14:40:00,70.48,70.52,70.47,70.5,33797.0,50.0679,50.0963,50.0608,50.0821,33797.0
2017-06-15 14:45:00,70.49,70.54,70.46,70.52,78589.0,50.075,50.1105,50.0537,50.0963,78589.0
2017-06-15 14:50:00,70.52,70.52,70.47,70.5,27717.0,50.0963,50.0963,50.0608,50.0821,27717.0
2017-06-15 14:55:00,70.49,70.5,70.42,70.47,27331.0,50.075,50.0821,50.0253,50.0608,27331.0
2017-06-15 15:00:00,70.47,70.56,70.43,70.54,29044.0,50.0608,50.1247,50.0324,50.1105,29044.0
2017-06-15 15:05:00,70.54,70.61,70.51,70.57,41407.0,50.1105,50.1603,50.0892,50.1318,41407.0
2017-06-15 15:10:00,70.57,70.58,70.49,70.52,48605.0,50.1318,50.1389,50.075,50.0963,48605.0
2017-06-15 15:15:00,70.52,70.58,70.51,70.56,41123.0,50.0963,50.1389,50.0892,50.1247,41123.0
2017-06-15 15:20:00,70.56,70.6,70.54,70.59,31537.0,50.1247,50.1531,50.1105,50.146,31537.0
2017-06-15 15:25:00,70.59,70.63,70.58,70.61,48898.0,50.146,50.1745,50.1389,50.1603,48898.0
2017-06-15 15:30:00,70.61,70.65,70.59,70.59,47456.0,50.1603,50.1887,50.146,50.146,47456.0
2017-06-15 15:35:00,70.6,70.62,70.53,70.57,53713.0,50.1531,50.1674,50.1034,50.1318,53713.0
2017-06-15 15:40:00,70.58,70.6,70.51,70.55,75482.0,50.1389,50.1531,50.0892,50.1176,75482.0
2017-06-15 15:45:00,70.54,70.57,70.53,70.57,67942.0,50.1105,50.1318,50.1034,50.1318,67942.0
2017-06-15 15:50:00,70.56,70.6,70.52,70.56,118202.0,50.1247,50.1531,50.0963,50.1247,118202.0
2017-06-15 15:55:00,70.56,70.61,70.51,70.61,228627.0,50.1247,50.1603,50.0892,50.1603,228627.0
2017-06-16 09:30:00,70.8,70.96,70.75,70.96,1075098.0,50.2952,50.4089,50.2597,50.4089,1075098.0
2017-06-16 09:35:00,70.92,70.93,70.8,70.83,57157.0,50.3805,50.3876,50.2952,50.3165,57157.0
2017-06-16 09:40:00,70.85,70.86,70.6,70.63,48668.0,50.3307,50.3378,50.1531,50.1745,48668.0
2017-06-16 09:45:00,70.57,70.64,70.49,70.61,37464.0,50.1318,50.1816,50.075,50.1603,37464.0
2017-06-16 09:50:00,70.62,70.78,70.61,70.68,64657.0,50.1674,50.281,50.1603,50.21,64657.0
2017-06-16 09:55:00,70.69,70.71,70.6,70.67,43815.0,50.2171,50.2313,50.1531,50.2029,43815.0
2017-06-16 10:00:00,70.66,70.78,70.59,70.78,50685.0,50.1958,50.281,50.146,50.281,50685.0
2017-06-16 10:05:00,70.78,70.85,70.75,70.83,29578.0,50.281,50.3307,50.2597,50.3165,29578.0
2017-06-16 10:10:00,70.84,70.87,70.75,70.82,28934.0,50.3236,50.345,50.2597,50.3094,28934.0
2017-06-16 10:15:00,70.82,70.88,70.75,70.76,26544.0,50.3094,50.3521,50.2597,50.2668,26544.0
2017-06-16 10:20:00,70.75,70.91,70.74,70.9,66914.0,50.2597,50.3734,50.2526,50.3663,66914.0
2017-06-16 10:25:00,70.89,70.89,70.77,70.88,39021.0,50.3592,50.3592,50.2739,50.3521,39021.0
2017-06-16 10:30:00,70.88,70.89,70.74,70.77,47874.0,50.3521,50.3592,50.2526,50.2739,47874.0
2017-06-16 10:35:00,70.77,70.84,70.68,70.68,42154.0,50.2739,50.3236,50.21,50.21,42154.0
2017-06-16 10:40:00,70.69,70.73,70.6,70.62,36673.0,50.2171,50.2455,50.1531,50.1674,36673.0
2017-06-16 10:45:00,70.63,70.81,70.62,70.77,34893.0,50.1745,50.3023,50.1674,50.2739,34893.0
2017-06-16 10:50:00,70.77,70.77,70.67,70.68,19928.0,50.2739,50.2739,50.2029,50.21,19928.0
2017-06-16 10:55:00,70.68,70.75,70.66,70.69,39850.0,50.21,50.2597,50.1958,50.2171,39850.0
2017-06-16 11:00:00,70.69,70.7,70.62,70.68,24394.0,50.2171,50.2242,50.1674,50.21,24394.0
2017-06-16 11:05:00,70.67,70.76,70.65,70.76,26720.0,50.2029,50.2668,50.1887,50.2668,26720.0
2017-06-16 11:10:00,70.75,70.86,70.73,70.79,39167.0,50.2597,50.3378,50.2455,50.2881,39167.0
2017-06-16 11:15:00,70.79,70.82,70.71,70.73,44491.0,50.2881,50.3094,50.2313,50.2455,44491.0
2017-06-16 11:20:00,70.74,70.77,70.7,70.77,30969.0,50.2526,50.2739,50.2242,50.2739,30969.0
2017-06-16 11:25:00,70.77,70.84,70.73,70.84,29623.0,50.2739,50.3236,50.2455,50.3236,29623.0
2017-06-16 11:30:00,70.84,70.9,70.81,70.87,25704.0,50.3236,50.3663,50.3023,50.345,25704.0
2017-06-16 11:35:00,70.88,70.93,70.85,70.93,23909.0,50.3521,50.3876,50.3307,50.3876,23909.0
2017-06-16 11:40:00,70.93,71.0,70.89,71.0,77525.0,50.3876,50.4373,50.3592,50.4373,77525.0
2017-06-16 11:45:00,71.0,71.0,70.87,70.88,25814.0,50.4373,50.4373,50.345,50.3521,25814.0
2017-06-16 11:50:00,70.88,70.9,70.82,70.84,24564.0,50.3521,50.3663,50.3094,50.3236,24564.0
2017-06-16 11:55:00,70.84,70.93,70.84,70.93,40705.0,50.3236,50.3876,50.3236,50.3876,40705.0
2017-06-16 12:00:00,70.94,71.0,70.92,70.95,41632.0,50.3947,50.4373,50.3805,50.4018,41632.0
2017-06-16 12:05:00,70.94,70.95,70.92,70.94,25029.0,50.3947,50.4018,50.3805,50.3947,25029.0
2017-06-16 12:10:00,70.94,71.0,70.9,71.0,48401.0,50.3947,50.4373,50.3663,50.4373,48401.0
2017-06-16 12:15:00,71.0,71.01,70.96,70.96,41974.0,50.4373,50.4444,50.4089,50.4089,41974.0
2017-06-16 12:20:00,70.96,70.96,70.91,70.93,35115.0,50.4089,50.4089,50.3734,50.3876,35115.0
2017-06-16 12:25:00,70.93,71.02,70.93,71.01,28371.0,50.3876,50.4515,50.3876,50.4444,28371.0
2017-06-16 12:30:00,71.0,71.02,70.98,71.02,12190.0,50.4373,50.4515,50.4231,50.4515,12190.0
2017-06-16 12:35:00,71.02,71.11,71.02,71.1,65917.0,50.4515,50.5154,50.4515,50.5083,65917.0
2017-06-16 12:40:00,71.1,71.12,70.97,71.0,53234.0,50.5083,50.5225,50.416,50.4373,53234.0
2017-06-16 12:45:00,70.99,71.02,70.93,70.97,39484.0,50.4302,50.4515,50.3876,50.416,39484.0
2017-06-16 12:50:00,70.97,71.03,70.95,71.01,41468.0,50.416,50.4586,50.4018,50.4444,41468.0
2017-06-16 12:55:00,71.01,71.04,70.94,70.97,67029.0,50.4444,50.4657,50.3947,50.416,67029.0
2017-06-16 13:00:00,70.97,71.0,70.96,71.0,22600.0,50.416,50.4373,50.4089,50.4373,22600.0
2017-06-16 13:05:00,70.99,71.01,70.95,70.97,21935.0,50.4302,50.4444,50.4018,50.416,21935.0
2017-06-16 13:10:00,70.97,70.98,70.88,70.88,31846.0,50.416,50.4231,50.3521,50.3521,31846.0
2017-06-16 13:15:00,70.87,70.93,70.86,70.93,19827.0,50.345,50.3876,50.3378,50.3876,19827.0
2017-06-16 13:20:00,70.93,70.96,70.87,70.87,53291.0,50.3876,50.4089,50.345,50.345,53291.0
2017-06-16 13:25:00,70.88,70.93,70.87,70.88,33796.0,50.3521,50.3876,50.345,50.3521,33796.0
2017-06-16 13:30:00,70.87,70.88,70.83,70.87,19410.0,50.345,50.3521,50.3165,50.345,19410.0
2017-06-16 13:35:00,70.88,70.89,70.84,70.87,38999.0,50.3521,50.3592,50.3236,50.345,38999.0
2017-06-16 13:40:00,70.86,70.91,70.86,70.87,37497.0,50.3378,50.3734,50.3378,50.345,37497.0
2017-06-16 13:45:00,70.88,70.89,70.83,70.87,24895.0,50.3521,50.3592,50.3165,50.345,24895.0
2017-06-16 13:50:00,70.87,70.87,70.77,70.78,56411.0,50.345,50.345,50.2739,50.281,56411.0
2017-06-16 13:55:00,70.78,70.83,70.77,70.82,24848.0,50.281,50.3165,50.2739,50.3094,24848.0
2017-06-16 14:00:00,70.84,70.88,70.83,70.84,26330.0,50.3236,50.3521,50.3165,50.3236,26330.0
2017-06-16 14:05:00,70.84,70.85,70.78,70.85,20634.0,50.3236,50.3307,50.281,50.3307,20634.0
2017-06-16 14:10:00,70.85,70.85,70.81,70.81,18916.0,50.3307,50.3307,50.3023,50.3023,18916.0
2017-06-16 14:15:00,70.81,70.82,70.77,70.8,29982.0,50.3023,50.3094,50.2739,50.2952,29982.0
2017-06-16 14:20:00,70.79,70.82,70.79,70.81,20427.0,50.2881,50.3094,50.2881,50.3023,20427.0
2017-06-16 14:25:00,70.81,70.91,70.8,70.91,93267.0,50.3023,50.3734,50.2952,50.3734,93267.0
2017-06-16 14:30:00,70.91,70.94,70.86,70.89,106933.0,50.3734,50.3947,50.3378,50.3592,106933.0
2017-06-16 14:35:00,70.89,70.92,70.86,70.87,28026.0,50.3592,50.3805,50.3378,50.345,28026.0
2017-06-16 14:40:00,70.87,70.91,70.87,70.89,19474.0,50.345,50.3734,50.345,50.3592,19474.0
2017-06-16 14:45:00,70.89,70.9,70.87,70.9,46624.0,50.3592,50.3663,50.345,50.3663,46624.0
2017-06-16 14:50:00,70.9,70.93,70.88,70.92,32980.0,50.3663,50.3876,50.3521,50.3805,32980.0
2017-06-16 14:55:00,70.93,70.93,70.86,70.87,34379.0,50.3876,50.3876,50.3378,50.345,34379.0
2017-06-16 15:00:00,70.87,70.89,70.78,70.79,42309.0,50.345,50.3592,50.281,50.2881,42309.0
2017-06-16 15:05:00,70.79,70.84,70.78,70.81,28139.0,50.2881,50.3236,50.281,50.3023,28139.0
2017-06-16 15:10:00,70.82,70.83,70.69,70.7,24192.0,50.3094,50.3165,50.2171,50.2242,24192.0
2017-06-16 15:15:00,70.7,70.77,70.69,70.77,33172.0,50.2242,50.2739,50.2171,50.2739,33172.0
2017-06-16 15:20:00,70.78,70.81,70.75,70.79,31907.0,50.281,50.3023,50.2597,50.2881,31907.0
2017-06-16 15:25:00,70.79,70.8,70.75,70.76,39085.0,50.2881,50.2952,50.2597,50.2668,39085.0
2017-06-16 15:30:00,70.77,70.78,70.72,70.74,51043.0,50.2739,50.281,50.2384,50.2526,51043.0
2017-06-16 15:35:00,70.75,70.82,70.74,70.81,70700.0,50.2597,50.3094,50.2526,50.3023,70700.0
2017-06-16 15:40:00,70.81,70.89,70.81,70.87,86499.0,50.3023,50.3592,50.3023,50.345,86499.0
2017-06-16 15:45:00,70.88,70.92,70.85,70.87,123597.0,50.3521,50.3805,50.3307,50.345,123597.0
2017-06-16 15:50:00,70.87,70.95,70.86,70.95,124980.0,50.345,50.4018,50.3378,50.4018,124980.0
2017-06-16 15:55:00,70.94,71.06,70.94,71.05,329483.0,50.3947,50.4799,50.3947,50.4728,329483.0
2017-06-19 09:30:00,71.17,71.19,70.94,71.02,110737.0,50.5581,50.5723,50.3947,50.4515,110737.0
2017-06-19 09:35:00,71.02,71.18,71.01,71.16,126698.0,50.4515,50.5652,50.4444,50.551,126698.0
2017-06-19 09:40:00,71.16,71.21,71.04,71.04,78015.0,50.551,50.5865,50.4657,50.4657,78015.0
2017-06-19 09:45:00,71.07,71.13,71.0,71.12,42944.0,50.487,50.5297,50.4373,50.5225,42944.0
2017-06-19 09:50:00,71.12,71.13,71.01,71.05,49299.0,50.5225,50.5297,50.4444,50.4728,49299.0
2017-06-19 09:55:00,71.06,71.07,70.95,71.02,158487.0,50.4799,50.487,50.4018,50.4515,158487.0
2017-06-19 10:00:00,71.02,71.14,71.0,71.14,86228.0,50.4515,50.5368,50.4373,50.5368,86228.0
2017-06-19 10:05:00,71.13,71.31,71.12,71.27,68116.0,50.5297,50.6575,50.5225,50.6291,68116.0
2017-06-19 10:10:00,71.27,71.28,71.21,71.28,30914.0,50.6291,50.6362,50.5865,50.6362,30914.0
2017-06-19 10:15:00,71.28,71.39,71.27,71.37,39572.0,50.6362,50.7144,50.6291,50.7001,39572.0
2017-06-19 10:20:00,71.39,71.49,71.38,71.47,46833.0,50.7144,50.7854,50.7072,50.7712,46833.0
2017-06-19 10:25:00,71.45,71.54,71.42,71.5,36270.0,50.757,50.8209,50.7357,50.7925,36270.0
2017-06-19 10:30:00,71.49,71.5,71.42,71.44,30609.0,50.7854,50.7925,50.7357,50.7499,30609.0
2017-06-19 10:35:00,71.43,71.45,71.38,71.4,24817.0,50.7428,50.757,50.7072,50.7215,24817.0
2017-06-19 10:40:00,71.4,71.48,71.4,71.43,27958.0,50.7215,50.7783,50.7215,50.7428,27958.0
2017-06-19 10:45:00,71.43,71.46,71.38,71.4,22597.0,50.7428,50.7641,50.7072,50.7215,22597.0
2017-06-19 10:50:00,71.39,71.43,71.29,71.31,25886.0,50.7144,50.7428,50.6433,50.6575,25886.0
2017-06-19 10:55:00,71.31,71.32,71.21,71.25,33393.0,50.6575,50.6646,50.5865,50.6149,33393.0
2017-06-19 11:00:00,71.24,71.33,71.22,71.32,26023.0,50.6078,50.6717,50.5936,50.6646,26023.0
2017-06-19 11:05:00,71.31,71.44,71.3,71.4,19615.0,50.6575,50.7499,50.6504,50.7215,19615.0
2017-06-19 11:10:00,71.4,71.42,71.37,71.4,27450.0,50.7215,50.7357,50.7001,50.7215,27450.0
2017-06-19 11:15:00,71.4,71.46,71.34,71.46,22505.0,50.7215,50.7641,50.6788,50.7641,22505.0
2017-06-19 11:20:00,71.45,71.47,71.35,71.39,120191.0,50.757,50.7712,50.6859,50.7144,120191.0
2017-06-19 11:25:00,71.39,71.46,71.39,71.42,58565.0,50.7144,50.7641,50.7144,50.7357,58565.0
2017-06-19 11:30:00,71.42,71.43,71.34,71.34,61112.0,50.7357,50.7428,50.6788,50.6788,61112.0
2017-06-19 11:35:00,71.34,71.39,71.24,71.27,59691.0,50.6788,50.7144,50.6078,50.6291,59691.0
2017-06-19 11:40:00,71.27,71.34,71.27,71.33,24062.0,50.6291,50.6788,50.6291,50.6717,24062.0
2017-06-19 11:45:00,71.34,71.36,71.32,71.34,15426.0,50.6788,50.693,50.6646,50.6788,15426.0
2017-06-19 11:50:00,71.34,71.38,71.34,71.36,12642.0,50.6788,50.7072,50.6788,50.693,12642.0
2017-06-19 11:55:00,71.36,71.41,71.36,71.39,15277.0,50.693,50.7286,50.693,50.7144,15277.0
2017-06-19 12:00:00,71.39,71.46,71.39,71.45,26137.0,50.7144,50.7641,50.7144,50.757,26137.0
2017-06-19 12:05:00,71.45,71.45,71.43,71.44,14794.0,50.757,50.757,50.7428,50.7499,14794.0
2017-06-19 12:10:00,71.44,71.52,71.44,71.52,30139.0,50.7499,50.8067,50.7499,50.8067,30139.0
2017-06-19 12:15:00,71.51,71.57,71.49,71.57,22779.0,50.7996,50.8422,50.7854,50.8422,22779.0
2017-06-19 12:20:00,71.56,71.59,71.52,71.53,18548.0,50.8351,50.8564,50.8067,50.8138,18548.0
2017-06-19 12:25:00,71.52,71.56,71.51,71.51,25246.0,50.8067,50.8351,50.7996,50.7996,25246.0
2017-06-19 12:30:00,71.5,71.51,71.46,71.5,27020.0,50.7925,50.7996,50.7641,50.7925,27020.0
2017-06-19 12:35:00,71.51,71.53,71.49,71.52,39773.0,50.7996,50.8138,50.7854,50.8067,39773.0
2017-06-19 12:40:00,71.52,71.55,71.49,71.51,29657.0,50.8067,50.828,50.7854,50.7996,29657.0
2017-06-19 12:45:00,71.51,71.52,71.49,71.5,61403.0,50.7996,50.8067,50.7854,50.7925,61403.0
2017-06-19 12:50:00,71.51,71.56,71.5,71.53,52766.0,50.7996,50.8351,50.7925,50.8138,52766.0
2017-06-19 12:55:00,71.52,71.53,71.45,71.45,76155.0,50.8067,50.8138,50.757,50.757,76155.0
2017-06-19 13:00:00,71.46,71.5,71.45,71.47,24842.0,50.7641,50.7925,50.757,50.7712,24842.0
2017-06-19 13:05:00,71.47,71.49,71.45,71.49,74632.0,50.7712,50.7854,50.757,50.7854,74632.0
2017-06-19 13:10:00,71.48,71.51,71.48,71.48,31978.0,50.7783,50.7996,50.7783,50.7783,31978.0
2017-06-19 13:15:00,71.48,71.5,71.46,71.48,27227.0,50.7783,50.7925,50.7641,50.7783,27227.0
2017-06-19 13:20:00,71.48,71.49,71.46,71.47,17009.0,50.7783,50.7854,50.7641,50.7712,17009.0
2017-06-19 13:25:00,71.48,71.49,71.43,71.46,18722.0,50.7783,50.7854,50.7428,50.7641,18722.0
2017-06-19 13:30:00,71.45,71.46,71.4,71.4,29642.0,50.757,50.7641,50.7215,50.7215,29642.0
2017-06-19 13:35:00,71.4,71.46,71.4,71.43,20911.0,50.7215,50.7641,50.7215,50.7428,20911.0
2017-06-19 13:40:00,71.42,71.44,71.4,71.4,18262.0,50.7357,50.7499,50.7215,50.7215,18262.0
2017-06-19 13:45:00,71.39,71.42,71.36,71.37,34240.0,50.7144,50.7357,50.693,50.7001,34240.0
2017-06-19 13:50:00,71.38,71.39,71.31,71.33,22467.0,50.7072,50.7144,50.6575,50.6717,22467.0
2017-06-19 13:55:00,71.32,71.34,71.29,71.32,33791.0,50.6646,50.6788,50.6433,50.6646,33791.0
2017-06-19 14:00:00,71.32,71.33,71.27,71.29,40214.0,50.6646,50.6717,50.6291,50.6433,40214.0
2017-06-19 14:05:00,71.29,71.35,71.27,71.34,22923.0,50.6433,50.6859,50.6291,50.6788,22923.0
2017-06-19 14:10:00,71.34,71.4,71.33,71.36,37855.0,50.6788,50.7215,50.6717,50.693,37855.0
2017-06-19 14:15:00,71.37,71.38,71.33,71.37,44221.0,50.7001,50.7072,50.6717,50.7001,44221.0
2017-06-19 14:20:00,71.38,71.4,71.36,71.36,17544.0,50.7072,50.7215,50.693,50.693,17544.0
2017-06-19 14:25:00,71.36,71.38,71.32,71.33,31420.0,50.693,50.7072,50.6646,50.6717,31420.0
2017-06-19 14:30:00,71.33,71.36,71.3,71.35,33665.0,50.6717,50.693,50.6504,50.6859,33665.0
2017-06-19 14:35:00,71.35,71.42,71.33,71.41,38212.0,50.6859,50.7357,50.6717,50.7286,38212.0
2017-06-19 14:40:00,71.41,71.45,71.4,71.44,18568.0,50.7286,50.757,50.7215,50.7499,18568.0
2017-06-19 14:45:00,71.44,71.46,71.41,71.44,22455.0,50.7499,50.7641,50.7286,50.7499,22455.0
2017-06-19 14:50:00,71.44,71.45,71.38,71.44,35913.0,50.7499,50.757,50.7072,50.7499,35913.0
2017-06-19 14:55:00,71.43,71.43,71.37,71.4,31352.0,50.7428,50.7428,50.7001,50.7215,31352.0
2017-06-19 15:00:00,71.41,71.42,71.37,71.39,32009.0,50.7286,50.7357,50.7001,50.7144,32009.0
2017-06-19 15:05:00,71.39,71.41,71.36,71.39,38513.0,50.7144,50.7286,50.693,50.7144,38513.0
2017-06-19 15:10:00,71.38,71.42,71.36,71.4,43125.0,50.7072,50.7357,50.693,50.7215,43125.0
2017-06-19 15:15:00,71.4,71.42,71.35,71.37,86679.0,50.7215,50.7357,50.6859,50.7001,86679.0
2017-06-19 15:20:00,71.37,71.38,71.33,71.35,42479.0,50.7001,50.7072,50.6717,50.6859,42479.0
2017-06-19 15:25:00,71.35,71.36,71.3,71.33,46092.0,50.6859,50.693,50.6504,50.6717,46092.0
2017-06-19 15:30:00,71.33,71.36,71.32,71.34,51232.0,50.6717,50.693,50.6646,50.6788,51232.0
2017-06-19 15:35:00,71.34,71.39,71.34,71.37,74920.0,50.6788,50.7144,50.6788,50.7001,74920.0
2017-06-19 15:40:00,71.38,71.46,71.35,71.46,51239.0,50.7072,50.7641,50.6859,50.7641,51239.0
2017-06-19 15:45:00,71.45,71.46,71.29,71.29,128906.0,50.757,50.7641,50.6433,50.6433,128906.0
2017-06-19 15:50:00,71.3,71.4,71.29,71.3,207017.0,50.6504,50.7215,50.6433,50.6504,207017.0
2017-06-19 15:55:00,71.3,71.43,71.26,71.34,582257.0,50.6504,50.7428,50.622,50.6788,582257.0
2017-06-20 09:30:00,71.44,71.49,71.36,71.43,155733.0,50.7499,50.7854,50.693,50.7428,155733.0
2017-06-20 09:35:00,71.42,71.44,71.32,71.34,186615.0,50.7357,50.7499,50.6646,50.6788,186615.0
2017-06-20 09:40:00,71.33,71.4,71.27,71.36,157547.0,50.6717,50.7215,50.6291,50.693,157547.0
2017-06-20 09:45:00,71.35,71.39,71.26,71.28,255636.0,50.6859,50.7144,50.622,50.6362,255636.0
2017-06-20 09:50:00,71.28,71.37,71.18,71.32,89087.0,50.6362,50.7001,50.5652,50.6646,89087.0
2017-06-20 09:55:00,71.32,71.45,71.27,71.42,110701.0,50.6646,50.757,50.6291,50.7357,110701.0
2017-06-20 10:00:00,71.42,71.45,71.28,71.34,99677.0,50.7357,50.757,50.6362,50.6788,99677.0
2017-06-20 10:05:00,71.35,71.36,71.22,71.34,56905.0,50.6859,50.693,50.5936,50.6788,56905.0
2017-06-20 10:10:00,71.33,71.44,71.33,71.41,68633.0,50.6717,50.7499,50.6717,50.7286,68633.0
2017-06-20 10:15:00,71.4,71.41,71.3,71.31,123942.0,50.7215,50.7286,50.6504,50.6575,123942.0
2017-06-20 10:20:00,71.32,71.45,71.29,71.44,281904.0,50.6646,50.757,50.6433,50.7499,281904.0
2017-06-20 10:25:00,71.45,71.52,71.41,71.48,176185.0,50.757,50.8067,50.7286,50.7783,176185.0
2017-06-20 10:30:00,71.47,71.49,71.37,71.48,235929.0,50.7712,50.7854,50.7001,50.7783,235929.0
2017-06-20 10:35:00,71.48,71.53,71.44,71.5,118506.0,50.7783,50.8138,50.7499,50.7925,118506.0
2017-06-20 10:40:00,71.5,71.58,71.46,71.58,78202.0,50.7925,50.8493,50.7641,50.8493,78202.0
2017-06-20 10:45:00,71.58,71.64,71.51,71.62,96822.0,50.8493,50.8919,50.7996,50.8777,96822.0
2017-06-20 10:50:00,71.62,71.65,71.55,71.63,65800.0,50.8777,50.8991,50.828,50.8848,65800.0
2017-06-20 10:55:00,71.62,71.7,71.6,71.62,65895.0,50.8777,50.9346,50.8635,50.8777,65895.0
2017-06-20 11:00:00,71.61,71.66,71.5,71.52,76120.0,50.8706,50.9062,50.7925,50.8067,76120.0
2017-06-20 11:05:00,71.53,71.62,71.51,71.61,58916.0,50.8138,50.8777,50.7996,50.8706,58916.0
2017-06-20 11:10:00,71.61,71.62,71.51,71.56,83739.0,50.8706,50.8777,50.7996,50.8351,83739.0
2017-06-20 11:15:00,71.56,71.69,71.55,71.68,82141.0,50.8351,50.9275,50.828,50.9204,82141.0
2017-06-20 11:20:00,71.69,71.75,71.64,71.66,54098.0,50.9275,50.9701,50.8919,50.9062,54098.0
2017-06-20 11:25:00,71.66,71.66,71.57,71.59,30390.0,50.9062,50.9062,50.8422,50.8564,30390.0
2017-06-20 11:30:00,71.59,71.62,71.54,71.58,46020.0,50.8564,50.8777,50.8209,50.8493,46020.0
2017-06-20 11:35:00,71.58,71.63,71.55,71.62,29312.0,50.8493,50.8848,50.828,50.8777,29312.0
2017-06-20 11:40:00,71.62,71.67,71.59,71.67,96757.0,50.8777,50.9133,50.8564,50.9133,96757.0
2017-06-20 11:45:00,71.67,71.75,71.67,71.72,68239.0,50.9133,50.9701,50.9133,50.9488,68239.0
2017-06-20 11:50:00,71.72,71.73,71.63,71.65,37270.0,50.9488,50.9559,50.8848,50.8991,37270.0
2017-06-20 11:55:00,71.64,71.68,71.62,71.64,29274.0,50.8919,50.9204,50.8777,50.8919,29274.0
2017-06-20 12:00:00,71.64,71.69,71.63,71.64,34139.0,50.8919,50.9275,50.8848,50.8919,34139.0
2017-06-20 12:05:00,71.63,71.66,71.62,71.65,43510.0,50.8848,50.9062,50.8777,50.8991,43510.0
2017-06-20 12:10:00,71.66,71.66,71.59,71.6,25173.0,50.9062,50.9062,50.8564,50.8635,25173.0
2017-06-20 12:15:00,71.61,71.61,71.57,71.6,32036.0,50.8706,50.8706,50.8422,50.8635,32036.0
2017-06-20 12:20:00,71.6,71.64,71.55,71.62,56024.0,50.8635,50.8919,50.828,50.8777,56024.0
2017-06-20 12:25:00,71.61,71.63,71.56,71.59,25952.0,50.8706,50.8848,50.8351,50.8564,25952.0
2017-06-20 12:30:00,71.6,71.64,71.59,71.62,24817.0,50.8635,50.8919,50.8564,50.8777,24817.0
2017-06-20 12:35:00,71.63,71.65,71.6,71.61,29168.0,50.8848,50.8991,50.8635,50.8706,29168.0
2017-06-20 12:40:00,71.62,71.64,71.6,71.62,32656.0,50.8777,50.8919,50.8635,50.8777,32656.0
2017-06-20 12:45:00,71.62,71.64,71.57,71.62,39201.0,50.8777,50.8919,50.8422,50.8777,39201.0
2017-06-20 12:50:00,71.62,71.68,71.61,71.67,21591.0,50.8777,50.9204,50.8706,50.9133,21591.0
2017-06-20 12:55:00,71.66,71.71,71.65,71.7,32891.0,50.9062,50.9417,50.8991,50.9346,32891.0
2017-06-20 13:00:00,71.7,71.75,71.69,71.74,25994.0,50.9346,50.9701,50.9275,50.963,25994.0
2017-06-20 13:05:00,71.73,71.78,71.71,71.78,32527.0,50.9559,50.9914,50.9417,50.9914,32527.0
2017-06-20 13:10:00,71.77,71.79,71.72,71.73,33828.0,50.9843,50.9985,50.9488,50.9559,33828.0
2017-06-20 13:15:00,71.74,71.76,71.73,71.74,26368.0,50.963,50.9772,50.9559,50.963,26368.0
2017-06-20 13:20:00,71.74,71.76,71.72,71.72,29128.0,50.963,50.9772,50.9488,50.9488,29128.0
2017-06-20 13:25:00,71.72,71.72,71.68,71.69,22303.0,50.9488,50.9488,50.9204,50.9275,22303.0
2017-06-20 13:30:00,71.7,71.72,71.68,71.71,20742.0,50.9346,50.9488,50.9204,50.9417,20742.0
2017-06-20 13:35:00,71.71,71.73,71.7,71.7,21072.0,50.9417,50.9559,50.9346,50.9346,21072.0
2017-06-20 13:40:00,71.7,71.72,71.68,71.71,22119.0,50.9346,50.9488,50.9204,50.9417,22119.0
2017-06-20 13:45:00,71.7,71.71,71.67,71.69,37108.0,50.9346,50.9417,50.9133,50.9275,37108.0
2017-06-20 13:50:00,71.69,71.69,71.62,71.68,53666.0,50.9275,50.9275,50.8777,50.9204,53666.0
2017-06-20 13:55:00,71.68,71.74,71.67,71.73,22612.0,50.9204,50.963,50.9133,50.9559,22612.0
2017-06-20 14:00:00,71.74,71.78,71.72,71.77,31966.0,50.963,50.9914,50.9488,50.9843,31966.0
2017-06-20 14:05:00,71.77,71.81,71.75,71.77,31535.0,50.9843,51.0127,50.9701,50.9843,31535.0
2017-06-20 14:10:00,71.77,71.79,71.73,71.77,16873.0,50.9843,50.9985,50.9559,50.9843,16873.0
2017-06-20 14:15:00,71.77,71.78,71.7,71.73,22615.0,50.9843,50.9914,50.9346,50.9559,22615.0
2017-06-20 14:20:00,71.73,71.75,71.7,71.72,20266.0,50.9559,50.9701,50.9346,50.9488,20266.0
2017-06-20 14:25:00,71.73,71.74,71.67,71.71,24014.0,50.9559,50.963,50.9133,50.9417,24014.0
2017-06-20 14:30:00,71.7,71.75,71.69,71.71,18637.0,50.9346,50.9701,50.9275,50.9417,18637.0
2017-06-20 14:35:00,71.72,71.72,71.59,71.62,67007.0,50.9488,50.9488,50.8564,50.8777,67007.0
2017-06-20 14:40:00,71.62,71.64,71.58,71.59,92546.0,50.8777,50.8919,50.8493,50.8564,92546.0
2017-06-20 14:45:00,71.59,71.61,71.58,71.59,35908.0,50.8564,50.8706,50.8493,50.8564,35908.0
2017-06-20 14:50:00,71.59,71.6,71.51,71.52,77609.0,50.8564,50.8635,50.7996,50.8067,77609.0
2017-06-20 14:55:00,71.5,71.53,71.47,71.48,41665.0,50.7925,50.8138,50.7712,50.7783,41665.0
2017-06-20 15:00:00,71.49,71.51,71.47,71.49,34191.0,50.7854,50.7996,50.7712,50.7854,34191.0
2017-06-20 15:05:00,71.5,71.51,71.4,71.4,83393.0,50.7925,50.7996,50.7215,50.7215,83393.0
2017-06-20 15:10:00,71.41,71.43,71.37,71.42,42073.0,50.7286,50.7428,50.7001,50.7357,42073.0
2017-06-20 15:15:00,71.42,71.46,71.39,71.39,42826.0,50.7357,50.7641,50.7144,50.7144,42826.0
2017-06-20 15:20:00,71.39,71.4,71.21,71.28,122230.0,50.7144,50.7215,50.5865,50.6362,122230.0
2017-06-20 15:25:00,71.28,71.31,71.24,71.31,65689.0,50.6362,50.6575,50.6078,50.6575,65689.0
2017-06-20 15:30:00,71.3,71.31,71.24,71.29,84870.0,50.6504,50.6575,50.6078,50.6433,84870.0
2017-06-20 15:35:00,71.28,71.35,71.23,71.3,116395.0,50.6362,50.6859,50.6007,50.6504,116395.0
2017-06-20 15:40:00,71.31,71.38,71.27,71.28,134803.0,50.6575,50.7072,50.6291,50.6362,134803.0
2017-06-20 15:45:00,71.27,71.29,71.16,71.21,141203.0,50.6291,50.6433,50.551,50.5865,141203.0
2017-06-20 15:50:00,71.2,71.27,71.19,71.19,160470.0,50.5794,50.6291,50.5723,50.5723,160470.0
2017-06-20 15:55:00,71.2,71.23,71.16,71.22,372272.0,50.5794,50.6007,50.551,50.5936,372272.0
2017-06-21 09:30:00,71.11,71.54,71.0,71.52,136832.0,50.5154,50.8209,50.4373,50.8067,136832.0
2017-06-21 09:35:00,71.51,71.57,71.46,71.52,38948.0,50.7996,50.8422,50.7641,50.8067,38948.0
2017-06-21 09:40:00,71.52,71.56,71.44,71.48,51411.0,50.8067,50.8351,50.7499,50.7783,51411.0
2017-06-21 09:45:00,71.47,71.64,71.45,71.63,104768.0,50.7712,50.8919,50.757,50.8848,104768.0
2017-06-21 09:50:00,71.64,71.7,71.45,71.47,54478.0,50.8919,50.9346,50.757,50.7712,54478.0
2017-06-21 09:55:00,71.47,71.62,71.46,71.56,56241.0,50.7712,50.8777,50.7641,50.8351,56241.0
2017-06-21 10:00:00,71.57,71.66,71.5,71.52,50142.0,50.8422,50.9062,50.7925,50.8067,50142.0
2017-06-21 10:05:00,71.5,71.56,71.48,71.54,66352.0,50.7925,50.8351,50.7783,50.8209,66352.0
2017-06-21 10:10:00,71.53,71.59,71.43,71.46,64163.0,50.8138,50.8564,50.7428,50.7641,64163.0
2017-06-21 10:15:00,71.45,71.54,71.23,71.52,142186.0,50.757,50.8209,50.6007,50.8067,142186.0
2017-06-21 10:20:00,71.52,71.67,71.5,71.66,51556.0,50.8067,50.9133,50.7925,50.9062,51556.0
2017-06-21 10:25:00,71.65,71.68,71.48,71.48,54709.0,50.8991,50.9204,50.7783,50.7783,54709.0
2017-06-21 10:30:00,71.47,71.51,71.33,71.38,63519.0,50.7712,50.7996,50.6717,50.7072,63519.0
2017-06-21 10:35:00,71.37,71.47,71.33,71.34,73645.0,50.7001,50.7712,50.6717,50.6788,73645.0
2017-06-21 10:40:00,71.33,71.46,71.33,71.4,98425.0,50.6717,50.7641,50.6717,50.7215,98425.0
2017-06-21 10:45:00,71.41,71.53,71.41,71.47,62252.0,50.7286,50.8138,50.7286,50.7712,62252.0
2017-06-21 10:50:00,71.48,71.54,71.46,71.46,54305.0,50.7783,50.8209,50.7641,50.7641,54305.0
2017-06-21 10:55:00,71.46,71.48,71.37,71.38,67616.0,50.7641,50.7783,50.7001,50.7072,67616.0
2017-06-21 11:00:00,71.37,71.37,71.24,71.25,76193.0,50.7001,50.7001,50.6078,50.6149,76193.0
2017-06-21 11:05:00,71.25,71.3,71.24,71.26,59167.0,50.6149,50.6504,50.6078,50.622,59167.0
2017-06-21 11:10:00,71.26,71.32,71.25,71.3,30819.0,50.622,50.6646,50.6149,50.6504,30819.0
2017-06-21 11:15:00,71.29,71.31,71.23,71.28,36126.0,50.6433,50.6575,50.6007,50.6362,36126.0
2017-06-21 11:20:00,71.28,71.32,71.22,71.27,152093.0,50.6362,50.6646,50.5936,50.6291,152093.0
2017-06-21 11:25:00,71.27,71.3,71.23,71.26,44872.0,50.6291,50.6504,50.6007,50.622,44872.0
2017-06-21 11:30:00,71.26,71.26,71.11,71.17,57730.0,50.622,50.622,50.5154,50.5581,57730.0
2017-06-21 11:35:00,71.18,71.19,71.1,71.14,48839.0,50.5652,50.5723,50.5083,50.5368,48839.0
2017-06-21 11:40:00,71.14,71.21,71.11,71.17,70255.0,50.5368,50.5865,50.5154,50.5581,70255.0
2017-06-21 11:45:00,71.16,71.24,71.14,71.23,86810.0,50.551,50.6078,50.5368,50.6007,86810.0
2017-06-21 11:50:00,71.22,71.27,71.17,71.18,36676.0,50.5936,50.6291,50.5581,50.5652,36676.0
2017-06-21 11:55:00,71.17,71.18,71.12,71.16,50011.0,50.5581,50.5652,50.5225,50.551,50011.0
2017-06-21 12:00:00,71.16,71.26,71.15,71.2,51240.0,50.551,50.622,50.5439,50.5794,51240.0
2017-06-21 12:05:00,71.2,71.34,71.19,71.33,49134.0,50.5794,50.6788,50.5723,50.6717,49134.0
2017-06-21 12:10:00,71.34,71.34,71.27,71.28,126039.0,50.6788,50.6788,50.6291,50.6362,126039.0
2017-06-21 12:15:00,71.28,71.28,71.15,71.16,65521.0,50.6362,50.6362,50.5439,50.551,65521.0
2017-06-21 12:20:00,71.16,71.23,71.15,71.16,41509.0,50.551,50.6007,50.5439,50.551,41509.0
2017-06-21 12:25:00,71.17,71.17,71.12,71.15,61217.0,50.5581,50.5581,50.5225,50.5439,61217.0
2017-06-21 12:30:00,71.15,71.23,71.13,71.18,142609.0,50.5439,50.6007,50.5297,50.5652,142609.0
2017-06-21 12:35:00,71.18,71.22,71.14,71.2,63593.0,50.5652,50.5936,50.5368,50.5794,63593.0
2017-06-21 12:40:00,71.21,71.28,71.21,71.21,47382.0,50.5865,50.6362,50.5865,50.5865,47382.0
2017-06-21 12:45:00,71.21,71.32,71.2,71.3,64493.0,50.5865,50.6646,50.5794,50.6504,64493.0
2017-06-21 12:50:00,71.3,71.31,71.23,71.27,50845.0,50.6504,50.6575,50.6007,50.6291,50845.0
2017-06-21 12:55:00,71.28,71.28,71.12,71.13,91851.0,50.6362,50.6362,50.5225,50.5297,91851.0
2017-06-21 13:00:00,71.14,71.15,71.05,71.06,46188.0,50.5368,50.5439,50.4728,50.4799,46188.0
2017-06-21 13:05:00,71.07,71.12,71.06,71.12,49006.0,50.487,50.5225,50.4799,50.5225,49006.0
2017-06-21 13:10:00,71.12,71.12,71.06,71.1,49572.0,50.5225,50.5225,50.4799,50.5083,49572.0
2017-06-21 13:15:00,71.1,71.15,71.1,71.13,44905.0,50.5083,50.5439,50.5083,50.5297,44905.0
2017-06-21 13:20:00,71.13,71.14,71.09,71.13,36659.0,50.5297,50.5368,50.5012,50.5297,36659.0
2017-06-21 13:25:00,71.14,71.17,71.09,71.1,37538.0,50.5368,50.5581,50.5012,50.5083,37538.0
2017-06-21 13:30:00,71.11,71.2,71.1,71.14,53076.0,50.5154,50.5794,50.5083,50.5368,53076.0
2017-06-21 13:35:00,71.15,71.16,71.1,71.1,46240.0,50.5439,50.551,50.5083,50.5083,46240.0
2017-06-21 13:40:00,71.1,71.16,71.1,71.14,56266.0,50.5083,50.551,50.5083,50.5368,56266.0
2017-06-21 13:45:00,71.15,71.18,71.14,71.16,28941.0,50.5439,50.5652,50.5368,50.551,28941.0
2017-06-21 13:50:00,71.17,71.19,71.12,71.14,47617.0,50.5581,50.5723,50.5225,50.5368,47617.0
2017-06-21 13:55:00,71.14,71.15,71.12,71.13,38881.0,50.5368,50.5439,50.5225,50.5297,38881.0
2017-06-21 14:00:00,71.13,71.15,71.12,71.14,50000.0,50.5297,50.5439,50.5225,50.5368,50000.0
2017-06-21 14:05:00,71.14,71.15,71.12,71.13,58997.0,50.5368,50.5439,50.5225,50.5297,58997.0
2017-06-21 14:10:00,71.14,71.19,71.12,71.19,52218.0,50.5368,50.5723,50.5225,50.5723,52218.0
2017-06-21 14:15:00,71.18,71.31,71.18,71.23,29998.0,50.5652,50.6575,50.5652,50.6007,29998.0
2017-06-21 14:20:00,71.23,71.28,71.2,71.22,36221.0,50.6007,50.6362,50.5794,50.5936,36221.0
2017-06-21 14:25:00,71.21,71.25,71.17,71.19,34171.0,50.5865,50.6149,50.5581,50.5723,34171.0
2017-06-21 14:30:00,71.18,71.22,71.16,71.22,37928.0,50.5652,50.5936,50.551,50.5936,37928.0
2017-06-21 14:35:00,71.22,71.31,71.21,71.29,38665.0,50.5936,50.6575,50.5865,50.6433,38665.0
2017-06-21 14:40:00,71.29,71.34,71.26,71.26,26389.0,50.6433,50.6788,50.622,50.622,26389.0
2017-06-21 14:45:00,71.26,71.3,71.24,71.27,40623.0,50.622,50.6504,50.6078,50.6291,40623.0
2017-06-21 14:50:00,71.26,71.33,71.23,71.3,62146.0,50.622,50.6717,50.6007,50.6504,62146.0
2017-06-21 14:55:00,71.29,71.32,71.27,71.32,36584.0,50.6433,50.6646,50.6291,50.6646,36584.0
2017-06-21 15:00:00,71.31,71.31,71.19,71.26,57649.0,50.6575,50.6575,50.5723,50.622,57649.0
2017-06-21 15:05:00,71.25,71.26,71.16,71.22,57195.0,50.6149,50.622,50.551,50.5936,57195.0
2017-06-21 15:10:00,71.21,71.27,71.2,71.27,62886.0,50.5865,50.6291,50.5794,50.6291,62886.0
2017-06-21 15:15:00,71.28,71.31,71.23,71.28,43527.0,50.6362,50.6575,50.6007,50.6362,43527.0
2017-06-21 15:20:00,71.29,71.31,71.22,71.26,36342.0,50.6433,50.6575,50.5936,50.622,36342.0
2017-06-21 15:25:00,71.26,71.28,71.23,71.28,46672.0,50.622,50.6362,50.6007,50.6362,46672.0
2017-06-21 15:30:00,71.28,71.3,71.2,71.22,41801.0,50.6362,50.6504,50.5794,50.5936,41801.0
2017-06-21 15:35:00,71.22,71.27,71.21,71.27,59475.0,50.5936,50.6291,50.5865,50.6291,59475.0
2017-06-21 15:40:00,71.27,71.42,71.26,71.42,67572.0,50.6291,50.7357,50.622,50.7357,67572.0
2017-06-21 15:45:00,71.43,71.46,71.37,71.37,133423.0,50.7428,50.7641,50.7001,50.7001,133423.0
2017-06-21 15:50:00,71.38,71.4,71.33,71.35,171115.0,50.7072,50.7215,50.6717,50.6859,171115.0
2017-06-21 15:55:00,71.35,71.4,71.33,71.35,326471.0,50.6859,50.7215,50.6717,50.6859,326471.0
2017-06-22 09:30:00,71.52,71.66,71.41,71.43,225345.0,50.8067,50.9062,50.7286,50.7428,225345.0
2017-06-22 09:35:00,71.44,71.8,71.44,71.72,113358.0,50.7499,51.0056,50.7499,50.9488,113358.0
2017-06-22 09:40:00,71.73,71.77,71.52,71.77,158190.0,50.9559,50.9843,50.8067,50.9843,158190.0
2017-06-22 09:45:00,71.76,71.87,71.72,71.81,111253.0,50.9772,51.0553,50.9488,51.0127,111253.0
2017-06-22 09:50:00,71.81,71.94,71.8,71.86,84748.0,51.0127,51.1051,51.0056,51.0482,84748.0
2017-06-22 09:55:00,71.85,71.93,71.83,71.89,82835.0,51.0411,51.098,51.0269,51.0695,82835.0
2017-06-22 10:00:00,71.89,72.1,71.79,72.09,176792.0,51.0695,51.2187,50.9985,51.2116,176792.0
2017-06-22 10:05:00,72.09,72.11,71.95,72.04,72364.0,51.2116,51.2258,51.1122,51.1761,72364.0
2017-06-22 10:10:00,72.03,72.14,72.01,72.1,33226.0,51.169,51.2471,51.1548,51.2187,33226.0
2017-06-22 10:15:00,72.11,72.21,72.05,72.2,113749.0,51.2258,51.2969,51.1832,51.2898,113749.0
2017-06-22 10:20:00,72.2,72.22,72.04,72.08,79094.0,51.2898,51.304,51.1761,51.2045,79094.0
2017-06-22 10:25:00,72.09,72.1,72.03,72.09,65172.0,51.2116,51.2187,51.169,51.2116,65172.0
2017-06-22 10:30:00,72.08,72.2,72.0,72.06,76293.0,51.2045,51.2898,51.1477,51.1903,76293.0
2017-06-22 10:35:00,72.07,72.15,72.04,72.07,62087.0,51.1974,51.2542,51.1761,51.1974,62087.0
2017-06-22 10:40:00,72.06,72.08,71.98,72.0,99265.0,51.1903,51.2045,51.1335,51.1477,99265.0
2017-06-22 10:45:00,72.0,72.08,71.99,72.04,45307.0,51.1477,51.2045,51.1406,51.1761,45307.0
2017-06-22 10:50:00,72.03,72.07,71.99,72.02,56495.0,51.169,51.1974,51.1406,51.1619,56495.0
2017-06-22 10:55:00,72.02,72.19,72.02,72.17,81749.0,51.1619,51.2827,51.1619,51.2685,81749.0
2017-06-22 11:00:00,72.18,72.38,72.17,72.31,73466.0,51.2756,51.4176,51.2685,51.3679,73466.0
2017-06-22 11:05:00,72.31,72.38,72.28,72.34,39229.0,51.3679,51.4176,51.3466,51.3892,39229.0
2017-06-22 11:10:00,72.35,72.58,72.35,72.56,210932.0,51.3963,51.5597,51.3963,51.5455,210932.0
2017-06-22 11:15:00,72.56,72.67,72.52,72.67,81968.0,51.5455,51.6236,51.5171,51.6236,81968.0
2017-06-22 11:20:00,72.66,72.78,72.62,72.75,110077.0,51.6165,51.7018,51.5881,51.6805,110077.0
2017-06-22 11:25:00,72.74,72.83,72.7,72.8,75926.0,51.6734,51.7373,51.645,51.716,75926.0
2017-06-22 11:30:00,72.8,72.82,72.73,72.8,125974.0,51.716,51.7302,51.6663,51.716,125974.0
2017-06-22 11:35:00,72.81,72.84,72.75,72.78,46959.0,51.7231,51.7444,51.6805,51.7018,46959.0
2017-06-22 11:40:00,72.78,73.06,72.76,73.06,247599.0,51.7018,51.9007,51.6876,51.9007,247599.0
2017-06-22 11:45:00,73.05,73.2,73.0,73.14,164598.0,51.8936,52.0001,51.8581,51.9575,164598.0
2017-06-22 11:50:00,73.13,73.16,72.89,72.96,100226.0,51.9504,51.9717,51.7799,51.8297,100226.0
2017-06-22 11:55:00,72.96,73.0,72.87,73.0,126383.0,51.8297,51.8581,51.7657,51.8581,126383.0
2017-06-22 12:00:00,73.01,73.18,73.01,73.15,203551.0,51.8652,51.9859,51.8652,51.9646,203551.0
2017-06-22 12:05:00,73.14,73.15,73.08,73.11,110354.0,51.9575,51.9646,51.9149,51.9362,110354.0
2017-06-22 12:10:00,73.11,73.23,73.09,73.22,47438.0,51.9362,52.0215,51.922,52.0144,47438.0
2017-06-22 12:15:00,73.23,73.34,73.21,73.34,96729.0,52.0215,52.0996,52.0073,52.0996,96729.0
2017-06-22 12:20:00,73.33,73.36,73.29,73.31,183958.0,52.0925,52.1138,52.0641,52.0783,183958.0
2017-06-22 12:25:00,73.31,73.41,73.3,73.41,213104.0,52.0783,52.1493,52.0712,52.1493,213104.0
2017-06-22 12:30:00,73.4,73.56,73.37,73.55,164517.0,52.1422,52.2559,52.1209,52.2488,164517.0
2017-06-22 12:35:00,73.54,73.61,73.44,73.48,65744.0,52.2417,52.2914,52.1706,52.1991,65744.0
2017-06-22 12:40:00,73.48,73.54,73.48,73.49,79923.0,52.1991,52.2417,52.1991,52.2062,79923.0
2017-06-22 12:45:00,73.49,73.55,73.45,73.5,112128.0,52.2062,52.2488,52.1777,52.2133,112128.0
2017-06-22 12:50:00,73.5,73.53,73.42,73.47,155823.0,52.2133,52.2346,52.1564,52.192,155823.0
2017-06-22 12:55:00,73.46,73.47,73.39,73.42,122021.0,52.1848,52.192,52.1351,52.1564,122021.0
2017-06-22 13:00:00,73.42,73.53,73.42,73.53,75992.0,52.1564,52.2346,52.1564,52.2346,75992.0
2017-06-22 13:05:00,73.53,73.59,73.49,73.55,162934.0,52.2346,52.2772,52.2062,52.2488,162934.0
2017-06-22 13:10:00,73.56,73.63,73.48,73.59,85677.0,52.2559,52.3056,52.1991,52.2772,85677.0
2017-06-22 13:15:00,73.58,73.66,73.56,73.6,79043.0,52.2701,52.3269,52.2559,52.2843,79043.0
2017-06-22 13:20:00,73.58,73.67,73.52,73.53,74618.0,52.2701,52.334,52.2275,52.2346,74618.0
2017-06-22 13:25:00,73.54,73.61,73.53,73.57,56056.0,52.2417,52.2914,52.2346,52.263,56056.0
2017-06-22 13:30:00,73.58,73.64,73.55,73.59,74522.0,52.2701,52.3127,52.2488,52.2772,74522.0
2017-06-22 13:35:00,73.59,73.62,73.57,73.59,73189.0,52.2772,52.2985,52.263,52.2772,73189.0
2017-06-22 13:40:00,73.59,73.67,73.51,73.52,68253.0,52.2772,52.334,52.2204,52.2275,68253.0
2017-06-22 13:45:00,73.51,73.56,73.46,73.52,60124.0,52.2204,52.2559,52.1848,52.2275,60124.0
2017-06-22 13:50:00,73.51,73.58,73.48,73.51,84538.0,52.2204,52.2701,52.1991,52.2204,84538.0
2017-06-22 13:55:00,73.5,73.5,73.43,73.46,31725.0,52.2133,52.2133,52.1635,52.1848,31725.0
2017-06-22 14:00:00,73.46,73.47,73.36,73.37,51213.0,52.1848,52.192,52.1138,52.1209,51213.0
2017-06-22 14:05:00,73.37,73.5,73.35,73.5,63419.0,52.1209,52.2133,52.1067,52.2133,63419.0
2017-06-22 14:10:00,73.5,73.5,73.37,73.45,52456.0,52.2133,52.2133,52.1209,52.1777,52456.0
2017-06-22 14:15:00,73.44,73.45,73.33,73.41,60662.0,52.1706,52.1777,52.0925,52.1493,60662.0
2017-06-22 14:20:00,73.41,73.42,73.32,73.38,47076.0,52.1493,52.1564,52.0854,52.128,47076.0
2017-06-22 14:25:00,73.38,73.39,73.3,73.33,53514.0,52.128,52.1351,52.0712,52.0925,53514.0
2017-06-22 14:30:00,73.34,73.35,73.28,73.32,65650.0,52.0996,52.1067,52.057,52.0854,65650.0
2017-06-22 14:35:00,73.33,73.38,73.29,73.33,71407.0,52.0925,52.128,52.0641,52.0925,71407.0
2017-06-22 14:40:00,73.34,73.43,73.27,73.42,54822.0,52.0996,52.1635,52.0499,52.1564,54822.0
2017-06-22 14:45:00,73.41,73.42,73.33,73.4,56416.0,52.1493,52.1564,52.0925,52.1422,56416.0
2017-06-22 14:50:00,73.4,73.4,73.33,73.36,95124.0,52.1422,52.1422,52.0925,52.1138,95124.0
2017-06-22 14:55:00,73.37,73.45,73.34,73.44,70798.0,52.1209,52.1777,52.0996,52.1706,70798.0
2017-06-22 15:00:00,73.44,73.46,73.33,73.36,60316.0,52.1706,52.1848,52.0925,52.1138,60316.0
2017-06-22 15:05:00,73.36,73.4,73.34,73.34,76585.0,52.1138,52.1422,52.0996,52.0996,76585.0
2017-06-22 15:10:00,73.35,73.35,73.28,73.32,86902.0,52.1067,52.1067,52.057,52.0854,86902.0
2017-06-22 15:15:00,73.33,73.4,73.32,73.39,64201.0,52.0925,52.1422,52.0854,52.1351,64201.0
2017-06-22 15:20:00,73.39,73.42,73.36,73.38,88038.0,52.1351,52.1564,52.1138,52.128,88038.0
2017-06-22 15:25:00,73.39,73.39,73.32,73.35,132790.0,52.1351,52.1351,52.0854,52.1067,132790.0
2017-06-22 15:30:00,73.34,73.37,73.32,73.32,90300.0,52.0996,52.1209,52.0854,52.0854,90300.0
2017-06-22 15:35:00,73.33,73.35,73.3,73.3,165190.0,52.0925,52.1067,52.0712,52.0712,165190.0
2017-06-22 15:40:00,73.31,73.33,73.2,73.28,128683.0,52.0783,52.0925,52.0001,52.057,128683.0
2017-06-22 15:45:00,73.27,73.3,73.2,73.28,189291.0,52.0499,52.0712,52.0001,52.057,189291.0
2017-06-22 15:50:00,73.29,73.3,73.23,73.3,225130.0,52.0641,52.0712,52.0215,52.0712,225130.0
2017-06-22 15:55:00,73.29,73.31,73.18,73.19,582528.0,52.0641,52.0783,51.9859,51.993,582528.0
2017-06-23 09:30:00,73.2,73.49,73.2,73.35,108388.0,52.0001,52.2062,52.0001,52.1067,108388.0
2017-06-23 09:35:00,73.35,73.37,72.99,73.03,106761.0,52.1067,52.1209,51.851,51.8794,106761.0
2017-06-23 09:40:00,73.04,73.41,73.03,73.28,43217.0,51.8865,52.1493,51.8794,52.057,43217.0
2017-06-23 09:45:00,73.26,73.31,73.17,73.2,40775.0,52.0428,52.0783,51.9788,52.0001,40775.0
2017-06-23 09:50:00,73.19,73.26,73.13,73.15,37765.0,51.993,52.0428,51.9504,51.9646,37765.0
2017-06-23 09:55:00,73.14,73.18,73.02,73.15,71776.0,51.9575,51.9859,51.8723,51.9646,71776.0
2017-06-23 10:00:00,73.16,73.18,72.88,72.91,61675.0,51.9717,51.9859,51.7728,51.7941,61675.0
2017-06-23 10:05:00,72.9,73.08,72.8,73.06,73894.0,51.787,51.9149,51.716,51.9007,73894.0
2017-06-23 10:10:00,73.06,73.24,73.03,73.22,61684.0,51.9007,52.0286,51.8794,52.0144,61684.0
2017-06-23 10:15:00,73.21,73.29,73.17,73.19,61010.0,52.0073,52.0641,51.9788,51.993,61010.0
2017-06-23 10:20:00,73.18,73.27,73.11,73.24,59522.0,51.9859,52.0499,51.9362,52.0286,59522.0
2017-06-23 10:25:00,73.24,73.27,73.17,73.22,23647.0,52.0286,52.0499,51.9788,52.0144,23647.0
2017-06-23 10:30:00,73.23,73.24,73.18,73.22,96518.0,52.0215,52.0286,51.9859,52.0144,96518.0
2017-06-23 10:35:00,73.22,73.22,73.11,73.11,40173.0,52.0144,52.0144,51.9362,51.9362,40173.0
2017-06-23 10:40:00,73.11,73.11,73.01,73.05,81137.0,51.9362,51.9362,51.8652,51.8936,81137.0
2017-06-23 10:45:00,73.05,73.07,72.97,72.98,85951.0,51.8936,51.9078,51.8368,51.8439,85951.0
2017-06-23 10:50:00,72.98,72.98,72.88,72.89,132695.0,51.8439,51.8439,51.7728,51.7799,132695.0
2017-06-23 10:55:00,72.88,72.9,72.79,72.81,82105.0,51.7728,51.787,51.7089,51.7231,82105.0
2017-06-23 11:00:00,72.81,72.81,72.74,72.75,139164.0,51.7231,51.7231,51.6734,51.6805,139164.0
2017-06-23 11:05:00,72.75,72.86,72.75,72.83,50500.0,51.6805,51.7586,51.6805,51.7373,50500.0
2017-06-23 11:10:00,72.82,72.83,72.7,72.7,69598.0,51.7302,51.7373,51.645,51.645,69598.0
2017-06-23 11:15:00,72.71,72.73,72.66,72.69,91110.0,51.6521,51.6663,51.6165,51.6379,91110.0
2017-06-23 11:20:00,72.7,72.7,72.61,72.62,77504.0,51.645,51.645,51.581,51.5881,77504.0
2017-06-23 11:25:00,72.62,72.62,72.45,72.45,90846.0,51.5881,51.5881,51.4674,51.4674,90846.0
2017-06-23 11:30:00,72.46,72.53,72.44,72.47,67888.0,51.4745,51.5242,51.4603,51.4816,67888.0
2017-06-23 11:35:00,72.48,72.58,72.47,72.56,48508.0,51.4887,51.5597,51.4816,51.5455,48508.0
2017-06-23 11:40:00,72.57,72.61,72.51,72.57,76712.0,51.5526,51.581,51.51,51.5526,76712.0
2017-06-23 11:45:00,72.56,72.61,72.56,72.57,150084.0,51.5455,51.581,51.5455,51.5526,150084.0
2017-06-23 11:50:00,72.58,72.78,72.56,72.73,59634.0,51.5597,51.7018,51.5455,51.6663,59634.0
2017-06-23 11:55:00,72.73,72.77,72.7,72.7,38265.0,51.6663,51.6947,51.645,51.645,38265.0
2017-06-23 12:00:00,72.69,72.7,72.64,72.67,40191.0,51.6379,51.645,51.6023,51.6236,40191.0
2017-06-23 12:05:00,72.67,72.69,72.61,72.62,36728.0,51.6236,51.6379,51.581,51.5881,36728.0
2017-06-23 12:10:00,72.62,72.63,72.61,72.63,48672.0,51.5881,51.5952,51.581,51.5952,48672.0
2017-06-23 12:15:00,72.63,72.66,72.61,72.63,41585.0,51.5952,51.6165,51.581,51.5952,41585.0
2017-06-23 12:20:00,72.63,72.68,72.62,72.65,37662.0,51.5952,51.6307,51.5881,51.6094,37662.0
2017-06-23 12:25:00,72.65,72.8,72.65,72.77,42734.0,51.6094,51.716,51.6094,51.6947,42734.0
2017-06-23 12:30:00,72.77,72.88,72.76,72.86,21884.0,51.6947,51.7728,51.6876,51.7586,21884.0
2017-06-23 12:35:00,72.86,72.86,72.76,72.76,49473.0,51.7586,51.7586,51.6876,51.6876,49473.0
2017-06-23 12:40:00,72.75,72.76,72.7,72.74,36977.0,51.6805,51.6876,51.645,51.6734,36977.0
2017-06-23 12:45:00,72.73,72.76,72.69,72.75,130162.0,51.6663,51.6876,51.6379,51.6805,130162.0
2017-06-23 12:50:00,72.75,72.87,72.75,72.87,28252.0,51.6805,51.7657,51.6805,51.7657,28252.0
2017-06-23 12:55:00,72.86,72.86,72.81,72.84,16208.0,51.7586,51.7586,51.7231,51.7444,16208.0
2017-06-23 13:00:00,72.84,72.84,72.78,72.8,34355.0,51.7444,51.7444,51.7018,51.716,34355.0
2017-06-23 13:05:00,72.8,72.82,72.73,72.74,52609.0,51.716,51.7302,51.6663,51.6734,52609.0
2017-06-23 13:10:00,72.73,72.76,72.71,72.72,37935.0,51.6663,51.6876,51.6521,51.6592,37935.0
2017-06-23 13:15:00,72.71,72.82,72.71,72.81,24185.0,51.6521,51.7302,51.6521,51.7231,24185.0
2017-06-23 13:20:00,72.81,72.82,72.75,72.79,23264.0,51.7231,51.7302,51.6805,51.7089,23264.0
2017-06-23 13:25:00,72.79,72.82,72.78,72.79,34220.0,51.7089,51.7302,51.7018,51.7089,34220.0
2017-06-23 13:30:00,72.79,72.84,72.79,72.84,35691.0,51.7089,51.7444,51.7089,51.7444,35691.0
2017-06-23 13:35:00,72.84,72.9,72.84,72.89,36959.0,51.7444,51.787,51.7444,51.7799,36959.0
2017-06-23 13:40:00,72.89,72.89,72.8,72.8,26082.0,51.7799,51.7799,51.716,51.716,26082.0
2017-06-23 13:45:00,72.8,72.81,72.74,72.81,26473.0,51.716,51.7231,51.6734,51.7231,26473.0
2017-06-23 13:50:00,72.81,72.88,72.81,72.84,27545.0,51.7231,51.7728,51.7231,51.7444,27545.0
2017-06-23 13:55:00,72.84,72.87,72.81,72.81,24887.0,51.7444,51.7657,51.7231,51.7231,24887.0
2017-06-23 14:00:00,72.81,72.91,72.8,72.89,32967.0,51.7231,51.7941,51.716,51.7799,32967.0
2017-06-23 14:05:00,72.89,72.91,72.86,72.87,23755.0,51.7799,51.7941,51.7586,51.7657,23755.0
2017-06-23 14:10:00,72.87,72.88,72.79,72.79,23971.0,51.7657,51.7728,51.7089,51.7089,23971.0
2017-06-23 14:15:00,72.79,72.81,72.75,72.75,29410.0,51.7089,51.7231,51.6805,51.6805,29410.0
2017-06-23 14:20:00,72.76,72.76,72.71,72.73,38961.0,51.6876,51.6876,51.6521,51.6663,38961.0
2017-06-23 14:25:00,72.73,72.73,72.69,72.71,21003.0,51.6663,51.6663,51.6379,51.6521,21003.0
2017-06-23 14:30:00,72.71,72.77,72.7,72.75,35568.0,51.6521,51.6947,51.645,51.6805,35568.0
2017-06-23 14:35:00,72.75,72.77,72.69,72.69,30472.0,51.6805,51.6947,51.6379,51.6379,30472.0
2017-06-23 14:40:00,72.7,72.76,72.69,72.73,35709.0,51.645,51.6876,51.6379,51.6663,35709.0
2017-06-23 14:45:00,72.72,72.72,72.65,72.67,29700.0,51.6592,51.6592,51.6094,51.6236,29700.0
2017-06-23 14:50:00,72.67,72.68,72.63,72.65,30748.0,51.6236,51.6307,51.5952,51.6094,30748.0
2017-06-23 14:55:00,72.65,72.67,72.58,72.58,58116.0,51.6094,51.6236,51.5597,51.5597,58116.0
2017-06-23 15:00:00,72.59,72.6,72.47,72.5,88061.0,51.5668,51.5739,51.4816,51.5029,88061.0
2017-06-23 15:05:00,72.49,72.5,72.38,72.38,77000.0,51.4958,51.5029,51.4176,51.4176,77000.0
2017-06-23 15:10:00,72.39,72.46,72.39,72.41,51346.0,51.4247,51.4745,51.4247,51.4389,51346.0
2017-06-23 15:15:00,72.4,72.44,72.37,72.42,116771.0,51.4318,51.4603,51.4105,51.446,116771.0
2017-06-23 15:20:00,72.42,72.42,72.37,72.37,36011.0,51.446,51.446,51.4105,51.4105,36011.0
2017-06-23 15:25:00,72.37,72.38,72.26,72.32,111230.0,51.4105,51.4176,51.3324,51.375,111230.0
2017-06-23 15:30:00,72.31,72.57,72.31,72.56,86187.0,51.3679,51.5526,51.3679,51.5455,86187.0
2017-06-23 15:35:00,72.56,72.66,72.54,72.59,139404.0,51.5455,51.6165,51.5313,51.5668,139404.0
2017-06-23 15:40:00,72.59,72.7,72.59,72.68,149327.0,51.5668,51.645,51.5668,51.6307,149327.0
2017-06-23 15:45:00,72.68,72.76,72.66,72.71,164703.0,51.6307,51.6876,51.6165,51.6521,164703.0
2017-06-23 15:50:00,72.72,72.73,72.67,72.72,174714.0,51.6592,51.6663,51.6236,51.6592,174714.0
2017-06-23 15:55:00,72.72,72.73,72.64,72.65,333806.0,51.6592,51.6663,51.6023,51.6094,333806.0
2017-06-26 09:30:00,72.72,72.79,72.48,72.53,159257.0,51.6592,51.7089,51.4887,51.5242,159257.0
2017-06-26 09:35:00,72.52,72.69,72.52,72.6,60384.0,51.5171,51.6379,51.5171,51.5739,60384.0
2017-06-26 09:40:00,72.6,72.95,72.57,72.87,83900.0,51.5739,51.8226,51.5526,51.7657,83900.0
2017-06-26 09:45:00,72.87,72.91,72.78,72.83,94636.0,51.7657,51.7941,51.7018,51.7373,94636.0
2017-06-26 09:50:00,72.82,72.82,72.69,72.73,36332.0,51.7302,51.7302,51.6379,51.6663,36332.0
2017-06-26 09:55:00,72.77,72.78,72.64,72.64,85989.0,51.6947,51.7018,51.6023,51.6023,85989.0
2017-06-26 10:00:00,72.65,72.72,72.63,72.7,70710.0,51.6094,51.6592,51.5952,51.645,70710.0
2017-06-26 10:05:00,72.69,72.69,72.59,72.6,46210.0,51.6379,51.6379,51.5668,51.5739,46210.0
2017-06-26 10:10:00,72.59,72.62,72.52,72.57,45817.0,51.5668,51.5881,51.5171,51.5526,45817.0
2017-06-26 10:15:00,72.58,72.66,72.5,72.54,57150.0,51.5597,51.6165,51.5029,51.5313,57150.0
2017-06-26 10:20:00,72.55,72.62,72.52,72.53,41070.0,51.5384,51.5881,51.5171,51.5242,41070.0
2017-06-26 10:25:00,72.53,72.53,72.41,72.43,48115.0,51.5242,51.5242,51.4389,51.4532,48115.0
2017-06-26 10:30:00,72.43,72.5,72.42,72.49,28457.0,51.4532,51.5029,51.446,51.4958,28457.0
2017-06-26 10:35:00,72.5,72.54,72.43,72.47,37379.0,51.5029,51.5313,51.4532,51.4816,37379.0
2017-06-26 10:40:00,72.46,72.53,72.41,72.51,57692.0,51.4745,51.5242,51.4389,51.51,57692.0
2017-06-26 10:45:00,72.51,72.67,72.5,72.61,59522.0,51.51,51.6236,51.5029,51.581,59522.0
2017-06-26 10:50:00,72.61,72.79,72.6,72.74,44063.0,51.581,51.7089,51.5739,51.6734,44063.0
2017-06-26 10:55:00,72.75,72.81,72.65,72.77,41819.0,51.6805,51.7231,51.6094,51.6947,41819.0
2017-06-26 11:00:00,72.78,72.86,72.74,72.78,51998.0,51.7018,51.7586,51.6734,51.7018,51998.0
2017-06-26 11:05:00,72.77,72.78,72.69,72.7,31632.0,51.6947,51.7018,51.6379,51.645,31632.0
2017-06-26 11:10:00,72.7,72.71,72.63,72.66,38410.0,51.645,51.6521,51.5952,51.6165,38410.0
2017-06-26 11:15:00,72.66,72.7,72.62,72.65,26018.0,51.6165,51.645,51.5881,51.6094,26018.0
2017-06-26 11:20:00,72.64,72.68,72.58,72.67,40601.0,51.6023,51.6307,51.5597,51.6236,40601.0
2017-06-26 11:25:00,72.66,72.75,72.62,72.71,29709.0,51.6165,51.6805,51.5881,51.6521,29709.0
2017-06-26 11:30:00,72.71,72.76,72.64,72.65,92419.0,51.6521,51.6876,51.6023,51.6094,92419.0
2017-06-26 11:35:00,72.65,72.66,72.61,72.64,26141.0,51.6094,51.6165,51.581,51.6023,26141.0
2017-06-26 11:40:00,72.64,72.76,72.64,72.74,19734.0,51.6023,51.6876,51.6023,51.6734,19734.0
2017-06-26 11:45:00,72.74,72.78,72.72,72.75,29843.0,51.6734,51.7018,51.6592,51.6805,29843.0
2017-06-26 11:50:00,72.76,72.78,72.73,72.74,29709.0,51.6876,51.7018,51.6663,51.6734,29709.0
2017-06-26 11:55:00,72.74,72.8,72.73,72.75,68550.0,51.6734,51.716,51.6663,51.6805,68550.0
2017-06-26 12:00:00,72.75,72.76,72.72,72.72,30784.0,51.6805,51.6876,51.6592,51.6592,30784.0
2017-06-26 12:05:00,72.73,72.73,72.63,72.65,32759.0,51.6663,51.6663,51.5952,51.6094,32759.0
2017-06-26 12:10:00,72.63,72.68,72.61,72.61,22078.0,51.5952,51.6307,51.581,51.581,22078.0
2017-06-26 12:15:00,72.62,72.64,72.6,72.6,23262.0,51.5881,51.6023,51.5739,51.5739,23262.0
2017-06-26 12:20:00,72.6,72.63,72.6,72.62,22875.0,51.5739,51.5952,51.5739,51.5881,22875.0
2017-06-26 12:25:00,72.61,72.64,72.6,72.64,27816.0,51.581,51.6023,51.5739,51.6023,27816.0
2017-06-26 12:30:00,72.63,72.64,72.62,72.64,55957.0,51.5952,51.6023,51.5881,51.6023,55957.0
2017-06-26 12:35:00,72.64,72.71,72.63,72.71,56710.0,51.6023,51.6521,51.5952,51.6521,56710.0
2017-06-26 12:40:00,72.72,72.79,72.69,72.78,19670.0,51.6592,51.7089,51.6379,51.7018,19670.0
2017-06-26 12:45:00,72.79,72.8,72.73,72.74,27109.0,51.7089,51.716,51.6663,51.6734,27109.0
2017-06-26 12:50:00,72.74,72.77,72.73,72.76,17391.0,51.6734,51.6947,51.6663,51.6876,17391.0
2017-06-26 12:55:00,72.76,72.76,72.67,72.68,19330.0,51.6876,51.6876,51.6236,51.6307,19330.0
2017-06-26 13:00:00,72.69,72.71,72.62,72.62,20004.0,51.6379,51.6521,51.5881,51.5881,20004.0
2017-06-26 13:05:00,72.62,72.71,72.62,72.71,21991.0,51.5881,51.6521,51.5881,51.6521,21991.0
2017-06-26 13:10:00,72.71,72.72,72.59,72.59,25886.0,51.6521,51.6592,51.5668,51.5668,25886.0
2017-06-26 13:15:00,72.59,72.64,72.57,72.6,23932.0,51.5668,51.6023,51.5526,51.5739,23932.0
2017-06-26 13:20:00,72.6,72.67,72.59,72.66,29479.0,51.5739,51.6236,51.5668,51.6165,29479.0
2017-06-26 13:25:00,72.67,72.72,72.67,72.71,11077.0,51.6236,51.6592,51.6236,51.6521,11077.0
2017-06-26 13:30:00,72.72,72.76,72.72,72.75,15225.0,51.6592,51.6876,51.6592,51.6805,15225.0
2017-06-26 13:35:00,72.75,72.82,72.74,72.77,34116.0,51.6805,51.7302,51.6734,51.6947,34116.0
2017-06-26 13:40:00,72.76,72.78,72.74,72.74,16744.0,51.6876,51.7018,51.6734,51.6734,16744.0
2017-06-26 13:45:00,72.75,72.76,72.72,72.73,9698.0,51.6805,51.6876,51.6592,51.6663,9698.0
2017-06-26 13:50:00,72.73,72.74,72.7,72.71,15596.0,51.6663,51.6734,51.645,51.6521,15596.0
2017-06-26 13:55:00,72.72,72.72,72.69,72.7,18757.0,51.6592,51.6592,51.6379,51.645,18757.0
2017-06-26 14:00:00,72.69,72.76,72.68,72.75,14772.0,51.6379,51.6876,51.6307,51.6805,14772.0
2017-06-26 14:05:00,72.76,72.76,72.7,72.72,19843.0,51.6876,51.6876,51.645,51.6592,19843.0
2017-06-26 14:10:00,72.71,72.73,72.63,72.64,19943.0,51.6521,51.6663,51.5952,51.6023,19943.0
2017-06-26 14:15:00,72.64,72.75,72.62,72.75,33960.0,51.6023,51.6805,51.5881,51.6805,33960.0
2017-06-26 14:20:00,72.75,72.76,72.71,72.71,38456.0,51.6805,51.6876,51.6521,51.6521,38456.0
2017-06-26 14:25:00,72.72,72.76,72.7,72.75,19445.0,51.6592,51.6876,51.645,51.6805,19445.0
2017-06-26 14:30:00,72.75,72.79,72.7,72.77,28344.0,51.6805,51.7089,51.645,51.6947,28344.0
2017-06-26 14:35:00,72.76,72.77,72.74,72.76,28316.0,51.6876,51.6947,51.6734,51.6876,28316.0
2017-06-26 14:40:00,72.77,72.86,72.76,72.83,39482.0,51.6947,51.7586,51.6876,51.7373,39482.0
2017-06-26 14:45:00,72.82,72.87,72.79,72.85,31415.0,51.7302,51.7657,51.7089,51.7515,31415.0
2017-06-26 14:50:00,72.84,72.87,72.82,72.82,16563.0,51.7444,51.7657,51.7302,51.7302,16563.0
2017-06-26 14:55:00,72.82,72.86,72.8,72.86,29042.0,51.7302,51.7586,51.716,51.7586,29042.0
2017-06-26 15:00:00,72.86,72.87,72.76,72.77,54816.0,51.7586,51.7657,51.6876,51.6947,54816.0
2017-06-26 15:05:00,72.77,72.77,72.72,72.76,34159.0,51.6947,51.6947,51.6592,51.6876,34159.0
2017-06-26 15:10:00,72.75,72.82,72.75,72.82,27039.0,51.6805,51.7302,51.6805,51.7302,27039.0
2017-06-26 15:15:00,72.82,72.82,72.76,72.81,26413.0,51.7302,51.7302,51.6876,51.7231,26413.0
2017-06-26 15:20:00,72.81,72.81,72.75,72.8,23715.0,51.7231,51.7231,51.6805,51.716,23715.0
2017-06-26 15:25:00,72.8,72.81,72.77,72.81,20712.0,51.716,51.7231,51.6947,51.7231,20712.0
2017-06-26 15:30:00,72.8,72.87,72.8,72.85,34496.0,51.716,51.7657,51.716,51.7515,34496.0
2017-06-26 15:35:00,72.86,72.9,72.83,72.83,52955.0,51.7586,51.787,51.7373,51.7373,52955.0
2017-06-26 15:40:00,72.84,72.88,72.77,72.88,62987.0,51.7444,51.7728,51.6947,51.7728,62987.0
2017-06-26 15:45:00,72.87,72.88,72.75,72.76,77085.0,51.7657,51.7728,51.6805,51.6876,77085.0
2017-06-26 15:50:00,72.75,72.78,72.7,72.77,120000.0,51.6805,51.7018,51.645,51.6947,120000.0
2017-06-26 15:55:00,72.76,72.78,72.7,72.72,167596.0,51.6876,51.7018,51.645,51.6592,167596.0
2017-06-27 09:30:00,72.69,72.73,72.33,72.36,76403.0,51.6379,51.6663,51.3821,51.4034,76403.0
2017-06-27 09:35:00,72.36,72.62,72.34,72.52,37231.0,51.4034,51.5881,51.3892,51.5171,37231.0
2017-06-27 09:40:00,72.52,72.64,72.48,72.56,29651.0,51.5171,51.6023,51.4887,51.5455,29651.0
2017-06-27 09:45:00,72.56,72.83,72.56,72.78,40663.0,51.5455,51.7373,51.5455,51.7018,40663.0
2017-06-27 09:50:00,72.78,72.79,72.68,72.79,63922.0,51.7018,51.7089,51.6307,51.7089,63922.0
2017-06-27 09:55:00,72.79,72.87,72.76,72.87,33248.0,51.7089,51.7657,51.6876,51.7657,33248.0
2017-06-27 10:00:00,72.87,72.93,72.81,72.86,66675.0,51.7657,51.8083,51.7231,51.7586,66675.0
2017-06-27 10:05:00,72.87,72.89,72.8,72.8,42486.0,51.7657,51.7799,51.716,51.716,42486.0
2017-06-27 10:10:00,72.8,72.86,72.77,72.78,68067.0,51.716,51.7586,51.6947,51.7018,68067.0
2017-06-27 10:15:00,72.78,72.85,72.78,72.83,50442.0,51.7018,51.7515,51.7018,51.7373,50442.0
2017-06-27 10:20:00,72.83,72.84,72.68,72.68,63344.0,51.7373,51.7444,51.6307,51.6307,63344.0
2017-06-27 10:25:00,72.68,72.83,72.67,72.8,64137.0,51.6307,51.7373,51.6236,51.716,64137.0
2017-06-27 10:30:00,72.81,72.92,72.8,72.92,32909.0,51.7231,51.8012,51.716,51.8012,32909.0
2017-06-27 10:35:00,72.92,72.93,72.81,72.83,34211.0,51.8012,51.8083,51.7231,51.7373,34211.0
2017-06-27 10:40:00,72.82,72.87,72.79,72.85,28810.0,51.7302,51.7657,51.7089,51.7515,28810.0
2017-06-27 10:45:00,72.84,72.88,72.82,72.82,41875.0,51.7444,51.7728,51.7302,51.7302,41875.0
2017-06-27 10:50:00,72.82,72.87,72.78,72.81,30074.0,51.7302,51.7657,51.7018,51.7231,30074.0
2017-06-27 10:55:00,72.81,72.83,72.76,72.79,25323.0,51.7231,51.7373,51.6876,51.7089,25323.0
2017-06-27 11:00:00,72.78,72.88,72.77,72.87,25946.0,51.7018,51.7728,51.6947,51.7657,25946.0
2017-06-27 11:05:00,72.88,72.95,72.84,72.84,30504.0,51.7728,51.8226,51.7444,51.7444,30504.0
2017-06-27 11:10:00,72.85,72.87,72.78,72.85,27045.0,51.7515,51.7657,51.7018,51.7515,27045.0
2017-06-27 11:15:00,72.85,72.91,72.84,72.89,22635.0,51.7515,51.7941,51.7444,51.7799,22635.0
2017-06-27 11:20:00,72.88,72.94,72.87,72.93,31234.0,51.7728,51.8154,51.7657,51.8083,31234.0
2017-06-27 11:25:00,72.92,72.92,72.87,72.88,18962.0,51.8012,51.8012,51.7657,51.7728,18962.0
2017-06-27 11:30:00,72.89,72.92,72.84,72.87,32795.0,51.7799,51.8012,51.7444,51.7657,32795.0
2017-06-27 11:35:00,72.88,73.03,72.87,72.99,64254.0,51.7728,51.8794,51.7657,51.851,64254.0
2017-06-27 11:40:00,72.99,73.06,72.97,72.97,30644.0,51.851,51.9007,51.8368,51.8368,30644.0
2017-06-27 11:45:00,72.98,72.99,72.96,72.98,21823.0,51.8439,51.851,51.8297,51.8439,21823.0
2017-06-27 11:50:00,72.98,72.99,72.87,72.89,40284.0,51.8439,51.851,51.7657,51.7799,40284.0
2017-06-27 11:55:00,72.88,72.93,72.87,72.88,26405.0,51.7728,51.8083,51.7657,51.7728,26405.0
2017-06-27 12:00:00,72.87,72.91,72.76,72.81,76905.0,51.7657,51.7941,51.6876,51.7231,76905.0
2017-06-27 12:05:00,72.81,72.84,72.73,72.76,38340.0,51.7231,51.7444,51.6663,51.6876,38340.0
2017-06-27 12:10:00,72.75,72.77,72.7,72.71,21195.0,51.6805,51.6947,51.645,51.6521,21195.0
2017-06-27 12:15:00,72.71,72.74,72.69,72.69,43926.0,51.6521,51.6734,51.6379,51.6379,43926.0
2017-06-27 12:20:00,72.7,72.75,72.67,72.67,41118.0,51.645,51.6805,51.6236,51.6236,41118.0
2017-06-27 12:25:00,72.65,72.73,72.64,72.7,30203.0,51.6094,51.6663,51.6023,51.645,30203.0
2017-06-27 12:30:00,72.7,72.71,72.57,72.59,40507.0,51.645,51.6521,51.5526,51.5668,40507.0
2017-06-27 12:35:00,72.59,72.59,72.49,72.53,46918.0,51.5668,51.5668,51.4958,51.5242,46918.0
2017-06-27 12:40:00,72.53,72.61,72.51,72.59,42987.0,51.5242,51.581,51.51,51.5668,42987.0
2017-06-27 12:45:00,72.59,72.65,72.56,72.62,30930.0,51.5668,51.6094,51.5455,51.5881,30930.0
2017-06-27 12:50:00,72.61,72.66,72.59,72.61,27964.0,51.581,51.6165,51.5668,51.581,27964.0
2017-06-27 12:55:00,72.62,72.67,72.6,72.63,25158.0,51.5881,51.6236,51.5739,51.5952,25158.0
2017-06-27 13:00:00,72.63,72.66,72.59,72.6,26298.0,51.5952,51.6165,51.5668,51.5739,26298.0
2017-06-27 13:05:00,72.61,72.61,72.55,72.55,27031.0,51.581,51.581,51.5384,51.5384,27031.0
2017-06-27 13:10:00,72.55,72.59,72.52,72.55,27529.0,51.5384,51.5668,51.5171,51.5384,27529.0
2017-06-27 13:15:00,72.55,72.55,72.5,72.53,28635.0,51.5384,51.5384,51.5029,51.5242,28635.0
2017-06-27 13:20:00,72.52,72.56,72.51,72.54,33607.0,51.5171,51.5455,51.51,51.5313,33607.0
2017-06-27 13:25:00,72.54,72.55,72.48,72.5,46408.0,51.5313,51.5384,51.4887,51.5029,46408.0
2017-06-27 13:30:00,72.5,72.55,72.45,72.48,27315.0,51.5029,51.5384,51.4674,51.4887,27315.0
2017-06-27 13:35:00,72.47,72.5,72.3,72.35,63467.0,51.4816,51.5029,51.3608,51.3963,63467.0
2017-06-27 13:40:00,72.34,72.38,72.31,72.31,36041.0,51.3892,51.4176,51.3679,51.3679,36041.0
2017-06-27 13:45:00,72.31,72.35,72.26,72.34,50663.0,51.3679,51.3963,51.3324,51.3892,50663.0
2017-06-27 13:50:00,72.33,72.35,72.25,72.27,54924.0,51.3821,51.3963,51.3253,51.3395,54924.0
2017-06-27 13:55:00,72.28,72.42,72.27,72.38,46748.0,51.3466,51.446,51.3395,51.4176,46748.0
2017-06-27 14:00:00,72.38,72.46,72.37,72.4,41658.0,51.4176,51.4745,51.4105,51.4318,41658.0
2017-06-27 14:05:00,72.4,72.45,72.37,72.43,40174.0,51.4318,51.4674,51.4105,51.4532,40174.0
2017-06-27 14:10:00,72.44,72.47,72.39,72.43,42771.0,51.4603,51.4816,51.4247,51.4532,42771.0
2017-06-27 14:15:00,72.44,72.51,72.34,72.5,65988.0,51.4603,51.51,51.3892,51.5029,65988.0
2017-06-27 14:20:00,72.5,72.58,72.47,72.56,41229.0,51.5029,51.5597,51.4816,51.5455,41229.0
2017-06-27 14:25:00,72.56,72.63,72.55,72.62,46440.0,51.5455,51.5952,51.5384,51.5881,46440.0
2017-06-27 14:30:00,72.61,72.63,72.58,72.61,35685.0,51.581,51.5952,51.5597,51.581,35685.0
2017-06-27 14:35:00,72.6,72.61,72.57,72.59,25156.0,51.5739,51.581,51.5526,51.5668,25156.0
2017-06-27 14:40:00,72.58,72.65,72.57,72.64,29514.0,51.5597,51.6094,51.5526,51.6023,29514.0
2017-06-27 14:45:00,72.63,72.64,72.59,72.59,28777.0,51.5952,51.6023,51.5668,51.5668,28777.0
2017-06-27 14:50:00,72.58,72.67,72.58,72.65,64453.0,51.5597,51.6236,51.5597,51.6094,64453.0
2017-06-27 14:55:00,72.65,72.69,72.65,72.66,39401.0,51.6094,51.6379,51.6094,51.6165,39401.0
2017-06-27 15:00:00,72.67,72.69,72.64,72.68,36892.0,51.6236,51.6379,51.6023,51.6307,36892.0
2017-06-27 15:05:00,72.67,72.69,72.53,72.53,81659.0,51.6236,51.6379,51.5242,51.5242,81659.0
2017-06-27 15:10:00,72.54,72.6,72.52,72.59,24179.0,51.5313,51.5739,51.5171,51.5668,24179.0
2017-06-27 15:15:00,72.6,72.63,72.57,72.61,30550.0,51.5739,51.5952,51.5526,51.581,30550.0
2017-06-27 15:20:00,72.62,72.67,72.58,72.59,43160.0,51.5881,51.6236,51.5597,51.5668,43160.0
2017-06-27 15:25:00,72.58,72.59,72.51,72.53,39508.0,51.5597,51.5668,51.51,51.5242,39508.0
2017-06-27 15:30:00,72.53,72.57,72.46,72.47,53998.0,51.5242,51.5526,51.4745,51.4816,53998.0
2017-06-27 15:35:00,72.48,72.57,72.47,72.53,67714.0,51.4887,51.5526,51.4816,51.5242,67714.0
2017-06-27 15:40:00,72.53,72.53,72.44,72.48,66552.0,51.5242,51.5242,51.4603,51.4887,66552.0
2017-06-27 15:45:00,72.49,72.57,72.47,72.5,82619.0,51.4958,51.5526,51.4816,51.5029,82619.0
2017-06-27 15:50:00,72.5,72.51,72.41,72.5,146045.0,51.5029,51.51,51.4389,51.5029,146045.0
2017-06-27 15:55:00,72.49,72.5,72.39,72.42,290615.0,51.4958,51.5029,51.4247,51.446,290615.0
2017-06-28 09:30:00,72.72,73.03,72.72,73.03,106671.0,51.6592,51.8794,51.6592,51.8794,106671.0
2017-06-28 09:35:00,73.03,73.03,72.69,72.7,61858.0,51.8794,51.8794,51.6379,51.645,61858.0
2017-06-28 09:40:00,72.69,72.83,72.58,72.82,37348.0,51.6379,51.7373,51.5597,51.7302,37348.0
2017-06-28 09:45:00,72.83,72.85,72.75,72.83,40117.0,51.7373,51.7515,51.6805,51.7373,40117.0
2017-06-28 09:50:00,72.83,72.9,72.81,72.89,85296.0,51.7373,51.787,51.7231,51.7799,85296.0
2017-06-28 09:55:00,72.89,73.19,72.86,73.17,133511.0,51.7799,51.993,51.7586,51.9788,133511.0
2017-06-28 10:00:00,73.17,73.26,73.14,73.25,64032.0,51.9788,52.0428,51.9575,52.0357,64032.0
2017-06-28 10:05:00,73.24,73.28,73.16,73.21,88951.0,52.0286,52.057,51.9717,52.0073,88951.0
2017-06-28 10:10:00,73.22,73.23,73.13,73.22,64553.0,52.0144,52.0215,51.9504,52.0144,64553.0
2017-06-28 10:15:00,73.23,73.32,73.21,73.32,65112.0,52.0215,52.0854,52.0073,52.0854,65112.0
2017-06-28 10:20:00,73.32,73.45,73.31,73.43,45439.0,52.0854,52.1777,52.0783,52.1635,45439.0
2017-06-28 10:25:00,73.42,73.5,73.41,73.49,53134.0,52.1564,52.2133,52.1493,52.2062,53134.0
2017-06-28 10:30:00,73.49,73.54,73.44,73.44,137424.0,52.2062,52.2417,52.1706,52.1706,137424.0
2017-06-28 10:35:00,73.45,73.46,73.24,73.26,54565.0,52.1777,52.1848,52.0286,52.0428,54565.0
2017-06-28 10:40:00,73.26,73.46,73.22,73.43,50730.0,52.0428,52.1848,52.0144,52.1635,50730.0
2017-06-28 10:45:00,73.45,73.46,73.36,73.38,34811.0,52.1777,52.1848,52.1138,52.128,34811.0
2017-06-28 10:50:00,73.37,73.5,73.35,73.47,49488.0,52.1209,52.2133,52.1067,52.192,49488.0
2017-06-28 10:55:00,73.46,73.46,73.31,73.31,29217.0,52.1848,52.1848,52.0783,52.0783,29217.0
2017-06-28 11:00:00,73.31,73.33,73.21,73.27,35467.0,52.0783,52.0925,52.0073,52.0499,35467.0
2017-06-28 11:05:00,73.27,73.28,73.18,73.19,28467.0,52.0499,52.057,51.9859,51.993,28467.0
2017-06-28 11:10:00,73.2,73.31,73.19,73.28,29946.0,52.0001,52.0783,51.993,52.057,29946.0
2017-06-28 11:15:00,73.28,73.31,73.18,73.23,28952.0,52.057,52.0783,51.9859,52.0215,28952.0
2017-06-28 11:20:00,73.23,73.24,73.16,73.18,24750.0,52.0215,52.0286,51.9717,51.9859,24750.0
2017-06-28 11:25:00,73.18,73.19,73.07,73.09,20620.0,51.9859,51.993,51.9078,51.922,20620.0
2017-06-28 11:30:00,73.09,73.15,73.02,73.08,45657.0,51.922,51.9646,51.8723,51.9149,45657.0
2017-06-28 11:35:00,73.08,73.15,73.07,73.12,32516.0,51.9149,51.9646,51.9078,51.9433,32516.0
2017-06-28 11:40:00,73.11,73.13,73.09,73.13,28929.0,51.9362,51.9504,51.922,51.9504,28929.0
2017-06-28 11:45:00,73.13,73.23,73.11,73.23,31096.0,51.9504,52.0215,51.9362,52.0215,31096.0
2017-06-28 11:50:00,73.23,73.35,73.22,73.34,38623.0,52.0215,52.1067,52.0144,52.0996,38623.0
2017-06-28 11:55:00,73.33,73.39,73.31,73.31,34980.0,52.0925,52.1351,52.0783,52.0783,34980.0
2017-06-28 12:00:00,73.32,73.33,73.2,73.21,14268.0,52.0854,52.0925,52.0001,52.0073,14268.0
2017-06-28 12:05:00,73.2,73.22,73.18,73.18,19222.0,52.0001,52.0144,51.9859,51.9859,19222.0
2017-06-28 12:10:00,73.19,73.23,73.18,73.19,32775.0,51.993,52.0215,51.9859,51.993,32775.0
2017-06-28 12:15:00,73.19,73.21,73.16,73.19,29972.0,51.993,52.0073,51.9717,51.993,29972.0
2017-06-28 12:20:00,73.19,73.19,73.1,73.1,10866.0,51.993,51.993,51.9291,51.9291,10866.0
2017-06-28 12:25:00,73.1,73.11,73.05,73.08,19324.0,51.9291,51.9362,51.8936,51.9149,19324.0
2017-06-28 12:30:00,73.09,73.1,73.03,73.06,22871.0,51.922,51.9291,51.8794,51.9007,22871.0
2017-06-28 12:35:00,73.06,73.07,73.05,73.07,22642.0,51.9007,51.9078,51.8936,51.9078,22642.0
2017-06-28 12:40:00,73.07,73.08,73.03,73.04,15295.0,51.9078,51.9149,51.8794,51.8865,15295.0
2017-06-28 12:45:00,73.03,73.09,73.03,73.06,21335.0,51.8794,51.922,51.8794,51.9007,21335.0
2017-06-28 12:50:00,73.06,73.08,73.05,73.07,11369.0,51.9007,51.9149,51.8936,51.9078,11369.0
2017-06-28 12:55:00,73.07,73.07,73.0,73.05,17102.0,51.9078,51.9078,51.8581,51.8936,17102.0
2017-06-28 13:00:00,73.05,73.07,73.02,73.02,23810.0,51.8936,51.9078,51.8723,51.8723,23810.0
2017-06-28 13:05:00,73.02,73.05,73.01,73.03,13734.0,51.8723,51.8936,51.8652,51.8794,13734.0
2017-06-28 13:10:00,73.04,73.07,73.02,73.06,15144.0,51.8865,51.9078,51.8723,51.9007,15144.0
2017-06-28 13:15:00,73.05,73.11,73.05,73.08,10725.0,51.8936,51.9362,51.8936,51.9149,10725.0
2017-06-28 13:20:00,73.09,73.1,73.06,73.1,17349.0,51.922,51.9291,51.9007,51.9291,17349.0
2017-06-28 13:25:00,73.11,73.14,73.1,73.13,16855.0,51.9362,51.9575,51.9291,51.9504,16855.0
2017-06-28 13:30:00,73.14,73.15,73.11,73.15,11874.0,51.9575,51.9646,51.9362,51.9646,11874.0
2017-06-28 13:35:00,73.14,73.17,73.13,73.14,11277.0,51.9575,51.9788,51.9504,51.9575,11277.0
2017-06-28 13:40:00,73.14,73.15,73.1,73.14,28092.0,51.9575,51.9646,51.9291,51.9575,28092.0
2017-06-28 13:45:00,73.14,73.14,73.08,73.11,41015.0,51.9575,51.9575,51.9149,51.9362,41015.0
2017-06-28 13:50:00,73.12,73.12,73.06,73.09,34883.0,51.9433,51.9433,51.9007,51.922,34883.0
2017-06-28 13:55:00,73.09,73.09,73.05,73.05,26809.0,51.922,51.922,51.8936,51.8936,26809.0
2017-06-28 14:00:00,73.06,73.09,73.02,73.03,25505.0,51.9007,51.922,51.8723,51.8794,25505.0
2017-06-28 14:05:00,73.04,73.06,73.03,73.04,15607.0,51.8865,51.9007,51.8794,51.8865,15607.0
2017-06-28 14:10:00,73.03,73.05,72.96,73.0,35990.0,51.8794,51.8936,51.8297,51.8581,35990.0
2017-06-28 14:15:00,73.0,73.04,73.0,73.03,17872.0,51.8581,51.8865,51.8581,51.8794,17872.0
2017-06-28 14:20:00,73.04,73.04,72.99,72.99,17001.0,51.8865,51.8865,51.851,51.851,17001.0
2017-06-28 14:25:00,73.0,73.03,72.96,72.97,25697.0,51.8581,51.8794,51.8297,51.8368,25697.0
2017-06-28 14:30:00,72.97,72.99,72.95,72.95,21771.0,51.8368,51.851,51.8226,51.8226,21771.0
2017-06-28 14:35:00,72.95,72.99,72.94,72.99,30442.0,51.8226,51.851,51.8154,51.851,30442.0
2017-06-28 14:40:00,72.99,72.99,72.96,72.99,22726.0,51.851,51.851,51.8297,51.851,22726.0
2017-06-28 14:45:00,72.99,73.05,72.98,73.04,21764.0,51.851,51.8936,51.8439,51.8865,21764.0
2017-06-28 14:50:00,73.04,73.05,73.02,73.03,24575.0,51.8865,51.8936,51.8723,51.8794,24575.0
2017-06-28 14:55:00,73.03,73.05,73.0,73.04,29709.0,51.8794,51.8936,51.8581,51.8865,29709.0
2017-06-28 15:00:00,73.05,73.05,73.0,73.02,33908.0,51.8936,51.8936,51.8581,51.8723,33908.0
2017-06-28 15:05:00,73.03,73.04,72.99,73.02,30235.0,51.8794,51.8865,51.851,51.8723,30235.0
2017-06-28 15:10:00,73.02,73.05,72.98,72.98,31185.0,51.8723,51.8936,51.8439,51.8439,31185.0
2017-06-28 15:15:00,72.98,73.02,72.97,72.99,31090.0,51.8439,51.8723,51.8368,51.851,31090.0
2017-06-28 15:20:00,72.99,73.03,72.97,73.03,28416.0,51.851,51.8794,51.8368,51.8794,28416.0
2017-06-28 15:25:00,73.03,73.08,73.02,73.06,41303.0,51.8794,51.9149,51.8723,51.9007,41303.0
2017-06-28 15:30:00,73.06,73.09,73.05,73.06,31941.0,51.9007,51.922,51.8936,51.9007,31941.0
2017-06-28 15:35:00,73.06,73.09,73.04,73.07,44838.0,51.9007,51.922,51.8865,51.9078,44838.0
2017-06-28 15:40:00,73.08,73.09,73.03,73.04,47186.0,51.9149,51.922,51.8794,51.8865,47186.0
2017-06-28 15:45:00,73.04,73.09,73.0,73.01,63725.0,51.8865,51.922,51.8581,51.8652,63725.0
2017-06-28 15:50:00,73.01,73.05,73.0,73.03,109388.0,51.8652,51.8936,51.8581,51.8794,109388.0
2017-06-28 15:55:00,73.02,73.03,72.9,72.93,377661.0,51.8723,51.8794,51.787,51.8083,377661.0
2017-06-29 09:30:00,73.15,73.17,72.86,72.88,105677.0,51.9646,51.9788,51.7586,51.7728,105677.0
2017-06-29 09:35:00,72.92,73.1,72.83,72.92,37621.0,51.8012,51.9291,51.7373,51.8012,37621.0
2017-06-29 09:40:00,72.93,72.95,72.64,72.81,68988.0,51.8083,51.8226,51.6023,51.7231,68988.0
2017-06-29 09:45:00,72.81,72.97,72.71,72.97,43375.0,51.7231,51.8368,51.6521,51.8368,43375.0
2017-06-29 09:50:00,72.97,73.01,72.81,72.82,37933.0,51.8368,51.8652,51.7231,51.7302,37933.0
2017-06-29 09:55:00,72.8,72.9,72.72,72.72,30088.0,51.716,51.787,51.6592,51.6592,30088.0
2017-06-29 10:00:00,72.73,72.79,72.64,72.68,41382.0,51.6663,51.7089,51.6023,51.6307,41382.0
2017-06-29 10:05:00,72.66,72.79,72.6,72.79,38796.0,51.6165,51.7089,51.5739,51.7089,38796.0
2017-06-29 10:10:00,72.79,72.79,72.67,72.69,32873.0,51.7089,51.7089,51.6236,51.6379,32873.0
2017-06-29 10:15:00,72.69,72.76,72.67,72.73,67225.0,51.6379,51.6876,51.6236,51.6663,67225.0
2017-06-29 10:20:00,72.73,72.82,72.7,72.72,29938.0,51.6663,51.7302,51.645,51.6592,29938.0
2017-06-29 10:25:00,72.72,72.79,72.67,72.74,25527.0,51.6592,51.7089,51.6236,51.6734,25527.0
2017-06-29 10:30:00,72.74,72.74,72.64,72.65,23088.0,51.6734,51.6734,51.6023,51.6094,23088.0
2017-06-29 10:35:00,72.65,72.7,72.61,72.69,18198.0,51.6094,51.645,51.581,51.6379,18198.0
2017-06-29 10:40:00,72.68,72.83,72.65,72.83,24612.0,51.6307,51.7373,51.6094,51.7373,24612.0
2017-06-29 10:45:00,72.86,72.9,72.8,72.86,28972.0,51.7586,51.787,51.716,51.7586,28972.0
2017-06-29 10:50:00,72.85,72.86,72.74,72.78,27239.0,51.7515,51.7586,51.6734,51.7018,27239.0
2017-06-29 10:55:00,72.78,72.95,72.78,72.88,71364.0,51.7018,51.8226,51.7018,51.7728,71364.0
2017-06-29 11:00:00,72.88,72.93,72.84,72.91,28999.0,51.7728,51.8083,51.7444,51.7941,28999.0
2017-06-29 11:05:00,72.91,72.92,72.76,72.81,28465.0,51.7941,51.8012,51.6876,51.7231,28465.0
2017-06-29 11:10:00,72.8,72.8,72.62,72.66,39647.0,51.716,51.716,51.5881,51.6165,39647.0
2017-06-29 11:15:00,72.66,72.68,72.59,72.65,36437.0,51.6165,51.6307,51.5668,51.6094,36437.0
2017-06-29 11:20:00,72.65,72.7,72.59,72.65,38230.0,51.6094,51.645,51.5668,51.6094,38230.0
2017-06-29 11:25:00,72.65,72.68,72.59,72.68,58332.0,51.6094,51.6307,51.5668,51.6307,58332.0
2017-06-29 11:30:00,72.68,72.75,72.53,72.7,121724.0,51.6307,51.6805,51.5242,51.645,121724.0
2017-06-29 11:35:00,72.68,72.7,72.61,72.65,42059.0,51.6307,51.645,51.581,51.6094,42059.0
2017-06-29 11:40:00,72.65,72.68,72.57,72.68,37585.0,51.6094,51.6307,51.5526,51.6307,37585.0
2017-06-29 11:45:00,72.69,72.74,72.62,72.66,37870.0,51.6379,51.6734,51.5881,51.6165,37870.0
2017-06-29 11:50:00,72.66,72.66,72.55,72.57,33584.0,51.6165,51.6165,51.5384,51.5526,33584.0
2017-06-29 11:55:00,72.56,72.58,72.47,72.54,50283.0,51.5455,51.5597,51.4816,51.5313,50283.0
2017-06-29 12:00:00,72.53,72.59,72.41,72.5,64100.0,51.5242,51.5668,51.4389,51.5029,64100.0
2017-06-29 12:05:00,72.49,72.52,72.45,72.48,16463.0,51.4958,51.5171,51.4674,51.4887,16463.0
2017-06-29 12:10:00,72.48,72.53,72.46,72.48,23154.0,51.4887,51.5242,51.4745,51.4887,23154.0
2017-06-29 12:15:00,72.48,72.58,72.44,72.58,27960.0,51.4887,51.5597,51.4603,51.5597,27960.0
2017-06-29 12:20:00,72.57,72.61,72.51,72.6,18110.0,51.5526,51.581,51.51,51.5739,18110.0
2017-06-29 12:25:00,72.61,72.62,72.54,72.59,29007.0,51.581,51.5881,51.5313,51.5668,29007.0
2017-06-29 12:30:00,72.59,72.59,72.46,72.5,42699.0,51.5668,51.5668,51.4745,51.5029,42699.0
2017-06-29 12:35:00,72.49,72.55,72.45,72.48,35005.0,51.4958,51.5384,51.4674,51.4887,35005.0
2017-06-29 12:40:00,72.48,72.51,72.45,72.47,29559.0,51.4887,51.51,51.4674,51.4816,29559.0
2017-06-29 12:45:00,72.47,72.5,72.39,72.4,53240.0,51.4816,51.5029,51.4247,51.4318,53240.0
2017-06-29 12:50:00,72.4,72.42,72.33,72.33,23725.0,51.4318,51.446,51.3821,51.3821,23725.0
2017-06-29 12:55:00,72.32,72.33,72.22,72.23,52130.0,51.375,51.3821,51.304,51.3111,52130.0
2017-06-29 13:00:00,72.24,72.31,72.21,72.25,39092.0,51.3182,51.3679,51.2969,51.3253,39092.0
2017-06-29 13:05:00,72.25,72.26,72.15,72.22,45582.0,51.3253,51.3324,51.2542,51.304,45582.0
2017-06-29 13:10:00,72.21,72.22,72.08,72.13,43016.0,51.2969,51.304,51.2045,51.24,43016.0
2017-06-29 13:15:00,72.13,72.16,72.1,72.1,25125.0,51.24,51.2613,51.2187,51.2187,25125.0
2017-06-29 13:20:00,72.1,72.12,72.05,72.07,44173.0,51.2187,51.2329,51.1832,51.1974,44173.0
2017-06-29 13:25:00,72.06,72.09,71.91,71.97,90159.0,51.1903,51.2116,51.0838,51.1264,90159.0
2017-06-29 13:30:00,71.97,72.3,71.97,72.24,88532.0,51.1264,51.3608,51.1264,51.3182,88532.0
2017-06-29 13:35:00,72.23,72.25,72.12,72.17,44946.0,51.3111,51.3253,51.2329,51.2685,44946.0
2017-06-29 13:40:00,72.17,72.2,72.14,72.18,22600.0,51.2685,51.2898,51.2471,51.2756,22600.0
2017-06-29 13:45:00,72.19,72.34,72.16,72.31,44656.0,51.2827,51.3892,51.2613,51.3679,44656.0
2017-06-29 13:50:00,72.31,72.42,72.29,72.41,46370.0,51.3679,51.446,51.3537,51.4389,46370.0
2017-06-29 13:55:00,72.41,72.49,72.38,72.4,43272.0,51.4389,51.4958,51.4176,51.4318,43272.0
2017-06-29 14:00:00,72.39,72.39,72.3,72.36,20273.0,51.4247,51.4247,51.3608,51.4034,20273.0
2017-06-29 14:05:00,72.36,72.45,72.36,72.44,31240.0,51.4034,51.4674,51.4034,51.4603,31240.0
2017-06-29 14:10:00,72.43,72.5,72.42,72.49,20925.0,51.4532,51.5029,51.446,51.4958,20925.0
2017-06-29 14:15:00,72.5,72.6,72.45,72.5,64106.0,51.5029,51.5739,51.4674,51.5029,64106.0
2017-06-29 14:20:00,72.49,72.56,72.45,72.48,37826.0,51.4958,51.5455,51.4674,51.4887,37826.0
2017-06-29 14:25:00,72.48,72.55,72.48,72.49,42292.0,51.4887,51.5384,51.4887,51.4958,42292.0
2017-06-29 14:30:00,72.5,72.52,72.42,72.48,24556.0,51.5029,51.5171,51.446,51.4887,24556.0
2017-06-29 14:35:00,72.49,72.49,72.38,72.44,25676.0,51.4958,51.4958,51.4176,51.4603,25676.0
2017-06-29 14:40:00,72.43,72.54,72.41,72.45,30348.0,51.4532,51.5313,51.4389,51.4674,30348.0
2017-06-29 14:45:00,72.45,72.51,72.43,72.44,20634.0,51.4674,51.51,51.4532,51.4603,20634.0
2017-06-29 14:50:00,72.43,72.46,72.4,72.46,20994.0,51.4532,51.4745,51.4318,51.4745,20994.0
2017-06-29 14:55:00,72.46,72.49,72.41,72.46,23921.0,51.4745,51.4958,51.4389,51.4745,23921.0
2017-06-29 15:00:00,72.46,72.59,72.45,72.52,30764.0,51.4745,51.5668,51.4674,51.5171,30764.0
2017-06-29 15:05:00,72.53,72.58,72.52,72.52,30190.0,51.5242,51.5597,51.5171,51.5171,30190.0
2017-06-29 15:10:00,72.52,72.52,72.44,72.44,48281.0,51.5171,51.5171,51.4603,51.4603,48281.0
2017-06-29 15:15:00,72.45,72.53,72.44,72.52,56805.0,51.4674,51.5242,51.4603,51.5171,56805.0
2017-06-29 15:20:00,72.51,72.52,72.45,72.45,38839.0,51.51,51.5171,51.4674,51.4674,38839.0
2017-06-29 15:25:00,72.45,72.46,72.38,72.42,54050.0,51.4674,51.4745,51.4176,51.446,54050.0
2017-06-29 15:30:00,72.43,72.55,72.42,72.53,67759.0,51.4532,51.5384,51.446,51.5242,67759.0
2017-06-29 15:35:00,72.53,72.59,72.5,72.55,85427.0,51.5242,51.5668,51.5029,51.5384,85427.0
2017-06-29 15:40:00,72.55,72.56,72.37,72.52,117557.0,51.5384,51.5455,51.4105,51.5171,117557.0
2017-06-29 15:45:00,72.53,72.59,72.48,72.49,75821.0,51.5242,51.5668,51.4887,51.4958,75821.0
2017-06-29 15:50:00,72.48,72.58,72.48,72.54,124115.0,51.4887,51.5597,51.4887,51.5313,124115.0
2017-06-29 15:55:00,72.55,72.57,72.47,72.47,201863.0,51.5384,51.5526,51.4816,51.4816,201863.0
2017-06-30 09:30:00,72.6,72.79,72.56,72.69,76399.0,51.5739,51.7089,51.5455,51.6379,76399.0
2017-06-30 09:35:00,72.71,72.82,72.59,72.64,64769.0,51.6521,51.7302,51.5668,51.6023,64769.0
2017-06-30 09:40:00,72.64,72.67,72.53,72.62,24015.0,51.6023,51.6236,51.5242,51.5881,24015.0
2017-06-30 09:45:00,72.63,72.63,72.52,72.59,31981.0,51.5952,51.5952,51.5171,51.5668,31981.0
2017-06-30 09:50:00,72.59,72.64,72.53,72.53,30190.0,51.5668,51.6023,51.5242,51.5242,30190.0
2017-06-30 09:55:00,72.51,72.57,72.46,72.5,42469.0,51.51,51.5526,51.4745,51.5029,42469.0
2017-06-30 10:00:00,72.49,72.49,72.32,72.33,40560.0,51.4958,51.4958,51.375,51.3821,40560.0
2017-06-30 10:05:00,72.34,72.41,72.28,72.39,37171.0,51.3892,51.4389,51.3466,51.4247,37171.0
2017-06-30 10:10:00,72.39,72.4,72.31,72.4,21216.0,51.4247,51.4318,51.3679,51.4318,21216.0
2017-06-30 10:15:00,72.4,72.48,72.35,72.47,18283.0,51.4318,51.4887,51.3963,51.4816,18283.0
2017-06-30 10:20:00,72.48,72.58,72.43,72.55,33015.0,51.4887,51.5597,51.4532,51.5384,33015.0
2017-06-30 10:25:00,72.54,72.6,72.52,72.59,28588.0,51.5313,51.5739,51.5171,51.5668,28588.0
2017-06-30 10:30:00,72.6,72.63,72.55,72.59,49238.0,51.5739,51.5952,51.5384,51.5668,49238.0
2017-06-30 10:35:00,72.59,72.59,72.52,72.55,18675.0,51.5668,51.5668,51.5171,51.5384,18675.0
2017-06-30 10:40:00,72.55,72.62,72.54,72.61,17181.0,51.5384,51.5881,51.5313,51.581,17181.0
2017-06-30 10:45:00,72.62,72.64,72.56,72.61,34735.0,51.5881,51.6023,51.5455,51.581,34735.0
2017-06-30 10:50:00,72.61,72.62,72.55,72.62,20570.0,51.581,51.5881,51.5384,51.5881,20570.0
2017-06-30 10:55:00,72.64,72.67,72.58,72.61,33575.0,51.6023,51.6236,51.5597,51.581,33575.0
2017-06-30 11:00:00,72.61,72.62,72.54,72.55,18539.0,51.581,51.5881,51.5313,51.5384,18539.0
2017-06-30 11:05:00,72.56,72.58,72.52,72.57,23772.0,51.5455,51.5597,51.5171,51.5526,23772.0
2017-06-30 11:10:00,72.58,72.59,72.55,72.55,24085.0,51.5597,51.5668,51.5384,51.5384,24085.0
2017-06-30 11:15:00,72.55,72.56,72.51,72.56,27747.0,51.5384,51.5455,51.51,51.5455,27747.0
2017-06-30 11:20:00,72.56,72.58,72.54,72.56,19551.0,51.5455,51.5597,51.5313,51.5455,19551.0
2017-06-30 11:25:00,72.56,72.59,72.52,72.54,48995.0,51.5455,51.5668,51.5171,51.5313,48995.0
2017-06-30 11:30:00,72.55,72.57,72.51,72.56,41992.0,51.5384,51.5526,51.51,51.5455,41992.0
2017-06-30 11:35:00,72.57,72.59,72.55,72.56,23268.0,51.5526,51.5668,51.5384,51.5455,23268.0
2017-06-30 11:40:00,72.57,72.62,72.55,72.59,22669.0,51.5526,51.5881,51.5384,51.5668,22669.0
2017-06-30 11:45:00,72.58,72.6,72.56,72.56,32061.0,51.5597,51.5739,51.5455,51.5455,32061.0
2017-06-30 11:50:00,72.57,72.62,72.57,72.61,27272.0,51.5526,51.5881,51.5526,51.581,27272.0
2017-06-30 11:55:00,72.62,72.63,72.59,72.61,20744.0,51.5881,51.5952,51.5668,51.581,20744.0
2017-06-30 12:00:00,72.61,72.61,72.58,72.6,34316.0,51.581,51.581,51.5597,51.5739,34316.0
2017-06-30 12:05:00,72.59,72.6,72.5,72.54,58405.0,51.5668,51.5739,51.5029,51.5313,58405.0
2017-06-30 12:10:00,72.54,72.59,72.54,72.58,7615.0,51.5313,51.5668,51.5313,51.5597,7615.0
2017-06-30 12:15:00,72.58,72.62,72.55,72.62,19337.0,51.5597,51.5881,51.5384,51.5881,19337.0
2017-06-30 12:20:00,72.62,72.62,72.58,72.62,13226.0,51.5881,51.5881,51.5597,51.5881,13226.0
2017-06-30 12:25:00,72.62,72.62,72.59,72.59,33326.0,51.5881,51.5881,51.5668,51.5668,33326.0
2017-06-30 12:30:00,72.59,72.63,72.58,72.6,23974.0,51.5668,51.5952,51.5597,51.5739,23974.0
2017-06-30 12:35:00,72.59,72.62,72.58,72.59,15342.0,51.5668,51.5881,51.5597,51.5668,15342.0
2017-06-30 12:40:00,72.58,72.58,72.56,72.57,14504.0,51.5597,51.5597,51.5455,51.5526,14504.0
2017-06-30 12:45:00,72.57,72.58,72.55,72.57,119388.0,51.5526,51.5597,51.5384,51.5526,119388.0
2017-06-30 12:50:00,72.57,72.58,72.55,72.56,16231.0,51.5526,51.5597,51.5384,51.5455,16231.0
2017-06-30 12:55:00,72.56,72.58,72.55,72.57,16382.0,51.5455,51.5597,51.5384,51.5526,16382.0
2017-06-30 13:00:00,72.58,72.6,72.57,72.58,10682.0,51.5597,51.5739,51.5526,51.5597,10682.0
2017-06-30 13:05:00,72.58,72.58,72.53,72.54,12027.0,51.5597,51.5597,51.5242,51.5313,12027.0
2017-06-30 13:10:00,72.54,72.54,72.48,72.5,47953.0,51.5313,51.5313,51.4887,51.5029,47953.0
2017-06-30 13:15:00,72.5,72.51,72.39,72.39,29328.0,51.5029,51.51,51.4247,51.4247,29328.0
2017-06-30 13:20:00,72.39,72.39,72.26,72.28,35376.0,51.4247,51.4247,51.3324,51.3466,35376.0
2017-06-30 13:25:00,72.27,72.33,72.21,72.3,33916.0,51.3395,51.3821,51.2969,51.3608,33916.0
2017-06-30 13:30:00,72.3,72.42,72.3,72.41,19562.0,51.3608,51.446,51.3608,51.4389,19562.0
2017-06-30 13:35:00,72.41,72.46,72.38,72.45,18957.0,51.4389,51.4745,51.4176,51.4674,18957.0
2017-06-30 13:40:00,72.45,72.45,72.43,72.43,8920.0,51.4674,51.4674,51.4532,51.4532,8920.0
2017-06-30 13:45:00,72.44,72.47,72.43,72.45,7797.0,51.4603,51.4816,51.4532,51.4674,7797.0
2017-06-30 13:50:00,72.45,72.49,72.44,72.48,6977.0,51.4674,51.4958,51.4603,51.4887,6977.0
2017-06-30 13:55:00,72.48,72.52,72.46,72.49,16335.0,51.4887,51.5171,51.4745,51.4958,16335.0
2017-06-30 14:00:00,72.5,72.53,72.46,72.52,25754.0,51.5029,51.5242,51.4745,51.5171,25754.0
2017-06-30 14:05:00,72.52,72.56,72.51,72.54,21564.0,51.5171,51.5455,51.51,51.5313,21564.0
2017-06-30 14:10:00,72.54,72.59,72.54,72.54,27263.0,51.5313,51.5668,51.5313,51.5313,27263.0
2017-06-30 14:15:00,72.54,72.54,72.48,72.49,24767.0,51.5313,51.5313,51.4887,51.4958,24767.0
2017-06-30 14:20:00,72.49,72.53,72.43,72.53,46795.0,51.4958,51.5242,51.4532,51.5242,46795.0
2017-06-30 14:25:00,72.52,72.6,72.52,72.58,23067.0,51.5171,51.5739,51.5171,51.5597,23067.0
2017-06-30 14:30:00,72.58,72.64,72.57,72.61,32276.0,51.5597,51.6023,51.5526,51.581,32276.0
2017-06-30 14:35:00,72.62,72.63,72.59,72.61,25116.0,51.5881,51.5952,51.5668,51.581,25116.0
2017-06-30 14:40:00,72.6,72.64,72.57,72.63,22818.0,51.5739,51.6023,51.5526,51.5952,22818.0
2017-06-30 14:45:00,72.63,72.65,72.59,72.65,28833.0,51.5952,51.6094,51.5668,51.6094,28833.0
2017-06-30 14:50:00,72.64,72.69,72.62,72.69,18388.0,51.6023,51.6379,51.5881,51.6379,18388.0
2017-06-30 14:55:00,72.68,72.68,72.62,72.64,30429.0,51.6307,51.6307,51.5881,51.6023,30429.0
2017-06-30 15:00:00,72.64,72.67,72.62,72.65,40774.0,51.6023,51.6236,51.5881,51.6094,40774.0
2017-06-30 15:05:00,72.65,72.69,72.63,72.66,23428.0,51.6094,51.6379,51.5952,51.6165,23428.0
2017-06-30 15:10:00,72.65,72.66,72.6,72.64,32014.0,51.6094,51.6165,51.5739,51.6023,32014.0
2017-06-30 15:15:00,72.64,72.66,72.62,72.65,21329.0,51.6023,51.6165,51.5881,51.6094,21329.0
2017-06-30 15:20:00,72.64,72.7,72.64,72.69,32186.0,51.6023,51.645,51.6023,51.6379,32186.0
2017-06-30 15:25:00,72.68,72.7,72.66,72.68,28329.0,51.6307,51.645,51.6165,51.6307,28329.0
2017-06-30 15:30:00,72.68,72.7,72.63,72.67,54811.0,51.6307,51.645,51.5952,51.6236,54811.0
2017-06-30 15:35:00,72.68,72.69,72.65,72.67,26121.0,51.6307,51.6379,51.6094,51.6236,26121.0
2017-06-30 15:40:00,72.68,72.72,72.67,72.72,39585.0,51.6307,51.6592,51.6236,51.6592,39585.0
2017-06-30 15:45:00,72.71,72.71,72.62,72.63,91679.0,51.6521,51.6521,51.5881,51.5952,91679.0
2017-06-30 15:50:00,72.63,72.66,72.63,72.65,105355.0,51.5952,51.6165,51.5952,51.6094,105355.0
2017-06-30 15:55:00,72.65,72.66,72.49,72.49,361683.0,51.6094,51.6165,51.4958,51.4958,361683.0
2017-07-03 09:30:00,72.76,72.99,72.76,72.95,69259.0,51.6876,51.851,51.6876,51.8226,69259.0
2017-07-03 09:35:00,72.94,72.98,72.84,72.9,23864.0,51.8154,51.8439,51.7444,51.787,23864.0
2017-07-03 09:40:00,72.91,72.94,72.77,72.94,31417.0,51.7941,51.8154,51.6947,51.8154,31417.0
2017-07-03 09:45:00,72.95,72.99,72.79,72.84,42243.0,51.8226,51.851,51.7089,51.7444,42243.0
2017-07-03 09:50:00,72.84,72.9,72.79,72.86,50960.0,51.7444,51.787,51.7089,51.7586,50960.0
2017-07-03 09:55:00,72.86,72.92,72.74,72.78,42542.0,51.7586,51.8012,51.6734,51.7018,42542.0
2017-07-03 10:00:00,72.78,72.85,72.64,72.67,47847.0,51.7018,51.7515,51.6023,51.6236,47847.0
2017-07-03 10:05:00,72.67,72.73,72.63,72.67,39150.0,51.6236,51.6663,51.5952,51.6236,39150.0
2017-07-03 10:10:00,72.67,72.7,72.6,72.65,56198.0,51.6236,51.645,51.5739,51.6094,56198.0
2017-07-03 10:15:00,72.66,72.79,72.66,72.67,45413.0,51.6165,51.7089,51.6165,51.6236,45413.0
2017-07-03 10:20:00,72.68,72.78,72.67,72.78,38467.0,51.6307,51.7018,51.6236,51.7018,38467.0
2017-07-03 10:25:00,72.78,72.78,72.7,72.7,29613.0,51.7018,51.7018,51.645,51.645,29613.0
2017-07-03 10:30:00,72.7,72.77,72.69,72.77,42212.0,51.645,51.6947,51.6379,51.6947,42212.0
2017-07-03 10:35:00,72.77,72.78,72.71,72.76,34999.0,51.6947,51.7018,51.6521,51.6876,34999.0
2017-07-03 10:40:00,72.76,72.77,72.71,72.76,24121.0,51.6876,51.6947,51.6521,51.6876,24121.0
2017-07-03 10:45:00,72.76,72.78,72.72,72.77,27167.0,51.6876,51.7018,51.6592,51.6947,27167.0
2017-07-03 10:50:00,72.77,72.78,72.71,72.77,40229.0,51.6947,51.7018,51.6521,51.6947,40229.0
2017-07-03 10:55:00,72.78,72.87,72.76,72.82,60034.0,51.7018,51.7657,51.6876,51.7302,60034.0
2017-07-03 11:00:00,72.81,72.84,72.79,72.81,36474.0,51.7231,51.7444,51.7089,51.7231,36474.0
2017-07-03 11:05:00,72.81,72.82,72.74,72.75,59340.0,51.7231,51.7302,51.6734,51.6805,59340.0
2017-07-03 11:10:00,72.76,72.8,72.7,72.7,43952.0,51.6876,51.716,51.645,51.645,43952.0
2017-07-03 11:15:00,72.7,72.74,72.69,72.7,58834.0,51.645,51.6734,51.6379,51.645,58834.0
2017-07-03 11:20:00,72.7,72.7,72.66,72.67,23590.0,51.645,51.645,51.6165,51.6236,23590.0
2017-07-03 11:25:00,72.68,72.77,72.65,72.7,25235.0,51.6307,51.6947,51.6094,51.645,25235.0
2017-07-03 11:30:00,72.7,72.72,72.63,72.65,20788.0,51.645,51.6592,51.5952,51.6094,20788.0
2017-07-03 11:35:00,72.65,72.65,72.56,72.59,24921.0,51.6094,51.6094,51.5455,51.5668,24921.0
2017-07-03 11:40:00,72.6,72.61,72.51,72.51,29631.0,51.5739,51.581,51.51,51.51,29631.0
2017-07-03 11:45:00,72.52,72.59,72.51,72.59,28692.0,51.5171,51.5668,51.51,51.5668,28692.0
2017-07-03 11:50:00,72.6,72.61,72.56,72.58,23496.0,51.5739,51.581,51.5455,51.5597,23496.0
2017-07-03 11:55:00,72.58,72.6,72.53,72.59,29957.0,51.5597,51.5739,51.5242,51.5668,29957.0
2017-07-03 12:00:00,72.59,72.62,72.55,72.58,31189.0,51.5668,51.5881,51.5384,51.5597,31189.0
2017-07-03 12:05:00,72.59,72.59,72.46,72.48,35231.0,51.5668,51.5668,51.4745,51.4887,35231.0
2017-07-03 12:10:00,72.48,72.49,72.42,72.42,15151.0,51.4887,51.4958,51.446,51.446,15151.0
2017-07-03 12:15:00,72.42,72.47,72.38,72.42,33841.0,51.446,51.4816,51.4176,51.446,33841.0
2017-07-03 12:20:00,72.42,72.45,72.38,72.44,24622.0,51.446,51.4674,51.4176,51.4603,24622.0
2017-07-03 12:25:00,72.44,72.45,72.39,72.45,24622.0,51.4603,51.4674,51.4247,51.4674,24622.0
2017-07-03 12:30:00,72.45,72.46,72.41,72.44,37161.0,51.4674,51.4745,51.4389,51.4603,37161.0
2017-07-03 12:35:00,72.45,72.51,72.42,72.48,30949.0,51.4674,51.51,51.446,51.4887,30949.0
2017-07-03 12:40:00,72.47,72.48,72.42,72.42,32371.0,51.4816,51.4887,51.446,51.446,32371.0
2017-07-03 12:45:00,72.42,72.42,72.37,72.42,48663.0,51.446,51.446,51.4105,51.446,48663.0
2017-07-03 12:50:00,72.42,72.51,72.42,72.5,60780.0,51.446,51.51,51.446,51.5029,60780.0
2017-07-03 12:55:00,72.5,72.51,72.39,72.4,104571.0,51.5029,51.51,51.4247,51.4318,104571.0
2017-07-05 09:30:00,72.56,72.74,72.48,72.62,126142.0,51.5455,51.6734,51.4887,51.5881,126142.0
2017-07-05 09:35:00,72.64,72.66,72.36,72.41,33047.0,51.6023,51.6165,51.4034,51.4389,33047.0
2017-07-05 09:40:00,72.42,72.43,72.15,72.3,53933.0,51.446,51.4532,51.2542,51.3608,53933.0
2017-07-05 09:45:00,72.3,72.42,72.29,72.33,50219.0,51.3608,51.446,51.3537,51.3821,50219.0
2017-07-05 09:50:00,72.33,72.42,72.28,72.28,56556.0,51.3821,51.446,51.3466,51.3466,56556.0
2017-07-05 09:55:00,72.28,72.38,72.22,72.22,59054.0,51.3466,51.4176,51.304,51.304,59054.0
2017-07-05 10:00:00,72.23,72.24,72.07,72.08,79573.0,51.3111,51.3182,51.1974,51.2045,79573.0
2017-07-05 10:05:00,72.07,72.17,72.01,72.13,73182.0,51.1974,51.2685,51.1548,51.24,73182.0
2017-07-05 10:10:00,72.12,72.16,72.04,72.04,42001.0,51.2329,51.2613,51.1761,51.1761,42001.0
2017-07-05 10:15:00,72.04,72.12,71.99,72.04,53144.0,51.1761,51.2329,51.1406,51.1761,53144.0
2017-07-05 10:20:00,72.05,72.24,72.02,72.23,68095.0,51.1832,51.3182,51.1619,51.3111,68095.0
2017-07-05 10:25:00,72.24,72.42,72.18,72.37,28190.0,51.3182,51.446,51.2756,51.4105,28190.0
2017-07-05 10:30:00,72.38,72.42,72.32,72.41,33801.0,51.4176,51.446,51.375,51.4389,33801.0
2017-07-05 10:35:00,72.42,72.45,72.37,72.42,32780.0,51.446,51.4674,51.4105,51.446,32780.0
2017-07-05 10:40:00,72.42,72.45,72.4,72.43,38105.0,51.446,51.4674,51.4318,51.4532,38105.0
2017-07-05 10:45:00,72.43,72.51,72.42,72.51,28199.0,51.4532,51.51,51.446,51.51,28199.0
2017-07-05 10:50:00,72.5,72.54,72.46,72.46,39541.0,51.5029,51.5313,51.4745,51.4745,39541.0
2017-07-05 10:55:00,72.46,72.49,72.42,72.45,40975.0,51.4745,51.4958,51.446,51.4674,40975.0
2017-07-05 11:00:00,72.45,72.5,72.41,72.41,56129.0,51.4674,51.5029,51.4389,51.4389,56129.0
2017-07-05 11:05:00,72.42,72.48,72.38,72.48,23106.0,51.446,51.4887,51.4176,51.4887,23106.0
2017-07-05 11:10:00,72.48,72.49,72.45,72.48,28520.0,51.4887,51.4958,51.4674,51.4887,28520.0
2017-07-05 11:15:00,72.49,72.5,72.41,72.42,55139.0,51.4958,51.5029,51.4389,51.446,55139.0
2017-07-05 11:20:00,72.42,72.44,72.32,72.34,43282.0,51.446,51.4603,51.375,51.3892,43282.0
2017-07-05 11:25:00,72.34,72.42,72.34,72.4,37024.0,51.3892,51.446,51.3892,51.4318,37024.0
2017-07-05 11:30:00,72.4,72.42,72.36,72.37,52433.0,51.4318,51.446,51.4034,51.4105,52433.0
2017-07-05 11:35:00,72.36,72.38,72.24,72.26,36762.0,51.4034,51.4176,51.3182,51.3324,36762.0
2017-07-05 11:40:00,72.25,72.25,72.07,72.08,61270.0,51.3253,51.3253,51.1974,51.2045,61270.0
2017-07-05 11:45:00,72.07,72.15,72.07,72.11,50099.0,51.1974,51.2542,51.1974,51.2258,50099.0
2017-07-05 11:50:00,72.12,72.19,72.1,72.19,65750.0,51.2329,51.2827,51.2187,51.2827,65750.0
2017-07-05 11:55:00,72.18,72.19,72.13,72.17,31982.0,51.2756,51.2827,51.24,51.2685,31982.0
2017-07-05 12:00:00,72.18,72.29,72.16,72.26,43763.0,51.2756,51.3537,51.2613,51.3324,43763.0
2017-07-05 12:05:00,72.25,72.27,72.16,72.16,33754.0,51.3253,51.3395,51.2613,51.2613,33754.0
2017-07-05 12:10:00,72.14,72.22,72.14,72.16,38282.0,51.2471,51.304,51.2471,51.2613,38282.0
2017-07-05 12:15:00,72.17,72.19,72.11,72.15,45420.0,51.2685,51.2827,51.2258,51.2542,45420.0
2017-07-05 12:20:00,72.15,72.19,72.1,72.17,45146.0,51.2542,51.2827,51.2187,51.2685,45146.0
2017-07-05 12:25:00,72.18,72.19,72.12,72.15,30400.0,51.2756,51.2827,51.2329,51.2542,30400.0
2017-07-05 12:30:00,72.16,72.21,72.11,72.2,43983.0,51.2613,51.2969,51.2258,51.2898,43983.0
2017-07-05 12:35:00,72.2,72.32,72.19,72.27,26884.0,51.2898,51.375,51.2827,51.3395,26884.0
2017-07-05 12:40:00,72.28,72.41,72.26,72.39,21641.0,51.3466,51.4389,51.3324,51.4247,21641.0
2017-07-05 12:45:00,72.38,72.4,72.36,72.4,7078.0,51.4176,51.4318,51.4034,51.4318,7078.0
2017-07-05 12:50:00,72.39,72.42,72.37,72.37,19189.0,51.4247,51.446,51.4105,51.4105,19189.0
2017-07-05 12:55:00,72.35,72.37,72.32,72.35,16187.0,51.3963,51.4105,51.375,51.3963,16187.0
2017-07-05 13:00:00,72.35,72.43,72.35,72.41,17238.0,51.3963,51.4532,51.3963,51.4389,17238.0
2017-07-05 13:05:00,72.4,72.44,72.39,72.44,12648.0,51.4318,51.4603,51.4247,51.4603,12648.0
2017-07-05 13:10:00,72.45,72.45,72.35,72.38,21858.0,51.4674,51.4674,51.3963,51.4176,21858.0
2017-07-05 13:15:00,72.37,72.38,72.32,72.33,40774.0,51.4105,51.4176,51.375,51.3821,40774.0
2017-07-05 13:20:00,72.34,72.46,72.33,72.46,58383.0,51.3892,51.4745,51.3821,51.4745,58383.0
2017-07-05 13:25:00,72.47,72.48,72.42,72.42,28396.0,51.4816,51.4887,51.446,51.446,28396.0
2017-07-05 13:30:00,72.42,72.43,72.36,72.4,18108.0,51.446,51.4532,51.4034,51.4318,18108.0
2017-07-05 13:35:00,72.39,72.41,72.36,72.37,16219.0,51.4247,51.4389,51.4034,51.4105,16219.0
2017-07-05 13:40:00,72.37,72.37,72.31,72.31,17676.0,51.4105,51.4105,51.3679,51.3679,17676.0
2017-07-05 13:45:00,72.31,72.31,72.26,72.26,16495.0,51.3679,51.3679,51.3324,51.3324,16495.0
2017-07-05 13:50:00,72.26,72.31,72.26,72.31,20745.0,51.3324,51.3679,51.3324,51.3679,20745.0
2017-07-05 13:55:00,72.31,72.34,72.3,72.34,17697.0,51.3679,51.3892,51.3608,51.3892,17697.0
2017-07-05 14:00:00,72.35,72.42,72.34,72.42,27332.0,51.3963,51.446,51.3892,51.446,27332.0
2017-07-05 14:05:00,72.42,72.45,72.28,72.33,31009.0,51.446,51.4674,51.3466,51.3821,31009.0
2017-07-05 14:10:00,72.33,72.41,72.32,72.38,23725.0,51.3821,51.4389,51.375,51.4176,23725.0
2017-07-05 14:15:00,72.38,72.42,72.33,72.33,22945.0,51.4176,51.446,51.3821,51.3821,22945.0
2017-07-05 14:20:00,72.33,72.42,72.32,72.4,27462.0,51.3821,51.446,51.375,51.4318,27462.0
2017-07-05 14:25:00,72.4,72.52,72.39,72.51,31324.0,51.4318,51.5171,51.4247,51.51,31324.0
2017-07-05 14:30:00,72.51,72.51,72.46,72.47,20096.0,51.51,51.51,51.4745,51.4816,20096.0
2017-07-05 14:35:00,72.48,72.56,72.47,72.53,26795.0,51.4887,51.5455,51.4816,51.5242,26795.0
2017-07-05 14:40:00,72.53,72.55,72.5,72.54,19300.0,51.5242,51.5384,51.5029,51.5313,19300.0
2017-07-05 14:45:00,72.54,72.57,72.46,72.49,26334.0,51.5313,51.5526,51.4745,51.4958,26334.0
2017-07-05 14:50:00,72.5,72.51,72.46,72.46,14450.0,51.5029,51.51,51.4745,51.4745,14450.0
2017-07-05 14:55:00,72.45,72.45,72.39,72.4,22888.0,51.4674,51.4674,51.4247,51.4318,22888.0
2017-07-05 15:00:00,72.4,72.47,72.4,72.42,45314.0,51.4318,51.4816,51.4318,51.446,45314.0
2017-07-05 15:05:00,72.43,72.47,72.42,72.44,28576.0,51.4532,51.4816,51.446,51.4603,28576.0
2017-07-05 15:10:00,72.44,72.47,72.42,72.45,26586.0,51.4603,51.4816,51.446,51.4674,26586.0
2017-07-05 15:15:00,72.44,72.49,72.44,72.45,35356.0,51.4603,51.4958,51.4603,51.4674,35356.0
2017-07-05 15:20:00,72.45,72.51,72.44,72.48,27237.0,51.4674,51.51,51.4603,51.4887,27237.0
2017-07-05 15:25:00,72.49,72.53,72.49,72.5,30617.0,51.4958,51.5242,51.4958,51.5029,30617.0
2017-07-05 15:30:00,72.5,72.51,72.48,72.51,50070.0,51.5029,51.51,51.4887,51.51,50070.0
2017-07-05 15:35:00,72.5,72.56,72.5,72.53,50775.0,51.5029,51.5455,51.5029,51.5242,50775.0
2017-07-05 15:40:00,72.53,72.57,72.5,72.51,48323.0,51.5242,51.5526,51.5029,51.51,48323.0
2017-07-05 15:45:00,72.51,72.53,72.46,72.48,61694.0,51.51,51.5242,51.4745,51.4887,61694.0
2017-07-05 15:50:00,72.49,72.5,72.35,72.36,139729.0,51.4958,51.5029,51.3963,51.4034,139729.0
2017-07-05 15:55:00,72.36,72.52,72.33,72.46,390765.0,51.4034,51.5171,51.3821,51.4745,390765.0
2017-07-06 09:30:00,72.24,72.45,71.92,72.41,72297.0,51.3182,51.4674,51.0909,51.4389,72297.0
2017-07-06 09:35:00,72.39,72.39,72.08,72.12,40280.0,51.4247,51.4247,51.2045,51.2329,40280.0
2017-07-06 09:40:00,72.1,72.21,72.0,72.15,29100.0,51.2187,51.2969,51.1477,51.2542,29100.0
2017-07-06 09:45:00,72.16,72.16,72.02,72.07,29963.0,51.2613,51.2613,51.1619,51.1974,29963.0
2017-07-06 09:50:00,72.06,72.14,72.01,72.07,36083.0,51.1903,51.2471,51.1548,51.1974,36083.0
2017-07-06 09:55:00,72.06,72.11,72.02,72.02,34532.0,51.1903,51.2258,51.1619,51.1619,34532.0
2017-07-06 10:00:00,72.03,72.07,71.94,71.95,44062.0,51.169,51.1974,51.1051,51.1122,44062.0
2017-07-06 10:05:00,71.94,71.94,71.81,71.88,44924.0,51.1051,51.1051,51.0127,51.0624,44924.0
2017-07-06 10:10:00,71.87,72.03,71.87,71.98,38434.0,51.0553,51.169,51.0553,51.1335,38434.0
2017-07-06 10:15:00,71.97,71.97,71.85,71.92,28522.0,51.1264,51.1264,51.0411,51.0909,28522.0
2017-07-06 10:20:00,71.92,71.96,71.88,71.88,26202.0,51.0909,51.1193,51.0624,51.0624,26202.0
2017-07-06 10:25:00,71.87,71.96,71.82,71.92,34663.0,51.0553,51.1193,51.0198,51.0909,34663.0
2017-07-06 10:30:00,71.92,71.93,71.86,71.91,22688.0,51.0909,51.098,51.0482,51.0838,22688.0
2017-07-06 10:35:00,71.92,71.93,71.85,71.92,27002.0,51.0909,51.098,51.0411,51.0909,27002.0
2017-07-06 10:40:00,71.92,72.01,71.91,71.98,35524.0,51.0909,51.1548,51.0838,51.1335,35524.0
2017-07-06 10:45:00,71.98,72.01,71.92,72.0,32056.0,51.1335,51.1548,51.0909,51.1477,32056.0
2017-07-06 10:50:00,71.99,72.1,71.98,72.1,25350.0,51.1406,51.2187,51.1335,51.2187,25350.0
2017-07-06 10:55:00,72.09,72.11,72.07,72.11,14064.0,51.2116,51.2258,51.1974,51.2258,14064.0
2017-07-06 11:00:00,72.12,72.16,72.05,72.07,37771.0,51.2329,51.2613,51.1832,51.1974,37771.0
2017-07-06 11:05:00,72.07,72.13,72.04,72.07,29657.0,51.1974,51.24,51.1761,51.1974,29657.0
2017-07-06 11:10:00,72.06,72.08,71.99,72.01,51491.0,51.1903,51.2045,51.1406,51.1548,51491.0
2017-07-06 11:15:00,72.0,72.01,71.92,71.98,29248.0,51.1477,51.1548,51.0909,51.1335,29248.0
2017-07-06 11:20:00,71.99,72.05,71.94,71.99,30234.0,51.1406,51.1832,51.1051,51.1406,30234.0
2017-07-06 11:25:00,72.0,72.03,71.92,71.92,23480.0,51.1477,51.169,51.0909,51.0909,23480.0
2017-07-06 11:30:00,71.92,71.97,71.88,71.96,39027.0,51.0909,51.1264,51.0624,51.1193,39027.0
2017-07-06 11:35:00,71.96,71.98,71.91,71.94,32605.0,51.1193,51.1335,51.0838,51.1051,32605.0
2017-07-06 11:40:00,71.93,71.98,71.9,71.97,29682.0,51.098,51.1335,51.0766,51.1264,29682.0
2017-07-06 11:45:00,71.96,72.0,71.92,71.99,50960.0,51.1193,51.1477,51.0909,51.1406,50960.0
2017-07-06 11:50:00,71.99,72.07,71.99,72.06,33126.0,51.1406,51.1974,51.1406,51.1903,33126.0
2017-07-06 11:55:00,72.06,72.09,72.02,72.03,16494.0,51.1903,51.2116,51.1619,51.169,16494.0
2017-07-06 12:00:00,72.04,72.1,72.02,72.03,26742.0,51.1761,51.2187,51.1619,51.169,26742.0
2017-07-06 12:05:00,72.03,72.07,72.01,72.03,20620.0,51.169,51.1974,51.1548,51.169,20620.0
2017-07-06 12:10:00,72.03,72.05,71.99,72.0,18896.0,51.169,51.1832,51.1406,51.1477,18896.0
2017-07-06 12:15:00,72.0,72.06,71.99,72.06,13275.0,51.1477,51.1903,51.1406,51.1903,13275.0
2017-07-06 12:20:00,72.05,72.05,71.98,71.99,21563.0,51.1832,51.1832,51.1335,51.1406,21563.0
2017-07-06 12:25:00,71.98,72.0,71.96,71.98,27455.0,51.1335,51.1477,51.1193,51.1335,27455.0
2017-07-06 12:30:00,71.98,71.98,71.95,71.96,16983.0,51.1335,51.1335,51.1122,51.1193,16983.0
2017-07-06 12:35:00,71.96,72.02,71.96,72.0,45363.0,51.1193,51.1619,51.1193,51.1477,45363.0
2017-07-06 12:40:00,71.99,72.0,71.95,71.99,16467.0,51.1406,51.1477,51.1122,51.1406,16467.0
2017-07-06 12:45:00,71.99,71.99,71.95,71.97,13998.0,51.1406,51.1406,51.1122,51.1264,13998.0
2017-07-06 12:50:00,71.97,71.98,71.91,71.92,24076.0,51.1264,51.1335,51.0838,51.0909,24076.0
2017-07-06 12:55:00,71.92,72.0,71.92,71.96,12382.0,51.0909,51.1477,51.0909,51.1193,12382.0
2017-07-06 13:00:00,71.96,71.98,71.56,71.86,410321.0,51.1193,51.1335,50.8351,51.0482,410321.0
2017-07-06 13:05:00,71.87,72.0,71.84,71.89,82525.0,51.0553,51.1477,51.034,51.0695,82525.0
2017-07-06 13:10:00,71.89,71.89,71.82,71.87,38674.0,51.0695,51.0695,51.0198,51.0553,38674.0
2017-07-06 13:15:00,71.88,72.0,71.87,71.98,52334.0,51.0624,51.1477,51.0553,51.1335,52334.0
2017-07-06 13:20:00,71.98,71.98,71.88,71.92,38527.0,51.1335,51.1335,51.0624,51.0909,38527.0
2017-07-06 13:25:00,71.92,71.94,71.84,71.85,16715.0,51.0909,51.1051,51.034,51.0411,16715.0
2017-07-06 13:30:00,71.85,71.86,71.73,71.78,37378.0,51.0411,51.0482,50.9559,50.9914,37378.0
2017-07-06 13:35:00,71.79,71.82,71.72,71.76,27080.0,50.9985,51.0198,50.9488,50.9772,27080.0
2017-07-06 13:40:00,71.76,71.76,71.64,71.67,34945.0,50.9772,50.9772,50.8919,50.9133,34945.0
2017-07-06 13:45:00,71.67,71.69,71.62,71.64,32409.0,50.9133,50.9275,50.8777,50.8919,32409.0
2017-07-06 13:50:00,71.63,71.69,71.63,71.67,30375.0,50.8848,50.9275,50.8848,50.9133,30375.0
2017-07-06 13:55:00,71.68,71.68,71.6,71.67,26336.0,50.9204,50.9204,50.8635,50.9133,26336.0
2017-07-06 14:00:00,71.68,71.68,71.64,71.65,26814.0,50.9204,50.9204,50.8919,50.8991,26814.0
2017-07-06 14:05:00,71.65,71.66,71.59,71.6,66475.0,50.8991,50.9062,50.8564,50.8635,66475.0
2017-07-06 14:10:00,71.61,71.61,71.48,71.48,66538.0,50.8706,50.8706,50.7783,50.7783,66538.0
2017-07-06 14:15:00,71.47,71.48,71.41,71.45,93062.0,50.7712,50.7783,50.7286,50.757,93062.0
2017-07-06 14:20:00,71.45,71.55,71.45,71.51,39445.0,50.757,50.828,50.757,50.7996,39445.0
2017-07-06 14:25:00,71.51,71.54,71.49,71.5,42130.0,50.7996,50.8209,50.7854,50.7925,42130.0
2017-07-06 14:30:00,71.5,71.5,71.44,71.5,49888.0,50.7925,50.7925,50.7499,50.7925,49888.0
2017-07-06 14:35:00,71.5,71.5,71.43,71.49,56609.0,50.7925,50.7925,50.7428,50.7854,56609.0
2017-07-06 14:40:00,71.49,71.5,71.42,71.48,44880.0,50.7854,50.7925,50.7357,50.7783,44880.0
2017-07-06 14:45:00,71.48,71.51,71.43,71.51,45995.0,50.7783,50.7996,50.7428,50.7996,45995.0
2017-07-06 14:50:00,71.51,71.56,71.5,71.55,26862.0,50.7996,50.8351,50.7925,50.828,26862.0
2017-07-06 14:55:00,71.55,71.61,71.54,71.6,36834.0,50.828,50.8706,50.8209,50.8635,36834.0
2017-07-06 15:00:00,71.61,71.64,71.58,71.6,67131.0,50.8706,50.8919,50.8493,50.8635,67131.0
2017-07-06 15:05:00,71.59,71.61,71.54,71.61,47762.0,50.8564,50.8706,50.8209,50.8706,47762.0
2017-07-06 15:10:00,71.61,71.61,71.54,71.55,37214.0,50.8706,50.8706,50.8209,50.828,37214.0
2017-07-06 15:15:00,71.54,71.62,71.53,71.61,69367.0,50.8209,50.8777,50.8138,50.8706,69367.0
2017-07-06 15:20:00,71.6,71.62,71.57,71.62,30106.0,50.8635,50.8777,50.8422,50.8777,30106.0
2017-07-06 15:25:00,71.62,71.62,71.56,71.56,48329.0,50.8777,50.8777,50.8351,50.8351,48329.0
2017-07-06 15:30:00,71.57,71.59,71.51,71.58,54758.0,50.8422,50.8564,50.7996,50.8493,54758.0
2017-07-06 15:35:00,71.58,71.65,71.55,71.63,41645.0,50.8493,50.8991,50.828,50.8848,41645.0
2017-07-06 15:40:00,71.62,71.69,71.59,71.6,78522.0,50.8777,50.9275,50.8564,50.8635,78522.0
2017-07-06 15:45:00,71.6,71.71,71.59,71.71,98365.0,50.8635,50.9417,50.8564,50.9417,98365.0
2017-07-06 15:50:00,71.7,71.75,71.65,71.75,97512.0,50.9346,50.9701,50.8991,50.9701,97512.0
2017-07-06 15:55:00,71.75,71.76,71.7,71.73,221677.0,50.9701,50.9772,50.9346,50.9559,221677.0
2017-07-07 09:30:00,72.11,72.11,71.77,71.83,81536.0,51.2258,51.2258,50.9843,51.0269,81536.0
2017-07-07 09:35:00,71.83,71.99,71.79,71.95,31412.0,51.0269,51.1406,50.9985,51.1122,31412.0
2017-07-07 09:40:00,71.95,71.95,71.73,71.76,33260.0,51.1122,51.1122,50.9559,50.9772,33260.0
2017-07-07 09:45:00,71.77,71.8,71.73,71.79,33352.0,50.9843,51.0056,50.9559,50.9985,33352.0
2017-07-07 09:50:00,71.79,71.95,71.79,71.94,38314.0,50.9985,51.1122,50.9985,51.1051,38314.0
2017-07-07 09:55:00,71.94,71.95,71.82,71.82,31123.0,51.1051,51.1122,51.0198,51.0198,31123.0
2017-07-07 10:00:00,71.82,71.94,71.81,71.93,35099.0,51.0198,51.1051,51.0127,51.098,35099.0
2017-07-07 10:05:00,71.93,71.93,71.82,71.84,28597.0,51.098,51.098,51.0198,51.034,28597.0
2017-07-07 10:10:00,71.84,71.86,71.74,71.78,71729.0,51.034,51.0482,50.963,50.9914,71729.0
2017-07-07 10:15:00,71.78,71.85,71.77,71.83,34592.0,50.9914,51.0411,50.9843,51.0269,34592.0
2017-07-07 10:20:00,71.83,71.93,71.8,71.86,38448.0,51.0269,51.098,51.0056,51.0482,38448.0
2017-07-07 10:25:00,71.87,71.94,71.85,71.89,45754.0,51.0553,51.1051,51.0411,51.0695,45754.0
2017-07-07 10:30:00,71.89,71.96,71.87,71.88,58585.0,51.0695,51.1193,51.0553,51.0624,58585.0
2017-07-07 10:35:00,71.88,71.98,71.87,71.92,33692.0,51.0624,51.1335,51.0553,51.0909,33692.0
2017-07-07 10:40:00,71.92,71.95,71.87,71.88,30179.0,51.0909,51.1122,51.0553,51.0624,30179.0
2017-07-07 10:45:00,71.89,71.92,71.88,71.91,23154.0,51.0695,51.0909,51.0624,51.0838,23154.0
2017-07-07 10:50:00,71.91,71.93,71.88,71.92,40383.0,51.0838,51.098,51.0624,51.0909,40383.0
2017-07-07 10:55:00,71.93,71.96,71.91,71.95,28585.0,51.098,51.1193,51.0838,51.1122,28585.0
2017-07-07 11:00:00,71.94,71.94,71.83,71.87,30416.0,51.1051,51.1051,51.0269,51.0553,30416.0
2017-07-07 11:05:00,71.88,71.9,71.83,71.83,20113.0,51.0624,51.0766,51.0269,51.0269,20113.0
2017-07-07 11:10:00,71.83,71.84,71.73,71.74,39675.0,51.0269,51.034,50.9559,50.963,39675.0
2017-07-07 11:15:00,71.74,71.8,71.73,71.78,28140.0,50.963,51.0056,50.9559,50.9914,28140.0
2017-07-07 11:20:00,71.78,71.86,71.77,71.79,34028.0,50.9914,51.0482,50.9843,50.9985,34028.0
2017-07-07 11:25:00,71.8,71.87,71.77,71.79,53048.0,51.0056,51.0553,50.9843,50.9985,53048.0
2017-07-07 11:30:00,71.8,71.89,71.79,71.87,46537.0,51.0056,51.0695,50.9985,51.0553,46537.0
2017-07-07 11:35:00,71.87,71.9,71.84,71.9,103193.0,51.0553,51.0766,51.034,51.0766,103193.0
2017-07-07 11:40:00,71.9,71.9,71.81,71.82,87630.0,51.0766,51.0766,51.0127,51.0198,87630.0
2017-07-07 11:45:00,71.82,71.91,71.82,71.9,14914.0,51.0198,51.0838,51.0198,51.0766,14914.0
2017-07-07 11:50:00,71.91,71.95,71.88,71.89,24602.0,51.0838,51.1122,51.0624,51.0695,24602.0
2017-07-07 11:55:00,71.89,71.91,71.85,71.87,37892.0,51.0695,51.0838,51.0411,51.0553,37892.0
2017-07-07 12:00:00,71.87,71.89,71.81,71.82,38920.0,51.0553,51.0695,51.0127,51.0198,38920.0
2017-07-07 12:05:00,71.81,71.84,71.78,71.79,27048.0,51.0127,51.034,50.9914,50.9985,27048.0
2017-07-07 12:10:00,71.79,71.87,71.78,71.85,22826.0,50.9985,51.0553,50.9914,51.0411,22826.0
2017-07-07 12:15:00,71.85,71.86,71.77,71.83,51355.0,51.0411,51.0482,50.9843,51.0269,51355.0
2017-07-07 12:20:00,71.83,71.92,71.8,71.92,43092.0,51.0269,51.0909,51.0056,51.0909,43092.0
2017-07-07 12:25:00,71.92,71.93,71.86,71.87,18236.0,51.0909,51.098,51.0482,51.0553,18236.0
2017-07-07 12:30:00,71.88,71.94,71.86,71.92,35166.0,51.0624,51.1051,51.0482,51.0909,35166.0
2017-07-07 12:35:00,71.93,71.99,71.93,71.98,25382.0,51.098,51.1406,51.098,51.1335,25382.0
2017-07-07 12:40:00,71.98,71.99,71.92,71.94,24732.0,51.1335,51.1406,51.0909,51.1051,24732.0
2017-07-07 12:45:00,71.95,71.97,71.92,71.92,9265.0,51.1122,51.1264,51.0909,51.0909,9265.0
2017-07-07 12:50:00,71.93,72.01,71.93,71.97,30302.0,51.098,51.1548,51.098,51.1264,30302.0
2017-07-07 12:55:00,71.98,71.98,71.93,71.94,9324.0,51.1335,51.1335,51.098,51.1051,9324.0
2017-07-07 13:00:00,71.94,71.97,71.93,71.94,29634.0,51.1051,51.1264,51.098,51.1051,29634.0
2017-07-07 13:05:00,71.94,71.94,71.87,71.88,18422.0,51.1051,51.1051,51.0553,51.0624,18422.0
2017-07-07 13:10:00,71.88,71.89,71.78,71.78,27291.0,51.0624,51.0695,50.9914,50.9914,27291.0
2017-07-07 13:15:00,71.78,71.85,71.78,71.83,29556.0,50.9914,51.0411,50.9914,51.0269,29556.0
2017-07-07 13:20:00,71.82,71.87,71.82,71.83,26611.0,51.0198,51.0553,51.0198,51.0269,26611.0
2017-07-07 13:25:00,71.83,71.84,71.79,71.83,21696.0,51.0269,51.034,50.9985,51.0269,21696.0
2017-07-07 13:30:00,71.82,71.83,71.77,71.78,19483.0,51.0198,51.0269,50.9843,50.9914,19483.0
2017-07-07 13:35:00,71.78,71.79,71.73,71.75,23809.0,50.9914,50.9985,50.9559,50.9701,23809.0
2017-07-07 13:40:00,71.75,71.75,71.64,71.66,38767.0,50.9701,50.9701,50.8919,50.9062,38767.0
2017-07-07 13:45:00,71.67,71.69,71.63,71.67,21372.0,50.9133,50.9275,50.8848,50.9133,21372.0
2017-07-07 13:50:00,71.67,71.68,71.66,71.67,27140.0,50.9133,50.9204,50.9062,50.9133,27140.0
2017-07-07 13:55:00,71.67,71.73,71.67,71.73,15597.0,50.9133,50.9559,50.9133,50.9559,15597.0
2017-07-07 14:00:00,71.73,71.89,71.73,71.89,59512.0,50.9559,51.0695,50.9559,51.0695,59512.0
2017-07-07 14:05:00,71.89,71.9,71.87,71.89,14338.0,51.0695,51.0766,51.0553,51.0695,14338.0
2017-07-07 14:10:00,71.88,71.9,71.87,71.89,22311.0,51.0624,51.0766,51.0553,51.0695,22311.0
2017-07-07 14:15:00,71.89,71.92,71.88,71.89,27888.0,51.0695,51.0909,51.0624,51.0695,27888.0
2017-07-07 14:20:00,71.89,71.91,71.86,71.87,18934.0,51.0695,51.0838,51.0482,51.0553,18934.0
2017-07-07 14:25:00,71.86,71.89,71.84,71.87,23068.0,51.0482,51.0695,51.034,51.0553,23068.0
2017-07-07 14:30:00,71.87,71.89,71.86,71.87,12546.0,51.0553,51.0695,51.0482,51.0553,12546.0
2017-07-07 14:35:00,71.87,71.87,71.83,71.84,12195.0,51.0553,51.0553,51.0269,51.034,12195.0
2017-07-07 14:40:00,71.84,71.89,71.84,71.89,18940.0,51.034,51.0695,51.034,51.0695,18940.0
2017-07-07 14:45:00,71.88,71.9,71.87,71.88,15587.0,51.0624,51.0766,51.0553,51.0624,15587.0
2017-07-07 14:50:00,71.87,71.9,71.86,71.86,17506.0,51.0553,51.0766,51.0482,51.0482,17506.0
2017-07-07 14:55:00,71.87,71.92,71.86,71.87,28165.0,51.0553,51.0909,51.0482,51.0553,28165.0
2017-07-07 15:00:00,71.88,71.9,71.84,71.86,25472.0,51.0624,51.0766,51.034,51.0482,25472.0
2017-07-07 15:05:00,71.86,71.89,71.84,71.86,25130.0,51.0482,51.0695,51.034,51.0482,25130.0
2017-07-07 15:10:00,71.86,71.87,71.83,71.87,28256.0,51.0482,51.0553,51.0269,51.0553,28256.0
2017-07-07 15:15:00,71.87,71.91,71.87,71.91,32945.0,51.0553,51.0838,51.0553,51.0838,32945.0
2017-07-07 15:20:00,71.9,71.98,71.9,71.97,34343.0,51.0766,51.1335,51.0766,51.1264,34343.0
2017-07-07 15:25:00,71.97,71.97,71.92,71.94,44769.0,51.1264,51.1264,51.0909,51.1051,44769.0
2017-07-07 15:30:00,71.94,71.95,71.9,71.94,44183.0,51.1051,51.1122,51.0766,51.1051,44183.0
2017-07-07 15:35:00,71.95,71.97,71.92,71.93,42595.0,51.1122,51.1264,51.0909,51.098,42595.0
2017-07-07 15:40:00,71.92,72.0,71.92,72.0,97340.0,51.0909,51.1477,51.0909,51.1477,97340.0
2017-07-07 15:45:00,72.0,72.01,71.97,72.0,71865.0,51.1477,51.1548,51.1264,51.1477,71865.0
2017-07-07 15:50:00,72.0,72.01,71.97,72.0,90870.0,51.1477,51.1548,51.1264,51.1477,90870.0
2017-07-07 15:55:00,72.0,72.04,71.98,72.02,181435.0,51.1477,51.1761,51.1335,51.1619,181435.0
2017-07-10 09:30:00,71.8,72.1,71.75,71.87,109924.0,51.0056,51.2187,50.9701,51.0553,109924.0
2017-07-10 09:35:00,71.87,71.9,71.71,71.78,37619.0,51.0553,51.0766,50.9417,50.9914,37619.0
2017-07-10 09:40:00,71.77,71.87,71.76,71.83,41339.0,50.9843,51.0553,50.9772,51.0269,41339.0
2017-07-10 09:45:00,71.81,71.98,71.8,71.95,36697.0,51.0127,51.1335,51.0056,51.1122,36697.0
2017-07-10 09:50:00,71.95,72.06,71.89,72.0,28588.0,51.1122,51.1903,51.0695,51.1477,28588.0
2017-07-10 09:55:00,72.0,72.04,71.87,71.89,36777.0,51.1477,51.1761,51.0553,51.0695,36777.0
2017-07-10 10:00:00,71.88,72.06,71.88,72.04,38521.0,51.0624,51.1903,51.0624,51.1761,38521.0
2017-07-10 10:05:00,72.05,72.1,72.02,72.07,28070.0,51.1832,51.2187,51.1619,51.1974,28070.0
2017-07-10 10:10:00,72.07,72.16,72.06,72.06,25556.0,51.1974,51.2613,51.1903,51.1903,25556.0
2017-07-10 10:15:00,72.06,72.09,72.03,72.05,16512.0,51.1903,51.2116,51.169,51.1832,16512.0
2017-07-10 10:20:00,72.05,72.08,72.02,72.02,29672.0,51.1832,51.2045,51.1619,51.1619,29672.0
2017-07-10 10:25:00,72.01,72.06,72.0,72.05,21378.0,51.1548,51.1903,51.1477,51.1832,21378.0
2017-07-10 10:30:00,72.06,72.14,72.05,72.13,55930.0,51.1903,51.2471,51.1832,51.24,55930.0
2017-07-10 10:35:00,72.12,72.14,72.09,72.11,21466.0,51.2329,51.2471,51.2116,51.2258,21466.0
2017-07-10 10:40:00,72.1,72.1,72.04,72.08,42418.0,51.2187,51.2187,51.1761,51.2045,42418.0
2017-07-10 10:45:00,72.08,72.1,72.05,72.07,30680.0,51.2045,51.2187,51.1832,51.1974,30680.0
2017-07-10 10:50:00,72.08,72.14,72.07,72.11,23881.0,51.2045,51.2471,51.1974,51.2258,23881.0
2017-07-10 10:55:00,72.1,72.15,72.09,72.11,10798.0,51.2187,51.2542,51.2116,51.2258,10798.0
2017-07-10 11:00:00,72.11,72.13,72.08,72.1,61967.0,51.2258,51.24,51.2045,51.2187,61967.0
2017-07-10 11:05:00,72.11,72.14,72.1,72.12,22997.0,51.2258,51.2471,51.2187,51.2329,22997.0
2017-07-10 11:10:00,72.13,72.13,72.09,72.11,16905.0,51.24,51.24,51.2116,51.2258,16905.0
2017-07-10 11:15:00,72.12,72.12,72.06,72.06,19942.0,51.2329,51.2329,51.1903,51.1903,19942.0
2017-07-10 11:20:00,72.06,72.07,72.05,72.06,27300.0,51.1903,51.1974,51.1832,51.1903,27300.0
2017-07-10 11:25:00,72.06,72.1,72.06,72.09,25590.0,51.1903,51.2187,51.1903,51.2116,25590.0
2017-07-10 11:30:00,72.09,72.13,72.08,72.12,24137.0,51.2116,51.24,51.2045,51.2329,24137.0
2017-07-10 11:35:00,72.12,72.15,72.09,72.13,15629.0,51.2329,51.2542,51.2116,51.24,15629.0
2017-07-10 11:40:00,72.12,72.15,72.11,72.13,17186.0,51.2329,51.2542,51.2258,51.24,17186.0
2017-07-10 11:45:00,72.14,72.2,72.13,72.15,40557.0,51.2471,51.2898,51.24,51.2542,40557.0
2017-07-10 11:50:00,72.14,72.22,72.13,72.2,27229.0,51.2471,51.304,51.24,51.2898,27229.0
2017-07-10 11:55:00,72.21,72.23,72.18,72.21,20644.0,51.2969,51.3111,51.2756,51.2969,20644.0
2017-07-10 12:00:00,72.21,72.22,72.15,72.18,18983.0,51.2969,51.304,51.2542,51.2756,18983.0
2017-07-10 12:05:00,72.18,72.21,72.12,72.13,30340.0,51.2756,51.2969,51.2329,51.24,30340.0
2017-07-10 12:10:00,72.13,72.15,72.1,72.1,30740.0,51.24,51.2542,51.2187,51.2187,30740.0
2017-07-10 12:15:00,72.1,72.11,72.08,72.08,9073.0,51.2187,51.2258,51.2045,51.2045,9073.0
2017-07-10 12:20:00,72.09,72.09,72.07,72.08,10093.0,51.2116,51.2116,51.1974,51.2045,10093.0
2017-07-10 12:25:00,72.08,72.08,72.0,72.02,12408.0,51.2045,51.2045,51.1477,51.1619,12408.0
2017-07-10 12:30:00,72.02,72.03,71.95,71.98,26288.0,51.1619,51.169,51.1122,51.1335,26288.0
2017-07-10 12:35:00,71.97,72.01,71.96,72.0,15672.0,51.1264,51.1548,51.1193,51.1477,15672.0
2017-07-10 12:40:00,72.0,72.06,72.0,72.02,10549.0,51.1477,51.1903,51.1477,51.1619,10549.0
2017-07-10 12:45:00,72.02,72.07,72.0,72.05,15906.0,51.1619,51.1974,51.1477,51.1832,15906.0
2017-07-10 12:50:00,72.06,72.07,72.03,72.06,12508.0,51.1903,51.1974,51.169,51.1903,12508.0
2017-07-10 12:55:00,72.06,72.07,72.03,72.06,21897.0,51.1903,51.1974,51.169,51.1903,21897.0
2017-07-10 13:00:00,72.06,72.07,72.03,72.05,25324.0,51.1903,51.1974,51.169,51.1832,25324.0
2017-07-10 13:05:00,72.05,72.07,72.03,72.05,9203.0,51.1832,51.1974,51.169,51.1832,9203.0
2017-07-10 13:10:00,72.05,72.08,72.04,72.07,15491.0,51.1832,51.2045,51.1761,51.1974,15491.0
2017-07-10 13:15:00,72.06,72.08,72.05,72.07,12126.0,51.1903,51.2045,51.1832,51.1974,12126.0
2017-07-10 13:20:00,72.07,72.1,72.06,72.1,7081.0,51.1974,51.2187,51.1903,51.2187,7081.0
2017-07-10 13:25:00,72.09,72.11,72.08,72.1,11911.0,51.2116,51.2258,51.2045,51.2187,11911.0
2017-07-10 13:30:00,72.1,72.15,72.09,72.14,19014.0,51.2187,51.2542,51.2116,51.2471,19014.0
2017-07-10 13:35:00,72.15,72.15,72.11,72.15,28099.0,51.2542,51.2542,51.2258,51.2542,28099.0
2017-07-10 13:40:00,72.14,72.15,72.09,72.1,40303.0,51.2471,51.2542,51.2116,51.2187,40303.0
2017-07-10 13:45:00,72.1,72.11,72.03,72.07,40188.0,51.2187,51.2258,51.169,51.1974,40188.0
2017-07-10 13:50:00,72.07,72.13,72.04,72.11,37620.0,51.1974,51.24,51.1761,51.2258,37620.0
2017-07-10 13:55:00,72.1,72.1,72.06,72.07,23392.0,51.2187,51.2187,51.1903,51.1974,23392.0
2017-07-10 14:00:00,72.07,72.1,71.99,71.99,50055.0,51.1974,51.2187,51.1406,51.1406,50055.0
2017-07-10 14:05:00,71.99,72.0,71.85,71.87,36032.0,51.1406,51.1477,51.0411,51.0553,36032.0
2017-07-10 14:10:00,71.87,71.89,71.75,71.77,50390.0,51.0553,51.0695,50.9701,50.9843,50390.0
2017-07-10 14:15:00,71.76,71.77,71.7,71.7,47644.0,50.9772,50.9843,50.9346,50.9346,47644.0
2017-07-10 14:20:00,71.71,71.73,71.68,71.68,46035.0,50.9417,50.9559,50.9204,50.9204,46035.0
2017-07-10 14:25:00,71.68,71.73,71.65,71.66,27479.0,50.9204,50.9559,50.8991,50.9062,27479.0
2017-07-10 14:30:00,71.65,71.7,71.65,71.66,52729.0,50.8991,50.9346,50.8991,50.9062,52729.0
2017-07-10 14:35:00,71.65,71.67,71.57,71.6,35257.0,50.8991,50.9133,50.8422,50.8635,35257.0
2017-07-10 14:40:00,71.6,71.71,71.59,71.7,44638.0,50.8635,50.9417,50.8564,50.9346,44638.0
2017-07-10 14:45:00,71.7,71.76,71.68,71.76,16205.0,50.9346,50.9772,50.9204,50.9772,16205.0
2017-07-10 14:50:00,71.77,71.8,71.74,71.75,18279.0,50.9843,51.0056,50.963,50.9701,18279.0
2017-07-10 14:55:00,71.75,71.78,71.74,71.76,11285.0,50.9701,50.9914,50.963,50.9772,11285.0
2017-07-10 15:00:00,71.77,71.82,71.76,71.79,21042.0,50.9843,51.0198,50.9772,50.9985,21042.0
2017-07-10 15:05:00,71.8,71.81,71.78,71.79,21530.0,51.0056,51.0127,50.9914,50.9985,21530.0
2017-07-10 15:10:00,71.79,71.82,71.79,71.8,23509.0,50.9985,51.0198,50.9985,51.0056,23509.0
2017-07-10 15:15:00,71.8,71.81,71.75,71.79,30919.0,51.0056,51.0127,50.9701,50.9985,30919.0
2017-07-10 15:20:00,71.78,71.81,71.76,71.81,38423.0,50.9914,51.0127,50.9772,51.0127,38423.0
2017-07-10 15:25:00,71.8,71.87,71.8,71.85,18109.0,51.0056,51.0553,51.0056,51.0411,18109.0
2017-07-10 15:30:00,71.85,71.87,71.83,71.87,29295.0,51.0411,51.0553,51.0269,51.0553,29295.0
2017-07-10 15:35:00,71.87,71.92,71.86,71.89,23660.0,51.0553,51.0909,51.0482,51.0695,23660.0
2017-07-10 15:40:00,71.89,71.92,71.87,71.92,38696.0,51.0695,51.0909,51.0553,51.0909,38696.0
2017-07-10 15:45:00,71.92,71.92,71.86,71.87,30165.0,51.0909,51.0909,51.0482,51.0553,30165.0
2017-07-10 15:50:00,71.86,71.96,71.85,71.92,126304.0,51.0482,51.1193,51.0411,51.0909,126304.0
2017-07-10 15:55:00,71.91,71.92,71.82,71.84,138451.0,51.0838,51.0909,51.0198,51.034,138451.0
2017-07-11 09:30:00,71.89,72.17,71.85,72.17,99561.0,51.0695,51.2685,51.0411,51.2685,99561.0
2017-07-11 09:35:00,72.17,72.17,71.91,72.03,34592.0,51.2685,51.2685,51.0838,51.169,34592.0
2017-07-11 09:40:00,72.01,72.01,71.81,71.89,28127.0,51.1548,51.1548,51.0127,51.0695,28127.0
2017-07-11 09:45:00,71.85,71.86,71.75,71.8,35364.0,51.0411,51.0482,50.9701,51.0056,35364.0
2017-07-11 09:50:00,71.8,71.83,71.7,71.73,28594.0,51.0056,51.0269,50.9346,50.9559,28594.0
2017-07-11 09:55:00,71.73,71.79,71.69,71.72,28175.0,50.9559,50.9985,50.9275,50.9488,28175.0
2017-07-11 10:00:00,71.71,71.79,71.66,71.74,31659.0,50.9417,50.9985,50.9062,50.963,31659.0
2017-07-11 10:05:00,71.74,71.85,71.71,71.78,40894.0,50.963,51.0411,50.9417,50.9914,40894.0
2017-07-11 10:10:00,71.78,71.83,71.78,71.83,16956.0,50.9914,51.0269,50.9914,51.0269,16956.0
2017-07-11 10:15:00,71.83,71.89,71.79,71.84,25267.0,51.0269,51.0695,50.9985,51.034,25267.0
2017-07-11 10:20:00,71.86,71.87,71.78,71.85,27364.0,51.0482,51.0553,50.9914,51.0411,27364.0
2017-07-11 10:25:00,71.86,71.88,71.79,71.87,23309.0,51.0482,51.0624,50.9985,51.0553,23309.0
2017-07-11 10:30:00,71.87,71.98,71.87,71.91,71691.0,51.0553,51.1335,51.0553,51.0838,71691.0
2017-07-11 10:35:00,71.9,71.9,71.77,71.77,28572.0,51.0766,51.0766,50.9843,50.9843,28572.0
2017-07-11 10:40:00,71.77,71.77,71.67,71.73,31643.0,50.9843,50.9843,50.9133,50.9559,31643.0
2017-07-11 10:45:00,71.73,71.73,71.65,71.69,25093.0,50.9559,50.9559,50.8991,50.9275,25093.0
2017-07-11 10:50:00,71.68,71.74,71.66,71.73,37329.0,50.9204,50.963,50.9062,50.9559,37329.0
2017-07-11 10:55:00,71.73,71.79,71.71,71.72,19258.0,50.9559,50.9985,50.9417,50.9488,19258.0
2017-07-11 11:00:00,71.72,71.82,71.72,71.81,50601.0,50.9488,51.0198,50.9488,51.0127,50601.0
2017-07-11 11:05:00,71.81,71.82,71.78,71.8,34637.0,51.0127,51.0198,50.9914,51.0056,34637.0
2017-07-11 11:10:00,71.8,71.81,71.7,71.71,22342.0,51.0056,51.0127,50.9346,50.9417,22342.0
2017-07-11 11:15:00,71.69,71.69,71.59,71.59,39760.0,50.9275,50.9275,50.8564,50.8564,39760.0
2017-07-11 11:20:00,71.59,71.61,71.45,71.5,45409.0,50.8564,50.8706,50.757,50.7925,45409.0
2017-07-11 11:25:00,71.49,71.49,71.33,71.46,77361.0,50.7854,50.7854,50.6717,50.7641,77361.0
2017-07-11 11:30:00,71.45,71.56,71.43,71.5,27735.0,50.757,50.8351,50.7428,50.7925,27735.0
2017-07-11 11:35:00,71.49,71.54,71.44,71.45,34596.0,50.7854,50.8209,50.7499,50.757,34596.0
2017-07-11 11:40:00,71.45,71.46,71.4,71.45,28268.0,50.757,50.7641,50.7215,50.757,28268.0
2017-07-11 11:45:00,71.46,71.51,71.41,71.5,40178.0,50.7641,50.7996,50.7286,50.7925,40178.0
2017-07-11 11:50:00,71.5,71.64,71.5,71.64,21215.0,50.7925,50.8919,50.7925,50.8919,21215.0
2017-07-11 11:55:00,71.64,71.65,71.57,71.58,17786.0,50.8919,50.8991,50.8422,50.8493,17786.0
2017-07-11 12:00:00,71.57,71.58,71.52,71.52,16966.0,50.8422,50.8493,50.8067,50.8067,16966.0
2017-07-11 12:05:00,71.52,71.53,71.43,71.45,24209.0,50.8067,50.8138,50.7428,50.757,24209.0
2017-07-11 12:10:00,71.46,71.47,71.44,71.47,10652.0,50.7641,50.7712,50.7499,50.7712,10652.0
2017-07-11 12:15:00,71.47,71.48,71.39,71.4,24601.0,50.7712,50.7783,50.7144,50.7215,24601.0
2017-07-11 12:20:00,71.42,71.48,71.41,71.46,15452.0,50.7357,50.7783,50.7286,50.7641,15452.0
2017-07-11 12:25:00,71.45,71.54,71.43,71.54,26928.0,50.757,50.8209,50.7428,50.8209,26928.0
2017-07-11 12:30:00,71.53,71.54,71.51,71.52,9683.0,50.8138,50.8209,50.7996,50.8067,9683.0
2017-07-11 12:35:00,71.51,71.52,71.49,71.52,9384.0,50.7996,50.8067,50.7854,50.8067,9384.0
2017-07-11 12:40:00,71.52,71.6,71.52,71.59,17073.0,50.8067,50.8635,50.8067,50.8564,17073.0
2017-07-11 12:45:00,71.6,71.61,71.55,71.58,18627.0,50.8635,50.8706,50.828,50.8493,18627.0
2017-07-11 12:50:00,71.59,71.64,71.58,71.64,17265.0,50.8564,50.8919,50.8493,50.8919,17265.0
2017-07-11 12:55:00,71.63,71.67,71.61,71.61,10746.0,50.8848,50.9133,50.8706,50.8706,10746.0
2017-07-11 13:00:00,71.6,71.61,71.57,71.57,20984.0,50.8635,50.8706,50.8422,50.8422,20984.0
2017-07-11 13:05:00,71.57,71.59,71.52,71.54,28805.0,50.8422,50.8564,50.8067,50.8209,28805.0
2017-07-11 13:10:00,71.53,71.6,71.53,71.59,20046.0,50.8138,50.8635,50.8138,50.8564,20046.0
2017-07-11 13:15:00,71.59,71.62,71.58,71.61,13881.0,50.8564,50.8777,50.8493,50.8706,13881.0
2017-07-11 13:20:00,71.61,71.61,71.57,71.58,8393.0,50.8706,50.8706,50.8422,50.8493,8393.0
2017-07-11 13:25:00,71.58,71.59,71.55,71.56,10257.0,50.8493,50.8564,50.828,50.8351,10257.0
2017-07-11 13:30:00,71.56,71.59,71.54,71.55,11366.0,50.8351,50.8564,50.8209,50.828,11366.0
2017-07-11 13:35:00,71.55,71.6,71.53,71.6,17224.0,50.828,50.8635,50.8138,50.8635,17224.0
2017-07-11 13:40:00,71.6,71.73,71.59,71.73,27334.0,50.8635,50.9559,50.8564,50.9559,27334.0
2017-07-11 13:45:00,71.73,71.73,71.68,71.72,14264.0,50.9559,50.9559,50.9204,50.9488,14264.0
2017-07-11 13:50:00,71.71,71.71,71.66,71.7,13634.0,50.9417,50.9417,50.9062,50.9346,13634.0
2017-07-11 13:55:00,71.71,71.73,71.67,71.68,10378.0,50.9417,50.9559,50.9133,50.9204,10378.0
2017-07-11 14:00:00,71.67,71.7,71.66,71.68,29469.0,50.9133,50.9346,50.9062,50.9204,29469.0
2017-07-11 14:05:00,71.69,71.69,71.64,71.64,35213.0,50.9275,50.9275,50.8919,50.8919,35213.0
2017-07-11 14:10:00,71.65,71.66,71.59,71.63,23075.0,50.8991,50.9062,50.8564,50.8848,23075.0
2017-07-11 14:15:00,71.62,71.63,71.59,71.59,29288.0,50.8777,50.8848,50.8564,50.8564,29288.0
2017-07-11 14:20:00,71.59,71.72,71.59,71.71,39251.0,50.8564,50.9488,50.8564,50.9417,39251.0
2017-07-11 14:25:00,71.72,71.75,71.71,71.75,29776.0,50.9488,50.9701,50.9417,50.9701,29776.0
2017-07-11 14:30:00,71.74,71.75,71.71,71.72,34658.0,50.963,50.9701,50.9417,50.9488,34658.0
2017-07-11 14:35:00,71.72,71.74,71.7,71.74,24045.0,50.9488,50.963,50.9346,50.963,24045.0
2017-07-11 14:40:00,71.73,71.75,71.72,71.73,24561.0,50.9559,50.9701,50.9488,50.9559,24561.0
2017-07-11 14:45:00,71.73,71.74,71.63,71.64,24818.0,50.9559,50.963,50.8848,50.8919,24818.0
2017-07-11 14:50:00,71.64,71.73,71.63,71.73,24782.0,50.8919,50.9559,50.8848,50.9559,24782.0
2017-07-11 14:55:00,71.74,71.74,71.68,71.69,31852.0,50.963,50.963,50.9204,50.9275,31852.0
2017-07-11 15:00:00,71.69,71.73,71.68,71.72,33188.0,50.9275,50.9559,50.9204,50.9488,33188.0
2017-07-11 15:05:00,71.72,71.81,71.72,71.8,42956.0,50.9488,51.0127,50.9488,51.0056,42956.0
2017-07-11 15:10:00,71.81,71.91,71.8,71.89,33882.0,51.0127,51.0838,51.0056,51.0695,33882.0
2017-07-11 15:15:00,71.89,71.93,71.89,71.92,24310.0,51.0695,51.098,51.0695,51.0909,24310.0
2017-07-11 15:20:00,71.91,71.96,71.91,71.94,47127.0,51.0838,51.1193,51.0838,51.1051,47127.0
2017-07-11 15:25:00,71.94,71.99,71.93,71.98,34533.0,51.1051,51.1406,51.098,51.1335,34533.0
2017-07-11 15:30:00,71.98,72.06,71.97,72.01,69622.0,51.1335,51.1903,51.1264,51.1548,69622.0
2017-07-11 15:35:00,72.02,72.02,71.96,71.96,53889.0,51.1619,51.1619,51.1193,51.1193,53889.0
2017-07-11 15:40:00,71.96,71.97,71.93,71.95,63547.0,51.1193,51.1264,51.098,51.1122,63547.0
2017-07-11 15:45:00,71.95,71.97,71.91,71.94,87756.0,51.1122,51.1264,51.0838,51.1051,87756.0
2017-07-11 15:50:00,71.94,71.95,71.85,71.85,141042.0,51.1051,51.1122,51.0411,51.0411,141042.0
2017-07-11 15:55:00,71.85,71.9,71.83,71.85,211881.0,51.0411,51.0766,51.0269,51.0411,211881.0
2017-07-12 09:30:00,71.51,71.67,71.3,71.59,188479.0,51.2519,51.3666,51.1014,51.3092,188479.0
2017-07-12 09:35:00,71.57,71.57,71.3,71.36,48601.0,51.2949,51.2949,51.1014,51.1444,48601.0
2017-07-12 09:40:00,71.39,71.7,71.35,71.67,48708.0,51.1659,51.3881,51.1372,51.3666,48708.0
2017-07-12 09:45:00,71.67,71.78,71.61,71.75,58511.0,51.3666,51.4454,51.3236,51.4239,58511.0
2017-07-12 09:50:00,71.73,71.79,71.59,71.62,44390.0,51.4096,51.4526,51.3092,51.3307,44390.0
2017-07-12 09:55:00,71.61,71.64,71.54,71.54,35635.0,51.3236,51.3451,51.2734,51.2734,35635.0
2017-07-12 10:00:00,71.55,71.57,71.46,71.48,41221.0,51.2806,51.2949,51.2161,51.2304,41221.0
2017-07-12 10:05:00,71.47,71.56,71.45,71.53,29034.0,51.2232,51.2877,51.2089,51.2662,29034.0
2017-07-12 10:10:00,71.52,71.58,71.48,71.52,39860.0,51.2591,51.3021,51.2304,51.2591,39860.0
2017-07-12 10:15:00,71.51,71.53,71.48,71.5,52151.0,51.2519,51.2662,51.2304,51.2447,52151.0
2017-07-12 10:20:00,71.5,71.57,71.46,71.57,72717.0,51.2447,51.2949,51.2161,51.2949,72717.0
2017-07-12 10:25:00,71.57,71.58,71.53,71.56,48813.0,51.2949,51.3021,51.2662,51.2877,48813.0
2017-07-12 10:30:00,71.57,71.69,71.56,71.67,30186.0,51.2949,51.3809,51.2877,51.3666,30186.0
2017-07-12 10:35:00,71.67,71.71,71.66,71.7,53407.0,51.3666,51.3952,51.3594,51.3881,53407.0
2017-07-12 10:40:00,71.7,71.74,71.67,71.7,59028.0,51.3881,51.4167,51.3666,51.3881,59028.0
2017-07-12 10:45:00,71.7,71.71,71.66,71.69,46503.0,51.3881,51.3952,51.3594,51.3809,46503.0
2017-07-12 10:50:00,71.69,71.77,71.69,71.76,88238.0,51.3809,51.4382,51.3809,51.4311,88238.0
2017-07-12 10:55:00,71.76,71.87,71.76,71.81,42815.0,51.4311,51.5099,51.4311,51.4669,42815.0
2017-07-12 11:00:00,71.81,71.94,71.8,71.94,65404.0,51.4669,51.5601,51.4598,51.5601,65404.0
2017-07-12 11:05:00,71.94,72.01,71.88,71.91,56430.0,51.5601,51.6103,51.5171,51.5386,56430.0
2017-07-12 11:10:00,71.92,71.92,71.84,71.92,44794.0,51.5458,51.5458,51.4884,51.5458,44794.0
2017-07-12 11:15:00,71.91,71.95,71.9,71.91,61715.0,51.5386,51.5673,51.5314,51.5386,61715.0
2017-07-12 11:20:00,71.92,71.98,71.91,71.94,35669.0,51.5458,51.5888,51.5386,51.5601,35669.0
2017-07-12 11:25:00,71.92,71.94,71.85,71.9,44504.0,51.5458,51.5601,51.4956,51.5314,44504.0
2017-07-12 11:30:00,71.91,71.96,71.89,71.95,33401.0,51.5386,51.5744,51.5243,51.5673,33401.0
2017-07-12 11:35:00,71.96,72.01,71.94,72.0,93638.0,51.5744,51.6103,51.5601,51.6031,93638.0
2017-07-12 11:40:00,72.0,72.0,71.92,71.94,33277.0,51.6031,51.6031,51.5458,51.5601,33277.0
2017-07-12 11:45:00,71.93,71.98,71.91,71.98,28965.0,51.5529,51.5888,51.5386,51.5888,28965.0
2017-07-12 11:50:00,71.98,72.01,71.94,71.94,58998.0,51.5888,51.6103,51.5601,51.5601,58998.0
2017-07-12 11:55:00,71.94,71.97,71.9,71.96,23788.0,51.5601,51.5816,51.5314,51.5744,23788.0
2017-07-12 12:00:00,71.97,72.0,71.95,71.97,108401.0,51.5816,51.6031,51.5673,51.5816,108401.0
2017-07-12 12:05:00,71.98,72.05,71.97,72.02,110467.0,51.5888,51.6389,51.5816,51.6174,110467.0
2017-07-12 12:10:00,72.02,72.02,71.9,71.94,58699.0,51.6174,51.6174,51.5314,51.5601,58699.0
2017-07-12 12:15:00,71.94,71.98,71.92,71.98,18419.0,51.5601,51.5888,51.5458,51.5888,18419.0
2017-07-12 12:20:00,71.99,72.02,71.94,71.97,62155.0,51.5959,51.6174,51.5601,51.5816,62155.0
2017-07-12 12:25:00,71.96,72.0,71.96,72.0,28293.0,51.5744,51.6031,51.5744,51.6031,28293.0
2017-07-12 12:30:00,72.0,72.01,71.92,71.94,28836.0,51.6031,51.6103,51.5458,51.5601,28836.0
2017-07-12 12:35:00,71.94,72.0,71.94,71.96,30806.0,51.5601,51.6031,51.5601,51.5744,30806.0
2017-07-12 12:40:00,71.96,71.99,71.94,71.98,8804.0,51.5744,51.5959,51.5601,51.5888,8804.0
2017-07-12 12:45:00,71.99,72.0,71.95,71.96,27829.0,51.5959,51.6031,51.5673,51.5744,27829.0
2017-07-12 12:50:00,71.97,71.97,71.91,71.91,22074.0,51.5816,51.5816,51.5386,51.5386,22074.0
2017-07-12 12:55:00,71.92,71.96,71.91,71.96,24048.0,51.5458,51.5744,51.5386,51.5744,24048.0
2017-07-12 13:00:00,71.95,71.98,71.93,71.98,15176.0,51.5673,51.5888,51.5529,51.5888,15176.0
2017-07-12 13:05:00,71.98,71.98,71.95,71.96,18599.0,51.5888,51.5888,51.5673,51.5744,18599.0
2017-07-12 13:10:00,71.95,71.96,71.93,71.95,29686.0,51.5673,51.5744,51.5529,51.5673,29686.0
2017-07-12 13:15:00,71.95,71.95,71.9,71.92,18921.0,51.5673,51.5673,51.5314,51.5458,18921.0
2017-07-12 13:20:00,71.91,71.91,71.86,71.91,31134.0,51.5386,51.5386,51.5028,51.5386,31134.0
2017-07-12 13:25:00,71.91,71.95,71.9,71.94,10285.0,51.5386,51.5673,51.5314,51.5601,10285.0
2017-07-12 13:30:00,71.95,71.97,71.93,71.97,28673.0,51.5673,51.5816,51.5529,51.5816,28673.0
2017-07-12 13:35:00,71.97,72.0,71.97,71.99,22936.0,51.5816,51.6031,51.5816,51.5959,22936.0
2017-07-12 13:40:00,71.99,72.02,71.98,71.98,41373.0,51.5959,51.6174,51.5888,51.5888,41373.0
2017-07-12 13:45:00,71.98,71.99,71.94,71.98,18044.0,51.5888,51.5959,51.5601,51.5888,18044.0
2017-07-12 13:50:00,71.98,72.01,71.96,72.0,21248.0,51.5888,51.6103,51.5744,51.6031,21248.0
2017-07-12 13:55:00,72.0,72.0,71.98,72.0,18823.0,51.6031,51.6031,51.5888,51.6031,18823.0
2017-07-12 14:00:00,72.0,72.01,71.95,71.99,27661.0,51.6031,51.6103,51.5673,51.5959,27661.0
2017-07-12 14:05:00,72.0,72.0,71.95,71.95,47708.0,51.6031,51.6031,51.5673,51.5673,47708.0
2017-07-12 14:10:00,71.96,71.99,71.96,71.99,27261.0,51.5744,51.5959,51.5744,51.5959,27261.0
2017-07-12 14:15:00,71.99,72.07,71.98,72.03,55982.0,51.5959,51.6533,51.5888,51.6246,55982.0
2017-07-12 14:20:00,72.03,72.05,71.97,72.0,49202.0,51.6246,51.6389,51.5816,51.6031,49202.0
2017-07-12 14:25:00,71.99,72.05,71.98,72.04,64263.0,51.5959,51.6389,51.5888,51.6318,64263.0
2017-07-12 14:30:00,72.04,72.04,71.97,71.97,84055.0,51.6318,51.6318,51.5816,51.5816,84055.0
2017-07-12 14:35:00,71.97,72.01,71.96,71.97,38624.0,51.5816,51.6103,51.5744,51.5816,38624.0
2017-07-12 14:40:00,71.98,71.99,71.94,71.95,56185.0,51.5888,51.5959,51.5601,51.5673,56185.0
2017-07-12 14:45:00,71.94,71.95,71.87,71.91,65450.0,51.5601,51.5673,51.5099,51.5386,65450.0
2017-07-12 14:50:00,71.91,71.95,71.9,71.95,25419.0,51.5386,51.5673,51.5314,51.5673,25419.0
2017-07-12 14:55:00,71.95,72.0,71.95,71.98,37491.0,51.5673,51.6031,51.5673,51.5888,37491.0
2017-07-12 15:00:00,71.98,72.06,71.97,72.06,40388.0,51.5888,51.6461,51.5816,51.6461,40388.0
2017-07-12 15:05:00,72.06,72.11,72.04,72.09,60143.0,51.6461,51.6819,51.6318,51.6676,60143.0
2017-07-12 15:10:00,72.09,72.09,72.05,72.07,38913.0,51.6676,51.6676,51.6389,51.6533,38913.0
2017-07-12 15:15:00,72.06,72.07,72.02,72.04,32521.0,51.6461,51.6533,51.6174,51.6318,32521.0
2017-07-12 15:20:00,72.04,72.13,72.03,72.09,59154.0,51.6318,51.6963,51.6246,51.6676,59154.0
2017-07-12 15:25:00,72.09,72.1,72.0,72.01,46423.0,51.6676,51.6748,51.6031,51.6103,46423.0
2017-07-12 15:30:00,72.01,72.01,71.94,71.97,48286.0,51.6103,51.6103,51.5601,51.5816,48286.0
2017-07-12 15:35:00,71.97,72.0,71.95,71.95,49228.0,51.5816,51.6031,51.5673,51.5673,49228.0
2017-07-12 15:40:00,71.95,71.96,71.88,71.95,81064.0,51.5673,51.5744,51.5171,51.5673,81064.0
2017-07-12 15:45:00,71.95,71.95,71.88,71.91,107897.0,51.5673,51.5673,51.5171,51.5386,107897.0
2017-07-12 15:50:00,71.9,71.95,71.89,71.92,95040.0,51.5314,51.5673,51.5243,51.5458,95040.0
2017-07-12 15:55:00,71.92,71.93,71.84,71.9,196703.0,51.5458,51.5529,51.4884,51.5314,196703.0
2017-07-13 09:30:00,71.94,71.96,71.81,71.89,56542.0,51.5601,51.5744,51.4669,51.5243,56542.0
2017-07-13 09:35:00,71.9,71.93,71.81,71.83,42265.0,51.5314,51.5529,51.4669,51.4813,42265.0
2017-07-13 09:40:00,71.85,71.92,71.82,71.86,23528.0,51.4956,51.5458,51.4741,51.5028,23528.0
2017-07-13 09:45:00,71.87,71.89,71.83,71.87,26907.0,51.5099,51.5243,51.4813,51.5099,26907.0
2017-07-13 09:50:00,71.87,71.99,71.86,71.97,68185.0,51.5099,51.5959,51.5028,51.5816,68185.0
2017-07-13 09:55:00,71.97,71.97,71.84,71.88,72647.0,51.5816,51.5816,51.4884,51.5171,72647.0
2017-07-13 10:00:00,71.87,71.89,71.8,71.8,61891.0,51.5099,51.5243,51.4598,51.4598,61891.0
2017-07-13 10:05:00,71.8,71.81,71.67,71.78,46673.0,51.4598,51.4669,51.3666,51.4454,46673.0
2017-07-13 10:10:00,71.77,71.84,71.71,71.82,45911.0,51.4382,51.4884,51.3952,51.4741,45911.0
2017-07-13 10:15:00,71.83,71.95,71.81,71.95,71583.0,51.4813,51.5673,51.4669,51.5673,71583.0
2017-07-13 10:20:00,71.95,71.99,71.91,71.98,63776.0,51.5673,51.5959,51.5386,51.5888,63776.0
2017-07-13 10:25:00,71.98,72.0,71.88,71.97,78882.0,51.5888,51.6031,51.5171,51.5816,78882.0
2017-07-13 10:30:00,71.96,72.01,71.86,72.01,43014.0,51.5744,51.6103,51.5028,51.6103,43014.0
2017-07-13 10:35:00,72.01,72.07,71.98,72.04,25436.0,51.6103,51.6533,51.5888,51.6318,25436.0
2017-07-13 10:40:00,72.04,72.04,71.91,71.92,20816.0,51.6318,51.6318,51.5386,51.5458,20816.0
2017-07-13 10:45:00,71.92,71.93,71.89,71.9,32736.0,51.5458,51.5529,51.5243,51.5314,32736.0
2017-07-13 10:50:00,71.9,71.97,71.85,71.97,38282.0,51.5314,51.5816,51.4956,51.5816,38282.0
2017-07-13 10:55:00,71.96,71.97,71.8,71.84,46623.0,51.5744,51.5816,51.4598,51.4884,46623.0
2017-07-13 11:00:00,71.84,71.91,71.79,71.83,60868.0,51.4884,51.5386,51.4526,51.4813,60868.0
2017-07-13 11:05:00,71.83,71.85,71.8,71.81,22805.0,51.4813,51.4956,51.4598,51.4669,22805.0
2017-07-13 11:10:00,71.81,71.85,71.79,71.83,42086.0,51.4669,51.4956,51.4526,51.4813,42086.0
2017-07-13 11:15:00,71.83,71.94,71.83,71.91,79063.0,51.4813,51.5601,51.4813,51.5386,79063.0
2017-07-13 11:20:00,71.91,72.03,71.91,72.02,67869.0,51.5386,51.6246,51.5386,51.6174,67869.0
2017-07-13 11:25:00,72.03,72.06,72.01,72.02,46955.0,51.6246,51.6461,51.6103,51.6174,46955.0
2017-07-13 11:30:00,72.01,72.04,72.0,72.01,39122.0,51.6103,51.6318,51.6031,51.6103,39122.0
2017-07-13 11:35:00,72.01,72.08,71.98,72.06,50714.0,51.6103,51.6604,51.5888,51.6461,50714.0
2017-07-13 11:40:00,72.08,72.13,72.03,72.11,49276.0,51.6604,51.6963,51.6246,51.6819,49276.0
2017-07-13 11:45:00,72.11,72.26,72.1,72.25,43455.0,51.6819,51.7894,51.6748,51.7823,43455.0
2017-07-13 11:50:00,72.25,72.25,72.18,72.19,20988.0,51.7823,51.7823,51.7321,51.7393,20988.0
2017-07-13 11:55:00,72.2,72.23,72.17,72.19,33806.0,51.7464,51.7679,51.7249,51.7393,33806.0
2017-07-13 12:00:00,72.18,72.18,72.06,72.09,58055.0,51.7321,51.7321,51.6461,51.6676,58055.0
2017-07-13 12:05:00,72.09,72.14,72.08,72.09,28750.0,51.6676,51.7034,51.6604,51.6676,28750.0
2017-07-13 12:10:00,72.1,72.12,72.09,72.12,11530.0,51.6748,51.6891,51.6676,51.6891,11530.0
2017-07-13 12:15:00,72.12,72.14,72.05,72.06,15138.0,51.6891,51.7034,51.6389,51.6461,15138.0
2017-07-13 12:20:00,72.06,72.09,72.03,72.08,27413.0,51.6461,51.6676,51.6246,51.6604,27413.0
2017-07-13 12:25:00,72.08,72.09,72.04,72.04,17386.0,51.6604,51.6676,51.6318,51.6318,17386.0
2017-07-13 12:30:00,72.05,72.09,72.04,72.08,18376.0,51.6389,51.6676,51.6318,51.6604,18376.0
2017-07-13 12:35:00,72.09,72.12,72.07,72.11,12764.0,51.6676,51.6891,51.6533,51.6819,12764.0
2017-07-13 12:40:00,72.12,72.13,72.11,72.12,15482.0,51.6891,51.6963,51.6819,51.6891,15482.0
2017-07-13 12:45:00,72.12,72.12,72.09,72.11,12929.0,51.6891,51.6891,51.6676,51.6819,12929.0
2017-07-13 12:50:00,72.11,72.14,72.08,72.12,26747.0,51.6819,51.7034,51.6604,51.6891,26747.0
2017-07-13 12:55:00,72.12,72.15,72.1,72.13,18968.0,51.6891,51.7106,51.6748,51.6963,18968.0
2017-07-13 13:00:00,72.14,72.14,72.11,72.12,14327.0,51.7034,51.7034,51.6819,51.6891,14327.0
2017-07-13 13:05:00,72.13,72.15,72.11,72.15,23687.0,51.6963,51.7106,51.6819,51.7106,23687.0
2017-07-13 13:10:00,72.14,72.22,72.14,72.2,29591.0,51.7034,51.7608,51.7034,51.7464,29591.0
2017-07-13 13:15:00,72.18,72.2,72.18,72.19,6908.0,51.7321,51.7464,51.7321,51.7393,6908.0
2017-07-13 13:20:00,72.19,72.2,72.12,72.14,22863.0,51.7393,51.7464,51.6891,51.7034,22863.0
2017-07-13 13:25:00,72.15,72.23,72.15,72.22,27919.0,51.7106,51.7679,51.7106,51.7608,27919.0
2017-07-13 13:30:00,72.22,72.23,72.2,72.22,19028.0,51.7608,51.7679,51.7464,51.7608,19028.0
2017-07-13 13:35:00,72.22,72.29,72.21,72.28,56301.0,51.7608,51.8109,51.7536,51.8038,56301.0
2017-07-13 13:40:00,72.29,72.39,72.27,72.38,38081.0,51.8109,51.8826,51.7966,51.8754,38081.0
2017-07-13 13:45:00,72.38,72.42,72.37,72.39,49258.0,51.8754,51.9041,51.8683,51.8826,49258.0
2017-07-13 13:50:00,72.39,72.42,72.37,72.37,32630.0,51.8826,51.9041,51.8683,51.8683,32630.0
2017-07-13 13:55:00,72.37,72.41,72.35,72.4,41276.0,51.8683,51.8969,51.8539,51.8898,41276.0
2017-07-13 14:00:00,72.4,72.41,72.3,72.31,24965.0,51.8898,51.8969,51.8181,51.8253,24965.0
2017-07-13 14:05:00,72.3,72.31,72.22,72.26,34804.0,51.8181,51.8253,51.7608,51.7894,34804.0
2017-07-13 14:10:00,72.26,72.33,72.25,72.3,41218.0,51.7894,51.8396,51.7823,51.8181,41218.0
2017-07-13 14:15:00,72.3,72.31,72.28,72.28,20363.0,51.8181,51.8253,51.8038,51.8038,20363.0
2017-07-13 14:20:00,72.28,72.33,72.26,72.3,31504.0,51.8038,51.8396,51.7894,51.8181,31504.0
2017-07-13 14:25:00,72.29,72.33,72.27,72.3,25644.0,51.8109,51.8396,51.7966,51.8181,25644.0
2017-07-13 14:30:00,72.29,72.33,72.27,72.33,30962.0,51.8109,51.8396,51.7966,51.8396,30962.0
2017-07-13 14:35:00,72.33,72.35,72.3,72.33,37987.0,51.8396,51.8539,51.8181,51.8396,37987.0
2017-07-13 14:40:00,72.34,72.75,72.33,72.69,213529.0,51.8468,52.1406,51.8396,52.0976,213529.0
2017-07-13 14:45:00,72.69,72.79,72.51,72.7,105570.0,52.0976,52.1693,51.9686,52.1048,105570.0
2017-07-13 14:50:00,72.7,72.85,72.7,72.8,99679.0,52.1048,52.2123,52.1048,52.1765,99679.0
2017-07-13 14:55:00,72.8,72.8,72.69,72.72,105463.0,52.1765,52.1765,52.0976,52.1191,105463.0
2017-07-13 15:00:00,72.72,72.83,72.69,72.74,108764.0,52.1191,52.198,52.0976,52.1335,108764.0
2017-07-13 15:05:00,72.74,72.82,72.72,72.8,76027.0,52.1335,52.1908,52.1191,52.1765,76027.0
2017-07-13 15:10:00,72.8,72.87,72.7,72.74,72151.0,52.1765,52.2266,52.1048,52.1335,72151.0
2017-07-13 15:15:00,72.75,72.81,72.73,72.75,142424.0,52.1406,52.1836,52.1263,52.1406,142424.0
2017-07-13 15:20:00,72.75,72.87,72.75,72.87,57834.0,52.1406,52.2266,52.1406,52.2266,57834.0
2017-07-13 15:25:00,72.86,72.9,72.83,72.88,72311.0,52.2195,52.2481,52.198,52.2338,72311.0
2017-07-13 15:30:00,72.88,72.88,72.78,72.82,123994.0,52.2338,52.2338,52.1621,52.1908,123994.0
2017-07-13 15:35:00,72.81,72.82,72.75,72.78,88957.0,52.1836,52.1908,52.1406,52.1621,88957.0
2017-07-13 15:40:00,72.78,72.8,72.73,72.78,106180.0,52.1621,52.1765,52.1263,52.1621,106180.0
2017-07-13 15:45:00,72.78,72.8,72.7,72.71,113330.0,52.1621,52.1765,52.1048,52.112,113330.0
2017-07-13 15:50:00,72.71,72.76,72.68,72.72,173851.0,52.112,52.1478,52.0905,52.1191,173851.0
2017-07-13 15:55:00,72.71,72.73,72.61,72.64,234721.0,52.112,52.1263,52.0403,52.0618,234721.0
2017-07-14 09:30:00,72.62,72.7,72.53,72.55,76127.0,52.0475,52.1048,51.9829,51.9973,76127.0
2017-07-14 09:35:00,72.53,72.91,72.51,72.91,91190.0,51.9829,52.2553,51.9686,52.2553,91190.0
2017-07-14 09:40:00,72.89,72.96,72.75,72.92,36607.0,52.241,52.2911,52.1406,52.2625,36607.0
2017-07-14 09:45:00,72.93,72.97,72.83,72.96,74674.0,52.2696,52.2983,52.198,52.2911,74674.0
2017-07-14 09:50:00,72.95,72.99,72.86,72.91,31383.0,52.284,52.3126,52.2195,52.2553,31383.0
2017-07-14 09:55:00,72.91,72.92,72.85,72.87,19270.0,52.2553,52.2625,52.2123,52.2266,19270.0
2017-07-14 10:00:00,72.89,72.93,72.83,72.88,32417.0,52.241,52.2696,52.198,52.2338,32417.0
2017-07-14 10:05:00,72.88,72.88,72.72,72.73,79857.0,52.2338,52.2338,52.1191,52.1263,79857.0
2017-07-14 10:10:00,72.72,72.82,72.67,72.81,33053.0,52.1191,52.1908,52.0833,52.1836,33053.0
2017-07-14 10:15:00,72.81,72.96,72.79,72.95,39132.0,52.1836,52.2911,52.1693,52.284,39132.0
2017-07-14 10:20:00,72.94,72.95,72.85,72.89,26164.0,52.2768,52.284,52.2123,52.241,26164.0
2017-07-14 10:25:00,72.88,72.88,72.78,72.83,79064.0,52.2338,52.2338,52.1621,52.198,79064.0
2017-07-14 10:30:00,72.84,72.95,72.84,72.95,21822.0,52.2051,52.284,52.2051,52.284,21822.0
2017-07-14 10:35:00,72.95,73.08,72.95,73.02,89508.0,52.284,52.3771,52.284,52.3341,89508.0
2017-07-14 10:40:00,73.02,73.02,72.89,72.94,55020.0,52.3341,52.3341,52.241,52.2768,55020.0
2017-07-14 10:45:00,72.95,73.01,72.92,73.0,30256.0,52.284,52.327,52.2625,52.3198,30256.0
2017-07-14 10:50:00,73.01,73.07,73.0,73.03,39050.0,52.327,52.37,52.3198,52.3413,39050.0
2017-07-14 10:55:00,73.03,73.03,72.92,72.93,26908.0,52.3413,52.3413,52.2625,52.2696,26908.0
2017-07-14 11:00:00,72.92,73.03,72.9,73.01,39037.0,52.2625,52.3413,52.2481,52.327,39037.0
2017-07-14 11:05:00,73.02,73.08,72.95,72.96,62695.0,52.3341,52.3771,52.284,52.2911,62695.0
2017-07-14 11:10:00,72.96,73.02,72.91,72.93,49499.0,52.2911,52.3341,52.2553,52.2696,49499.0
2017-07-14 11:15:00,72.93,72.95,72.8,72.82,28244.0,52.2696,52.284,52.1765,52.1908,28244.0
2017-07-14 11:20:00,72.83,72.92,72.82,72.9,30926.0,52.198,52.2625,52.1908,52.2481,30926.0
2017-07-14 11:25:00,72.9,72.9,72.86,72.86,40330.0,52.2481,52.2481,52.2195,52.2195,40330.0
2017-07-14 11:30:00,72.86,72.93,72.8,72.93,27330.0,52.2195,52.2696,52.1765,52.2696,27330.0
2017-07-14 11:35:00,72.94,72.94,72.87,72.88,42765.0,52.2768,52.2768,52.2266,52.2338,42765.0
2017-07-14 11:40:00,72.88,72.96,72.86,72.96,38738.0,52.2338,52.2911,52.2195,52.2911,38738.0
2017-07-14 11:45:00,72.95,72.97,72.89,72.93,27160.0,52.284,52.2983,52.241,52.2696,27160.0
2017-07-14 11:50:00,72.92,73.0,72.92,72.97,13981.0,52.2625,52.3198,52.2625,52.2983,13981.0
2017-07-14 11:55:00,72.97,72.99,72.96,72.98,13493.0,52.2983,52.3126,52.2911,52.3055,13493.0
2017-07-14 12:00:00,72.98,72.99,72.9,72.9,21965.0,52.3055,52.3126,52.2481,52.2481,21965.0
2017-07-14 12:05:00,72.9,72.91,72.8,72.88,49931.0,52.2481,52.2553,52.1765,52.2338,49931.0
2017-07-14 12:10:00,72.89,72.91,72.87,72.91,29798.0,52.241,52.2553,52.2266,52.2553,29798.0
2017-07-14 12:15:00,72.91,72.94,72.88,72.94,33327.0,52.2553,52.2768,52.2338,52.2768,33327.0
2017-07-14 12:20:00,72.94,72.96,72.9,72.94,21450.0,52.2768,52.2911,52.2481,52.2768,21450.0
2017-07-14 12:25:00,72.94,73.0,72.94,72.98,31376.0,52.2768,52.3198,52.2768,52.3055,31376.0
2017-07-14 12:30:00,72.98,72.99,72.91,72.93,54898.0,52.3055,52.3126,52.2553,52.2696,54898.0
2017-07-14 12:35:00,72.92,72.94,72.89,72.93,151616.0,52.2625,52.2768,52.241,52.2696,151616.0
2017-07-14 12:40:00,72.94,72.94,72.87,72.9,16233.0,52.2768,52.2768,52.2266,52.2481,16233.0
2017-07-14 12:45:00,72.91,72.96,72.89,72.94,43752.0,52.2553,52.2911,52.241,52.2768,43752.0
2017-07-14 12:50:00,72.94,72.97,72.91,72.96,16770.0,52.2768,52.2983,52.2553,52.2911,16770.0
2017-07-14 12:55:00,72.98,72.98,72.94,72.96,26257.0,52.3055,52.3055,52.2768,52.2911,26257.0
2017-07-14 13:00:00,72.96,72.99,72.94,72.97,26056.0,52.2911,52.3126,52.2768,52.2983,26056.0
2017-07-14 13:05:00,72.97,72.98,72.9,72.91,18813.0,52.2983,52.3055,52.2481,52.2553,18813.0
2017-07-14 13:10:00,72.91,72.97,72.9,72.94,14087.0,52.2553,52.2983,52.2481,52.2768,14087.0
2017-07-14 13:15:00,72.93,72.98,72.93,72.96,16104.0,52.2696,52.3055,52.2696,52.2911,16104.0
2017-07-14 13:20:00,72.96,72.98,72.93,72.95,21706.0,52.2911,52.3055,52.2696,52.284,21706.0
2017-07-14 13:25:00,72.94,72.97,72.92,72.93,20222.0,52.2768,52.2983,52.2625,52.2696,20222.0
2017-07-14 13:30:00,72.93,72.96,72.9,72.94,20867.0,52.2696,52.2911,52.2481,52.2768,20867.0
2017-07-14 13:35:00,72.94,72.95,72.9,72.92,12021.0,52.2768,52.284,52.2481,52.2625,12021.0
2017-07-14 13:40:00,72.92,72.95,72.91,72.94,19108.0,52.2625,52.284,52.2553,52.2768,19108.0
2017-07-14 13:45:00,72.95,72.98,72.95,72.98,20486.0,52.284,52.3055,52.284,52.3055,20486.0
2017-07-14 13:50:00,72.98,73.0,72.96,72.98,23045.0,52.3055,52.3198,52.2911,52.3055,23045.0
2017-07-14 13:55:00,72.98,73.05,72.98,73.05,44154.0,52.3055,52.3556,52.3055,52.3556,44154.0
2017-07-14 14:00:00,73.05,73.05,72.95,72.97,26970.0,52.3556,52.3556,52.284,52.2983,26970.0
2017-07-14 14:05:00,72.97,73.02,72.97,73.02,31892.0,52.2983,52.3341,52.2983,52.3341,31892.0
2017-07-14 14:10:00,73.03,73.03,72.99,73.02,21463.0,52.3413,52.3413,52.3126,52.3341,21463.0
2017-07-14 14:15:00,73.02,73.05,73.01,73.05,42025.0,52.3341,52.3556,52.327,52.3556,42025.0
2017-07-14 14:20:00,73.06,73.07,73.04,73.04,22958.0,52.3628,52.37,52.3485,52.3485,22958.0
2017-07-14 14:25:00,73.04,73.11,73.04,73.1,36766.0,52.3485,52.3986,52.3485,52.3915,36766.0
2017-07-14 14:30:00,73.1,73.13,73.09,73.1,28421.0,52.3915,52.413,52.3843,52.3915,28421.0
2017-07-14 14:35:00,73.1,73.11,73.08,73.09,35341.0,52.3915,52.3986,52.3771,52.3843,35341.0
2017-07-14 14:40:00,73.09,73.1,73.06,73.07,33258.0,52.3843,52.3915,52.3628,52.37,33258.0
2017-07-14 14:45:00,73.06,73.11,73.06,73.09,32423.0,52.3628,52.3986,52.3628,52.3843,32423.0
2017-07-14 14:50:00,73.09,73.09,73.06,73.09,33612.0,52.3843,52.3843,52.3628,52.3843,33612.0
2017-07-14 14:55:00,73.09,73.09,73.05,73.06,35766.0,52.3843,52.3843,52.3556,52.3628,35766.0
2017-07-14 15:00:00,73.07,73.13,73.04,73.13,33717.0,52.37,52.413,52.3485,52.413,33717.0
2017-07-14 15:05:00,73.13,73.14,73.09,73.14,38739.0,52.413,52.4201,52.3843,52.4201,38739.0
2017-07-14 15:10:00,73.13,73.17,73.09,73.15,25027.0,52.413,52.4416,52.3843,52.4273,25027.0
2017-07-14 15:15:00,73.15,73.17,73.11,73.14,39417.0,52.4273,52.4416,52.3986,52.4201,39417.0
2017-07-14 15:20:00,73.14,73.19,73.13,73.17,31612.0,52.4201,52.456,52.413,52.4416,31612.0
2017-07-14 15:25:00,73.17,73.19,73.16,73.17,43424.0,52.4416,52.456,52.4345,52.4416,43424.0
2017-07-14 15:30:00,73.17,73.2,73.16,73.18,46054.0,52.4416,52.4631,52.4345,52.4488,46054.0
2017-07-14 15:35:00,73.18,73.2,73.16,73.2,43495.0,52.4488,52.4631,52.4345,52.4631,43495.0
2017-07-14 15:40:00,73.2,73.23,73.11,73.12,55244.0,52.4631,52.4846,52.3986,52.4058,55244.0
2017-07-14 15:45:00,73.12,73.13,73.11,73.11,97141.0,52.4058,52.413,52.3986,52.3986,97141.0
2017-07-14 15:50:00,73.12,73.12,73.02,73.07,130236.0,52.4058,52.4058,52.3341,52.37,130236.0
2017-07-14 15:55:00,73.08,73.14,73.05,73.12,282972.0,52.3771,52.4201,52.3556,52.4058,282972.0
2017-07-17 09:30:00,73.1,73.24,73.03,73.03,66316.0,52.3915,52.4918,52.3413,52.3413,66316.0
2017-07-17 09:35:00,73.05,73.18,73.04,73.1,25446.0,52.3556,52.4488,52.3485,52.3915,25446.0
2017-07-17 09:40:00,73.11,73.25,73.11,73.25,29677.0,52.3986,52.499,52.3986,52.499,29677.0
2017-07-17 09:45:00,73.27,73.43,73.25,73.42,36196.0,52.5133,52.628,52.499,52.6208,36196.0
2017-07-17 09:50:00,73.41,73.44,73.34,73.43,76653.0,52.6137,52.6352,52.5635,52.628,76653.0
2017-07-17 09:55:00,73.43,73.46,73.23,73.28,42890.0,52.628,52.6495,52.4846,52.5205,42890.0
2017-07-17 10:00:00,73.28,73.35,73.24,73.34,25872.0,52.5205,52.5707,52.4918,52.5635,25872.0
2017-07-17 10:05:00,73.34,73.43,73.29,73.4,52097.0,52.5635,52.628,52.5276,52.6065,52097.0
2017-07-17 10:10:00,73.4,73.47,73.36,73.36,26175.0,52.6065,52.6567,52.5778,52.5778,26175.0
2017-07-17 10:15:00,73.35,73.35,73.25,73.29,18423.0,52.5707,52.5707,52.499,52.5276,18423.0
2017-07-17 10:20:00,73.29,73.3,73.22,73.26,26211.0,52.5276,52.5348,52.4775,52.5061,26211.0
2017-07-17 10:25:00,73.26,73.3,73.23,73.27,81073.0,52.5061,52.5348,52.4846,52.5133,81073.0
2017-07-17 10:30:00,73.28,73.28,73.12,73.15,20349.0,52.5205,52.5205,52.4058,52.4273,20349.0
2017-07-17 10:35:00,73.13,73.14,73.04,73.08,30089.0,52.413,52.4201,52.3485,52.3771,30089.0
2017-07-17 10:40:00,73.07,73.07,72.9,72.96,44456.0,52.37,52.37,52.2481,52.2911,44456.0
2017-07-17 10:45:00,72.95,73.01,72.93,72.98,22421.0,52.284,52.327,52.2696,52.3055,22421.0
2017-07-17 10:50:00,72.98,72.99,72.95,72.97,23007.0,52.3055,52.3126,52.284,52.2983,23007.0
2017-07-17 10:55:00,72.97,73.02,72.92,73.01,26107.0,52.2983,52.3341,52.2625,52.327,26107.0
2017-07-17 11:00:00,73.0,73.1,73.0,73.08,23608.0,52.3198,52.3915,52.3198,52.3771,23608.0
2017-07-17 11:05:00,73.08,73.08,72.93,72.94,21690.0,52.3771,52.3771,52.2696,52.2768,21690.0
2017-07-17 11:10:00,72.94,73.01,72.93,72.99,27473.0,52.2768,52.327,52.2696,52.3126,27473.0
2017-07-17 11:15:00,73.0,73.04,72.98,73.0,40467.0,52.3198,52.3485,52.3055,52.3198,40467.0
2017-07-17 11:20:00,73.0,73.06,72.98,73.06,20557.0,52.3198,52.3628,52.3055,52.3628,20557.0
2017-07-17 11:25:00,73.05,73.08,73.0,73.08,21754.0,52.3556,52.3771,52.3198,52.3771,21754.0
2017-07-17 11:30:00,73.07,73.1,73.04,73.1,15607.0,52.37,52.3915,52.3485,52.3915,15607.0
2017-07-17 11:35:00,73.1,73.1,73.0,73.04,12638.0,52.3915,52.3915,52.3198,52.3485,12638.0
2017-07-17 11:40:00,73.03,73.1,73.03,73.1,26177.0,52.3413,52.3915,52.3413,52.3915,26177.0
2017-07-17 11:45:00,73.1,73.1,73.01,73.01,9773.0,52.3915,52.3915,52.327,52.327,9773.0
2017-07-17 11:50:00,73.01,73.04,72.99,73.01,12691.0,52.327,52.3485,52.3126,52.327,12691.0
2017-07-17 11:55:00,73.01,73.03,72.99,73.0,16281.0,52.327,52.3413,52.3126,52.3198,16281.0
2017-07-17 12:00:00,72.99,73.03,72.98,73.02,13718.0,52.3126,52.3413,52.3055,52.3341,13718.0
2017-07-17 12:05:00,73.01,73.06,73.0,73.05,13113.0,52.327,52.3628,52.3198,52.3556,13113.0
2017-07-17 12:10:00,73.05,73.08,73.04,73.07,11733.0,52.3556,52.3771,52.3485,52.37,11733.0
2017-07-17 12:15:00,73.07,73.07,73.04,73.05,10434.0,52.37,52.37,52.3485,52.3556,10434.0
2017-07-17 12:20:00,73.05,73.07,73.04,73.06,16070.0,52.3556,52.37,52.3485,52.3628,16070.0
2017-07-17 12:25:00,73.06,73.11,73.03,73.1,30757.0,52.3628,52.3986,52.3413,52.3915,30757.0
2017-07-17 12:30:00,73.12,73.12,73.06,73.07,23964.0,52.4058,52.4058,52.3628,52.37,23964.0
2017-07-17 12:35:00,73.07,73.12,73.06,73.1,21581.0,52.37,52.4058,52.3628,52.3915,21581.0
2017-07-17 12:40:00,73.1,73.11,73.08,73.09,6420.0,52.3915,52.3986,52.3771,52.3843,6420.0
2017-07-17 12:45:00,73.1,73.1,73.06,73.09,14746.0,52.3915,52.3915,52.3628,52.3843,14746.0
2017-07-17 12:50:00,73.08,73.11,73.07,73.09,11217.0,52.3771,52.3986,52.37,52.3843,11217.0
2017-07-17 12:55:00,73.09,73.1,73.06,73.08,6777.0,52.3843,52.3915,52.3628,52.3771,6777.0
2017-07-17 13:00:00,73.07,73.07,73.03,73.03,14483.0,52.37,52.37,52.3413,52.3413,14483.0
2017-07-17 13:05:00,73.03,73.06,73.02,73.04,9090.0,52.3413,52.3628,52.3341,52.3485,9090.0
2017-07-17 13:10:00,73.04,73.09,73.03,73.09,27834.0,52.3485,52.3843,52.3413,52.3843,27834.0
2017-07-17 13:15:00,73.09,73.1,73.06,73.07,48626.0,52.3843,52.3915,52.3628,52.37,48626.0
2017-07-17 13:20:00,73.07,73.07,73.05,73.05,17678.0,52.37,52.37,52.3556,52.3556,17678.0
2017-07-17 13:25:00,73.05,73.08,73.05,73.06,24743.0,52.3556,52.3771,52.3556,52.3628,24743.0
2017-07-17 13:30:00,73.06,73.08,73.05,73.06,9369.0,52.3628,52.3771,52.3556,52.3628,9369.0
2017-07-17 13:35:00,73.06,73.08,73.04,73.05,33734.0,52.3628,52.3771,52.3485,52.3556,33734.0
2017-07-17 13:40:00,73.04,73.05,73.01,73.01,12767.0,52.3485,52.3556,52.327,52.327,12767.0
2017-07-17 13:45:00,73.02,73.06,73.01,73.05,32469.0,52.3341,52.3628,52.327,52.3556,32469.0
2017-07-17 13:50:00,73.05,73.05,72.95,72.96,49972.0,52.3556,52.3556,52.284,52.2911,49972.0
2017-07-17 13:55:00,72.95,72.97,72.91,72.91,15157.0,52.284,52.2983,52.2553,52.2553,15157.0
2017-07-17 14:00:00,72.91,72.94,72.88,72.89,60678.0,52.2553,52.2768,52.2338,52.241,60678.0
2017-07-17 14:05:00,72.9,72.91,72.89,72.9,11972.0,52.2481,52.2553,52.241,52.2481,11972.0
2017-07-17 14:10:00,72.9,72.9,72.8,72.84,47264.0,52.2481,52.2481,52.1765,52.2051,47264.0
2017-07-17 14:15:00,72.84,72.86,72.84,72.84,16336.0,52.2051,52.2195,52.2051,52.2051,16336.0
2017-07-17 14:20:00,72.84,72.92,72.84,72.9,24358.0,52.2051,52.2625,52.2051,52.2481,24358.0
2017-07-17 14:25:00,72.89,72.95,72.87,72.91,22710.0,52.241,52.284,52.2266,52.2553,22710.0
2017-07-17 14:30:00,72.91,72.95,72.9,72.92,27677.0,52.2553,52.284,52.2481,52.2625,27677.0
2017-07-17 14:35:00,72.93,72.97,72.93,72.95,43176.0,52.2696,52.2983,52.2696,52.284,43176.0
2017-07-17 14:40:00,72.95,72.97,72.9,72.91,20885.0,52.284,52.2983,52.2481,52.2553,20885.0
2017-07-17 14:45:00,72.9,72.92,72.9,72.91,19756.0,52.2481,52.2625,52.2481,52.2553,19756.0
2017-07-17 14:50:00,72.9,72.9,72.82,72.84,31352.0,52.2481,52.2481,52.1908,52.2051,31352.0
2017-07-17 14:55:00,72.85,72.86,72.8,72.84,17391.0,52.2123,52.2195,52.1765,52.2051,17391.0
2017-07-17 15:00:00,72.84,72.85,72.77,72.83,49658.0,52.2051,52.2123,52.155,52.198,49658.0
2017-07-17 15:05:00,72.83,72.86,72.79,72.82,24565.0,52.198,52.2195,52.1693,52.1908,24565.0
2017-07-17 15:10:00,72.81,72.82,72.76,72.76,16958.0,52.1836,52.1908,52.1478,52.1478,16958.0
2017-07-17 15:15:00,72.76,72.76,72.72,72.72,18762.0,52.1478,52.1478,52.1191,52.1191,18762.0
2017-07-17 15:20:00,72.71,72.77,72.7,72.76,26598.0,52.112,52.155,52.1048,52.1478,26598.0
2017-07-17 15:25:00,72.76,72.79,72.71,72.77,26766.0,52.1478,52.1693,52.112,52.155,26766.0
2017-07-17 15:30:00,72.76,72.79,72.73,72.78,49462.0,52.1478,52.1693,52.1263,52.1621,49462.0
2017-07-17 15:35:00,72.77,72.78,72.73,72.73,26291.0,52.155,52.1621,52.1263,52.1263,26291.0
2017-07-17 15:40:00,72.73,72.75,72.69,72.71,53468.0,52.1263,52.1406,52.0976,52.112,53468.0
2017-07-17 15:45:00,72.72,72.75,72.71,72.72,86026.0,52.1191,52.1406,52.112,52.1191,86026.0
2017-07-17 15:50:00,72.71,72.73,72.7,72.73,97879.0,52.112,52.1263,52.1048,52.1263,97879.0
2017-07-17 15:55:00,72.73,72.78,72.71,72.73,192197.0,52.1263,52.1621,52.112,52.1263,192197.0
2017-07-18 09:30:00,72.63,72.86,72.53,72.72,104877.0,52.0546,52.2195,51.9829,52.1191,104877.0
2017-07-18 09:35:00,72.76,72.76,72.38,72.46,42070.0,52.1478,52.1478,51.8754,51.9328,42070.0
2017-07-18 09:40:00,72.44,72.53,72.32,72.39,19647.0,51.9184,51.9829,51.8324,51.8826,19647.0
2017-07-18 09:45:00,72.39,72.5,72.28,72.47,19359.0,51.8826,51.9614,51.8038,51.9399,19359.0
2017-07-18 09:50:00,72.47,72.51,72.35,72.43,32587.0,51.9399,51.9686,51.8539,51.9113,32587.0
2017-07-18 09:55:00,72.46,72.49,72.35,72.36,22770.0,51.9328,51.9543,51.8539,51.8611,22770.0
2017-07-18 10:00:00,72.36,72.36,72.24,72.36,35708.0,51.8611,51.8611,51.7751,51.8611,35708.0
2017-07-18 10:05:00,72.36,72.36,72.1,72.16,49590.0,51.8611,51.8611,51.6748,51.7178,49590.0
2017-07-18 10:10:00,72.16,72.29,72.15,72.2,75702.0,51.7178,51.8109,51.7106,51.7464,75702.0
2017-07-18 10:15:00,72.2,72.24,72.17,72.21,39285.0,51.7464,51.7751,51.7249,51.7536,39285.0
2017-07-18 10:20:00,72.2,72.2,72.06,72.09,65765.0,51.7464,51.7464,51.6461,51.6676,65765.0
2017-07-18 10:25:00,72.09,72.22,72.09,72.11,51705.0,51.6676,51.7608,51.6676,51.6819,51705.0
2017-07-18 10:30:00,72.12,72.3,72.11,72.28,47298.0,51.6891,51.8181,51.6819,51.8038,47298.0
2017-07-18 10:35:00,72.28,72.33,72.18,72.2,55643.0,51.8038,51.8396,51.7321,51.7464,55643.0
2017-07-18 10:40:00,72.2,72.2,72.06,72.1,65807.0,51.7464,51.7464,51.6461,51.6748,65807.0
2017-07-18 10:45:00,72.1,72.16,72.03,72.03,71222.0,51.6748,51.7178,51.6246,51.6246,71222.0
2017-07-18 10:50:00,72.03,72.05,71.81,71.89,149204.0,51.6246,51.6389,51.4669,51.5243,149204.0
2017-07-18 10:55:00,71.88,72.13,71.82,72.11,133286.0,51.5171,51.6963,51.4741,51.6819,133286.0
2017-07-18 11:00:00,72.12,72.13,72.02,72.11,117008.0,51.6891,51.6963,51.6174,51.6819,117008.0
2017-07-18 11:05:00,72.12,72.3,72.12,72.27,67347.0,51.6891,51.8181,51.6891,51.7966,67347.0
2017-07-18 11:10:00,72.27,72.27,72.22,72.24,22441.0,51.7966,51.7966,51.7608,51.7751,22441.0
2017-07-18 11:15:00,72.25,72.26,72.18,72.2,38524.0,51.7823,51.7894,51.7321,51.7464,38524.0
2017-07-18 11:20:00,72.2,72.26,72.17,72.2,54102.0,51.7464,51.7894,51.7249,51.7464,54102.0
2017-07-18 11:25:00,72.2,72.21,72.17,72.2,29983.0,51.7464,51.7536,51.7249,51.7464,29983.0
2017-07-18 11:30:00,72.2,72.23,72.16,72.21,32731.0,51.7464,51.7679,51.7178,51.7536,32731.0
2017-07-18 11:35:00,72.21,72.22,72.18,72.22,42633.0,51.7536,51.7608,51.7321,51.7608,42633.0
2017-07-18 11:40:00,72.22,72.25,72.17,72.23,40906.0,51.7608,51.7823,51.7249,51.7679,40906.0
2017-07-18 11:45:00,72.23,72.27,72.21,72.25,49241.0,51.7679,51.7966,51.7536,51.7823,49241.0
2017-07-18 11:50:00,72.25,72.25,72.19,72.2,42592.0,51.7823,51.7823,51.7393,51.7464,42592.0
2017-07-18 11:55:00,72.2,72.26,72.18,72.24,36593.0,51.7464,51.7894,51.7321,51.7751,36593.0
2017-07-18 12:00:00,72.23,72.26,72.19,72.2,28438.0,51.7679,51.7894,51.7393,51.7464,28438.0
2017-07-18 12:05:00,72.2,72.21,72.17,72.18,23683.0,51.7464,51.7536,51.7249,51.7321,23683.0
2017-07-18 12:10:00,72.19,72.23,72.14,72.15,29142.0,51.7393,51.7679,51.7034,51.7106,29142.0
2017-07-18 12:15:00,72.16,72.23,72.16,72.18,35967.0,51.7178,51.7679,51.7178,51.7321,35967.0
2017-07-18 12:20:00,72.18,72.18,72.05,72.06,63003.0,51.7321,51.7321,51.6389,51.6461,63003.0
2017-07-18 12:25:00,72.07,72.09,72.01,72.01,42555.0,51.6533,51.6676,51.6103,51.6103,42555.0
2017-07-18 12:30:00,72.0,72.02,71.99,71.99,43283.0,51.6031,51.6174,51.5959,51.5959,43283.0
2017-07-18 12:35:00,72.0,72.07,71.99,72.04,60752.0,51.6031,51.6533,51.5959,51.6318,60752.0
2017-07-18 12:40:00,72.04,72.05,71.85,71.87,137428.0,51.6318,51.6389,51.4956,51.5099,137428.0
2017-07-18 12:45:00,71.87,71.94,71.75,71.93,107499.0,51.5099,51.5601,51.4239,51.5529,107499.0
2017-07-18 12:50:00,71.93,71.93,71.83,71.83,51447.0,51.5529,51.5529,51.4813,51.4813,51447.0
2017-07-18 12:55:00,71.83,71.92,71.83,71.87,29291.0,51.4813,51.5458,51.4813,51.5099,29291.0
2017-07-18 13:00:00,71.88,71.9,71.8,71.84,43158.0,51.5171,51.5314,51.4598,51.4884,43158.0
2017-07-18 13:05:00,71.84,71.93,71.84,71.93,43019.0,51.4884,51.5529,51.4884,51.5529,43019.0
2017-07-18 13:10:00,71.92,71.95,71.91,71.94,24585.0,51.5458,51.5673,51.5386,51.5601,24585.0
2017-07-18 13:15:00,71.94,71.99,71.93,71.95,39619.0,51.5601,51.5959,51.5529,51.5673,39619.0
2017-07-18 13:20:00,71.95,71.96,71.92,71.94,26539.0,51.5673,51.5744,51.5458,51.5601,26539.0
2017-07-18 13:25:00,71.94,71.97,71.91,71.92,26212.0,51.5601,51.5816,51.5386,51.5458,26212.0
2017-07-18 13:30:00,71.92,71.96,71.92,71.93,25517.0,51.5458,51.5744,51.5458,51.5529,25517.0
2017-07-18 13:35:00,71.93,71.96,71.92,71.95,24742.0,51.5529,51.5744,51.5458,51.5673,24742.0
2017-07-18 13:40:00,71.95,72.0,71.93,71.98,45538.0,51.5673,51.6031,51.5529,51.5888,45538.0
2017-07-18 13:45:00,71.98,71.99,71.94,71.99,30201.0,51.5888,51.5959,51.5601,51.5959,30201.0
2017-07-18 13:50:00,71.99,72.01,71.95,71.97,27442.0,51.5959,51.6103,51.5673,51.5816,27442.0
2017-07-18 13:55:00,71.97,72.0,71.96,71.96,20552.0,51.5816,51.6031,51.5744,51.5744,20552.0
2017-07-18 14:00:00,71.96,71.99,71.93,71.97,28455.0,51.5744,51.5959,51.5529,51.5816,28455.0
2017-07-18 14:05:00,71.98,71.98,71.93,71.93,40486.0,51.5888,51.5888,51.5529,51.5529,40486.0
2017-07-18 14:10:00,71.93,71.96,71.92,71.94,37831.0,51.5529,51.5744,51.5458,51.5601,37831.0
2017-07-18 14:15:00,71.94,71.99,71.93,71.98,37724.0,51.5601,51.5959,51.5529,51.5888,37724.0
2017-07-18 14:20:00,71.98,72.0,71.96,71.98,16986.0,51.5888,51.6031,51.5744,51.5888,16986.0
2017-07-18 14:25:00,71.99,72.0,71.9,71.95,75959.0,51.5959,51.6031,51.5314,51.5673,75959.0
2017-07-18 14:30:00,71.95,71.96,71.94,71.96,39404.0,51.5673,51.5744,51.5601,51.5744,39404.0
2017-07-18 14:35:00,71.95,71.98,71.94,71.98,49987.0,51.5673,51.5888,51.5601,51.5888,49987.0
2017-07-18 14:40:00,71.97,71.99,71.95,71.97,46914.0,51.5816,51.5959,51.5673,51.5816,46914.0
2017-07-18 14:45:00,71.98,71.98,71.95,71.97,38676.0,51.5888,51.5888,51.5673,51.5816,38676.0
2017-07-18 14:50:00,71.97,72.01,71.96,71.99,61087.0,51.5816,51.6103,51.5744,51.5959,61087.0
2017-07-18 14:55:00,72.0,72.0,71.98,72.0,49631.0,51.6031,51.6031,51.5888,51.6031,49631.0
2017-07-18 15:00:00,71.99,72.02,71.98,72.0,46278.0,51.5959,51.6174,51.5888,51.6031,46278.0
2017-07-18 15:05:00,72.0,72.02,71.98,71.98,83194.0,51.6031,51.6174,51.5888,51.5888,83194.0
2017-07-18 15:10:00,71.99,72.12,71.98,72.06,94387.0,51.5959,51.6891,51.5888,51.6461,94387.0
2017-07-18 15:15:00,72.06,72.09,72.02,72.06,77005.0,51.6461,51.6676,51.6174,51.6461,77005.0
2017-07-18 15:20:00,72.06,72.12,72.06,72.11,84815.0,51.6461,51.6891,51.6461,51.6819,84815.0
2017-07-18 15:25:00,72.11,72.16,72.07,72.13,68407.0,51.6819,51.7178,51.6533,51.6963,68407.0
2017-07-18 15:30:00,72.13,72.17,72.11,72.11,87894.0,51.6963,51.7249,51.6819,51.6819,87894.0
2017-07-18 15:35:00,72.12,72.2,72.11,72.19,61284.0,51.6891,51.7464,51.6819,51.7393,61284.0
2017-07-18 15:40:00,72.18,72.25,72.18,72.25,116758.0,51.7321,51.7823,51.7321,51.7823,116758.0
2017-07-18 15:45:00,72.25,72.27,72.16,72.2,166752.0,51.7823,51.7966,51.7178,51.7464,166752.0
2017-07-18 15:50:00,72.2,72.21,72.17,72.19,79535.0,51.7464,51.7536,51.7249,51.7393,79535.0
2017-07-18 15:55:00,72.2,72.29,72.19,72.27,263493.0,51.7464,51.8109,51.7393,51.7966,263493.0
2017-07-19 09:30:00,72.44,72.59,72.42,72.5,66917.0,51.9184,52.026,51.9041,51.9614,66917.0
2017-07-19 09:35:00,72.51,72.64,72.33,72.33,28907.0,51.9686,52.0618,51.8396,51.8396,28907.0
2017-07-19 09:40:00,72.32,72.4,72.29,72.37,23088.0,51.8324,51.8898,51.8109,51.8683,23088.0
2017-07-19 09:45:00,72.37,72.37,72.16,72.2,86699.0,51.8683,51.8683,51.7178,51.7464,86699.0
2017-07-19 09:50:00,72.2,72.21,72.02,72.07,49077.0,51.7464,51.7536,51.6174,51.6533,49077.0
2017-07-19 09:55:00,72.08,72.27,72.08,72.25,26444.0,51.6604,51.7966,51.6604,51.7823,26444.0
2017-07-19 10:00:00,72.24,72.39,72.23,72.34,28989.0,51.7751,51.8826,51.7679,51.8468,28989.0
2017-07-19 10:05:00,72.34,72.35,72.24,72.34,18090.0,51.8468,51.8539,51.7751,51.8468,18090.0
2017-07-19 10:10:00,72.35,72.4,72.33,72.36,13188.0,51.8539,51.8898,51.8396,51.8611,13188.0
2017-07-19 10:15:00,72.35,72.36,72.3,72.35,13136.0,51.8539,51.8611,51.8181,51.8539,13136.0
2017-07-19 10:20:00,72.36,72.38,72.32,72.33,22307.0,51.8611,51.8754,51.8324,51.8396,22307.0
2017-07-19 10:25:00,72.33,72.36,72.29,72.36,14521.0,51.8396,51.8611,51.8109,51.8611,14521.0
2017-07-19 10:30:00,72.36,72.42,72.33,72.42,31104.0,51.8611,51.9041,51.8396,51.9041,31104.0
2017-07-19 10:35:00,72.43,72.44,72.35,72.36,33807.0,51.9113,51.9184,51.8539,51.8611,33807.0
2017-07-19 10:40:00,72.36,72.39,72.26,72.27,72708.0,51.8611,51.8826,51.7894,51.7966,72708.0
2017-07-19 10:45:00,72.26,72.32,72.21,72.31,26462.0,51.7894,51.8324,51.7536,51.8253,26462.0
2017-07-19 10:50:00,72.31,72.39,72.3,72.39,9865.0,51.8253,51.8826,51.8181,51.8826,9865.0
2017-07-19 10:55:00,72.39,72.45,72.37,72.38,27287.0,51.8826,51.9256,51.8683,51.8754,27287.0
2017-07-19 11:00:00,72.38,72.43,72.37,72.42,9836.0,51.8754,51.9113,51.8683,51.9041,9836.0
2017-07-19 11:05:00,72.41,72.46,72.38,72.46,15414.0,51.8969,51.9328,51.8754,51.9328,15414.0
2017-07-19 11:10:00,72.46,72.5,72.43,72.47,10750.0,51.9328,51.9614,51.9113,51.9399,10750.0
2017-07-19 11:15:00,72.46,72.47,72.44,72.44,15607.0,51.9328,51.9399,51.9184,51.9184,15607.0
2017-07-19 11:20:00,72.43,72.43,72.39,72.42,10514.0,51.9113,51.9113,51.8826,51.9041,10514.0
2017-07-19 11:25:00,72.42,72.47,72.41,72.41,20575.0,51.9041,51.9399,51.8969,51.8969,20575.0
2017-07-19 11:30:00,72.42,72.53,72.42,72.53,20192.0,51.9041,51.9829,51.9041,51.9829,20192.0
2017-07-19 11:35:00,72.52,72.57,72.51,72.56,17450.0,51.9758,52.0116,51.9686,52.0045,17450.0
2017-07-19 11:40:00,72.55,72.59,72.53,72.53,20916.0,51.9973,52.026,51.9829,51.9829,20916.0
2017-07-19 11:45:00,72.53,72.55,72.52,72.52,19239.0,51.9829,51.9973,51.9758,51.9758,19239.0
2017-07-19 11:50:00,72.51,72.54,72.45,72.45,19277.0,51.9686,51.9901,51.9256,51.9256,19277.0
2017-07-19 11:55:00,72.46,72.55,72.45,72.54,97452.0,51.9328,51.9973,51.9256,51.9901,97452.0
2017-07-19 12:00:00,72.55,72.63,72.54,72.63,38442.0,51.9973,52.0546,51.9901,52.0546,38442.0
2017-07-19 12:05:00,72.63,72.65,72.57,72.62,30485.0,52.0546,52.069,52.0116,52.0475,30485.0
2017-07-19 12:10:00,72.62,72.66,72.59,72.64,18704.0,52.0475,52.0761,52.026,52.0618,18704.0
2017-07-19 12:15:00,72.63,72.67,72.63,72.66,17111.0,52.0546,52.0833,52.0546,52.0761,17111.0
2017-07-19 12:20:00,72.66,72.73,72.65,72.69,34462.0,52.0761,52.1263,52.069,52.0976,34462.0
2017-07-19 12:25:00,72.69,72.69,72.61,72.62,17600.0,52.0976,52.0976,52.0403,52.0475,17600.0
2017-07-19 12:30:00,72.61,72.63,72.54,72.54,15008.0,52.0403,52.0546,51.9901,51.9901,15008.0
2017-07-19 12:35:00,72.53,72.59,72.53,72.58,16415.0,51.9829,52.026,51.9829,52.0188,16415.0
2017-07-19 12:40:00,72.58,72.6,72.57,72.58,16462.0,52.0188,52.0331,52.0116,52.0188,16462.0
2017-07-19 12:45:00,72.58,72.58,72.52,72.57,14533.0,52.0188,52.0188,51.9758,52.0116,14533.0
2017-07-19 12:50:00,72.56,72.6,72.56,72.59,13111.0,52.0045,52.0331,52.0045,52.026,13111.0
2017-07-19 12:55:00,72.58,72.64,72.57,72.64,25762.0,52.0188,52.0618,52.0116,52.0618,25762.0
2017-07-19 13:00:00,72.63,72.7,72.63,72.69,29601.0,52.0546,52.1048,52.0546,52.0976,29601.0
2017-07-19 13:05:00,72.69,72.71,72.66,72.69,21416.0,52.0976,52.112,52.0761,52.0976,21416.0
2017-07-19 13:10:00,72.69,72.72,72.67,72.67,20260.0,52.0976,52.1191,52.0833,52.0833,20260.0
2017-07-19 13:15:00,72.68,72.69,72.65,72.67,8622.0,52.0905,52.0976,52.069,52.0833,8622.0
2017-07-19 13:20:00,72.67,72.7,72.64,72.67,24965.0,52.0833,52.1048,52.0618,52.0833,24965.0
2017-07-19 13:25:00,72.67,72.68,72.63,72.63,14876.0,52.0833,52.0905,52.0546,52.0546,14876.0
2017-07-19 13:30:00,72.63,72.64,72.6,72.6,24355.0,52.0546,52.0618,52.0331,52.0331,24355.0
2017-07-19 13:35:00,72.6,72.65,72.6,72.62,10529.0,52.0331,52.069,52.0331,52.0475,10529.0
2017-07-19 13:40:00,72.63,72.64,72.61,72.63,9490.0,52.0546,52.0618,52.0403,52.0546,9490.0
2017-07-19 13:45:00,72.63,72.7,72.63,72.69,123182.0,52.0546,52.1048,52.0546,52.0976,123182.0
2017-07-19 13:50:00,72.69,72.72,72.68,72.7,16148.0,52.0976,52.1191,52.0905,52.1048,16148.0
2017-07-19 13:55:00,72.7,72.71,72.64,72.65,15261.0,52.1048,52.112,52.0618,52.069,15261.0
2017-07-19 14:00:00,72.64,72.68,72.63,72.64,18065.0,52.0618,52.0905,52.0546,52.0618,18065.0
2017-07-19 14:05:00,72.64,72.65,72.62,72.63,22381.0,52.0618,52.069,52.0475,52.0546,22381.0
2017-07-19 14:10:00,72.64,72.67,72.63,72.64,14800.0,52.0618,52.0833,52.0546,52.0618,14800.0
2017-07-19 14:15:00,72.64,72.66,72.62,72.65,15160.0,52.0618,52.0761,52.0475,52.069,15160.0
2017-07-19 14:20:00,72.65,72.66,72.57,72.58,47724.0,52.069,52.0761,52.0116,52.0188,47724.0
2017-07-19 14:25:00,72.58,72.62,72.57,72.59,14328.0,52.0188,52.0475,52.0116,52.026,14328.0
2017-07-19 14:30:00,72.6,72.6,72.45,72.5,52936.0,52.0331,52.0331,51.9256,51.9614,52936.0
2017-07-19 14:35:00,72.49,72.55,72.45,72.51,60120.0,51.9543,51.9973,51.9256,51.9686,60120.0
2017-07-19 14:40:00,72.53,72.53,72.47,72.47,15696.0,51.9829,51.9829,51.9399,51.9399,15696.0
2017-07-19 14:45:00,72.47,72.49,72.45,72.46,12404.0,51.9399,51.9543,51.9256,51.9328,12404.0
2017-07-19 14:50:00,72.47,72.6,72.47,72.6,35351.0,51.9399,52.0331,51.9399,52.0331,35351.0
2017-07-19 14:55:00,72.61,72.61,72.57,72.61,17814.0,52.0403,52.0403,52.0116,52.0403,17814.0
2017-07-19 15:00:00,72.61,72.62,72.57,72.59,34572.0,52.0403,52.0475,52.0116,52.026,34572.0
2017-07-19 15:05:00,72.59,72.65,72.59,72.65,34413.0,52.026,52.069,52.026,52.069,34413.0
2017-07-19 15:10:00,72.65,72.69,72.63,72.67,26943.0,52.069,52.0976,52.0546,52.0833,26943.0
2017-07-19 15:15:00,72.67,72.72,72.67,72.7,32150.0,52.0833,52.1191,52.0833,52.1048,32150.0
2017-07-19 15:20:00,72.7,72.7,72.64,72.69,27542.0,52.1048,52.1048,52.0618,52.0976,27542.0
2017-07-19 15:25:00,72.68,72.74,72.67,72.72,42127.0,52.0905,52.1335,52.0833,52.1191,42127.0
2017-07-19 15:30:00,72.73,72.73,72.67,72.72,38105.0,52.1263,52.1263,52.0833,52.1191,38105.0
2017-07-19 15:35:00,72.72,72.73,72.66,72.69,41974.0,52.1191,52.1263,52.0761,52.0976,41974.0
2017-07-19 15:40:00,72.69,72.7,72.66,72.69,51232.0,52.0976,52.1048,52.0761,52.0976,51232.0
2017-07-19 15:45:00,72.68,72.7,72.67,72.7,69198.0,52.0905,52.1048,52.0833,52.1048,69198.0
2017-07-19 15:50:00,72.7,72.73,72.69,72.72,94020.0,52.1048,52.1263,52.0976,52.1191,94020.0
2017-07-19 15:55:00,72.72,72.76,72.7,72.76,192679.0,52.1191,52.1478,52.1048,52.1478,192679.0
2017-07-20 09:30:00,72.99,73.34,72.94,73.27,115316.0,52.3126,52.5635,52.2768,52.5133,115316.0
2017-07-20 09:35:00,73.25,73.4,73.15,73.37,33232.0,52.499,52.6065,52.4273,52.585,33232.0
2017-07-20 09:40:00,73.37,73.43,73.31,73.39,33955.0,52.585,52.628,52.542,52.5993,33955.0
2017-07-20 09:45:00,73.4,73.48,73.36,73.45,48318.0,52.6065,52.6638,52.5778,52.6423,48318.0
2017-07-20 09:50:00,73.45,73.54,73.43,73.5,74274.0,52.6423,52.7068,52.628,52.6782,74274.0
2017-07-20 09:55:00,73.5,73.59,73.48,73.58,59139.0,52.6782,52.7427,52.6638,52.7355,59139.0
2017-07-20 10:00:00,73.58,73.66,73.49,73.6,48532.0,52.7355,52.7928,52.671,52.7498,48532.0
2017-07-20 10:05:00,73.59,73.67,73.54,73.6,36013.0,52.7427,52.8,52.7068,52.7498,36013.0
2017-07-20 10:10:00,73.6,73.64,73.5,73.52,79101.0,52.7498,52.7785,52.6782,52.6925,79101.0
2017-07-20 10:15:00,73.53,73.53,73.42,73.48,40515.0,52.6997,52.6997,52.6208,52.6638,40515.0
2017-07-20 10:20:00,73.49,73.61,73.48,73.59,55634.0,52.671,52.757,52.6638,52.7427,55634.0
2017-07-20 10:25:00,73.59,73.62,73.56,73.59,28338.0,52.7427,52.7642,52.7212,52.7427,28338.0
2017-07-20 10:30:00,73.59,73.64,73.47,73.59,68410.0,52.7427,52.7785,52.6567,52.7427,68410.0
2017-07-20 10:35:00,73.6,73.67,73.5,73.51,32191.0,52.7498,52.8,52.6782,52.6853,32191.0
2017-07-20 10:40:00,73.51,73.64,73.51,73.62,41023.0,52.6853,52.7785,52.6853,52.7642,41023.0
2017-07-20 10:45:00,73.62,73.68,73.61,73.67,42868.0,52.7642,52.8072,52.757,52.8,42868.0
2017-07-20 10:50:00,73.67,73.67,73.59,73.59,28975.0,52.8,52.8,52.7427,52.7427,28975.0
2017-07-20 10:55:00,73.6,73.64,73.55,73.61,33552.0,52.7498,52.7785,52.714,52.757,33552.0
2017-07-20 11:00:00,73.6,73.67,73.55,73.67,30446.0,52.7498,52.8,52.714,52.8,30446.0
2017-07-20 11:05:00,73.67,73.7,73.66,73.67,39932.0,52.8,52.8215,52.7928,52.8,39932.0
2017-07-20 11:10:00,73.67,73.67,73.64,73.66,33362.0,52.8,52.8,52.7785,52.7928,33362.0
2017-07-20 11:15:00,73.66,73.69,73.6,73.63,38601.0,52.7928,52.8143,52.7498,52.7713,38601.0
2017-07-20 11:20:00,73.62,73.66,73.56,73.56,31911.0,52.7642,52.7928,52.7212,52.7212,31911.0
2017-07-20 11:25:00,73.56,73.56,73.47,73.5,35591.0,52.7212,52.7212,52.6567,52.6782,35591.0
2017-07-20 11:30:00,73.48,73.55,73.41,73.52,29965.0,52.6638,52.714,52.6137,52.6925,29965.0
2017-07-20 11:35:00,73.53,73.6,73.51,73.59,31949.0,52.6997,52.7498,52.6853,52.7427,31949.0
2017-07-20 11:40:00,73.6,73.69,73.6,73.67,75729.0,52.7498,52.8143,52.7498,52.8,75729.0
2017-07-20 11:45:00,73.67,73.84,73.67,73.83,67302.0,52.8,52.9218,52.8,52.9147,67302.0
2017-07-20 11:50:00,73.82,73.84,73.79,73.82,32279.0,52.9075,52.9218,52.886,52.9075,32279.0
2017-07-20 11:55:00,73.82,73.91,73.79,73.9,41539.0,52.9075,52.972,52.886,52.9648,41539.0
2017-07-20 12:00:00,73.91,73.91,73.81,73.85,39149.0,52.972,52.972,52.9003,52.929,39149.0
2017-07-20 12:05:00,73.84,73.91,73.8,73.91,22263.0,52.9218,52.972,52.8932,52.972,22263.0
2017-07-20 12:10:00,73.91,73.98,73.9,73.98,37633.0,52.972,53.0222,52.9648,53.0222,37633.0
2017-07-20 12:15:00,73.97,74.1,73.93,74.08,74128.0,53.015,53.1082,52.9863,53.0938,74128.0
2017-07-20 12:20:00,74.09,74.09,74.02,74.08,39518.0,53.101,53.101,53.0508,53.0938,39518.0
2017-07-20 12:25:00,74.08,74.2,74.05,74.06,48119.0,53.0938,53.1799,53.0723,53.0795,48119.0
2017-07-20 12:30:00,74.06,74.06,74.0,74.04,27376.0,53.0795,53.0795,53.0365,53.0652,27376.0
2017-07-20 12:35:00,74.04,74.08,74.04,74.06,23598.0,53.0652,53.0938,53.0652,53.0795,23598.0
2017-07-20 12:40:00,74.06,74.07,73.95,73.96,29128.0,53.0795,53.0867,53.0007,53.0078,29128.0
2017-07-20 12:45:00,73.95,73.98,73.93,73.96,34633.0,53.0007,53.0222,52.9863,53.0078,34633.0
2017-07-20 12:50:00,73.95,74.02,73.95,74.02,35859.0,53.0007,53.0508,53.0007,53.0508,35859.0
2017-07-20 12:55:00,74.02,74.05,73.99,74.0,24129.0,53.0508,53.0723,53.0293,53.0365,24129.0
2017-07-20 13:00:00,74.0,74.03,73.93,73.99,24703.0,53.0365,53.058,52.9863,53.0293,24703.0
2017-07-20 13:05:00,73.99,74.02,73.98,74.0,19759.0,53.0293,53.0508,53.0222,53.0365,19759.0
2017-07-20 13:10:00,74.0,74.02,73.98,74.01,22001.0,53.0365,53.0508,53.0222,53.0437,22001.0
2017-07-20 13:15:00,74.0,74.05,74.0,74.02,18945.0,53.0365,53.0723,53.0365,53.0508,18945.0
2017-07-20 13:20:00,74.01,74.03,73.99,74.02,20307.0,53.0437,53.058,53.0293,53.0508,20307.0
2017-07-20 13:25:00,74.03,74.03,74.0,74.01,18440.0,53.058,53.058,53.0365,53.0437,18440.0
2017-07-20 13:30:00,74.02,74.02,73.98,74.0,50434.0,53.0508,53.0508,53.0222,53.0365,50434.0
2017-07-20 13:35:00,74.0,74.01,73.96,74.0,28473.0,53.0365,53.0437,53.0078,53.0365,28473.0
2017-07-20 13:40:00,74.0,74.01,73.98,74.0,60779.0,53.0365,53.0437,53.0222,53.0365,60779.0
2017-07-20 13:45:00,74.01,74.01,73.94,73.99,35301.0,53.0437,53.0437,52.9935,53.0293,35301.0
2017-07-20 13:50:00,74.0,74.11,73.99,74.1,58440.0,53.0365,53.1154,53.0293,53.1082,58440.0
2017-07-20 13:55:00,74.11,74.18,74.1,74.17,25485.0,53.1154,53.1655,53.1082,53.1584,25485.0
2017-07-20 14:00:00,74.17,74.21,74.16,74.2,51998.0,53.1584,53.187,53.1512,53.1799,51998.0
2017-07-20 14:05:00,74.2,74.22,74.1,74.11,62845.0,53.1799,53.1942,53.1082,53.1154,62845.0
2017-07-20 14:10:00,74.12,74.14,74.09,74.1,16519.0,53.1225,53.1369,53.101,53.1082,16519.0
2017-07-20 14:15:00,74.1,74.2,74.08,74.13,49234.0,53.1082,53.1799,53.0938,53.1297,49234.0
2017-07-20 14:20:00,74.12,74.14,74.01,74.02,30465.0,53.1225,53.1369,53.0437,53.0508,30465.0
2017-07-20 14:25:00,74.03,74.12,74.02,74.08,32226.0,53.058,53.1225,53.0508,53.0938,32226.0
2017-07-20 14:30:00,74.07,74.08,74.02,74.08,23115.0,53.0867,53.0938,53.0508,53.0938,23115.0
2017-07-20 14:35:00,74.08,74.08,73.93,73.96,43312.0,53.0938,53.0938,52.9863,53.0078,43312.0
2017-07-20 14:40:00,73.97,74.0,73.94,73.99,29626.0,53.015,53.0365,52.9935,53.0293,29626.0
2017-07-20 14:45:00,73.98,74.01,73.97,74.0,27920.0,53.0222,53.0437,53.015,53.0365,27920.0
2017-07-20 14:50:00,74.0,74.04,74.0,74.01,32475.0,53.0365,53.0652,53.0365,53.0437,32475.0
2017-07-20 14:55:00,74.01,74.07,74.01,74.06,32294.0,53.0437,53.0867,53.0437,53.0795,32294.0
2017-07-20 15:00:00,74.07,74.08,74.0,74.0,25023.0,53.0867,53.0938,53.0365,53.0365,25023.0
2017-07-20 15:05:00,74.0,74.12,73.97,74.06,82586.0,53.0365,53.1225,53.015,53.0795,82586.0
2017-07-20 15:10:00,74.07,74.12,74.06,74.09,43774.0,53.0867,53.1225,53.0795,53.101,43774.0
2017-07-20 15:15:00,74.09,74.1,74.06,74.08,73613.0,53.101,53.1082,53.0795,53.0938,73613.0
2017-07-20 15:20:00,74.07,74.09,74.01,74.05,77983.0,53.0867,53.101,53.0437,53.0723,77983.0
2017-07-20 15:25:00,74.04,74.1,74.04,74.1,49288.0,53.0652,53.1082,53.0652,53.1082,49288.0
2017-07-20 15:30:00,74.11,74.17,74.08,74.14,83941.0,53.1154,53.1584,53.0938,53.1369,83941.0
2017-07-20 15:35:00,74.14,74.16,74.11,74.15,66015.0,53.1369,53.1512,53.1154,53.144,66015.0
2017-07-20 15:40:00,74.15,74.16,74.13,74.15,145155.0,53.144,53.1512,53.1297,53.144,145155.0
2017-07-20 15:45:00,74.15,74.15,74.04,74.11,100726.0,53.144,53.144,53.0652,53.1154,100726.0
2017-07-20 15:50:00,74.11,74.11,74.06,74.06,175335.0,53.1154,53.1154,53.0795,53.0795,175335.0
2017-07-20 15:55:00,74.07,74.1,73.98,74.01,437600.0,53.0867,53.1082,53.0222,53.0437,437600.0
2017-07-21 09:30:00,73.98,74.18,73.85,74.18,439014.0,53.0222,53.1655,52.929,53.1655,439014.0
2017-07-21 09:35:00,74.21,74.22,74.02,74.15,43062.0,53.187,53.1942,53.0508,53.144,43062.0
2017-07-21 09:40:00,74.15,74.28,74.13,74.19,43703.0,53.144,53.2372,53.1297,53.1727,43703.0
2017-07-21 09:45:00,74.17,74.25,74.15,74.18,44197.0,53.1584,53.2157,53.144,53.1655,44197.0
2017-07-21 09:50:00,74.18,74.26,74.14,74.16,61494.0,53.1655,53.2229,53.1369,53.1512,61494.0
2017-07-21 09:55:00,74.15,74.28,74.15,74.25,41950.0,53.144,53.2372,53.144,53.2157,41950.0
2017-07-21 10:00:00,74.26,74.52,74.22,74.46,128937.0,53.2229,53.4092,53.1942,53.3662,128937.0
2017-07-21 10:05:00,74.46,74.84,74.42,74.78,103194.0,53.3662,53.6385,53.3375,53.5955,103194.0
2017-07-21 10:10:00,74.78,74.87,74.67,74.87,90735.0,53.5955,53.66,53.5167,53.66,90735.0
2017-07-21 10:15:00,74.86,74.94,74.81,74.93,98020.0,53.6529,53.7102,53.617,53.7031,98020.0
2017-07-21 10:20:00,74.92,75.0,74.81,74.81,142586.0,53.6959,53.7532,53.617,53.617,142586.0
2017-07-21 10:25:00,74.8,74.87,74.6,74.6,83558.0,53.6099,53.66,53.4665,53.4665,83558.0
2017-07-21 10:30:00,74.6,74.73,74.58,74.72,49769.0,53.4665,53.5597,53.4522,53.5525,49769.0
2017-07-21 10:35:00,74.72,74.79,74.71,74.77,66379.0,53.5525,53.6027,53.5454,53.5884,66379.0
2017-07-21 10:40:00,74.77,74.78,74.69,74.69,46583.0,53.5884,53.5955,53.531,53.531,46583.0
2017-07-21 10:45:00,74.68,74.69,74.48,74.55,38378.0,53.5239,53.531,53.3805,53.4307,38378.0
2017-07-21 10:50:00,74.54,74.61,74.5,74.55,22265.0,53.4235,53.4737,53.3949,53.4307,22265.0
2017-07-21 10:55:00,74.52,74.56,74.45,74.48,23156.0,53.4092,53.4379,53.359,53.3805,23156.0
2017-07-21 11:00:00,74.49,74.53,74.49,74.52,23303.0,53.3877,53.4164,53.3877,53.4092,23303.0
2017-07-21 11:05:00,74.52,74.6,74.52,74.57,41499.0,53.4092,53.4665,53.4092,53.445,41499.0
2017-07-21 11:10:00,74.58,74.66,74.57,74.6,25632.0,53.4522,53.5095,53.445,53.4665,25632.0
2017-07-21 11:15:00,74.59,74.59,74.51,74.54,24100.0,53.4594,53.4594,53.402,53.4235,24100.0
2017-07-21 11:20:00,74.53,74.53,74.43,74.48,26453.0,53.4164,53.4164,53.3447,53.3805,26453.0
2017-07-21 11:25:00,74.48,74.51,74.46,74.49,15032.0,53.3805,53.402,53.3662,53.3877,15032.0
2017-07-21 11:30:00,74.49,74.51,74.48,74.48,38060.0,53.3877,53.402,53.3805,53.3805,38060.0
2017-07-21 11:35:00,74.5,74.62,74.49,74.62,50075.0,53.3949,53.4809,53.3877,53.4809,50075.0
2017-07-21 11:40:00,74.61,74.62,74.55,74.57,20456.0,53.4737,53.4809,53.4307,53.445,20456.0
2017-07-21 11:45:00,74.57,74.63,74.53,74.63,37859.0,53.445,53.488,53.4164,53.488,37859.0
2017-07-21 11:50:00,74.64,74.71,74.62,74.69,35881.0,53.4952,53.5454,53.4809,53.531,35881.0
2017-07-21 11:55:00,74.68,74.72,74.64,74.67,28834.0,53.5239,53.5525,53.4952,53.5167,28834.0
2017-07-21 12:00:00,74.67,74.7,74.61,74.62,19953.0,53.5167,53.5382,53.4737,53.4809,19953.0
2017-07-21 12:05:00,74.62,74.67,74.59,74.66,22260.0,53.4809,53.5167,53.4594,53.5095,22260.0
2017-07-21 12:10:00,74.65,74.66,74.6,74.62,32511.0,53.5024,53.5095,53.4665,53.4809,32511.0
2017-07-21 12:15:00,74.62,74.7,74.62,74.69,22549.0,53.4809,53.5382,53.4809,53.531,22549.0
2017-07-21 12:20:00,74.69,74.74,74.66,74.72,24306.0,53.531,53.5669,53.5095,53.5525,24306.0
2017-07-21 12:25:00,74.71,74.76,74.7,74.74,61494.0,53.5454,53.5812,53.5382,53.5669,61494.0
2017-07-21 12:30:00,74.73,74.81,74.71,74.81,41979.0,53.5597,53.617,53.5454,53.617,41979.0
2017-07-21 12:35:00,74.82,74.89,74.79,74.83,31844.0,53.6242,53.6744,53.6027,53.6314,31844.0
2017-07-21 12:40:00,74.83,74.84,74.77,74.8,23766.0,53.6314,53.6385,53.5884,53.6099,23766.0
2017-07-21 12:45:00,74.8,74.89,74.79,74.86,21670.0,53.6099,53.6744,53.6027,53.6529,21670.0
2017-07-21 12:50:00,74.85,74.87,74.76,74.85,28144.0,53.6457,53.66,53.5812,53.6457,28144.0
2017-07-21 12:55:00,74.85,74.96,74.8,74.94,58651.0,53.6457,53.7246,53.6099,53.7102,58651.0
2017-07-21 13:00:00,74.95,75.0,74.94,74.97,57786.0,53.7174,53.7532,53.7102,53.7317,57786.0
2017-07-21 13:05:00,74.97,74.98,74.93,74.94,29236.0,53.7317,53.7389,53.7031,53.7102,29236.0
2017-07-21 13:10:00,74.94,74.98,74.91,74.98,34379.0,53.7102,53.7389,53.6887,53.7389,34379.0
2017-07-21 13:15:00,74.98,75.04,74.97,75.0,107571.0,53.7389,53.7819,53.7317,53.7532,107571.0
2017-07-21 13:20:00,75.0,75.04,74.99,75.01,26796.0,53.7532,53.7819,53.7461,53.7604,26796.0
2017-07-21 13:25:00,75.01,75.03,74.91,74.99,58653.0,53.7604,53.7747,53.6887,53.7461,58653.0
2017-07-21 13:30:00,74.99,75.02,74.98,75.01,45183.0,53.7461,53.7676,53.7389,53.7604,45183.0
2017-07-21 13:35:00,75.0,75.02,74.96,74.99,30730.0,53.7532,53.7676,53.7246,53.7461,30730.0
2017-07-21 13:40:00,74.99,75.04,74.95,75.02,31444.0,53.7461,53.7819,53.7174,53.7676,31444.0
2017-07-21 13:45:00,75.03,75.03,74.98,75.01,32918.0,53.7747,53.7747,53.7389,53.7604,32918.0
2017-07-21 13:50:00,75.01,75.03,74.88,74.9,25035.0,53.7604,53.7747,53.6672,53.6816,25035.0
2017-07-21 13:55:00,74.88,74.93,74.86,74.89,33644.0,53.6672,53.7031,53.6529,53.6744,33644.0
2017-07-21 14:00:00,74.89,74.89,74.8,74.85,84507.0,53.6744,53.6744,53.6099,53.6457,84507.0
2017-07-21 14:05:00,74.84,74.87,74.84,74.87,38656.0,53.6385,53.66,53.6385,53.66,38656.0
2017-07-21 14:10:00,74.86,74.87,74.8,74.81,35820.0,53.6529,53.66,53.6099,53.617,35820.0
2017-07-21 14:15:00,74.81,74.81,74.66,74.72,50228.0,53.617,53.617,53.5095,53.5525,50228.0
2017-07-21 14:20:00,74.71,74.72,74.65,74.71,23890.0,53.5454,53.5525,53.5024,53.5454,23890.0
2017-07-21 14:25:00,74.7,74.76,74.7,74.74,28790.0,53.5382,53.5812,53.5382,53.5669,28790.0
2017-07-21 14:30:00,74.74,74.92,74.7,74.89,74404.0,53.5669,53.6959,53.5382,53.6744,74404.0
2017-07-21 14:35:00,74.89,74.89,74.8,74.81,17874.0,53.6744,53.6744,53.6099,53.617,17874.0
2017-07-21 14:40:00,74.81,74.84,74.77,74.81,26057.0,53.617,53.6385,53.5884,53.617,26057.0
2017-07-21 14:45:00,74.81,74.84,74.78,74.83,21790.0,53.617,53.6385,53.5955,53.6314,21790.0
2017-07-21 14:50:00,74.83,74.84,74.75,74.76,20704.0,53.6314,53.6385,53.574,53.5812,20704.0
2017-07-21 14:55:00,74.76,74.76,74.66,74.66,37766.0,53.5812,53.5812,53.5095,53.5095,37766.0
2017-07-21 15:00:00,74.66,74.77,74.66,74.76,56906.0,53.5095,53.5884,53.5095,53.5812,56906.0
2017-07-21 15:05:00,74.76,74.77,74.71,74.72,50721.0,53.5812,53.5884,53.5454,53.5525,50721.0
2017-07-21 15:10:00,74.72,74.76,74.71,74.73,21457.0,53.5525,53.5812,53.5454,53.5597,21457.0
2017-07-21 15:15:00,74.73,74.74,74.67,74.71,35427.0,53.5597,53.5669,53.5167,53.5454,35427.0
2017-07-21 15:20:00,74.71,74.77,74.69,74.77,40365.0,53.5454,53.5884,53.531,53.5884,40365.0
2017-07-21 15:25:00,74.77,74.77,74.7,74.71,66484.0,53.5884,53.5884,53.5382,53.5454,66484.0
2017-07-21 15:30:00,74.72,74.75,74.63,74.68,88178.0,53.5525,53.574,53.488,53.5239,88178.0
2017-07-21 15:35:00,74.68,74.69,74.54,74.54,55082.0,53.5239,53.531,53.4235,53.4235,55082.0
2017-07-21 15:40:00,74.54,74.64,74.54,74.57,92325.0,53.4235,53.4952,53.4235,53.445,92325.0
2017-07-21 15:45:00,74.57,74.61,74.51,74.58,111846.0,53.445,53.4737,53.402,53.4522,111846.0
2017-07-21 15:50:00,74.58,74.67,74.57,74.61,87506.0,53.4522,53.5167,53.445,53.4737,87506.0
2017-07-21 15:55:00,74.61,74.64,74.58,74.62,184864.0,53.4737,53.4952,53.4522,53.4809,184864.0
2017-07-24 09:30:00,74.66,74.75,74.43,74.43,84851.0,53.5095,53.574,53.3447,53.3447,84851.0
2017-07-24 09:35:00,74.46,74.55,74.11,74.22,237417.0,53.3662,53.4307,53.1154,53.1942,237417.0
2017-07-24 09:40:00,74.23,74.23,74.15,74.23,80612.0,53.2014,53.2014,53.144,53.2014,80612.0
2017-07-24 09:45:00,74.22,74.32,74.2,74.31,42789.0,53.1942,53.2659,53.1799,53.2587,42789.0
2017-07-24 09:50:00,74.31,74.39,74.27,74.29,52701.0,53.2587,53.316,53.23,53.2444,52701.0
2017-07-24 09:55:00,74.3,74.34,74.19,74.19,29961.0,53.2515,53.2802,53.1727,53.1727,29961.0
2017-07-24 10:00:00,74.2,74.2,74.12,74.16,88988.0,53.1799,53.1799,53.1225,53.1512,88988.0
2017-07-24 10:05:00,74.17,74.19,74.05,74.14,45053.0,53.1584,53.1727,53.0723,53.1369,45053.0
2017-07-24 10:10:00,74.13,74.16,74.07,74.08,43294.0,53.1297,53.1512,53.0867,53.0938,43294.0
2017-07-24 10:15:00,74.09,74.11,74.03,74.04,32003.0,53.101,53.1154,53.058,53.0652,32003.0
2017-07-24 10:20:00,74.03,74.06,73.97,74.05,38654.0,53.058,53.0795,53.015,53.0723,38654.0
2017-07-24 10:25:00,74.05,74.1,74.01,74.09,66603.0,53.0723,53.1082,53.0437,53.101,66603.0
2017-07-24 10:30:00,74.09,74.13,74.01,74.13,103963.0,53.101,53.1297,53.0437,53.1297,103963.0
2017-07-24 10:35:00,74.13,74.24,74.06,74.21,63373.0,53.1297,53.2085,53.0795,53.187,63373.0
2017-07-24 10:40:00,74.22,74.36,74.21,74.23,32696.0,53.1942,53.2945,53.187,53.2014,32696.0
2017-07-24 10:45:00,74.21,74.21,74.14,74.15,19576.0,53.187,53.187,53.1369,53.144,19576.0
2017-07-24 10:50:00,74.14,74.2,74.13,74.14,66364.0,53.1369,53.1799,53.1297,53.1369,66364.0
2017-07-24 10:55:00,74.14,74.16,74.1,74.15,54540.0,53.1369,53.1512,53.1082,53.144,54540.0
2017-07-24 11:00:00,74.15,74.16,74.12,74.13,25971.0,53.144,53.1512,53.1225,53.1297,25971.0
2017-07-24 11:05:00,74.12,74.17,74.07,74.15,21926.0,53.1225,53.1584,53.0867,53.144,21926.0
2017-07-24 11:10:00,74.14,74.16,74.11,74.16,31006.0,53.1369,53.1512,53.1154,53.1512,31006.0
2017-07-24 11:15:00,74.16,74.16,74.1,74.1,83491.0,53.1512,53.1512,53.1082,53.1082,83491.0
2017-07-24 11:20:00,74.1,74.13,74.09,74.13,27540.0,53.1082,53.1297,53.101,53.1297,27540.0
2017-07-24 11:25:00,74.12,74.19,74.1,74.12,44228.0,53.1225,53.1727,53.1082,53.1225,44228.0
2017-07-24 11:30:00,74.12,74.2,74.12,74.2,35700.0,53.1225,53.1799,53.1225,53.1799,35700.0
2017-07-24 11:35:00,74.19,74.2,74.15,74.16,25176.0,53.1727,53.1799,53.144,53.1512,25176.0
2017-07-24 11:40:00,74.17,74.17,74.09,74.1,38761.0,53.1584,53.1584,53.101,53.1082,38761.0
2017-07-24 11:45:00,74.1,74.2,74.09,74.2,28184.0,53.1082,53.1799,53.101,53.1799,28184.0
2017-07-24 11:50:00,74.2,74.21,74.16,74.19,56619.0,53.1799,53.187,53.1512,53.1727,56619.0
2017-07-24 11:55:00,74.19,74.21,74.17,74.2,25243.0,53.1727,53.187,53.1584,53.1799,25243.0
2017-07-24 12:00:00,74.21,74.28,74.19,74.26,36200.0,53.187,53.2372,53.1727,53.2229,36200.0
2017-07-24 12:05:00,74.25,74.28,74.21,74.26,21309.0,53.2157,53.2372,53.187,53.2229,21309.0
2017-07-24 12:10:00,74.27,74.36,74.27,74.35,25079.0,53.23,53.2945,53.23,53.2874,25079.0
2017-07-24 12:15:00,74.35,74.36,74.21,74.22,42164.0,53.2874,53.2945,53.187,53.1942,42164.0
2017-07-24 12:20:00,74.23,74.24,74.18,74.19,46280.0,53.2014,53.2085,53.1655,53.1727,46280.0
2017-07-24 12:25:00,74.19,74.26,74.18,74.24,65192.0,53.1727,53.2229,53.1655,53.2085,65192.0
2017-07-24 12:30:00,74.25,74.28,74.21,74.23,24242.0,53.2157,53.2372,53.187,53.2014,24242.0
2017-07-24 12:35:00,74.23,74.23,74.16,74.2,25254.0,53.2014,53.2014,53.1512,53.1799,25254.0
2017-07-24 12:40:00,74.21,74.34,74.21,74.34,27379.0,53.187,53.2802,53.187,53.2802,27379.0
2017-07-24 12:45:00,74.33,74.36,74.28,74.31,33338.0,53.273,53.2945,53.2372,53.2587,33338.0
2017-07-24 12:50:00,74.31,74.31,74.26,74.31,23758.0,53.2587,53.2587,53.2229,53.2587,23758.0
2017-07-24 12:55:00,74.3,74.31,74.26,74.28,19513.0,53.2515,53.2587,53.2229,53.2372,19513.0
2017-07-24 13:00:00,74.28,74.28,74.2,74.24,18669.0,53.2372,53.2372,53.1799,53.2085,18669.0
2017-07-24 13:05:00,74.25,74.26,74.2,74.23,19584.0,53.2157,53.2229,53.1799,53.2014,19584.0
2017-07-24 13:10:00,74.23,74.29,74.22,74.27,16305.0,53.2014,53.2444,53.1942,53.23,16305.0
2017-07-24 13:15:00,74.28,74.29,74.22,74.24,33838.0,53.2372,53.2444,53.1942,53.2085,33838.0
2017-07-24 13:20:00,74.24,74.25,74.21,74.23,31205.0,53.2085,53.2157,53.187,53.2014,31205.0
2017-07-24 13:25:00,74.23,74.26,74.21,74.25,16691.0,53.2014,53.2229,53.187,53.2157,16691.0
2017-07-24 13:30:00,74.26,74.26,74.23,74.25,11595.0,53.2229,53.2229,53.2014,53.2157,11595.0
2017-07-24 13:35:00,74.25,74.28,74.24,74.28,17156.0,53.2157,53.2372,53.2085,53.2372,17156.0
2017-07-24 13:40:00,74.28,74.28,74.25,74.26,24822.0,53.2372,53.2372,53.2157,53.2229,24822.0
2017-07-24 13:45:00,74.26,74.26,74.18,74.18,42996.0,53.2229,53.2229,53.1655,53.1655,42996.0
2017-07-24 13:50:00,74.18,74.18,73.91,73.94,108886.0,53.1655,53.1655,52.972,52.9935,108886.0
2017-07-24 13:55:00,73.92,73.96,73.83,73.9,110486.0,52.9792,53.0078,52.9147,52.9648,110486.0
2017-07-24 14:00:00,73.89,74.02,73.88,73.98,51426.0,52.9577,53.0508,52.9505,53.0222,51426.0
2017-07-24 14:05:00,73.98,74.0,73.93,73.94,45075.0,53.0222,53.0365,52.9863,52.9935,45075.0
2017-07-24 14:10:00,73.94,74.01,73.94,74.0,58667.0,52.9935,53.0437,52.9935,53.0365,58667.0
2017-07-24 14:15:00,74.0,74.01,73.96,74.01,73884.0,53.0365,53.0437,53.0078,53.0437,73884.0
2017-07-24 14:20:00,74.0,74.01,73.97,74.01,50456.0,53.0365,53.0437,53.015,53.0437,50456.0
2017-07-24 14:25:00,74.01,74.01,73.97,73.98,27379.0,53.0437,53.0437,53.015,53.0222,27379.0
2017-07-24 14:30:00,73.97,74.02,73.96,74.02,40618.0,53.015,53.0508,53.0078,53.0508,40618.0
2017-07-24 14:35:00,74.01,74.14,74.0,74.1,30541.0,53.0437,53.1369,53.0365,53.1082,30541.0
2017-07-24 14:40:00,74.11,74.2,74.09,74.17,29884.0,53.1154,53.1799,53.101,53.1584,29884.0
2017-07-24 14:45:00,74.17,74.18,74.12,74.12,39001.0,53.1584,53.1655,53.1225,53.1225,39001.0
2017-07-24 14:50:00,74.13,74.18,74.13,74.15,33176.0,53.1297,53.1655,53.1297,53.144,33176.0
2017-07-24 14:55:00,74.15,74.15,74.09,74.1,33431.0,53.144,53.144,53.101,53.1082,33431.0
2017-07-24 15:00:00,74.11,74.2,74.1,74.15,56728.0,53.1154,53.1799,53.1082,53.144,56728.0
2017-07-24 15:05:00,74.14,74.16,74.11,74.12,38844.0,53.1369,53.1512,53.1154,53.1225,38844.0
2017-07-24 15:10:00,74.12,74.16,74.1,74.16,36915.0,53.1225,53.1512,53.1082,53.1512,36915.0
2017-07-24 15:15:00,74.16,74.16,74.04,74.04,51134.0,53.1512,53.1512,53.0652,53.0652,51134.0
2017-07-24 15:20:00,74.04,74.04,73.99,74.01,45775.0,53.0652,53.0652,53.0293,53.0437,45775.0
2017-07-24 15:25:00,74.0,74.07,73.97,74.01,66355.0,53.0365,53.0867,53.015,53.0437,66355.0
2017-07-24 15:30:00,74.01,74.07,73.97,73.98,64819.0,53.0437,53.0867,53.015,53.0222,64819.0
2017-07-24 15:35:00,73.98,74.03,73.98,73.99,72701.0,53.0222,53.058,53.0222,53.0293,72701.0
2017-07-24 15:40:00,74.0,74.02,73.99,74.0,63153.0,53.0365,53.0508,53.0293,53.0365,63153.0
2017-07-24 15:45:00,74.0,74.01,73.98,74.01,104343.0,53.0365,53.0437,53.0222,53.0437,104343.0
2017-07-24 15:50:00,74.0,74.01,73.99,73.99,105975.0,53.0365,53.0437,53.0293,53.0293,105975.0
2017-07-24 15:55:00,74.0,74.04,73.9,73.97,388172.0,53.0365,53.0652,52.9648,53.015,388172.0
2017-07-25 09:30:00,74.4,74.55,74.07,74.18,129416.0,53.3232,53.4307,53.0867,53.1655,129416.0
2017-07-25 09:35:00,74.16,74.27,74.03,74.09,42595.0,53.1512,53.23,53.058,53.101,42595.0
2017-07-25 09:40:00,74.07,74.27,74.07,74.21,35838.0,53.0867,53.23,53.0867,53.187,35838.0
2017-07-25 09:45:00,74.19,74.23,73.96,73.98,43837.0,53.1727,53.2014,53.0078,53.0222,43837.0
2017-07-25 09:50:00,73.98,73.98,73.78,73.84,49298.0,53.0222,53.0222,52.8788,52.9218,49298.0
2017-07-25 09:55:00,73.85,73.85,73.66,73.72,72460.0,52.929,52.929,52.7928,52.8358,72460.0
2017-07-25 10:00:00,73.71,73.72,73.48,73.48,84000.0,52.8287,52.8358,52.6638,52.6638,84000.0
2017-07-25 10:05:00,73.48,73.48,73.33,73.33,115561.0,52.6638,52.6638,52.5563,52.5563,115561.0
2017-07-25 10:10:00,73.34,73.42,73.28,73.31,87641.0,52.5635,52.6208,52.5205,52.542,87641.0
2017-07-25 10:15:00,73.31,73.58,73.3,73.58,91495.0,52.542,52.7355,52.5348,52.7355,91495.0
2017-07-25 10:20:00,73.59,73.67,73.57,73.57,78474.0,52.7427,52.8,52.7283,52.7283,78474.0
2017-07-25 10:25:00,73.58,73.6,73.39,73.4,54435.0,52.7355,52.7498,52.5993,52.6065,54435.0
2017-07-25 10:30:00,73.4,73.49,73.36,73.48,48160.0,52.6065,52.671,52.5778,52.6638,48160.0
2017-07-25 10:35:00,73.49,73.63,73.47,73.54,69956.0,52.671,52.7713,52.6567,52.7068,69956.0
2017-07-25 10:40:00,73.53,73.6,73.32,73.36,97599.0,52.6997,52.7498,52.5491,52.5778,97599.0
2017-07-25 10:45:00,73.36,73.47,73.26,73.27,60033.0,52.5778,52.6567,52.5061,52.5133,60033.0
2017-07-25 10:50:00,73.28,73.29,73.15,73.16,62481.0,52.5205,52.5276,52.4273,52.4345,62481.0
2017-07-25 10:55:00,73.17,73.19,72.84,72.85,185712.0,52.4416,52.456,52.2051,52.2123,185712.0
2017-07-25 11:00:00,72.85,72.98,72.81,72.96,61587.0,52.2123,52.3055,52.1836,52.2911,61587.0
2017-07-25 11:05:00,72.97,73.04,72.8,72.92,111299.0,52.2983,52.3485,52.1765,52.2625,111299.0
2017-07-25 11:10:00,72.91,72.94,72.74,72.77,78316.0,52.2553,52.2768,52.1335,52.155,78316.0
2017-07-25 11:15:00,72.78,72.84,72.75,72.76,61202.0,52.1621,52.2051,52.1406,52.1478,61202.0
2017-07-25 11:20:00,72.77,72.81,72.72,72.74,55677.0,52.155,52.1836,52.1191,52.1335,55677.0
2017-07-25 11:25:00,72.74,72.83,72.73,72.75,57734.0,52.1335,52.198,52.1263,52.1406,57734.0
2017-07-25 11:30:00,72.75,72.81,72.72,72.77,51673.0,52.1406,52.1836,52.1191,52.155,51673.0
2017-07-25 11:35:00,72.77,72.86,72.77,72.8,53329.0,52.155,52.2195,52.155,52.1765,53329.0
2017-07-25 11:40:00,72.8,72.8,72.68,72.71,56299.0,52.1765,52.1765,52.0905,52.112,56299.0
2017-07-25 11:45:00,72.72,72.75,72.6,72.67,56989.0,52.1191,52.1406,52.0331,52.0833,56989.0
2017-07-25 11:50:00,72.68,72.8,72.67,72.71,39378.0,52.0905,52.1765,52.0833,52.112,39378.0
2017-07-25 11:55:00,72.7,72.82,72.69,72.78,33567.0,52.1048,52.1908,52.0976,52.1621,33567.0
2017-07-25 12:00:00,72.77,72.78,72.69,72.73,38650.0,52.155,52.1621,52.0976,52.1263,38650.0
2017-07-25 12:05:00,72.73,72.76,72.67,72.75,42944.0,52.1263,52.1478,52.0833,52.1406,42944.0
2017-07-25 12:10:00,72.75,72.76,72.61,72.66,54628.0,52.1406,52.1478,52.0403,52.0761,54628.0
2017-07-25 12:15:00,72.65,72.66,72.59,72.59,45226.0,52.069,52.0761,52.026,52.026,45226.0
2017-07-25 12:20:00,72.58,72.58,72.53,72.56,41590.0,52.0188,52.0188,51.9829,52.0045,41590.0
2017-07-25 12:25:00,72.57,72.62,72.56,72.57,34196.0,52.0116,52.0475,52.0045,52.0116,34196.0
2017-07-25 12:30:00,72.57,72.69,72.56,72.69,25427.0,52.0116,52.0976,52.0045,52.0976,25427.0
2017-07-25 12:35:00,72.7,72.73,72.67,72.7,36375.0,52.1048,52.1263,52.0833,52.1048,36375.0
2017-07-25 12:40:00,72.71,72.76,72.69,72.74,27267.0,52.112,52.1478,52.0976,52.1335,27267.0
2017-07-25 12:45:00,72.74,72.75,72.7,72.71,31658.0,52.1335,52.1406,52.1048,52.112,31658.0
2017-07-25 12:50:00,72.71,72.73,72.66,72.67,28991.0,52.112,52.1263,52.0761,52.0833,28991.0
2017-07-25 12:55:00,72.67,72.79,72.67,72.79,34523.0,52.0833,52.1693,52.0833,52.1693,34523.0
2017-07-25 13:00:00,72.78,72.79,72.71,72.71,26924.0,52.1621,52.1693,52.112,52.112,26924.0
2017-07-25 13:05:00,72.72,72.74,72.69,72.74,41796.0,52.1191,52.1335,52.0976,52.1335,41796.0
2017-07-25 13:10:00,72.74,72.75,72.69,72.71,19177.0,52.1335,52.1406,52.0976,52.112,19177.0
2017-07-25 13:15:00,72.72,72.73,72.71,72.73,21630.0,52.1191,52.1263,52.112,52.1263,21630.0
2017-07-25 13:20:00,72.73,72.78,72.71,72.75,32891.0,52.1263,52.1621,52.112,52.1406,32891.0
2017-07-25 13:25:00,72.75,72.8,72.74,72.79,23385.0,52.1406,52.1765,52.1335,52.1693,23385.0
2017-07-25 13:30:00,72.78,72.8,72.71,72.73,24118.0,52.1621,52.1765,52.112,52.1263,24118.0
2017-07-25 13:35:00,72.73,72.76,72.71,72.75,31043.0,52.1263,52.1478,52.112,52.1406,31043.0
2017-07-25 13:40:00,72.76,72.8,72.75,72.78,40149.0,52.1478,52.1765,52.1406,52.1621,40149.0
2017-07-25 13:45:00,72.79,72.79,72.73,72.73,36274.0,52.1693,52.1693,52.1263,52.1263,36274.0
2017-07-25 13:50:00,72.74,72.74,72.71,72.72,27445.0,52.1335,52.1335,52.112,52.1191,27445.0
2017-07-25 13:55:00,72.72,72.73,72.68,72.7,30384.0,52.1191,52.1263,52.0905,52.1048,30384.0
2017-07-25 14:00:00,72.7,72.76,72.69,72.73,28569.0,52.1048,52.1478,52.0976,52.1263,28569.0
2017-07-25 14:05:00,72.74,72.8,72.73,72.79,24577.0,52.1335,52.1765,52.1263,52.1693,24577.0
2017-07-25 14:10:00,72.8,72.8,72.76,72.76,21116.0,52.1765,52.1765,52.1478,52.1478,21116.0
2017-07-25 14:15:00,72.76,72.77,72.7,72.7,36237.0,52.1478,52.155,52.1048,52.1048,36237.0
2017-07-25 14:20:00,72.7,72.78,72.7,72.76,28070.0,52.1048,52.1621,52.1048,52.1478,28070.0
2017-07-25 14:25:00,72.75,72.77,72.74,72.75,13869.0,52.1406,52.155,52.1335,52.1406,13869.0
2017-07-25 14:30:00,72.75,72.77,72.67,72.73,70432.0,52.1406,52.155,52.0833,52.1263,70432.0
2017-07-25 14:35:00,72.73,72.74,72.68,72.7,36709.0,52.1263,52.1335,52.0905,52.1048,36709.0
2017-07-25 14:40:00,72.7,72.71,72.69,72.7,16133.0,52.1048,52.112,52.0976,52.1048,16133.0
2017-07-25 14:45:00,72.7,72.72,72.68,72.71,50101.0,52.1048,52.1191,52.0905,52.112,50101.0
2017-07-25 14:50:00,72.72,72.8,72.71,72.8,25644.0,52.1191,52.1765,52.112,52.1765,25644.0
2017-07-25 14:55:00,72.79,72.8,72.76,72.77,24312.0,52.1693,52.1765,52.1478,52.155,24312.0
2017-07-25 15:00:00,72.76,72.76,72.7,72.71,45593.0,52.1478,52.1478,52.1048,52.112,45593.0
2017-07-25 15:05:00,72.72,72.73,72.64,72.64,88883.0,52.1191,52.1263,52.0618,52.0618,88883.0
2017-07-25 15:10:00,72.65,72.68,72.54,72.55,64021.0,52.069,52.0905,51.9901,51.9973,64021.0
2017-07-25 15:15:00,72.56,72.58,72.53,72.53,70113.0,52.0045,52.0188,51.9829,51.9829,70113.0
2017-07-25 15:20:00,72.53,72.56,72.52,72.53,64029.0,51.9829,52.0045,51.9758,51.9829,64029.0
2017-07-25 15:25:00,72.53,72.57,72.47,72.53,69804.0,51.9829,52.0116,51.9399,51.9829,69804.0
2017-07-25 15:30:00,72.53,72.73,72.53,72.7,102366.0,51.9829,52.1263,51.9829,52.1048,102366.0
2017-07-25 15:35:00,72.69,72.7,72.62,72.62,70955.0,52.0976,52.1048,52.0475,52.0475,70955.0
2017-07-25 15:40:00,72.63,72.63,72.57,72.57,94143.0,52.0546,52.0546,52.0116,52.0116,94143.0
2017-07-25 15:45:00,72.58,72.7,72.55,72.7,237735.0,52.0188,52.1048,51.9973,52.1048,237735.0
2017-07-25 15:50:00,72.69,72.7,72.55,72.58,122112.0,52.0976,52.1048,51.9973,52.0188,122112.0
2017-07-25 15:55:00,72.57,72.58,72.5,72.53,456715.0,52.0116,52.0188,51.9614,51.9829,456715.0
2017-07-26 09:30:00,72.37,72.56,72.25,72.38,136180.0,51.8683,52.0045,51.7823,51.8754,136180.0
2017-07-26 09:35:00,72.39,72.5,72.32,72.45,42455.0,51.8826,51.9614,51.8324,51.9256,42455.0
2017-07-26 09:40:00,72.43,72.5,72.41,72.45,52107.0,51.9113,51.9614,51.8969,51.9256,52107.0
2017-07-26 09:45:00,72.47,72.59,72.42,72.51,48517.0,51.9399,52.026,51.9041,51.9686,48517.0
2017-07-26 09:50:00,72.51,72.69,72.45,72.64,142504.0,51.9686,52.0976,51.9256,52.0618,142504.0
2017-07-26 09:55:00,72.63,72.65,72.41,72.42,55139.0,52.0546,52.069,51.8969,51.9041,55139.0
2017-07-26 10:00:00,72.42,72.5,72.37,72.4,45966.0,51.9041,51.9614,51.8683,51.8898,45966.0
2017-07-26 10:05:00,72.41,72.5,72.36,72.42,52077.0,51.8969,51.9614,51.8611,51.9041,52077.0
2017-07-26 10:10:00,72.42,72.48,72.35,72.36,56817.0,51.9041,51.9471,51.8539,51.8611,56817.0
2017-07-26 10:15:00,72.35,72.37,72.18,72.27,88267.0,51.8539,51.8683,51.7321,51.7966,88267.0
2017-07-26 10:20:00,72.27,72.29,72.15,72.23,83195.0,51.7966,51.8109,51.7106,51.7679,83195.0
2017-07-26 10:25:00,72.23,72.23,72.14,72.18,56015.0,51.7679,51.7679,51.7034,51.7321,56015.0
2017-07-26 10:30:00,72.18,72.25,72.15,72.17,63389.0,51.7321,51.7823,51.7106,51.7249,63389.0
2017-07-26 10:35:00,72.18,72.26,72.15,72.16,45537.0,51.7321,51.7894,51.7106,51.7178,45537.0
2017-07-26 10:40:00,72.17,72.18,71.95,71.97,115446.0,51.7249,51.7321,51.5673,51.5816,115446.0
2017-07-26 10:45:00,71.98,72.02,71.96,72.01,67511.0,51.5888,51.6174,51.5744,51.6103,67511.0
2017-07-26 10:50:00,72.01,72.05,72.0,72.01,61795.0,51.6103,51.6389,51.6031,51.6103,61795.0
2017-07-26 10:55:00,72.02,72.06,72.01,72.04,89419.0,51.6174,51.6461,51.6103,51.6318,89419.0
2017-07-26 11:00:00,72.03,72.14,72.03,72.12,52828.0,51.6246,51.7034,51.6246,51.6891,52828.0
2017-07-26 11:05:00,72.11,72.25,72.08,72.23,92909.0,51.6819,51.7823,51.6604,51.7679,92909.0
2017-07-26 11:10:00,72.23,72.31,72.22,72.28,53611.0,51.7679,51.8253,51.7608,51.8038,53611.0
2017-07-26 11:15:00,72.28,72.38,72.26,72.38,41638.0,51.8038,51.8754,51.7894,51.8754,41638.0
2017-07-26 11:20:00,72.38,72.42,72.35,72.39,41894.0,51.8754,51.9041,51.8539,51.8826,41894.0
2017-07-26 11:25:00,72.39,72.4,72.33,72.38,52387.0,51.8826,51.8898,51.8396,51.8754,52387.0
2017-07-26 11:30:00,72.38,72.42,72.37,72.37,34347.0,51.8754,51.9041,51.8683,51.8683,34347.0
2017-07-26 11:35:00,72.37,72.37,72.29,72.35,70035.0,51.8683,51.8683,51.8109,51.8539,70035.0
2017-07-26 11:40:00,72.36,72.45,72.35,72.39,23590.0,51.8611,51.9256,51.8539,51.8826,23590.0
2017-07-26 11:45:00,72.39,72.42,72.33,72.34,25997.0,51.8826,51.9041,51.8396,51.8468,25997.0
2017-07-26 11:50:00,72.34,72.35,72.24,72.26,34206.0,51.8468,51.8539,51.7751,51.7894,34206.0
2017-07-26 11:55:00,72.26,72.32,72.25,72.31,21616.0,51.7894,51.8324,51.7823,51.8253,21616.0
2017-07-26 12:00:00,72.31,72.32,72.22,72.23,25946.0,51.8253,51.8324,51.7608,51.7679,25946.0
2017-07-26 12:05:00,72.24,72.32,72.24,72.3,25342.0,51.7751,51.8324,51.7751,51.8181,25342.0
2017-07-26 12:10:00,72.3,72.35,72.3,72.31,39795.0,51.8181,51.8539,51.8181,51.8253,39795.0
2017-07-26 12:15:00,72.32,72.35,72.31,72.33,22439.0,51.8324,51.8539,51.8253,51.8396,22439.0
2017-07-26 12:20:00,72.33,72.35,72.3,72.3,46542.0,51.8396,51.8539,51.8181,51.8181,46542.0
2017-07-26 12:25:00,72.3,72.33,72.28,72.32,36247.0,51.8181,51.8396,51.8038,51.8324,36247.0
2017-07-26 12:30:00,72.31,72.34,72.26,72.27,53470.0,51.8253,51.8468,51.7894,51.7966,53470.0
2017-07-26 12:35:00,72.27,72.29,72.26,72.29,15267.0,51.7966,51.8109,51.7894,51.8109,15267.0
2017-07-26 12:40:00,72.29,72.33,72.28,72.32,54478.0,51.8109,51.8396,51.8038,51.8324,54478.0
2017-07-26 12:45:00,72.32,72.4,72.32,72.4,54938.0,51.8324,51.8898,51.8324,51.8898,54938.0
2017-07-26 12:50:00,72.41,72.55,72.41,72.53,25269.0,51.8969,51.9973,51.8969,51.9829,25269.0
2017-07-26 12:55:00,72.54,72.56,72.46,72.51,34042.0,51.9901,52.0045,51.9328,51.9686,34042.0
2017-07-26 13:00:00,72.5,72.5,72.44,72.45,26567.0,51.9614,51.9614,51.9184,51.9256,26567.0
2017-07-26 13:05:00,72.45,72.45,72.33,72.34,41820.0,51.9256,51.9256,51.8396,51.8468,41820.0
2017-07-26 13:10:00,72.35,72.4,72.33,72.37,18442.0,51.8539,51.8898,51.8396,51.8683,18442.0
2017-07-26 13:15:00,72.38,72.38,72.33,72.33,22979.0,51.8754,51.8754,51.8396,51.8396,22979.0
2017-07-26 13:20:00,72.34,72.34,72.29,72.3,36202.0,51.8468,51.8468,51.8109,51.8181,36202.0
2017-07-26 13:25:00,72.31,72.34,72.29,72.29,60097.0,51.8253,51.8468,51.8109,51.8109,60097.0
2017-07-26 13:30:00,72.3,72.32,72.27,72.28,32771.0,51.8181,51.8324,51.7966,51.8038,32771.0
2017-07-26 13:35:00,72.28,72.4,72.27,72.39,42613.0,51.8038,51.8898,51.7966,51.8826,42613.0
2017-07-26 13:40:00,72.39,72.46,72.38,72.41,28979.0,51.8826,51.9328,51.8754,51.8969,28979.0
2017-07-26 13:45:00,72.41,72.41,72.31,72.33,40603.0,51.8969,51.8969,51.8253,51.8396,40603.0
2017-07-26 13:50:00,72.33,72.35,72.32,72.34,30311.0,51.8396,51.8539,51.8324,51.8468,30311.0
2017-07-26 13:55:00,72.34,72.49,72.31,72.48,29550.0,51.8468,51.9543,51.8253,51.9471,29550.0
2017-07-26 14:00:00,72.48,72.62,72.38,72.38,45675.0,51.9471,52.0475,51.8754,51.8754,45675.0
2017-07-26 14:05:00,72.4,72.43,72.38,72.41,24999.0,51.8898,51.9113,51.8754,51.8969,24999.0
2017-07-26 14:10:00,72.41,72.5,72.4,72.43,23809.0,51.8969,51.9614,51.8898,51.9113,23809.0
2017-07-26 14:15:00,72.44,72.49,72.41,72.44,25917.0,51.9184,51.9543,51.8969,51.9184,25917.0
2017-07-26 14:20:00,72.43,72.49,72.41,72.43,25130.0,51.9113,51.9543,51.8969,51.9113,25130.0
2017-07-26 14:25:00,72.43,72.51,72.42,72.5,29140.0,51.9113,51.9686,51.9041,51.9614,29140.0
2017-07-26 14:30:00,72.51,72.52,72.45,72.49,26800.0,51.9686,51.9758,51.9256,51.9543,26800.0
2017-07-26 14:35:00,72.49,72.51,72.44,72.5,37557.0,51.9543,51.9686,51.9184,51.9614,37557.0
2017-07-26 14:40:00,72.51,72.55,72.46,72.5,42178.0,51.9686,51.9973,51.9328,51.9614,42178.0
2017-07-26 14:45:00,72.49,72.5,72.42,72.48,25428.0,51.9543,51.9614,51.9041,51.9471,25428.0
2017-07-26 14:50:00,72.48,72.55,72.48,72.55,48261.0,51.9471,51.9973,51.9471,51.9973,48261.0
2017-07-26 14:55:00,72.55,72.55,72.46,72.51,54347.0,51.9973,51.9973,51.9328,51.9686,54347.0
2017-07-26 15:00:00,72.51,72.62,72.5,72.6,63846.0,51.9686,52.0475,51.9614,52.0331,63846.0
2017-07-26 15:05:00,72.6,72.61,72.52,72.55,27422.0,52.0331,52.0403,51.9758,51.9973,27422.0
2017-07-26 15:10:00,72.54,72.59,72.51,72.59,33707.0,51.9901,52.026,51.9686,52.026,33707.0
2017-07-26 15:15:00,72.59,72.6,72.53,72.54,36918.0,52.026,52.0331,51.9829,51.9901,36918.0
2017-07-26 15:20:00,72.55,72.65,72.54,72.61,27042.0,51.9973,52.069,51.9901,52.0403,27042.0
2017-07-26 15:25:00,72.6,72.63,72.57,72.59,34637.0,52.0331,52.0546,52.0116,52.026,34637.0
2017-07-26 15:30:00,72.58,72.61,72.54,72.6,78631.0,52.0188,52.0403,51.9901,52.0331,78631.0
2017-07-26 15:35:00,72.6,72.61,72.54,72.57,79989.0,52.0331,52.0403,51.9901,52.0116,79989.0
2017-07-26 15:40:00,72.56,72.59,72.55,72.58,43427.0,52.0045,52.026,51.9973,52.0188,43427.0
2017-07-26 15:45:00,72.58,72.58,72.5,72.55,91117.0,52.0188,52.0188,51.9614,51.9973,91117.0
2017-07-26 15:50:00,72.55,72.6,72.54,72.59,98071.0,51.9973,52.0331,51.9901,52.026,98071.0
2017-07-26 15:55:00,72.59,72.6,72.54,72.6,188896.0,52.026,52.0331,51.9901,52.0331,188896.0
2017-07-27 09:30:00,72.78,72.81,72.6,72.78,180376.0,52.1621,52.1836,52.0331,52.1621,180376.0
2017-07-27 09:35:00,72.79,72.8,72.47,72.48,108646.0,52.1693,52.1765,51.9399,51.9471,108646.0
2017-07-27 09:40:00,72.5,72.74,72.46,72.66,100146.0,51.9614,52.1335,51.9328,52.0761,100146.0
2017-07-27 09:45:00,72.67,72.68,72.29,72.44,91289.0,52.0833,52.0905,51.8109,51.9184,91289.0
2017-07-27 09:50:00,72.43,72.57,72.4,72.48,71551.0,51.9113,52.0116,51.8898,51.9471,71551.0
2017-07-27 09:55:00,72.48,72.49,72.18,72.24,61486.0,51.9471,51.9543,51.7321,51.7751,61486.0
2017-07-27 10:00:00,72.24,72.4,72.23,72.4,72714.0,51.7751,51.8898,51.7679,51.8898,72714.0
2017-07-27 10:05:00,72.41,72.59,72.38,72.58,46578.0,51.8969,52.026,51.8754,52.0188,46578.0
2017-07-27 10:10:00,72.58,72.59,72.41,72.42,65857.0,52.0188,52.026,51.8969,51.9041,65857.0
2017-07-27 10:15:00,72.42,72.44,72.31,72.32,52781.0,51.9041,51.9184,51.8253,51.8324,52781.0
2017-07-27 10:20:00,72.32,72.32,72.12,72.14,51801.0,51.8324,51.8324,51.6891,51.7034,51801.0
2017-07-27 10:25:00,72.14,72.21,72.12,72.17,63172.0,51.7034,51.7536,51.6891,51.7249,63172.0
2017-07-27 10:30:00,72.17,72.23,72.13,72.14,36397.0,51.7249,51.7679,51.6963,51.7034,36397.0
2017-07-27 10:35:00,72.13,72.16,72.09,72.15,46323.0,51.6963,51.7178,51.6676,51.7106,46323.0
2017-07-27 10:40:00,72.16,72.17,72.08,72.15,90497.0,51.7178,51.7249,51.6604,51.7106,90497.0
2017-07-27 10:45:00,72.15,72.2,72.12,72.17,153659.0,51.7106,51.7464,51.6891,51.7249,153659.0
2017-07-27 10:50:00,72.17,72.17,72.12,72.13,42254.0,51.7249,51.7249,51.6891,51.6963,42254.0
2017-07-27 10:55:00,72.13,72.13,72.06,72.07,44383.0,51.6963,51.6963,51.6461,51.6533,44383.0
2017-07-27 11:00:00,72.06,72.08,72.01,72.03,51297.0,51.6461,51.6604,51.6103,51.6246,51297.0
2017-07-27 11:05:00,72.03,72.08,72.03,72.06,37122.0,51.6246,51.6604,51.6246,51.6461,37122.0
2017-07-27 11:10:00,72.06,72.06,72.02,72.03,32642.0,51.6461,51.6461,51.6174,51.6246,32642.0
2017-07-27 11:15:00,72.03,72.03,71.88,71.92,94252.0,51.6246,51.6246,51.5171,51.5458,94252.0
2017-07-27 11:20:00,71.92,72.05,71.92,72.01,48603.0,51.5458,51.6389,51.5458,51.6103,48603.0
2017-07-27 11:25:00,72.02,72.03,71.98,72.01,26767.0,51.6174,51.6246,51.5888,51.6103,26767.0
2017-07-27 11:30:00,72.01,72.01,71.95,71.97,46486.0,51.6103,51.6103,51.5673,51.5816,46486.0
2017-07-27 11:35:00,71.97,71.99,71.95,71.98,44953.0,51.5816,51.5959,51.5673,51.5888,44953.0
2017-07-27 11:40:00,71.97,72.05,71.96,72.03,45117.0,51.5816,51.6389,51.5744,51.6246,45117.0
2017-07-27 11:45:00,72.03,72.12,72.03,72.07,37225.0,51.6246,51.6891,51.6246,51.6533,37225.0
2017-07-27 11:50:00,72.08,72.09,72.06,72.08,35946.0,51.6604,51.6676,51.6461,51.6604,35946.0
2017-07-27 11:55:00,72.08,72.22,72.07,72.21,30812.0,51.6604,51.7608,51.6533,51.7536,30812.0
2017-07-27 12:00:00,72.2,72.21,72.14,72.15,29455.0,51.7464,51.7536,51.7034,51.7106,29455.0
2017-07-27 12:05:00,72.16,72.17,72.12,72.14,24497.0,51.7178,51.7249,51.6891,51.7034,24497.0
2017-07-27 12:10:00,72.15,72.16,72.14,72.15,22378.0,51.7106,51.7178,51.7034,51.7106,22378.0
2017-07-27 12:15:00,72.15,72.15,72.07,72.1,33212.0,51.7106,51.7106,51.6533,51.6748,33212.0
2017-07-27 12:20:00,72.1,72.11,72.03,72.04,29781.0,51.6748,51.6819,51.6246,51.6318,29781.0
2017-07-27 12:25:00,72.04,72.06,71.99,72.06,39494.0,51.6318,51.6461,51.5959,51.6461,39494.0
2017-07-27 12:30:00,72.05,72.07,71.98,72.0,42500.0,51.6389,51.6533,51.5888,51.6031,42500.0
2017-07-27 12:35:00,72.01,72.05,72.0,72.04,30602.0,51.6103,51.6389,51.6031,51.6318,30602.0
2017-07-27 12:40:00,72.03,72.1,72.0,72.0,33454.0,51.6246,51.6748,51.6031,51.6031,33454.0
2017-07-27 12:45:00,72.01,72.01,71.94,71.94,39655.0,51.6103,51.6103,51.5601,51.5601,39655.0
2017-07-27 12:50:00,71.94,71.94,71.84,71.87,34569.0,51.5601,51.5601,51.4884,51.5099,34569.0
2017-07-27 12:55:00,71.87,71.88,71.72,71.8,53537.0,51.5099,51.5171,51.4024,51.4598,53537.0
2017-07-27 13:00:00,71.81,71.91,71.75,71.83,42630.0,51.4669,51.5386,51.4239,51.4813,42630.0
2017-07-27 13:05:00,71.83,71.86,71.73,71.74,41982.0,51.4813,51.5028,51.4096,51.4167,41982.0
2017-07-27 13:10:00,71.75,71.76,71.59,71.64,55653.0,51.4239,51.4311,51.3092,51.3451,55653.0
2017-07-27 13:15:00,71.63,71.67,71.57,71.66,67746.0,51.3379,51.3666,51.2949,51.3594,67746.0
2017-07-27 13:20:00,71.66,71.69,71.54,71.63,71168.0,51.3594,51.3809,51.2734,51.3379,71168.0
2017-07-27 13:25:00,71.62,71.65,71.44,71.52,85483.0,51.3307,51.3522,51.2017,51.2591,85483.0
2017-07-27 13:30:00,71.52,71.57,71.34,71.36,59483.0,51.2591,51.2949,51.1301,51.1444,59483.0
2017-07-27 13:35:00,71.36,71.46,71.24,71.42,91199.0,51.1444,51.2161,51.0584,51.1874,91199.0
2017-07-27 13:40:00,71.42,71.48,71.27,71.37,82440.0,51.1874,51.2304,51.0799,51.1516,82440.0
2017-07-27 13:45:00,71.37,71.45,71.3,71.39,49851.0,51.1516,51.2089,51.1014,51.1659,49851.0
2017-07-27 13:50:00,71.39,71.43,71.34,71.38,59831.0,51.1659,51.1946,51.1301,51.1587,59831.0
2017-07-27 13:55:00,71.39,71.39,70.88,71.06,245328.0,51.1659,51.1659,50.8004,50.9294,245328.0
2017-07-27 14:00:00,71.07,71.44,71.06,71.33,87205.0,50.9366,51.2017,50.9294,51.1229,87205.0
2017-07-27 14:05:00,71.33,71.57,71.32,71.49,95933.0,51.1229,51.2949,51.1157,51.2376,95933.0
2017-07-27 14:10:00,71.49,71.51,71.38,71.39,77176.0,51.2376,51.2519,51.1587,51.1659,77176.0
2017-07-27 14:15:00,71.39,71.47,71.37,71.41,55155.0,51.1659,51.2232,51.1516,51.1802,55155.0
2017-07-27 14:20:00,71.4,71.45,71.27,71.43,89583.0,51.1731,51.2089,51.0799,51.1946,89583.0
2017-07-27 14:25:00,71.42,71.45,71.33,71.36,72155.0,51.1874,51.2089,51.1229,51.1444,72155.0
2017-07-27 14:30:00,71.37,71.42,71.31,71.36,78215.0,51.1516,51.1874,51.1086,51.1444,78215.0
2017-07-27 14:35:00,71.37,71.62,71.36,71.41,113239.0,51.1516,51.3307,51.1444,51.1802,113239.0
2017-07-27 14:40:00,71.42,71.45,71.22,71.22,88083.0,51.1874,51.2089,51.0441,51.0441,88083.0
2017-07-27 14:45:00,71.22,71.34,71.22,71.27,82974.0,51.0441,51.1301,51.0441,51.0799,82974.0
2017-07-27 14:50:00,71.28,71.35,71.24,71.35,80561.0,51.0871,51.1372,51.0584,51.1372,80561.0
2017-07-27 14:55:00,71.34,71.35,71.21,71.27,83099.0,51.1301,51.1372,51.0369,51.0799,83099.0
2017-07-27 15:00:00,71.27,71.36,71.27,71.31,76231.0,51.0799,51.1444,51.0799,51.1086,76231.0
2017-07-27 15:05:00,71.31,71.37,71.28,71.31,73154.0,51.1086,51.1516,51.0871,51.1086,73154.0
2017-07-27 15:10:00,71.31,71.36,71.28,71.34,88628.0,51.1086,51.1444,51.0871,51.1301,88628.0
2017-07-27 15:15:00,71.34,71.39,71.29,71.31,51951.0,51.1301,51.1659,51.0942,51.1086,51951.0
2017-07-27 15:20:00,71.3,71.42,71.3,71.38,81174.0,51.1014,51.1874,51.1014,51.1587,81174.0
2017-07-27 15:25:00,71.38,71.43,71.36,71.36,65038.0,51.1587,51.1946,51.1444,51.1444,65038.0
2017-07-27 15:30:00,71.37,71.58,71.29,71.55,142991.0,51.1516,51.3021,51.0942,51.2806,142991.0
2017-07-27 15:35:00,71.56,71.61,71.42,71.44,154823.0,51.2877,51.3236,51.1874,51.2017,154823.0
2017-07-27 15:40:00,71.44,71.53,71.39,71.49,156998.0,51.2017,51.2662,51.1659,51.2376,156998.0
2017-07-27 15:45:00,71.49,71.57,71.46,71.53,138649.0,51.2376,51.2949,51.2161,51.2662,138649.0
2017-07-27 15:50:00,71.53,71.56,71.43,71.51,275323.0,51.2662,51.2877,51.1946,51.2519,275323.0
2017-07-27 15:55:00,71.51,71.72,71.37,71.72,504717.0,51.2519,51.4024,51.1516,51.4024,504717.0
2017-07-28 09:30:00,71.64,72.43,71.52,72.36,163143.0,51.3451,51.9113,51.2591,51.8611,163143.0
2017-07-28 09:35:00,72.3,72.44,72.09,72.2,72857.0,51.8181,51.9184,51.6676,51.7464,72857.0
2017-07-28 09:40:00,72.16,72.21,71.53,71.53,72835.0,51.7178,51.7536,51.2662,51.2662,72835.0
2017-07-28 09:45:00,71.54,71.63,71.18,71.19,126553.0,51.2734,51.3379,51.0154,51.0226,126553.0
2017-07-28 09:50:00,71.19,71.33,70.89,70.99,115367.0,51.0226,51.1229,50.8075,50.8792,115367.0
2017-07-28 09:55:00,70.96,71.01,70.63,70.67,146425.0,50.8577,50.8936,50.6212,50.6499,146425.0
2017-07-28 10:00:00,70.69,70.85,70.38,70.85,230610.0,50.6642,50.7789,50.442,50.7789,230610.0
2017-07-28 10:05:00,70.82,71.06,70.75,71.02,118261.0,50.7574,50.9294,50.7072,50.9007,118261.0
2017-07-28 10:10:00,71.03,71.04,70.58,70.58,90639.0,50.9079,50.9151,50.5854,50.5854,90639.0
2017-07-28 10:15:00,70.57,70.68,70.36,70.4,92599.0,50.5782,50.657,50.4277,50.4564,92599.0
2017-07-28 10:20:00,70.4,70.44,69.81,69.86,221723.0,50.4564,50.485,50.0335,50.0693,221723.0
2017-07-28 10:25:00,69.86,69.98,69.38,69.5,244891.0,50.0693,50.1553,49.7253,49.8113,244891.0
2017-07-28 10:30:00,69.48,69.98,69.48,69.6,245588.0,49.797,50.1553,49.797,49.883,245588.0
2017-07-28 10:35:00,69.62,70.13,69.6,70.12,157462.0,49.8973,50.2628,49.883,50.2557,157462.0
2017-07-28 10:40:00,70.11,70.31,70.1,70.2,91737.0,50.2485,50.3919,50.2413,50.313,91737.0
2017-07-28 10:45:00,70.22,70.24,69.93,69.96,64182.0,50.3273,50.3417,50.1195,50.141,64182.0
2017-07-28 10:50:00,69.97,70.0,69.81,69.81,40282.0,50.1482,50.1697,50.0335,50.0335,40282.0
2017-07-28 10:55:00,69.81,69.98,69.64,69.96,137050.0,50.0335,50.1553,49.9117,50.141,137050.0
2017-07-28 11:00:00,69.99,70.18,69.98,70.16,52350.0,50.1625,50.2987,50.1553,50.2843,52350.0
2017-07-28 11:05:00,70.14,70.3,70.1,70.27,72408.0,50.27,50.3847,50.2413,50.3632,72408.0
2017-07-28 11:10:00,70.28,70.54,70.22,70.34,79678.0,50.3704,50.5567,50.3273,50.4134,79678.0
2017-07-28 11:15:00,70.33,70.34,70.09,70.16,97540.0,50.4062,50.4134,50.2342,50.2843,97540.0
2017-07-28 11:20:00,70.16,70.34,70.08,70.21,67105.0,50.2843,50.4134,50.227,50.3202,67105.0
2017-07-28 11:25:00,70.18,70.43,70.1,70.24,128443.0,50.2987,50.4779,50.2413,50.3417,128443.0
2017-07-28 11:30:00,70.22,70.26,70.19,70.22,74683.0,50.3273,50.356,50.3058,50.3273,74683.0
2017-07-28 11:35:00,70.22,70.42,70.19,70.35,56307.0,50.3273,50.4707,50.3058,50.4205,56307.0
2017-07-28 11:40:00,70.35,70.49,70.31,70.38,187017.0,50.4205,50.5209,50.3919,50.442,187017.0
2017-07-28 11:45:00,70.39,70.79,70.37,70.77,99069.0,50.4492,50.7359,50.4349,50.7215,99069.0
2017-07-28 11:50:00,70.75,70.76,70.62,70.62,20367.0,50.7072,50.7144,50.614,50.614,20367.0
2017-07-28 11:55:00,70.62,70.66,70.51,70.51,104792.0,50.614,50.6427,50.5352,50.5352,104792.0
2017-07-28 12:00:00,70.52,70.64,70.42,70.42,31663.0,50.5424,50.6284,50.4707,50.4707,31663.0
2017-07-28 12:05:00,70.41,70.41,70.27,70.35,45870.0,50.4635,50.4635,50.3632,50.4205,45870.0
2017-07-28 12:10:00,70.35,70.43,70.22,70.43,38933.0,50.4205,50.4779,50.3273,50.4779,38933.0
2017-07-28 12:15:00,70.44,70.44,70.27,70.33,66863.0,50.485,50.485,50.3632,50.4062,66863.0
2017-07-28 12:20:00,70.33,70.5,70.32,70.39,58834.0,50.4062,50.528,50.399,50.4492,58834.0
2017-07-28 12:25:00,70.41,70.49,70.35,70.47,37369.0,50.4635,50.5209,50.4205,50.5065,37369.0
2017-07-28 12:30:00,70.47,70.51,70.42,70.45,17053.0,50.5065,50.5352,50.4707,50.4922,17053.0
2017-07-28 12:35:00,70.45,70.52,70.42,70.52,31791.0,50.4922,50.5424,50.4707,50.5424,31791.0
2017-07-28 12:40:00,70.51,70.57,70.43,70.45,27939.0,50.5352,50.5782,50.4779,50.4922,27939.0
2017-07-28 12:45:00,70.44,70.45,70.32,70.34,97610.0,50.485,50.4922,50.399,50.4134,97610.0
2017-07-28 12:50:00,70.35,70.47,70.28,70.34,43220.0,50.4205,50.5065,50.3704,50.4134,43220.0
2017-07-28 12:55:00,70.35,70.4,70.27,70.3,24192.0,50.4205,50.4564,50.3632,50.3847,24192.0
2017-07-28 13:00:00,70.31,70.32,70.08,70.1,29794.0,50.3919,50.399,50.227,50.2413,29794.0
2017-07-28 13:05:00,70.09,70.13,70.03,70.13,31898.0,50.2342,50.2628,50.1912,50.2628,31898.0
2017-07-28 13:10:00,70.13,70.21,70.07,70.21,107200.0,50.2628,50.3202,50.2198,50.3202,107200.0
2017-07-28 13:15:00,70.21,70.41,70.17,70.38,85937.0,50.3202,50.4635,50.2915,50.442,85937.0
2017-07-28 13:20:00,70.38,70.45,70.36,70.37,30650.0,50.442,50.4922,50.4277,50.4349,30650.0
2017-07-28 13:25:00,70.36,70.37,70.09,70.22,40444.0,50.4277,50.4349,50.2342,50.3273,40444.0
2017-07-28 13:30:00,70.23,70.36,70.21,70.34,27012.0,50.3345,50.4277,50.3202,50.4134,27012.0
2017-07-28 13:35:00,70.32,70.33,70.2,70.3,32288.0,50.399,50.4062,50.313,50.3847,32288.0
2017-07-28 13:40:00,70.31,70.35,70.26,70.26,23121.0,50.3919,50.4205,50.356,50.356,23121.0
2017-07-28 13:45:00,70.26,70.3,70.2,70.2,24223.0,50.356,50.3847,50.313,50.313,24223.0
2017-07-28 13:50:00,70.2,70.33,70.2,70.22,35390.0,50.313,50.4062,50.313,50.3273,35390.0
2017-07-28 13:55:00,70.23,70.24,70.16,70.19,38515.0,50.3345,50.3417,50.2843,50.3058,38515.0
2017-07-28 14:00:00,70.2,70.22,70.13,70.21,33021.0,50.313,50.3273,50.2628,50.3202,33021.0
2017-07-28 14:05:00,70.19,70.22,70.11,70.11,38411.0,50.3058,50.3273,50.2485,50.2485,38411.0
2017-07-28 14:10:00,70.13,70.2,70.07,70.14,43024.0,50.2628,50.313,50.2198,50.27,43024.0
2017-07-28 14:15:00,70.15,70.2,70.11,70.18,40450.0,50.2772,50.313,50.2485,50.2987,40450.0
2017-07-28 14:20:00,70.19,70.19,70.09,70.12,36108.0,50.3058,50.3058,50.2342,50.2557,36108.0
2017-07-28 14:25:00,70.12,70.16,70.06,70.08,43825.0,50.2557,50.2843,50.2127,50.227,43825.0
2017-07-28 14:30:00,70.09,70.17,70.07,70.11,46000.0,50.2342,50.2915,50.2198,50.2485,46000.0
2017-07-28 14:35:00,70.11,70.19,70.05,70.14,48483.0,50.2485,50.3058,50.2055,50.27,48483.0
2017-07-28 14:40:00,70.15,70.19,70.04,70.1,96571.0,50.2772,50.3058,50.1983,50.2413,96571.0
2017-07-28 14:45:00,70.1,70.12,70.09,70.1,43219.0,50.2413,50.2557,50.2342,50.2413,43219.0
2017-07-28 14:50:00,70.1,70.14,70.09,70.12,51447.0,50.2413,50.27,50.2342,50.2557,51447.0
2017-07-28 14:55:00,70.12,70.14,70.06,70.11,67759.0,50.2557,50.27,50.2127,50.2485,67759.0
2017-07-28 15:00:00,70.12,70.13,70.06,70.09,54912.0,50.2557,50.2628,50.2127,50.2342,54912.0
2017-07-28 15:05:00,70.08,70.14,70.06,70.1,60246.0,50.227,50.27,50.2127,50.2413,60246.0
2017-07-28 15:10:00,70.1,70.14,70.1,70.11,41935.0,50.2413,50.27,50.2413,50.2485,41935.0
2017-07-28 15:15:00,70.1,70.13,70.06,70.09,68726.0,50.2413,50.2628,50.2127,50.2342,68726.0
2017-07-28 15:20:00,70.09,70.11,70.04,70.06,55870.0,50.2342,50.2485,50.1983,50.2127,55870.0
2017-07-28 15:25:00,70.06,70.15,70.03,70.06,86895.0,50.2127,50.2772,50.1912,50.2127,86895.0
2017-07-28 15:30:00,70.07,70.15,70.04,70.12,159578.0,50.2198,50.2772,50.1983,50.2557,159578.0
2017-07-28 15:35:00,70.12,70.13,70.05,70.08,80422.0,50.2557,50.2628,50.2055,50.227,80422.0
2017-07-28 15:40:00,70.09,70.21,70.08,70.17,137177.0,50.2342,50.3202,50.227,50.2915,137177.0
2017-07-28 15:45:00,70.18,70.23,70.14,70.21,147242.0,50.2987,50.3345,50.27,50.3202,147242.0
2017-07-28 15:50:00,70.21,70.32,70.21,70.3,146212.0,50.3202,50.399,50.3202,50.3847,146212.0
2017-07-28 15:55:00,70.31,70.58,70.31,70.44,452556.0,50.3919,50.5854,50.3919,50.485,452556.0
2017-07-31 09:30:00,70.52,70.58,70.15,70.35,114838.0,50.5424,50.5854,50.2772,50.4205,114838.0
2017-07-31 09:35:00,70.33,70.33,70.03,70.03,54939.0,50.4062,50.4062,50.1912,50.1912,54939.0
2017-07-31 09:40:00,70.04,70.09,69.93,69.97,66446.0,50.1983,50.2342,50.1195,50.1482,66446.0
2017-07-31 09:45:00,70.0,70.25,69.95,70.19,54395.0,50.1697,50.3489,50.1338,50.3058,54395.0
2017-07-31 09:50:00,70.2,70.24,70.07,70.17,81845.0,50.313,50.3417,50.2198,50.2915,81845.0
2017-07-31 09:55:00,70.17,70.19,70.08,70.15,58416.0,50.2915,50.3058,50.227,50.2772,58416.0
2017-07-31 10:00:00,70.16,70.24,70.11,70.22,61155.0,50.2843,50.3417,50.2485,50.3273,61155.0
2017-07-31 10:05:00,70.23,70.27,70.14,70.15,133587.0,50.3345,50.3632,50.27,50.2772,133587.0
2017-07-31 10:10:00,70.14,70.16,70.06,70.11,82459.0,50.27,50.2843,50.2127,50.2485,82459.0
2017-07-31 10:15:00,70.11,70.12,69.99,70.12,115461.0,50.2485,50.2557,50.1625,50.2557,115461.0
2017-07-31 10:20:00,70.12,70.13,70.03,70.09,60482.0,50.2557,50.2628,50.1912,50.2342,60482.0
2017-07-31 10:25:00,70.09,70.15,70.08,70.15,49811.0,50.2342,50.2772,50.227,50.2772,49811.0
2017-07-31 10:30:00,70.14,70.14,69.9,69.92,106889.0,50.27,50.27,50.098,50.1123,106889.0
2017-07-31 10:35:00,69.92,69.99,69.88,69.99,45936.0,50.1123,50.1625,50.0837,50.1625,45936.0
2017-07-31 10:40:00,69.98,70.01,69.94,69.99,47821.0,50.1553,50.1768,50.1267,50.1625,47821.0
2017-07-31 10:45:00,69.99,70.01,69.9,69.94,76861.0,50.1625,50.1768,50.098,50.1267,76861.0
2017-07-31 10:50:00,69.94,70.0,69.85,69.87,53972.0,50.1267,50.1697,50.0622,50.0765,53972.0
2017-07-31 10:55:00,69.87,69.96,69.85,69.93,41520.0,50.0765,50.141,50.0622,50.1195,41520.0
2017-07-31 11:00:00,69.93,69.99,69.83,69.96,81832.0,50.1195,50.1625,50.0478,50.141,81832.0
2017-07-31 11:05:00,69.97,70.1,69.96,70.09,133415.0,50.1482,50.2413,50.141,50.2342,133415.0
2017-07-31 11:10:00,70.08,70.1,70.0,70.02,53793.0,50.227,50.2413,50.1697,50.184,53793.0
2017-07-31 11:15:00,70.02,70.1,70.02,70.03,59407.0,50.184,50.2413,50.184,50.1912,59407.0
2017-07-31 11:20:00,70.03,70.07,69.98,70.0,48258.0,50.1912,50.2198,50.1553,50.1697,48258.0
2017-07-31 11:25:00,70.0,70.01,69.9,69.95,53974.0,50.1697,50.1768,50.098,50.1338,53974.0
2017-07-31 11:30:00,69.95,70.0,69.88,69.91,70279.0,50.1338,50.1697,50.0837,50.1052,70279.0
2017-07-31 11:35:00,69.92,70.01,69.91,70.0,55797.0,50.1123,50.1768,50.1052,50.1697,55797.0
2017-07-31 11:40:00,69.99,70.01,69.97,69.98,58460.0,50.1625,50.1768,50.1482,50.1553,58460.0
2017-07-31 11:45:00,70.0,70.01,69.97,70.0,37887.0,50.1697,50.1768,50.1482,50.1697,37887.0
2017-07-31 11:50:00,70.01,70.02,69.97,70.01,55931.0,50.1768,50.184,50.1482,50.1768,55931.0
2017-07-31 11:55:00,70.02,70.03,69.97,70.03,66475.0,50.184,50.1912,50.1482,50.1912,66475.0
2017-07-31 12:00:00,70.02,70.03,69.95,69.96,34092.0,50.184,50.1912,50.1338,50.141,34092.0
2017-07-31 12:05:00,69.96,70.0,69.96,70.0,20421.0,50.141,50.1697,50.141,50.1697,20421.0
2017-07-31 12:10:00,70.0,70.01,69.98,69.99,31434.0,50.1697,50.1768,50.1553,50.1625,31434.0
2017-07-31 12:15:00,69.99,70.01,69.97,70.0,28565.0,50.1625,50.1768,50.1482,50.1697,28565.0
2017-07-31 12:20:00,70.01,70.04,69.97,70.04,36108.0,50.1768,50.1983,50.1482,50.1983,36108.0
2017-07-31 12:25:00,70.03,70.22,70.03,70.18,51221.0,50.1912,50.3273,50.1912,50.2987,51221.0
2017-07-31 12:30:00,70.17,70.18,70.11,70.11,30227.0,50.2915,50.2987,50.2485,50.2485,30227.0
2017-07-31 12:35:00,70.12,70.13,70.03,70.03,28820.0,50.2557,50.2628,50.1912,50.1912,28820.0
2017-07-31 12:40:00,70.03,70.05,70.02,70.02,47045.0,50.1912,50.2055,50.184,50.184,47045.0
2017-07-31 12:45:00,70.03,70.03,69.96,70.0,42140.0,50.1912,50.1912,50.141,50.1697,42140.0
2017-07-31 12:50:00,70.0,70.02,69.98,70.01,37374.0,50.1697,50.184,50.1553,50.1768,37374.0
2017-07-31 12:55:00,70.02,70.02,69.92,69.92,32300.0,50.184,50.184,50.1123,50.1123,32300.0
2017-07-31 13:00:00,69.93,69.95,69.91,69.95,32299.0,50.1195,50.1338,50.1052,50.1338,32299.0
2017-07-31 13:05:00,69.95,69.95,69.9,69.91,28983.0,50.1338,50.1338,50.098,50.1052,28983.0
2017-07-31 13:10:00,69.92,70.0,69.91,69.98,75566.0,50.1123,50.1697,50.1052,50.1553,75566.0
2017-07-31 13:15:00,69.98,69.98,69.95,69.98,77361.0,50.1553,50.1553,50.1338,50.1553,77361.0
2017-07-31 13:20:00,69.97,70.14,69.97,70.14,35843.0,50.1482,50.27,50.1482,50.27,35843.0
2017-07-31 13:25:00,70.14,70.14,70.11,70.14,43979.0,50.27,50.27,50.2485,50.27,43979.0
2017-07-31 13:30:00,70.14,70.22,70.13,70.16,45893.0,50.27,50.3273,50.2628,50.2843,45893.0
2017-07-31 13:35:00,70.17,70.17,70.06,70.07,29614.0,50.2915,50.2915,50.2127,50.2198,29614.0
2017-07-31 13:40:00,70.07,70.07,69.96,69.99,33367.0,50.2198,50.2198,50.141,50.1625,33367.0
2017-07-31 13:45:00,69.99,70.04,69.98,69.99,28138.0,50.1625,50.1983,50.1553,50.1625,28138.0
2017-07-31 13:50:00,69.99,70.0,69.93,69.94,35646.0,50.1625,50.1697,50.1195,50.1267,35646.0
2017-07-31 13:55:00,69.94,70.0,69.93,69.99,43159.0,50.1267,50.1697,50.1195,50.1625,43159.0
2017-07-31 14:00:00,69.99,70.0,69.97,69.98,29567.0,50.1625,50.1697,50.1482,50.1553,29567.0
2017-07-31 14:05:00,69.99,70.05,69.97,70.02,30376.0,50.1625,50.2055,50.1482,50.184,30376.0
2017-07-31 14:10:00,70.03,70.05,69.98,70.04,34222.0,50.1912,50.2055,50.1553,50.1983,34222.0
2017-07-31 14:15:00,70.04,70.07,70.01,70.02,18830.0,50.1983,50.2198,50.1768,50.184,18830.0
2017-07-31 14:20:00,70.02,70.02,69.99,70.0,34704.0,50.184,50.184,50.1625,50.1697,34704.0
2017-07-31 14:25:00,69.99,70.04,69.99,70.0,27444.0,50.1625,50.1983,50.1625,50.1697,27444.0
2017-07-31 14:30:00,70.01,70.02,69.98,69.99,29573.0,50.1768,50.184,50.1553,50.1625,29573.0
2017-07-31 14:35:00,69.99,70.0,69.94,69.98,38955.0,50.1625,50.1697,50.1267,50.1553,38955.0
2017-07-31 14:40:00,69.98,70.02,69.98,69.98,47504.0,50.1553,50.184,50.1553,50.1553,47504.0
2017-07-31 14:45:00,69.99,69.99,69.95,69.99,50873.0,50.1625,50.1625,50.1338,50.1625,50873.0
2017-07-31 14:50:00,69.99,70.05,69.98,70.01,23255.0,50.1625,50.2055,50.1553,50.1768,23255.0
2017-07-31 14:55:00,70.0,70.04,69.97,70.0,46559.0,50.1697,50.1983,50.1482,50.1697,46559.0
2017-07-31 15:00:00,69.99,70.02,69.98,69.98,41295.0,50.1625,50.184,50.1553,50.1553,41295.0
2017-07-31 15:05:00,69.98,70.08,69.98,70.08,58603.0,50.1553,50.227,50.1553,50.227,58603.0
2017-07-31 15:10:00,70.08,70.11,70.04,70.11,52293.0,50.227,50.2485,50.1983,50.2485,52293.0
2017-07-31 15:15:00,70.11,70.16,70.01,70.04,56117.0,50.2485,50.2843,50.1768,50.1983,56117.0
2017-07-31 15:20:00,70.04,70.05,69.95,69.95,107197.0,50.1983,50.2055,50.1338,50.1338,107197.0
2017-07-31 15:25:00,69.96,69.97,69.95,69.97,46890.0,50.141,50.1482,50.1338,50.1482,46890.0
2017-07-31 15:30:00,69.97,70.06,69.96,70.06,54990.0,50.1482,50.2127,50.141,50.2127,54990.0
2017-07-31 15:35:00,70.06,70.07,70.0,70.06,82759.0,50.2127,50.2198,50.1697,50.2127,82759.0
2017-07-31 15:40:00,70.05,70.08,70.0,70.06,88372.0,50.2055,50.227,50.1697,50.2127,88372.0
2017-07-31 15:45:00,70.05,70.06,69.97,69.97,126761.0,50.2055,50.2127,50.1482,50.1482,126761.0
2017-07-31 15:50:00,69.97,69.97,69.92,69.95,186321.0,50.1482,50.1482,50.1123,50.1338,186321.0
2017-07-31 15:55:00,69.95,70.0,69.89,69.93,504296.0,50.1338,50.1697,50.0908,50.1195,504296.0
2017-08-01 09:30:00,70.03,70.2,70.02,70.1,341650.0,50.1912,50.313,50.184,50.2413,341650.0
2017-08-01 09:35:00,70.13,70.13,69.91,69.94,44936.0,50.2628,50.2628,50.1052,50.1267,44936.0
2017-08-01 09:40:00,69.93,70.04,69.88,70.02,36473.0,50.1195,50.1983,50.0837,50.184,36473.0
2017-08-01 09:45:00,70.02,70.29,70.02,70.28,75707.0,50.184,50.3775,50.184,50.3704,75707.0
2017-08-01 09:50:00,70.28,70.33,69.99,70.02,98487.0,50.3704,50.4062,50.1625,50.184,98487.0
2017-08-01 09:55:00,70.03,70.05,69.93,70.01,119714.0,50.1912,50.2055,50.1195,50.1768,119714.0
2017-08-01 10:00:00,70.0,70.1,69.98,70.02,168472.0,50.1697,50.2413,50.1553,50.184,168472.0
2017-08-01 10:05:00,70.02,70.09,69.98,70.02,30774.0,50.184,50.2342,50.1553,50.184,30774.0
2017-08-01 10:10:00,70.02,70.06,69.98,70.01,37251.0,50.184,50.2127,50.1553,50.1768,37251.0
2017-08-01 10:15:00,70.0,70.03,69.96,69.99,29581.0,50.1697,50.1912,50.141,50.1625,29581.0
2017-08-01 10:20:00,69.99,70.03,69.85,69.9,179167.0,50.1625,50.1912,50.0622,50.098,179167.0
2017-08-01 10:25:00,69.91,70.0,69.88,69.95,47626.0,50.1052,50.1697,50.0837,50.1338,47626.0
2017-08-01 10:30:00,69.94,70.0,69.91,70.0,62197.0,50.1267,50.1697,50.1052,50.1697,62197.0
2017-08-01 10:35:00,70.02,70.06,69.93,69.95,67658.0,50.184,50.2127,50.1195,50.1338,67658.0
2017-08-01 10:40:00,69.95,70.0,69.93,69.97,68412.0,50.1338,50.1697,50.1195,50.1482,68412.0
2017-08-01 10:45:00,69.98,70.03,69.96,70.02,31335.0,50.1553,50.1912,50.141,50.184,31335.0
2017-08-01 10:50:00,70.03,70.06,69.97,70.0,97658.0,50.1912,50.2127,50.1482,50.1697,97658.0
2017-08-01 10:55:00,69.99,70.02,69.98,70.01,44769.0,50.1625,50.184,50.1553,50.1768,44769.0
2017-08-01 11:00:00,70.01,70.01,69.87,69.94,86991.0,50.1768,50.1768,50.0765,50.1267,86991.0
2017-08-01 11:05:00,69.93,70.03,69.93,70.0,42112.0,50.1195,50.1912,50.1195,50.1697,42112.0
2017-08-01 11:10:00,70.0,70.04,69.98,70.04,50904.0,50.1697,50.1983,50.1553,50.1983,50904.0
2017-08-01 11:15:00,70.05,70.08,69.95,70.05,54346.0,50.2055,50.227,50.1338,50.2055,54346.0
2017-08-01 11:20:00,70.04,70.29,70.02,70.25,44224.0,50.1983,50.3775,50.184,50.3489,44224.0
2017-08-01 11:25:00,70.26,70.4,70.23,70.36,50242.0,50.356,50.4564,50.3345,50.4277,50242.0
2017-08-01 11:30:00,70.35,70.36,70.27,70.34,31883.0,50.4205,50.4277,50.3632,50.4134,31883.0
2017-08-01 11:35:00,70.35,70.43,70.3,70.38,56676.0,50.4205,50.4779,50.3847,50.442,56676.0
2017-08-01 11:40:00,70.39,70.53,70.28,70.33,100026.0,50.4492,50.5495,50.3704,50.4062,100026.0
2017-08-01 11:45:00,70.33,70.42,70.3,70.37,47836.0,50.4062,50.4707,50.3847,50.4349,47836.0
2017-08-01 11:50:00,70.37,70.42,70.36,70.41,40980.0,50.4349,50.4707,50.4277,50.4635,40980.0
2017-08-01 11:55:00,70.41,70.49,70.41,70.46,47489.0,50.4635,50.5209,50.4635,50.4994,47489.0
2017-08-01 12:00:00,70.45,70.5,70.4,70.47,42757.0,50.4922,50.528,50.4564,50.5065,42757.0
2017-08-01 12:05:00,70.47,70.51,70.45,70.48,36178.0,50.5065,50.5352,50.4922,50.5137,36178.0
2017-08-01 12:10:00,70.48,70.57,70.48,70.55,36025.0,50.5137,50.5782,50.5137,50.5639,36025.0
2017-08-01 12:15:00,70.55,70.55,70.49,70.5,39773.0,50.5639,50.5639,50.5209,50.528,39773.0
2017-08-01 12:20:00,70.5,70.57,70.49,70.55,47730.0,50.528,50.5782,50.5209,50.5639,47730.0
2017-08-01 12:25:00,70.55,70.55,70.49,70.49,39683.0,50.5639,50.5639,50.5209,50.5209,39683.0
2017-08-01 12:30:00,70.49,70.51,70.45,70.49,41938.0,50.5209,50.5352,50.4922,50.5209,41938.0
2017-08-01 12:35:00,70.5,70.51,70.45,70.45,36062.0,50.528,50.5352,50.4922,50.4922,36062.0
2017-08-01 12:40:00,70.44,70.47,70.41,70.43,83173.0,50.485,50.5065,50.4635,50.4779,83173.0
2017-08-01 12:45:00,70.43,70.46,70.41,70.45,100026.0,50.4779,50.4994,50.4635,50.4922,100026.0
2017-08-01 12:50:00,70.45,70.6,70.44,70.59,48882.0,50.4922,50.5997,50.485,50.5925,48882.0
2017-08-01 12:55:00,70.59,70.66,70.58,70.66,44730.0,50.5925,50.6427,50.5854,50.6427,44730.0
2017-08-01 13:00:00,70.66,70.66,70.58,70.59,59189.0,50.6427,50.6427,50.5854,50.5925,59189.0
2017-08-01 13:05:00,70.6,70.6,70.45,70.49,41086.0,50.5997,50.5997,50.4922,50.5209,41086.0
2017-08-01 13:10:00,70.48,70.56,70.48,70.53,40467.0,50.5137,50.571,50.5137,50.5495,40467.0
2017-08-01 13:15:00,70.52,70.57,70.52,70.54,31972.0,50.5424,50.5782,50.5424,50.5567,31972.0
2017-08-01 13:20:00,70.53,70.71,70.53,70.71,74841.0,50.5495,50.6785,50.5495,50.6785,74841.0
2017-08-01 13:25:00,70.72,70.83,70.7,70.74,66436.0,50.6857,50.7645,50.6714,50.7,66436.0
2017-08-01 13:30:00,70.74,70.75,70.65,70.65,43990.0,50.7,50.7072,50.6355,50.6355,43990.0
2017-08-01 13:35:00,70.65,70.71,70.63,70.68,35384.0,50.6355,50.6785,50.6212,50.657,35384.0
2017-08-01 13:40:00,70.68,70.73,70.67,70.7,26731.0,50.657,50.6929,50.6499,50.6714,26731.0
2017-08-01 13:45:00,70.7,70.75,70.69,70.74,40661.0,50.6714,50.7072,50.6642,50.7,40661.0
2017-08-01 13:50:00,70.75,70.75,70.72,70.75,46560.0,50.7072,50.7072,50.6857,50.7072,46560.0
2017-08-01 13:55:00,70.75,70.75,70.72,70.74,38974.0,50.7072,50.7072,50.6857,50.7,38974.0
2017-08-01 14:00:00,70.73,70.78,70.7,70.71,120106.0,50.6929,50.7287,50.6714,50.6785,120106.0
2017-08-01 14:05:00,70.7,70.84,70.69,70.83,68078.0,50.6714,50.7717,50.6642,50.7645,68078.0
2017-08-01 14:10:00,70.83,70.83,70.75,70.76,40912.0,50.7645,50.7645,50.7072,50.7144,40912.0
2017-08-01 14:15:00,70.77,70.77,70.67,70.7,45923.0,50.7215,50.7215,50.6499,50.6714,45923.0
2017-08-01 14:20:00,70.69,70.7,70.68,70.69,24743.0,50.6642,50.6714,50.657,50.6642,24743.0
2017-08-01 14:25:00,70.69,70.69,70.63,70.68,85830.0,50.6642,50.6642,50.6212,50.657,85830.0
2017-08-01 14:30:00,70.67,70.7,70.65,70.67,50186.0,50.6499,50.6714,50.6355,50.6499,50186.0
2017-08-01 14:35:00,70.67,70.67,70.62,70.63,45468.0,50.6499,50.6499,50.614,50.6212,45468.0
2017-08-01 14:40:00,70.62,70.73,70.62,70.69,71929.0,50.614,50.6929,50.614,50.6642,71929.0
2017-08-01 14:45:00,70.69,70.73,70.66,70.66,39767.0,50.6642,50.6929,50.6427,50.6427,39767.0
2017-08-01 14:50:00,70.67,70.75,70.65,70.73,49827.0,50.6499,50.7072,50.6355,50.6929,49827.0
2017-08-01 14:55:00,70.73,70.74,70.69,70.7,54203.0,50.6929,50.7,50.6642,50.6714,54203.0
2017-08-01 15:00:00,70.69,70.7,70.64,70.66,63478.0,50.6642,50.6714,50.6284,50.6427,63478.0
2017-08-01 15:05:00,70.66,70.66,70.62,70.63,34493.0,50.6427,50.6427,50.614,50.6212,34493.0
2017-08-01 15:10:00,70.63,70.67,70.62,70.65,55362.0,50.6212,50.6499,50.614,50.6355,55362.0
2017-08-01 15:15:00,70.65,70.66,70.63,70.64,63481.0,50.6355,50.6427,50.6212,50.6284,63481.0
2017-08-01 15:20:00,70.65,70.71,70.62,70.63,59840.0,50.6355,50.6785,50.614,50.6212,59840.0
2017-08-01 15:25:00,70.62,70.66,70.62,70.65,49200.0,50.614,50.6427,50.614,50.6355,49200.0
2017-08-01 15:30:00,70.65,70.66,70.62,70.65,100393.0,50.6355,50.6427,50.614,50.6355,100393.0
2017-08-01 15:35:00,70.65,70.72,70.64,70.65,81688.0,50.6355,50.6857,50.6284,50.6355,81688.0
2017-08-01 15:40:00,70.65,70.67,70.59,70.63,134272.0,50.6355,50.6499,50.5925,50.6212,134272.0
2017-08-01 15:45:00,70.62,70.63,70.5,70.5,108015.0,50.614,50.6212,50.528,50.528,108015.0
2017-08-01 15:50:00,70.5,70.52,70.4,70.41,161566.0,50.528,50.5424,50.4564,50.4635,161566.0
2017-08-01 15:55:00,70.4,70.44,70.37,70.4,410710.0,50.4564,50.485,50.4349,50.4564,410710.0
2017-08-02 09:30:00,70.25,70.25,70.09,70.16,123216.0,50.3489,50.3489,50.2342,50.2843,123216.0
2017-08-02 09:35:00,70.17,70.29,70.15,70.26,70436.0,50.2915,50.3775,50.2772,50.356,70436.0
2017-08-02 09:40:00,70.26,70.37,70.26,70.37,68809.0,50.356,50.4349,50.356,50.4349,68809.0
2017-08-02 09:45:00,70.36,70.36,70.19,70.19,86300.0,50.4277,50.4277,50.3058,50.3058,86300.0
2017-08-02 09:50:00,70.19,70.19,69.98,69.99,85771.0,50.3058,50.3058,50.1553,50.1625,85771.0
2017-08-02 09:55:00,70.0,70.1,69.93,70.04,102314.0,50.1697,50.2413,50.1195,50.1983,102314.0
2017-08-02 10:00:00,70.04,70.07,69.99,70.06,55690.0,50.1983,50.2198,50.1625,50.2127,55690.0
2017-08-02 10:05:00,70.06,70.07,69.98,70.01,68380.0,50.2127,50.2198,50.1553,50.1768,68380.0
2017-08-02 10:10:00,70.02,70.18,70.01,70.15,63418.0,50.184,50.2987,50.1768,50.2772,63418.0
2017-08-02 10:15:00,70.16,70.21,70.08,70.09,96289.0,50.2843,50.3202,50.227,50.2342,96289.0
2017-08-02 10:20:00,70.09,70.1,70.01,70.01,46920.0,50.2342,50.2413,50.1768,50.1768,46920.0
2017-08-02 10:25:00,70.02,70.11,69.95,70.03,74846.0,50.184,50.2485,50.1338,50.1912,74846.0
2017-08-02 10:30:00,70.02,70.18,70.02,70.17,130407.0,50.184,50.2987,50.184,50.2915,130407.0
2017-08-02 10:35:00,70.18,70.32,70.11,70.25,83450.0,50.2987,50.399,50.2485,50.3489,83450.0
2017-08-02 10:40:00,70.24,70.28,70.13,70.15,33963.0,50.3417,50.3704,50.2628,50.2772,33963.0
2017-08-02 10:45:00,70.15,70.29,70.15,70.2,60451.0,50.2772,50.3775,50.2772,50.313,60451.0
2017-08-02 10:50:00,70.2,70.23,70.16,70.21,58467.0,50.313,50.3345,50.2843,50.3202,58467.0
2017-08-02 10:55:00,70.21,70.33,70.17,70.27,44163.0,50.3202,50.4062,50.2915,50.3632,44163.0
2017-08-02 11:00:00,70.27,70.31,70.23,70.3,69183.0,50.3632,50.3919,50.3345,50.3847,69183.0
2017-08-02 11:05:00,70.29,70.38,70.2,70.23,158312.0,50.3775,50.442,50.313,50.3345,158312.0
2017-08-02 11:10:00,70.23,70.25,70.17,70.2,31517.0,50.3345,50.3489,50.2915,50.313,31517.0
2017-08-02 11:15:00,70.2,70.2,70.06,70.08,24712.0,50.313,50.313,50.2127,50.227,24712.0
2017-08-02 11:20:00,70.08,70.12,70.05,70.09,33067.0,50.227,50.2557,50.2055,50.2342,33067.0
2017-08-02 11:25:00,70.09,70.15,70.09,70.13,23446.0,50.2342,50.2772,50.2342,50.2628,23446.0
2017-08-02 11:30:00,70.13,70.21,70.1,70.11,43743.0,50.2628,50.3202,50.2413,50.2485,43743.0
2017-08-02 11:35:00,70.11,70.19,70.1,70.19,23567.0,50.2485,50.3058,50.2413,50.3058,23567.0
2017-08-02 11:40:00,70.2,70.27,70.14,70.26,40656.0,50.313,50.3632,50.27,50.356,40656.0
2017-08-02 11:45:00,70.25,70.3,70.24,70.27,31591.0,50.3489,50.3847,50.3417,50.3632,31591.0
2017-08-02 11:50:00,70.27,70.32,70.27,70.29,27700.0,50.3632,50.399,50.3632,50.3775,27700.0
2017-08-02 11:55:00,70.28,70.29,70.22,70.22,24906.0,50.3704,50.3775,50.3273,50.3273,24906.0
2017-08-02 12:00:00,70.21,70.23,70.19,70.21,25672.0,50.3202,50.3345,50.3058,50.3202,25672.0
2017-08-02 12:05:00,70.21,70.28,70.21,70.28,19091.0,50.3202,50.3704,50.3202,50.3704,19091.0
2017-08-02 12:10:00,70.28,70.29,70.23,70.27,14080.0,50.3704,50.3775,50.3345,50.3632,14080.0
2017-08-02 12:15:00,70.28,70.3,70.24,70.28,15570.0,50.3704,50.3847,50.3417,50.3704,15570.0
2017-08-02 12:20:00,70.28,70.32,70.26,70.31,15965.0,50.3704,50.399,50.356,50.3919,15965.0
2017-08-02 12:25:00,70.31,70.37,70.3,70.36,24105.0,50.3919,50.4349,50.3847,50.4277,24105.0
2017-08-02 12:30:00,70.36,70.41,70.35,70.35,21784.0,50.4277,50.4635,50.4205,50.4205,21784.0
2017-08-02 12:35:00,70.35,70.37,70.3,70.31,19671.0,50.4205,50.4349,50.3847,50.3919,19671.0
2017-08-02 12:40:00,70.3,70.34,70.28,70.34,34343.0,50.3847,50.4134,50.3704,50.4134,34343.0
2017-08-02 12:45:00,70.33,70.41,70.33,70.4,23922.0,50.4062,50.4635,50.4062,50.4564,23922.0
2017-08-02 12:50:00,70.4,70.43,70.32,70.34,29263.0,50.4564,50.4779,50.399,50.4134,29263.0
2017-08-02 12:55:00,70.34,70.36,70.31,70.32,16225.0,50.4134,50.4277,50.3919,50.399,16225.0
2017-08-02 13:00:00,70.31,70.36,70.3,70.35,29783.0,50.3919,50.4277,50.3847,50.4205,29783.0
2017-08-02 13:05:00,70.35,70.36,70.28,70.33,22407.0,50.4205,50.4277,50.3704,50.4062,22407.0
2017-08-02 13:10:00,70.33,70.37,70.31,70.34,17641.0,50.4062,50.4349,50.3919,50.4134,17641.0
2017-08-02 13:15:00,70.34,70.39,70.32,70.38,9307.0,50.4134,50.4492,50.399,50.442,9307.0
2017-08-02 13:20:00,70.39,70.41,70.38,70.39,20546.0,50.4492,50.4635,50.442,50.4492,20546.0
2017-08-02 13:25:00,70.38,70.4,70.36,70.37,13518.0,50.442,50.4564,50.4277,50.4349,13518.0
2017-08-02 13:30:00,70.38,70.41,70.35,70.4,12289.0,50.442,50.4635,50.4205,50.4564,12289.0
2017-08-02 13:35:00,70.41,70.44,70.39,70.44,15997.0,50.4635,50.485,50.4492,50.485,15997.0
2017-08-02 13:40:00,70.45,70.47,70.42,70.45,28085.0,50.4922,50.5065,50.4707,50.4922,28085.0
2017-08-02 13:45:00,70.45,70.5,70.44,70.48,27327.0,50.4922,50.528,50.485,50.5137,27327.0
2017-08-02 13:50:00,70.48,70.49,70.43,70.45,19958.0,50.5137,50.5209,50.4779,50.4922,19958.0
2017-08-02 13:55:00,70.45,70.47,70.43,70.46,22324.0,50.4922,50.5065,50.4779,50.4994,22324.0
2017-08-02 14:00:00,70.46,70.51,70.43,70.43,27565.0,50.4994,50.5352,50.4779,50.4779,27565.0
2017-08-02 14:05:00,70.45,70.46,70.41,70.43,10321.0,50.4922,50.4994,50.4635,50.4779,10321.0
2017-08-02 14:10:00,70.42,70.43,70.39,70.4,18854.0,50.4707,50.4779,50.4492,50.4564,18854.0
2017-08-02 14:15:00,70.4,70.46,70.39,70.45,26884.0,50.4564,50.4994,50.4492,50.4922,26884.0
2017-08-02 14:20:00,70.45,70.5,70.44,70.48,19882.0,50.4922,50.528,50.485,50.5137,19882.0
2017-08-02 14:25:00,70.49,70.52,70.45,70.45,33374.0,50.5209,50.5424,50.4922,50.4922,33374.0
2017-08-02 14:30:00,70.45,70.56,70.44,70.47,34551.0,50.4922,50.571,50.485,50.5065,34551.0
2017-08-02 14:35:00,70.48,70.52,70.47,70.52,27960.0,50.5137,50.5424,50.5065,50.5424,27960.0
2017-08-02 14:40:00,70.53,70.53,70.46,70.48,31624.0,50.5495,50.5495,50.4994,50.5137,31624.0
2017-08-02 14:45:00,70.49,70.53,70.47,70.48,26992.0,50.5209,50.5495,50.5065,50.5137,26992.0
2017-08-02 14:50:00,70.48,70.5,70.46,70.48,23790.0,50.5137,50.528,50.4994,50.5137,23790.0
2017-08-02 14:55:00,70.47,70.5,70.45,70.45,32559.0,50.5065,50.528,50.4922,50.4922,32559.0
2017-08-02 15:00:00,70.44,70.47,70.41,70.45,38943.0,50.485,50.5065,50.4635,50.4922,38943.0
2017-08-02 15:05:00,70.44,70.44,70.39,70.42,36941.0,50.485,50.485,50.4492,50.4707,36941.0
2017-08-02 15:10:00,70.42,70.49,70.41,70.49,46246.0,50.4707,50.5209,50.4635,50.5209,46246.0
2017-08-02 15:15:00,70.48,70.52,70.47,70.5,70310.0,50.5137,50.5424,50.5065,50.528,70310.0
2017-08-02 15:20:00,70.5,70.52,70.49,70.52,36058.0,50.528,50.5424,50.5209,50.5424,36058.0
2017-08-02 15:25:00,70.52,70.57,70.5,70.55,78049.0,50.5424,50.5782,50.528,50.5639,78049.0
2017-08-02 15:30:00,70.56,70.58,70.54,70.56,109804.0,50.571,50.5854,50.5567,50.571,109804.0
2017-08-02 15:35:00,70.56,70.6,70.54,70.6,92938.0,50.571,50.5997,50.5567,50.5997,92938.0
2017-08-02 15:40:00,70.59,70.61,70.58,70.6,124564.0,50.5925,50.6069,50.5854,50.5997,124564.0
2017-08-02 15:45:00,70.6,70.63,70.59,70.62,95754.0,50.5997,50.6212,50.5925,50.614,95754.0
2017-08-02 15:50:00,70.62,70.69,70.6,70.69,106937.0,50.614,50.6642,50.5997,50.6642,106937.0
2017-08-02 15:55:00,70.68,70.74,70.66,70.71,299018.0,50.657,50.7,50.6427,50.6785,299018.0
2017-08-03 09:30:00,70.61,70.74,70.51,70.64,153697.0,50.6069,50.7,50.5352,50.6284,153697.0
2017-08-03 09:35:00,70.63,70.69,70.54,70.68,50552.0,50.6212,50.6642,50.5567,50.657,50552.0
2017-08-03 09:40:00,70.68,70.79,70.64,70.68,35101.0,50.657,50.7359,50.6284,50.657,35101.0
2017-08-03 09:45:00,70.68,70.74,70.62,70.65,70757.0,50.657,50.7,50.614,50.6355,70757.0
2017-08-03 09:50:00,70.65,70.71,70.55,70.58,32284.0,50.6355,50.6785,50.5639,50.5854,32284.0
2017-08-03 09:55:00,70.59,70.59,70.42,70.48,95000.0,50.5925,50.5925,50.4707,50.5137,95000.0
2017-08-03 10:00:00,70.48,70.59,70.44,70.56,100053.0,50.5137,50.5925,50.485,50.571,100053.0
2017-08-03 10:05:00,70.55,70.57,70.45,70.46,47978.0,50.5639,50.5782,50.4922,50.4994,47978.0
2017-08-03 10:10:00,70.44,70.49,70.36,70.43,59030.0,50.485,50.5209,50.4277,50.4779,59030.0
2017-08-03 10:15:00,70.43,70.55,70.41,70.5,34726.0,50.4779,50.5639,50.4635,50.528,34726.0
2017-08-03 10:20:00,70.51,70.53,70.46,70.46,18055.0,50.5352,50.5495,50.4994,50.4994,18055.0
2017-08-03 10:25:00,70.45,70.55,70.45,70.53,25571.0,50.4922,50.5639,50.4922,50.5495,25571.0
2017-08-03 10:30:00,70.53,70.54,70.46,70.49,30860.0,50.5495,50.5567,50.4994,50.5209,30860.0
2017-08-03 10:35:00,70.49,70.64,70.48,70.63,23302.0,50.5209,50.6284,50.5137,50.6212,23302.0
2017-08-03 10:40:00,70.64,70.78,70.64,70.75,54016.0,50.6284,50.7287,50.6284,50.7072,54016.0
2017-08-03 10:45:00,70.75,70.79,70.69,70.73,29217.0,50.7072,50.7359,50.6642,50.6929,29217.0
2017-08-03 10:50:00,70.72,70.73,70.67,70.7,15760.0,50.6857,50.6929,50.6499,50.6714,15760.0
2017-08-03 10:55:00,70.7,70.73,70.62,70.68,30103.0,50.6714,50.6929,50.614,50.657,30103.0
2017-08-03 11:00:00,70.67,70.67,70.58,70.6,29750.0,50.6499,50.6499,50.5854,50.5997,29750.0
2017-08-03 11:05:00,70.6,70.62,70.54,70.56,22049.0,50.5997,50.614,50.5567,50.571,22049.0
2017-08-03 11:10:00,70.57,70.63,70.5,70.52,39228.0,50.5782,50.6212,50.528,50.5424,39228.0
2017-08-03 11:15:00,70.53,70.54,70.48,70.52,38835.0,50.5495,50.5567,50.5137,50.5424,38835.0
2017-08-03 11:20:00,70.52,70.65,70.51,70.56,67382.0,50.5424,50.6355,50.5352,50.571,67382.0
2017-08-03 11:25:00,70.56,70.57,70.42,70.43,47692.0,50.571,50.5782,50.4707,50.4779,47692.0
2017-08-03 11:30:00,70.44,70.49,70.39,70.41,34777.0,50.485,50.5209,50.4492,50.4635,34777.0
2017-08-03 11:35:00,70.41,70.48,70.4,70.42,28777.0,50.4635,50.5137,50.4564,50.4707,28777.0
2017-08-03 11:40:00,70.42,70.43,70.37,70.42,24305.0,50.4707,50.4779,50.4349,50.4707,24305.0
2017-08-03 11:45:00,70.43,70.46,70.39,70.42,20553.0,50.4779,50.4994,50.4492,50.4707,20553.0
2017-08-03 11:50:00,70.42,70.51,70.37,70.51,38493.0,50.4707,50.5352,50.4349,50.5352,38493.0
2017-08-03 11:55:00,70.5,70.61,70.48,70.6,28397.0,50.528,50.6069,50.5137,50.5997,28397.0
2017-08-03 12:00:00,70.61,70.61,70.53,70.55,17818.0,50.6069,50.6069,50.5495,50.5639,17818.0
2017-08-03 12:05:00,70.52,70.53,70.46,70.52,27702.0,50.5424,50.5495,50.4994,50.5424,27702.0
2017-08-03 12:10:00,70.52,70.56,70.49,70.5,22404.0,50.5424,50.571,50.5209,50.528,22404.0
2017-08-03 12:15:00,70.5,70.54,70.49,70.49,24896.0,50.528,50.5567,50.5209,50.5209,24896.0
2017-08-03 12:20:00,70.51,70.6,70.5,70.59,149953.0,50.5352,50.5997,50.528,50.5925,149953.0
2017-08-03 12:25:00,70.59,70.66,70.58,70.61,36069.0,50.5925,50.6427,50.5854,50.6069,36069.0
2017-08-03 12:30:00,70.62,70.65,70.53,70.53,12859.0,50.614,50.6355,50.5495,50.5495,12859.0
2017-08-03 12:35:00,70.53,70.6,70.5,70.53,22955.0,50.5495,50.5997,50.528,50.5495,22955.0
2017-08-03 12:40:00,70.53,70.53,70.48,70.5,27223.0,50.5495,50.5495,50.5137,50.528,27223.0
2017-08-03 12:45:00,70.5,70.53,70.46,70.5,29495.0,50.528,50.5495,50.4994,50.528,29495.0
2017-08-03 12:50:00,70.5,70.52,70.48,70.5,20599.0,50.528,50.5424,50.5137,50.528,20599.0
2017-08-03 12:55:00,70.5,70.51,70.44,70.45,23544.0,50.528,50.5352,50.485,50.4922,23544.0
2017-08-03 13:00:00,70.45,70.51,70.43,70.5,27024.0,50.4922,50.5352,50.4779,50.528,27024.0
2017-08-03 13:05:00,70.51,70.51,70.47,70.5,22519.0,50.5352,50.5352,50.5065,50.528,22519.0
2017-08-03 13:10:00,70.48,70.5,70.41,70.41,30852.0,50.5137,50.528,50.4635,50.4635,30852.0
2017-08-03 13:15:00,70.41,70.49,70.41,70.48,24092.0,50.4635,50.5209,50.4635,50.5137,24092.0
2017-08-03 13:20:00,70.47,70.49,70.45,70.48,8418.0,50.5065,50.5209,50.4922,50.5137,8418.0
2017-08-03 13:25:00,70.48,70.58,70.47,70.58,22521.0,50.5137,50.5854,50.5065,50.5854,22521.0
2017-08-03 13:30:00,70.57,70.63,70.53,70.6,15820.0,50.5782,50.6212,50.5495,50.5997,15820.0
2017-08-03 13:35:00,70.61,70.63,70.57,70.61,20398.0,50.6069,50.6212,50.5782,50.6069,20398.0
2017-08-03 13:40:00,70.62,70.67,70.61,70.67,20475.0,50.614,50.6499,50.6069,50.6499,20475.0
2017-08-03 13:45:00,70.67,70.71,70.66,70.7,22641.0,50.6499,50.6785,50.6427,50.6714,22641.0
2017-08-03 13:50:00,70.7,70.79,70.69,70.73,36358.0,50.6714,50.7359,50.6642,50.6929,36358.0
2017-08-03 13:55:00,70.72,70.76,70.71,70.76,26014.0,50.6857,50.7144,50.6785,50.7144,26014.0
2017-08-03 14:00:00,70.76,70.77,70.7,70.71,36940.0,50.7144,50.7215,50.6714,50.6785,36940.0
2017-08-03 14:05:00,70.71,70.74,70.69,70.73,22860.0,50.6785,50.7,50.6642,50.6929,22860.0
2017-08-03 14:10:00,70.73,70.75,70.69,70.72,30714.0,50.6929,50.7072,50.6642,50.6857,30714.0
2017-08-03 14:15:00,70.72,70.77,70.7,70.75,18509.0,50.6857,50.7215,50.6714,50.7072,18509.0
2017-08-03 14:20:00,70.77,70.84,70.76,70.83,21395.0,50.7215,50.7717,50.7144,50.7645,21395.0
2017-08-03 14:25:00,70.84,70.88,70.82,70.86,25726.0,50.7717,50.8004,50.7574,50.786,25726.0
2017-08-03 14:30:00,70.86,70.87,70.81,70.83,24006.0,50.786,50.7932,50.7502,50.7645,24006.0
2017-08-03 14:35:00,70.84,70.9,70.82,70.87,50786.0,50.7717,50.8147,50.7574,50.7932,50786.0
2017-08-03 14:40:00,70.88,70.89,70.78,70.8,35894.0,50.8004,50.8075,50.7287,50.743,35894.0
2017-08-03 14:45:00,70.79,70.82,70.71,70.71,25118.0,50.7359,50.7574,50.6785,50.6785,25118.0
2017-08-03 14:50:00,70.72,70.77,70.71,70.71,22880.0,50.6857,50.7215,50.6785,50.6785,22880.0
2017-08-03 14:55:00,70.71,70.78,70.71,70.78,20598.0,50.6785,50.7287,50.6785,50.7287,20598.0
2017-08-03 15:00:00,70.78,70.8,70.76,70.77,28941.0,50.7287,50.743,50.7144,50.7215,28941.0
2017-08-03 15:05:00,70.78,70.84,70.74,70.8,64174.0,50.7287,50.7717,50.7,50.743,64174.0
2017-08-03 15:10:00,70.8,71.0,70.79,70.93,179146.0,50.743,50.8864,50.7359,50.8362,179146.0
2017-08-03 15:15:00,70.92,71.01,70.91,70.92,63168.0,50.829,50.8936,50.8219,50.829,63168.0
2017-08-03 15:20:00,70.92,70.96,70.89,70.92,32045.0,50.829,50.8577,50.8075,50.829,32045.0
2017-08-03 15:25:00,70.93,70.93,70.86,70.91,58415.0,50.8362,50.8362,50.786,50.8219,58415.0
2017-08-03 15:30:00,70.91,70.93,70.76,70.88,167347.0,50.8219,50.8362,50.7144,50.8004,167347.0
2017-08-03 15:35:00,70.87,70.89,70.8,70.86,59785.0,50.7932,50.8075,50.743,50.786,59785.0
2017-08-03 15:40:00,70.85,70.91,70.85,70.9,76193.0,50.7789,50.8219,50.7789,50.8147,76193.0
2017-08-03 15:45:00,70.9,71.0,70.89,70.98,110666.0,50.8147,50.8864,50.8075,50.872,110666.0
2017-08-03 15:50:00,70.97,71.0,70.93,70.99,158607.0,50.8649,50.8864,50.8362,50.8792,158607.0
2017-08-03 15:55:00,70.98,71.0,70.93,70.98,300590.0,50.872,50.8864,50.8362,50.872,300590.0
2017-08-04 09:30:00,71.17,71.37,70.72,70.74,110156.0,51.0082,51.1516,50.6857,50.7,110156.0
2017-08-04 09:35:00,70.72,70.76,70.6,70.71,24717.0,50.6857,50.7144,50.5997,50.6785,24717.0
2017-08-04 09:40:00,70.72,70.94,70.72,70.88,28495.0,50.6857,50.8434,50.6857,50.8004,28495.0
2017-08-04 09:45:00,70.89,70.91,70.77,70.82,31640.0,50.8075,50.8219,50.7215,50.7574,31640.0
2017-08-04 09:50:00,70.8,70.88,70.77,70.8,48996.0,50.743,50.8004,50.7215,50.743,48996.0
2017-08-04 09:55:00,70.79,70.79,70.6,70.62,47184.0,50.7359,50.7359,50.5997,50.614,47184.0
2017-08-04 10:00:00,70.61,70.76,70.61,70.69,92016.0,50.6069,50.7144,50.6069,50.6642,92016.0
2017-08-04 10:05:00,70.69,70.73,70.6,70.61,62335.0,50.6642,50.6929,50.5997,50.6069,62335.0
2017-08-04 10:10:00,70.62,70.71,70.54,70.63,56438.0,50.614,50.6785,50.5567,50.6212,56438.0
2017-08-04 10:15:00,70.62,70.63,70.52,70.58,29092.0,50.614,50.6212,50.5424,50.5854,29092.0
2017-08-04 10:20:00,70.59,70.6,70.51,70.57,26301.0,50.5925,50.5997,50.5352,50.5782,26301.0
2017-08-04 10:25:00,70.56,70.65,70.55,70.65,22933.0,50.571,50.6355,50.5639,50.6355,22933.0
2017-08-04 10:30:00,70.65,70.65,70.59,70.62,28086.0,50.6355,50.6355,50.5925,50.614,28086.0
2017-08-04 10:35:00,70.61,70.62,70.52,70.53,44194.0,50.6069,50.614,50.5424,50.5495,44194.0
2017-08-04 10:40:00,70.52,70.61,70.52,70.61,35582.0,50.5424,50.6069,50.5424,50.6069,35582.0
2017-08-04 10:45:00,70.61,70.62,70.52,70.55,56745.0,50.6069,50.614,50.5424,50.5639,56745.0
2017-08-04 10:50:00,70.54,70.6,70.39,70.44,67360.0,50.5567,50.5997,50.4492,50.485,67360.0
2017-08-04 10:55:00,70.44,70.52,70.44,70.48,117675.0,50.485,50.5424,50.485,50.5137,117675.0
2017-08-04 11:00:00,70.47,70.49,70.44,70.47,33347.0,50.5065,50.5209,50.485,50.5065,33347.0
2017-08-04 11:05:00,70.47,70.47,70.41,70.41,18944.0,50.5065,50.5065,50.4635,50.4635,18944.0
2017-08-04 11:10:00,70.41,70.43,70.37,70.37,33382.0,50.4635,50.4779,50.4349,50.4349,33382.0
2017-08-04 11:15:00,70.37,70.45,70.37,70.44,23374.0,50.4349,50.4922,50.4349,50.485,23374.0
2017-08-04 11:20:00,70.44,70.45,70.37,70.4,124592.0,50.485,50.4922,50.4349,50.4564,124592.0
2017-08-04 11:25:00,70.4,70.47,70.35,70.47,36689.0,50.4564,50.5065,50.4205,50.5065,36689.0
2017-08-04 11:30:00,70.45,70.59,70.44,70.51,49152.0,50.4922,50.5925,50.485,50.5352,49152.0
2017-08-04 11:35:00,70.51,70.6,70.5,70.53,47766.0,50.5352,50.5997,50.528,50.5495,47766.0
2017-08-04 11:40:00,70.54,70.59,70.52,70.56,16866.0,50.5567,50.5925,50.5424,50.571,16866.0
2017-08-04 11:45:00,70.56,70.66,70.54,70.66,32957.0,50.571,50.6427,50.5567,50.6427,32957.0
2017-08-04 11:50:00,70.65,70.7,70.59,70.61,66524.0,50.6355,50.6714,50.5925,50.6069,66524.0
2017-08-04 11:55:00,70.61,70.82,70.58,70.81,38209.0,50.6069,50.7574,50.5854,50.7502,38209.0
2017-08-04 12:00:00,70.8,70.85,70.77,70.78,36903.0,50.743,50.7789,50.7215,50.7287,36903.0
2017-08-04 12:05:00,70.79,70.84,70.76,70.81,29465.0,50.7359,50.7717,50.7144,50.7502,29465.0
2017-08-04 12:10:00,70.81,70.84,70.78,70.84,41562.0,50.7502,50.7717,50.7287,50.7717,41562.0
2017-08-04 12:15:00,70.84,70.92,70.83,70.91,40119.0,50.7717,50.829,50.7645,50.8219,40119.0
2017-08-04 12:20:00,70.92,70.96,70.89,70.96,34298.0,50.829,50.8577,50.8075,50.8577,34298.0
2017-08-04 12:25:00,70.95,70.96,70.86,70.94,42351.0,50.8505,50.8577,50.786,50.8434,42351.0
2017-08-04 12:30:00,70.94,70.95,70.9,70.91,26727.0,50.8434,50.8505,50.8147,50.8219,26727.0
2017-08-04 12:35:00,70.92,70.92,70.82,70.83,28222.0,50.829,50.829,50.7574,50.7645,28222.0
2017-08-04 12:40:00,70.83,70.83,70.73,70.75,34977.0,50.7645,50.7645,50.6929,50.7072,34977.0
2017-08-04 12:45:00,70.75,70.79,70.75,70.75,19176.0,50.7072,50.7359,50.7072,50.7072,19176.0
2017-08-04 12:50:00,70.75,70.8,70.73,70.76,20903.0,50.7072,50.743,50.6929,50.7144,20903.0
2017-08-04 12:55:00,70.75,70.77,70.72,70.75,15282.0,50.7072,50.7215,50.6857,50.7072,15282.0
2017-08-04 13:00:00,70.76,70.78,70.74,70.78,13014.0,50.7144,50.7287,50.7,50.7287,13014.0
2017-08-04 13:05:00,70.78,70.79,70.74,70.79,16106.0,50.7287,50.7359,50.7,50.7359,16106.0
2017-08-04 13:10:00,70.79,70.8,70.73,70.74,17387.0,50.7359,50.743,50.6929,50.7,17387.0
2017-08-04 13:15:00,70.75,70.77,70.73,70.74,12805.0,50.7072,50.7215,50.6929,50.7,12805.0
2017-08-04 13:20:00,70.74,70.76,70.72,70.75,17056.0,50.7,50.7144,50.6857,50.7072,17056.0
2017-08-04 13:25:00,70.76,70.81,70.75,70.76,16613.0,50.7144,50.7502,50.7072,50.7144,16613.0
2017-08-04 13:30:00,70.76,70.84,70.75,70.84,15988.0,50.7144,50.7717,50.7072,50.7717,15988.0
2017-08-04 13:35:00,70.84,70.86,70.8,70.85,35295.0,50.7717,50.786,50.743,50.7789,35295.0
2017-08-04 13:40:00,70.85,70.91,70.85,70.9,25213.0,50.7789,50.8219,50.7789,50.8147,25213.0
2017-08-04 13:45:00,70.91,70.95,70.9,70.92,29498.0,50.8219,50.8505,50.8147,50.829,29498.0
2017-08-04 13:50:00,70.93,70.94,70.84,70.86,18298.0,50.8362,50.8434,50.7717,50.786,18298.0
2017-08-04 13:55:00,70.87,70.88,70.85,70.85,20672.0,50.7932,50.8004,50.7789,50.7789,20672.0
2017-08-04 14:00:00,70.85,70.86,70.83,70.85,27362.0,50.7789,50.786,50.7645,50.7789,27362.0
2017-08-04 14:05:00,70.84,70.87,70.84,70.86,18612.0,50.7717,50.7932,50.7717,50.786,18612.0
2017-08-04 14:10:00,70.86,71.0,70.86,70.98,38661.0,50.786,50.8864,50.786,50.872,38661.0
2017-08-04 14:15:00,70.97,70.98,70.91,70.91,29063.0,50.8649,50.872,50.8219,50.8219,29063.0
2017-08-04 14:20:00,70.9,70.91,70.87,70.88,35183.0,50.8147,50.8219,50.7932,50.8004,35183.0
2017-08-04 14:25:00,70.87,70.88,70.84,70.84,25010.0,50.7932,50.8004,50.7717,50.7717,25010.0
2017-08-04 14:30:00,70.84,70.88,70.83,70.87,28447.0,50.7717,50.8004,50.7645,50.7932,28447.0
2017-08-04 14:35:00,70.87,70.87,70.85,70.87,18625.0,50.7932,50.7932,50.7789,50.7932,18625.0
2017-08-04 14:40:00,70.87,70.89,70.85,70.87,27915.0,50.7932,50.8075,50.7789,50.7932,27915.0
2017-08-04 14:45:00,70.87,70.89,70.86,70.87,24381.0,50.7932,50.8075,50.786,50.7932,24381.0
2017-08-04 14:50:00,70.87,70.91,70.85,70.86,16651.0,50.7932,50.8219,50.7789,50.786,16651.0
2017-08-04 14:55:00,70.86,70.88,70.86,70.88,18459.0,50.786,50.8004,50.786,50.8004,18459.0
2017-08-04 15:00:00,70.87,70.89,70.85,70.88,29992.0,50.7932,50.8075,50.7789,50.8004,29992.0
2017-08-04 15:05:00,70.89,70.9,70.87,70.88,25505.0,50.8075,50.8147,50.7932,50.8004,25505.0
2017-08-04 15:10:00,70.88,70.89,70.84,70.86,46159.0,50.8004,50.8075,50.7717,50.786,46159.0
2017-08-04 15:15:00,70.85,70.86,70.81,70.84,44855.0,50.7789,50.786,50.7502,50.7717,44855.0
2017-08-04 15:20:00,70.83,70.91,70.83,70.89,25523.0,50.7645,50.8219,50.7645,50.8075,25523.0
2017-08-04 15:25:00,70.88,70.89,70.86,70.88,26723.0,50.8004,50.8075,50.786,50.8004,26723.0
2017-08-04 15:30:00,70.88,70.88,70.86,70.87,64353.0,50.8004,50.8004,50.786,50.7932,64353.0
2017-08-04 15:35:00,70.87,70.87,70.8,70.82,59951.0,50.7932,50.7932,50.743,50.7574,59951.0
2017-08-04 15:40:00,70.81,70.84,70.81,70.84,61197.0,50.7502,50.7717,50.7502,50.7717,61197.0
2017-08-04 15:45:00,70.84,70.85,70.82,70.85,85620.0,50.7717,50.7789,50.7574,50.7789,85620.0
2017-08-04 15:50:00,70.85,70.9,70.84,70.88,96735.0,50.7789,50.8147,50.7717,50.8004,96735.0
2017-08-04 15:55:00,70.88,70.99,70.87,70.99,380946.0,50.8004,50.8792,50.7932,50.8792,380946.0
2017-08-07 09:30:00,70.94,70.94,70.75,70.75,102322.0,50.8434,50.8434,50.7072,50.7072,102322.0
2017-08-07 09:35:00,70.73,70.82,70.65,70.82,20315.0,50.6929,50.7574,50.6355,50.7574,20315.0
2017-08-07 09:40:00,70.82,70.85,70.71,70.85,23188.0,50.7574,50.7789,50.6785,50.7789,23188.0
2017-08-07 09:45:00,70.85,70.91,70.77,70.78,12196.0,50.7789,50.8219,50.7215,50.7287,12196.0
2017-08-07 09:50:00,70.78,70.78,70.64,70.68,45083.0,50.7287,50.7287,50.6284,50.657,45083.0
2017-08-07 09:55:00,70.69,70.8,70.66,70.8,23478.0,50.6642,50.743,50.6427,50.743,23478.0
2017-08-07 10:00:00,70.79,70.81,70.72,70.72,37872.0,50.7359,50.7502,50.6857,50.6857,37872.0
2017-08-07 10:05:00,70.72,70.83,70.71,70.78,18885.0,50.6857,50.7645,50.6785,50.7287,18885.0
2017-08-07 10:10:00,70.78,70.87,70.77,70.77,15756.0,50.7287,50.7932,50.7215,50.7215,15756.0
2017-08-07 10:15:00,70.75,70.8,70.7,70.78,16452.0,50.7072,50.743,50.6714,50.7287,16452.0
2017-08-07 10:20:00,70.78,70.84,70.77,70.83,14531.0,50.7287,50.7717,50.7215,50.7645,14531.0
2017-08-07 10:25:00,70.83,70.87,70.78,70.87,23312.0,50.7645,50.7932,50.7287,50.7932,23312.0
2017-08-07 10:30:00,70.87,70.88,70.83,70.85,12800.0,50.7932,50.8004,50.7645,50.7789,12800.0
2017-08-07 10:35:00,70.84,70.88,70.84,70.88,15060.0,50.7717,50.8004,50.7717,50.8004,15060.0
2017-08-07 10:40:00,70.88,70.91,70.86,70.88,14686.0,50.8004,50.8219,50.786,50.8004,14686.0
2017-08-07 10:45:00,70.88,70.89,70.85,70.88,11722.0,50.8004,50.8075,50.7789,50.8004,11722.0
2017-08-07 10:50:00,70.89,70.93,70.87,70.91,38806.0,50.8075,50.8362,50.7932,50.8219,38806.0
2017-08-07 10:55:00,70.91,70.94,70.86,70.87,21849.0,50.8219,50.8434,50.786,50.7932,21849.0
2017-08-07 11:00:00,70.87,70.95,70.86,70.95,13356.0,50.7932,50.8505,50.786,50.8505,13356.0
2017-08-07 11:05:00,70.94,70.96,70.92,70.93,25952.0,50.8434,50.8577,50.829,50.8362,25952.0
2017-08-07 11:10:00,70.93,70.96,70.92,70.94,19060.0,50.8362,50.8577,50.829,50.8434,19060.0
2017-08-07 11:15:00,70.94,70.97,70.93,70.96,17079.0,50.8434,50.8649,50.8362,50.8577,17079.0
2017-08-07 11:20:00,70.95,70.97,70.93,70.94,17394.0,50.8505,50.8649,50.8362,50.8434,17394.0
2017-08-07 11:25:00,70.94,71.0,70.94,70.99,43225.0,50.8434,50.8864,50.8434,50.8792,43225.0
2017-08-07 11:30:00,71.0,71.0,70.94,70.98,30066.0,50.8864,50.8864,50.8434,50.872,30066.0
2017-08-07 11:35:00,70.97,70.98,70.93,70.97,14243.0,50.8649,50.872,50.8362,50.8649,14243.0
2017-08-07 11:40:00,70.97,70.99,70.93,70.96,13918.0,50.8649,50.8792,50.8362,50.8577,13918.0
2017-08-07 11:45:00,70.95,71.0,70.95,70.98,13195.0,50.8505,50.8864,50.8505,50.872,13195.0
2017-08-07 11:50:00,70.98,70.99,70.96,70.97,9254.0,50.872,50.8792,50.8577,50.8649,9254.0
2017-08-07 11:55:00,70.97,70.98,70.94,70.97,11768.0,50.8649,50.872,50.8434,50.8649,11768.0
2017-08-07 12:00:00,70.97,70.98,70.96,70.97,8386.0,50.8649,50.872,50.8577,50.8649,8386.0
2017-08-07 12:05:00,70.96,70.98,70.94,70.98,13654.0,50.8577,50.872,50.8434,50.872,13654.0
2017-08-07 12:10:00,70.98,70.99,70.97,70.97,11853.0,50.872,50.8792,50.8649,50.8649,11853.0
2017-08-07 12:15:00,70.96,71.0,70.96,70.98,13674.0,50.8577,50.8864,50.8577,50.872,13674.0
2017-08-07 12:20:00,70.98,71.0,70.97,70.97,20386.0,50.872,50.8864,50.8649,50.8649,20386.0
2017-08-07 12:25:00,70.98,70.98,70.95,70.97,13460.0,50.872,50.872,50.8505,50.8649,13460.0
2017-08-07 12:30:00,70.97,70.99,70.96,70.98,8881.0,50.8649,50.8792,50.8577,50.872,8881.0
2017-08-07 12:35:00,70.98,71.0,70.97,70.98,17897.0,50.872,50.8864,50.8649,50.872,17897.0
2017-08-07 12:40:00,70.99,71.0,70.98,71.0,16005.0,50.8792,50.8864,50.872,50.8864,16005.0
2017-08-07 12:45:00,70.99,71.03,70.98,70.99,112898.0,50.8792,50.9079,50.872,50.8792,112898.0
2017-08-07 12:50:00,71.0,71.01,70.98,70.99,36498.0,50.8864,50.8936,50.872,50.8792,36498.0
2017-08-07 12:55:00,70.99,71.0,70.98,70.99,14380.0,50.8792,50.8864,50.872,50.8792,14380.0
2017-08-07 13:00:00,70.99,71.01,70.97,70.98,29250.0,50.8792,50.8936,50.8649,50.872,29250.0
2017-08-07 13:05:00,70.97,70.98,70.95,70.98,16337.0,50.8649,50.872,50.8505,50.872,16337.0
2017-08-07 13:10:00,70.97,70.99,70.96,70.98,9819.0,50.8649,50.8792,50.8577,50.872,9819.0
2017-08-07 13:15:00,70.98,71.01,70.98,70.98,34211.0,50.872,50.8936,50.872,50.872,34211.0
2017-08-07 13:20:00,70.98,71.01,70.98,71.0,21645.0,50.872,50.8936,50.872,50.8864,21645.0
2017-08-07 13:25:00,71.0,71.01,70.99,71.0,28333.0,50.8864,50.8936,50.8792,50.8864,28333.0
2017-08-07 13:30:00,71.0,71.02,70.98,71.0,17108.0,50.8864,50.9007,50.872,50.8864,17108.0
2017-08-07 13:35:00,71.0,71.03,70.99,71.0,16941.0,50.8864,50.9079,50.8792,50.8864,16941.0
2017-08-07 13:40:00,71.01,71.01,70.98,71.0,19172.0,50.8936,50.8936,50.872,50.8864,19172.0
2017-08-07 13:45:00,71.0,71.01,70.99,71.01,17738.0,50.8864,50.8936,50.8792,50.8936,17738.0
2017-08-07 13:50:00,71.0,71.01,71.0,71.0,14904.0,50.8864,50.8936,50.8864,50.8864,14904.0
2017-08-07 13:55:00,71.0,71.02,71.0,71.02,14455.0,50.8864,50.9007,50.8864,50.9007,14455.0
2017-08-07 14:00:00,71.02,71.07,71.01,71.04,21088.0,50.9007,50.9366,50.8936,50.9151,21088.0
2017-08-07 14:05:00,71.03,71.06,71.02,71.02,23323.0,50.9079,50.9294,50.9007,50.9007,23323.0
2017-08-07 14:10:00,71.02,71.04,71.0,71.03,10275.0,50.9007,50.9151,50.8864,50.9079,10275.0
2017-08-07 14:15:00,71.02,71.02,71.0,71.0,6577.0,50.9007,50.9007,50.8864,50.8864,6577.0
2017-08-07 14:20:00,71.0,71.02,70.99,71.01,23380.0,50.8864,50.9007,50.8792,50.8936,23380.0
2017-08-07 14:25:00,71.01,71.05,71.0,71.02,21497.0,50.8936,50.9222,50.8864,50.9007,21497.0
2017-08-07 14:30:00,71.01,71.04,71.0,71.04,10112.0,50.8936,50.9151,50.8864,50.9151,10112.0
2017-08-07 14:35:00,71.03,71.05,71.02,71.05,11926.0,50.9079,50.9222,50.9007,50.9222,11926.0
2017-08-07 14:40:00,71.05,71.05,70.99,71.04,17769.0,50.9222,50.9222,50.8792,50.9151,17769.0
2017-08-07 14:45:00,71.04,71.04,71.01,71.03,15197.0,50.9151,50.9151,50.8936,50.9079,15197.0
2017-08-07 14:50:00,71.04,71.06,71.02,71.06,13967.0,50.9151,50.9294,50.9007,50.9294,13967.0
2017-08-07 14:55:00,71.05,71.1,71.04,71.06,34124.0,50.9222,50.9581,50.9151,50.9294,34124.0
2017-08-07 15:00:00,71.05,71.06,71.01,71.05,19714.0,50.9222,50.9294,50.8936,50.9222,19714.0
2017-08-07 15:05:00,71.05,71.05,71.03,71.05,20084.0,50.9222,50.9222,50.9079,50.9222,20084.0
2017-08-07 15:10:00,71.06,71.06,71.02,71.02,19267.0,50.9294,50.9294,50.9007,50.9007,19267.0
2017-08-07 15:15:00,71.02,71.06,71.02,71.05,174065.0,50.9007,50.9294,50.9007,50.9222,174065.0
2017-08-07 15:20:00,71.05,71.08,71.05,71.08,29656.0,50.9222,50.9437,50.9222,50.9437,29656.0
2017-08-07 15:25:00,71.08,71.12,71.06,71.09,49866.0,50.9437,50.9724,50.9294,50.9509,49866.0
2017-08-07 15:30:00,71.07,71.13,71.06,71.13,33535.0,50.9366,50.9796,50.9294,50.9796,33535.0
2017-08-07 15:35:00,71.13,71.15,71.11,71.13,40595.0,50.9796,50.9939,50.9652,50.9796,40595.0
2017-08-07 15:40:00,71.12,71.15,71.1,71.14,82680.0,50.9724,50.9939,50.9581,50.9867,82680.0
2017-08-07 15:45:00,71.15,71.17,71.11,71.15,85762.0,50.9939,51.0082,50.9652,50.9939,85762.0
2017-08-07 15:50:00,71.16,71.17,71.13,71.15,66184.0,51.0011,51.0082,50.9796,50.9939,66184.0
2017-08-07 15:55:00,71.15,71.23,71.14,71.22,281753.0,50.9939,51.0512,50.9867,51.0441,281753.0
2017-08-08 09:30:00,71.33,71.35,71.01,71.16,98702.0,51.1229,51.1372,50.8936,51.0011,98702.0
2017-08-08 09:35:00,71.15,71.31,71.1,71.16,29501.0,50.9939,51.1086,50.9581,51.0011,29501.0
2017-08-08 09:40:00,71.17,71.2,71.04,71.09,56288.0,51.0082,51.0297,50.9151,50.9509,56288.0
2017-08-08 09:45:00,71.09,71.22,71.09,71.2,82462.0,50.9509,51.0441,50.9509,51.0297,82462.0
2017-08-08 09:50:00,71.18,71.25,71.17,71.25,100188.0,51.0154,51.0656,51.0082,51.0656,100188.0
2017-08-08 09:55:00,71.24,71.25,71.2,71.25,72791.0,51.0584,51.0656,51.0297,51.0656,72791.0
2017-08-08 10:00:00,71.24,71.32,71.22,71.31,66071.0,51.0584,51.1157,51.0441,51.1086,66071.0
2017-08-08 10:05:00,71.3,71.42,71.25,71.39,44045.0,51.1014,51.1874,51.0656,51.1659,44045.0
2017-08-08 10:10:00,71.39,71.5,71.38,71.44,42626.0,51.1659,51.2447,51.1587,51.2017,42626.0
2017-08-08 10:15:00,71.44,71.46,71.38,71.41,28381.0,51.2017,51.2161,51.1587,51.1802,28381.0
2017-08-08 10:20:00,71.43,71.43,71.31,71.39,31436.0,51.1946,51.1946,51.1086,51.1659,31436.0
2017-08-08 10:25:00,71.38,71.42,71.29,71.33,26141.0,51.1587,51.1874,51.0942,51.1229,26141.0
2017-08-08 10:30:00,71.32,71.34,71.22,71.25,51983.0,51.1157,51.1301,51.0441,51.0656,51983.0
2017-08-08 10:35:00,71.26,71.31,71.24,71.26,39267.0,51.0727,51.1086,51.0584,51.0727,39267.0
2017-08-08 10:40:00,71.26,71.33,71.25,71.28,22071.0,51.0727,51.1229,51.0656,51.0871,22071.0
2017-08-08 10:45:00,71.29,71.33,71.26,71.3,20930.0,51.0942,51.1229,51.0727,51.1014,20930.0
2017-08-08 10:50:00,71.3,71.38,71.29,71.36,57158.0,51.1014,51.1587,51.0942,51.1444,57158.0
2017-08-08 10:55:00,71.36,71.55,71.35,71.5,62170.0,51.1444,51.2806,51.1372,51.2447,62170.0
2017-08-08 11:00:00,71.51,71.54,71.41,71.41,22875.0,51.2519,51.2734,51.1802,51.1802,22875.0
2017-08-08 11:05:00,71.41,71.44,71.41,71.42,17126.0,51.1802,51.2017,51.1802,51.1874,17126.0
2017-08-08 11:10:00,71.41,71.47,71.41,71.46,17131.0,51.1802,51.2232,51.1802,51.2161,17131.0
2017-08-08 11:15:00,71.46,71.49,71.43,71.44,22866.0,51.2161,51.2376,51.1946,51.2017,22866.0
2017-08-08 11:20:00,71.44,71.57,71.44,71.56,51323.0,51.2017,51.2949,51.2017,51.2877,51323.0
2017-08-08 11:25:00,71.55,71.63,71.54,71.63,48397.0,51.2806,51.3379,51.2734,51.3379,48397.0
2017-08-08 11:30:00,71.63,71.71,71.6,71.6,58862.0,51.3379,51.3952,51.3164,51.3164,58862.0
2017-08-08 11:35:00,71.59,71.66,71.59,71.65,28548.0,51.3092,51.3594,51.3092,51.3522,28548.0
2017-08-08 11:40:00,71.66,71.72,71.65,71.68,24443.0,51.3594,51.4024,51.3522,51.3737,24443.0
2017-08-08 11:45:00,71.68,71.74,71.66,71.72,29646.0,51.3737,51.4167,51.3594,51.4024,29646.0
2017-08-08 11:50:00,71.72,71.77,71.71,71.76,23192.0,51.4024,51.4382,51.3952,51.4311,23192.0
2017-08-08 11:55:00,71.75,71.9,71.75,71.88,59396.0,51.4239,51.5314,51.4239,51.5171,59396.0
2017-08-08 12:00:00,71.88,71.91,71.85,71.87,35846.0,51.5171,51.5386,51.4956,51.5099,35846.0
2017-08-08 12:05:00,71.88,71.88,71.85,71.86,25303.0,51.5171,51.5171,51.4956,51.5028,25303.0
2017-08-08 12:10:00,71.86,71.88,71.81,71.81,16707.0,51.5028,51.5171,51.4669,51.4669,16707.0
2017-08-08 12:15:00,71.8,71.8,71.71,71.71,17768.0,51.4598,51.4598,51.3952,51.3952,17768.0
2017-08-08 12:20:00,71.7,71.87,71.67,71.86,49625.0,51.3881,51.5099,51.3666,51.5028,49625.0
2017-08-08 12:25:00,71.87,71.9,71.83,71.83,17403.0,51.5099,51.5314,51.4813,51.4813,17403.0
2017-08-08 12:30:00,71.83,71.84,71.75,71.76,26185.0,51.4813,51.4884,51.4239,51.4311,26185.0
2017-08-08 12:35:00,71.77,71.78,71.71,71.73,12757.0,51.4382,51.4454,51.3952,51.4096,12757.0
2017-08-08 12:40:00,71.74,71.76,71.74,71.75,14031.0,51.4167,51.4311,51.4167,51.4239,14031.0
2017-08-08 12:45:00,71.75,71.77,71.67,71.68,16318.0,51.4239,51.4382,51.3666,51.3737,16318.0
2017-08-08 12:50:00,71.66,71.73,71.64,71.71,28157.0,51.3594,51.4096,51.3451,51.3952,28157.0
2017-08-08 12:55:00,71.72,71.75,71.7,71.72,26657.0,51.4024,51.4239,51.3881,51.4024,26657.0
2017-08-08 13:00:00,71.72,71.75,71.71,71.72,30040.0,51.4024,51.4239,51.3952,51.4024,30040.0
2017-08-08 13:05:00,71.71,71.77,71.71,71.75,27235.0,51.3952,51.4382,51.3952,51.4239,27235.0
2017-08-08 13:10:00,71.76,71.79,71.74,71.78,50089.0,51.4311,51.4526,51.4167,51.4454,50089.0
2017-08-08 13:15:00,71.77,71.81,71.59,71.59,80269.0,51.4382,51.4669,51.3092,51.3092,80269.0
2017-08-08 13:20:00,71.59,71.66,71.58,71.62,38018.0,51.3092,51.3594,51.3021,51.3307,38018.0
2017-08-08 13:25:00,71.62,71.65,71.56,71.57,50237.0,51.3307,51.3522,51.2877,51.2949,50237.0
2017-08-08 13:30:00,71.59,71.61,71.5,71.55,33427.0,51.3092,51.3236,51.2447,51.2806,33427.0
2017-08-08 13:35:00,71.55,71.61,71.55,71.55,80518.0,51.2806,51.3236,51.2806,51.2806,80518.0
2017-08-08 13:40:00,71.55,71.55,71.49,71.5,38427.0,51.2806,51.2806,51.2376,51.2447,38427.0
2017-08-08 13:45:00,71.51,71.53,71.47,71.53,20280.0,51.2519,51.2662,51.2232,51.2662,20280.0
2017-08-08 13:50:00,71.53,71.55,71.46,71.52,27991.0,51.2662,51.2806,51.2161,51.2591,27991.0
2017-08-08 13:55:00,71.52,71.54,71.49,71.51,23804.0,51.2591,51.2734,51.2376,51.2519,23804.0
2017-08-08 14:00:00,71.52,71.53,71.48,71.49,36052.0,51.2591,51.2662,51.2304,51.2376,36052.0
2017-08-08 14:05:00,71.48,71.49,71.43,71.48,36328.0,51.2304,51.2376,51.1946,51.2304,36328.0
2017-08-08 14:10:00,71.47,71.5,71.45,71.48,29583.0,51.2232,51.2447,51.2089,51.2304,29583.0
2017-08-08 14:15:00,71.47,71.48,71.44,71.47,13305.0,51.2232,51.2304,51.2017,51.2232,13305.0
2017-08-08 14:20:00,71.48,71.5,71.47,71.49,13925.0,51.2304,51.2447,51.2232,51.2376,13925.0
2017-08-08 14:25:00,71.5,71.55,71.5,71.52,28395.0,51.2447,51.2806,51.2447,51.2591,28395.0
2017-08-08 14:30:00,71.52,71.53,71.48,71.48,14801.0,51.2591,51.2662,51.2304,51.2304,14801.0
2017-08-08 14:35:00,71.49,71.53,71.45,71.52,40817.0,51.2376,51.2662,51.2089,51.2591,40817.0
2017-08-08 14:40:00,71.52,71.56,71.5,71.51,37190.0,51.2591,51.2877,51.2447,51.2519,37190.0
2017-08-08 14:45:00,71.52,71.54,71.5,71.52,16931.0,51.2591,51.2734,51.2447,51.2591,16931.0
2017-08-08 14:50:00,71.52,71.54,71.5,71.53,35515.0,51.2591,51.2734,51.2447,51.2662,35515.0
2017-08-08 14:55:00,71.53,71.53,71.47,71.51,47566.0,51.2662,51.2662,51.2232,51.2519,47566.0
2017-08-08 15:00:00,71.52,71.52,71.46,71.47,32228.0,51.2591,51.2591,51.2161,51.2232,32228.0
2017-08-08 15:05:00,71.47,71.52,71.43,71.5,34403.0,51.2232,51.2591,51.1946,51.2447,34403.0
2017-08-08 15:10:00,71.49,71.52,71.48,71.49,52835.0,51.2376,51.2591,51.2304,51.2376,52835.0
2017-08-08 15:15:00,71.5,71.52,71.48,71.5,31949.0,51.2447,51.2591,51.2304,51.2447,31949.0
2017-08-08 15:20:00,71.5,71.56,71.39,71.42,59996.0,51.2447,51.2877,51.1659,51.1874,59996.0
2017-08-08 15:25:00,71.41,71.48,71.38,71.45,63442.0,51.1802,51.2304,51.1587,51.2089,63442.0
2017-08-08 15:30:00,71.44,71.45,71.29,71.32,107214.0,51.2017,51.2089,51.0942,51.1157,107214.0
2017-08-08 15:35:00,71.33,71.36,71.25,71.35,76324.0,51.1229,51.1444,51.0656,51.1372,76324.0
2017-08-08 15:40:00,71.35,71.41,71.34,71.37,70184.0,51.1372,51.1802,51.1301,51.1516,70184.0
2017-08-08 15:45:00,71.37,71.41,71.36,71.39,85066.0,51.1516,51.1802,51.1444,51.1659,85066.0
2017-08-08 15:50:00,71.38,71.41,71.34,71.41,102553.0,51.1587,51.1802,51.1301,51.1802,102553.0
2017-08-08 15:55:00,71.4,71.49,71.39,71.47,302200.0,51.1731,51.2376,51.1659,51.2232,302200.0
2017-08-09 09:30:00,71.26,71.51,71.25,71.46,105401.0,51.0727,51.2519,51.0656,51.2161,105401.0
2017-08-09 09:35:00,71.46,71.51,71.1,71.1,32339.0,51.2161,51.2519,50.9581,50.9581,32339.0
2017-08-09 09:40:00,71.14,71.3,71.09,71.3,29943.0,50.9867,51.1014,50.9509,51.1014,29943.0
2017-08-09 09:45:00,71.29,71.36,71.23,71.35,43107.0,51.0942,51.1444,51.0512,51.1372,43107.0
2017-08-09 09:50:00,71.38,71.42,71.28,71.29,35328.0,51.1587,51.1874,51.0871,51.0942,35328.0
2017-08-09 09:55:00,71.3,71.39,71.27,71.31,37489.0,51.1014,51.1659,51.0799,51.1086,37489.0
2017-08-09 10:00:00,71.31,71.35,71.18,71.22,45116.0,51.1086,51.1372,51.0154,51.0441,45116.0
2017-08-09 10:05:00,71.21,71.34,71.18,71.31,30392.0,51.0369,51.1301,51.0154,51.1086,30392.0
2017-08-09 10:10:00,71.3,71.35,71.22,71.23,39261.0,51.1014,51.1372,51.0441,51.0512,39261.0
2017-08-09 10:15:00,71.23,71.43,71.23,71.43,45860.0,51.0512,51.1946,51.0512,51.1946,45860.0
2017-08-09 10:20:00,71.43,71.57,71.42,71.55,57902.0,51.1946,51.2949,51.1874,51.2806,57902.0
2017-08-09 10:25:00,71.55,71.61,71.52,71.53,54477.0,51.2806,51.3236,51.2591,51.2662,54477.0
2017-08-09 10:30:00,71.53,71.61,71.49,71.59,53716.0,51.2662,51.3236,51.2376,51.3092,53716.0
2017-08-09 10:35:00,71.59,71.65,71.5,71.62,66403.0,51.3092,51.3522,51.2447,51.3307,66403.0
2017-08-09 10:40:00,71.62,71.72,71.58,71.66,51083.0,51.3307,51.4024,51.3021,51.3594,51083.0
2017-08-09 10:45:00,71.66,71.73,71.59,71.61,51163.0,51.3594,51.4096,51.3092,51.3236,51163.0
2017-08-09 10:50:00,71.61,71.69,71.59,71.69,45605.0,51.3236,51.3809,51.3092,51.3809,45605.0
2017-08-09 10:55:00,71.7,71.71,71.65,71.7,45012.0,51.3881,51.3952,51.3522,51.3881,45012.0
2017-08-09 11:00:00,71.7,71.71,71.62,71.62,35222.0,51.3881,51.3952,51.3307,51.3307,35222.0
2017-08-09 11:05:00,71.63,71.64,71.56,71.62,33462.0,51.3379,51.3451,51.2877,51.3307,33462.0
2017-08-09 11:10:00,71.62,71.67,71.61,71.63,29535.0,51.3307,51.3666,51.3236,51.3379,29535.0
2017-08-09 11:15:00,71.63,71.66,71.54,71.54,28450.0,51.3379,51.3594,51.2734,51.2734,28450.0
2017-08-09 11:20:00,71.55,71.63,71.55,71.57,50507.0,51.2806,51.3379,51.2806,51.2949,50507.0
2017-08-09 11:25:00,71.56,71.81,71.54,71.76,99078.0,51.2877,51.4669,51.2734,51.4311,99078.0
2017-08-09 11:30:00,71.78,71.86,71.69,71.72,40805.0,51.4454,51.5028,51.3809,51.4024,40805.0
2017-08-09 11:35:00,71.73,71.79,71.68,71.79,42998.0,51.4096,51.4526,51.3737,51.4526,42998.0
2017-08-09 11:40:00,71.79,71.81,71.76,71.76,25773.0,51.4526,51.4669,51.4311,51.4311,25773.0
2017-08-09 11:45:00,71.75,71.78,71.66,71.67,35464.0,51.4239,51.4454,51.3594,51.3666,35464.0
2017-08-09 11:50:00,71.67,71.79,71.63,71.77,50026.0,51.3666,51.4526,51.3379,51.4382,50026.0
2017-08-09 11:55:00,71.76,71.88,71.75,71.82,23612.0,51.4311,51.5171,51.4239,51.4741,23612.0
2017-08-09 12:00:00,71.83,71.83,71.74,71.75,20345.0,51.4813,51.4813,51.4167,51.4239,20345.0
2017-08-09 12:05:00,71.72,71.77,71.71,71.74,32038.0,51.4024,51.4382,51.3952,51.4167,32038.0
2017-08-09 12:10:00,71.74,71.87,71.74,71.85,49454.0,51.4167,51.5099,51.4167,51.4956,49454.0
2017-08-09 12:15:00,71.84,71.89,71.84,71.88,37913.0,51.4884,51.5243,51.4884,51.5171,37913.0
2017-08-09 12:20:00,71.88,71.91,71.83,71.88,40667.0,51.5171,51.5386,51.4813,51.5171,40667.0
2017-08-09 12:25:00,71.88,71.93,71.88,71.88,24305.0,51.5171,51.5529,51.5171,51.5171,24305.0
2017-08-09 12:30:00,71.89,71.91,71.87,71.88,31563.0,51.5243,51.5386,51.5099,51.5171,31563.0
2017-08-09 12:35:00,71.89,71.91,71.86,71.87,42079.0,51.5243,51.5386,51.5028,51.5099,42079.0
2017-08-09 12:40:00,71.87,71.99,71.86,71.99,30503.0,51.5099,51.5959,51.5028,51.5959,30503.0
2017-08-09 12:45:00,72.0,72.08,71.99,72.02,47090.0,51.6031,51.6604,51.5959,51.6174,47090.0
2017-08-09 12:50:00,72.02,72.08,72.01,72.06,40041.0,51.6174,51.6604,51.6103,51.6461,40041.0
2017-08-09 12:55:00,72.06,72.08,72.04,72.07,29978.0,51.6461,51.6604,51.6318,51.6533,29978.0
2017-08-09 13:00:00,72.08,72.13,72.07,72.13,41873.0,51.6604,51.6963,51.6533,51.6963,41873.0
2017-08-09 13:05:00,72.14,72.14,72.1,72.12,44745.0,51.7034,51.7034,51.6748,51.6891,44745.0
2017-08-09 13:10:00,72.13,72.13,72.03,72.05,35253.0,51.6963,51.6963,51.6246,51.6389,35253.0
2017-08-09 13:15:00,72.04,72.06,72.0,72.01,37717.0,51.6318,51.6461,51.6031,51.6103,37717.0
2017-08-09 13:20:00,72.01,72.06,72.0,72.02,37528.0,51.6103,51.6461,51.6031,51.6174,37528.0
2017-08-09 13:25:00,72.01,72.02,71.96,71.97,60591.0,51.6103,51.6174,51.5744,51.5816,60591.0
2017-08-09 13:30:00,71.97,72.0,71.96,71.97,22833.0,51.5816,51.6031,51.5744,51.5816,22833.0
2017-08-09 13:35:00,71.96,72.02,71.93,71.98,32608.0,51.5744,51.6174,51.5529,51.5888,32608.0
2017-08-09 13:40:00,71.97,72.02,71.95,72.01,24630.0,51.5816,51.6174,51.5673,51.6103,24630.0
2017-08-09 13:45:00,72.0,72.02,71.99,72.01,18759.0,51.6031,51.6174,51.5959,51.6103,18759.0
2017-08-09 13:50:00,72.01,72.03,71.98,72.0,136705.0,51.6103,51.6246,51.5888,51.6031,136705.0
2017-08-09 13:55:00,72.01,72.02,71.95,71.97,23306.0,51.6103,51.6174,51.5673,51.5816,23306.0
2017-08-09 14:00:00,71.96,71.99,71.93,71.96,29052.0,51.5744,51.5959,51.5529,51.5744,29052.0
2017-08-09 14:05:00,71.96,71.97,71.88,71.9,38006.0,51.5744,51.5816,51.5171,51.5314,38006.0
2017-08-09 14:10:00,71.9,71.95,71.87,71.91,39301.0,51.5314,51.5673,51.5099,51.5386,39301.0
2017-08-09 14:15:00,71.9,71.91,71.85,71.88,20227.0,51.5314,51.5386,51.4956,51.5171,20227.0
2017-08-09 14:20:00,71.88,71.88,71.82,71.85,37433.0,51.5171,51.5171,51.4741,51.4956,37433.0
2017-08-09 14:25:00,71.86,71.88,71.81,71.88,40163.0,51.5028,51.5171,51.4669,51.5171,40163.0
2017-08-09 14:30:00,71.88,71.91,71.82,71.84,37029.0,51.5171,51.5386,51.4741,51.4884,37029.0
2017-08-09 14:35:00,71.84,71.85,71.79,71.82,34738.0,51.4884,51.4956,51.4526,51.4741,34738.0
2017-08-09 14:40:00,71.82,71.88,71.81,71.83,24306.0,51.4741,51.5171,51.4669,51.4813,24306.0
2017-08-09 14:45:00,71.83,71.88,71.81,71.85,39230.0,51.4813,51.5171,51.4669,51.4956,39230.0
2017-08-09 14:50:00,71.85,71.93,71.85,71.88,41816.0,51.4956,51.5529,51.4956,51.5171,41816.0
2017-08-09 14:55:00,71.88,71.93,71.87,71.92,25353.0,51.5171,51.5529,51.5099,51.5458,25353.0
2017-08-09 15:00:00,71.91,71.91,71.81,71.82,35858.0,51.5386,51.5386,51.4669,51.4741,35858.0
2017-08-09 15:05:00,71.83,71.89,71.8,71.87,51783.0,51.4813,51.5243,51.4598,51.5099,51783.0
2017-08-09 15:10:00,71.88,71.9,71.86,71.87,25744.0,51.5171,51.5314,51.5028,51.5099,25744.0
2017-08-09 15:15:00,71.87,71.9,71.85,71.86,69245.0,51.5099,51.5314,51.4956,51.5028,69245.0
2017-08-09 15:20:00,71.87,71.88,71.82,71.87,46512.0,51.5099,51.5171,51.4741,51.5099,46512.0
2017-08-09 15:25:00,71.86,71.87,71.83,71.83,39979.0,51.5028,51.5099,51.4813,51.4813,39979.0
2017-08-09 15:30:00,71.83,71.86,71.82,71.86,101790.0,51.4813,51.5028,51.4741,51.5028,101790.0
2017-08-09 15:35:00,71.86,71.94,71.84,71.91,88867.0,51.5028,51.5601,51.4884,51.5386,88867.0
2017-08-09 15:40:00,71.92,71.96,71.9,71.93,99887.0,51.5458,51.5744,51.5314,51.5529,99887.0
2017-08-09 15:45:00,71.93,71.98,71.89,71.97,100096.0,51.5529,51.5888,51.5243,51.5816,100096.0
2017-08-09 15:50:00,71.98,72.04,71.97,72.01,106798.0,51.5888,51.6318,51.5816,51.6103,106798.0
2017-08-09 15:55:00,72.01,72.05,72.0,72.02,262000.0,51.6103,51.6389,51.6031,51.6174,262000.0
2017-08-10 09:30:00,72.01,72.17,71.73,72.16,83552.0,51.6103,51.7249,51.4096,51.7178,83552.0
2017-08-10 09:35:00,72.16,72.19,71.81,71.92,60467.0,51.7178,51.7393,51.4669,51.5458,60467.0
2017-08-10 09:40:00,71.87,71.87,71.55,71.58,27446.0,51.5099,51.5099,51.2806,51.3021,27446.0
2017-08-10 09:45:00,71.59,71.59,71.4,71.42,38093.0,51.3092,51.3092,51.1731,51.1874,38093.0
2017-08-10 09:50:00,71.43,71.45,71.36,71.37,38428.0,51.1946,51.2089,51.1444,51.1516,38428.0
2017-08-10 09:55:00,71.36,71.52,71.34,71.52,61367.0,51.1444,51.2591,51.1301,51.2591,61367.0
2017-08-10 10:00:00,71.51,71.52,71.23,71.23,47395.0,51.2519,51.2591,51.0512,51.0512,47395.0
2017-08-10 10:05:00,71.23,71.32,71.14,71.31,44967.0,51.0512,51.1157,50.9867,51.1086,44967.0
2017-08-10 10:10:00,71.29,71.34,71.23,71.28,41086.0,51.0942,51.1301,51.0512,51.0871,41086.0
2017-08-10 10:15:00,71.29,71.41,71.29,71.4,32774.0,51.0942,51.1802,51.0942,51.1731,32774.0
2017-08-10 10:20:00,71.41,71.43,71.3,71.31,22605.0,51.1802,51.1946,51.1014,51.1086,22605.0
2017-08-10 10:25:00,71.3,71.36,71.24,71.35,23622.0,51.1014,51.1444,51.0584,51.1372,23622.0
2017-08-10 10:30:00,71.36,71.37,71.27,71.28,52636.0,51.1444,51.1516,51.0799,51.0871,52636.0
2017-08-10 10:35:00,71.27,71.32,71.25,71.31,26839.0,51.0799,51.1157,51.0656,51.1086,26839.0
2017-08-10 10:40:00,71.31,71.4,71.3,71.39,50382.0,51.1086,51.1731,51.1014,51.1659,50382.0
2017-08-10 10:45:00,71.38,71.39,71.27,71.3,66900.0,51.1587,51.1659,51.0799,51.1014,66900.0
2017-08-10 10:50:00,71.3,71.31,71.24,71.25,48332.0,51.1014,51.1086,51.0584,51.0656,48332.0
2017-08-10 10:55:00,71.25,71.25,71.15,71.17,54773.0,51.0656,51.0656,50.9939,51.0082,54773.0
2017-08-10 11:00:00,71.16,71.24,71.16,71.22,48985.0,51.0011,51.0584,51.0011,51.0441,48985.0
2017-08-10 11:05:00,71.22,71.26,71.19,71.26,54175.0,51.0441,51.0727,51.0226,51.0727,54175.0
2017-08-10 11:10:00,71.27,71.3,71.22,71.29,37379.0,51.0799,51.1014,51.0441,51.0942,37379.0
2017-08-10 11:15:00,71.3,71.3,71.24,71.3,29721.0,51.1014,51.1014,51.0584,51.1014,29721.0
2017-08-10 11:20:00,71.29,71.34,71.27,71.28,28617.0,51.0942,51.1301,51.0799,51.0871,28617.0
2017-08-10 11:25:00,71.28,71.37,71.28,71.37,27440.0,51.0871,51.1516,51.0871,51.1516,27440.0
2017-08-10 11:30:00,71.36,71.4,71.29,71.3,34661.0,51.1444,51.1731,51.0942,51.1014,34661.0
2017-08-10 11:35:00,71.3,71.33,71.23,71.28,92593.0,51.1014,51.1229,51.0512,51.0871,92593.0
2017-08-10 11:40:00,71.28,71.31,71.24,71.29,37847.0,51.0871,51.1086,51.0584,51.0942,37847.0
2017-08-10 11:45:00,71.29,71.3,71.24,71.26,26219.0,51.0942,51.1014,51.0584,51.0727,26219.0
2017-08-10 11:50:00,71.25,71.31,71.2,71.2,59025.0,51.0656,51.1086,51.0297,51.0297,59025.0
2017-08-10 11:55:00,71.2,71.28,71.2,71.25,44731.0,51.0297,51.0871,51.0297,51.0656,44731.0
2017-08-10 12:00:00,71.25,71.27,71.18,71.2,50737.0,51.0656,51.0799,51.0154,51.0297,50737.0
2017-08-10 12:05:00,71.21,71.21,71.15,71.19,42859.0,51.0369,51.0369,50.9939,51.0226,42859.0
2017-08-10 12:10:00,71.19,71.23,71.18,71.2,39994.0,51.0226,51.0512,51.0154,51.0297,39994.0
2017-08-10 12:15:00,71.21,71.23,71.13,71.17,43650.0,51.0369,51.0512,50.9796,51.0082,43650.0
2017-08-10 12:20:00,71.16,71.18,70.94,70.97,44477.0,51.0011,51.0154,50.8434,50.8649,44477.0
2017-08-10 12:25:00,70.97,71.04,70.96,70.98,42983.0,50.8649,50.9151,50.8577,50.872,42983.0
2017-08-10 12:30:00,70.98,71.01,70.94,70.97,46161.0,50.872,50.8936,50.8434,50.8649,46161.0
2017-08-10 12:35:00,70.97,71.0,70.91,70.99,71092.0,50.8649,50.8864,50.8219,50.8792,71092.0
2017-08-10 12:40:00,70.98,71.03,70.91,70.96,71311.0,50.872,50.9079,50.8219,50.8577,71311.0
2017-08-10 12:45:00,70.95,71.0,70.92,70.94,72570.0,50.8505,50.8864,50.829,50.8434,72570.0
2017-08-10 12:50:00,70.95,70.97,70.86,70.97,48652.0,50.8505,50.8649,50.786,50.8649,48652.0
2017-08-10 12:55:00,70.97,70.97,70.85,70.89,33309.0,50.8649,50.8649,50.7789,50.8075,33309.0
2017-08-10 13:00:00,70.9,71.0,70.88,71.0,65464.0,50.8147,50.8864,50.8004,50.8864,65464.0
2017-08-10 13:05:00,71.0,71.0,70.91,70.95,23389.0,50.8864,50.8864,50.8219,50.8505,23389.0
2017-08-10 13:10:00,70.93,70.96,70.87,70.89,25380.0,50.8362,50.8577,50.7932,50.8075,25380.0
2017-08-10 13:15:00,70.89,70.93,70.85,70.91,20519.0,50.8075,50.8362,50.7789,50.8219,20519.0
2017-08-10 13:20:00,70.9,70.98,70.87,70.92,31979.0,50.8147,50.872,50.7932,50.829,31979.0
2017-08-10 13:25:00,70.92,70.97,70.9,70.95,22251.0,50.829,50.8649,50.8147,50.8505,22251.0
2017-08-10 13:30:00,70.96,70.97,70.92,70.96,35225.0,50.8577,50.8649,50.829,50.8577,35225.0
2017-08-10 13:35:00,70.95,70.95,70.88,70.9,17490.0,50.8505,50.8505,50.8004,50.8147,17490.0
2017-08-10 13:40:00,70.9,70.93,70.85,70.85,49045.0,50.8147,50.8362,50.7789,50.7789,49045.0
2017-08-10 13:45:00,70.83,70.88,70.82,70.82,44647.0,50.7645,50.8004,50.7574,50.7574,44647.0
2017-08-10 13:50:00,70.82,70.85,70.81,70.85,17595.0,50.7574,50.7789,50.7502,50.7789,17595.0
2017-08-10 13:55:00,70.85,70.88,70.82,70.84,100732.0,50.7789,50.8004,50.7574,50.7717,100732.0
2017-08-10 14:00:00,70.84,70.85,70.73,70.76,64922.0,50.7717,50.7789,50.6929,50.7144,64922.0
2017-08-10 14:05:00,70.76,70.77,70.65,70.68,380673.0,50.7144,50.7215,50.6355,50.657,380673.0
2017-08-10 14:10:00,70.67,70.77,70.67,70.76,49413.0,50.6499,50.7215,50.6499,50.7144,49413.0
2017-08-10 14:15:00,70.77,70.9,70.77,70.87,62077.0,50.7215,50.8147,50.7215,50.7932,62077.0
2017-08-10 14:20:00,70.87,70.95,70.84,70.91,33699.0,50.7932,50.8505,50.7717,50.8219,33699.0
2017-08-10 14:25:00,70.9,70.91,70.83,70.84,39089.0,50.8147,50.8219,50.7645,50.7717,39089.0
2017-08-10 14:30:00,70.84,70.97,70.82,70.89,51394.0,50.7717,50.8649,50.7574,50.8075,51394.0
2017-08-10 14:35:00,70.89,70.89,70.8,70.8,39190.0,50.8075,50.8075,50.743,50.743,39190.0
2017-08-10 14:40:00,70.81,70.83,70.76,70.81,37837.0,50.7502,50.7645,50.7144,50.7502,37837.0
2017-08-10 14:45:00,70.81,70.85,70.74,70.82,77544.0,50.7502,50.7789,50.7,50.7574,77544.0
2017-08-10 14:50:00,70.83,70.83,70.74,70.74,33424.0,50.7645,50.7645,50.7,50.7,33424.0
2017-08-10 14:55:00,70.75,70.78,70.7,70.75,51623.0,50.7072,50.7287,50.6714,50.7072,51623.0
2017-08-10 15:00:00,70.76,70.84,70.74,70.76,52497.0,50.7144,50.7717,50.7,50.7144,52497.0
2017-08-10 15:05:00,70.76,70.82,70.72,70.76,66111.0,50.7144,50.7574,50.6857,50.7144,66111.0
2017-08-10 15:10:00,70.76,70.79,70.7,70.71,57231.0,50.7144,50.7359,50.6714,50.6785,57231.0
2017-08-10 15:15:00,70.7,70.7,70.56,70.62,79482.0,50.6714,50.6714,50.571,50.614,79482.0
2017-08-10 15:20:00,70.62,70.64,70.57,70.63,99501.0,50.614,50.6284,50.5782,50.6212,99501.0
2017-08-10 15:25:00,70.63,70.7,70.58,70.68,93073.0,50.6212,50.6714,50.5854,50.657,93073.0
2017-08-10 15:30:00,70.69,70.73,70.61,70.64,89993.0,50.6642,50.6929,50.6069,50.6284,89993.0
2017-08-10 15:35:00,70.65,70.68,70.55,70.57,101280.0,50.6355,50.657,50.5639,50.5782,101280.0
2017-08-10 15:40:00,70.57,70.66,70.53,70.62,116647.0,50.5782,50.6427,50.5495,50.614,116647.0
2017-08-10 15:45:00,70.62,70.63,70.49,70.51,159931.0,50.614,50.6212,50.5209,50.5352,159931.0
2017-08-10 15:50:00,70.51,70.6,70.5,70.59,188762.0,50.5352,50.5997,50.528,50.5925,188762.0
2017-08-10 15:55:00,70.59,70.61,70.39,70.44,455987.0,50.5925,50.6069,50.4492,50.485,455987.0
2017-08-11 09:30:00,70.74,70.8,70.53,70.73,122696.0,50.7,50.743,50.5495,50.6929,122696.0
2017-08-11 09:35:00,70.71,70.83,70.6,70.6,18546.0,50.6785,50.7645,50.5997,50.5997,18546.0
2017-08-11 09:40:00,70.63,70.64,70.51,70.53,21178.0,50.6212,50.6284,50.5352,50.5495,21178.0
2017-08-11 09:45:00,70.55,70.55,70.43,70.43,34638.0,50.5639,50.5639,50.4779,50.4779,34638.0
2017-08-11 09:50:00,70.43,70.57,70.43,70.55,26027.0,50.4779,50.5782,50.4779,50.5639,26027.0
2017-08-11 09:55:00,70.55,70.64,70.49,70.63,27702.0,50.5639,50.6284,50.5209,50.6212,27702.0
2017-08-11 10:00:00,70.62,70.68,70.6,70.64,23224.0,50.614,50.657,50.5997,50.6284,23224.0
2017-08-11 10:05:00,70.64,70.76,70.62,70.71,61889.0,50.6284,50.7144,50.614,50.6785,61889.0
2017-08-11 10:10:00,70.71,70.79,70.56,70.57,35434.0,50.6785,50.7359,50.571,50.5782,35434.0
2017-08-11 10:15:00,70.55,70.68,70.54,70.65,29394.0,50.5639,50.657,50.5567,50.6355,29394.0
2017-08-11 10:20:00,70.66,70.74,70.64,70.74,27808.0,50.6427,50.7,50.6284,50.7,27808.0
2017-08-11 10:25:00,70.73,70.79,70.71,70.72,44833.0,50.6929,50.7359,50.6785,50.6857,44833.0
2017-08-11 10:30:00,70.73,70.76,70.66,70.75,24330.0,50.6929,50.7144,50.6427,50.7072,24330.0
2017-08-11 10:35:00,70.76,70.8,70.72,70.75,29946.0,50.7144,50.743,50.6857,50.7072,29946.0
2017-08-11 10:40:00,70.76,70.86,70.74,70.83,46506.0,50.7144,50.786,50.7,50.7645,46506.0
2017-08-11 10:45:00,70.83,70.93,70.82,70.9,41533.0,50.7645,50.8362,50.7574,50.8147,41533.0
2017-08-11 10:50:00,70.89,70.98,70.87,70.96,22947.0,50.8075,50.872,50.7932,50.8577,22947.0
2017-08-11 10:55:00,70.95,70.96,70.91,70.95,25540.0,50.8505,50.8577,50.8219,50.8505,25540.0
2017-08-11 11:00:00,70.95,71.01,70.9,70.92,27873.0,50.8505,50.8936,50.8147,50.829,27873.0
2017-08-11 11:05:00,70.93,70.94,70.87,70.88,19687.0,50.8362,50.8434,50.7932,50.8004,19687.0
2017-08-11 11:10:00,70.88,70.92,70.87,70.88,11630.0,50.8004,50.829,50.7932,50.8004,11630.0
2017-08-11 11:15:00,70.88,70.88,70.8,70.81,18994.0,50.8004,50.8004,50.743,50.7502,18994.0
2017-08-11 11:20:00,70.8,70.81,70.72,70.75,32252.0,50.743,50.7502,50.6857,50.7072,32252.0
2017-08-11 11:25:00,70.74,70.77,70.69,70.7,23051.0,50.7,50.7215,50.6642,50.6714,23051.0
2017-08-11 11:30:00,70.69,70.73,70.63,70.68,16186.0,50.6642,50.6929,50.6212,50.657,16186.0
2017-08-11 11:35:00,70.69,70.79,70.69,70.77,44971.0,50.6642,50.7359,50.6642,50.7215,44971.0
2017-08-11 11:40:00,70.76,70.79,70.73,70.78,11667.0,50.7144,50.7359,50.6929,50.7287,11667.0
2017-08-11 11:45:00,70.81,70.83,70.72,70.74,45708.0,50.7502,50.7645,50.6857,50.7,45708.0
2017-08-11 11:50:00,70.74,70.79,70.66,70.7,61792.0,50.7,50.7359,50.6427,50.6714,61792.0
2017-08-11 11:55:00,70.69,70.73,70.69,70.71,21683.0,50.6642,50.6929,50.6642,50.6785,21683.0
2017-08-11 12:00:00,70.72,70.73,70.57,70.58,59356.0,50.6857,50.6929,50.5782,50.5854,59356.0
2017-08-11 12:05:00,70.58,70.61,70.53,70.54,48559.0,50.5854,50.6069,50.5495,50.5567,48559.0
2017-08-11 12:10:00,70.55,70.66,70.55,70.62,48343.0,50.5639,50.6427,50.5639,50.614,48343.0
2017-08-11 12:15:00,70.62,70.64,70.6,70.62,28549.0,50.614,50.6284,50.5997,50.614,28549.0
2017-08-11 12:20:00,70.63,70.7,70.63,70.69,13403.0,50.6212,50.6714,50.6212,50.6642,13403.0
2017-08-11 12:25:00,70.68,70.72,70.67,70.67,7868.0,50.657,50.6857,50.6499,50.6499,7868.0
2017-08-11 12:30:00,70.69,70.69,70.62,70.65,21613.0,50.6642,50.6642,50.614,50.6355,21613.0
2017-08-11 12:35:00,70.65,70.72,70.63,70.71,8804.0,50.6355,50.6857,50.6212,50.6785,8804.0
2017-08-11 12:40:00,70.71,70.78,70.71,70.77,8439.0,50.6785,50.7287,50.6785,50.7215,8439.0
2017-08-11 12:45:00,70.77,70.77,70.71,70.71,8104.0,50.7215,50.7215,50.6785,50.6785,8104.0
2017-08-11 12:50:00,70.72,70.72,70.67,70.69,12285.0,50.6857,50.6857,50.6499,50.6642,12285.0
2017-08-11 12:55:00,70.68,70.72,70.68,70.7,14348.0,50.657,50.6857,50.657,50.6714,14348.0
2017-08-11 13:00:00,70.7,70.73,70.7,70.72,18549.0,50.6714,50.6929,50.6714,50.6857,18549.0
2017-08-11 13:05:00,70.71,70.71,70.69,70.7,14580.0,50.6785,50.6785,50.6642,50.6714,14580.0
2017-08-11 13:10:00,70.7,70.71,70.68,70.68,19088.0,50.6714,50.6785,50.657,50.657,19088.0
2017-08-11 13:15:00,70.68,70.72,70.67,70.72,15003.0,50.657,50.6857,50.6499,50.6857,15003.0
2017-08-11 13:20:00,70.72,70.72,70.66,70.67,10629.0,50.6857,50.6857,50.6427,50.6499,10629.0
2017-08-11 13:25:00,70.68,70.69,70.67,70.69,12090.0,50.657,50.6642,50.6499,50.6642,12090.0
2017-08-11 13:30:00,70.69,70.73,70.67,70.72,23551.0,50.6642,50.6929,50.6499,50.6857,23551.0
2017-08-11 13:35:00,70.73,70.73,70.69,70.7,32656.0,50.6929,50.6929,50.6642,50.6714,32656.0
2017-08-11 13:40:00,70.7,70.72,70.67,70.72,21456.0,50.6714,50.6857,50.6499,50.6857,21456.0
2017-08-11 13:45:00,70.72,70.74,70.69,70.73,15543.0,50.6857,50.7,50.6642,50.6929,15543.0
2017-08-11 13:50:00,70.73,70.73,70.71,70.72,6647.0,50.6929,50.6929,50.6785,50.6857,6647.0
2017-08-11 13:55:00,70.72,70.74,70.68,70.7,22184.0,50.6857,50.7,50.657,50.6714,22184.0
2017-08-11 14:00:00,70.7,70.72,70.69,70.7,24257.0,50.6714,50.6857,50.6642,50.6714,24257.0
2017-08-11 14:05:00,70.69,70.72,70.69,70.72,19580.0,50.6642,50.6857,50.6642,50.6857,19580.0
2017-08-11 14:10:00,70.72,70.76,70.7,70.74,29014.0,50.6857,50.7144,50.6714,50.7,29014.0
2017-08-11 14:15:00,70.73,70.76,70.69,70.7,35088.0,50.6929,50.7144,50.6642,50.6714,35088.0
2017-08-11 14:20:00,70.71,70.75,70.68,70.75,52850.0,50.6785,50.7072,50.657,50.7072,52850.0
2017-08-11 14:25:00,70.75,70.77,70.73,70.75,26254.0,50.7072,50.7215,50.6929,50.7072,26254.0
2017-08-11 14:30:00,70.75,70.76,70.7,70.71,23462.0,50.7072,50.7144,50.6714,50.6785,23462.0
2017-08-11 14:35:00,70.7,70.7,70.64,70.69,66495.0,50.6714,50.6714,50.6284,50.6642,66495.0
2017-08-11 14:40:00,70.69,70.75,70.68,70.69,31880.0,50.6642,50.7072,50.657,50.6642,31880.0
2017-08-11 14:45:00,70.68,70.71,70.67,70.67,22737.0,50.657,50.6785,50.6499,50.6499,22737.0
2017-08-11 14:50:00,70.68,70.72,70.63,70.65,29637.0,50.657,50.6857,50.6212,50.6355,29637.0
2017-08-11 14:55:00,70.66,70.68,70.6,70.64,41273.0,50.6427,50.657,50.5997,50.6284,41273.0
2017-08-11 15:00:00,70.64,70.71,70.64,70.7,30787.0,50.6284,50.6785,50.6284,50.6714,30787.0
2017-08-11 15:05:00,70.71,70.74,70.67,70.68,31891.0,50.6785,50.7,50.6499,50.657,31891.0
2017-08-11 15:10:00,70.67,70.74,70.67,70.67,30141.0,50.6499,50.7,50.6499,50.6499,30141.0
2017-08-11 15:15:00,70.67,70.68,70.58,70.6,35085.0,50.6499,50.657,50.5854,50.5997,35085.0
2017-08-11 15:20:00,70.61,70.68,70.61,70.68,61436.0,50.6069,50.657,50.6069,50.657,61436.0
2017-08-11 15:25:00,70.67,70.72,70.65,70.66,28650.0,50.6499,50.6857,50.6355,50.6427,28650.0
2017-08-11 15:30:00,70.66,70.7,70.61,70.66,36307.0,50.6427,50.6714,50.6069,50.6427,36307.0
2017-08-11 15:35:00,70.66,70.69,70.62,70.69,45987.0,50.6427,50.6642,50.614,50.6642,45987.0
2017-08-11 15:40:00,70.69,70.7,70.63,70.66,42008.0,50.6642,50.6714,50.6212,50.6427,42008.0
2017-08-11 15:45:00,70.66,70.74,70.65,70.73,87786.0,50.6427,50.7,50.6355,50.6929,87786.0
2017-08-11 15:50:00,70.72,70.76,70.71,70.75,134868.0,50.6857,50.7144,50.6785,50.7072,134868.0
2017-08-11 15:55:00,70.75,70.79,70.6,70.65,221260.0,50.7072,50.7359,50.5997,50.6355,221260.0
2017-08-14 09:30:00,71.25,71.29,70.77,71.04,136265.0,51.0656,51.0942,50.7215,50.9151,136265.0
2017-08-14 09:35:00,71.02,71.07,70.79,70.79,17410.0,50.9007,50.9366,50.7359,50.7359,17410.0
2017-08-14 09:40:00,70.78,70.9,70.7,70.89,14679.0,50.7287,50.8147,50.6714,50.8075,14679.0
2017-08-14 09:45:00,70.9,71.03,70.9,70.96,11913.0,50.8147,50.9079,50.8147,50.8577,11913.0
2017-08-14 09:50:00,70.96,70.99,70.89,70.95,32053.0,50.8577,50.8792,50.8075,50.8505,32053.0
2017-08-14 09:55:00,70.96,71.0,70.91,70.91,18704.0,50.8577,50.8864,50.8219,50.8219,18704.0
2017-08-14 10:00:00,70.93,70.96,70.87,70.9,27107.0,50.8362,50.8577,50.7932,50.8147,27107.0
2017-08-14 10:05:00,70.91,70.91,70.85,70.88,23294.0,50.8219,50.8219,50.7789,50.8004,23294.0
2017-08-14 10:10:00,70.87,70.88,70.83,70.86,20382.0,50.7932,50.8004,50.7645,50.786,20382.0
2017-08-14 10:15:00,70.86,70.99,70.86,70.96,19482.0,50.786,50.8792,50.786,50.8577,19482.0
2017-08-14 10:20:00,70.96,70.98,70.92,70.94,16588.0,50.8577,50.872,50.829,50.8434,16588.0
2017-08-14 10:25:00,70.93,70.94,70.88,70.91,8682.0,50.8362,50.8434,50.8004,50.8219,8682.0
2017-08-14 10:30:00,70.92,71.0,70.92,70.93,29176.0,50.829,50.8864,50.829,50.8362,29176.0
2017-08-14 10:35:00,70.93,70.99,70.92,70.99,10232.0,50.8362,50.8792,50.829,50.8792,10232.0
2017-08-14 10:40:00,71.0,71.02,70.96,70.97,11458.0,50.8864,50.9007,50.8577,50.8649,11458.0
2017-08-14 10:45:00,70.98,71.09,70.97,71.05,20950.0,50.872,50.9509,50.8649,50.9222,20950.0
2017-08-14 10:50:00,71.06,71.13,71.06,71.1,13420.0,50.9294,50.9796,50.9294,50.9581,13420.0
2017-08-14 10:55:00,71.1,71.18,71.1,71.12,17013.0,50.9581,51.0154,50.9581,50.9724,17013.0
2017-08-14 11:00:00,71.11,71.16,71.09,71.12,17201.0,50.9652,51.0011,50.9509,50.9724,17201.0
2017-08-14 11:05:00,71.12,71.14,71.03,71.07,19408.0,50.9724,50.9867,50.9079,50.9366,19408.0
2017-08-14 11:10:00,71.06,71.07,71.0,71.02,24913.0,50.9294,50.9366,50.8864,50.9007,24913.0
2017-08-14 11:15:00,71.02,71.03,70.99,70.99,22341.0,50.9007,50.9079,50.8792,50.8792,22341.0
2017-08-14 11:20:00,70.99,70.99,70.89,70.9,14608.0,50.8792,50.8792,50.8075,50.8147,14608.0
2017-08-14 11:25:00,70.91,70.93,70.85,70.86,24576.0,50.8219,50.8362,50.7789,50.786,24576.0
2017-08-14 11:30:00,70.86,70.93,70.86,70.88,21828.0,50.786,50.8362,50.786,50.8004,21828.0
2017-08-14 11:35:00,70.88,70.92,70.87,70.87,18439.0,50.8004,50.829,50.7932,50.7932,18439.0
2017-08-14 11:40:00,70.88,70.92,70.87,70.89,21182.0,50.8004,50.829,50.7932,50.8075,21182.0
2017-08-14 11:45:00,70.88,70.93,70.82,70.83,36618.0,50.8004,50.8362,50.7574,50.7645,36618.0
2017-08-14 11:50:00,70.82,70.88,70.82,70.84,14684.0,50.7574,50.8004,50.7574,50.7717,14684.0
2017-08-14 11:55:00,70.84,70.9,70.84,70.89,8438.0,50.7717,50.8147,50.7717,50.8075,8438.0
2017-08-14 12:00:00,70.9,70.93,70.87,70.93,15192.0,50.8147,50.8362,50.7932,50.8362,15192.0
2017-08-14 12:05:00,70.92,70.95,70.9,70.92,16948.0,50.829,50.8505,50.8147,50.829,16948.0
2017-08-14 12:10:00,70.91,70.91,70.85,70.87,13310.0,50.8219,50.8219,50.7789,50.7932,13310.0
2017-08-14 12:15:00,70.86,70.9,70.85,70.87,13773.0,50.786,50.8147,50.7789,50.7932,13773.0
2017-08-14 12:20:00,70.89,70.91,70.86,70.89,8743.0,50.8075,50.8219,50.786,50.8075,8743.0
2017-08-14 12:25:00,70.89,70.91,70.86,70.86,17601.0,50.8075,50.8219,50.786,50.786,17601.0
2017-08-14 12:30:00,70.87,70.9,70.85,70.9,8321.0,50.7932,50.8147,50.7789,50.8147,8321.0
2017-08-14 12:35:00,70.9,70.9,70.85,70.86,16199.0,50.8147,50.8147,50.7789,50.786,16199.0
2017-08-14 12:40:00,70.86,70.9,70.86,70.9,8839.0,50.786,50.8147,50.786,50.8147,8839.0
2017-08-14 12:45:00,70.9,70.91,70.88,70.91,25705.0,50.8147,50.8219,50.8004,50.8219,25705.0
2017-08-14 12:50:00,70.9,70.92,70.89,70.89,12024.0,50.8147,50.829,50.8075,50.8075,12024.0
2017-08-14 12:55:00,70.9,70.92,70.89,70.89,15889.0,50.8147,50.829,50.8075,50.8075,15889.0
2017-08-14 13:00:00,70.9,70.96,70.9,70.9,17089.0,50.8147,50.8577,50.8147,50.8147,17089.0
2017-08-14 13:05:00,70.9,70.93,70.9,70.92,10652.0,50.8147,50.8362,50.8147,50.829,10652.0
2017-08-14 13:10:00,70.92,70.96,70.92,70.94,16703.0,50.829,50.8577,50.829,50.8434,16703.0
2017-08-14 13:15:00,70.95,70.96,70.94,70.94,7079.0,50.8505,50.8577,50.8434,50.8434,7079.0
2017-08-14 13:20:00,70.95,70.96,70.94,70.94,13329.0,50.8505,50.8577,50.8434,50.8434,13329.0
2017-08-14 13:25:00,70.94,70.96,70.9,70.9,17889.0,50.8434,50.8577,50.8147,50.8147,17889.0
2017-08-14 13:30:00,70.9,70.91,70.82,70.82,34632.0,50.8147,50.8219,50.7574,50.7574,34632.0
2017-08-14 13:35:00,70.82,70.84,70.8,70.84,16210.0,50.7574,50.7717,50.743,50.7717,16210.0
2017-08-14 13:40:00,70.84,70.84,70.79,70.81,19760.0,50.7717,50.7717,50.7359,50.7502,19760.0
2017-08-14 13:45:00,70.82,70.84,70.78,70.8,12402.0,50.7574,50.7717,50.7287,50.743,12402.0
2017-08-14 13:50:00,70.8,70.82,70.77,70.79,12729.0,50.743,50.7574,50.7215,50.7359,12729.0
2017-08-14 13:55:00,70.8,70.85,70.8,70.85,12184.0,50.743,50.7789,50.743,50.7789,12184.0
2017-08-14 14:00:00,70.85,70.87,70.77,70.78,31144.0,50.7789,50.7932,50.7215,50.7287,31144.0
2017-08-14 14:05:00,70.78,70.84,70.78,70.81,52191.0,50.7287,50.7717,50.7287,50.7502,52191.0
2017-08-14 14:10:00,70.82,70.82,70.77,70.79,27645.0,50.7574,50.7574,50.7215,50.7359,27645.0
2017-08-14 14:15:00,70.78,70.8,70.77,70.79,12155.0,50.7287,50.743,50.7215,50.7359,12155.0
2017-08-14 14:20:00,70.8,70.83,70.77,70.8,29765.0,50.743,50.7645,50.7215,50.743,29765.0
2017-08-14 14:25:00,70.8,70.81,70.79,70.8,24014.0,50.743,50.7502,50.7359,50.743,24014.0
2017-08-14 14:30:00,70.8,70.86,70.8,70.86,13973.0,50.743,50.786,50.743,50.786,13973.0
2017-08-14 14:35:00,70.86,70.87,70.82,70.86,16061.0,50.786,50.7932,50.7574,50.786,16061.0
2017-08-14 14:40:00,70.86,70.92,70.86,70.88,36116.0,50.786,50.829,50.786,50.8004,36116.0
2017-08-14 14:45:00,70.88,70.89,70.79,70.79,24617.0,50.8004,50.8075,50.7359,50.7359,24617.0
2017-08-14 14:50:00,70.79,70.8,70.75,70.75,24065.0,50.7359,50.743,50.7072,50.7072,24065.0
2017-08-14 14:55:00,70.75,70.8,70.75,70.78,17281.0,50.7072,50.743,50.7072,50.7287,17281.0
2017-08-14 15:00:00,70.78,70.8,70.73,70.73,12290.0,50.7287,50.743,50.6929,50.6929,12290.0
2017-08-14 15:05:00,70.74,70.76,70.71,70.73,19909.0,50.7,50.7144,50.6785,50.6929,19909.0
2017-08-14 15:10:00,70.73,70.77,70.7,70.72,25884.0,50.6929,50.7215,50.6714,50.6857,25884.0
2017-08-14 15:15:00,70.72,70.76,70.7,70.75,22287.0,50.6857,50.7144,50.6714,50.7072,22287.0
2017-08-14 15:20:00,70.76,70.78,70.75,70.78,32619.0,50.7144,50.7287,50.7072,50.7287,32619.0
2017-08-14 15:25:00,70.78,70.85,70.77,70.84,34236.0,50.7287,50.7789,50.7215,50.7717,34236.0
2017-08-14 15:30:00,70.84,70.85,70.78,70.81,28192.0,50.7717,50.7789,50.7287,50.7502,28192.0
2017-08-14 15:35:00,70.81,70.82,70.74,70.75,24901.0,50.7502,50.7574,50.7,50.7072,24901.0
2017-08-14 15:40:00,70.75,70.78,70.74,70.76,37167.0,50.7072,50.7287,50.7,50.7144,37167.0
2017-08-14 15:45:00,70.76,70.86,70.75,70.84,63801.0,50.7144,50.786,50.7072,50.7717,63801.0
2017-08-14 15:50:00,70.85,70.96,70.85,70.89,95467.0,50.7789,50.8577,50.7789,50.8075,95467.0
2017-08-14 15:55:00,70.89,70.92,70.8,70.81,197516.0,50.8075,50.829,50.743,50.7502,197516.0
2017-08-15 09:30:00,71.08,71.14,70.83,70.94,133911.0,50.9437,50.9867,50.7645,50.8434,133911.0
2017-08-15 09:35:00,70.97,71.03,70.9,70.9,24778.0,50.8649,50.9079,50.8147,50.8147,24778.0
2017-08-15 09:40:00,70.9,71.02,70.84,71.0,30818.0,50.8147,50.9007,50.7717,50.8864,30818.0
2017-08-15 09:45:00,70.99,71.01,70.91,70.96,20812.0,50.8792,50.8936,50.8219,50.8577,20812.0
2017-08-15 09:50:00,70.96,71.01,70.91,70.96,25916.0,50.8577,50.8936,50.8219,50.8577,25916.0
2017-08-15 09:55:00,70.97,71.02,70.95,71.01,33873.0,50.8649,50.9007,50.8505,50.8936,33873.0
2017-08-15 10:00:00,71.01,71.01,70.93,70.94,59056.0,50.8936,50.8936,50.8362,50.8434,59056.0
2017-08-15 10:05:00,70.93,70.98,70.88,70.9,21590.0,50.8362,50.872,50.8004,50.8147,21590.0
2017-08-15 10:10:00,70.87,70.89,70.82,70.84,20442.0,50.7932,50.8075,50.7574,50.7717,20442.0
2017-08-15 10:15:00,70.83,70.95,70.82,70.95,10387.0,50.7645,50.8505,50.7574,50.8505,10387.0
2017-08-15 10:20:00,70.95,70.95,70.87,70.89,23392.0,50.8505,50.8505,50.7932,50.8075,23392.0
2017-08-15 10:25:00,70.88,70.95,70.86,70.9,21279.0,50.8004,50.8505,50.786,50.8147,21279.0
2017-08-15 10:30:00,70.9,70.91,70.81,70.86,17787.0,50.8147,50.8219,50.7502,50.786,17787.0
2017-08-15 10:35:00,70.86,70.96,70.85,70.96,18501.0,50.786,50.8577,50.7789,50.8577,18501.0
2017-08-15 10:40:00,70.97,71.07,70.94,71.05,12833.0,50.8649,50.9366,50.8434,50.9222,12833.0
2017-08-15 10:45:00,71.06,71.06,70.92,70.96,23469.0,50.9294,50.9294,50.829,50.8577,23469.0
2017-08-15 10:50:00,70.95,70.96,70.86,70.86,50752.0,50.8505,50.8577,50.786,50.786,50752.0
2017-08-15 10:55:00,70.87,70.89,70.81,70.84,43828.0,50.7932,50.8075,50.7502,50.7717,43828.0
2017-08-15 11:00:00,70.84,70.86,70.8,70.8,37964.0,50.7717,50.786,50.743,50.743,37964.0
2017-08-15 11:05:00,70.8,70.84,70.78,70.81,29258.0,50.743,50.7717,50.7287,50.7502,29258.0
2017-08-15 11:10:00,70.81,70.83,70.79,70.8,21694.0,50.7502,50.7645,50.7359,50.743,21694.0
2017-08-15 11:15:00,70.8,70.8,70.75,70.76,20920.0,50.743,50.743,50.7072,50.7144,20920.0
2017-08-15 11:20:00,70.76,70.77,70.72,70.74,35671.0,50.7144,50.7215,50.6857,50.7,35671.0
2017-08-15 11:25:00,70.74,70.83,70.72,70.81,41607.0,50.7,50.7645,50.6857,50.7502,41607.0
2017-08-15 11:30:00,70.8,70.99,70.8,70.98,31186.0,50.743,50.8792,50.743,50.872,31186.0
2017-08-15 11:35:00,70.98,71.04,70.91,70.93,42291.0,50.872,50.9151,50.8219,50.8362,42291.0
2017-08-15 11:40:00,70.94,70.96,70.86,70.87,11960.0,50.8434,50.8577,50.786,50.7932,11960.0
2017-08-15 11:45:00,70.87,70.9,70.84,70.9,19116.0,50.7932,50.8147,50.7717,50.8147,19116.0
2017-08-15 11:50:00,70.9,70.9,70.81,70.86,22719.0,50.8147,50.8147,50.7502,50.786,22719.0
2017-08-15 11:55:00,70.86,70.86,70.78,70.81,13953.0,50.786,50.786,50.7287,50.7502,13953.0
2017-08-15 12:00:00,70.81,70.85,70.79,70.83,18951.0,50.7502,50.7789,50.7359,50.7645,18951.0
2017-08-15 12:05:00,70.82,70.86,70.8,70.85,12153.0,50.7574,50.786,50.743,50.7789,12153.0
2017-08-15 12:10:00,70.85,70.85,70.82,70.83,9555.0,50.7789,50.7789,50.7574,50.7645,9555.0
2017-08-15 12:15:00,70.83,70.84,70.79,70.79,23794.0,50.7645,50.7717,50.7359,50.7359,23794.0
2017-08-15 12:20:00,70.79,70.81,70.76,70.77,20526.0,50.7359,50.7502,50.7144,50.7215,20526.0
2017-08-15 12:25:00,70.78,70.78,70.74,70.77,22453.0,50.7287,50.7287,50.7,50.7215,22453.0
2017-08-15 12:30:00,70.76,70.77,70.71,70.71,17169.0,50.7144,50.7215,50.6785,50.6785,17169.0
2017-08-15 12:35:00,70.72,70.76,70.7,70.7,14974.0,50.6857,50.7144,50.6714,50.6714,14974.0
2017-08-15 12:40:00,70.7,70.74,70.67,70.74,13566.0,50.6714,50.7,50.6499,50.7,13566.0
2017-08-15 12:45:00,70.74,70.76,70.73,70.74,14128.0,50.7,50.7144,50.6929,50.7,14128.0
2017-08-15 12:50:00,70.75,70.76,70.72,70.73,15963.0,50.7072,50.7144,50.6857,50.6929,15963.0
2017-08-15 12:55:00,70.72,70.72,70.64,70.66,19975.0,50.6857,50.6857,50.6284,50.6427,19975.0
2017-08-15 13:00:00,70.67,70.68,70.59,70.59,21761.0,50.6499,50.657,50.5925,50.5925,21761.0
2017-08-15 13:05:00,70.6,70.61,70.55,70.6,22787.0,50.5997,50.6069,50.5639,50.5997,22787.0
2017-08-15 13:10:00,70.6,70.61,70.55,70.56,35059.0,50.5997,50.6069,50.5639,50.571,35059.0
2017-08-15 13:15:00,70.56,70.56,70.55,70.56,19703.0,50.571,50.571,50.5639,50.571,19703.0
2017-08-15 13:20:00,70.56,70.61,70.53,70.58,18842.0,50.571,50.6069,50.5495,50.5854,18842.0
2017-08-15 13:25:00,70.58,70.58,70.55,70.56,19243.0,50.5854,50.5854,50.5639,50.571,19243.0
2017-08-15 13:30:00,70.57,70.63,70.57,70.59,23624.0,50.5782,50.6212,50.5782,50.5925,23624.0
2017-08-15 13:35:00,70.59,70.59,70.52,70.53,26153.0,50.5925,50.5925,50.5424,50.5495,26153.0
2017-08-15 13:40:00,70.54,70.58,70.51,70.52,23463.0,50.5567,50.5854,50.5352,50.5424,23463.0
2017-08-15 13:45:00,70.52,70.52,70.47,70.52,28296.0,50.5424,50.5424,50.5065,50.5424,28296.0
2017-08-15 13:50:00,70.53,70.54,70.46,70.48,22253.0,50.5495,50.5567,50.4994,50.5137,22253.0
2017-08-15 13:55:00,70.47,70.5,70.44,70.48,21294.0,50.5065,50.528,50.485,50.5137,21294.0
2017-08-15 14:00:00,70.49,70.51,70.48,70.51,42556.0,50.5209,50.5352,50.5137,50.5352,42556.0
2017-08-15 14:05:00,70.51,70.55,70.5,70.54,47961.0,50.5352,50.5639,50.528,50.5567,47961.0
2017-08-15 14:10:00,70.54,70.55,70.48,70.48,32287.0,50.5567,50.5639,50.5137,50.5137,32287.0
2017-08-15 14:15:00,70.49,70.52,70.48,70.51,20135.0,50.5209,50.5424,50.5137,50.5352,20135.0
2017-08-15 14:20:00,70.52,70.54,70.49,70.51,47369.0,50.5424,50.5567,50.5209,50.5352,47369.0
2017-08-15 14:25:00,70.5,70.5,70.4,70.48,44604.0,50.528,50.528,50.4564,50.5137,44604.0
2017-08-15 14:30:00,70.47,70.47,70.44,70.45,15503.0,50.5065,50.5065,50.485,50.4922,15503.0
2017-08-15 14:35:00,70.45,70.47,70.42,70.44,53772.0,50.4922,50.5065,50.4707,50.485,53772.0
2017-08-15 14:40:00,70.44,70.46,70.4,70.42,37961.0,50.485,50.4994,50.4564,50.4707,37961.0
2017-08-15 14:45:00,70.42,70.42,70.35,70.38,46606.0,50.4707,50.4707,50.4205,50.442,46606.0
2017-08-15 14:50:00,70.37,70.39,70.35,70.36,37563.0,50.4349,50.4492,50.4205,50.4277,37563.0
2017-08-15 14:55:00,70.36,70.39,70.32,70.39,52893.0,50.4277,50.4492,50.399,50.4492,52893.0
2017-08-15 15:00:00,70.39,70.41,70.38,70.4,58280.0,50.4492,50.4635,50.442,50.4564,58280.0
2017-08-15 15:05:00,70.4,70.43,70.39,70.4,41612.0,50.4564,50.4779,50.4492,50.4564,41612.0
2017-08-15 15:10:00,70.4,70.47,70.39,70.47,48117.0,50.4564,50.5065,50.4492,50.5065,48117.0
2017-08-15 15:15:00,70.47,70.47,70.42,70.43,34588.0,50.5065,50.5065,50.4707,50.4779,34588.0
2017-08-15 15:20:00,70.42,70.44,70.4,70.42,37578.0,50.4707,50.485,50.4564,50.4707,37578.0
2017-08-15 15:25:00,70.42,70.43,70.39,70.4,37808.0,50.4707,50.4779,50.4492,50.4564,37808.0
2017-08-15 15:30:00,70.4,70.41,70.32,70.36,62277.0,50.4564,50.4635,50.399,50.4277,62277.0
2017-08-15 15:35:00,70.36,70.41,70.35,70.39,62302.0,50.4277,50.4635,50.4205,50.4492,62302.0
2017-08-15 15:40:00,70.38,70.41,70.38,70.4,59860.0,50.442,50.4635,50.442,50.4564,59860.0
2017-08-15 15:45:00,70.4,70.41,70.35,70.39,104137.0,50.4564,50.4635,50.4205,50.4492,104137.0
2017-08-15 15:50:00,70.38,70.38,70.33,70.33,84111.0,50.442,50.442,50.4062,50.4062,84111.0
2017-08-15 15:55:00,70.34,70.35,70.28,70.31,273280.0,50.4134,50.4205,50.3704,50.3919,273280.0
2017-08-16 09:30:00,70.49,70.6,70.4,70.4,147930.0,50.5209,50.5997,50.4564,50.4564,147930.0
2017-08-16 09:35:00,70.41,70.54,70.4,70.52,40974.0,50.4635,50.5567,50.4564,50.5424,40974.0
2017-08-16 09:40:00,70.5,70.52,70.42,70.47,53662.0,50.528,50.5424,50.4707,50.5065,53662.0
2017-08-16 09:45:00,70.45,70.49,70.42,70.49,79513.0,50.4922,50.5209,50.4707,50.5209,79513.0
2017-08-16 09:50:00,70.5,70.66,70.49,70.63,30675.0,50.528,50.6427,50.5209,50.6212,30675.0
2017-08-16 09:55:00,70.65,70.66,70.61,70.63,25279.0,50.6355,50.6427,50.6069,50.6212,25279.0
2017-08-16 10:00:00,70.64,70.75,70.62,70.68,93450.0,50.6284,50.7072,50.614,50.657,93450.0
2017-08-16 10:05:00,70.69,70.74,70.66,70.66,26228.0,50.6642,50.7,50.6427,50.6427,26228.0
2017-08-16 10:10:00,70.66,70.67,70.57,70.58,32987.0,50.6427,50.6499,50.5782,50.5854,32987.0
2017-08-16 10:15:00,70.58,70.63,70.57,70.58,42228.0,50.5854,50.6212,50.5782,50.5854,42228.0
2017-08-16 10:20:00,70.58,70.65,70.58,70.59,33183.0,50.5854,50.6355,50.5854,50.5925,33183.0
2017-08-16 10:25:00,70.59,70.67,70.54,70.62,26827.0,50.5925,50.6499,50.5567,50.614,26827.0
2017-08-16 10:30:00,70.62,70.7,70.58,70.69,25553.0,50.614,50.6714,50.5854,50.6642,25553.0
2017-08-16 10:35:00,70.71,70.72,70.62,70.62,40467.0,50.6785,50.6857,50.614,50.614,40467.0
2017-08-16 10:40:00,70.63,70.66,70.61,70.65,36323.0,50.6212,50.6427,50.6069,50.6355,36323.0
2017-08-16 10:45:00,70.65,70.66,70.62,70.65,36024.0,50.6355,50.6427,50.614,50.6355,36024.0
2017-08-16 10:50:00,70.65,70.65,70.61,70.64,28576.0,50.6355,50.6355,50.6069,50.6284,28576.0
2017-08-16 10:55:00,70.64,70.64,70.61,70.63,35592.0,50.6284,50.6284,50.6069,50.6212,35592.0
2017-08-16 11:00:00,70.64,70.66,70.61,70.63,48779.0,50.6284,50.6427,50.6069,50.6212,48779.0
2017-08-16 11:05:00,70.63,70.64,70.6,70.6,43610.0,50.6212,50.6284,50.5997,50.5997,43610.0
2017-08-16 11:10:00,70.61,70.61,70.59,70.61,46164.0,50.6069,50.6069,50.5925,50.6069,46164.0
2017-08-16 11:15:00,70.61,70.64,70.59,70.63,54146.0,50.6069,50.6284,50.5925,50.6212,54146.0
2017-08-16 11:20:00,70.63,70.66,70.58,70.65,46090.0,50.6212,50.6427,50.5854,50.6355,46090.0
2017-08-16 11:25:00,70.65,70.66,70.59,70.62,46668.0,50.6355,50.6427,50.5925,50.614,46668.0
2017-08-16 11:30:00,70.62,70.63,70.58,70.6,41933.0,50.614,50.6212,50.5854,50.5997,41933.0
2017-08-16 11:35:00,70.6,70.67,70.6,70.66,86444.0,50.5997,50.6499,50.5997,50.6427,86444.0
2017-08-16 11:40:00,70.67,70.74,70.67,70.69,34818.0,50.6499,50.7,50.6499,50.6642,34818.0
2017-08-16 11:45:00,70.69,70.69,70.65,70.67,27037.0,50.6642,50.6642,50.6355,50.6499,27037.0
2017-08-16 11:50:00,70.66,70.67,70.64,70.67,36956.0,50.6427,50.6499,50.6284,50.6499,36956.0
2017-08-16 11:55:00,70.67,70.67,70.63,70.64,144014.0,50.6499,50.6499,50.6212,50.6284,144014.0
2017-08-16 12:00:00,70.64,70.67,70.63,70.66,128120.0,50.6284,50.6499,50.6212,50.6427,128120.0
2017-08-16 12:05:00,70.66,70.71,70.66,70.7,88787.0,50.6427,50.6785,50.6427,50.6714,88787.0
2017-08-16 12:10:00,70.7,70.71,70.66,70.7,53978.0,50.6714,50.6785,50.6427,50.6714,53978.0
2017-08-16 12:15:00,70.7,70.71,70.66,70.68,118330.0,50.6714,50.6785,50.6427,50.657,118330.0
2017-08-16 12:20:00,70.69,70.71,70.63,70.65,29933.0,50.6642,50.6785,50.6212,50.6355,29933.0
2017-08-16 12:25:00,70.65,70.69,70.62,70.66,25346.0,50.6355,50.6642,50.614,50.6427,25346.0
2017-08-16 12:30:00,70.66,70.66,70.6,70.64,27711.0,50.6427,50.6427,50.5997,50.6284,27711.0
2017-08-16 12:35:00,70.64,70.64,70.59,70.61,26141.0,50.6284,50.6284,50.5925,50.6069,26141.0
2017-08-16 12:40:00,70.61,70.65,70.6,70.62,23253.0,50.6069,50.6355,50.5997,50.614,23253.0
2017-08-16 12:45:00,70.62,70.62,70.44,70.49,61493.0,50.614,50.614,50.485,50.5209,61493.0
2017-08-16 12:50:00,70.5,70.51,70.44,70.45,17568.0,50.528,50.5352,50.485,50.4922,17568.0
2017-08-16 12:55:00,70.46,70.51,70.44,70.45,49983.0,50.4994,50.5352,50.485,50.4922,49983.0
2017-08-16 13:00:00,70.45,70.56,70.42,70.54,68188.0,50.4922,50.571,50.4707,50.5567,68188.0
2017-08-16 13:05:00,70.55,70.6,70.54,70.59,26765.0,50.5639,50.5997,50.5567,50.5925,26765.0
2017-08-16 13:10:00,70.58,70.6,70.5,70.56,34217.0,50.5854,50.5997,50.528,50.571,34217.0
2017-08-16 13:15:00,70.56,70.6,70.54,70.6,25652.0,50.571,50.5997,50.5567,50.5997,25652.0
2017-08-16 13:20:00,70.59,70.6,70.53,70.53,18661.0,50.5925,50.5997,50.5495,50.5495,18661.0
2017-08-16 13:25:00,70.52,70.53,70.44,70.52,25405.0,50.5424,50.5495,50.485,50.5424,25405.0
2017-08-16 13:30:00,70.53,70.53,70.44,70.47,29412.0,50.5495,50.5495,50.485,50.5065,29412.0
2017-08-16 13:35:00,70.48,70.5,70.45,70.49,21955.0,50.5137,50.528,50.4922,50.5209,21955.0
2017-08-16 13:40:00,70.48,70.51,70.46,70.47,28274.0,50.5137,50.5352,50.4994,50.5065,28274.0
2017-08-16 13:45:00,70.47,70.51,70.46,70.49,25074.0,50.5065,50.5352,50.4994,50.5209,25074.0
2017-08-16 13:50:00,70.5,70.51,70.43,70.43,63391.0,50.528,50.5352,50.4779,50.4779,63391.0
2017-08-16 13:55:00,70.42,70.42,70.32,70.36,50433.0,50.4707,50.4707,50.399,50.4277,50433.0
2017-08-16 14:00:00,70.36,70.4,70.29,70.36,84047.0,50.4277,50.4564,50.3775,50.4277,84047.0
2017-08-16 14:05:00,70.36,70.36,70.26,70.28,38807.0,50.4277,50.4277,50.356,50.3704,38807.0
2017-08-16 14:10:00,70.28,70.29,70.23,70.29,40304.0,50.3704,50.3775,50.3345,50.3775,40304.0
2017-08-16 14:15:00,70.29,70.34,70.2,70.2,52972.0,50.3775,50.4134,50.313,50.313,52972.0
2017-08-16 14:20:00,70.21,70.25,70.1,70.13,51072.0,50.3202,50.3489,50.2413,50.2628,51072.0
2017-08-16 14:25:00,70.14,70.17,70.11,70.13,30644.0,50.27,50.2915,50.2485,50.2628,30644.0
2017-08-16 14:30:00,70.14,70.34,70.12,70.31,58370.0,50.27,50.4134,50.2557,50.3919,58370.0
2017-08-16 14:35:00,70.31,70.43,70.31,70.42,44296.0,50.3919,50.4779,50.3919,50.4707,44296.0
2017-08-16 14:40:00,70.42,70.44,70.37,70.43,43550.0,50.4707,50.485,50.4349,50.4779,43550.0
2017-08-16 14:45:00,70.42,70.54,70.42,70.54,27213.0,50.4707,50.5567,50.4707,50.5567,27213.0
2017-08-16 14:50:00,70.54,70.57,70.5,70.5,28495.0,50.5567,50.5782,50.528,50.528,28495.0
2017-08-16 14:55:00,70.5,70.52,70.44,70.45,34206.0,50.528,50.5424,50.485,50.4922,34206.0
2017-08-16 15:00:00,70.46,70.5,70.45,70.5,27765.0,50.4994,50.528,50.4922,50.528,27765.0
2017-08-16 15:05:00,70.5,70.5,70.42,70.43,30203.0,50.528,50.528,50.4707,50.4779,30203.0
2017-08-16 15:10:00,70.42,70.5,70.41,70.46,44135.0,50.4707,50.528,50.4635,50.4994,44135.0
2017-08-16 15:15:00,70.46,70.53,70.45,70.49,41900.0,50.4994,50.5495,50.4922,50.5209,41900.0
2017-08-16 15:20:00,70.48,70.56,70.48,70.54,29733.0,50.5137,50.571,50.5137,50.5567,29733.0
2017-08-16 15:25:00,70.55,70.59,70.54,70.59,37945.0,50.5639,50.5925,50.5567,50.5925,37945.0
2017-08-16 15:30:00,70.59,70.6,70.5,70.5,48301.0,50.5925,50.5997,50.528,50.528,48301.0
2017-08-16 15:35:00,70.5,70.55,70.5,70.53,59220.0,50.528,50.5639,50.528,50.5495,59220.0
2017-08-16 15:40:00,70.53,70.54,70.51,70.53,60014.0,50.5495,50.5567,50.5352,50.5495,60014.0
2017-08-16 15:45:00,70.53,70.53,70.39,70.39,80055.0,50.5495,50.5495,50.4492,50.4492,80055.0
2017-08-16 15:50:00,70.39,70.43,70.37,70.4,87570.0,50.4492,50.4779,50.4349,50.4564,87570.0
2017-08-16 15:55:00,70.4,70.43,70.35,70.43,233799.0,50.4564,50.4779,50.4205,50.4779,233799.0
2017-08-17 09:30:00,70.6,70.6,70.38,70.41,104240.0,50.5997,50.5997,50.442,50.4635,104240.0
2017-08-17 09:35:00,70.42,70.42,70.31,70.33,37717.0,50.4707,50.4707,50.3919,50.4062,37717.0
2017-08-17 09:40:00,70.32,70.43,70.28,70.39,38515.0,50.399,50.4779,50.3704,50.4492,38515.0
2017-08-17 09:45:00,70.4,70.5,70.37,70.49,62265.0,50.4564,50.528,50.4349,50.5209,62265.0
2017-08-17 09:50:00,70.49,70.52,70.44,70.46,47193.0,50.5209,50.5424,50.485,50.4994,47193.0
2017-08-17 09:55:00,70.46,70.5,70.31,70.31,80764.0,50.4994,50.528,50.3919,50.3919,80764.0
2017-08-17 10:00:00,70.31,70.31,70.07,70.12,49127.0,50.3919,50.3919,50.2198,50.2557,49127.0
2017-08-17 10:05:00,70.15,70.24,70.1,70.18,35799.0,50.2772,50.3417,50.2413,50.2987,35799.0
2017-08-17 10:10:00,70.18,70.19,70.06,70.06,29758.0,50.2987,50.3058,50.2127,50.2127,29758.0
2017-08-17 10:15:00,70.08,70.08,69.86,69.9,69901.0,50.227,50.227,50.0693,50.098,69901.0
2017-08-17 10:20:00,69.92,69.94,69.83,69.92,57836.0,50.1123,50.1267,50.0478,50.1123,57836.0
2017-08-17 10:25:00,69.92,70.03,69.9,69.99,57856.0,50.1123,50.1912,50.098,50.1625,57856.0
2017-08-17 10:30:00,69.99,70.3,69.98,70.21,80200.0,50.1625,50.3847,50.1553,50.3202,80200.0
2017-08-17 10:35:00,70.2,70.21,70.07,70.15,34131.0,50.313,50.3202,50.2198,50.2772,34131.0
2017-08-17 10:40:00,70.14,70.14,70.02,70.12,47223.0,50.27,50.27,50.184,50.2557,47223.0
2017-08-17 10:45:00,70.11,70.17,70.08,70.14,31905.0,50.2485,50.2915,50.227,50.27,31905.0
2017-08-17 10:50:00,70.15,70.2,70.05,70.19,26143.0,50.2772,50.313,50.2055,50.3058,26143.0
2017-08-17 10:55:00,70.2,70.24,70.08,70.09,24767.0,50.313,50.3417,50.227,50.2342,24767.0
2017-08-17 11:00:00,70.11,70.22,70.11,70.19,25183.0,50.2485,50.3273,50.2485,50.3058,25183.0
2017-08-17 11:05:00,70.2,70.35,70.2,70.34,59946.0,50.313,50.4205,50.313,50.4134,59946.0
2017-08-17 11:10:00,70.34,70.35,70.23,70.28,39541.0,50.4134,50.4205,50.3345,50.3704,39541.0
2017-08-17 11:15:00,70.27,70.3,70.2,70.24,28935.0,50.3632,50.3847,50.313,50.3417,28935.0
2017-08-17 11:20:00,70.24,70.4,70.22,70.37,109031.0,50.3417,50.4564,50.3273,50.4349,109031.0
2017-08-17 11:25:00,70.38,70.49,70.37,70.45,75406.0,50.442,50.5209,50.4349,50.4922,75406.0
2017-08-17 11:30:00,70.45,70.51,70.43,70.47,40925.0,50.4922,50.5352,50.4779,50.5065,40925.0
2017-08-17 11:35:00,70.47,70.58,70.46,70.48,58168.0,50.5065,50.5854,50.4994,50.5137,58168.0
2017-08-17 11:40:00,70.48,70.48,70.4,70.42,52242.0,50.5137,50.5137,50.4564,50.4707,52242.0
2017-08-17 11:45:00,70.42,70.44,70.4,70.41,46567.0,50.4707,50.485,50.4564,50.4635,46567.0
2017-08-17 11:50:00,70.41,70.47,70.4,70.47,27828.0,50.4635,50.5065,50.4564,50.5065,27828.0
2017-08-17 11:55:00,70.47,70.49,70.45,70.49,27022.0,50.5065,50.5209,50.4922,50.5209,27022.0
2017-08-17 12:00:00,70.49,70.57,70.49,70.55,33134.0,50.5209,50.5782,50.5209,50.5639,33134.0
2017-08-17 12:05:00,70.54,70.56,70.48,70.52,56004.0,50.5567,50.571,50.5137,50.5424,56004.0
2017-08-17 12:10:00,70.5,70.53,70.5,70.5,46793.0,50.528,50.5495,50.528,50.528,46793.0
2017-08-17 12:15:00,70.5,70.52,70.5,70.51,66466.0,50.528,50.5424,50.528,50.5352,66466.0
2017-08-17 12:20:00,70.5,70.6,70.45,70.59,122414.0,50.528,50.5997,50.4922,50.5925,122414.0
2017-08-17 12:25:00,70.59,70.6,70.53,70.6,29630.0,50.5925,50.5997,50.5495,50.5997,29630.0
2017-08-17 12:30:00,70.59,70.62,70.5,70.52,64488.0,50.5925,50.614,50.528,50.5424,64488.0
2017-08-17 12:35:00,70.52,70.58,70.51,70.58,28628.0,50.5424,50.5854,50.5352,50.5854,28628.0
2017-08-17 12:40:00,70.57,70.68,70.56,70.64,48446.0,50.5782,50.657,50.571,50.6284,48446.0
2017-08-17 12:45:00,70.63,70.66,70.61,70.63,29371.0,50.6212,50.6427,50.6069,50.6212,29371.0
2017-08-17 12:50:00,70.62,70.63,70.57,70.58,33475.0,50.614,50.6212,50.5782,50.5854,33475.0
2017-08-17 12:55:00,70.57,70.58,70.5,70.55,62527.0,50.5782,50.5854,50.528,50.5639,62527.0
2017-08-17 13:00:00,70.55,70.56,70.47,70.48,93117.0,50.5639,50.571,50.5065,50.5137,93117.0
2017-08-17 13:05:00,70.48,70.56,70.46,70.53,36062.0,50.5137,50.571,50.4994,50.5495,36062.0
2017-08-17 13:10:00,70.52,70.53,70.47,70.5,44692.0,50.5424,50.5495,50.5065,50.528,44692.0
2017-08-17 13:15:00,70.5,70.58,70.5,70.54,57289.0,50.528,50.5854,50.528,50.5567,57289.0
2017-08-17 13:20:00,70.54,70.54,70.5,70.52,43433.0,50.5567,50.5567,50.528,50.5424,43433.0
2017-08-17 13:25:00,70.51,70.54,70.5,70.52,38370.0,50.5352,50.5567,50.528,50.5424,38370.0
2017-08-17 13:30:00,70.52,70.54,70.49,70.5,40901.0,50.5424,50.5567,50.5209,50.528,40901.0
2017-08-17 13:35:00,70.5,70.5,70.39,70.4,42216.0,50.528,50.528,50.4492,50.4564,42216.0
2017-08-17 13:40:00,70.39,70.44,70.39,70.41,27343.0,50.4492,50.485,50.4492,50.4635,27343.0
2017-08-17 13:45:00,70.4,70.41,70.34,70.36,42374.0,50.4564,50.4635,50.4134,50.4277,42374.0
2017-08-17 13:50:00,70.35,70.43,70.31,70.41,51832.0,50.4205,50.4779,50.3919,50.4635,51832.0
2017-08-17 13:55:00,70.41,70.48,70.39,70.48,40396.0,50.4635,50.5137,50.4492,50.5137,40396.0
2017-08-17 14:00:00,70.48,70.49,70.39,70.4,36269.0,50.5137,50.5209,50.4492,50.4564,36269.0
2017-08-17 14:05:00,70.41,70.49,70.41,70.49,22724.0,50.4635,50.5209,50.4635,50.5209,22724.0
2017-08-17 14:10:00,70.48,70.53,70.47,70.5,37017.0,50.5137,50.5495,50.5065,50.528,37017.0
2017-08-17 14:15:00,70.5,70.5,70.33,70.36,28975.0,50.528,50.528,50.4062,50.4277,28975.0
2017-08-17 14:20:00,70.36,70.36,70.27,70.33,24432.0,50.4277,50.4277,50.3632,50.4062,24432.0
2017-08-17 14:25:00,70.33,70.4,70.31,70.36,22840.0,50.4062,50.4564,50.3919,50.4277,22840.0
2017-08-17 14:30:00,70.35,70.36,70.29,70.31,24809.0,50.4205,50.4277,50.3775,50.3919,24809.0
2017-08-17 14:35:00,70.31,70.35,70.23,70.24,24601.0,50.3919,50.4205,50.3345,50.3417,24601.0
2017-08-17 14:40:00,70.24,70.27,70.17,70.17,27336.0,50.3417,50.3632,50.2915,50.2915,27336.0
2017-08-17 14:45:00,70.17,70.23,70.15,70.19,25951.0,50.2915,50.3345,50.2772,50.3058,25951.0
2017-08-17 14:50:00,70.19,70.2,70.1,70.16,34200.0,50.3058,50.313,50.2413,50.2843,34200.0
2017-08-17 14:55:00,70.16,70.19,70.16,70.17,18029.0,50.2843,50.3058,50.2843,50.2915,18029.0
2017-08-17 15:00:00,70.16,70.17,70.06,70.1,42565.0,50.2843,50.2915,50.2127,50.2413,42565.0
2017-08-17 15:05:00,70.1,70.16,70.08,70.15,34053.0,50.2413,50.2843,50.227,50.2772,34053.0
2017-08-17 15:10:00,70.16,70.18,70.1,70.13,29750.0,50.2843,50.2987,50.2413,50.2628,29750.0
2017-08-17 15:15:00,70.12,70.13,70.01,70.04,38883.0,50.2557,50.2628,50.1768,50.1983,38883.0
2017-08-17 15:20:00,70.03,70.08,70.0,70.02,36428.0,50.1912,50.227,50.1697,50.184,36428.0
2017-08-17 15:25:00,70.02,70.04,69.97,69.99,36918.0,50.184,50.1983,50.1482,50.1625,36918.0
2017-08-17 15:30:00,70.0,70.06,69.94,70.02,59192.0,50.1697,50.2127,50.1267,50.184,59192.0
2017-08-17 15:35:00,70.02,70.05,69.99,70.0,65278.0,50.184,50.2055,50.1625,50.1697,65278.0
2017-08-17 15:40:00,70.01,70.01,69.9,69.91,74908.0,50.1768,50.1768,50.098,50.1052,74908.0
2017-08-17 15:45:00,69.9,70.01,69.86,69.98,130756.0,50.098,50.1768,50.0693,50.1553,130756.0
2017-08-17 15:50:00,69.98,69.99,69.9,69.95,131663.0,50.1553,50.1625,50.098,50.1338,131663.0
2017-08-17 15:55:00,69.95,69.96,69.86,69.88,333045.0,50.1338,50.141,50.0693,50.0837,333045.0
2017-08-18 09:30:00,69.52,69.99,69.52,69.79,406872.0,49.8257,50.1625,49.8257,50.0192,406872.0
2017-08-18 09:35:00,69.78,69.83,69.57,69.61,23645.0,50.012,50.0478,49.8615,49.8902,23645.0
2017-08-18 09:40:00,69.61,69.7,69.58,69.63,33881.0,49.8902,49.9547,49.8687,49.9045,33881.0
2017-08-18 09:45:00,69.62,69.79,69.48,69.76,70634.0,49.8973,50.0192,49.797,49.9977,70634.0
2017-08-18 09:50:00,69.75,69.78,69.57,69.58,37416.0,49.9905,50.012,49.8615,49.8687,37416.0
2017-08-18 09:55:00,69.58,69.65,69.47,69.56,53976.0,49.8687,49.9188,49.7898,49.8543,53976.0
2017-08-18 10:00:00,69.58,69.66,69.57,69.65,39853.0,49.8687,49.926,49.8615,49.9188,39853.0
2017-08-18 10:05:00,69.66,69.9,69.66,69.88,65249.0,49.926,50.098,49.926,50.0837,65249.0
2017-08-18 10:10:00,69.88,69.95,69.85,69.93,38761.0,50.0837,50.1338,50.0622,50.1195,38761.0
2017-08-18 10:15:00,69.93,69.99,69.92,69.93,37643.0,50.1195,50.1625,50.1123,50.1195,37643.0
2017-08-18 10:20:00,69.92,70.08,69.92,70.05,42136.0,50.1123,50.227,50.1123,50.2055,42136.0
2017-08-18 10:25:00,70.05,70.13,69.99,70.08,47363.0,50.2055,50.2628,50.1625,50.227,47363.0
2017-08-18 10:30:00,70.07,70.07,70.01,70.06,36603.0,50.2198,50.2198,50.1768,50.2127,36603.0
2017-08-18 10:35:00,70.06,70.1,70.01,70.07,34523.0,50.2127,50.2413,50.1768,50.2198,34523.0
2017-08-18 10:40:00,70.07,70.13,70.05,70.09,41702.0,50.2198,50.2628,50.2055,50.2342,41702.0
2017-08-18 10:45:00,70.1,70.14,70.07,70.12,23126.0,50.2413,50.27,50.2198,50.2557,23126.0
2017-08-18 10:50:00,70.12,70.22,70.11,70.17,42690.0,50.2557,50.3273,50.2485,50.2915,42690.0
2017-08-18 10:55:00,70.19,70.2,70.15,70.16,19471.0,50.3058,50.313,50.2772,50.2843,19471.0
2017-08-18 11:00:00,70.17,70.17,70.04,70.07,17421.0,50.2915,50.2915,50.1983,50.2198,17421.0
2017-08-18 11:05:00,70.06,70.09,70.01,70.06,23386.0,50.2127,50.2342,50.1768,50.2127,23386.0
2017-08-18 11:10:00,70.08,70.13,70.07,70.07,21040.0,50.227,50.2628,50.2198,50.2198,21040.0
2017-08-18 11:15:00,70.07,70.23,70.07,70.19,36756.0,50.2198,50.3345,50.2198,50.3058,36756.0
2017-08-18 11:20:00,70.19,70.25,70.15,70.21,26790.0,50.3058,50.3489,50.2772,50.3202,26790.0
2017-08-18 11:25:00,70.2,70.27,70.2,70.2,75937.0,50.313,50.3632,50.313,50.313,75937.0
2017-08-18 11:30:00,70.2,70.21,70.15,70.15,80436.0,50.313,50.3202,50.2772,50.2772,80436.0
2017-08-18 11:35:00,70.15,70.16,70.11,70.14,30603.0,50.2772,50.2843,50.2485,50.27,30603.0
2017-08-18 11:40:00,70.14,70.2,70.13,70.16,25365.0,50.27,50.313,50.2628,50.2843,25365.0
2017-08-18 11:45:00,70.17,70.22,70.16,70.19,31532.0,50.2915,50.3273,50.2843,50.3058,31532.0
2017-08-18 11:50:00,70.19,70.21,70.13,70.15,36740.0,50.3058,50.3202,50.2628,50.2772,36740.0
2017-08-18 11:55:00,70.15,70.18,70.13,70.17,22419.0,50.2772,50.2987,50.2628,50.2915,22419.0
2017-08-18 12:00:00,70.17,70.18,70.06,70.07,27966.0,50.2915,50.2987,50.2127,50.2198,27966.0
2017-08-18 12:05:00,70.07,70.11,70.07,70.09,26109.0,50.2198,50.2485,50.2198,50.2342,26109.0
2017-08-18 12:10:00,70.09,70.16,70.08,70.13,25327.0,50.2342,50.2843,50.227,50.2628,25327.0
2017-08-18 12:15:00,70.13,70.18,70.12,70.14,18498.0,50.2628,50.2987,50.2557,50.27,18498.0
2017-08-18 12:20:00,70.14,70.16,70.11,70.15,19767.0,50.27,50.2843,50.2485,50.2772,19767.0
2017-08-18 12:25:00,70.16,70.28,70.15,70.27,15792.0,50.2843,50.3704,50.2772,50.3632,15792.0
2017-08-18 12:30:00,70.27,70.35,70.26,70.31,17756.0,50.3632,50.4205,50.356,50.3919,17756.0
2017-08-18 12:35:00,70.31,70.33,70.26,70.33,9589.0,50.3919,50.4062,50.356,50.4062,9589.0
2017-08-18 12:40:00,70.33,70.45,70.31,70.35,35438.0,50.4062,50.4922,50.3919,50.4205,35438.0
2017-08-18 12:45:00,70.36,70.39,70.29,70.35,19744.0,50.4277,50.4492,50.3775,50.4205,19744.0
2017-08-18 12:50:00,70.35,70.43,70.35,70.4,24543.0,50.4205,50.4779,50.4205,50.4564,24543.0
2017-08-18 12:55:00,70.41,70.43,70.3,70.3,14385.0,50.4635,50.4779,50.3847,50.3847,14385.0
2017-08-18 13:00:00,70.29,70.34,70.21,70.22,23235.0,50.3775,50.4134,50.3202,50.3273,23235.0
2017-08-18 13:05:00,70.23,70.27,70.18,70.19,14564.0,50.3345,50.3632,50.2987,50.3058,14564.0
2017-08-18 13:10:00,70.2,70.24,70.17,70.19,14301.0,50.313,50.3417,50.2915,50.3058,14301.0
2017-08-18 13:15:00,70.18,70.22,70.13,70.17,26053.0,50.2987,50.3273,50.2628,50.2915,26053.0
2017-08-18 13:20:00,70.17,70.18,70.08,70.09,11763.0,50.2915,50.2987,50.227,50.2342,11763.0
2017-08-18 13:25:00,70.09,70.13,70.07,70.11,16074.0,50.2342,50.2628,50.2198,50.2485,16074.0
2017-08-18 13:30:00,70.11,70.16,70.1,70.14,13353.0,50.2485,50.2843,50.2413,50.27,13353.0
2017-08-18 13:35:00,70.14,70.15,70.07,70.09,17645.0,50.27,50.2772,50.2198,50.2342,17645.0
2017-08-18 13:40:00,70.08,70.11,70.05,70.08,17411.0,50.227,50.2485,50.2055,50.227,17411.0
2017-08-18 13:45:00,70.07,70.1,70.05,70.1,16162.0,50.2198,50.2413,50.2055,50.2413,16162.0
2017-08-18 13:50:00,70.1,70.12,70.04,70.05,16148.0,50.2413,50.2557,50.1983,50.2055,16148.0
2017-08-18 13:55:00,70.06,70.09,69.98,69.98,20411.0,50.2127,50.2342,50.1553,50.1553,20411.0
2017-08-18 14:00:00,69.99,70.05,69.99,70.03,12494.0,50.1625,50.2055,50.1625,50.1912,12494.0
2017-08-18 14:05:00,70.03,70.04,69.99,70.03,28989.0,50.1912,50.1983,50.1625,50.1912,28989.0
2017-08-18 14:10:00,70.04,70.09,70.03,70.06,13093.0,50.1983,50.2342,50.1912,50.2127,13093.0
2017-08-18 14:15:00,70.06,70.1,70.04,70.05,9189.0,50.2127,50.2413,50.1983,50.2055,9189.0
2017-08-18 14:20:00,70.05,70.05,70.0,70.04,16234.0,50.2055,50.2055,50.1697,50.1983,16234.0
2017-08-18 14:25:00,70.03,70.08,70.03,70.05,20752.0,50.1912,50.227,50.1912,50.2055,20752.0
2017-08-18 14:30:00,70.05,70.17,70.05,70.11,30845.0,50.2055,50.2915,50.2055,50.2485,30845.0
2017-08-18 14:35:00,70.1,70.17,70.1,70.12,21672.0,50.2413,50.2915,50.2413,50.2557,21672.0
2017-08-18 14:40:00,70.12,70.16,70.11,70.15,18404.0,50.2557,50.2843,50.2485,50.2772,18404.0
2017-08-18 14:45:00,70.14,70.15,70.09,70.11,15283.0,50.27,50.2772,50.2342,50.2485,15283.0
2017-08-18 14:50:00,70.12,70.13,70.06,70.07,15627.0,50.2557,50.2628,50.2127,50.2198,15627.0
2017-08-18 14:55:00,70.06,70.12,70.05,70.1,17721.0,50.2127,50.2557,50.2055,50.2413,17721.0
2017-08-18 15:00:00,70.1,70.13,70.08,70.1,17098.0,50.2413,50.2628,50.227,50.2413,17098.0
2017-08-18 15:05:00,70.1,70.13,70.07,70.08,23664.0,50.2413,50.2628,50.2198,50.227,23664.0
2017-08-18 15:10:00,70.08,70.09,70.03,70.06,31638.0,50.227,50.2342,50.1912,50.2127,31638.0
2017-08-18 15:15:00,70.05,70.09,70.03,70.07,52708.0,50.2055,50.2342,50.1912,50.2198,52708.0
2017-08-18 15:20:00,70.08,70.08,70.01,70.03,33826.0,50.227,50.227,50.1768,50.1912,33826.0
2017-08-18 15:25:00,70.03,70.11,70.02,70.09,28627.0,50.1912,50.2485,50.184,50.2342,28627.0
2017-08-18 15:30:00,70.1,70.1,70.01,70.01,26433.0,50.2413,50.2413,50.1768,50.1768,26433.0
2017-08-18 15:35:00,70.0,70.06,69.99,70.02,33224.0,50.1697,50.2127,50.1625,50.184,33224.0
2017-08-18 15:40:00,70.01,70.04,69.98,69.98,34927.0,50.1768,50.1983,50.1553,50.1553,34927.0
2017-08-18 15:45:00,69.98,70.0,69.95,69.97,85639.0,50.1553,50.1697,50.1338,50.1482,85639.0
2017-08-18 15:50:00,69.96,70.0,69.92,69.98,151318.0,50.141,50.1697,50.1123,50.1553,151318.0
2017-08-18 15:55:00,69.98,70.0,69.96,69.98,484195.0,50.1553,50.1697,50.141,50.1553,484195.0
2017-08-21 09:30:00,69.92,70.26,69.91,70.15,77533.0,50.1123,50.356,50.1052,50.2772,77533.0
2017-08-21 09:35:00,70.19,70.19,70.07,70.12,17349.0,50.3058,50.3058,50.2198,50.2557,17349.0
2017-08-21 09:40:00,70.11,70.3,70.11,70.28,23516.0,50.2485,50.3847,50.2485,50.3704,23516.0
2017-08-21 09:45:00,70.28,70.39,70.18,70.36,20379.0,50.3704,50.4492,50.2987,50.4277,20379.0
2017-08-21 09:50:00,70.36,70.39,70.22,70.24,34796.0,50.4277,50.4492,50.3273,50.3417,34796.0
2017-08-21 09:55:00,70.22,70.22,70.02,70.06,27372.0,50.3273,50.3273,50.184,50.2127,27372.0
2017-08-21 10:00:00,70.08,70.15,69.96,70.04,31442.0,50.227,50.2772,50.141,50.1983,31442.0
2017-08-21 10:05:00,70.02,70.11,69.99,70.07,21941.0,50.184,50.2485,50.1625,50.2198,21941.0
2017-08-21 10:10:00,70.06,70.15,70.02,70.09,46143.0,50.2127,50.2772,50.184,50.2342,46143.0
2017-08-21 10:15:00,70.07,70.17,70.04,70.12,41801.0,50.2198,50.2915,50.1983,50.2557,41801.0
2017-08-21 10:20:00,70.11,70.14,70.02,70.12,22429.0,50.2485,50.27,50.184,50.2557,22429.0
2017-08-21 10:25:00,70.15,70.26,70.14,70.22,18653.0,50.2772,50.356,50.27,50.3273,18653.0
2017-08-21 10:30:00,70.22,70.23,70.13,70.15,25058.0,50.3273,50.3345,50.2628,50.2772,25058.0
2017-08-21 10:35:00,70.13,70.19,70.1,70.17,20095.0,50.2628,50.3058,50.2413,50.2915,20095.0
2017-08-21 10:40:00,70.18,70.34,70.18,70.34,25707.0,50.2987,50.4134,50.2987,50.4134,25707.0
2017-08-21 10:45:00,70.34,70.48,70.33,70.46,117531.0,50.4134,50.5137,50.4062,50.4994,117531.0
2017-08-21 10:50:00,70.47,70.6,70.46,70.51,50321.0,50.5065,50.5997,50.4994,50.5352,50321.0
2017-08-21 10:55:00,70.52,70.6,70.51,70.56,32452.0,50.5424,50.5997,50.5352,50.571,32452.0
2017-08-21 11:00:00,70.54,70.57,70.5,70.56,44974.0,50.5567,50.5782,50.528,50.571,44974.0
2017-08-21 11:05:00,70.57,70.6,70.53,70.6,29908.0,50.5782,50.5997,50.5495,50.5997,29908.0
2017-08-21 11:10:00,70.6,70.68,70.59,70.63,43680.0,50.5997,50.657,50.5925,50.6212,43680.0
2017-08-21 11:15:00,70.63,70.63,70.53,70.57,24759.0,50.6212,50.6212,50.5495,50.5782,24759.0
2017-08-21 11:20:00,70.55,70.64,70.54,70.6,33012.0,50.5639,50.6284,50.5567,50.5997,33012.0
2017-08-21 11:25:00,70.59,70.61,70.51,70.53,42146.0,50.5925,50.6069,50.5352,50.5495,42146.0
2017-08-21 11:30:00,70.54,70.57,70.45,70.47,39212.0,50.5567,50.5782,50.4922,50.5065,39212.0
2017-08-21 11:35:00,70.46,70.47,70.32,70.36,69946.0,50.4994,50.5065,50.399,50.4277,69946.0
2017-08-21 11:40:00,70.37,70.53,70.31,70.52,41248.0,50.4349,50.5495,50.3919,50.5424,41248.0
2017-08-21 11:45:00,70.53,70.62,70.53,70.61,20832.0,50.5495,50.614,50.5495,50.6069,20832.0
2017-08-21 11:50:00,70.61,70.64,70.57,70.62,14002.0,50.6069,50.6284,50.5782,50.614,14002.0
2017-08-21 11:55:00,70.61,70.62,70.56,70.57,15183.0,50.6069,50.614,50.571,50.5782,15183.0
2017-08-21 12:00:00,70.58,70.64,70.55,70.59,20481.0,50.5854,50.6284,50.5639,50.5925,20481.0
2017-08-21 12:05:00,70.59,70.61,70.56,70.58,10544.0,50.5925,50.6069,50.571,50.5854,10544.0
2017-08-21 12:10:00,70.58,70.64,70.58,70.64,14546.0,50.5854,50.6284,50.5854,50.6284,14546.0
2017-08-21 12:15:00,70.65,70.66,70.61,70.63,12697.0,50.6355,50.6427,50.6069,50.6212,12697.0
2017-08-21 12:20:00,70.62,70.67,70.59,70.67,27510.0,50.614,50.6499,50.5925,50.6499,27510.0
2017-08-21 12:25:00,70.67,70.72,70.66,70.69,34390.0,50.6499,50.6857,50.6427,50.6642,34390.0
2017-08-21 12:30:00,70.67,70.76,70.65,70.75,38657.0,50.6499,50.7144,50.6355,50.7072,38657.0
2017-08-21 12:35:00,70.75,70.83,70.75,70.8,29176.0,50.7072,50.7645,50.7072,50.743,29176.0
2017-08-21 12:40:00,70.8,70.81,70.72,70.73,16017.0,50.743,50.7502,50.6857,50.6929,16017.0
2017-08-21 12:45:00,70.73,70.75,70.67,70.71,26634.0,50.6929,50.7072,50.6499,50.6785,26634.0
2017-08-21 12:50:00,70.71,70.74,70.67,70.67,14903.0,50.6785,50.7,50.6499,50.6499,14903.0
2017-08-21 12:55:00,70.67,70.71,70.65,70.69,18378.0,50.6499,50.6785,50.6355,50.6642,18378.0
2017-08-21 13:00:00,70.69,70.71,70.67,70.67,16522.0,50.6642,50.6785,50.6499,50.6499,16522.0
2017-08-21 13:05:00,70.66,70.68,70.65,70.66,7550.0,50.6427,50.657,50.6355,50.6427,7550.0
2017-08-21 13:10:00,70.66,70.68,70.64,70.67,19212.0,50.6427,50.657,50.6284,50.6499,19212.0
2017-08-21 13:15:00,70.67,70.67,70.61,70.63,11395.0,50.6499,50.6499,50.6069,50.6212,11395.0
2017-08-21 13:20:00,70.62,70.68,70.61,70.68,24585.0,50.614,50.657,50.6069,50.657,24585.0
2017-08-21 13:25:00,70.69,70.69,70.63,70.65,9946.0,50.6642,50.6642,50.6212,50.6355,9946.0
2017-08-21 13:30:00,70.65,70.71,70.64,70.7,32515.0,50.6355,50.6785,50.6284,50.6714,32515.0
2017-08-21 13:35:00,70.7,70.72,70.67,70.7,22241.0,50.6714,50.6857,50.6499,50.6714,22241.0
2017-08-21 13:40:00,70.69,70.7,70.66,70.69,11762.0,50.6642,50.6714,50.6427,50.6642,11762.0
2017-08-21 13:45:00,70.69,70.71,70.66,70.67,24957.0,50.6642,50.6785,50.6427,50.6499,24957.0
2017-08-21 13:50:00,70.66,70.68,70.63,70.63,20814.0,50.6427,50.657,50.6212,50.6212,20814.0
2017-08-21 13:55:00,70.63,70.65,70.58,70.59,13322.0,50.6212,50.6355,50.5854,50.5925,13322.0
2017-08-21 14:00:00,70.6,70.65,70.59,70.63,25102.0,50.5997,50.6355,50.5925,50.6212,25102.0
2017-08-21 14:05:00,70.63,70.65,70.58,70.59,34276.0,50.6212,50.6355,50.5854,50.5925,34276.0
2017-08-21 14:10:00,70.59,70.63,70.57,70.62,14540.0,50.5925,50.6212,50.5782,50.614,14540.0
2017-08-21 14:15:00,70.61,70.62,70.58,70.6,8908.0,50.6069,50.614,50.5854,50.5997,8908.0
2017-08-21 14:20:00,70.59,70.66,70.59,70.65,29322.0,50.5925,50.6427,50.5925,50.6355,29322.0
2017-08-21 14:25:00,70.65,70.69,70.62,70.64,33410.0,50.6355,50.6642,50.614,50.6284,33410.0
2017-08-21 14:30:00,70.63,70.66,70.6,70.6,17857.0,50.6212,50.6427,50.5997,50.5997,17857.0
2017-08-21 14:35:00,70.6,70.63,70.58,70.6,16243.0,50.5997,50.6212,50.5854,50.5997,16243.0
2017-08-21 14:40:00,70.59,70.61,70.54,70.61,17133.0,50.5925,50.6069,50.5567,50.6069,17133.0
2017-08-21 14:45:00,70.61,70.65,70.61,70.62,19012.0,50.6069,50.6355,50.6069,50.614,19012.0
2017-08-21 14:50:00,70.62,70.67,70.62,70.64,13520.0,50.614,50.6499,50.614,50.6284,13520.0
2017-08-21 14:55:00,70.65,70.66,70.61,70.63,13807.0,50.6355,50.6427,50.6069,50.6212,13807.0
2017-08-21 15:00:00,70.63,70.64,70.58,70.64,25828.0,50.6212,50.6284,50.5854,50.6284,25828.0
2017-08-21 15:05:00,70.63,70.69,70.62,70.67,26953.0,50.6212,50.6642,50.614,50.6499,26953.0
2017-08-21 15:10:00,70.67,70.69,70.61,70.65,34925.0,50.6499,50.6642,50.6069,50.6355,34925.0
2017-08-21 15:15:00,70.65,70.65,70.61,70.64,27294.0,50.6355,50.6355,50.6069,50.6284,27294.0
2017-08-21 15:20:00,70.64,70.73,70.63,70.7,37062.0,50.6284,50.6929,50.6212,50.6714,37062.0
2017-08-21 15:25:00,70.69,70.71,70.66,70.7,40308.0,50.6642,50.6785,50.6427,50.6714,40308.0
2017-08-21 15:30:00,70.7,70.72,70.68,70.7,43104.0,50.6714,50.6857,50.657,50.6714,43104.0
2017-08-21 15:35:00,70.7,70.75,70.69,70.74,43409.0,50.6714,50.7072,50.6642,50.7,43409.0
2017-08-21 15:40:00,70.74,70.75,70.67,70.72,45394.0,50.7,50.7072,50.6499,50.6857,45394.0
2017-08-21 15:45:00,70.72,70.72,70.69,70.7,35068.0,50.6857,50.6857,50.6642,50.6714,35068.0
2017-08-21 15:50:00,70.71,70.79,70.7,70.78,76111.0,50.6785,50.7359,50.6714,50.7287,76111.0
2017-08-21 15:55:00,70.79,70.79,70.68,70.68,260468.0,50.7359,50.7359,50.657,50.657,260468.0
2017-08-22 09:30:00,70.91,71.04,70.76,70.99,79781.0,50.8219,50.9151,50.7144,50.8792,79781.0
2017-08-22 09:35:00,71.0,71.14,70.99,71.14,21535.0,50.8864,50.9867,50.8792,50.9867,21535.0
2017-08-22 09:40:00,71.14,71.19,71.14,71.17,14499.0,50.9867,51.0226,50.9867,51.0082,14499.0
2017-08-22 09:45:00,71.17,71.19,71.1,71.13,24634.0,51.0082,51.0226,50.9581,50.9796,24634.0
2017-08-22 09:50:00,71.13,71.14,71.02,71.02,28052.0,50.9796,50.9867,50.9007,50.9007,28052.0
2017-08-22 09:55:00,71.02,71.09,71.01,71.03,34796.0,50.9007,50.9509,50.8936,50.9079,34796.0
2017-08-22 10:00:00,71.03,71.15,70.95,71.08,48829.0,50.9079,50.9939,50.8505,50.9437,48829.0
2017-08-22 10:05:00,71.09,71.2,71.05,71.2,20656.0,50.9509,51.0297,50.9222,51.0297,20656.0
2017-08-22 10:10:00,71.2,71.2,71.14,71.2,16250.0,51.0297,51.0297,50.9867,51.0297,16250.0
2017-08-22 10:15:00,71.2,71.23,71.13,71.13,22650.0,51.0297,51.0512,50.9796,50.9796,22650.0
2017-08-22 10:20:00,71.13,71.18,71.13,71.15,24452.0,50.9796,51.0154,50.9796,50.9939,24452.0
2017-08-22 10:25:00,71.14,71.16,71.12,71.15,17521.0,50.9867,51.0011,50.9724,50.9939,17521.0
2017-08-22 10:30:00,71.14,71.15,71.06,71.07,18027.0,50.9867,50.9939,50.9294,50.9366,18027.0
2017-08-22 10:35:00,71.07,71.17,71.06,71.16,25646.0,50.9366,51.0082,50.9294,51.0011,25646.0
2017-08-22 10:40:00,71.16,71.17,71.11,71.17,22157.0,51.0011,51.0082,50.9652,51.0082,22157.0
2017-08-22 10:45:00,71.16,71.2,71.16,71.18,20550.0,51.0011,51.0297,51.0011,51.0154,20550.0
2017-08-22 10:50:00,71.19,71.24,71.18,71.24,13967.0,51.0226,51.0584,51.0154,51.0584,13967.0
2017-08-22 10:55:00,71.23,71.26,71.21,71.23,20001.0,51.0512,51.0727,51.0369,51.0512,20001.0
2017-08-22 11:00:00,71.23,71.26,71.18,71.22,15737.0,51.0512,51.0727,51.0154,51.0441,15737.0
2017-08-22 11:05:00,71.21,71.27,71.2,71.23,25442.0,51.0369,51.0799,51.0297,51.0512,25442.0
2017-08-22 11:10:00,71.23,71.29,71.23,71.28,54090.0,51.0512,51.0942,51.0512,51.0871,54090.0
2017-08-22 11:15:00,71.28,71.37,71.28,71.33,24627.0,51.0871,51.1516,51.0871,51.1229,24627.0
2017-08-22 11:20:00,71.34,71.46,71.34,71.46,14994.0,51.1301,51.2161,51.1301,51.2161,14994.0
2017-08-22 11:25:00,71.46,71.46,71.37,71.44,25716.0,51.2161,51.2161,51.1516,51.2017,25716.0
2017-08-22 11:30:00,71.44,71.52,71.41,71.5,25907.0,51.2017,51.2591,51.1802,51.2447,25907.0
2017-08-22 11:35:00,71.5,71.59,71.5,71.58,26243.0,51.2447,51.3092,51.2447,51.3021,26243.0
2017-08-22 11:40:00,71.56,71.66,71.56,71.64,20452.0,51.2877,51.3594,51.2877,51.3451,20452.0
2017-08-22 11:45:00,71.64,71.66,71.58,71.65,24720.0,51.3451,51.3594,51.3021,51.3522,24720.0
2017-08-22 11:50:00,71.65,71.7,71.58,71.64,27518.0,51.3522,51.3881,51.3021,51.3451,27518.0
2017-08-22 11:55:00,71.63,71.75,71.63,71.74,82855.0,51.3379,51.4239,51.3379,51.4167,82855.0
2017-08-22 12:00:00,71.73,71.76,71.73,71.76,35165.0,51.4096,51.4311,51.4096,51.4311,35165.0
2017-08-22 12:05:00,71.76,71.82,71.75,71.78,29902.0,51.4311,51.4741,51.4239,51.4454,29902.0
2017-08-22 12:10:00,71.77,71.79,71.75,71.76,21231.0,51.4382,51.4526,51.4239,51.4311,21231.0
2017-08-22 12:15:00,71.76,71.77,71.74,71.75,19463.0,51.4311,51.4382,51.4167,51.4239,19463.0
2017-08-22 12:20:00,71.75,71.77,71.73,71.75,16944.0,51.4239,51.4382,51.4096,51.4239,16944.0
2017-08-22 12:25:00,71.75,71.76,71.69,71.73,22802.0,51.4239,51.4311,51.3809,51.4096,22802.0
2017-08-22 12:30:00,71.73,71.74,71.69,71.7,15026.0,51.4096,51.4167,51.3809,51.3881,15026.0
2017-08-22 12:35:00,71.71,71.74,71.71,71.74,16713.0,51.3952,51.4167,51.3952,51.4167,16713.0
2017-08-22 12:40:00,71.73,71.74,71.7,71.71,21670.0,51.4096,51.4167,51.3881,51.3952,21670.0
2017-08-22 12:45:00,71.71,71.73,71.68,71.72,20939.0,51.3952,51.4096,51.3737,51.4024,20939.0
2017-08-22 12:50:00,71.72,71.75,71.72,71.74,13000.0,51.4024,51.4239,51.4024,51.4167,13000.0
2017-08-22 12:55:00,71.74,71.77,71.74,71.75,20074.0,51.4167,51.4382,51.4167,51.4239,20074.0
2017-08-22 13:00:00,71.75,71.77,71.73,71.77,19794.0,51.4239,51.4382,51.4096,51.4382,19794.0
2017-08-22 13:05:00,71.77,71.8,71.76,71.76,17956.0,51.4382,51.4598,51.4311,51.4311,17956.0
2017-08-22 13:10:00,71.77,71.78,71.75,71.76,23327.0,51.4382,51.4454,51.4239,51.4311,23327.0
2017-08-22 13:15:00,71.75,71.76,71.7,71.72,33694.0,51.4239,51.4311,51.3881,51.4024,33694.0
2017-08-22 13:20:00,71.72,71.77,71.71,71.76,14893.0,51.4024,51.4382,51.3952,51.4311,14893.0
2017-08-22 13:25:00,71.76,71.76,71.74,71.76,12998.0,51.4311,51.4311,51.4167,51.4311,12998.0
2017-08-22 13:30:00,71.76,71.77,71.7,71.72,37058.0,51.4311,51.4382,51.3881,51.4024,37058.0
2017-08-22 13:35:00,71.72,71.76,71.7,71.73,68767.0,51.4024,51.4311,51.3881,51.4096,68767.0
2017-08-22 13:40:00,71.73,71.75,71.71,71.75,31688.0,51.4096,51.4239,51.3952,51.4239,31688.0
2017-08-22 13:45:00,71.74,71.75,71.72,71.73,17915.0,51.4167,51.4239,51.4024,51.4096,17915.0
2017-08-22 13:50:00,71.73,71.74,71.71,71.72,14801.0,51.4096,51.4167,51.3952,51.4024,14801.0
2017-08-22 13:55:00,71.71,71.71,71.66,71.69,15245.0,51.3952,51.3952,51.3594,51.3809,15245.0
2017-08-22 14:00:00,71.69,71.72,71.68,71.7,42309.0,51.3809,51.4024,51.3737,51.3881,42309.0
2017-08-22 14:05:00,71.7,71.71,71.68,71.7,25583.0,51.3881,51.3952,51.3737,51.3881,25583.0
2017-08-22 14:10:00,71.69,71.7,71.66,71.69,17369.0,51.3809,51.3881,51.3594,51.3809,17369.0
2017-08-22 14:15:00,71.68,71.73,71.68,71.72,18337.0,51.3737,51.4096,51.3737,51.4024,18337.0
2017-08-22 14:20:00,71.72,71.72,71.66,71.7,29708.0,51.4024,51.4024,51.3594,51.3881,29708.0
2017-08-22 14:25:00,71.7,71.75,71.69,71.75,41219.0,51.3881,51.4239,51.3809,51.4239,41219.0
2017-08-22 14:30:00,71.75,71.77,71.73,71.75,55180.0,51.4239,51.4382,51.4096,51.4239,55180.0
2017-08-22 14:35:00,71.76,71.77,71.74,71.75,29182.0,51.4311,51.4382,51.4167,51.4239,29182.0
2017-08-22 14:40:00,71.75,71.81,71.74,71.8,57800.0,51.4239,51.4669,51.4167,51.4598,57800.0
2017-08-22 14:45:00,71.8,71.8,71.75,71.77,21704.0,51.4598,51.4598,51.4239,51.4382,21704.0
2017-08-22 14:50:00,71.77,71.77,71.73,71.74,23824.0,51.4382,51.4382,51.4096,51.4167,23824.0
2017-08-22 14:55:00,71.75,71.75,71.72,71.75,27320.0,51.4239,51.4239,51.4024,51.4239,27320.0
2017-08-22 15:00:00,71.75,71.77,71.74,71.75,40644.0,51.4239,51.4382,51.4167,51.4239,40644.0
2017-08-22 15:05:00,71.74,71.74,71.7,71.73,28032.0,51.4167,51.4167,51.3881,51.4096,28032.0
2017-08-22 15:10:00,71.73,71.76,71.72,71.75,29488.0,51.4096,51.4311,51.4024,51.4239,29488.0
2017-08-22 15:15:00,71.75,71.76,71.73,71.75,50480.0,51.4239,51.4311,51.4096,51.4239,50480.0
2017-08-22 15:20:00,71.76,71.76,71.71,71.73,29420.0,51.4311,51.4311,51.3952,51.4096,29420.0
2017-08-22 15:25:00,71.73,71.78,71.71,71.74,36282.0,51.4096,51.4454,51.3952,51.4167,36282.0
2017-08-22 15:30:00,71.74,71.76,71.71,71.72,46744.0,51.4167,51.4311,51.3952,51.4024,46744.0
2017-08-22 15:35:00,71.73,71.77,71.72,71.75,64662.0,51.4096,51.4382,51.4024,51.4239,64662.0
2017-08-22 15:40:00,71.74,71.83,71.74,71.81,70487.0,51.4167,51.4813,51.4167,51.4669,70487.0
2017-08-22 15:45:00,71.8,71.88,71.78,71.84,64500.0,51.4598,51.5171,51.4454,51.4884,64500.0
2017-08-22 15:50:00,71.85,71.86,71.77,71.82,90623.0,51.4956,51.5028,51.4382,51.4741,90623.0
2017-08-22 15:55:00,71.82,71.82,71.74,71.78,168553.0,51.4741,51.4741,51.4167,51.4454,168553.0
2017-08-23 09:30:00,71.29,71.61,71.27,71.53,94503.0,51.0942,51.3236,51.0799,51.2662,94503.0
2017-08-23 09:35:00,71.55,71.58,71.47,71.53,24239.0,51.2806,51.3021,51.2232,51.2662,24239.0
2017-08-23 09:40:00,71.52,71.61,71.45,71.53,26660.0,51.2591,51.3236,51.2089,51.2662,26660.0
2017-08-23 09:45:00,71.53,71.57,71.49,71.54,51805.0,51.2662,51.2949,51.2376,51.2734,51805.0
2017-08-23 09:50:00,71.54,71.69,71.51,71.64,33292.0,51.2734,51.3809,51.2519,51.3451,33292.0
2017-08-23 09:55:00,71.62,71.81,71.62,71.81,31107.0,51.3307,51.4669,51.3307,51.4669,31107.0
2017-08-23 10:00:00,71.8,71.8,71.67,71.71,83854.0,51.4598,51.4598,51.3666,51.3952,83854.0
2017-08-23 10:05:00,71.73,71.78,71.54,71.66,55848.0,51.4096,51.4454,51.2734,51.3594,55848.0
2017-08-23 10:10:00,71.66,71.75,71.64,71.71,37071.0,51.3594,51.4239,51.3451,51.3952,37071.0
2017-08-23 10:15:00,71.71,71.78,71.68,71.76,25096.0,51.3952,51.4454,51.3737,51.4311,25096.0
2017-08-23 10:20:00,71.76,71.77,71.61,71.63,36957.0,51.4311,51.4382,51.3236,51.3379,36957.0
2017-08-23 10:25:00,71.63,71.72,71.61,71.67,21194.0,51.3379,51.4024,51.3236,51.3666,21194.0
2017-08-23 10:30:00,71.67,71.69,71.61,71.69,67999.0,51.3666,51.3809,51.3236,51.3809,67999.0
2017-08-23 10:35:00,71.69,71.73,71.67,71.72,31743.0,51.3809,51.4096,51.3666,51.4024,31743.0
2017-08-23 10:40:00,71.72,71.82,71.71,71.79,40126.0,51.4024,51.4741,51.3952,51.4526,40126.0
2017-08-23 10:45:00,71.79,71.87,71.78,71.83,22169.0,51.4526,51.5099,51.4454,51.4813,22169.0
2017-08-23 10:50:00,71.84,71.84,71.79,71.82,26677.0,51.4884,51.4884,51.4526,51.4741,26677.0
2017-08-23 10:55:00,71.82,71.83,71.71,71.78,26444.0,51.4741,51.4813,51.3952,51.4454,26444.0
2017-08-23 11:00:00,71.78,71.87,71.78,71.84,25017.0,51.4454,51.5099,51.4454,51.4884,25017.0
2017-08-23 11:05:00,71.84,71.85,71.78,71.82,13022.0,51.4884,51.4956,51.4454,51.4741,13022.0
2017-08-23 11:10:00,71.81,71.83,71.74,71.76,22915.0,51.4669,51.4813,51.4167,51.4311,22915.0
2017-08-23 11:15:00,71.76,71.84,71.74,71.82,18559.0,51.4311,51.4884,51.4167,51.4741,18559.0
2017-08-23 11:20:00,71.83,71.87,71.8,71.85,25890.0,51.4813,51.5099,51.4598,51.4956,25890.0
2017-08-23 11:25:00,71.85,71.9,71.83,71.89,37745.0,51.4956,51.5314,51.4813,51.5243,37745.0
2017-08-23 11:30:00,71.89,71.9,71.83,71.84,17083.0,51.5243,51.5314,51.4813,51.4884,17083.0
2017-08-23 11:35:00,71.84,71.85,71.76,71.83,44963.0,51.4884,51.4956,51.4311,51.4813,44963.0
2017-08-23 11:40:00,71.83,71.89,71.82,71.85,18563.0,51.4813,51.5243,51.4741,51.4956,18563.0
2017-08-23 11:45:00,71.85,71.9,71.84,71.88,11438.0,51.4956,51.5314,51.4884,51.5171,11438.0
2017-08-23 11:50:00,71.88,71.89,71.8,71.81,19385.0,51.5171,51.5243,51.4598,51.4669,19385.0
2017-08-23 11:55:00,71.8,71.81,71.67,71.69,26902.0,51.4598,51.4669,51.3666,51.3809,26902.0
2017-08-23 12:00:00,71.69,71.72,71.66,71.68,55286.0,51.3809,51.4024,51.3594,51.3737,55286.0
2017-08-23 12:05:00,71.67,71.74,71.67,71.73,50582.0,51.3666,51.4167,51.3666,51.4096,50582.0
2017-08-23 12:10:00,71.72,71.74,71.65,71.73,42394.0,51.4024,51.4167,51.3522,51.4096,42394.0
2017-08-23 12:15:00,71.72,71.79,71.72,71.79,17958.0,51.4024,51.4526,51.4024,51.4526,17958.0
2017-08-23 12:20:00,71.79,71.79,71.72,71.73,16889.0,51.4526,51.4526,51.4024,51.4096,16889.0
2017-08-23 12:25:00,71.72,71.73,71.65,71.66,15994.0,51.4024,51.4096,51.3522,51.3594,15994.0
2017-08-23 12:30:00,71.67,71.71,71.67,71.7,19243.0,51.3666,51.3952,51.3666,51.3881,19243.0
2017-08-23 12:35:00,71.7,71.7,71.67,71.68,9996.0,51.3881,51.3881,51.3666,51.3737,9996.0
2017-08-23 12:40:00,71.67,71.67,71.62,71.65,10430.0,51.3666,51.3666,51.3307,51.3522,10430.0
2017-08-23 12:45:00,71.64,71.65,71.57,71.58,10921.0,51.3451,51.3522,51.2949,51.3021,10921.0
2017-08-23 12:50:00,71.58,71.64,71.58,71.64,7647.0,51.3021,51.3451,51.3021,51.3451,7647.0
2017-08-23 12:55:00,71.64,71.68,71.62,71.66,20846.0,51.3451,51.3737,51.3307,51.3594,20846.0
2017-08-23 13:00:00,71.66,71.67,71.62,71.63,35094.0,51.3594,51.3666,51.3307,51.3379,35094.0
2017-08-23 13:05:00,71.63,71.63,71.59,71.6,13710.0,51.3379,51.3379,51.3092,51.3164,13710.0
2017-08-23 13:10:00,71.6,71.6,71.55,71.55,16190.0,51.3164,51.3164,51.2806,51.2806,16190.0
2017-08-23 13:15:00,71.56,71.57,71.49,71.52,15056.0,51.2877,51.2949,51.2376,51.2591,15056.0
2017-08-23 13:20:00,71.52,71.56,71.51,71.56,8012.0,51.2591,51.2877,51.2519,51.2877,8012.0
2017-08-23 13:25:00,71.56,71.56,71.52,71.55,23690.0,51.2877,51.2877,51.2591,51.2806,23690.0
2017-08-23 13:30:00,71.55,71.55,71.49,71.53,15855.0,51.2806,51.2806,51.2376,51.2662,15855.0
2017-08-23 13:35:00,71.54,71.54,71.45,71.5,64485.0,51.2734,51.2734,51.2089,51.2447,64485.0
2017-08-23 13:40:00,71.49,71.53,71.49,71.51,24955.0,51.2376,51.2662,51.2376,51.2519,24955.0
2017-08-23 13:45:00,71.51,71.55,71.5,71.54,23575.0,51.2519,51.2806,51.2447,51.2734,23575.0
2017-08-23 13:50:00,71.55,71.55,71.44,71.45,12080.0,51.2806,51.2806,51.2017,51.2089,12080.0
2017-08-23 13:55:00,71.44,71.51,71.44,71.51,17090.0,51.2017,51.2519,51.2017,51.2519,17090.0
2017-08-23 14:00:00,71.52,71.58,71.52,71.58,20863.0,51.2591,51.3021,51.2591,51.3021,20863.0
2017-08-23 14:05:00,71.59,71.59,71.5,71.51,11783.0,51.3092,51.3092,51.2447,51.2519,11783.0
2017-08-23 14:10:00,71.52,71.58,71.49,71.57,21577.0,51.2591,51.3021,51.2376,51.2949,21577.0
2017-08-23 14:15:00,71.57,71.57,71.54,71.56,12832.0,51.2949,51.2949,51.2734,51.2877,12832.0
2017-08-23 14:20:00,71.55,71.58,71.52,71.56,17396.0,51.2806,51.3021,51.2591,51.2877,17396.0
2017-08-23 14:25:00,71.56,71.57,71.53,71.55,21133.0,51.2877,51.2949,51.2662,51.2806,21133.0
2017-08-23 14:30:00,71.55,71.6,71.54,71.59,12581.0,51.2806,51.3164,51.2734,51.3092,12581.0
2017-08-23 14:35:00,71.59,71.6,71.57,71.6,21233.0,51.3092,51.3164,51.2949,51.3164,21233.0
2017-08-23 14:40:00,71.6,71.63,71.6,71.62,17986.0,51.3164,51.3379,51.3164,51.3307,17986.0
2017-08-23 14:45:00,71.63,71.67,71.6,71.62,25551.0,51.3379,51.3666,51.3164,51.3307,25551.0
2017-08-23 14:50:00,71.62,71.65,71.6,71.6,12839.0,51.3307,51.3522,51.3164,51.3164,12839.0
2017-08-23 14:55:00,71.61,71.63,71.59,71.61,9817.0,51.3236,51.3379,51.3092,51.3236,9817.0
2017-08-23 15:00:00,71.6,71.63,71.6,71.6,10829.0,51.3164,51.3379,51.3164,51.3164,10829.0
2017-08-23 15:05:00,71.61,71.67,71.6,71.66,16705.0,51.3236,51.3666,51.3164,51.3594,16705.0
2017-08-23 15:10:00,71.67,71.69,71.65,71.66,21534.0,51.3666,51.3809,51.3522,51.3594,21534.0
2017-08-23 15:15:00,71.66,71.7,71.66,71.67,21016.0,51.3594,51.3881,51.3594,51.3666,21016.0
2017-08-23 15:20:00,71.67,71.69,71.67,71.69,15225.0,51.3666,51.3809,51.3666,51.3809,15225.0
2017-08-23 15:25:00,71.7,71.73,71.68,71.69,15416.0,51.3881,51.4096,51.3737,51.3809,15416.0
2017-08-23 15:30:00,71.69,71.71,71.65,71.66,22966.0,51.3809,51.3952,51.3522,51.3594,22966.0
2017-08-23 15:35:00,71.66,71.68,71.61,71.62,32707.0,51.3594,51.3737,51.3236,51.3307,32707.0
2017-08-23 15:40:00,71.61,71.63,71.6,71.62,21712.0,51.3236,51.3379,51.3164,51.3307,21712.0
2017-08-23 15:45:00,71.62,71.63,71.55,71.57,26761.0,51.3307,51.3379,51.2806,51.2949,26761.0
2017-08-23 15:50:00,71.57,71.62,71.57,71.58,40384.0,51.2949,51.3307,51.2949,51.3021,40384.0
2017-08-23 15:55:00,71.59,71.6,71.5,71.53,220220.0,51.3092,51.3164,51.2447,51.2662,220220.0
2017-08-24 09:30:00,71.72,71.74,71.45,71.47,72516.0,51.4024,51.4167,51.2089,51.2232,72516.0
2017-08-24 09:35:00,71.49,71.59,71.4,71.42,24983.0,51.2376,51.3092,51.1731,51.1874,24983.0
2017-08-24 09:40:00,71.41,71.55,71.4,71.51,36026.0,51.1802,51.2806,51.1731,51.2519,36026.0
2017-08-24 09:45:00,71.53,71.66,71.53,71.62,32513.0,51.2662,51.3594,51.2662,51.3307,32513.0
2017-08-24 09:50:00,71.6,71.61,71.45,71.52,40845.0,51.3164,51.3236,51.2089,51.2591,40845.0
2017-08-24 09:55:00,71.52,71.56,71.45,71.47,34370.0,51.2591,51.2877,51.2089,51.2232,34370.0
2017-08-24 10:00:00,71.47,71.54,71.45,71.53,33074.0,51.2232,51.2734,51.2089,51.2662,33074.0
2017-08-24 10:05:00,71.53,71.54,71.44,71.49,49236.0,51.2662,51.2734,51.2017,51.2376,49236.0
2017-08-24 10:10:00,71.5,71.57,71.47,71.56,29401.0,51.2447,51.2949,51.2232,51.2877,29401.0
2017-08-24 10:15:00,71.57,71.67,71.57,71.66,30951.0,51.2949,51.3666,51.2949,51.3594,30951.0
2017-08-24 10:20:00,71.65,71.68,71.58,71.63,32900.0,51.3522,51.3737,51.3021,51.3379,32900.0
2017-08-24 10:25:00,71.64,71.7,71.63,71.69,23870.0,51.3451,51.3881,51.3379,51.3809,23870.0
2017-08-24 10:30:00,71.69,71.82,71.68,71.81,31380.0,51.3809,51.4741,51.3737,51.4669,31380.0
2017-08-24 10:35:00,71.8,71.84,71.8,71.84,29307.0,51.4598,51.4884,51.4598,51.4884,29307.0
2017-08-24 10:40:00,71.84,71.86,71.78,71.8,16911.0,51.4884,51.5028,51.4454,51.4598,16911.0
2017-08-24 10:45:00,71.8,71.86,71.78,71.8,19712.0,51.4598,51.5028,51.4454,51.4598,19712.0
2017-08-24 10:50:00,71.8,71.87,71.79,71.87,20105.0,51.4598,51.5099,51.4526,51.5099,20105.0
2017-08-24 10:55:00,71.86,71.92,71.84,71.85,27798.0,51.5028,51.5458,51.4884,51.4956,27798.0
2017-08-24 11:00:00,71.85,71.96,71.85,71.96,32439.0,51.4956,51.5744,51.4956,51.5744,32439.0
2017-08-24 11:05:00,71.95,71.95,71.9,71.92,27326.0,51.5673,51.5673,51.5314,51.5458,27326.0
2017-08-24 11:10:00,71.93,71.93,71.8,71.8,13415.0,51.5529,51.5529,51.4598,51.4598,13415.0
2017-08-24 11:15:00,71.78,71.79,71.7,71.73,19705.0,51.4454,51.4526,51.3881,51.4096,19705.0
2017-08-24 11:20:00,71.73,71.76,71.69,71.72,23497.0,51.4096,51.4311,51.3809,51.4024,23497.0
2017-08-24 11:25:00,71.71,71.71,71.53,71.6,23931.0,51.3952,51.3952,51.2662,51.3164,23931.0
2017-08-24 11:30:00,71.62,71.62,71.48,71.51,23817.0,51.3307,51.3307,51.2304,51.2519,23817.0
2017-08-24 11:35:00,71.5,71.66,71.47,71.62,67087.0,51.2447,51.3594,51.2232,51.3307,67087.0
2017-08-24 11:40:00,71.62,71.72,71.61,71.7,19420.0,51.3307,51.4024,51.3236,51.3881,19420.0
2017-08-24 11:45:00,71.7,71.78,71.7,71.75,14696.0,51.3881,51.4454,51.3881,51.4239,14696.0
2017-08-24 11:50:00,71.76,71.8,71.69,71.73,15617.0,51.4311,51.4598,51.3809,51.4096,15617.0
2017-08-24 11:55:00,71.74,71.79,71.7,71.79,17146.0,51.4167,51.4526,51.3881,51.4526,17146.0
2017-08-24 12:00:00,71.8,71.82,71.78,71.81,13806.0,51.4598,51.4741,51.4454,51.4669,13806.0
2017-08-24 12:05:00,71.81,71.83,71.75,71.77,26262.0,51.4669,51.4813,51.4239,51.4382,26262.0
2017-08-24 12:10:00,71.77,71.82,71.77,71.81,29128.0,51.4382,51.4741,51.4382,51.4669,29128.0
2017-08-24 12:15:00,71.81,71.81,71.77,71.81,21229.0,51.4669,51.4669,51.4382,51.4669,21229.0
2017-08-24 12:20:00,71.81,71.82,71.73,71.75,18279.0,51.4669,51.4741,51.4096,51.4239,18279.0
2017-08-24 12:25:00,71.75,71.77,71.72,71.75,17937.0,51.4239,51.4382,51.4024,51.4239,17937.0
2017-08-24 12:30:00,71.74,71.82,71.74,71.77,25383.0,51.4167,51.4741,51.4167,51.4382,25383.0
2017-08-24 12:35:00,71.77,71.81,71.76,71.81,23830.0,51.4382,51.4669,51.4311,51.4669,23830.0
2017-08-24 12:40:00,71.81,71.89,71.79,71.89,17033.0,51.4669,51.5243,51.4526,51.5243,17033.0
2017-08-24 12:45:00,71.88,71.93,71.86,71.93,29051.0,51.5171,51.5529,51.5028,51.5529,29051.0
2017-08-24 12:50:00,71.92,71.94,71.91,71.94,12198.0,51.5458,51.5601,51.5386,51.5601,12198.0
2017-08-24 12:55:00,71.94,71.97,71.93,71.93,22636.0,51.5601,51.5816,51.5529,51.5529,22636.0
2017-08-24 13:00:00,71.93,71.95,71.91,71.95,11229.0,51.5529,51.5673,51.5386,51.5673,11229.0
2017-08-24 13:05:00,71.95,72.02,71.95,71.96,64864.0,51.5673,51.6174,51.5673,51.5744,64864.0
2017-08-24 13:10:00,71.97,72.06,71.96,72.02,43325.0,51.5816,51.6461,51.5744,51.6174,43325.0
2017-08-24 13:15:00,72.01,72.11,71.99,72.1,59265.0,51.6103,51.6819,51.5959,51.6748,59265.0
2017-08-24 13:20:00,72.11,72.16,72.1,72.1,33387.0,51.6819,51.7178,51.6748,51.6748,33387.0
2017-08-24 13:25:00,72.09,72.09,72.01,72.04,28424.0,51.6676,51.6676,51.6103,51.6318,28424.0
2017-08-24 13:30:00,72.05,72.07,72.04,72.06,41751.0,51.6389,51.6533,51.6318,51.6461,41751.0
2017-08-24 13:35:00,72.06,72.12,72.06,72.11,36644.0,51.6461,51.6891,51.6461,51.6819,36644.0
2017-08-24 13:40:00,72.12,72.14,72.01,72.01,17259.0,51.6891,51.7034,51.6103,51.6103,17259.0
2017-08-24 13:45:00,72.02,72.08,72.01,72.08,27414.0,51.6174,51.6604,51.6103,51.6604,27414.0
2017-08-24 13:50:00,72.09,72.13,72.08,72.1,21476.0,51.6676,51.6963,51.6604,51.6748,21476.0
2017-08-24 13:55:00,72.09,72.15,72.09,72.13,29427.0,51.6676,51.7106,51.6676,51.6963,29427.0
2017-08-24 14:00:00,72.11,72.15,72.09,72.09,21277.0,51.6819,51.7106,51.6676,51.6676,21277.0
2017-08-24 14:05:00,72.09,72.09,72.03,72.04,35388.0,51.6676,51.6676,51.6246,51.6318,35388.0
2017-08-24 14:10:00,72.04,72.08,72.0,72.03,24042.0,51.6318,51.6604,51.6031,51.6246,24042.0
2017-08-24 14:15:00,72.04,72.07,72.02,72.07,82385.0,51.6318,51.6533,51.6174,51.6533,82385.0
2017-08-24 14:20:00,72.08,72.17,72.06,72.15,52175.0,51.6604,51.7249,51.6461,51.7106,52175.0
2017-08-24 14:25:00,72.16,72.24,72.12,72.23,57440.0,51.7178,51.7751,51.6891,51.7679,57440.0
2017-08-24 14:30:00,72.23,72.31,72.22,72.25,71943.0,51.7679,51.8253,51.7608,51.7823,71943.0
2017-08-24 14:35:00,72.26,72.28,72.13,72.14,61325.0,51.7894,51.8038,51.6963,51.7034,61325.0
2017-08-24 14:40:00,72.14,72.22,72.12,72.21,45862.0,51.7034,51.7608,51.6891,51.7536,45862.0
2017-08-24 14:45:00,72.21,72.22,72.17,72.21,30090.0,51.7536,51.7608,51.7249,51.7536,30090.0
2017-08-24 14:50:00,72.21,72.23,72.17,72.17,25902.0,51.7536,51.7679,51.7249,51.7249,25902.0
2017-08-24 14:55:00,72.17,72.21,72.14,72.2,34455.0,51.7249,51.7536,51.7034,51.7464,34455.0
2017-08-24 15:00:00,72.21,72.23,72.14,72.14,30845.0,51.7536,51.7679,51.7034,51.7034,30845.0
2017-08-24 15:05:00,72.14,72.15,72.09,72.11,25515.0,51.7034,51.7106,51.6676,51.6819,25515.0
2017-08-24 15:10:00,72.12,72.13,72.09,72.1,25367.0,51.6891,51.6963,51.6676,51.6748,25367.0
2017-08-24 15:15:00,72.1,72.17,72.09,72.17,30952.0,51.6748,51.7249,51.6676,51.7249,30952.0
2017-08-24 15:20:00,72.16,72.27,72.15,72.25,43509.0,51.7178,51.7966,51.7106,51.7823,43509.0
2017-08-24 15:25:00,72.25,72.28,72.24,72.26,43759.0,51.7823,51.8038,51.7751,51.7894,43759.0
2017-08-24 15:30:00,72.26,72.28,72.14,72.15,54499.0,51.7894,51.8038,51.7034,51.7106,54499.0
2017-08-24 15:35:00,72.14,72.16,72.08,72.14,57594.0,51.7034,51.7178,51.6604,51.7034,57594.0
2017-08-24 15:40:00,72.14,72.18,72.08,72.14,64228.0,51.7034,51.7321,51.6604,51.7034,64228.0
2017-08-24 15:45:00,72.15,72.19,72.13,72.13,65847.0,51.7106,51.7393,51.6963,51.6963,65847.0
2017-08-24 15:50:00,72.13,72.17,72.11,72.14,95549.0,51.6963,51.7249,51.6819,51.7034,95549.0
2017-08-24 15:55:00,72.13,72.16,72.12,72.12,223078.0,51.6963,51.7178,51.6891,51.6891,223078.0
2017-08-25 09:30:00,72.22,72.4,72.21,72.25,96802.0,51.7608,51.8898,51.7536,51.7823,96802.0
2017-08-25 09:35:00,72.25,72.34,72.23,72.34,29961.0,51.7823,51.8468,51.7679,51.8468,29961.0
2017-08-25 09:40:00,72.33,72.44,72.31,72.34,30839.0,51.8396,51.9184,51.8253,51.8468,30839.0
2017-08-25 09:45:00,72.35,72.51,72.34,72.48,29903.0,51.8539,51.9686,51.8468,51.9471,29903.0
2017-08-25 09:50:00,72.49,72.56,72.44,72.51,42182.0,51.9543,52.0045,51.9184,51.9686,42182.0
2017-08-25 09:55:00,72.51,72.69,72.51,72.66,36025.0,51.9686,52.0976,51.9686,52.0761,36025.0
2017-08-25 10:00:00,72.66,72.74,72.55,72.56,39848.0,52.0761,52.1335,51.9973,52.0045,39848.0
2017-08-25 10:05:00,72.56,72.67,72.56,72.58,33070.0,52.0045,52.0833,52.0045,52.0188,33070.0
2017-08-25 10:10:00,72.58,72.6,72.47,72.47,46889.0,52.0188,52.0331,51.9399,51.9399,46889.0
2017-08-25 10:15:00,72.48,72.64,72.45,72.62,70308.0,51.9471,52.0618,51.9256,52.0475,70308.0
2017-08-25 10:20:00,72.63,72.72,72.58,72.64,30995.0,52.0546,52.1191,52.0188,52.0618,30995.0
2017-08-25 10:25:00,72.66,72.66,72.49,72.54,18681.0,52.0761,52.0761,51.9543,51.9901,18681.0
2017-08-25 10:30:00,72.54,72.55,72.47,72.52,20487.0,51.9901,51.9973,51.9399,51.9758,20487.0
2017-08-25 10:35:00,72.51,72.54,72.46,72.47,28038.0,51.9686,51.9901,51.9328,51.9399,28038.0
2017-08-25 10:40:00,72.48,72.56,72.42,72.56,62639.0,51.9471,52.0045,51.9041,52.0045,62639.0
2017-08-25 10:45:00,72.56,72.61,72.37,72.37,71453.0,52.0045,52.0403,51.8683,51.8683,71453.0
2017-08-25 10:50:00,72.38,72.44,72.36,72.42,25248.0,51.8754,51.9184,51.8611,51.9041,25248.0
2017-08-25 10:55:00,72.42,72.57,72.42,72.53,33299.0,51.9041,52.0116,51.9041,51.9829,33299.0
2017-08-25 11:00:00,72.53,72.6,72.45,72.52,42916.0,51.9829,52.0331,51.9256,51.9758,42916.0
2017-08-25 11:05:00,72.52,72.57,72.45,72.57,32375.0,51.9758,52.0116,51.9256,52.0116,32375.0
2017-08-25 11:10:00,72.57,72.58,72.47,72.55,54270.0,52.0116,52.0188,51.9399,51.9973,54270.0
2017-08-25 11:15:00,72.54,72.6,72.49,72.58,35787.0,51.9901,52.0331,51.9543,52.0188,35787.0
2017-08-25 11:20:00,72.57,72.62,72.51,72.62,37556.0,52.0116,52.0475,51.9686,52.0475,37556.0
2017-08-25 11:25:00,72.61,72.65,72.58,72.62,36193.0,52.0403,52.069,52.0188,52.0475,36193.0
2017-08-25 11:30:00,72.62,72.62,72.51,72.53,28914.0,52.0475,52.0475,51.9686,51.9829,28914.0
2017-08-25 11:35:00,72.53,72.6,72.52,72.58,33414.0,51.9829,52.0331,51.9758,52.0188,33414.0
2017-08-25 11:40:00,72.58,72.68,72.57,72.67,30575.0,52.0188,52.0905,52.0116,52.0833,30575.0
2017-08-25 11:45:00,72.68,72.69,72.62,72.63,20674.0,52.0905,52.0976,52.0475,52.0546,20674.0
2017-08-25 11:50:00,72.63,72.65,72.6,72.64,19285.0,52.0546,52.069,52.0331,52.0618,19285.0
2017-08-25 11:55:00,72.64,72.67,72.62,72.64,81536.0,52.0618,52.0833,52.0475,52.0618,81536.0
2017-08-25 12:00:00,72.63,72.64,72.53,72.54,18875.0,52.0546,52.0618,51.9829,51.9901,18875.0
2017-08-25 12:05:00,72.54,72.64,72.54,72.59,28364.0,51.9901,52.0618,51.9901,52.026,28364.0
2017-08-25 12:10:00,72.6,72.69,72.6,72.68,19404.0,52.0331,52.0976,52.0331,52.0905,19404.0
2017-08-25 12:15:00,72.69,72.69,72.64,72.69,23395.0,52.0976,52.0976,52.0618,52.0976,23395.0
2017-08-25 12:20:00,72.69,72.71,72.66,72.71,77038.0,52.0976,52.112,52.0761,52.112,77038.0
2017-08-25 12:25:00,72.7,72.74,72.69,72.7,26803.0,52.1048,52.1335,52.0976,52.1048,26803.0
2017-08-25 12:30:00,72.69,72.72,72.64,72.66,26955.0,52.0976,52.1191,52.0618,52.0761,26955.0
2017-08-25 12:35:00,72.66,72.7,72.61,72.62,29715.0,52.0761,52.1048,52.0403,52.0475,29715.0
2017-08-25 12:40:00,72.62,72.69,72.62,72.69,21472.0,52.0475,52.0976,52.0475,52.0976,21472.0
2017-08-25 12:45:00,72.67,72.69,72.62,72.63,22278.0,52.0833,52.0976,52.0475,52.0546,22278.0
2017-08-25 12:50:00,72.63,72.66,72.62,72.64,17160.0,52.0546,52.0761,52.0475,52.0618,17160.0
2017-08-25 12:55:00,72.64,72.67,72.62,72.64,19375.0,52.0618,52.0833,52.0475,52.0618,19375.0
2017-08-25 13:00:00,72.63,72.73,72.63,72.73,24779.0,52.0546,52.1263,52.0546,52.1263,24779.0
2017-08-25 13:05:00,72.74,72.78,72.71,72.78,27275.0,52.1335,52.1621,52.112,52.1621,27275.0
2017-08-25 13:10:00,72.77,72.78,72.73,72.76,17323.0,52.155,52.1621,52.1263,52.1478,17323.0
2017-08-25 13:15:00,72.75,72.76,72.71,72.71,15473.0,52.1406,52.1478,52.112,52.112,15473.0
2017-08-25 13:20:00,72.71,72.74,72.67,72.73,14474.0,52.112,52.1335,52.0833,52.1263,14474.0
2017-08-25 13:25:00,72.74,72.74,72.66,72.69,16295.0,52.1335,52.1335,52.0761,52.0976,16295.0
2017-08-25 13:30:00,72.69,72.69,72.66,72.68,17468.0,52.0976,52.0976,52.0761,52.0905,17468.0
2017-08-25 13:35:00,72.67,72.68,72.67,72.68,9513.0,52.0833,52.0905,52.0833,52.0905,9513.0
2017-08-25 13:40:00,72.67,72.7,72.67,72.7,17508.0,52.0833,52.1048,52.0833,52.1048,17508.0
2017-08-25 13:45:00,72.7,72.74,72.67,72.68,46011.0,52.1048,52.1335,52.0833,52.0905,46011.0
2017-08-25 13:50:00,72.68,72.69,72.64,72.64,17736.0,52.0905,52.0976,52.0618,52.0618,17736.0
2017-08-25 13:55:00,72.65,72.65,72.57,72.59,23079.0,52.069,52.069,52.0116,52.026,23079.0
2017-08-25 14:00:00,72.59,72.62,72.58,72.62,25718.0,52.026,52.0475,52.0188,52.0475,25718.0
2017-08-25 14:05:00,72.62,72.63,72.57,72.57,23334.0,52.0475,52.0546,52.0116,52.0116,23334.0
2017-08-25 14:10:00,72.58,72.63,72.57,72.63,23351.0,52.0188,52.0546,52.0116,52.0546,23351.0
2017-08-25 14:15:00,72.63,72.68,72.62,72.66,30609.0,52.0546,52.0905,52.0475,52.0761,30609.0
2017-08-25 14:20:00,72.65,72.65,72.58,72.59,20535.0,52.069,52.069,52.0188,52.026,20535.0
2017-08-25 14:25:00,72.58,72.64,72.56,72.64,32663.0,52.0188,52.0618,52.0045,52.0618,32663.0
2017-08-25 14:30:00,72.65,72.66,72.63,72.64,21068.0,52.069,52.0761,52.0546,52.0618,21068.0
2017-08-25 14:35:00,72.64,72.66,72.61,72.65,31715.0,52.0618,52.0761,52.0403,52.069,31715.0
2017-08-25 14:40:00,72.66,72.72,72.66,72.69,32508.0,52.0761,52.1191,52.0761,52.0976,32508.0
2017-08-25 14:45:00,72.69,72.69,72.64,72.67,19535.0,52.0976,52.0976,52.0618,52.0833,19535.0
2017-08-25 14:50:00,72.66,72.72,72.66,72.72,21830.0,52.0761,52.1191,52.0761,52.1191,21830.0
2017-08-25 14:55:00,72.72,72.75,72.7,72.7,39749.0,52.1191,52.1406,52.1048,52.1048,39749.0
2017-08-25 15:00:00,72.7,72.73,72.67,72.7,62084.0,52.1048,52.1263,52.0833,52.1048,62084.0
2017-08-25 15:05:00,72.69,72.71,72.64,72.7,32210.0,52.0976,52.112,52.0618,52.1048,32210.0
2017-08-25 15:10:00,72.71,72.76,72.63,72.65,96617.0,52.112,52.1478,52.0546,52.069,96617.0
2017-08-25 15:15:00,72.64,72.69,72.61,72.67,53364.0,52.0618,52.0976,52.0403,52.0833,53364.0
2017-08-25 15:20:00,72.67,72.78,72.67,72.75,75797.0,52.0833,52.1621,52.0833,52.1406,75797.0
2017-08-25 15:25:00,72.74,72.76,72.7,72.71,41944.0,52.1335,52.1478,52.1048,52.112,41944.0
2017-08-25 15:30:00,72.7,72.72,72.66,72.72,51948.0,52.1048,52.1191,52.0761,52.1191,51948.0
2017-08-25 15:35:00,72.72,72.72,72.62,72.63,54954.0,52.1191,52.1191,52.0475,52.0546,54954.0
2017-08-25 15:40:00,72.63,72.64,72.59,72.59,46900.0,52.0546,52.0618,52.026,52.026,46900.0
2017-08-25 15:45:00,72.59,72.6,72.53,72.59,65340.0,52.026,52.0331,51.9829,52.026,65340.0
2017-08-25 15:50:00,72.59,72.6,72.52,72.57,81732.0,52.026,52.0331,51.9758,52.0116,81732.0
2017-08-25 15:55:00,72.56,72.57,72.44,72.48,191565.0,52.0045,52.0116,51.9184,51.9471,191565.0
2017-08-28 09:30:00,72.67,72.79,72.56,72.76,86882.0,52.0833,52.1693,52.0045,52.1478,86882.0
2017-08-28 09:35:00,72.75,72.91,72.73,72.8,38955.0,52.1406,52.2553,52.1263,52.1765,38955.0
2017-08-28 09:40:00,72.82,72.95,72.77,72.94,31673.0,52.1908,52.284,52.155,52.2768,31673.0
2017-08-28 09:45:00,72.94,72.99,72.94,72.97,97146.0,52.2768,52.3126,52.2768,52.2983,97146.0
2017-08-28 09:50:00,72.97,73.18,72.92,72.99,94332.0,52.2983,52.4488,52.2625,52.3126,94332.0
2017-08-28 09:55:00,73.0,73.06,72.97,73.05,28681.0,52.3198,52.3628,52.2983,52.3556,28681.0
2017-08-28 10:00:00,73.05,73.13,73.01,73.11,56946.0,52.3556,52.413,52.327,52.3986,56946.0
2017-08-28 10:05:00,73.11,73.26,73.11,73.26,41790.0,52.3986,52.5061,52.3986,52.5061,41790.0
2017-08-28 10:10:00,73.26,73.47,73.25,73.41,82517.0,52.5061,52.6567,52.499,52.6137,82517.0
2017-08-28 10:15:00,73.41,73.45,73.32,73.38,40312.0,52.6137,52.6423,52.5491,52.5922,40312.0
2017-08-28 10:20:00,73.39,73.46,73.32,73.45,29852.0,52.5993,52.6495,52.5491,52.6423,29852.0
2017-08-28 10:25:00,73.45,73.45,73.34,73.39,23687.0,52.6423,52.6423,52.5635,52.5993,23687.0
2017-08-28 10:30:00,73.39,73.41,73.34,73.4,32927.0,52.5993,52.6137,52.5635,52.6065,32927.0
2017-08-28 10:35:00,73.39,73.51,73.39,73.5,38397.0,52.5993,52.6853,52.5993,52.6782,38397.0
2017-08-28 10:40:00,73.52,73.57,73.42,73.45,30810.0,52.6925,52.7283,52.6208,52.6423,30810.0
2017-08-28 10:45:00,73.45,73.49,73.43,73.47,75413.0,52.6423,52.671,52.628,52.6567,75413.0
2017-08-28 10:50:00,73.48,73.52,73.42,73.42,48777.0,52.6638,52.6925,52.6208,52.6208,48777.0
2017-08-28 10:55:00,73.43,73.46,73.34,73.45,49928.0,52.628,52.6495,52.5635,52.6423,49928.0
2017-08-28 11:00:00,73.45,73.49,73.43,73.45,37490.0,52.6423,52.671,52.628,52.6423,37490.0
2017-08-28 11:05:00,73.46,73.48,73.34,73.37,31576.0,52.6495,52.6638,52.5635,52.585,31576.0
2017-08-28 11:10:00,73.38,73.38,73.28,73.34,38058.0,52.5922,52.5922,52.5205,52.5635,38058.0
2017-08-28 11:15:00,73.34,73.37,73.33,73.35,27305.0,52.5635,52.585,52.5563,52.5707,27305.0
2017-08-28 11:20:00,73.35,73.4,73.07,73.17,99327.0,52.5707,52.6065,52.37,52.4416,99327.0
2017-08-28 11:25:00,73.17,73.27,73.17,73.27,24156.0,52.4416,52.5133,52.4416,52.5133,24156.0
2017-08-28 11:30:00,73.27,73.27,73.18,73.18,31129.0,52.5133,52.5133,52.4488,52.4488,31129.0
2017-08-28 11:35:00,73.19,73.19,73.03,73.1,24205.0,52.456,52.456,52.3413,52.3915,24205.0
2017-08-28 11:40:00,73.11,73.2,73.1,73.14,40109.0,52.3986,52.4631,52.3915,52.4201,40109.0
2017-08-28 11:45:00,73.15,73.19,73.12,73.13,35491.0,52.4273,52.456,52.4058,52.413,35491.0
2017-08-28 11:50:00,73.13,73.14,73.06,73.1,26107.0,52.413,52.4201,52.3628,52.3915,26107.0
2017-08-28 11:55:00,73.1,73.15,73.09,73.14,42499.0,52.3915,52.4273,52.3843,52.4201,42499.0
2017-08-28 12:00:00,73.14,73.16,73.07,73.07,33781.0,52.4201,52.4345,52.37,52.37,33781.0
2017-08-28 12:05:00,73.07,73.12,73.07,73.1,21187.0,52.37,52.4058,52.37,52.3915,21187.0
2017-08-28 12:10:00,73.1,73.12,73.08,73.09,47316.0,52.3915,52.4058,52.3771,52.3843,47316.0
2017-08-28 12:15:00,73.08,73.09,73.02,73.02,24061.0,52.3771,52.3843,52.3341,52.3341,24061.0
2017-08-28 12:20:00,73.02,73.08,73.0,73.01,29867.0,52.3341,52.3771,52.3198,52.327,29867.0
2017-08-28 12:25:00,73.02,73.05,72.91,72.92,47497.0,52.3341,52.3556,52.2553,52.2625,47497.0
2017-08-28 12:30:00,72.91,72.95,72.87,72.91,60335.0,52.2553,52.284,52.2266,52.2553,60335.0
2017-08-28 12:35:00,72.91,72.95,72.9,72.95,23610.0,52.2553,52.284,52.2481,52.284,23610.0
2017-08-28 12:40:00,72.96,73.03,72.96,73.0,24466.0,52.2911,52.3413,52.2911,52.3198,24466.0
2017-08-28 12:45:00,72.99,73.08,72.95,73.04,45453.0,52.3126,52.3771,52.284,52.3485,45453.0
2017-08-28 12:50:00,73.04,73.09,73.04,73.08,22927.0,52.3485,52.3843,52.3485,52.3771,22927.0
2017-08-28 12:55:00,73.08,73.11,73.06,73.09,30198.0,52.3771,52.3986,52.3628,52.3843,30198.0
2017-08-28 13:00:00,73.09,73.11,73.07,73.09,35973.0,52.3843,52.3986,52.37,52.3843,35973.0
2017-08-28 13:05:00,73.09,73.1,73.07,73.09,21267.0,52.3843,52.3915,52.37,52.3843,21267.0
2017-08-28 13:10:00,73.09,73.11,73.07,73.07,28582.0,52.3843,52.3986,52.37,52.37,28582.0
2017-08-28 13:15:00,73.07,73.07,73.0,73.03,60951.0,52.37,52.37,52.3198,52.3413,60951.0
2017-08-28 13:20:00,73.03,73.09,73.02,73.08,35253.0,52.3413,52.3843,52.3341,52.3771,35253.0
2017-08-28 13:25:00,73.08,73.11,73.08,73.09,15702.0,52.3771,52.3986,52.3771,52.3843,15702.0
2017-08-28 13:30:00,73.09,73.1,73.02,73.02,39171.0,52.3843,52.3915,52.3341,52.3341,39171.0
2017-08-28 13:35:00,73.02,73.05,72.96,72.98,28090.0,52.3341,52.3556,52.2911,52.3055,28090.0
2017-08-28 13:40:00,72.98,73.06,72.96,73.06,27426.0,52.3055,52.3628,52.2911,52.3628,27426.0
2017-08-28 13:45:00,73.06,73.1,73.05,73.07,40990.0,52.3628,52.3915,52.3556,52.37,40990.0
2017-08-28 13:50:00,73.07,73.09,73.06,73.09,25125.0,52.37,52.3843,52.3628,52.3843,25125.0
2017-08-28 13:55:00,73.09,73.13,73.07,73.11,50565.0,52.3843,52.413,52.37,52.3986,50565.0
2017-08-28 14:00:00,73.11,73.12,73.01,73.02,43815.0,52.3986,52.4058,52.327,52.3341,43815.0
2017-08-28 14:05:00,73.01,73.09,73.01,73.06,28277.0,52.327,52.3843,52.327,52.3628,28277.0
2017-08-28 14:10:00,73.06,73.06,73.01,73.05,40018.0,52.3628,52.3628,52.327,52.3556,40018.0
2017-08-28 14:15:00,73.05,73.08,73.04,73.08,28590.0,52.3556,52.3771,52.3485,52.3771,28590.0
2017-08-28 14:20:00,73.08,73.12,73.06,73.09,56197.0,52.3771,52.4058,52.3628,52.3843,56197.0
2017-08-28 14:25:00,73.08,73.09,73.07,73.08,27675.0,52.3771,52.3843,52.37,52.3771,27675.0
2017-08-28 14:30:00,73.09,73.16,73.08,73.11,84778.0,52.3843,52.4345,52.3771,52.3986,84778.0
2017-08-28 14:35:00,73.1,73.13,73.09,73.12,22200.0,52.3915,52.413,52.3843,52.4058,22200.0
2017-08-28 14:40:00,73.12,73.15,73.1,73.13,23823.0,52.4058,52.4273,52.3915,52.413,23823.0
2017-08-28 14:45:00,73.13,73.16,73.12,73.15,30068.0,52.413,52.4345,52.4058,52.4273,30068.0
2017-08-28 14:50:00,73.15,73.16,73.13,73.15,21449.0,52.4273,52.4345,52.413,52.4273,21449.0
2017-08-28 14:55:00,73.15,73.16,73.07,73.08,47207.0,52.4273,52.4345,52.37,52.3771,47207.0
2017-08-28 15:00:00,73.09,73.12,73.08,73.12,22244.0,52.3843,52.4058,52.3771,52.4058,22244.0
2017-08-28 15:05:00,73.12,73.17,73.12,73.16,50269.0,52.4058,52.4416,52.4058,52.4345,50269.0
2017-08-28 15:10:00,73.16,73.22,73.15,73.21,53161.0,52.4345,52.4775,52.4273,52.4703,53161.0
2017-08-28 15:15:00,73.21,73.21,73.14,73.15,50965.0,52.4703,52.4703,52.4201,52.4273,50965.0
2017-08-28 15:20:00,73.15,73.21,73.14,73.21,33575.0,52.4273,52.4703,52.4201,52.4703,33575.0
2017-08-28 15:25:00,73.2,73.22,73.16,73.21,40195.0,52.4631,52.4775,52.4345,52.4703,40195.0
2017-08-28 15:30:00,73.21,73.31,73.21,73.3,61887.0,52.4703,52.542,52.4703,52.5348,61887.0
2017-08-28 15:35:00,73.3,73.32,73.25,73.29,50052.0,52.5348,52.5491,52.499,52.5276,50052.0
2017-08-28 15:40:00,73.28,73.36,73.28,73.34,54943.0,52.5205,52.5778,52.5205,52.5635,54943.0
2017-08-28 15:45:00,73.34,73.35,73.27,73.33,65186.0,52.5635,52.5707,52.5133,52.5563,65186.0
2017-08-28 15:50:00,73.33,73.37,73.31,73.36,92852.0,52.5563,52.585,52.542,52.5778,92852.0
2017-08-28 15:55:00,73.36,73.38,73.3,73.34,210313.0,52.5778,52.5922,52.5348,52.5635,210313.0
2017-08-29 09:30:00,72.97,73.29,72.78,73.29,85504.0,52.2983,52.5276,52.1621,52.5276,85504.0
2017-08-29 09:35:00,73.29,73.29,73.03,73.12,29675.0,52.5276,52.5276,52.3413,52.4058,29675.0
2017-08-29 09:40:00,73.15,73.27,73.1,73.1,23084.0,52.4273,52.5133,52.3915,52.3915,23084.0
2017-08-29 09:45:00,73.11,73.19,73.08,73.16,25130.0,52.3986,52.456,52.3771,52.4345,25130.0
2017-08-29 09:50:00,73.16,73.18,73.0,73.0,21564.0,52.4345,52.4488,52.3198,52.3198,21564.0
2017-08-29 09:55:00,72.98,73.05,72.92,72.93,29447.0,52.3055,52.3556,52.2625,52.2696,29447.0
2017-08-29 10:00:00,72.93,73.07,72.93,73.05,51404.0,52.2696,52.37,52.2696,52.3556,51404.0
2017-08-29 10:05:00,73.05,73.11,73.01,73.09,47408.0,52.3556,52.3986,52.327,52.3843,47408.0
2017-08-29 10:10:00,73.08,73.27,73.03,73.27,27882.0,52.3771,52.5133,52.3413,52.5133,27882.0
2017-08-29 10:15:00,73.27,73.28,73.22,73.27,24713.0,52.5133,52.5205,52.4775,52.5133,24713.0
2017-08-29 10:20:00,73.27,73.32,73.24,73.32,43569.0,52.5133,52.5491,52.4918,52.5491,43569.0
2017-08-29 10:25:00,73.32,73.45,73.31,73.41,52632.0,52.5491,52.6423,52.542,52.6137,52632.0
2017-08-29 10:30:00,73.41,73.42,73.32,73.36,30138.0,52.6137,52.6208,52.5491,52.5778,30138.0
2017-08-29 10:35:00,73.36,73.36,73.27,73.32,26568.0,52.5778,52.5778,52.5133,52.5491,26568.0
2017-08-29 10:40:00,73.32,73.39,73.29,73.37,39071.0,52.5491,52.5993,52.5276,52.585,39071.0
2017-08-29 10:45:00,73.37,73.4,73.34,73.39,32488.0,52.585,52.6065,52.5635,52.5993,32488.0
2017-08-29 10:50:00,73.4,73.48,73.39,73.43,37618.0,52.6065,52.6638,52.5993,52.628,37618.0
2017-08-29 10:55:00,73.44,73.52,73.44,73.49,38315.0,52.6352,52.6925,52.6352,52.671,38315.0
2017-08-29 11:00:00,73.49,73.54,73.49,73.54,13300.0,52.671,52.7068,52.671,52.7068,13300.0
2017-08-29 11:05:00,73.55,73.68,73.54,73.67,48642.0,52.714,52.8072,52.7068,52.8,48642.0
2017-08-29 11:10:00,73.67,73.69,73.66,73.67,24706.0,52.8,52.8143,52.7928,52.8,24706.0
2017-08-29 11:15:00,73.66,73.67,73.58,73.6,30342.0,52.7928,52.8,52.7355,52.7498,30342.0
2017-08-29 11:20:00,73.6,73.64,73.53,73.54,30320.0,52.7498,52.7785,52.6997,52.7068,30320.0
2017-08-29 11:25:00,73.54,73.64,73.53,73.6,41851.0,52.7068,52.7785,52.6997,52.7498,41851.0
2017-08-29 11:30:00,73.61,73.68,73.59,73.68,27185.0,52.757,52.8072,52.7427,52.8072,27185.0
2017-08-29 11:35:00,73.68,73.71,73.65,73.69,22527.0,52.8072,52.8287,52.7857,52.8143,22527.0
2017-08-29 11:40:00,73.68,73.75,73.67,73.74,23891.0,52.8072,52.8573,52.8,52.8502,23891.0
2017-08-29 11:45:00,73.73,73.74,73.68,73.69,25154.0,52.843,52.8502,52.8072,52.8143,25154.0
2017-08-29 11:50:00,73.68,73.69,73.63,73.65,16193.0,52.8072,52.8143,52.7713,52.7857,16193.0
2017-08-29 11:55:00,73.65,73.67,73.62,73.62,22657.0,52.7857,52.8,52.7642,52.7642,22657.0
2017-08-29 12:00:00,73.61,73.62,73.58,73.62,24057.0,52.757,52.7642,52.7355,52.7642,24057.0
2017-08-29 12:05:00,73.62,73.63,73.59,73.6,11574.0,52.7642,52.7713,52.7427,52.7498,11574.0
2017-08-29 12:10:00,73.6,73.6,73.51,73.51,25995.0,52.7498,52.7498,52.6853,52.6853,25995.0
2017-08-29 12:15:00,73.53,73.62,73.51,73.62,26451.0,52.6997,52.7642,52.6853,52.7642,26451.0
2017-08-29 12:20:00,73.61,73.72,73.61,73.71,23635.0,52.757,52.8358,52.757,52.8287,23635.0
2017-08-29 12:25:00,73.71,73.75,73.68,73.68,29039.0,52.8287,52.8573,52.8072,52.8072,29039.0
2017-08-29 12:30:00,73.69,73.72,73.66,73.7,40780.0,52.8143,52.8358,52.7928,52.8215,40780.0
2017-08-29 12:35:00,73.7,73.75,73.69,73.71,30840.0,52.8215,52.8573,52.8143,52.8287,30840.0
2017-08-29 12:40:00,73.71,73.72,73.7,73.71,40505.0,52.8287,52.8358,52.8215,52.8287,40505.0
2017-08-29 12:45:00,73.72,73.74,73.7,73.71,19262.0,52.8358,52.8502,52.8215,52.8287,19262.0
2017-08-29 12:50:00,73.72,73.74,73.7,73.71,17028.0,52.8358,52.8502,52.8215,52.8287,17028.0
2017-08-29 12:55:00,73.71,73.72,73.7,73.71,20174.0,52.8287,52.8358,52.8215,52.8287,20174.0
2017-08-29 13:00:00,73.72,73.72,73.7,73.72,18234.0,52.8358,52.8358,52.8215,52.8358,18234.0
2017-08-29 13:05:00,73.72,73.73,73.71,73.72,11754.0,52.8358,52.843,52.8287,52.8358,11754.0
2017-08-29 13:10:00,73.71,73.72,73.7,73.71,23529.0,52.8287,52.8358,52.8215,52.8287,23529.0
2017-08-29 13:15:00,73.71,73.72,73.7,73.71,25165.0,52.8287,52.8358,52.8215,52.8287,25165.0
2017-08-29 13:20:00,73.71,73.73,73.69,73.69,19289.0,52.8287,52.843,52.8143,52.8143,19289.0
2017-08-29 13:25:00,73.69,73.7,73.63,73.66,27574.0,52.8143,52.8215,52.7713,52.7928,27574.0
2017-08-29 13:30:00,73.66,73.68,73.62,73.64,17382.0,52.7928,52.8072,52.7642,52.7785,17382.0
2017-08-29 13:35:00,73.63,73.68,73.63,73.68,16050.0,52.7713,52.8072,52.7713,52.8072,16050.0
2017-08-29 13:40:00,73.69,73.73,73.69,73.7,11340.0,52.8143,52.843,52.8143,52.8215,11340.0
2017-08-29 13:45:00,73.7,73.74,73.69,73.7,24522.0,52.8215,52.8502,52.8143,52.8215,24522.0
2017-08-29 13:50:00,73.7,73.7,73.66,73.67,18864.0,52.8215,52.8215,52.7928,52.8,18864.0
2017-08-29 13:55:00,73.67,73.7,73.64,73.69,15703.0,52.8,52.8215,52.7785,52.8143,15703.0
2017-08-29 14:00:00,73.7,73.7,73.66,73.66,19029.0,52.8215,52.8215,52.7928,52.7928,19029.0
2017-08-29 14:05:00,73.67,73.71,73.67,73.69,28698.0,52.8,52.8287,52.8,52.8143,28698.0
2017-08-29 14:10:00,73.7,73.72,73.69,73.7,24241.0,52.8215,52.8358,52.8143,52.8215,24241.0
2017-08-29 14:15:00,73.7,73.72,73.69,73.69,21569.0,52.8215,52.8358,52.8143,52.8143,21569.0
2017-08-29 14:20:00,73.69,73.71,73.68,73.7,25913.0,52.8143,52.8287,52.8072,52.8215,25913.0
2017-08-29 14:25:00,73.71,73.71,73.68,73.69,23750.0,52.8287,52.8287,52.8072,52.8143,23750.0
2017-08-29 14:30:00,73.69,73.71,73.68,73.7,15927.0,52.8143,52.8287,52.8072,52.8215,15927.0
2017-08-29 14:35:00,73.71,73.72,73.69,73.7,13977.0,52.8287,52.8358,52.8143,52.8215,13977.0
2017-08-29 14:40:00,73.7,73.76,73.69,73.74,28090.0,52.8215,52.8645,52.8143,52.8502,28090.0
2017-08-29 14:45:00,73.75,73.75,73.72,73.73,16151.0,52.8573,52.8573,52.8358,52.843,16151.0
2017-08-29 14:50:00,73.73,73.76,73.7,73.72,24010.0,52.843,52.8645,52.8215,52.8358,24010.0
2017-08-29 14:55:00,73.72,73.75,73.7,73.75,13258.0,52.8358,52.8573,52.8215,52.8573,13258.0
2017-08-29 15:00:00,73.74,73.76,73.71,73.74,18486.0,52.8502,52.8645,52.8287,52.8502,18486.0
2017-08-29 15:05:00,73.74,73.75,73.71,73.75,25552.0,52.8502,52.8573,52.8287,52.8573,25552.0
2017-08-29 15:10:00,73.75,73.78,73.73,73.78,30681.0,52.8573,52.8788,52.843,52.8788,30681.0
2017-08-29 15:15:00,73.78,73.82,73.78,73.8,37424.0,52.8788,52.9075,52.8788,52.8932,37424.0
2017-08-29 15:20:00,73.81,73.84,73.8,73.81,27752.0,52.9003,52.9218,52.8932,52.9003,27752.0
2017-08-29 15:25:00,73.81,73.82,73.8,73.8,21618.0,52.9003,52.9075,52.8932,52.8932,21618.0
2017-08-29 15:30:00,73.8,73.84,73.79,73.84,41057.0,52.8932,52.9218,52.886,52.9218,41057.0
2017-08-29 15:35:00,73.84,73.86,73.82,73.83,75176.0,52.9218,52.9362,52.9075,52.9147,75176.0
2017-08-29 15:40:00,73.83,73.84,73.82,73.83,42844.0,52.9147,52.9218,52.9075,52.9147,42844.0
2017-08-29 15:45:00,73.82,73.83,73.81,73.83,85804.0,52.9075,52.9147,52.9003,52.9147,85804.0
2017-08-29 15:50:00,73.83,73.83,73.82,73.83,84994.0,52.9147,52.9147,52.9075,52.9147,84994.0
2017-08-29 15:55:00,73.82,73.9,73.81,73.89,358024.0,52.9075,52.9648,52.9003,52.9577,358024.0
2017-08-30 09:30:00,73.62,73.82,73.62,73.8,73108.0,52.7642,52.9075,52.7642,52.8932,73108.0
2017-08-30 09:35:00,73.77,73.8,73.64,73.75,31456.0,52.8717,52.8932,52.7785,52.8573,31456.0
2017-08-30 09:40:00,73.79,73.81,73.66,73.68,34700.0,52.886,52.9003,52.7928,52.8072,34700.0
2017-08-30 09:45:00,73.68,73.82,73.65,73.81,29963.0,52.8072,52.9075,52.7857,52.9003,29963.0
2017-08-30 09:50:00,73.81,73.81,73.71,73.79,18641.0,52.9003,52.9003,52.8287,52.886,18641.0
2017-08-30 09:55:00,73.8,73.81,73.75,73.75,31510.0,52.8932,52.9003,52.8573,52.8573,31510.0
2017-08-30 10:00:00,73.75,73.89,73.75,73.87,30232.0,52.8573,52.9577,52.8573,52.9433,30232.0
2017-08-30 10:05:00,73.87,73.87,73.81,73.84,27960.0,52.9433,52.9433,52.9003,52.9218,27960.0
2017-08-30 10:10:00,73.84,73.88,73.82,73.82,25799.0,52.9218,52.9505,52.9075,52.9075,25799.0
2017-08-30 10:15:00,73.83,73.9,73.81,73.85,15863.0,52.9147,52.9648,52.9003,52.929,15863.0
2017-08-30 10:20:00,73.85,73.86,73.83,73.84,13065.0,52.929,52.9362,52.9147,52.9218,13065.0
2017-08-30 10:25:00,73.84,73.9,73.82,73.85,41551.0,52.9218,52.9648,52.9075,52.929,41551.0
2017-08-30 10:30:00,73.85,73.9,73.81,73.86,17686.0,52.929,52.9648,52.9003,52.9362,17686.0
2017-08-30 10:35:00,73.86,73.89,73.78,73.8,18036.0,52.9362,52.9577,52.8788,52.8932,18036.0
2017-08-30 10:40:00,73.8,73.9,73.76,73.89,16601.0,52.8932,52.9648,52.8645,52.9577,16601.0
2017-08-30 10:45:00,73.89,73.95,73.87,73.95,21495.0,52.9577,53.0007,52.9433,53.0007,21495.0
2017-08-30 10:50:00,73.95,73.95,73.88,73.9,25159.0,53.0007,53.0007,52.9505,52.9648,25159.0
2017-08-30 10:55:00,73.89,73.98,73.89,73.93,31515.0,52.9577,53.0222,52.9577,52.9863,31515.0
2017-08-30 11:00:00,73.92,73.92,73.86,73.86,25409.0,52.9792,52.9792,52.9362,52.9362,25409.0
2017-08-30 11:05:00,73.87,73.92,73.86,73.89,28613.0,52.9433,52.9792,52.9362,52.9577,28613.0
2017-08-30 11:10:00,73.89,73.91,73.83,73.86,20755.0,52.9577,52.972,52.9147,52.9362,20755.0
2017-08-30 11:15:00,73.85,73.89,73.85,73.88,16917.0,52.929,52.9577,52.929,52.9505,16917.0
2017-08-30 11:20:00,73.89,73.89,73.75,73.77,26930.0,52.9577,52.9577,52.8573,52.8717,26930.0
2017-08-30 11:25:00,73.78,73.78,73.75,73.75,17530.0,52.8788,52.8788,52.8573,52.8573,17530.0
2017-08-30 11:30:00,73.75,73.79,73.74,73.79,22392.0,52.8573,52.886,52.8502,52.886,22392.0
2017-08-30 11:35:00,73.78,73.79,73.76,73.77,20267.0,52.8788,52.886,52.8645,52.8717,20267.0
2017-08-30 11:40:00,73.77,73.81,73.76,73.78,26746.0,52.8717,52.9003,52.8645,52.8788,26746.0
2017-08-30 11:45:00,73.77,73.78,73.66,73.66,23987.0,52.8717,52.8788,52.7928,52.7928,23987.0
2017-08-30 11:50:00,73.67,73.68,73.62,73.66,21532.0,52.8,52.8072,52.7642,52.7928,21532.0
2017-08-30 11:55:00,73.67,73.71,73.65,73.68,14022.0,52.8,52.8287,52.7857,52.8072,14022.0
2017-08-30 12:00:00,73.67,73.67,73.58,73.6,26255.0,52.8,52.8,52.7355,52.7498,26255.0
2017-08-30 12:05:00,73.59,73.62,73.58,73.62,15236.0,52.7427,52.7642,52.7355,52.7642,15236.0
2017-08-30 12:10:00,73.63,73.78,73.63,73.78,17640.0,52.7713,52.8788,52.7713,52.8788,17640.0
2017-08-30 12:15:00,73.79,73.83,73.7,73.72,16260.0,52.886,52.9147,52.8215,52.8358,16260.0
2017-08-30 12:20:00,73.71,73.72,73.6,73.62,10718.0,52.8287,52.8358,52.7498,52.7642,10718.0
2017-08-30 12:25:00,73.62,73.65,73.62,73.64,11261.0,52.7642,52.7857,52.7642,52.7785,11261.0
2017-08-30 12:30:00,73.65,73.69,73.65,73.66,38670.0,52.7857,52.8143,52.7857,52.7928,38670.0
2017-08-30 12:35:00,73.67,73.76,73.66,73.76,11405.0,52.8,52.8645,52.7928,52.8645,11405.0
2017-08-30 12:40:00,73.76,73.76,73.74,73.76,15679.0,52.8645,52.8645,52.8502,52.8645,15679.0
2017-08-30 12:45:00,73.76,73.79,73.74,73.77,13223.0,52.8645,52.886,52.8502,52.8717,13223.0
2017-08-30 12:50:00,73.77,73.77,73.71,73.72,82130.0,52.8717,52.8717,52.8287,52.8358,82130.0
2017-08-30 12:55:00,73.72,73.76,73.71,73.76,122908.0,52.8358,52.8645,52.8287,52.8645,122908.0
2017-08-30 13:00:00,73.77,73.88,73.76,73.87,15358.0,52.8717,52.9505,52.8645,52.9433,15358.0
2017-08-30 13:05:00,73.88,73.9,73.85,73.9,20080.0,52.9505,52.9648,52.929,52.9648,20080.0
2017-08-30 13:10:00,73.9,73.91,73.87,73.89,19982.0,52.9648,52.972,52.9433,52.9577,19982.0
2017-08-30 13:15:00,73.89,73.89,73.86,73.87,8580.0,52.9577,52.9577,52.9362,52.9433,8580.0
2017-08-30 13:20:00,73.87,73.88,73.86,73.88,9772.0,52.9433,52.9505,52.9362,52.9505,9772.0
2017-08-30 13:25:00,73.88,73.92,73.87,73.89,47247.0,52.9505,52.9792,52.9433,52.9577,47247.0
2017-08-30 13:30:00,73.88,73.94,73.88,73.93,7694.0,52.9505,52.9935,52.9505,52.9863,7694.0
2017-08-30 13:35:00,73.93,74.02,73.92,73.97,89005.0,52.9863,53.0508,52.9792,53.015,89005.0
2017-08-30 13:40:00,73.96,74.0,73.92,73.99,16101.0,53.0078,53.0365,52.9792,53.0293,16101.0
2017-08-30 13:45:00,73.99,74.04,73.97,74.03,13981.0,53.0293,53.0652,53.015,53.058,13981.0
2017-08-30 13:50:00,74.03,74.05,73.99,74.03,106549.0,53.058,53.0723,53.0293,53.058,106549.0
2017-08-30 13:55:00,74.04,74.08,74.02,74.02,13276.0,53.0652,53.0938,53.0508,53.0508,13276.0
2017-08-30 14:00:00,74.03,74.03,73.99,74.0,18813.0,53.058,53.058,53.0293,53.0365,18813.0
2017-08-30 14:05:00,74.0,74.1,74.0,74.03,27040.0,53.0365,53.1082,53.0365,53.058,27040.0
2017-08-30 14:10:00,74.04,74.08,74.0,74.08,14607.0,53.0652,53.0938,53.0365,53.0938,14607.0
2017-08-30 14:15:00,74.08,74.1,74.05,74.07,13368.0,53.0938,53.1082,53.0723,53.0867,13368.0
2017-08-30 14:20:00,74.07,74.17,74.06,74.17,27106.0,53.0867,53.1584,53.0795,53.1584,27106.0
2017-08-30 14:25:00,74.16,74.18,74.13,74.15,18925.0,53.1512,53.1655,53.1297,53.144,18925.0
2017-08-30 14:30:00,74.15,74.18,74.14,74.14,19498.0,53.144,53.1655,53.1369,53.1369,19498.0
2017-08-30 14:35:00,74.15,74.17,74.13,74.16,18896.0,53.144,53.1584,53.1297,53.1512,18896.0
2017-08-30 14:40:00,74.17,74.18,74.06,74.07,17601.0,53.1584,53.1655,53.0795,53.0867,17601.0
2017-08-30 14:45:00,74.07,74.08,74.01,74.07,26141.0,53.0867,53.0938,53.0437,53.0867,26141.0
2017-08-30 14:50:00,74.07,74.12,74.06,74.12,13294.0,53.0867,53.1225,53.0795,53.1225,13294.0
2017-08-30 14:55:00,74.12,74.14,74.1,74.11,16569.0,53.1225,53.1369,53.1082,53.1154,16569.0
2017-08-30 15:00:00,74.11,74.15,74.04,74.04,39041.0,53.1154,53.144,53.0652,53.0652,39041.0
2017-08-30 15:05:00,74.05,74.06,74.0,74.02,21231.0,53.0723,53.0795,53.0365,53.0508,21231.0
2017-08-30 15:10:00,74.03,74.04,74.01,74.01,25134.0,53.058,53.0652,53.0437,53.0437,25134.0
2017-08-30 15:15:00,74.01,74.05,73.98,74.05,41595.0,53.0437,53.0723,53.0222,53.0723,41595.0
2017-08-30 15:20:00,74.05,74.1,74.05,74.08,15195.0,53.0723,53.1082,53.0723,53.0938,15195.0
2017-08-30 15:25:00,74.09,74.1,74.03,74.07,21640.0,53.101,53.1082,53.058,53.0867,21640.0
2017-08-30 15:30:00,74.08,74.13,74.06,74.13,33332.0,53.0938,53.1297,53.0795,53.1297,33332.0
2017-08-30 15:35:00,74.12,74.12,73.96,73.96,54931.0,53.1225,53.1225,53.0078,53.0078,54931.0
2017-08-30 15:40:00,73.95,73.96,73.81,73.86,65777.0,53.0007,53.0078,52.9003,52.9362,65777.0
2017-08-30 15:45:00,73.86,73.94,73.84,73.88,55141.0,52.9362,52.9935,52.9218,52.9505,55141.0
2017-08-30 15:50:00,73.88,73.9,73.86,73.87,80135.0,52.9505,52.9648,52.9362,52.9433,80135.0
2017-08-30 15:55:00,73.87,73.92,73.86,73.91,187439.0,52.9433,52.9792,52.9362,52.972,187439.0
2017-08-31 09:30:00,74.09,74.25,74.0,74.19,78615.0,53.101,53.2157,53.0365,53.1727,78615.0
2017-08-31 09:35:00,74.17,74.23,74.13,74.18,23063.0,53.1584,53.2014,53.1297,53.1655,23063.0
2017-08-31 09:40:00,74.17,74.25,74.05,74.09,40390.0,53.1584,53.2157,53.0723,53.101,40390.0
2017-08-31 09:45:00,74.11,74.11,73.92,73.97,38681.0,53.1154,53.1154,52.9792,53.015,38681.0
2017-08-31 09:50:00,73.97,74.13,73.97,74.08,30189.0,53.015,53.1297,53.015,53.0938,30189.0
2017-08-31 09:55:00,74.07,74.27,74.06,74.24,43409.0,53.0867,53.23,53.0795,53.2085,43409.0
2017-08-31 10:00:00,74.25,74.26,74.13,74.25,39984.0,53.2157,53.2229,53.1297,53.2157,39984.0
2017-08-31 10:05:00,74.26,74.35,74.25,74.34,46827.0,53.2229,53.2874,53.2157,53.2802,46827.0
2017-08-31 10:10:00,74.35,74.39,74.3,74.38,29100.0,53.2874,53.316,53.2515,53.3089,29100.0
2017-08-31 10:15:00,74.38,74.38,74.32,74.35,37625.0,53.3089,53.3089,53.2659,53.2874,37625.0
2017-08-31 10:20:00,74.35,74.46,74.34,74.39,40945.0,53.2874,53.3662,53.2802,53.316,40945.0
2017-08-31 10:25:00,74.39,74.57,74.39,74.53,47275.0,53.316,53.445,53.316,53.4164,47275.0
2017-08-31 10:30:00,74.53,74.58,74.51,74.56,29441.0,53.4164,53.4522,53.402,53.4379,29441.0
2017-08-31 10:35:00,74.56,74.56,74.43,74.47,29944.0,53.4379,53.4379,53.3447,53.3734,29944.0
2017-08-31 10:40:00,74.46,74.5,74.43,74.49,33385.0,53.3662,53.3949,53.3447,53.3877,33385.0
2017-08-31 10:45:00,74.49,74.51,74.42,74.45,16813.0,53.3877,53.402,53.3375,53.359,16813.0
2017-08-31 10:50:00,74.45,74.55,74.43,74.54,19734.0,53.359,53.4307,53.3447,53.4235,19734.0
2017-08-31 10:55:00,74.53,74.59,74.53,74.57,35385.0,53.4164,53.4594,53.4164,53.445,35385.0
2017-08-31 11:00:00,74.56,74.56,74.47,74.48,20433.0,53.4379,53.4379,53.3734,53.3805,20433.0
2017-08-31 11:05:00,74.49,74.56,74.49,74.52,24406.0,53.3877,53.4379,53.3877,53.4092,24406.0
2017-08-31 11:10:00,74.53,74.58,74.52,74.58,36465.0,53.4164,53.4522,53.4092,53.4522,36465.0
2017-08-31 11:15:00,74.58,74.62,74.57,74.61,25988.0,53.4522,53.4809,53.445,53.4737,25988.0
2017-08-31 11:20:00,74.62,74.63,74.5,74.54,39757.0,53.4809,53.488,53.3949,53.4235,39757.0
2017-08-31 11:25:00,74.54,74.6,74.52,74.55,40660.0,53.4235,53.4665,53.4092,53.4307,40660.0
2017-08-31 11:30:00,74.55,74.56,74.38,74.38,34997.0,53.4307,53.4379,53.3089,53.3089,34997.0
2017-08-31 11:35:00,74.4,74.54,74.4,74.53,25136.0,53.3232,53.4235,53.3232,53.4164,25136.0
2017-08-31 11:40:00,74.54,74.68,74.53,74.65,145603.0,53.4235,53.5239,53.4164,53.5024,145603.0
2017-08-31 11:45:00,74.66,74.77,74.64,74.76,38259.0,53.5095,53.5884,53.4952,53.5812,38259.0
2017-08-31 11:50:00,74.77,74.83,74.74,74.82,28193.0,53.5884,53.6314,53.5669,53.6242,28193.0
2017-08-31 11:55:00,74.83,74.86,74.79,74.83,28177.0,53.6314,53.6529,53.6027,53.6314,28177.0
2017-08-31 12:00:00,74.84,74.89,74.83,74.88,31187.0,53.6385,53.6744,53.6314,53.6672,31187.0
2017-08-31 12:05:00,74.87,75.0,74.87,74.98,65975.0,53.66,53.7532,53.66,53.7389,65975.0
2017-08-31 12:10:00,74.97,74.98,74.91,74.94,17255.0,53.7317,53.7389,53.6887,53.7102,17255.0
2017-08-31 12:15:00,74.94,75.02,74.87,74.9,137166.0,53.7102,53.7676,53.66,53.6816,137166.0
2017-08-31 12:20:00,74.89,74.89,74.82,74.87,16656.0,53.6744,53.6744,53.6242,53.66,16656.0
2017-08-31 12:25:00,74.87,74.91,74.86,74.88,27454.0,53.66,53.6887,53.6529,53.6672,27454.0
2017-08-31 12:30:00,74.88,75.0,74.87,74.98,32110.0,53.6672,53.7532,53.66,53.7389,32110.0
2017-08-31 12:35:00,74.98,75.07,74.98,75.07,54909.0,53.7389,53.8034,53.7389,53.8034,54909.0
2017-08-31 12:40:00,75.07,75.07,75.02,75.03,64371.0,53.8034,53.8034,53.7676,53.7747,64371.0
2017-08-31 12:45:00,75.02,75.02,74.93,74.94,36627.0,53.7676,53.7676,53.7031,53.7102,36627.0
2017-08-31 12:50:00,74.93,74.96,74.92,74.95,24531.0,53.7031,53.7246,53.6959,53.7174,24531.0
2017-08-31 12:55:00,74.95,75.04,74.94,74.96,32306.0,53.7174,53.7819,53.7102,53.7246,32306.0
2017-08-31 13:00:00,74.95,74.97,74.88,74.9,15077.0,53.7174,53.7317,53.6672,53.6816,15077.0
2017-08-31 13:05:00,74.89,74.89,74.79,74.84,25923.0,53.6744,53.6744,53.6027,53.6385,25923.0
2017-08-31 13:10:00,74.85,74.87,74.84,74.85,14788.0,53.6457,53.66,53.6385,53.6457,14788.0
2017-08-31 13:15:00,74.86,74.89,74.83,74.88,30552.0,53.6529,53.6744,53.6314,53.6672,30552.0
2017-08-31 13:20:00,74.88,74.9,74.82,74.83,24572.0,53.6672,53.6816,53.6242,53.6314,24572.0
2017-08-31 13:25:00,74.84,74.9,74.83,74.84,25968.0,53.6385,53.6816,53.6314,53.6385,25968.0
2017-08-31 13:30:00,74.85,74.9,74.83,74.89,46541.0,53.6457,53.6816,53.6314,53.6744,46541.0
2017-08-31 13:35:00,74.9,74.91,74.86,74.87,22142.0,53.6816,53.6887,53.6529,53.66,22142.0
2017-08-31 13:40:00,74.86,74.9,74.85,74.9,29361.0,53.6529,53.6816,53.6457,53.6816,29361.0
2017-08-31 13:45:00,74.9,74.95,74.89,74.9,30752.0,53.6816,53.7174,53.6744,53.6816,30752.0
2017-08-31 13:50:00,74.91,75.03,74.89,75.03,32958.0,53.6887,53.7747,53.6744,53.7747,32958.0
2017-08-31 13:55:00,75.02,75.05,75.01,75.04,39791.0,53.7676,53.7891,53.7604,53.7819,39791.0
2017-08-31 14:00:00,75.05,75.08,75.04,75.08,36888.0,53.7891,53.8106,53.7819,53.8106,36888.0
2017-08-31 14:05:00,75.08,75.1,75.07,75.07,50617.0,53.8106,53.8249,53.8034,53.8034,50617.0
2017-08-31 14:10:00,75.08,75.11,75.06,75.1,34874.0,53.8106,53.8321,53.7962,53.8249,34874.0
2017-08-31 14:15:00,75.11,75.21,75.11,75.17,69178.0,53.8321,53.9037,53.8321,53.8751,69178.0
2017-08-31 14:20:00,75.17,75.24,75.15,75.23,40715.0,53.8751,53.9252,53.8607,53.9181,40715.0
2017-08-31 14:25:00,75.22,75.3,75.21,75.25,41560.0,53.9109,53.9682,53.9037,53.9324,41560.0
2017-08-31 14:30:00,75.25,75.29,75.24,75.28,46606.0,53.9324,53.9611,53.9252,53.9539,46606.0
2017-08-31 14:35:00,75.28,75.29,75.2,75.2,41149.0,53.9539,53.9611,53.8966,53.8966,41149.0
2017-08-31 14:40:00,75.2,75.22,75.18,75.2,51931.0,53.8966,53.9109,53.8822,53.8966,51931.0
2017-08-31 14:45:00,75.21,75.24,75.19,75.24,33000.0,53.9037,53.9252,53.8894,53.9252,33000.0
2017-08-31 14:50:00,75.23,75.25,75.22,75.25,22395.0,53.9181,53.9324,53.9109,53.9324,22395.0
2017-08-31 14:55:00,75.24,75.25,75.2,75.24,28613.0,53.9252,53.9324,53.8966,53.9252,28613.0
2017-08-31 15:00:00,75.23,75.25,75.13,75.14,39037.0,53.9181,53.9324,53.8464,53.8536,39037.0
2017-08-31 15:05:00,75.15,75.16,75.07,75.09,57882.0,53.8607,53.8679,53.8034,53.8177,57882.0
2017-08-31 15:10:00,75.08,75.12,75.07,75.12,31081.0,53.8106,53.8392,53.8034,53.8392,31081.0
2017-08-31 15:15:00,75.12,75.19,75.11,75.17,39705.0,53.8392,53.8894,53.8321,53.8751,39705.0
2017-08-31 15:20:00,75.17,75.22,75.16,75.22,57964.0,53.8751,53.9109,53.8679,53.9109,57964.0
2017-08-31 15:25:00,75.22,75.25,75.19,75.19,53619.0,53.9109,53.9324,53.8894,53.8894,53619.0
2017-08-31 15:30:00,75.2,75.27,75.2,75.26,56727.0,53.8966,53.9467,53.8966,53.9396,56727.0
2017-08-31 15:35:00,75.27,75.38,75.26,75.37,73283.0,53.9467,54.0256,53.9396,54.0184,73283.0
2017-08-31 15:40:00,75.37,75.4,75.31,75.31,135307.0,54.0184,54.0399,53.9754,53.9754,135307.0
2017-08-31 15:45:00,75.31,75.31,75.21,75.25,125407.0,53.9754,53.9754,53.9037,53.9324,125407.0
2017-08-31 15:50:00,75.25,75.3,75.17,75.28,172113.0,53.9324,53.9682,53.8751,53.9539,172113.0
2017-08-31 15:55:00,75.28,75.38,75.23,75.29,644267.0,53.9539,54.0256,53.9181,53.9611,644267.0
2017-09-01 09:30:00,75.59,75.78,75.52,75.74,185387.0,54.1761,54.3123,54.1259,54.2836,185387.0
2017-09-01 09:35:00,75.72,75.86,75.66,75.8,44377.0,54.2693,54.3696,54.2263,54.3266,44377.0
2017-09-01 09:40:00,75.78,75.8,75.53,75.58,158547.0,54.3123,54.3266,54.1331,54.1689,158547.0
2017-09-01 09:45:00,75.59,75.7,75.41,75.66,158745.0,54.1761,54.2549,54.0471,54.2263,158745.0
2017-09-01 09:50:00,75.68,75.68,75.52,75.54,56785.0,54.2406,54.2406,54.1259,54.1402,56785.0
2017-09-01 09:55:00,75.56,75.62,75.45,75.6,38264.0,54.1546,54.1976,54.0757,54.1832,38264.0
2017-09-01 10:00:00,75.62,75.67,75.57,75.66,43384.0,54.1976,54.2334,54.1617,54.2263,43384.0
2017-09-01 10:05:00,75.66,75.66,75.37,75.51,52793.0,54.2263,54.2263,54.0184,54.1187,52793.0
2017-09-01 10:10:00,75.5,75.52,75.4,75.45,51677.0,54.1116,54.1259,54.0399,54.0757,51677.0
2017-09-01 10:15:00,75.41,75.42,75.31,75.38,56609.0,54.0471,54.0542,53.9754,54.0256,56609.0
2017-09-01 10:20:00,75.38,75.4,75.32,75.37,70695.0,54.0256,54.0399,53.9826,54.0184,70695.0
2017-09-01 10:25:00,75.37,75.39,75.26,75.36,38311.0,54.0184,54.0327,53.9396,54.0112,38311.0
2017-09-01 10:30:00,75.37,75.52,75.33,75.52,62556.0,54.0184,54.1259,53.9897,54.1259,62556.0
2017-09-01 10:35:00,75.52,75.55,75.45,75.47,38466.0,54.1259,54.1474,54.0757,54.0901,38466.0
2017-09-01 10:40:00,75.48,75.48,75.34,75.34,58296.0,54.0972,54.0972,53.9969,53.9969,58296.0
2017-09-01 10:45:00,75.34,75.51,75.33,75.51,18723.0,53.9969,54.1187,53.9897,54.1187,18723.0
2017-09-01 10:50:00,75.5,75.55,75.49,75.51,66903.0,54.1116,54.1474,54.1044,54.1187,66903.0
2017-09-01 10:55:00,75.5,75.58,75.49,75.56,34003.0,54.1116,54.1689,54.1044,54.1546,34003.0
2017-09-01 11:00:00,75.56,75.63,75.55,75.56,48594.0,54.1546,54.2047,54.1474,54.1546,48594.0
2017-09-01 11:05:00,75.56,75.61,75.55,75.6,46856.0,54.1546,54.1904,54.1474,54.1832,46856.0
2017-09-01 11:10:00,75.61,75.69,75.58,75.63,74509.0,54.1904,54.2478,54.1689,54.2047,74509.0
2017-09-01 11:15:00,75.62,75.77,75.62,75.76,54482.0,54.1976,54.3051,54.1976,54.2979,54482.0
2017-09-01 11:20:00,75.76,75.78,75.69,75.69,23044.0,54.2979,54.3123,54.2478,54.2478,23044.0
2017-09-01 11:25:00,75.69,75.69,75.6,75.6,37004.0,54.2478,54.2478,54.1832,54.1832,37004.0
2017-09-01 11:30:00,75.6,75.65,75.5,75.54,111292.0,54.1832,54.2191,54.1116,54.1402,111292.0
2017-09-01 11:35:00,75.55,75.58,75.51,75.53,109514.0,54.1474,54.1689,54.1187,54.1331,109514.0
2017-09-01 11:40:00,75.53,75.74,75.5,75.74,32149.0,54.1331,54.2836,54.1116,54.2836,32149.0
2017-09-01 11:45:00,75.73,75.74,75.64,75.73,52554.0,54.2764,54.2836,54.2119,54.2764,52554.0
2017-09-01 11:50:00,75.73,75.86,75.73,75.85,31565.0,54.2764,54.3696,54.2764,54.3624,31565.0
2017-09-01 11:55:00,75.85,75.92,75.83,75.87,30116.0,54.3624,54.4126,54.3481,54.3768,30116.0
2017-09-01 12:00:00,75.87,75.87,75.84,75.87,9787.0,54.3768,54.3768,54.3553,54.3768,9787.0
2017-09-01 12:05:00,75.88,75.9,75.84,75.87,21419.0,54.3839,54.3983,54.3553,54.3768,21419.0
2017-09-01 12:10:00,75.87,75.98,75.87,75.94,18260.0,54.3768,54.4556,54.3768,54.4269,18260.0
2017-09-01 12:15:00,75.93,75.96,75.87,75.96,20980.0,54.4198,54.4413,54.3768,54.4413,20980.0
2017-09-01 12:20:00,75.95,76.0,75.94,75.95,66332.0,54.4341,54.4699,54.4269,54.4341,66332.0
2017-09-01 12:25:00,75.94,75.95,75.89,75.89,16896.0,54.4269,54.4341,54.3911,54.3911,16896.0
2017-09-01 12:30:00,75.89,75.9,75.86,75.86,16279.0,54.3911,54.3983,54.3696,54.3696,16279.0
2017-09-01 12:35:00,75.85,75.88,75.83,75.88,7708.0,54.3624,54.3839,54.3481,54.3839,7708.0
2017-09-01 12:40:00,75.88,75.91,75.85,75.88,16169.0,54.3839,54.4054,54.3624,54.3839,16169.0
2017-09-01 12:45:00,75.89,75.93,75.88,75.91,14111.0,54.3911,54.4198,54.3839,54.4054,14111.0
2017-09-01 12:50:00,75.91,75.91,75.88,75.91,13437.0,54.4054,54.4054,54.3839,54.4054,13437.0
2017-09-01 12:55:00,75.91,75.93,75.88,75.93,37160.0,54.4054,54.4198,54.3839,54.4198,37160.0
2017-09-01 13:00:00,75.92,75.92,75.85,75.86,25588.0,54.4126,54.4126,54.3624,54.3696,25588.0
2017-09-01 13:05:00,75.86,75.89,75.85,75.88,11010.0,54.3696,54.3911,54.3624,54.3839,11010.0
2017-09-01 13:10:00,75.88,75.9,75.86,75.88,10374.0,54.3839,54.3983,54.3696,54.3839,10374.0
2017-09-01 13:15:00,75.88,75.89,75.87,75.89,58833.0,54.3839,54.3911,54.3768,54.3911,58833.0
2017-09-01 13:20:00,75.89,75.9,75.88,75.89,19275.0,54.3911,54.3983,54.3839,54.3911,19275.0
2017-09-01 13:25:00,75.89,75.9,75.86,75.87,23048.0,54.3911,54.3983,54.3696,54.3768,23048.0
2017-09-01 13:30:00,75.87,75.9,75.87,75.88,16095.0,54.3768,54.3983,54.3768,54.3839,16095.0
2017-09-01 13:35:00,75.87,75.87,75.8,75.81,9777.0,54.3768,54.3768,54.3266,54.3338,9777.0
2017-09-01 13:40:00,75.81,75.82,75.79,75.79,34806.0,54.3338,54.3409,54.3194,54.3194,34806.0
2017-09-01 13:45:00,75.8,75.81,75.68,75.7,24324.0,54.3266,54.3338,54.2406,54.2549,24324.0
2017-09-01 13:50:00,75.7,75.75,75.69,75.75,12741.0,54.2549,54.2908,54.2478,54.2908,12741.0
2017-09-01 13:55:00,75.74,75.78,75.71,75.78,20616.0,54.2836,54.3123,54.2621,54.3123,20616.0
2017-09-01 14:00:00,75.8,75.81,75.77,75.77,36305.0,54.3266,54.3338,54.3051,54.3051,36305.0
2017-09-01 14:05:00,75.77,75.78,75.73,75.76,13830.0,54.3051,54.3123,54.2764,54.2979,13830.0
2017-09-01 14:10:00,75.76,75.76,75.69,75.7,22558.0,54.2979,54.2979,54.2478,54.2549,22558.0
2017-09-01 14:15:00,75.71,75.72,75.65,75.67,19355.0,54.2621,54.2693,54.2191,54.2334,19355.0
2017-09-01 14:20:00,75.67,75.7,75.65,75.69,17182.0,54.2334,54.2549,54.2191,54.2478,17182.0
2017-09-01 14:25:00,75.68,75.69,75.63,75.63,20666.0,54.2406,54.2478,54.2047,54.2047,20666.0
2017-09-01 14:30:00,75.63,75.68,75.63,75.65,16724.0,54.2047,54.2406,54.2047,54.2191,16724.0
2017-09-01 14:35:00,75.64,75.64,75.61,75.62,13631.0,54.2119,54.2119,54.1904,54.1976,13631.0
2017-09-01 14:40:00,75.62,75.67,75.61,75.66,25224.0,54.1976,54.2334,54.1904,54.2263,25224.0
2017-09-01 14:45:00,75.67,75.69,75.65,75.67,18391.0,54.2334,54.2478,54.2191,54.2334,18391.0
2017-09-01 14:50:00,75.67,75.68,75.62,75.65,19363.0,54.2334,54.2406,54.1976,54.2191,19363.0
2017-09-01 14:55:00,75.64,75.65,75.57,75.58,26970.0,54.2119,54.2191,54.1617,54.1689,26970.0
2017-09-01 15:00:00,75.58,75.61,75.57,75.57,26699.0,54.1689,54.1904,54.1617,54.1617,26699.0
2017-09-01 15:05:00,75.57,75.6,75.56,75.59,18023.0,54.1617,54.1832,54.1546,54.1761,18023.0
2017-09-01 15:10:00,75.6,75.6,75.54,75.54,16104.0,54.1832,54.1832,54.1402,54.1402,16104.0
2017-09-01 15:15:00,75.55,75.59,75.54,75.58,27593.0,54.1474,54.1761,54.1402,54.1689,27593.0
2017-09-01 15:20:00,75.59,75.59,75.51,75.51,25418.0,54.1761,54.1761,54.1187,54.1187,25418.0
2017-09-01 15:25:00,75.52,75.52,75.46,75.48,29667.0,54.1259,54.1259,54.0829,54.0972,29667.0
2017-09-01 15:30:00,75.48,75.53,75.47,75.5,34343.0,54.0972,54.1331,54.0901,54.1116,34343.0
2017-09-01 15:35:00,75.51,75.52,75.49,75.5,29544.0,54.1187,54.1259,54.1044,54.1116,29544.0
2017-09-01 15:40:00,75.5,75.5,75.46,75.46,30238.0,54.1116,54.1116,54.0829,54.0829,30238.0
2017-09-01 15:45:00,75.47,75.51,75.44,75.49,53982.0,54.0901,54.1187,54.0686,54.1044,53982.0
2017-09-01 15:50:00,75.5,75.55,75.47,75.47,77395.0,54.1116,54.1474,54.0901,54.0901,77395.0
2017-09-01 15:55:00,75.46,75.49,75.41,75.42,161717.0,54.0829,54.1044,54.0471,54.0542,161717.0
2017-09-05 09:30:00,75.39,75.45,75.06,75.14,97139.0,54.0327,54.0757,53.7962,53.8536,97139.0
2017-09-05 09:35:00,75.07,75.17,75.03,75.09,39208.0,53.8034,53.8751,53.7747,53.8177,39208.0
2017-09-05 09:40:00,75.1,75.11,74.92,75.04,605759.0,53.8249,53.8321,53.6959,53.7819,605759.0
2017-09-05 09:45:00,75.06,75.27,75.03,75.24,34705.0,53.7962,53.9467,53.7747,53.9252,34705.0
2017-09-05 09:50:00,75.25,75.27,75.15,75.22,26123.0,53.9324,53.9467,53.8607,53.9109,26123.0
2017-09-05 09:55:00,75.24,75.42,75.23,75.41,52671.0,53.9252,54.0542,53.9181,54.0471,52671.0
2017-09-05 10:00:00,75.41,75.41,75.26,75.31,35094.0,54.0471,54.0471,53.9396,53.9754,35094.0
2017-09-05 10:05:00,75.32,75.5,75.3,75.37,77554.0,53.9826,54.1116,53.9682,54.0184,77554.0
2017-09-05 10:10:00,75.37,75.58,75.36,75.54,33024.0,54.0184,54.1689,54.0112,54.1402,33024.0
2017-09-05 10:15:00,75.53,75.56,75.52,75.52,31120.0,54.1331,54.1546,54.1259,54.1259,31120.0
2017-09-05 10:20:00,75.53,75.56,75.43,75.44,24528.0,54.1331,54.1546,54.0614,54.0686,24528.0
2017-09-05 10:25:00,75.44,75.44,75.32,75.35,25206.0,54.0686,54.0686,53.9826,54.0041,25206.0
2017-09-05 10:30:00,75.34,75.34,75.14,75.15,64450.0,53.9969,53.9969,53.8536,53.8607,64450.0
2017-09-05 10:35:00,75.13,75.25,75.13,75.17,67480.0,53.8464,53.9324,53.8464,53.8751,67480.0
2017-09-05 10:40:00,75.17,75.18,75.01,75.02,69707.0,53.8751,53.8822,53.7604,53.7676,69707.0
2017-09-05 10:45:00,75.01,75.06,74.98,75.04,74601.0,53.7604,53.7962,53.7389,53.7819,74601.0
2017-09-05 10:50:00,75.03,75.11,74.99,75.06,93131.0,53.7747,53.8321,53.7461,53.7962,93131.0
2017-09-05 10:55:00,75.06,75.12,74.98,75.02,151717.0,53.7962,53.8392,53.7389,53.7676,151717.0
2017-09-05 11:00:00,75.02,75.22,75.01,75.22,59453.0,53.7676,53.9109,53.7604,53.9109,59453.0
2017-09-05 11:05:00,75.22,75.26,75.15,75.18,39712.0,53.9109,53.9396,53.8607,53.8822,39712.0
2017-09-05 11:10:00,75.18,75.2,75.01,75.02,59403.0,53.8822,53.8966,53.7604,53.7676,59403.0
2017-09-05 11:15:00,75.02,75.04,74.89,74.98,45521.0,53.7676,53.7819,53.6744,53.7389,45521.0
2017-09-05 11:20:00,74.98,75.01,74.92,75.0,51809.0,53.7389,53.7604,53.6959,53.7532,51809.0
2017-09-05 11:25:00,75.0,75.01,74.92,74.93,49157.0,53.7532,53.7604,53.6959,53.7031,49157.0
2017-09-05 11:30:00,74.92,75.01,74.9,74.94,50921.0,53.6959,53.7604,53.6816,53.7102,50921.0
2017-09-05 11:35:00,74.94,75.08,74.93,75.03,77866.0,53.7102,53.8106,53.7031,53.7747,77866.0
2017-09-05 11:40:00,75.01,75.07,74.97,75.01,45189.0,53.7604,53.8034,53.7317,53.7604,45189.0
2017-09-05 11:45:00,75.01,75.06,74.98,75.01,58748.0,53.7604,53.7962,53.7389,53.7604,58748.0
2017-09-05 11:50:00,75.01,75.06,74.98,75.02,71889.0,53.7604,53.7962,53.7389,53.7676,71889.0
2017-09-05 11:55:00,75.01,75.05,74.98,75.01,99319.0,53.7604,53.7891,53.7389,53.7604,99319.0
2017-09-05 12:00:00,75.01,75.01,74.82,74.85,76746.0,53.7604,53.7604,53.6242,53.6457,76746.0
2017-09-05 12:05:00,74.85,74.87,74.8,74.85,27640.0,53.6457,53.66,53.6099,53.6457,27640.0
2017-09-05 12:10:00,74.84,74.88,74.73,74.76,48197.0,53.6385,53.6672,53.5597,53.5812,48197.0
2017-09-05 12:15:00,74.77,74.84,74.75,74.84,31111.0,53.5884,53.6385,53.574,53.6385,31111.0
2017-09-05 12:20:00,74.84,74.93,74.82,74.92,46860.0,53.6385,53.7031,53.6242,53.6959,46860.0
2017-09-05 12:25:00,74.92,74.95,74.88,74.91,46878.0,53.6959,53.7174,53.6672,53.6887,46878.0
2017-09-05 12:30:00,74.91,74.94,74.81,74.84,99900.0,53.6887,53.7102,53.617,53.6385,99900.0
2017-09-05 12:35:00,74.85,74.94,74.85,74.92,54495.0,53.6457,53.7102,53.6457,53.6959,54495.0
2017-09-05 12:40:00,74.92,74.95,74.88,74.91,58500.0,53.6959,53.7174,53.6672,53.6887,58500.0
2017-09-05 12:45:00,74.91,74.91,74.84,74.84,25876.0,53.6887,53.6887,53.6385,53.6385,25876.0
2017-09-05 12:50:00,74.85,74.89,74.81,74.87,24064.0,53.6457,53.6744,53.617,53.66,24064.0
2017-09-05 12:55:00,74.87,74.93,74.84,74.9,34147.0,53.66,53.7031,53.6385,53.6816,34147.0
2017-09-05 13:00:00,74.9,74.91,74.77,74.81,50039.0,53.6816,53.6887,53.5884,53.617,50039.0
2017-09-05 13:05:00,74.82,74.88,74.78,74.81,40232.0,53.6242,53.6672,53.5955,53.617,40232.0
2017-09-05 13:10:00,74.81,74.84,74.78,74.82,26944.0,53.617,53.6385,53.5955,53.6242,26944.0
2017-09-05 13:15:00,74.81,74.99,74.81,74.99,37658.0,53.617,53.7461,53.617,53.7461,37658.0
2017-09-05 13:20:00,74.98,74.99,74.89,74.9,100203.0,53.7389,53.7461,53.6744,53.6816,100203.0
2017-09-05 13:25:00,74.91,74.91,74.8,74.81,56319.0,53.6887,53.6887,53.6099,53.617,56319.0
2017-09-05 13:30:00,74.82,74.85,74.77,74.78,37134.0,53.6242,53.6457,53.5884,53.5955,37134.0
2017-09-05 13:35:00,74.79,74.91,74.78,74.9,67496.0,53.6027,53.6887,53.5955,53.6816,67496.0
2017-09-05 13:40:00,74.89,74.91,74.86,74.89,28929.0,53.6744,53.6887,53.6529,53.6744,28929.0
2017-09-05 13:45:00,74.89,74.9,74.82,74.84,25201.0,53.6744,53.6816,53.6242,53.6385,25201.0
2017-09-05 13:50:00,74.82,74.93,74.82,74.92,26583.0,53.6242,53.7031,53.6242,53.6959,26583.0
2017-09-05 13:55:00,74.92,74.93,74.87,74.9,69087.0,53.6959,53.7031,53.66,53.6816,69087.0
2017-09-05 14:00:00,74.9,74.94,74.89,74.93,51742.0,53.6816,53.7102,53.6744,53.7031,51742.0
2017-09-05 14:05:00,74.93,74.94,74.86,74.9,97698.0,53.7031,53.7102,53.6529,53.6816,97698.0
2017-09-05 14:10:00,74.9,74.93,74.89,74.89,22657.0,53.6816,53.7031,53.6744,53.6744,22657.0
2017-09-05 14:15:00,74.89,74.91,74.86,74.9,27371.0,53.6744,53.6887,53.6529,53.6816,27371.0
2017-09-05 14:20:00,74.9,75.04,74.89,74.96,160788.0,53.6816,53.7819,53.6744,53.7246,160788.0
2017-09-05 14:25:00,74.97,75.05,74.96,75.0,40023.0,53.7317,53.7891,53.7246,53.7532,40023.0
2017-09-05 14:30:00,75.0,75.0,74.96,74.98,17281.0,53.7532,53.7532,53.7246,53.7389,17281.0
2017-09-05 14:35:00,74.98,75.14,74.97,75.06,112396.0,53.7389,53.8536,53.7317,53.7962,112396.0
2017-09-05 14:40:00,75.06,75.1,75.03,75.1,20629.0,53.7962,53.8249,53.7747,53.8249,20629.0
2017-09-05 14:45:00,75.09,75.11,75.04,75.06,23805.0,53.8177,53.8321,53.7819,53.7962,23805.0
2017-09-05 14:50:00,75.05,75.15,75.04,75.11,36712.0,53.7891,53.8607,53.7819,53.8321,36712.0
2017-09-05 14:55:00,75.1,75.15,75.07,75.15,22168.0,53.8249,53.8607,53.8034,53.8607,22168.0
2017-09-05 15:00:00,75.15,75.22,75.15,75.2,31106.0,53.8607,53.9109,53.8607,53.8966,31106.0
2017-09-05 15:05:00,75.2,75.23,75.18,75.22,58040.0,53.8966,53.9181,53.8822,53.9109,58040.0
2017-09-05 15:10:00,75.2,75.22,75.12,75.2,32968.0,53.8966,53.9109,53.8392,53.8966,32968.0
2017-09-05 15:15:00,75.2,75.31,75.19,75.28,36090.0,53.8966,53.9754,53.8894,53.9539,36090.0
2017-09-05 15:20:00,75.27,75.32,75.25,75.31,40391.0,53.9467,53.9826,53.9324,53.9754,40391.0
2017-09-05 15:25:00,75.32,75.4,75.32,75.37,49734.0,53.9826,54.0399,53.9826,54.0184,49734.0
2017-09-05 15:30:00,75.37,75.39,75.24,75.28,83596.0,54.0184,54.0327,53.9252,53.9539,83596.0
2017-09-05 15:35:00,75.27,75.28,75.15,75.16,87077.0,53.9467,53.9539,53.8607,53.8679,87077.0
2017-09-05 15:40:00,75.15,75.17,75.08,75.12,95585.0,53.8607,53.8751,53.8106,53.8392,95585.0
2017-09-05 15:45:00,75.12,75.19,75.08,75.19,97261.0,53.8392,53.8894,53.8106,53.8894,97261.0
2017-09-05 15:50:00,75.19,75.29,75.12,75.27,167508.0,53.8894,53.9611,53.8392,53.9467,167508.0
2017-09-05 15:55:00,75.26,75.27,75.1,75.25,455728.0,53.9396,53.9467,53.8249,53.9324,455728.0
2017-09-06 09:30:00,75.61,75.69,75.35,75.35,109528.0,54.1904,54.2478,54.0041,54.0041,109528.0
2017-09-06 09:35:00,75.4,75.6,75.39,75.49,39244.0,54.0399,54.1832,54.0327,54.1044,39244.0
2017-09-06 09:40:00,75.48,75.62,75.36,75.53,38205.0,54.0972,54.1976,54.0112,54.1331,38205.0
2017-09-06 09:45:00,75.52,75.52,75.44,75.46,50031.0,54.1259,54.1259,54.0686,54.0829,50031.0
2017-09-06 09:50:00,75.45,75.54,75.41,75.5,46291.0,54.0757,54.1402,54.0471,54.1116,46291.0
2017-09-06 09:55:00,75.5,75.5,75.41,75.48,43573.0,54.1116,54.1116,54.0471,54.0972,43573.0
2017-09-06 10:00:00,75.49,75.55,75.49,75.54,76911.0,54.1044,54.1474,54.1044,54.1402,76911.0
2017-09-06 10:05:00,75.53,75.61,75.5,75.56,55954.0,54.1331,54.1904,54.1116,54.1546,55954.0
2017-09-06 10:10:00,75.56,75.57,75.48,75.5,46811.0,54.1546,54.1617,54.0972,54.1116,46811.0
2017-09-06 10:15:00,75.49,75.51,75.45,75.46,146796.0,54.1044,54.1187,54.0757,54.0829,146796.0
2017-09-06 10:20:00,75.46,75.63,75.46,75.52,96729.0,54.0829,54.2047,54.0829,54.1259,96729.0
2017-09-06 10:25:00,75.52,75.53,75.49,75.53,111751.0,54.1259,54.1331,54.1044,54.1331,111751.0
2017-09-06 10:30:00,75.53,75.66,75.53,75.63,38798.0,54.1331,54.2263,54.1331,54.2047,38798.0
2017-09-06 10:35:00,75.62,75.63,75.49,75.51,29866.0,54.1976,54.2047,54.1044,54.1187,29866.0
2017-09-06 10:40:00,75.51,75.57,75.5,75.56,40105.0,54.1187,54.1617,54.1116,54.1546,40105.0
2017-09-06 10:45:00,75.56,75.67,75.49,75.66,44539.0,54.1546,54.2334,54.1044,54.2263,44539.0
2017-09-06 10:50:00,75.66,75.68,75.62,75.66,25487.0,54.2263,54.2406,54.1976,54.2263,25487.0
2017-09-06 10:55:00,75.65,75.83,75.62,75.82,36258.0,54.2191,54.3481,54.1976,54.3409,36258.0
2017-09-06 11:00:00,75.83,75.92,75.79,75.91,40522.0,54.3481,54.4126,54.3194,54.4054,40522.0
2017-09-06 11:05:00,75.91,75.91,75.82,75.82,42192.0,54.4054,54.4054,54.3409,54.3409,42192.0
2017-09-06 11:10:00,75.81,75.83,75.73,75.74,34257.0,54.3338,54.3481,54.2764,54.2836,34257.0
2017-09-06 11:15:00,75.75,75.85,75.74,75.85,35269.0,54.2908,54.3624,54.2836,54.3624,35269.0
2017-09-06 11:20:00,75.85,75.87,75.84,75.87,22306.0,54.3624,54.3768,54.3553,54.3768,22306.0
2017-09-06 11:25:00,75.87,75.91,75.85,75.9,50138.0,54.3768,54.4054,54.3624,54.3983,50138.0
2017-09-06 11:30:00,75.89,76.08,75.88,76.08,79263.0,54.3911,54.5273,54.3839,54.5273,79263.0
2017-09-06 11:35:00,76.08,76.41,76.07,76.41,164661.0,54.5273,54.7638,54.5201,54.7638,164661.0
2017-09-06 11:40:00,76.4,76.54,76.39,76.48,124052.0,54.7566,54.857,54.7494,54.814,124052.0
2017-09-06 11:45:00,76.48,76.6,76.47,76.57,107023.0,54.814,54.9,54.8068,54.8785,107023.0
2017-09-06 11:50:00,76.58,76.85,76.57,76.78,126777.0,54.8856,55.0791,54.8785,55.029,126777.0
2017-09-06 11:55:00,76.78,76.92,76.69,76.9,137229.0,55.029,55.1293,54.9645,55.115,137229.0
2017-09-06 12:00:00,76.9,76.92,76.81,76.84,158319.0,55.115,55.1293,55.0505,55.072,158319.0
2017-09-06 12:05:00,76.84,76.97,76.76,76.94,123785.0,55.072,55.1651,55.0146,55.1436,123785.0
2017-09-06 12:10:00,76.95,76.96,76.88,76.91,62272.0,55.1508,55.158,55.1006,55.1221,62272.0
2017-09-06 12:15:00,76.91,76.95,76.89,76.92,69496.0,55.1221,55.1508,55.1078,55.1293,69496.0
2017-09-06 12:20:00,76.92,76.94,76.85,76.86,58029.0,55.1293,55.1436,55.0791,55.0863,58029.0
2017-09-06 12:25:00,76.85,76.93,76.85,76.93,52382.0,55.0791,55.1365,55.0791,55.1365,52382.0
2017-09-06 12:30:00,76.93,76.95,76.91,76.91,60629.0,55.1365,55.1508,55.1221,55.1221,60629.0
2017-09-06 12:35:00,76.92,76.92,76.75,76.77,74377.0,55.1293,55.1293,55.0075,55.0218,74377.0
2017-09-06 12:40:00,76.76,76.81,76.58,76.61,68145.0,55.0146,55.0505,54.8856,54.9071,68145.0
2017-09-06 12:45:00,76.62,76.72,76.6,76.71,92187.0,54.9143,54.986,54.9,54.9788,92187.0
2017-09-06 12:50:00,76.72,76.72,76.67,76.67,36884.0,54.986,54.986,54.9501,54.9501,36884.0
2017-09-06 12:55:00,76.67,76.74,76.67,76.67,39923.0,54.9501,55.0003,54.9501,54.9501,39923.0
2017-09-06 13:00:00,76.67,76.73,76.67,76.71,33086.0,54.9501,54.9931,54.9501,54.9788,33086.0
2017-09-06 13:05:00,76.72,76.72,76.59,76.59,52858.0,54.986,54.986,54.8928,54.8928,52858.0
2017-09-06 13:10:00,76.58,76.69,76.58,76.67,25893.0,54.8856,54.9645,54.8856,54.9501,25893.0
2017-09-06 13:15:00,76.66,76.73,76.64,76.7,48740.0,54.943,54.9931,54.9286,54.9716,48740.0
2017-09-06 13:20:00,76.71,76.77,76.7,76.77,29883.0,54.9788,55.0218,54.9716,55.0218,29883.0
2017-09-06 13:25:00,76.77,76.78,76.72,76.77,101526.0,55.0218,55.029,54.986,55.0218,101526.0
2017-09-06 13:30:00,76.77,76.9,76.74,76.74,67230.0,55.0218,55.115,55.0003,55.0003,67230.0
2017-09-06 13:35:00,76.73,76.74,76.65,76.71,43770.0,54.9931,55.0003,54.9358,54.9788,43770.0
2017-09-06 13:40:00,76.71,76.73,76.67,76.71,53411.0,54.9788,54.9931,54.9501,54.9788,53411.0
2017-09-06 13:45:00,76.71,76.73,76.69,76.7,33003.0,54.9788,54.9931,54.9645,54.9716,33003.0
2017-09-06 13:50:00,76.71,76.81,76.7,76.77,46974.0,54.9788,55.0505,54.9716,55.0218,46974.0
2017-09-06 13:55:00,76.76,76.77,76.7,76.71,27818.0,55.0146,55.0218,54.9716,54.9788,27818.0
2017-09-06 14:00:00,76.7,76.78,76.7,76.77,30383.0,54.9716,55.029,54.9716,55.0218,30383.0
2017-09-06 14:05:00,76.76,76.84,76.75,76.81,39227.0,55.0146,55.072,55.0075,55.0505,39227.0
2017-09-06 14:10:00,76.81,76.89,76.8,76.85,62223.0,55.0505,55.1078,55.0433,55.0791,62223.0
2017-09-06 14:15:00,76.85,76.85,76.8,76.8,34561.0,55.0791,55.0791,55.0433,55.0433,34561.0
2017-09-06 14:20:00,76.81,76.97,76.8,76.9,53826.0,55.0505,55.1651,55.0433,55.115,53826.0
2017-09-06 14:25:00,76.9,77.08,76.9,77.05,120079.0,55.115,55.244,55.115,55.2225,120079.0
2017-09-06 14:30:00,77.04,77.05,77.0,77.02,35635.0,55.2153,55.2225,55.1866,55.201,35635.0
2017-09-06 14:35:00,77.02,77.28,77.02,77.26,116899.0,55.201,55.3873,55.201,55.373,116899.0
2017-09-06 14:40:00,77.25,77.46,77.24,77.27,130436.0,55.3658,55.5163,55.3587,55.3802,130436.0
2017-09-06 14:45:00,77.26,77.4,77.25,77.37,49011.0,55.373,55.4733,55.3658,55.4518,49011.0
2017-09-06 14:50:00,77.36,77.4,77.17,77.21,51057.0,55.4447,55.4733,55.3085,55.3372,51057.0
2017-09-06 14:55:00,77.19,77.22,77.09,77.12,62376.0,55.3228,55.3443,55.2511,55.2726,62376.0
2017-09-06 15:00:00,77.12,77.19,77.06,77.09,49808.0,55.2726,55.3228,55.2296,55.2511,49808.0
2017-09-06 15:05:00,77.1,77.13,77.03,77.06,69119.0,55.2583,55.2798,55.2081,55.2296,69119.0
2017-09-06 15:10:00,77.06,77.11,77.04,77.05,50399.0,55.2296,55.2655,55.2153,55.2225,50399.0
2017-09-06 15:15:00,77.05,77.05,76.87,76.92,97163.0,55.2225,55.2225,55.0935,55.1293,97163.0
2017-09-06 15:20:00,76.91,76.97,76.87,76.97,57671.0,55.1221,55.1651,55.0935,55.1651,57671.0
2017-09-06 15:25:00,76.97,77.02,76.89,76.89,68841.0,55.1651,55.201,55.1078,55.1078,68841.0
2017-09-06 15:30:00,76.89,76.95,76.88,76.95,81444.0,55.1078,55.1508,55.1006,55.1508,81444.0
2017-09-06 15:35:00,76.94,77.02,76.9,77.01,92844.0,55.1436,55.201,55.115,55.1938,92844.0
2017-09-06 15:40:00,77.01,77.03,76.97,76.98,152041.0,55.1938,55.2081,55.1651,55.1723,152041.0
2017-09-06 15:45:00,76.98,76.98,76.91,76.95,152467.0,55.1723,55.1723,55.1221,55.1508,152467.0
2017-09-06 15:50:00,76.94,76.96,76.93,76.96,170283.0,55.1436,55.158,55.1365,55.158,170283.0
2017-09-06 15:55:00,76.96,77.07,76.95,77.05,509117.0,55.158,55.2368,55.1508,55.2225,509117.0
2017-09-07 09:30:00,77.29,77.86,77.0,77.82,168081.0,55.3945,55.803,55.1866,55.7743,168081.0
2017-09-07 09:35:00,77.81,78.11,77.79,78.03,120306.0,55.7672,55.9822,55.7528,55.9249,120306.0
2017-09-07 09:40:00,78.07,78.4,77.99,78.26,94060.0,55.9535,56.19,55.8962,56.0897,94060.0
2017-09-07 09:45:00,78.26,78.43,78.22,78.43,98814.0,56.0897,56.2115,56.061,56.2115,98814.0
2017-09-07 09:50:00,78.43,78.67,78.34,78.62,111515.0,56.2115,56.3835,56.147,56.3477,111515.0
2017-09-07 09:55:00,78.64,78.65,78.52,78.58,64946.0,56.362,56.3692,56.276,56.319,64946.0
2017-09-07 10:00:00,78.58,78.63,78.28,78.39,111136.0,56.319,56.3549,56.104,56.1829,111136.0
2017-09-07 10:05:00,78.39,78.56,78.35,78.55,70170.0,56.1829,56.3047,56.1542,56.2975,70170.0
2017-09-07 10:10:00,78.55,78.66,78.35,78.38,126431.0,56.2975,56.3764,56.1542,56.1757,126431.0
2017-09-07 10:15:00,78.37,78.63,78.37,78.62,92819.0,56.1685,56.3549,56.1685,56.3477,92819.0
2017-09-07 10:20:00,78.61,78.9,78.61,78.77,102291.0,56.3405,56.5484,56.3405,56.4552,102291.0
2017-09-07 10:25:00,78.77,79.07,78.76,79.0,112917.0,56.4552,56.6702,56.4481,56.6201,112917.0
2017-09-07 10:30:00,79.0,79.0,78.71,78.76,89116.0,56.6201,56.6201,56.4122,56.4481,89116.0
2017-09-07 10:35:00,78.76,79.01,78.75,78.96,120514.0,56.4481,56.6272,56.4409,56.5914,120514.0
2017-09-07 10:40:00,78.96,79.05,78.96,78.97,107710.0,56.5914,56.6559,56.5914,56.5986,107710.0
2017-09-07 10:45:00,78.96,79.05,78.96,79.01,214860.0,56.5914,56.6559,56.5914,56.6272,214860.0
2017-09-07 10:50:00,79.02,79.17,78.98,79.09,221558.0,56.6344,56.7419,56.6057,56.6846,221558.0
2017-09-07 10:55:00,79.08,79.09,78.85,78.86,96574.0,56.6774,56.6846,56.5126,56.5197,96574.0
2017-09-07 11:00:00,78.85,78.94,78.78,78.8,67209.0,56.5126,56.5771,56.4624,56.4767,67209.0
2017-09-07 11:05:00,78.79,79.38,78.78,79.27,148547.0,56.4696,56.8924,56.4624,56.8136,148547.0
2017-09-07 11:10:00,79.28,79.7,79.08,79.4,366645.0,56.8207,57.1218,56.6774,56.9067,366645.0
2017-09-07 11:15:00,79.39,79.44,79.22,79.43,125159.0,56.8996,56.9354,56.7777,56.9282,125159.0
2017-09-07 11:20:00,79.44,79.46,79.12,79.17,146936.0,56.9354,56.9497,56.7061,56.7419,146936.0
2017-09-07 11:25:00,79.17,79.44,79.11,79.38,311080.0,56.7419,56.9354,56.6989,56.8924,311080.0
2017-09-07 11:30:00,79.38,79.76,79.21,79.76,242366.0,56.8924,57.1648,56.7706,57.1648,242366.0
2017-09-07 11:35:00,79.76,79.83,79.5,79.6,223104.0,57.1648,57.2149,56.9784,57.0501,223104.0
2017-09-07 11:40:00,79.6,80.7,79.6,80.65,464838.0,57.0501,57.8385,57.0501,57.8026,464838.0
2017-09-07 11:45:00,80.62,81.15,80.57,80.91,507956.0,57.7811,58.161,57.7453,57.989,507956.0
2017-09-07 11:50:00,80.93,80.93,80.51,80.69,382017.0,58.0033,58.0033,57.7023,57.8313,382017.0
2017-09-07 11:55:00,80.67,81.16,80.67,81.0,206231.0,57.817,58.1682,57.817,58.0535,206231.0
2017-09-07 12:00:00,81.01,81.21,80.97,81.14,219487.0,58.0606,58.204,58.032,58.1538,219487.0
2017-09-07 12:05:00,81.14,81.8,80.06,81.76,397384.0,58.1538,58.6268,57.3798,58.5982,397384.0
2017-09-07 12:10:00,81.75,82.27,81.36,81.4,301019.0,58.591,58.9637,58.3115,58.3402,301019.0
2017-09-07 12:15:00,81.42,81.55,81.35,81.46,150399.0,58.3545,58.4477,58.3043,58.3832,150399.0
2017-09-07 12:20:00,81.45,81.46,80.98,81.13,196393.0,58.376,58.3832,58.0391,58.1467,196393.0
2017-09-07 12:25:00,81.13,81.33,80.96,81.3,200795.0,58.1467,58.29,58.0248,58.2685,200795.0
2017-09-07 12:30:00,81.31,81.48,81.27,81.44,170749.0,58.2757,58.3975,58.247,58.3688,170749.0
2017-09-07 12:35:00,81.43,81.62,81.22,81.28,387251.0,58.3617,58.4978,58.2112,58.2542,387251.0
2017-09-07 12:40:00,81.3,81.57,81.15,81.44,199184.0,58.2685,58.462,58.161,58.3688,199184.0
2017-09-07 12:45:00,81.43,81.51,81.23,81.35,176911.0,58.3617,58.419,58.2183,58.3043,176911.0
2017-09-07 12:50:00,81.33,81.56,81.32,81.5,100577.0,58.29,58.4548,58.2828,58.4118,100577.0
2017-09-07 12:55:00,81.5,81.54,81.34,81.52,83506.0,58.4118,58.4405,58.2972,58.4262,83506.0
2017-09-07 13:00:00,81.51,81.56,81.42,81.45,101941.0,58.419,58.4548,58.3545,58.376,101941.0
2017-09-07 13:05:00,81.45,81.7,81.45,81.7,141516.0,58.376,58.5552,58.376,58.5552,141516.0
2017-09-07 13:10:00,81.7,81.87,81.61,81.8,127064.0,58.5552,58.677,58.4907,58.6268,127064.0
2017-09-07 13:15:00,81.8,82.33,81.69,82.19,261979.0,58.6268,59.0067,58.548,58.9064,261979.0
2017-09-07 13:20:00,82.19,82.45,81.93,81.96,211745.0,58.9064,59.0927,58.72,58.7415,211745.0
2017-09-07 13:25:00,81.98,82.08,81.8,81.85,177401.0,58.7559,58.8275,58.6268,58.6627,177401.0
2017-09-07 13:30:00,81.85,81.9,81.62,81.68,73061.0,58.6627,58.6985,58.4978,58.5408,73061.0
2017-09-07 13:35:00,81.69,81.78,81.62,81.7,124642.0,58.548,58.6125,58.4978,58.5552,124642.0
2017-09-07 13:40:00,81.7,81.78,81.65,81.66,135788.0,58.5552,58.6125,58.5193,58.5265,135788.0
2017-09-07 13:45:00,81.68,81.74,81.62,81.71,85090.0,58.5408,58.5838,58.4978,58.5623,85090.0
2017-09-07 13:50:00,81.7,81.74,81.57,81.74,136410.0,58.5552,58.5838,58.462,58.5838,136410.0
2017-09-07 13:55:00,81.73,81.79,81.64,81.65,125186.0,58.5767,58.6197,58.5122,58.5193,125186.0
2017-09-07 14:00:00,81.64,81.68,81.49,81.55,96220.0,58.5122,58.5408,58.4047,58.4477,96220.0
2017-09-07 14:05:00,81.56,81.71,81.53,81.63,72751.0,58.4548,58.5623,58.4333,58.505,72751.0
2017-09-07 14:10:00,81.63,81.7,81.57,81.67,105165.0,58.505,58.5552,58.462,58.5337,105165.0
2017-09-07 14:15:00,81.67,81.86,81.66,81.79,125685.0,58.5337,58.6699,58.5265,58.6197,125685.0
2017-09-07 14:20:00,81.79,81.85,81.76,81.8,102886.0,58.6197,58.6627,58.5982,58.6268,102886.0
2017-09-07 14:25:00,81.79,81.97,81.73,81.95,101239.0,58.6197,58.7487,58.5767,58.7344,101239.0
2017-09-07 14:30:00,81.94,81.96,81.82,81.9,134399.0,58.7272,58.7415,58.6412,58.6985,134399.0
2017-09-07 14:35:00,81.89,81.91,81.83,81.84,77322.0,58.6914,58.7057,58.6483,58.6555,77322.0
2017-09-07 14:40:00,81.84,81.9,81.81,81.88,90192.0,58.6555,58.6985,58.634,58.6842,90192.0
2017-09-07 14:45:00,81.88,81.96,81.81,81.96,136688.0,58.6842,58.7415,58.634,58.7415,136688.0
2017-09-07 14:50:00,81.96,81.97,81.8,81.81,117516.0,58.7415,58.7487,58.6268,58.634,117516.0
2017-09-07 14:55:00,81.8,81.91,81.79,81.91,93721.0,58.6268,58.7057,58.6197,58.7057,93721.0
2017-09-07 15:00:00,81.9,81.93,81.84,81.87,103121.0,58.6985,58.72,58.6555,58.677,103121.0
2017-09-07 15:05:00,81.86,81.89,81.78,81.81,111231.0,58.6699,58.6914,58.6125,58.634,111231.0
2017-09-07 15:10:00,81.81,81.9,81.76,81.84,137022.0,58.634,58.6985,58.5982,58.6555,137022.0
2017-09-07 15:15:00,81.84,81.88,81.81,81.87,86738.0,58.6555,58.6842,58.634,58.677,86738.0
2017-09-07 15:20:00,81.88,81.88,81.71,81.75,111286.0,58.6842,58.6842,58.5623,58.591,111286.0
2017-09-07 15:25:00,81.75,81.78,81.66,81.74,127904.0,58.591,58.6125,58.5265,58.5838,127904.0
2017-09-07 15:30:00,81.73,81.78,81.72,81.78,121680.0,58.5767,58.6125,58.5695,58.6125,121680.0
2017-09-07 15:35:00,81.78,81.9,81.73,81.85,171601.0,58.6125,58.6985,58.5767,58.6627,171601.0
2017-09-07 15:40:00,81.85,81.94,81.84,81.92,211721.0,58.6627,58.7272,58.6555,58.7129,211721.0
2017-09-07 15:45:00,81.92,81.94,81.84,81.87,248434.0,58.7129,58.7272,58.6555,58.677,248434.0
2017-09-07 15:50:00,81.88,81.91,81.81,81.85,295753.0,58.6842,58.7057,58.634,58.6627,295753.0
2017-09-07 15:55:00,81.85,81.88,81.75,81.79,534165.0,58.6627,58.6842,58.591,58.6197,534165.0
2017-09-08 09:30:00,81.29,82.1,81.11,82.08,374110.0,58.2613,58.8419,58.1323,58.8275,374110.0
2017-09-08 09:35:00,82.07,82.07,81.67,81.71,135623.0,58.8204,58.8204,58.5337,58.5623,135623.0
2017-09-08 09:40:00,81.75,82.22,81.71,82.1,104210.0,58.591,58.9279,58.5623,58.8419,104210.0
2017-09-08 09:45:00,82.08,82.56,82.08,82.42,146502.0,58.8275,59.1715,58.8275,59.0712,146502.0
2017-09-08 09:50:00,82.41,82.45,82.22,82.3,101611.0,59.064,59.0927,58.9279,58.9852,101611.0
2017-09-08 09:55:00,82.29,82.55,82.28,82.41,135807.0,58.978,59.1644,58.9709,59.064,135807.0
2017-09-08 10:00:00,82.42,82.54,82.36,82.49,116260.0,59.0712,59.1572,59.0282,59.1214,116260.0
2017-09-08 10:05:00,82.5,82.68,82.46,82.67,107187.0,59.1285,59.2576,59.0999,59.2504,107187.0
2017-09-08 10:10:00,82.67,82.81,82.66,82.77,91688.0,59.2504,59.3507,59.2432,59.3221,91688.0
2017-09-08 10:15:00,82.77,82.96,82.65,82.66,141353.0,59.3221,59.4582,59.2361,59.2432,141353.0
2017-09-08 10:20:00,82.66,82.93,82.63,82.84,127428.0,59.2432,59.4367,59.2217,59.3722,127428.0
2017-09-08 10:25:00,82.84,82.95,82.77,82.91,81541.0,59.3722,59.4511,59.3221,59.4224,81541.0
2017-09-08 10:30:00,82.92,83.14,82.89,83.12,130608.0,59.4296,59.5872,59.4081,59.5729,130608.0
2017-09-08 10:35:00,83.12,83.28,83.05,83.15,94903.0,59.5729,59.6876,59.5227,59.5944,94903.0
2017-09-08 10:40:00,83.15,83.26,83.15,83.2,103956.0,59.5944,59.6732,59.5944,59.6302,103956.0
2017-09-08 10:45:00,83.21,83.41,83.14,83.4,149973.0,59.6374,59.7807,59.5872,59.7736,149973.0
2017-09-08 10:50:00,83.39,83.76,83.39,83.66,158636.0,59.7664,60.0316,59.7664,59.9599,158636.0
2017-09-08 10:55:00,83.65,83.81,83.51,83.72,149788.0,59.9528,60.0674,59.8524,60.0029,149788.0
2017-09-08 11:00:00,83.7,84.23,83.64,84.05,252997.0,59.9886,60.3685,59.9456,60.2394,252997.0
2017-09-08 11:05:00,84.04,84.27,83.91,84.12,245617.0,60.2323,60.3971,60.1391,60.2896,245617.0
2017-09-08 11:10:00,84.12,84.69,84.09,84.66,275881.0,60.2896,60.6981,60.2681,60.6766,275881.0
2017-09-08 11:15:00,84.65,84.96,84.59,84.94,342175.0,60.6695,60.8916,60.6265,60.8773,342175.0
2017-09-08 11:20:00,84.94,84.98,84.26,84.27,237476.0,60.8773,60.906,60.39,60.3971,237476.0
2017-09-08 11:25:00,84.28,84.6,84.21,84.39,189654.0,60.4043,60.6336,60.3541,60.4831,189654.0
2017-09-08 11:30:00,84.4,84.61,84.32,84.33,279794.0,60.4903,60.6408,60.433,60.4401,279794.0
2017-09-08 11:35:00,84.34,84.41,84.25,84.32,117421.0,60.4473,60.4975,60.3828,60.433,117421.0
2017-09-08 11:40:00,84.32,84.5,84.23,84.41,140830.0,60.433,60.562,60.3685,60.4975,140830.0
2017-09-08 11:45:00,84.41,84.5,84.3,84.37,94772.0,60.4975,60.562,60.4186,60.4688,94772.0
2017-09-08 11:50:00,84.37,84.9,84.28,84.86,182124.0,60.4688,60.8486,60.4043,60.82,182124.0
2017-09-08 11:55:00,84.86,85.3,84.79,85.17,295799.0,60.82,61.1353,60.7698,61.0422,295799.0
2017-09-08 12:00:00,85.17,85.22,85.0,85.05,183274.0,61.0422,61.078,60.9203,60.9562,183274.0
2017-09-08 12:05:00,85.05,85.13,84.78,84.81,272960.0,60.9562,61.0135,60.7626,60.7841,272960.0
2017-09-08 12:10:00,84.81,84.94,84.76,84.83,128109.0,60.7841,60.8773,60.7483,60.7985,128109.0
2017-09-08 12:15:00,84.82,84.97,84.75,84.94,113892.0,60.7913,60.8988,60.7411,60.8773,113892.0
2017-09-08 12:20:00,84.94,84.94,84.72,84.73,111322.0,60.8773,60.8773,60.7196,60.7268,111322.0
2017-09-08 12:25:00,84.73,84.97,84.73,84.89,81849.0,60.7268,60.8988,60.7268,60.8415,81849.0
2017-09-08 12:30:00,84.89,85.01,84.88,84.93,170422.0,60.8415,60.9275,60.8343,60.8701,170422.0
2017-09-08 12:35:00,84.93,85.03,84.92,84.92,85509.0,60.8701,60.9418,60.863,60.863,85509.0
2017-09-08 12:40:00,84.92,85.01,84.89,84.98,83997.0,60.863,60.9275,60.8415,60.906,83997.0
2017-09-08 12:45:00,84.99,85.18,84.98,84.99,104070.0,60.9132,61.0493,60.906,60.9132,104070.0
2017-09-08 12:50:00,84.99,85.15,84.97,85.08,67993.0,60.9132,61.0278,60.8988,60.9777,67993.0
2017-09-08 12:55:00,85.08,85.1,84.99,85.08,75231.0,60.9777,60.992,60.9132,60.9777,75231.0
2017-09-08 13:00:00,85.08,85.09,84.95,85.06,81340.0,60.9777,60.9848,60.8845,60.9633,81340.0
2017-09-08 13:05:00,85.06,85.12,84.99,85.12,63749.0,60.9633,61.0063,60.9132,61.0063,63749.0
2017-09-08 13:10:00,85.12,85.39,85.12,85.29,115954.0,61.0063,61.1998,61.0063,61.1282,115954.0
2017-09-08 13:15:00,85.3,85.45,85.18,85.45,115612.0,61.1353,61.2428,61.0493,61.2428,115612.0
2017-09-08 13:20:00,85.45,85.62,85.34,85.61,188131.0,61.2428,61.3647,61.164,61.3575,188131.0
2017-09-08 13:25:00,85.61,85.76,85.52,85.75,120586.0,61.3575,61.465,61.293,61.4579,120586.0
2017-09-08 13:30:00,85.76,86.02,85.47,85.57,235580.0,61.465,61.6514,61.2572,61.3288,235580.0
2017-09-08 13:35:00,85.56,85.97,85.49,85.86,164112.0,61.3217,61.6155,61.2715,61.5367,164112.0
2017-09-08 13:40:00,85.82,86.09,85.78,86.0,196101.0,61.508,61.7015,61.4794,61.637,196101.0
2017-09-08 13:45:00,86.01,86.04,85.75,85.95,148527.0,61.6442,61.6657,61.4579,61.6012,148527.0
2017-09-08 13:50:00,85.95,85.95,85.39,85.55,211357.0,61.6012,61.6012,61.1998,61.3145,211357.0
2017-09-08 13:55:00,85.58,85.58,85.24,85.35,358458.0,61.336,61.336,61.0923,61.1712,358458.0
2017-09-08 14:00:00,85.35,85.55,85.28,85.44,208551.0,61.1712,61.3145,61.121,61.2357,208551.0
2017-09-08 14:05:00,85.44,85.5,85.22,85.29,145587.0,61.2357,61.2787,61.078,61.1282,145587.0
2017-09-08 14:10:00,85.29,85.31,84.89,84.91,135765.0,61.1282,61.1425,60.8415,60.8558,135765.0
2017-09-08 14:15:00,84.92,85.07,84.89,84.96,166677.0,60.863,60.9705,60.8415,60.8916,166677.0
2017-09-08 14:20:00,84.97,85.0,84.87,84.92,156684.0,60.8988,60.9203,60.8271,60.863,156684.0
2017-09-08 14:25:00,84.92,84.95,84.71,84.79,131976.0,60.863,60.8845,60.7125,60.7698,131976.0
2017-09-08 14:30:00,84.8,85.13,84.8,85.09,102701.0,60.777,61.0135,60.777,60.9848,102701.0
2017-09-08 14:35:00,85.09,85.3,85.08,85.16,145757.0,60.9848,61.1353,60.9777,61.035,145757.0
2017-09-08 14:40:00,85.16,85.25,85.09,85.16,91018.0,61.035,61.0995,60.9848,61.035,91018.0
2017-09-08 14:45:00,85.16,85.22,85.1,85.19,72881.0,61.035,61.078,60.992,61.0565,72881.0
2017-09-08 14:50:00,85.18,85.22,85.15,85.17,93264.0,61.0493,61.078,61.0278,61.0422,93264.0
2017-09-08 14:55:00,85.17,85.3,85.16,85.21,113918.0,61.0422,61.1353,61.035,61.0708,113918.0
2017-09-08 15:00:00,85.23,85.33,85.19,85.24,139012.0,61.0852,61.1568,61.0565,61.0923,139012.0
2017-09-08 15:05:00,85.25,85.62,85.17,85.33,129260.0,61.0995,61.3647,61.0422,61.1568,129260.0
2017-09-08 15:10:00,85.33,85.43,85.16,85.31,158143.0,61.1568,61.2285,61.035,61.1425,158143.0
2017-09-08 15:15:00,85.31,85.31,85.09,85.19,147483.0,61.1425,61.1425,60.9848,61.0565,147483.0
2017-09-08 15:20:00,85.19,85.28,85.11,85.18,103953.0,61.0565,61.121,60.9992,61.0493,103953.0
2017-09-08 15:25:00,85.17,85.26,85.15,85.23,132571.0,61.0422,61.1067,61.0278,61.0852,132571.0
2017-09-08 15:30:00,85.23,85.42,85.2,85.24,177568.0,61.0852,61.2213,61.0637,61.0923,177568.0
2017-09-08 15:35:00,85.24,85.32,85.17,85.19,167733.0,61.0923,61.1497,61.0422,61.0565,167733.0
2017-09-08 15:40:00,85.19,85.31,85.16,85.25,163121.0,61.0565,61.1425,61.035,61.0995,163121.0
2017-09-08 15:45:00,85.25,85.43,85.22,85.43,259025.0,61.0995,61.2285,61.078,61.2285,259025.0
2017-09-08 15:50:00,85.42,85.43,85.16,85.21,385495.0,61.2213,61.2285,61.035,61.0708,385495.0
2017-09-08 15:55:00,85.21,85.43,85.2,85.34,637327.0,61.0708,61.2285,61.0637,61.164,637327.0
2017-09-11 09:30:00,84.45,85.0,84.45,84.75,463300.0,60.5261,60.9203,60.5261,60.7411,463300.0
2017-09-11 09:35:00,84.75,85.0,84.38,85.0,308550.0,60.7411,60.9203,60.476,60.9203,308550.0
2017-09-11 09:40:00,84.96,85.2,84.96,85.06,83823.0,60.8916,61.0637,60.8916,60.9633,83823.0
2017-09-11 09:45:00,85.06,85.16,84.96,85.09,97527.0,60.9633,61.035,60.8916,60.9848,97527.0
2017-09-11 09:50:00,85.08,85.11,84.93,85.04,142540.0,60.9777,60.9992,60.8701,60.949,142540.0
2017-09-11 09:55:00,85.06,85.5,85.04,85.44,212226.0,60.9633,61.2787,60.949,61.2357,212226.0
2017-09-11 10:00:00,85.44,85.83,85.1,85.15,191380.0,61.2357,61.5152,60.992,61.0278,191380.0
2017-09-11 10:05:00,85.13,85.13,84.98,85.0,126121.0,61.0135,61.0135,60.906,60.9203,126121.0
2017-09-11 10:10:00,85.01,85.05,84.91,84.91,223895.0,60.9275,60.9562,60.8558,60.8558,223895.0
2017-09-11 10:15:00,84.92,85.05,84.86,84.94,160161.0,60.863,60.9562,60.82,60.8773,160161.0
2017-09-11 10:20:00,84.94,85.0,84.79,84.99,198644.0,60.8773,60.9203,60.7698,60.9132,198644.0
2017-09-11 10:25:00,84.99,85.15,84.93,85.12,199747.0,60.9132,61.0278,60.8701,61.0063,199747.0
2017-09-11 10:30:00,85.11,85.37,84.98,85.36,103655.0,60.9992,61.1855,60.906,61.1783,103655.0
2017-09-11 10:35:00,85.36,85.42,85.26,85.4,128586.0,61.1783,61.2213,61.1067,61.207,128586.0
2017-09-11 10:40:00,85.4,85.41,85.09,85.09,115230.0,61.207,61.2142,60.9848,60.9848,115230.0
2017-09-11 10:45:00,85.07,85.2,84.99,85.02,155665.0,60.9705,61.0637,60.9132,60.9347,155665.0
2017-09-11 10:50:00,85.01,85.04,84.87,84.98,177409.0,60.9275,60.949,60.8271,60.906,177409.0
2017-09-11 10:55:00,84.99,84.99,84.93,84.97,72078.0,60.9132,60.9132,60.8701,60.8988,72078.0
2017-09-11 11:00:00,84.97,85.08,84.96,85.0,150185.0,60.8988,60.9777,60.8916,60.9203,150185.0
2017-09-11 11:05:00,85.0,85.15,84.98,85.15,89909.0,60.9203,61.0278,60.906,61.0278,89909.0
2017-09-11 11:10:00,85.14,85.15,85.01,85.06,52345.0,61.0207,61.0278,60.9275,60.9633,52345.0
2017-09-11 11:15:00,85.05,85.08,85.02,85.03,68741.0,60.9562,60.9777,60.9347,60.9418,68741.0
2017-09-11 11:20:00,85.03,85.05,85.0,85.01,101827.0,60.9418,60.9562,60.9203,60.9275,101827.0
2017-09-11 11:25:00,85.01,85.08,84.99,85.08,65103.0,60.9275,60.9777,60.9132,60.9777,65103.0
2017-09-11 11:30:00,85.08,85.12,85.01,85.06,75129.0,60.9777,61.0063,60.9275,60.9633,75129.0
2017-09-11 11:35:00,85.06,85.09,85.01,85.03,146000.0,60.9633,60.9848,60.9275,60.9418,146000.0
2017-09-11 11:40:00,85.03,85.47,85.03,85.44,124501.0,60.9418,61.2572,60.9418,61.2357,124501.0
2017-09-11 11:45:00,85.44,85.7,85.38,85.7,113294.0,61.2357,61.422,61.1927,61.422,113294.0
2017-09-11 11:50:00,85.7,85.78,85.51,85.56,67992.0,61.422,61.4794,61.2858,61.3217,67992.0
2017-09-11 11:55:00,85.55,85.82,85.53,85.77,66626.0,61.3145,61.508,61.3002,61.4722,66626.0
2017-09-11 12:00:00,85.78,85.91,85.75,85.86,70568.0,61.4794,61.5725,61.4579,61.5367,70568.0
2017-09-11 12:05:00,85.86,85.87,85.72,85.74,42114.0,61.5367,61.5439,61.4363,61.4507,42114.0
2017-09-11 12:10:00,85.74,85.9,85.74,85.85,112592.0,61.4507,61.5654,61.4507,61.5295,112592.0
2017-09-11 12:15:00,85.85,86.01,85.79,86.0,131488.0,61.5295,61.6442,61.4865,61.637,131488.0
2017-09-11 12:20:00,86.02,86.1,85.96,86.0,52066.0,61.6514,61.7087,61.6084,61.637,52066.0
2017-09-11 12:25:00,86.0,86.13,85.95,86.04,155827.0,61.637,61.7302,61.6012,61.6657,155827.0
2017-09-11 12:30:00,86.03,86.25,86.02,86.18,108607.0,61.6585,61.8162,61.6514,61.766,108607.0
2017-09-11 12:35:00,86.17,86.25,85.98,86.09,137275.0,61.7589,61.8162,61.6227,61.7015,137275.0
2017-09-11 12:40:00,86.09,86.6,86.08,86.56,135309.0,61.7015,62.0671,61.6944,62.0384,135309.0
2017-09-11 12:45:00,86.54,86.74,86.33,86.64,146388.0,62.0241,62.1674,61.8735,62.0957,146388.0
2017-09-11 12:50:00,86.64,86.75,86.42,86.43,135992.0,62.0957,62.1746,61.938,61.9452,135992.0
2017-09-11 12:55:00,86.43,86.5,86.25,86.26,99325.0,61.9452,61.9954,61.8162,61.8234,99325.0
2017-09-11 13:00:00,86.23,86.35,86.18,86.25,91153.0,61.8019,61.8879,61.766,61.8162,91153.0
2017-09-11 13:05:00,86.25,86.25,86.07,86.1,149951.0,61.8162,61.8162,61.6872,61.7087,149951.0
2017-09-11 13:10:00,86.09,86.38,86.07,86.34,151291.0,61.7015,61.9094,61.6872,61.8807,151291.0
2017-09-11 13:15:00,86.35,86.52,86.26,86.28,108551.0,61.8879,62.0097,61.8234,61.8377,108551.0
2017-09-11 13:20:00,86.26,86.33,86.04,86.04,75811.0,61.8234,61.8735,61.6657,61.6657,75811.0
2017-09-11 13:25:00,86.06,86.34,86.05,86.28,98449.0,61.68,61.8807,61.6729,61.8377,98449.0
2017-09-11 13:30:00,86.28,86.4,86.18,86.34,38876.0,61.8377,61.9237,61.766,61.8807,38876.0
2017-09-11 13:35:00,86.35,86.4,86.26,86.37,86165.0,61.8879,61.9237,61.8234,61.9022,86165.0
2017-09-11 13:40:00,86.37,86.37,86.15,86.19,28450.0,61.9022,61.9022,61.7445,61.7732,28450.0
2017-09-11 13:45:00,86.17,86.17,85.97,86.07,35223.0,61.7589,61.7589,61.6155,61.6872,35223.0
2017-09-11 13:50:00,86.07,86.12,86.01,86.03,38460.0,61.6872,61.723,61.6442,61.6585,38460.0
2017-09-11 13:55:00,86.02,86.18,86.02,86.09,31717.0,61.6514,61.766,61.6514,61.7015,31717.0
2017-09-11 14:00:00,86.1,86.25,86.08,86.24,38145.0,61.7087,61.8162,61.6944,61.809,38145.0
2017-09-11 14:05:00,86.24,86.25,86.17,86.25,164087.0,61.809,61.8162,61.7589,61.8162,164087.0
2017-09-11 14:10:00,86.25,86.33,86.18,86.19,58682.0,61.8162,61.8735,61.766,61.7732,58682.0
2017-09-11 14:15:00,86.19,86.24,86.12,86.24,41015.0,61.7732,61.809,61.723,61.809,41015.0
2017-09-11 14:20:00,86.24,86.25,86.15,86.18,42866.0,61.809,61.8162,61.7445,61.766,42866.0
2017-09-11 14:25:00,86.18,86.25,86.13,86.22,92291.0,61.766,61.8162,61.7302,61.7947,92291.0
2017-09-11 14:30:00,86.22,86.25,86.2,86.25,36524.0,61.7947,61.8162,61.7804,61.8162,36524.0
2017-09-11 14:35:00,86.24,86.55,86.24,86.47,95010.0,61.809,62.0312,61.809,61.9739,95010.0
2017-09-11 14:40:00,86.47,86.55,86.35,86.51,57483.0,61.9739,62.0312,61.8879,62.0025,57483.0
2017-09-11 14:45:00,86.49,86.62,86.49,86.59,91599.0,61.9882,62.0814,61.9882,62.0599,91599.0
2017-09-11 14:50:00,86.6,86.62,86.46,86.51,61211.0,62.0671,62.0814,61.9667,62.0025,61211.0
2017-09-11 14:55:00,86.5,86.56,86.49,86.52,71143.0,61.9954,62.0384,61.9882,62.0097,71143.0
2017-09-11 15:00:00,86.51,86.65,86.51,86.61,73369.0,62.0025,62.1029,62.0025,62.0742,73369.0
2017-09-11 15:05:00,86.61,86.65,86.49,86.54,84546.0,62.0742,62.1029,61.9882,62.0241,84546.0
2017-09-11 15:10:00,86.53,86.6,86.51,86.54,114623.0,62.0169,62.0671,62.0025,62.0241,114623.0
2017-09-11 15:15:00,86.54,86.58,86.49,86.52,138336.0,62.0241,62.0527,61.9882,62.0097,138336.0
2017-09-11 15:20:00,86.53,86.58,86.49,86.57,102390.0,62.0169,62.0527,61.9882,62.0456,102390.0
2017-09-11 15:25:00,86.56,86.57,86.5,86.56,119869.0,62.0384,62.0456,61.9954,62.0384,119869.0
2017-09-11 15:30:00,86.55,86.65,86.54,86.57,165920.0,62.0312,62.1029,62.0241,62.0456,165920.0
2017-09-11 15:35:00,86.57,86.71,86.51,86.66,167106.0,62.0456,62.1459,62.0025,62.1101,167106.0
2017-09-11 15:40:00,86.65,86.79,86.64,86.76,226852.0,62.1029,62.2032,62.0957,62.1817,226852.0
2017-09-11 15:45:00,86.75,86.81,86.63,86.81,215390.0,62.1746,62.2176,62.0886,62.2176,215390.0
2017-09-11 15:50:00,86.81,87.02,86.79,87.02,328099.0,62.2176,62.3681,62.2032,62.3681,328099.0
2017-09-11 15:55:00,87.02,87.1,86.91,87.01,701903.0,62.3681,62.4254,62.2892,62.3609,701903.0
2017-09-12 09:30:00,86.74,86.97,86.5,86.7,280870.0,62.1674,62.3322,61.9954,62.1387,280870.0
2017-09-12 09:35:00,86.77,87.09,86.7,87.04,138261.0,62.1889,62.4182,62.1387,62.3824,138261.0
2017-09-12 09:40:00,87.02,87.33,86.85,87.33,101046.0,62.3681,62.5903,62.2462,62.5903,101046.0
2017-09-12 09:45:00,87.35,87.88,87.35,87.81,136357.0,62.6046,62.9844,62.6046,62.9343,136357.0
2017-09-12 09:50:00,87.81,87.97,87.42,87.44,176042.0,62.9343,63.0489,62.6548,62.6691,176042.0
2017-09-12 09:55:00,87.41,87.49,86.85,86.96,143987.0,62.6476,62.7049,62.2462,62.3251,143987.0
2017-09-12 10:00:00,86.96,87.13,86.54,86.67,616154.0,62.3251,62.4469,62.0241,62.1172,616154.0
2017-09-12 10:05:00,86.7,87.0,86.56,86.96,130822.0,62.1387,62.3537,62.0384,62.3251,130822.0
2017-09-12 10:10:00,86.95,87.15,86.91,86.92,133362.0,62.3179,62.4612,62.2892,62.2964,133362.0
2017-09-12 10:15:00,86.91,87.08,86.76,86.89,96146.0,62.2892,62.4111,62.1817,62.2749,96146.0
2017-09-12 10:20:00,86.9,87.21,86.9,87.06,76434.0,62.2821,62.5042,62.2821,62.3967,76434.0
2017-09-12 10:25:00,87.06,87.17,86.9,86.95,89496.0,62.3967,62.4756,62.2821,62.3179,89496.0
2017-09-12 10:30:00,86.95,87.16,86.94,87.08,58913.0,62.3179,62.4684,62.3107,62.4111,58913.0
2017-09-12 10:35:00,87.11,87.17,86.97,87.02,124566.0,62.4326,62.4756,62.3322,62.3681,124566.0
2017-09-12 10:40:00,87.04,87.17,87.0,87.01,79528.0,62.3824,62.4756,62.3537,62.3609,79528.0
2017-09-12 10:45:00,87.02,87.23,86.92,87.1,83607.0,62.3681,62.5186,62.2964,62.4254,83607.0
2017-09-12 10:50:00,87.08,87.19,87.0,87.05,60174.0,62.4111,62.4899,62.3537,62.3896,60174.0
2017-09-12 10:55:00,87.05,87.07,86.96,87.0,75372.0,62.3896,62.4039,62.3251,62.3537,75372.0
2017-09-12 11:00:00,87.0,87.09,86.98,87.08,47835.0,62.3537,62.4182,62.3394,62.4111,47835.0
2017-09-12 11:05:00,87.08,87.12,86.98,87.03,106614.0,62.4111,62.4397,62.3394,62.3752,106614.0
2017-09-12 11:10:00,87.03,87.2,86.99,87.06,66694.0,62.3752,62.4971,62.3466,62.3967,66694.0
2017-09-12 11:15:00,87.05,87.12,87.02,87.09,66068.0,62.3896,62.4397,62.3681,62.4182,66068.0
2017-09-12 11:20:00,87.09,87.34,87.07,87.29,67104.0,62.4182,62.5974,62.4039,62.5616,67104.0
2017-09-12 11:25:00,87.28,87.34,87.16,87.29,49788.0,62.5544,62.5974,62.4684,62.5616,49788.0
2017-09-12 11:30:00,87.29,87.56,87.29,87.54,77327.0,62.5616,62.7551,62.5616,62.7408,77327.0
2017-09-12 11:35:00,87.54,87.54,87.4,87.47,84757.0,62.7408,62.7408,62.6404,62.6906,84757.0
2017-09-12 11:40:00,87.47,87.5,87.11,87.13,84942.0,62.6906,62.7121,62.4326,62.4469,84942.0
2017-09-12 11:45:00,87.14,87.46,87.13,87.45,68483.0,62.4541,62.6834,62.4469,62.6763,68483.0
2017-09-12 11:50:00,87.44,87.63,87.34,87.55,54921.0,62.6691,62.8053,62.5974,62.7479,54921.0
2017-09-12 11:55:00,87.54,87.7,87.48,87.69,39944.0,62.7408,62.8554,62.6978,62.8483,39944.0
2017-09-12 12:00:00,87.69,87.7,87.49,87.66,51104.0,62.8483,62.8554,62.7049,62.8268,51104.0
2017-09-12 12:05:00,87.64,87.88,87.63,87.8,95121.0,62.8124,62.9844,62.8053,62.9271,95121.0
2017-09-12 12:10:00,87.79,87.8,87.7,87.77,63963.0,62.9199,62.9271,62.8554,62.9056,63963.0
2017-09-12 12:15:00,87.77,87.8,87.74,87.78,80935.0,62.9056,62.9271,62.8841,62.9128,80935.0
2017-09-12 12:20:00,87.79,87.85,87.73,87.75,65301.0,62.9199,62.9629,62.8769,62.8913,65301.0
2017-09-12 12:25:00,87.76,87.79,87.71,87.74,77359.0,62.8984,62.9199,62.8626,62.8841,77359.0
2017-09-12 12:30:00,87.74,87.77,87.63,87.67,115798.0,62.8841,62.9056,62.8053,62.8339,115798.0
2017-09-12 12:35:00,87.66,87.68,87.47,87.47,168889.0,62.8268,62.8411,62.6906,62.6906,168889.0
2017-09-12 12:40:00,87.47,87.53,87.3,87.32,55822.0,62.6906,62.7336,62.5688,62.5831,55822.0
2017-09-12 12:45:00,87.33,87.46,87.25,87.25,47177.0,62.5903,62.6834,62.5329,62.5329,47177.0
2017-09-12 12:50:00,87.26,87.28,87.16,87.19,88962.0,62.5401,62.5544,62.4684,62.4899,88962.0
2017-09-12 12:55:00,87.19,87.41,87.18,87.38,172605.0,62.4899,62.6476,62.4827,62.6261,172605.0
2017-09-12 13:00:00,87.38,87.41,87.25,87.25,107454.0,62.6261,62.6476,62.5329,62.5329,107454.0
2017-09-12 13:05:00,87.25,87.26,87.07,87.11,157383.0,62.5329,62.5401,62.4039,62.4326,157383.0
2017-09-12 13:10:00,87.12,87.22,87.0,87.1,63427.0,62.4397,62.5114,62.3537,62.4254,63427.0
2017-09-12 13:15:00,87.11,87.2,87.1,87.18,231780.0,62.4326,62.4971,62.4254,62.4827,231780.0
2017-09-12 13:20:00,87.18,87.24,86.98,86.99,120704.0,62.4827,62.5257,62.3394,62.3466,120704.0
2017-09-12 13:25:00,86.99,87.05,86.97,87.03,51550.0,62.3466,62.3896,62.3322,62.3752,51550.0
2017-09-12 13:30:00,87.02,87.04,86.97,86.99,202433.0,62.3681,62.3824,62.3322,62.3466,202433.0
2017-09-12 13:35:00,87.0,87.0,86.79,86.95,91202.0,62.3537,62.3537,62.2032,62.3179,91202.0
2017-09-12 13:40:00,86.94,87.09,86.94,87.02,341926.0,62.3107,62.4182,62.3107,62.3681,341926.0
2017-09-12 13:45:00,87.02,87.04,86.9,86.95,222478.0,62.3681,62.3824,62.2821,62.3179,222478.0
2017-09-12 13:50:00,86.95,87.03,86.88,86.89,109760.0,62.3179,62.3752,62.2677,62.2749,109760.0
2017-09-12 13:55:00,86.9,87.13,86.88,87.12,107052.0,62.2821,62.4469,62.2677,62.4397,107052.0
2017-09-12 14:00:00,87.12,87.26,87.12,87.14,206849.0,62.4397,62.5401,62.4397,62.4541,206849.0
2017-09-12 14:05:00,87.15,87.32,87.12,87.21,54888.0,62.4612,62.5831,62.4397,62.5042,54888.0
2017-09-12 14:10:00,87.23,87.25,87.11,87.19,65481.0,62.5186,62.5329,62.4326,62.4899,65481.0
2017-09-12 14:15:00,87.19,87.22,87.12,87.18,44226.0,62.4899,62.5114,62.4397,62.4827,44226.0
2017-09-12 14:20:00,87.19,87.27,87.1,87.26,269665.0,62.4899,62.5472,62.4254,62.5401,269665.0
2017-09-12 14:25:00,87.28,87.3,87.24,87.27,100974.0,62.5544,62.5688,62.5257,62.5472,100974.0
2017-09-12 14:30:00,87.26,87.67,87.24,87.59,235432.0,62.5401,62.8339,62.5257,62.7766,235432.0
2017-09-12 14:35:00,87.6,87.62,87.34,87.39,75291.0,62.7838,62.7981,62.5974,62.6333,75291.0
2017-09-12 14:40:00,87.35,87.52,87.34,87.44,36247.0,62.6046,62.7264,62.5974,62.6691,36247.0
2017-09-12 14:45:00,87.44,87.44,87.23,87.33,59267.0,62.6691,62.6691,62.5186,62.5903,59267.0
2017-09-12 14:50:00,87.35,87.44,87.28,87.39,32824.0,62.6046,62.6691,62.5544,62.6333,32824.0
2017-09-12 14:55:00,87.4,87.55,87.32,87.55,191348.0,62.6404,62.7479,62.5831,62.7479,191348.0
2017-09-12 15:00:00,87.56,87.66,87.45,87.49,43159.0,62.7551,62.8268,62.6763,62.7049,43159.0
2017-09-12 15:05:00,87.5,87.51,87.37,87.42,40552.0,62.7121,62.7193,62.6189,62.6548,40552.0
2017-09-12 15:10:00,87.42,87.43,87.25,87.28,205177.0,62.6548,62.6619,62.5329,62.5544,205177.0
2017-09-12 15:15:00,87.26,87.46,87.26,87.36,55317.0,62.5401,62.6834,62.5401,62.6118,55317.0
2017-09-12 15:20:00,87.36,87.43,87.28,87.28,253475.0,62.6118,62.6619,62.5544,62.5544,253475.0
2017-09-12 15:25:00,87.3,87.42,87.25,87.36,57220.0,62.5688,62.6548,62.5329,62.6118,57220.0
2017-09-12 15:30:00,87.35,87.55,87.31,87.55,285726.0,62.6046,62.7479,62.5759,62.7479,285726.0
2017-09-12 15:35:00,87.56,87.67,87.53,87.53,69633.0,62.7551,62.8339,62.7336,62.7336,69633.0
2017-09-12 15:40:00,87.53,87.54,87.47,87.47,251127.0,62.7336,62.7408,62.6906,62.6906,251127.0
2017-09-12 15:45:00,87.47,87.53,87.44,87.45,171417.0,62.6906,62.7336,62.6691,62.6763,171417.0
2017-09-12 15:50:00,87.46,87.71,87.45,87.71,344575.0,62.6834,62.8626,62.6763,62.8626,344575.0
2017-09-12 15:55:00,87.72,87.79,87.64,87.74,303604.0,62.8698,62.9199,62.8124,62.8841,303604.0
2017-09-13 09:30:00,87.58,87.9,87.41,87.89,127997.0,62.7694,62.9988,62.6476,62.9916,127997.0
2017-09-13 09:35:00,87.9,88.33,87.88,88.29,89679.0,62.9988,63.307,62.9844,63.2783,89679.0
2017-09-13 09:40:00,88.29,88.71,88.21,88.71,134943.0,63.2783,63.5793,63.221,63.5793,134943.0
2017-09-13 09:45:00,88.73,88.84,88.24,88.34,158177.0,63.5936,63.6725,63.2425,63.3141,158177.0
2017-09-13 09:50:00,88.34,88.5,88.27,88.27,89345.0,63.3141,63.4288,63.264,63.264,89345.0
2017-09-13 09:55:00,88.28,88.58,88.25,88.31,133604.0,63.2711,63.4861,63.2496,63.2926,133604.0
2017-09-13 10:00:00,88.31,88.44,87.84,87.93,178078.0,63.2926,63.3858,62.9558,63.0203,178078.0
2017-09-13 10:05:00,87.96,88.0,87.56,87.77,102519.0,63.0418,63.0704,62.7551,62.9056,102519.0
2017-09-13 10:10:00,87.76,87.9,87.62,87.82,128414.0,62.8984,62.9988,62.7981,62.9414,128414.0
2017-09-13 10:15:00,87.85,87.96,87.56,87.65,57101.0,62.9629,63.0418,62.7551,62.8196,57101.0
2017-09-13 10:20:00,87.65,87.86,87.52,87.75,104727.0,62.8196,62.9701,62.7264,62.8913,104727.0
2017-09-13 10:25:00,87.75,87.8,87.64,87.74,131943.0,62.8913,62.9271,62.8124,62.8841,131943.0
2017-09-13 10:30:00,87.75,87.84,87.7,87.79,114172.0,62.8913,62.9558,62.8554,62.9199,114172.0
2017-09-13 10:35:00,87.79,87.99,87.63,87.71,74823.0,62.9199,63.0633,62.8053,62.8626,74823.0
2017-09-13 10:40:00,87.7,87.76,87.64,87.71,79192.0,62.8554,62.8984,62.8124,62.8626,79192.0
2017-09-13 10:45:00,87.72,87.79,87.6,87.62,131016.0,62.8698,62.9199,62.7838,62.7981,131016.0
2017-09-13 10:50:00,87.62,87.77,87.44,87.73,160645.0,62.7981,62.9056,62.6691,62.8769,160645.0
2017-09-13 10:55:00,87.74,87.82,87.58,87.62,70161.0,62.8841,62.9414,62.7694,62.7981,70161.0
2017-09-13 11:00:00,87.64,87.75,87.54,87.73,42799.0,62.8124,62.8913,62.7408,62.8769,42799.0
2017-09-13 11:05:00,87.72,87.87,87.6,87.86,39526.0,62.8698,62.9773,62.7838,62.9701,39526.0
2017-09-13 11:10:00,87.88,87.9,87.75,87.79,141050.0,62.9844,62.9988,62.8913,62.9199,141050.0
2017-09-13 11:15:00,87.76,87.81,87.71,87.79,57856.0,62.8984,62.9343,62.8626,62.9199,57856.0
2017-09-13 11:20:00,87.79,87.88,87.72,87.8,97685.0,62.9199,62.9844,62.8698,62.9271,97685.0
2017-09-13 11:25:00,87.79,88.0,87.79,87.9,71884.0,62.9199,63.0704,62.9199,62.9988,71884.0
2017-09-13 11:30:00,87.88,87.95,87.83,87.93,56240.0,62.9844,63.0346,62.9486,63.0203,56240.0
2017-09-13 11:35:00,87.92,87.95,87.87,87.89,71351.0,63.0131,63.0346,62.9773,62.9916,71351.0
2017-09-13 11:40:00,87.9,88.0,87.82,87.88,181700.0,62.9988,63.0704,62.9414,62.9844,181700.0
2017-09-13 11:45:00,87.88,87.97,87.87,87.94,28381.0,62.9844,63.0489,62.9773,63.0274,28381.0
2017-09-13 11:50:00,87.94,88.01,87.93,87.97,83432.0,63.0274,63.0776,63.0203,63.0489,83432.0
2017-09-13 11:55:00,87.97,88.14,87.97,88.02,154824.0,63.0489,63.1708,63.0489,63.0848,154824.0
2017-09-13 12:00:00,88.02,88.1,87.96,88.04,31894.0,63.0848,63.1421,63.0418,63.0991,31894.0
2017-09-13 12:05:00,88.03,88.07,87.96,88.01,32001.0,63.0919,63.1206,63.0418,63.0776,32001.0
2017-09-13 12:10:00,88.0,88.1,87.89,87.89,71160.0,63.0704,63.1421,62.9916,62.9916,71160.0
2017-09-13 12:15:00,87.91,87.97,87.78,87.85,38794.0,63.0059,63.0489,62.9128,62.9629,38794.0
2017-09-13 12:20:00,87.85,87.91,87.79,87.88,113810.0,62.9629,63.0059,62.9199,62.9844,113810.0
2017-09-13 12:25:00,87.87,87.89,87.82,87.86,53798.0,62.9773,62.9916,62.9414,62.9701,53798.0
2017-09-13 12:30:00,87.87,87.89,87.77,87.77,20801.0,62.9773,62.9916,62.9056,62.9056,20801.0
2017-09-13 12:35:00,87.79,87.91,87.76,87.91,81653.0,62.9199,63.0059,62.8984,63.0059,81653.0
2017-09-13 12:40:00,87.91,87.96,87.8,87.91,61188.0,63.0059,63.0418,62.9271,63.0059,61188.0
2017-09-13 12:45:00,87.91,87.97,87.85,87.97,22760.0,63.0059,63.0489,62.9629,63.0489,22760.0
2017-09-13 12:50:00,87.97,88.07,87.96,88.05,25676.0,63.0489,63.1206,63.0418,63.1063,25676.0
2017-09-13 12:55:00,88.04,88.09,87.98,88.01,101677.0,63.0991,63.135,63.0561,63.0776,101677.0
2017-09-13 13:00:00,88.02,88.25,88.01,88.25,154521.0,63.0848,63.2496,63.0776,63.2496,154521.0
2017-09-13 13:05:00,88.23,88.24,88.14,88.17,29604.0,63.2353,63.2425,63.1708,63.1923,29604.0
2017-09-13 13:10:00,88.18,88.2,88.11,88.12,29641.0,63.1995,63.2138,63.1493,63.1565,29641.0
2017-09-13 13:15:00,88.1,88.24,88.09,88.19,31290.0,63.1421,63.2425,63.135,63.2066,31290.0
2017-09-13 13:20:00,88.21,88.33,88.15,88.23,46654.0,63.221,63.307,63.178,63.2353,46654.0
2017-09-13 13:25:00,88.24,88.32,88.15,88.27,47926.0,63.2425,63.2998,63.178,63.264,47926.0
2017-09-13 13:30:00,88.25,88.34,88.25,88.34,32143.0,63.2496,63.3141,63.2496,63.3141,32143.0
2017-09-13 13:35:00,88.34,88.43,88.33,88.41,45895.0,63.3141,63.3786,63.307,63.3643,45895.0
2017-09-13 13:40:00,88.4,88.41,88.35,88.37,22704.0,63.3571,63.3643,63.3213,63.3356,22704.0
2017-09-13 13:45:00,88.38,88.39,88.28,88.31,21209.0,63.3428,63.35,63.2711,63.2926,21209.0
2017-09-13 13:50:00,88.31,88.32,88.2,88.26,24968.0,63.2926,63.2998,63.2138,63.2568,24968.0
2017-09-13 13:55:00,88.26,88.26,88.07,88.14,176585.0,63.2568,63.2568,63.1206,63.1708,176585.0
2017-09-13 14:00:00,88.13,88.15,88.08,88.09,65938.0,63.1636,63.178,63.1278,63.135,65938.0
2017-09-13 14:05:00,88.1,88.1,87.91,87.97,79042.0,63.1421,63.1421,63.0059,63.0489,79042.0
2017-09-13 14:10:00,87.97,88.0,87.94,87.96,56865.0,63.0489,63.0704,63.0274,63.0418,56865.0
2017-09-13 14:15:00,87.95,87.96,87.83,87.84,39655.0,63.0346,63.0418,62.9486,62.9558,39655.0
2017-09-13 14:20:00,87.84,87.94,87.83,87.94,41807.0,62.9558,63.0274,62.9486,63.0274,41807.0
2017-09-13 14:25:00,87.94,88.02,87.87,87.97,104205.0,63.0274,63.0848,62.9773,63.0489,104205.0
2017-09-13 14:30:00,87.95,88.12,87.94,88.12,99801.0,63.0346,63.1565,63.0274,63.1565,99801.0
2017-09-13 14:35:00,88.12,88.13,88.0,88.05,229218.0,63.1565,63.1636,63.0704,63.1063,229218.0
2017-09-13 14:40:00,88.06,88.12,88.02,88.11,96125.0,63.1134,63.1565,63.0848,63.1493,96125.0
2017-09-13 14:45:00,88.11,88.18,88.04,88.11,163200.0,63.1493,63.1995,63.0991,63.1493,163200.0
2017-09-13 14:50:00,88.11,88.15,88.06,88.1,38324.0,63.1493,63.178,63.1134,63.1421,38324.0
2017-09-13 14:55:00,88.1,88.12,88.05,88.06,39337.0,63.1421,63.1565,63.1063,63.1134,39337.0
2017-09-13 15:00:00,88.05,88.12,88.05,88.09,84462.0,63.1063,63.1565,63.1063,63.135,84462.0
2017-09-13 15:05:00,88.1,88.12,88.0,88.09,118173.0,63.1421,63.1565,63.0704,63.135,118173.0
2017-09-13 15:10:00,88.09,88.12,88.04,88.06,94944.0,63.135,63.1565,63.0991,63.1134,94944.0
2017-09-13 15:15:00,88.06,88.13,88.03,88.06,108790.0,63.1134,63.1636,63.0919,63.1134,108790.0
2017-09-13 15:20:00,88.05,88.15,88.03,88.13,278707.0,63.1063,63.178,63.0919,63.1636,278707.0
2017-09-13 15:25:00,88.14,88.25,88.12,88.23,265805.0,63.1708,63.2496,63.1565,63.2353,265805.0
2017-09-13 15:30:00,88.24,88.31,88.19,88.21,72575.0,63.2425,63.2926,63.2066,63.221,72575.0
2017-09-13 15:35:00,88.21,88.29,88.18,88.27,104144.0,63.221,63.2783,63.1995,63.264,104144.0
2017-09-13 15:40:00,88.27,88.35,88.2,88.3,212508.0,63.264,63.3213,63.2138,63.2855,212508.0
2017-09-13 15:45:00,88.29,88.34,88.23,88.31,157362.0,63.2783,63.3141,63.2353,63.2926,157362.0
2017-09-13 15:50:00,88.31,88.48,88.31,88.38,192694.0,63.2926,63.4145,63.2926,63.3428,192694.0
2017-09-13 15:55:00,88.38,88.5,88.33,88.46,369065.0,63.3428,63.4288,63.307,63.4001,369065.0
2017-09-14 09:30:00,88.2,88.74,88.18,88.69,203438.0,63.2138,63.6008,63.1995,63.565,203438.0
2017-09-14 09:35:00,88.69,88.71,88.4,88.57,64387.0,63.565,63.5793,63.3571,63.479,64387.0
2017-09-14 09:40:00,88.48,88.55,88.32,88.4,249023.0,63.4145,63.4646,63.2998,63.3571,249023.0
2017-09-14 09:45:00,88.41,88.53,88.38,88.41,195680.0,63.3643,63.4503,63.3428,63.3643,195680.0
2017-09-14 09:50:00,88.41,88.6,88.34,88.6,138252.0,63.3643,63.5005,63.3141,63.5005,138252.0
2017-09-14 09:55:00,88.52,88.57,88.47,88.52,203061.0,63.4431,63.479,63.4073,63.4431,203061.0
2017-09-14 10:00:00,88.5,88.55,88.15,88.17,246850.0,63.4288,63.4646,63.178,63.1923,246850.0
2017-09-14 10:05:00,88.17,88.46,88.16,88.4,217823.0,63.1923,63.4001,63.1851,63.3571,217823.0
2017-09-14 10:10:00,88.44,88.48,88.31,88.42,142639.0,63.3858,63.4145,63.2926,63.3715,142639.0
2017-09-14 10:15:00,88.41,88.51,88.22,88.4,119127.0,63.3643,63.436,63.2281,63.3571,119127.0
2017-09-14 10:20:00,88.4,88.79,88.39,88.78,101145.0,63.3571,63.6366,63.35,63.6295,101145.0
2017-09-14 10:25:00,88.75,89.06,88.65,88.81,164736.0,63.608,63.8302,63.5363,63.651,164736.0
2017-09-14 10:30:00,88.82,88.95,88.51,88.67,66032.0,63.6581,63.7513,63.436,63.5506,66032.0
2017-09-14 10:35:00,88.71,88.76,88.59,88.63,46230.0,63.5793,63.6151,63.4933,63.522,46230.0
2017-09-14 10:40:00,88.63,88.77,88.54,88.58,79649.0,63.522,63.6223,63.4575,63.4861,79649.0
2017-09-14 10:45:00,88.57,88.7,88.44,88.49,155521.0,63.479,63.5721,63.3858,63.4216,155521.0
2017-09-14 10:50:00,88.49,88.56,88.37,88.41,77706.0,63.4216,63.4718,63.3356,63.3643,77706.0
2017-09-14 10:55:00,88.41,88.43,88.25,88.4,223716.0,63.3643,63.3786,63.2496,63.3571,223716.0
2017-09-14 11:00:00,88.41,88.48,88.36,88.41,99274.0,63.3643,63.4145,63.3285,63.3643,99274.0
2017-09-14 11:05:00,88.42,88.6,88.24,88.59,452287.0,63.3715,63.5005,63.2425,63.4933,452287.0
2017-09-14 11:10:00,88.6,88.67,88.56,88.67,269029.0,63.5005,63.5506,63.4718,63.5506,269029.0
2017-09-14 11:15:00,88.69,88.81,88.65,88.67,65504.0,63.565,63.651,63.5363,63.5506,65504.0
2017-09-14 11:20:00,88.68,88.75,88.62,88.71,51570.0,63.5578,63.608,63.5148,63.5793,51570.0
2017-09-14 11:25:00,88.71,88.73,88.64,88.66,47964.0,63.5793,63.5936,63.5291,63.5435,47964.0
2017-09-14 11:30:00,88.65,88.89,88.65,88.85,105973.0,63.5363,63.7083,63.5363,63.6797,105973.0
2017-09-14 11:35:00,88.85,88.92,88.7,88.7,55118.0,63.6797,63.7298,63.5721,63.5721,55118.0
2017-09-14 11:40:00,88.7,88.78,88.69,88.69,44986.0,63.5721,63.6295,63.565,63.565,44986.0
2017-09-14 11:45:00,88.7,88.77,88.7,88.74,51433.0,63.5721,63.6223,63.5721,63.6008,51433.0
2017-09-14 11:50:00,88.75,88.77,88.7,88.7,43280.0,63.608,63.6223,63.5721,63.5721,43280.0
2017-09-14 11:55:00,88.71,88.72,88.6,88.67,60666.0,63.5793,63.5865,63.5005,63.5506,60666.0
2017-09-14 12:00:00,88.66,88.72,88.65,88.65,24411.0,63.5435,63.5865,63.5363,63.5363,24411.0
2017-09-14 12:05:00,88.66,88.68,88.63,88.66,189192.0,63.5435,63.5578,63.522,63.5435,189192.0
2017-09-14 12:10:00,88.66,88.78,88.64,88.75,72213.0,63.5435,63.6295,63.5291,63.608,72213.0
2017-09-14 12:15:00,88.75,88.87,88.74,88.84,82543.0,63.608,63.694,63.6008,63.6725,82543.0
2017-09-14 12:20:00,88.83,88.83,88.7,88.73,31098.0,63.6653,63.6653,63.5721,63.5936,31098.0
2017-09-14 12:25:00,88.73,88.82,88.73,88.78,33516.0,63.5936,63.6581,63.5936,63.6295,33516.0
2017-09-14 12:30:00,88.79,88.83,88.74,88.8,94322.0,63.6366,63.6653,63.6008,63.6438,94322.0
2017-09-14 12:35:00,88.81,88.81,88.71,88.76,49616.0,63.651,63.651,63.5793,63.6151,49616.0
2017-09-14 12:40:00,88.75,88.83,88.73,88.83,26893.0,63.608,63.6653,63.5936,63.6653,26893.0
2017-09-14 12:45:00,88.83,88.87,88.75,88.77,17504.0,63.6653,63.694,63.608,63.6223,17504.0
2017-09-14 12:50:00,88.78,88.86,88.77,88.79,17054.0,63.6295,63.6868,63.6223,63.6366,17054.0
2017-09-14 12:55:00,88.79,88.85,88.79,88.85,36162.0,63.6366,63.6797,63.6366,63.6797,36162.0
2017-09-14 13:00:00,88.86,88.88,88.8,88.88,35108.0,63.6868,63.7012,63.6438,63.7012,35108.0
2017-09-14 13:05:00,88.88,88.98,88.86,88.88,75763.0,63.7012,63.7728,63.6868,63.7012,75763.0
2017-09-14 13:10:00,88.87,88.93,88.87,88.9,36701.0,63.694,63.737,63.694,63.7155,36701.0
2017-09-14 13:15:00,88.89,88.97,88.85,88.96,34317.0,63.7083,63.7657,63.6797,63.7585,34317.0
2017-09-14 13:20:00,88.97,89.0,88.92,88.97,40109.0,63.7657,63.7872,63.7298,63.7657,40109.0
2017-09-14 13:25:00,88.97,88.99,88.8,88.9,104877.0,63.7657,63.78,63.6438,63.7155,104877.0
2017-09-14 13:30:00,88.9,88.95,88.89,88.9,29445.0,63.7155,63.7513,63.7083,63.7155,29445.0
2017-09-14 13:35:00,88.9,88.94,88.88,88.89,32167.0,63.7155,63.7442,63.7012,63.7083,32167.0
2017-09-14 13:40:00,88.89,88.94,88.77,88.8,46636.0,63.7083,63.7442,63.6223,63.6438,46636.0
2017-09-14 13:45:00,88.82,88.82,88.73,88.74,29287.0,63.6581,63.6581,63.5936,63.6008,29287.0
2017-09-14 13:50:00,88.74,88.76,88.71,88.75,35728.0,63.6008,63.6151,63.5793,63.608,35728.0
2017-09-14 13:55:00,88.74,88.81,88.74,88.77,62582.0,63.6008,63.651,63.6008,63.6223,62582.0
2017-09-14 14:00:00,88.76,88.93,88.75,88.9,57193.0,63.6151,63.737,63.608,63.7155,57193.0
2017-09-14 14:05:00,88.9,88.96,88.87,88.93,46748.0,63.7155,63.7585,63.694,63.737,46748.0
2017-09-14 14:10:00,88.93,88.93,88.87,88.89,37205.0,63.737,63.737,63.694,63.7083,37205.0
2017-09-14 14:15:00,88.9,88.94,88.87,88.9,45323.0,63.7155,63.7442,63.694,63.7155,45323.0
2017-09-14 14:20:00,88.9,88.93,88.86,88.91,45345.0,63.7155,63.737,63.6868,63.7227,45345.0
2017-09-14 14:25:00,88.91,88.92,88.65,88.84,211960.0,63.7227,63.7298,63.5363,63.6725,211960.0
2017-09-14 14:30:00,88.85,88.88,88.81,88.84,71941.0,63.6797,63.7012,63.651,63.6725,71941.0
2017-09-14 14:35:00,88.84,88.84,88.79,88.79,36215.0,63.6725,63.6725,63.6366,63.6366,36215.0
2017-09-14 14:40:00,88.79,88.91,88.77,88.91,88839.0,63.6366,63.7227,63.6223,63.7227,88839.0
2017-09-14 14:45:00,88.91,88.97,88.9,88.93,97165.0,63.7227,63.7657,63.7155,63.737,97165.0
2017-09-14 14:50:00,88.92,88.98,88.92,88.95,54026.0,63.7298,63.7728,63.7298,63.7513,54026.0
2017-09-14 14:55:00,88.96,88.99,88.93,88.96,35915.0,63.7585,63.78,63.737,63.7585,35915.0
2017-09-14 15:00:00,88.96,89.02,88.95,89.02,42195.0,63.7585,63.8015,63.7513,63.8015,42195.0
2017-09-14 15:05:00,89.01,89.16,88.94,89.13,94927.0,63.7943,63.9018,63.7442,63.8803,94927.0
2017-09-14 15:10:00,89.13,89.14,89.08,89.08,74034.0,63.8803,63.8875,63.8445,63.8445,74034.0
2017-09-14 15:15:00,89.09,89.09,89.0,89.06,385539.0,63.8517,63.8517,63.7872,63.8302,385539.0
2017-09-14 15:20:00,89.05,89.08,89.0,89.02,51151.0,63.823,63.8445,63.7872,63.8015,51151.0
2017-09-14 15:25:00,89.03,89.08,89.02,89.07,50175.0,63.8087,63.8445,63.8015,63.8373,50175.0
2017-09-14 15:30:00,89.08,89.21,89.06,89.19,65697.0,63.8445,63.9377,63.8302,63.9233,65697.0
2017-09-14 15:35:00,89.19,89.22,89.11,89.17,97304.0,63.9233,63.9448,63.866,63.909,97304.0
2017-09-14 15:40:00,89.17,89.23,89.16,89.18,113676.0,63.909,63.952,63.9018,63.9162,113676.0
2017-09-14 15:45:00,89.19,89.21,89.12,89.13,146384.0,63.9233,63.9377,63.8732,63.8803,146384.0
2017-09-14 15:50:00,89.13,89.18,89.04,89.09,104388.0,63.8803,63.9162,63.8158,63.8517,104388.0
2017-09-14 15:55:00,89.09,89.27,89.07,89.26,593924.0,63.8517,63.9807,63.8373,63.9735,593924.0
2017-09-15 09:30:00,89.41,89.69,89.25,89.49,1688471.0,64.081,64.2817,63.9663,64.1383,1688471.0
2017-09-15 09:35:00,89.45,89.63,88.91,89.18,391290.0,64.1097,64.2387,63.7227,63.9162,391290.0
2017-09-15 09:40:00,89.2,89.5,89.2,89.4,101899.0,63.9305,64.1455,63.9305,64.0738,101899.0
2017-09-15 09:45:00,89.41,89.41,89.21,89.37,88705.0,64.081,64.081,63.9377,64.0523,88705.0
2017-09-15 09:50:00,89.39,89.39,89.21,89.34,68947.0,64.0667,64.0667,63.9377,64.0308,68947.0
2017-09-15 09:55:00,89.34,89.36,89.21,89.34,291560.0,64.0308,64.0452,63.9377,64.0308,291560.0
2017-09-15 10:00:00,89.34,89.48,89.29,89.32,86123.0,64.0308,64.1312,63.995,64.0165,86123.0
2017-09-15 10:05:00,89.33,89.33,89.22,89.24,171189.0,64.0237,64.0237,63.9448,63.9592,171189.0
2017-09-15 10:10:00,89.23,89.33,89.21,89.29,163418.0,63.952,64.0237,63.9377,63.995,163418.0
2017-09-15 10:15:00,89.29,89.42,89.28,89.42,226986.0,63.995,64.0882,63.9878,64.0882,226986.0
2017-09-15 10:20:00,89.41,89.47,89.35,89.47,477409.0,64.081,64.124,64.038,64.124,477409.0
2017-09-15 10:25:00,89.47,89.48,89.31,89.44,61721.0,64.124,64.1312,64.0093,64.1025,61721.0
2017-09-15 10:30:00,89.46,89.47,88.97,89.07,495843.0,64.1168,64.124,63.7657,63.8373,495843.0
2017-09-15 10:35:00,89.07,89.17,88.86,88.93,122699.0,63.8373,63.909,63.6868,63.737,122699.0
2017-09-15 10:40:00,88.94,89.08,88.83,88.9,82502.0,63.7442,63.8445,63.6653,63.7155,82502.0
2017-09-15 10:45:00,88.89,88.9,88.75,88.84,91558.0,63.7083,63.7155,63.608,63.6725,91558.0
2017-09-15 10:50:00,88.83,88.86,88.31,88.35,154059.0,63.6653,63.6868,63.2926,63.3213,154059.0
2017-09-15 10:55:00,88.35,88.41,88.18,88.24,157573.0,63.3213,63.3643,63.1995,63.2425,157573.0
2017-09-15 11:00:00,88.22,88.36,88.17,88.35,140366.0,63.2281,63.3285,63.1923,63.3213,140366.0
2017-09-15 11:05:00,88.36,88.59,88.24,88.55,119776.0,63.3285,63.4933,63.2425,63.4646,119776.0
2017-09-15 11:10:00,88.55,88.65,88.45,88.45,96708.0,63.4646,63.5363,63.393,63.393,96708.0
2017-09-15 11:15:00,88.45,88.46,88.12,88.14,201749.0,63.393,63.4001,63.1565,63.1708,201749.0
2017-09-15 11:20:00,88.15,88.15,87.66,87.96,174368.0,63.178,63.178,62.8268,63.0418,174368.0
2017-09-15 11:25:00,87.95,87.97,87.48,87.51,191178.0,63.0346,63.0489,62.6978,62.7193,191178.0
2017-09-15 11:30:00,87.55,87.55,87.07,87.11,296713.0,62.7479,62.7479,62.4039,62.4326,296713.0
2017-09-15 11:35:00,87.11,87.39,87.09,87.2,244136.0,62.4326,62.6333,62.4182,62.4971,244136.0
2017-09-15 11:40:00,87.22,87.28,87.11,87.22,113765.0,62.5114,62.5544,62.4326,62.5114,113765.0
2017-09-15 11:45:00,87.22,87.38,87.13,87.17,111581.0,62.5114,62.6261,62.4469,62.4756,111581.0
2017-09-15 11:50:00,87.16,87.29,87.13,87.17,137518.0,62.4684,62.5616,62.4469,62.4756,137518.0
2017-09-15 11:55:00,87.16,87.19,87.02,87.06,131093.0,62.4684,62.4899,62.3681,62.3967,131093.0
2017-09-15 12:00:00,87.06,87.11,86.93,87.11,101853.0,62.3967,62.4326,62.3036,62.4326,101853.0
2017-09-15 12:05:00,87.1,87.1,86.91,86.91,120707.0,62.4254,62.4254,62.2892,62.2892,120707.0
2017-09-15 12:10:00,86.91,86.96,86.78,86.8,212751.0,62.2892,62.3251,62.1961,62.2104,212751.0
2017-09-15 12:15:00,86.8,86.94,86.78,86.87,81564.0,62.2104,62.3107,62.1961,62.2606,81564.0
2017-09-15 12:20:00,86.88,86.95,86.79,86.92,88671.0,62.2677,62.3179,62.2032,62.2964,88671.0
2017-09-15 12:25:00,86.91,86.93,86.8,86.82,82240.0,62.2892,62.3036,62.2104,62.2247,82240.0
2017-09-15 12:30:00,86.83,86.98,86.82,86.91,109330.0,62.2319,62.3394,62.2247,62.2892,109330.0
2017-09-15 12:35:00,86.9,87.01,86.87,86.91,123824.0,62.2821,62.3609,62.2606,62.2892,123824.0
2017-09-15 12:40:00,86.91,87.05,86.9,87.0,104586.0,62.2892,62.3896,62.2821,62.3537,104586.0
2017-09-15 12:45:00,86.99,87.22,86.99,87.21,94706.0,62.3466,62.5114,62.3466,62.5042,94706.0
2017-09-15 12:50:00,87.21,87.37,87.11,87.36,162089.0,62.5042,62.6189,62.4326,62.6118,162089.0
2017-09-15 12:55:00,87.35,87.4,87.27,87.31,66165.0,62.6046,62.6404,62.5472,62.5759,66165.0
2017-09-15 13:00:00,87.31,87.36,87.28,87.31,60892.0,62.5759,62.6118,62.5544,62.5759,60892.0
2017-09-15 13:05:00,87.31,87.31,87.17,87.22,76331.0,62.5759,62.5759,62.4756,62.5114,76331.0
2017-09-15 13:10:00,87.22,87.25,87.19,87.2,44630.0,62.5114,62.5329,62.4899,62.4971,44630.0
2017-09-15 13:15:00,87.2,87.28,87.2,87.26,38051.0,62.4971,62.5544,62.4971,62.5401,38051.0
2017-09-15 13:20:00,87.26,87.3,87.25,87.27,43346.0,62.5401,62.5688,62.5329,62.5472,43346.0
2017-09-15 13:25:00,87.27,87.36,87.24,87.34,50206.0,62.5472,62.6118,62.5257,62.5974,50206.0
2017-09-15 13:30:00,87.34,87.35,87.2,87.2,68304.0,62.5974,62.6046,62.4971,62.4971,68304.0
2017-09-15 13:35:00,87.21,87.25,87.16,87.22,75097.0,62.5042,62.5329,62.4684,62.5114,75097.0
2017-09-15 13:40:00,87.23,87.25,87.19,87.2,63293.0,62.5186,62.5329,62.4899,62.4971,63293.0
2017-09-15 13:45:00,87.2,87.28,87.0,87.0,180388.0,62.4971,62.5544,62.3537,62.3537,180388.0
2017-09-15 13:50:00,87.0,87.01,86.81,86.9,114705.0,62.3537,62.3609,62.2176,62.2821,114705.0
2017-09-15 13:55:00,86.92,86.92,86.72,86.87,68879.0,62.2964,62.2964,62.1531,62.2606,68879.0
2017-09-15 14:00:00,86.86,86.87,86.74,86.77,89811.0,62.2534,62.2606,62.1674,62.1889,89811.0
2017-09-15 14:05:00,86.77,86.79,86.64,86.68,77372.0,62.1889,62.2032,62.0957,62.1244,77372.0
2017-09-15 14:10:00,86.68,86.78,86.67,86.71,49171.0,62.1244,62.1961,62.1172,62.1459,49171.0
2017-09-15 14:15:00,86.7,86.81,86.65,86.7,75022.0,62.1387,62.2176,62.1029,62.1387,75022.0
2017-09-15 14:20:00,86.69,86.69,86.52,86.59,76467.0,62.1316,62.1316,62.0097,62.0599,76467.0
2017-09-15 14:25:00,86.6,86.64,86.54,86.61,62756.0,62.0671,62.0957,62.0241,62.0742,62756.0
2017-09-15 14:30:00,86.61,86.71,86.52,86.7,84662.0,62.0742,62.1459,62.0097,62.1387,84662.0
2017-09-15 14:35:00,86.69,86.99,86.69,86.98,109703.0,62.1316,62.3466,62.1316,62.3394,109703.0
2017-09-15 14:40:00,86.97,87.04,86.94,86.98,55155.0,62.3322,62.3824,62.3107,62.3394,55155.0
2017-09-15 14:45:00,86.99,87.13,86.97,87.04,40675.0,62.3466,62.4469,62.3322,62.3824,40675.0
2017-09-15 14:50:00,87.05,87.07,86.99,87.05,37681.0,62.3896,62.4039,62.3466,62.3896,37681.0
2017-09-15 14:55:00,87.06,87.1,87.02,87.06,50584.0,62.3967,62.4254,62.3681,62.3967,50584.0
2017-09-15 15:00:00,87.06,87.06,86.95,87.03,67151.0,62.3967,62.3967,62.3179,62.3752,67151.0
2017-09-15 15:05:00,87.03,87.03,86.93,86.93,71541.0,62.3752,62.3752,62.3036,62.3036,71541.0
2017-09-15 15:10:00,86.93,87.0,86.87,86.98,84583.0,62.3036,62.3537,62.2606,62.3394,84583.0
2017-09-15 15:15:00,86.98,87.0,86.89,86.89,111910.0,62.3394,62.3537,62.2749,62.2749,111910.0
2017-09-15 15:20:00,86.89,87.0,86.89,86.98,114371.0,62.2749,62.3537,62.2749,62.3394,114371.0
2017-09-15 15:25:00,86.98,86.98,86.86,86.86,64607.0,62.3394,62.3394,62.2534,62.2534,64607.0
2017-09-15 15:30:00,86.86,86.89,86.81,86.87,137141.0,62.2534,62.2749,62.2176,62.2606,137141.0
2017-09-15 15:35:00,86.87,86.87,86.79,86.86,126315.0,62.2606,62.2606,62.2032,62.2534,126315.0
2017-09-15 15:40:00,86.87,86.93,86.79,86.92,196864.0,62.2606,62.3036,62.2032,62.2964,196864.0
2017-09-15 15:45:00,86.92,86.93,86.71,86.92,279041.0,62.2964,62.3036,62.1459,62.2964,279041.0
2017-09-15 15:50:00,86.91,87.01,86.88,86.92,242152.0,62.2892,62.3609,62.2677,62.2964,242152.0
2017-09-15 15:55:00,86.92,87.14,86.8,87.05,1262712.0,62.2964,62.4541,62.2104,62.3896,1262712.0
2017-09-18 09:30:00,87.47,87.5,87.08,87.34,153479.0,62.6906,62.7121,62.4111,62.5974,153479.0
2017-09-18 09:35:00,87.34,87.61,87.31,87.6,71463.0,62.5974,62.7909,62.5759,62.7838,71463.0
2017-09-18 09:40:00,87.64,87.81,87.38,87.5,71492.0,62.8124,62.9343,62.6261,62.7121,71492.0
2017-09-18 09:45:00,87.52,87.68,87.41,87.53,100018.0,62.7264,62.8411,62.6476,62.7336,100018.0
2017-09-18 09:50:00,87.54,87.55,87.3,87.34,101697.0,62.7408,62.7479,62.5688,62.5974,101697.0
2017-09-18 09:55:00,87.36,87.46,87.06,87.39,77253.0,62.6118,62.6834,62.3967,62.6333,77253.0
2017-09-18 10:00:00,87.36,87.75,87.35,87.64,116584.0,62.6118,62.8913,62.6046,62.8124,116584.0
2017-09-18 10:05:00,87.65,87.7,87.45,87.5,123845.0,62.8196,62.8554,62.6763,62.7121,123845.0
2017-09-18 10:10:00,87.52,87.61,87.45,87.59,53931.0,62.7264,62.7909,62.6763,62.7766,53931.0
2017-09-18 10:15:00,87.59,87.61,87.48,87.56,34935.0,62.7766,62.7909,62.6978,62.7551,34935.0
2017-09-18 10:20:00,87.56,87.56,87.46,87.46,35241.0,62.7551,62.7551,62.6834,62.6834,35241.0
2017-09-18 10:25:00,87.45,87.5,87.42,87.44,76125.0,62.6763,62.7121,62.6548,62.6691,76125.0
2017-09-18 10:30:00,87.44,87.55,87.43,87.55,41601.0,62.6691,62.7479,62.6619,62.7479,41601.0
2017-09-18 10:35:00,87.56,87.61,87.32,87.32,55061.0,62.7551,62.7909,62.5831,62.5831,55061.0
2017-09-18 10:40:00,87.33,87.39,87.18,87.39,66730.0,62.5903,62.6333,62.4827,62.6333,66730.0
2017-09-18 10:45:00,87.39,87.42,87.28,87.32,42944.0,62.6333,62.6548,62.5544,62.5831,42944.0
2017-09-18 10:50:00,87.33,87.43,87.24,87.39,65384.0,62.5903,62.6619,62.5257,62.6333,65384.0
2017-09-18 10:55:00,87.39,87.45,87.33,87.33,46119.0,62.6333,62.6763,62.5903,62.5903,46119.0
2017-09-18 11:00:00,87.33,87.38,87.23,87.33,61879.0,62.5903,62.6261,62.5186,62.5903,61879.0
2017-09-18 11:05:00,87.33,87.37,87.04,87.16,120015.0,62.5903,62.6189,62.3824,62.4684,120015.0
2017-09-18 11:10:00,87.13,87.15,86.94,86.97,66185.0,62.4469,62.4612,62.3107,62.3322,66185.0
2017-09-18 11:15:00,86.99,87.02,86.77,86.79,153980.0,62.3466,62.3681,62.1889,62.2032,153980.0
2017-09-18 11:20:00,86.79,86.79,86.55,86.58,186846.0,62.2032,62.2032,62.0312,62.0527,186846.0
2017-09-18 11:25:00,86.6,86.68,86.55,86.56,78083.0,62.0671,62.1244,62.0312,62.0384,78083.0
2017-09-18 11:30:00,86.58,86.74,86.12,86.5,299852.0,62.0527,62.1674,61.723,61.9954,299852.0
2017-09-18 11:35:00,86.51,86.74,86.5,86.58,135338.0,62.0025,62.1674,61.9954,62.0527,135338.0
2017-09-18 11:40:00,86.58,86.69,86.56,86.57,79902.0,62.0527,62.1316,62.0384,62.0456,79902.0
2017-09-18 11:45:00,86.57,86.6,86.18,86.21,136683.0,62.0456,62.0671,61.766,61.7875,136683.0
2017-09-18 11:50:00,86.24,86.28,86.11,86.13,113064.0,61.809,61.8377,61.7159,61.7302,113064.0
2017-09-18 11:55:00,86.13,86.32,86.0,86.31,146311.0,61.7302,61.8664,61.637,61.8592,146311.0
2017-09-18 12:00:00,86.31,86.5,86.3,86.42,50516.0,61.8592,61.9954,61.852,61.938,50516.0
2017-09-18 12:05:00,86.42,86.42,86.25,86.35,63293.0,61.938,61.938,61.8162,61.8879,63293.0
2017-09-18 12:10:00,86.34,86.36,86.19,86.29,78982.0,61.8807,61.895,61.7732,61.8449,78982.0
2017-09-18 12:15:00,86.28,86.3,86.09,86.21,104362.0,61.8377,61.852,61.7015,61.7875,104362.0
2017-09-18 12:20:00,86.2,86.29,86.2,86.25,41387.0,61.7804,61.8449,61.7804,61.8162,41387.0
2017-09-18 12:25:00,86.24,86.29,86.18,86.23,162137.0,61.809,61.8449,61.766,61.8019,162137.0
2017-09-18 12:30:00,86.23,86.26,86.09,86.09,65473.0,61.8019,61.8234,61.7015,61.7015,65473.0
2017-09-18 12:35:00,86.09,86.11,86.02,86.08,93699.0,61.7015,61.7159,61.6514,61.6944,93699.0
2017-09-18 12:40:00,86.08,86.12,86.03,86.08,46873.0,61.6944,61.723,61.6585,61.6944,46873.0
2017-09-18 12:45:00,86.08,86.09,86.01,86.05,57072.0,61.6944,61.7015,61.6442,61.6729,57072.0
2017-09-18 12:50:00,86.04,86.11,85.99,86.09,54700.0,61.6657,61.7159,61.6299,61.7015,54700.0
2017-09-18 12:55:00,86.1,86.1,86.02,86.02,56411.0,61.7087,61.7087,61.6514,61.6514,56411.0
2017-09-18 13:00:00,86.03,86.04,85.9,85.9,136611.0,61.6585,61.6657,61.5654,61.5654,136611.0
2017-09-18 13:05:00,85.9,86.07,85.84,86.02,115753.0,61.5654,61.6872,61.5224,61.6514,115753.0
2017-09-18 13:10:00,86.01,86.07,85.96,86.07,39963.0,61.6442,61.6872,61.6084,61.6872,39963.0
2017-09-18 13:15:00,86.07,86.19,85.99,86.17,48561.0,61.6872,61.7732,61.6299,61.7589,48561.0
2017-09-18 13:20:00,86.17,86.28,86.16,86.26,41869.0,61.7589,61.8377,61.7517,61.8234,41869.0
2017-09-18 13:25:00,86.25,86.25,86.16,86.21,32391.0,61.8162,61.8162,61.7517,61.7875,32391.0
2017-09-18 13:30:00,86.21,86.26,86.1,86.12,46384.0,61.7875,61.8234,61.7087,61.723,46384.0
2017-09-18 13:35:00,86.11,86.14,86.04,86.05,55096.0,61.7159,61.7374,61.6657,61.6729,55096.0
2017-09-18 13:40:00,86.06,86.17,86.06,86.15,125083.0,61.68,61.7589,61.68,61.7445,125083.0
2017-09-18 13:45:00,86.15,86.16,86.07,86.08,46875.0,61.7445,61.7517,61.6872,61.6944,46875.0
2017-09-18 13:50:00,86.06,86.11,86.04,86.09,70331.0,61.68,61.7159,61.6657,61.7015,70331.0
2017-09-18 13:55:00,86.09,86.12,86.03,86.05,84187.0,61.7015,61.723,61.6585,61.6729,84187.0
2017-09-18 14:00:00,86.05,86.09,85.9,85.91,90657.0,61.6729,61.7015,61.5654,61.5725,90657.0
2017-09-18 14:05:00,85.91,86.0,85.89,85.99,143131.0,61.5725,61.637,61.5582,61.6299,143131.0
2017-09-18 14:10:00,85.98,86.04,85.87,85.87,53311.0,61.6227,61.6657,61.5439,61.5439,53311.0
2017-09-18 14:15:00,85.87,85.99,85.83,85.83,60409.0,61.5439,61.6299,61.5152,61.5152,60409.0
2017-09-18 14:20:00,85.83,86.0,85.81,85.95,58277.0,61.5152,61.637,61.5009,61.6012,58277.0
2017-09-18 14:25:00,85.93,85.94,85.8,85.8,53110.0,61.5869,61.594,61.4937,61.4937,53110.0
2017-09-18 14:30:00,85.81,85.84,85.68,85.68,89007.0,61.5009,61.5224,61.4077,61.4077,89007.0
2017-09-18 14:35:00,85.69,85.73,85.55,85.59,127589.0,61.4148,61.4435,61.3145,61.3432,127589.0
2017-09-18 14:40:00,85.6,85.74,85.59,85.64,69186.0,61.3503,61.4507,61.3432,61.379,69186.0
2017-09-18 14:45:00,85.62,85.63,85.41,85.43,127396.0,61.3647,61.3718,61.2142,61.2285,127396.0
2017-09-18 14:50:00,85.42,85.51,85.32,85.39,150581.0,61.2213,61.2858,61.1497,61.1998,150581.0
2017-09-18 14:55:00,85.39,85.39,85.25,85.31,183256.0,61.1998,61.1998,61.0995,61.1425,183256.0
2017-09-18 15:00:00,85.31,85.57,85.28,85.57,115971.0,61.1425,61.3288,61.121,61.3288,115971.0
2017-09-18 15:05:00,85.57,85.59,85.36,85.38,106677.0,61.3288,61.3432,61.1783,61.1927,106677.0
2017-09-18 15:10:00,85.38,85.4,85.17,85.17,131405.0,61.1927,61.207,61.0422,61.0422,131405.0
2017-09-18 15:15:00,85.17,85.25,85.07,85.22,147737.0,61.0422,61.0995,60.9705,61.078,147737.0
2017-09-18 15:20:00,85.23,85.23,85.1,85.17,151840.0,61.0852,61.0852,60.992,61.0422,151840.0
2017-09-18 15:25:00,85.19,85.22,85.13,85.2,112685.0,61.0565,61.078,61.0135,61.0637,112685.0
2017-09-18 15:30:00,85.21,85.21,85.07,85.1,229904.0,61.0708,61.0708,60.9705,60.992,229904.0
2017-09-18 15:35:00,85.1,85.34,85.09,85.34,178661.0,60.992,61.164,60.9848,61.164,178661.0
2017-09-18 15:40:00,85.33,85.43,85.3,85.37,204760.0,61.1568,61.2285,61.1353,61.1855,204760.0
2017-09-18 15:45:00,85.37,85.45,85.32,85.36,289325.0,61.1855,61.2428,61.1497,61.1783,289325.0
2017-09-18 15:50:00,85.36,85.38,85.24,85.26,244197.0,61.1783,61.1927,61.0923,61.1067,244197.0
2017-09-18 15:55:00,85.25,85.39,85.24,85.33,352002.0,61.0995,61.1998,61.0923,61.1568,352002.0
2017-09-19 09:30:00,85.54,85.89,85.4,85.55,121797.0,61.3073,61.5582,61.207,61.3145,121797.0
2017-09-19 09:35:00,85.59,85.96,85.52,85.69,71138.0,61.3432,61.6084,61.293,61.4148,71138.0
2017-09-19 09:40:00,85.69,85.9,85.64,85.9,92210.0,61.4148,61.5654,61.379,61.5654,92210.0
2017-09-19 09:45:00,85.88,86.31,85.86,86.12,109481.0,61.551,61.8592,61.5367,61.723,109481.0
2017-09-19 09:50:00,86.11,86.12,85.8,85.99,99739.0,61.7159,61.723,61.4937,61.6299,99739.0
2017-09-19 09:55:00,85.99,85.99,85.8,85.8,85589.0,61.6299,61.6299,61.4937,61.4937,85589.0
2017-09-19 10:00:00,85.8,85.83,85.65,85.65,80456.0,61.4937,61.5152,61.3862,61.3862,80456.0
2017-09-19 10:05:00,85.68,85.68,85.38,85.43,87352.0,61.4077,61.4077,61.1927,61.2285,87352.0
2017-09-19 10:10:00,85.44,85.63,85.44,85.55,75568.0,61.2357,61.3718,61.2357,61.3145,75568.0
2017-09-19 10:15:00,85.54,85.78,85.49,85.78,81612.0,61.3073,61.4794,61.2715,61.4794,81612.0
2017-09-19 10:20:00,85.78,85.91,85.74,85.85,53707.0,61.4794,61.5725,61.4507,61.5295,53707.0
2017-09-19 10:25:00,85.85,85.98,85.77,85.98,52204.0,61.5295,61.6227,61.4722,61.6227,52204.0
2017-09-19 10:30:00,85.99,86.15,85.99,86.14,57001.0,61.6299,61.7445,61.6299,61.7374,57001.0
2017-09-19 10:35:00,86.14,86.31,86.13,86.31,84532.0,61.7374,61.8592,61.7302,61.8592,84532.0
2017-09-19 10:40:00,86.32,86.33,86.04,86.1,86925.0,61.8664,61.8735,61.6657,61.7087,86925.0
2017-09-19 10:45:00,86.11,86.37,85.84,85.86,614425.0,61.7159,61.9022,61.5224,61.5367,614425.0
2017-09-19 10:50:00,85.87,86.07,85.82,86.0,103803.0,61.5439,61.6872,61.508,61.637,103803.0
2017-09-19 10:55:00,86.01,86.03,85.87,85.9,187427.0,61.6442,61.6585,61.5439,61.5654,187427.0
2017-09-19 11:00:00,85.91,85.91,85.65,85.71,151387.0,61.5725,61.5725,61.3862,61.4292,151387.0
2017-09-19 11:05:00,85.72,85.9,85.71,85.84,64524.0,61.4363,61.5654,61.4292,61.5224,64524.0
2017-09-19 11:10:00,85.83,86.07,85.82,85.96,182940.0,61.5152,61.6872,61.508,61.6084,182940.0
2017-09-19 11:15:00,85.97,86.05,85.94,86.02,129877.0,61.6155,61.6729,61.594,61.6514,129877.0
2017-09-19 11:20:00,86.01,86.15,86.0,86.15,108965.0,61.6442,61.7445,61.637,61.7445,108965.0
2017-09-19 11:25:00,86.14,86.15,86.0,86.09,83338.0,61.7374,61.7445,61.637,61.7015,83338.0
2017-09-19 11:30:00,86.11,86.23,86.09,86.22,55511.0,61.7159,61.8019,61.7015,61.7947,55511.0
2017-09-19 11:35:00,86.21,86.25,86.18,86.22,71098.0,61.7875,61.8162,61.766,61.7947,71098.0
2017-09-19 11:40:00,86.21,86.26,86.21,86.25,40866.0,61.7875,61.8234,61.7875,61.8162,40866.0
2017-09-19 11:45:00,86.23,86.25,86.21,86.22,34361.0,61.8019,61.8162,61.7875,61.7947,34361.0
2017-09-19 11:50:00,86.23,86.31,86.22,86.3,55018.0,61.8019,61.8592,61.7947,61.852,55018.0
2017-09-19 11:55:00,86.3,86.31,86.23,86.27,35652.0,61.852,61.8592,61.8019,61.8305,35652.0
2017-09-19 12:00:00,86.27,86.36,86.25,86.32,34748.0,61.8305,61.895,61.8162,61.8664,34748.0
2017-09-19 12:05:00,86.32,86.48,86.32,86.45,44724.0,61.8664,61.981,61.8664,61.9595,44724.0
2017-09-19 12:10:00,86.46,86.49,86.4,86.45,38051.0,61.9667,61.9882,61.9237,61.9595,38051.0
2017-09-19 12:15:00,86.45,86.47,86.39,86.42,52509.0,61.9595,61.9739,61.9165,61.938,52509.0
2017-09-19 12:20:00,86.44,86.45,86.37,86.38,28546.0,61.9524,61.9595,61.9022,61.9094,28546.0
2017-09-19 12:25:00,86.39,86.4,86.22,86.26,37854.0,61.9165,61.9237,61.7947,61.8234,37854.0
2017-09-19 12:30:00,86.26,86.45,86.26,86.41,38094.0,61.8234,61.9595,61.8234,61.9309,38094.0
2017-09-19 12:35:00,86.41,86.66,86.41,86.66,63282.0,61.9309,62.1101,61.9309,62.1101,63282.0
2017-09-19 12:40:00,86.66,86.66,86.59,86.65,49614.0,62.1101,62.1101,62.0599,62.1029,49614.0
2017-09-19 12:45:00,86.65,86.66,86.45,86.47,33950.0,62.1029,62.1101,61.9595,61.9739,33950.0
2017-09-19 12:50:00,86.47,86.52,86.4,86.4,26245.0,61.9739,62.0097,61.9237,61.9237,26245.0
2017-09-19 12:55:00,86.4,86.43,86.36,86.39,46990.0,61.9237,61.9452,61.895,61.9165,46990.0
2017-09-19 13:00:00,86.38,86.39,86.18,86.2,44242.0,61.9094,61.9165,61.766,61.7804,44242.0
2017-09-19 13:05:00,86.2,86.36,86.2,86.35,48123.0,61.7804,61.895,61.7804,61.8879,48123.0
2017-09-19 13:10:00,86.35,86.39,86.24,86.28,44196.0,61.8879,61.9165,61.809,61.8377,44196.0
2017-09-19 13:15:00,86.27,86.29,86.21,86.22,55885.0,61.8305,61.8449,61.7875,61.7947,55885.0
2017-09-19 13:20:00,86.22,86.28,86.2,86.26,38441.0,61.7947,61.8377,61.7804,61.8234,38441.0
2017-09-19 13:25:00,86.26,86.35,86.21,86.24,35011.0,61.8234,61.8879,61.7875,61.809,35011.0
2017-09-19 13:30:00,86.23,86.31,86.22,86.22,28139.0,61.8019,61.8592,61.7947,61.7947,28139.0
2017-09-19 13:35:00,86.22,86.28,86.14,86.17,38995.0,61.7947,61.8377,61.7374,61.7589,38995.0
2017-09-19 13:40:00,86.16,86.22,86.08,86.11,34919.0,61.7517,61.7947,61.6944,61.7159,34919.0
2017-09-19 13:45:00,86.1,86.19,86.08,86.15,94465.0,61.7087,61.7732,61.6944,61.7445,94465.0
2017-09-19 13:50:00,86.15,86.22,86.02,86.03,302073.0,61.7445,61.7947,61.6514,61.6585,302073.0
2017-09-19 13:55:00,86.04,86.06,85.89,85.94,156995.0,61.6657,61.68,61.5582,61.594,156995.0
2017-09-19 14:00:00,85.93,86.1,85.91,85.99,52792.0,61.5869,61.7087,61.5725,61.6299,52792.0
2017-09-19 14:05:00,85.99,86.02,85.94,85.94,50855.0,61.6299,61.6514,61.594,61.594,50855.0
2017-09-19 14:10:00,85.94,86.09,85.93,86.05,72410.0,61.594,61.7015,61.5869,61.6729,72410.0
2017-09-19 14:15:00,86.05,86.17,85.98,86.17,103844.0,61.6729,61.7589,61.6227,61.7589,103844.0
2017-09-19 14:20:00,86.17,86.3,86.16,86.27,47604.0,61.7589,61.852,61.7517,61.8305,47604.0
2017-09-19 14:25:00,86.28,86.28,86.21,86.24,33436.0,61.8377,61.8377,61.7875,61.809,33436.0
2017-09-19 14:30:00,86.23,86.32,86.21,86.31,75487.0,61.8019,61.8664,61.7875,61.8592,75487.0
2017-09-19 14:35:00,86.31,86.33,86.23,86.25,48496.0,61.8592,61.8735,61.8019,61.8162,48496.0
2017-09-19 14:40:00,86.26,86.26,86.19,86.2,29389.0,61.8234,61.8234,61.7732,61.7804,29389.0
2017-09-19 14:45:00,86.2,86.29,86.18,86.25,49767.0,61.7804,61.8449,61.766,61.8162,49767.0
2017-09-19 14:50:00,86.25,86.3,86.2,86.25,50729.0,61.8162,61.852,61.7804,61.8162,50729.0
2017-09-19 14:55:00,86.25,86.31,86.22,86.25,59997.0,61.8162,61.8592,61.7947,61.8162,59997.0
2017-09-19 15:00:00,86.25,86.31,86.2,86.23,41975.0,61.8162,61.8592,61.7804,61.8019,41975.0
2017-09-19 15:05:00,86.23,86.31,86.21,86.3,95431.0,61.8019,61.8592,61.7875,61.852,95431.0
2017-09-19 15:10:00,86.32,86.32,86.23,86.27,51336.0,61.8664,61.8664,61.8019,61.8305,51336.0
2017-09-19 15:15:00,86.27,86.33,86.27,86.29,71648.0,61.8305,61.8735,61.8305,61.8449,71648.0
2017-09-19 15:20:00,86.28,86.33,86.27,86.29,58054.0,61.8377,61.8735,61.8305,61.8449,58054.0
2017-09-19 15:25:00,86.29,86.3,86.26,86.26,73840.0,61.8449,61.852,61.8234,61.8234,73840.0
2017-09-19 15:30:00,86.26,86.29,86.21,86.22,64620.0,61.8234,61.8449,61.7875,61.7947,64620.0
2017-09-19 15:35:00,86.23,86.31,86.16,86.28,117760.0,61.8019,61.8592,61.7517,61.8377,117760.0
2017-09-19 15:40:00,86.29,86.31,86.18,86.29,128913.0,61.8449,61.8592,61.766,61.8449,128913.0
2017-09-19 15:45:00,86.29,86.3,86.21,86.26,108564.0,61.8449,61.852,61.7875,61.8234,108564.0
2017-09-19 15:50:00,86.26,86.33,86.25,86.31,132981.0,61.8234,61.8735,61.8162,61.8592,132981.0
2017-09-19 15:55:00,86.31,86.42,86.28,86.38,222799.0,61.8592,61.938,61.8377,61.9094,222799.0
2017-09-20 09:30:00,86.4,86.9,86.4,86.44,95048.0,61.9237,62.2821,61.9237,61.9524,95048.0
2017-09-20 09:35:00,86.4,86.56,86.25,86.44,58445.0,61.9237,62.0384,61.8162,61.9524,58445.0
2017-09-20 09:40:00,86.46,86.62,86.4,86.53,315851.0,61.9667,62.0814,61.9237,62.0169,315851.0
2017-09-20 09:45:00,86.49,86.75,86.47,86.73,61804.0,61.9882,62.1746,61.9739,62.1602,61804.0
2017-09-20 09:50:00,86.73,86.83,86.57,86.77,90287.0,62.1602,62.2319,62.0456,62.1889,90287.0
2017-09-20 09:55:00,86.75,86.84,86.67,86.81,30749.0,62.1746,62.2391,62.1172,62.2176,30749.0
2017-09-20 10:00:00,86.83,86.84,86.74,86.76,36673.0,62.2319,62.2391,62.1674,62.1817,36673.0
2017-09-20 10:05:00,86.76,86.83,86.63,86.7,84691.0,62.1817,62.2319,62.0886,62.1387,84691.0
2017-09-20 10:10:00,86.7,86.77,86.68,86.73,37041.0,62.1387,62.1889,62.1244,62.1602,37041.0
2017-09-20 10:15:00,86.73,86.9,86.73,86.9,54965.0,62.1602,62.2821,62.1602,62.2821,54965.0
2017-09-20 10:20:00,86.89,87.03,86.88,86.99,75847.0,62.2749,62.3752,62.2677,62.3466,75847.0
2017-09-20 10:25:00,86.99,87.18,86.99,87.14,57607.0,62.3466,62.4827,62.3466,62.4541,57607.0
2017-09-20 10:30:00,87.13,87.16,86.9,86.9,75853.0,62.4469,62.4684,62.2821,62.2821,75853.0
2017-09-20 10:35:00,86.92,86.98,86.86,86.93,47760.0,62.2964,62.3394,62.2534,62.3036,47760.0
2017-09-20 10:40:00,86.92,86.99,86.91,86.98,44108.0,62.2964,62.3466,62.2892,62.3394,44108.0
2017-09-20 10:45:00,86.99,87.06,86.94,87.04,58546.0,62.3466,62.3967,62.3107,62.3824,58546.0
2017-09-20 10:50:00,87.03,87.06,86.9,86.92,42735.0,62.3752,62.3967,62.2821,62.2964,42735.0
2017-09-20 10:55:00,86.92,86.95,86.84,86.86,41850.0,62.2964,62.3179,62.2391,62.2534,41850.0
2017-09-20 11:00:00,86.86,86.89,86.77,86.86,114016.0,62.2534,62.2749,62.1889,62.2534,114016.0
2017-09-20 11:05:00,86.85,86.86,86.67,86.69,47899.0,62.2462,62.2534,62.1172,62.1316,47899.0
2017-09-20 11:10:00,86.67,86.84,86.67,86.84,50456.0,62.1172,62.2391,62.1172,62.2391,50456.0
2017-09-20 11:15:00,86.84,86.97,86.82,86.97,54835.0,62.2391,62.3322,62.2247,62.3322,54835.0
2017-09-20 11:20:00,86.96,87.12,86.95,87.08,89547.0,62.3251,62.4397,62.3179,62.4111,89547.0
2017-09-20 11:25:00,87.07,87.18,87.04,87.18,25932.0,62.4039,62.4827,62.3824,62.4827,25932.0
2017-09-20 11:30:00,87.17,87.19,87.13,87.17,33317.0,62.4756,62.4899,62.4469,62.4756,33317.0
2017-09-20 11:35:00,87.18,87.24,87.16,87.19,60017.0,62.4827,62.5257,62.4684,62.4899,60017.0
2017-09-20 11:40:00,87.18,87.22,87.15,87.2,35975.0,62.4827,62.5114,62.4612,62.4971,35975.0
2017-09-20 11:45:00,87.21,87.24,87.15,87.23,33997.0,62.5042,62.5257,62.4612,62.5186,33997.0
2017-09-20 11:50:00,87.23,87.28,87.23,87.25,34829.0,62.5186,62.5544,62.5186,62.5329,34829.0
2017-09-20 11:55:00,87.25,87.4,87.21,87.37,36766.0,62.5329,62.6404,62.5042,62.6189,36766.0
2017-09-20 12:00:00,87.37,87.38,87.24,87.36,31913.0,62.6189,62.6261,62.5257,62.6118,31913.0
2017-09-20 12:05:00,87.35,87.36,87.31,87.31,26340.0,62.6046,62.6118,62.5759,62.5759,26340.0
2017-09-20 12:10:00,87.31,87.34,87.23,87.33,33980.0,62.5759,62.5974,62.5186,62.5903,33980.0
2017-09-20 12:15:00,87.32,87.36,87.3,87.3,24948.0,62.5831,62.6118,62.5688,62.5688,24948.0
2017-09-20 12:20:00,87.3,87.3,87.11,87.11,38104.0,62.5688,62.5688,62.4326,62.4326,38104.0
2017-09-20 12:25:00,87.11,87.13,87.0,87.01,41080.0,62.4326,62.4469,62.3537,62.3609,41080.0
2017-09-20 12:30:00,87.01,87.11,87.01,87.11,24843.0,62.3609,62.4326,62.3609,62.4326,24843.0
2017-09-20 12:35:00,87.1,87.11,87.06,87.08,26309.0,62.4254,62.4326,62.3967,62.4111,26309.0
2017-09-20 12:40:00,87.07,87.14,87.07,87.13,17003.0,62.4039,62.4541,62.4039,62.4469,17003.0
2017-09-20 12:45:00,87.13,87.19,87.13,87.18,22366.0,62.4469,62.4899,62.4469,62.4827,22366.0
2017-09-20 12:50:00,87.18,87.2,87.09,87.09,22442.0,62.4827,62.4971,62.4182,62.4182,22442.0
2017-09-20 12:55:00,87.09,87.14,87.03,87.04,27121.0,62.4182,62.4541,62.3752,62.3824,27121.0
2017-09-20 13:00:00,87.05,87.13,87.04,87.12,79661.0,62.3896,62.4469,62.3824,62.4397,79661.0
2017-09-20 13:05:00,87.12,87.13,87.04,87.04,16241.0,62.4397,62.4469,62.3824,62.3824,16241.0
2017-09-20 13:10:00,87.04,87.08,87.0,87.03,34977.0,62.3824,62.4111,62.3537,62.3752,34977.0
2017-09-20 13:15:00,87.02,87.08,86.98,87.07,36130.0,62.3681,62.4111,62.3394,62.4039,36130.0
2017-09-20 13:20:00,87.06,87.09,87.03,87.09,21328.0,62.3967,62.4182,62.3752,62.4182,21328.0
2017-09-20 13:25:00,87.08,87.1,87.01,87.01,21274.0,62.4111,62.4254,62.3609,62.3609,21274.0
2017-09-20 13:30:00,87.0,87.08,86.99,87.04,18871.0,62.3537,62.4111,62.3466,62.3824,18871.0
2017-09-20 13:35:00,87.05,87.05,87.0,87.02,32616.0,62.3896,62.3896,62.3537,62.3681,32616.0
2017-09-20 13:40:00,87.02,87.1,87.01,87.08,20900.0,62.3681,62.4254,62.3609,62.4111,20900.0
2017-09-20 13:45:00,87.06,87.12,86.99,87.02,37469.0,62.3967,62.4397,62.3466,62.3681,37469.0
2017-09-20 13:50:00,87.02,87.07,86.99,87.01,38895.0,62.3681,62.4039,62.3466,62.3609,38895.0
2017-09-20 13:55:00,87.01,87.09,86.98,87.02,42788.0,62.3609,62.4182,62.3394,62.3681,42788.0
2017-09-20 14:00:00,87.02,87.03,86.77,86.87,265874.0,62.3681,62.3752,62.1889,62.2606,265874.0
2017-09-20 14:05:00,86.87,86.98,86.87,86.9,72347.0,62.2606,62.3394,62.2606,62.2821,72347.0
2017-09-20 14:10:00,86.9,86.9,86.76,86.81,38953.0,62.2821,62.2821,62.1817,62.2176,38953.0
2017-09-20 14:15:00,86.82,86.82,86.7,86.7,28849.0,62.2247,62.2247,62.1387,62.1387,28849.0
2017-09-20 14:20:00,86.7,86.71,86.36,86.49,74885.0,62.1387,62.1459,61.895,61.9882,74885.0
2017-09-20 14:25:00,86.49,86.91,86.44,86.87,593515.0,61.9882,62.2892,61.9524,62.2606,593515.0
2017-09-20 14:30:00,86.87,86.88,86.7,86.74,51334.0,62.2606,62.2677,62.1387,62.1674,51334.0
2017-09-20 14:35:00,86.73,86.74,86.63,86.66,80198.0,62.1602,62.1674,62.0886,62.1101,80198.0
2017-09-20 14:40:00,86.66,86.73,86.62,86.7,34713.0,62.1101,62.1602,62.0814,62.1387,34713.0
2017-09-20 14:45:00,86.69,86.85,86.69,86.82,67673.0,62.1316,62.2462,62.1316,62.2247,67673.0
2017-09-20 14:50:00,86.82,86.84,86.76,86.79,29220.0,62.2247,62.2391,62.1817,62.2032,29220.0
2017-09-20 14:55:00,86.8,87.0,86.8,86.92,52140.0,62.2104,62.3537,62.2104,62.2964,52140.0
2017-09-20 15:00:00,86.91,86.99,86.89,86.92,36689.0,62.2892,62.3466,62.2749,62.2964,36689.0
2017-09-20 15:05:00,86.9,86.97,86.88,86.95,52087.0,62.2821,62.3322,62.2677,62.3179,52087.0
2017-09-20 15:10:00,86.95,87.08,86.94,87.08,61667.0,62.3179,62.4111,62.3107,62.4111,61667.0
2017-09-20 15:15:00,87.08,87.08,86.98,87.01,56648.0,62.4111,62.4111,62.3394,62.3609,56648.0
2017-09-20 15:20:00,87.01,87.04,86.98,87.03,68868.0,62.3609,62.3824,62.3394,62.3752,68868.0
2017-09-20 15:25:00,87.03,87.23,87.01,87.17,68167.0,62.3752,62.5186,62.3609,62.4756,68167.0
2017-09-20 15:30:00,87.19,87.39,87.19,87.24,96133.0,62.4899,62.6333,62.4899,62.5257,96133.0
2017-09-20 15:35:00,87.23,87.24,87.1,87.15,75429.0,62.5186,62.5257,62.4254,62.4612,75429.0
2017-09-20 15:40:00,87.14,87.15,87.07,87.11,97734.0,62.4541,62.4612,62.4039,62.4326,97734.0
2017-09-20 15:45:00,87.11,87.21,87.1,87.21,90793.0,62.4326,62.5042,62.4254,62.5042,90793.0
2017-09-20 15:50:00,87.21,87.37,87.21,87.37,171421.0,62.5042,62.6189,62.5042,62.6189,171421.0
2017-09-20 15:55:00,87.37,87.48,87.31,87.41,395393.0,62.6189,62.6978,62.5759,62.6476,395393.0
2017-09-21 09:30:00,87.36,87.7,86.85,87.55,110353.0,62.6118,62.8554,62.2462,62.7479,110353.0
2017-09-21 09:35:00,87.58,87.58,87.28,87.35,135550.0,62.7694,62.7694,62.5544,62.6046,135550.0
2017-09-21 09:40:00,87.35,87.37,87.0,87.06,51877.0,62.6046,62.6189,62.3537,62.3967,51877.0
2017-09-21 09:45:00,87.03,87.09,86.91,86.94,68761.0,62.3752,62.4182,62.2892,62.3107,68761.0
2017-09-21 09:50:00,86.95,86.99,86.79,86.79,173163.0,62.3179,62.3466,62.2032,62.2032,173163.0
2017-09-21 09:55:00,86.79,86.82,86.73,86.73,88120.0,62.2032,62.2247,62.1602,62.1602,88120.0
2017-09-21 10:00:00,86.73,86.84,86.73,86.74,41838.0,62.1602,62.2391,62.1602,62.1674,41838.0
2017-09-21 10:05:00,86.75,86.78,86.73,86.75,45956.0,62.1746,62.1961,62.1602,62.1746,45956.0
2017-09-21 10:10:00,86.77,86.81,86.67,86.8,54763.0,62.1889,62.2176,62.1172,62.2104,54763.0
2017-09-21 10:15:00,86.81,86.86,86.76,86.86,37635.0,62.2176,62.2534,62.1817,62.2534,37635.0
2017-09-21 10:20:00,86.85,86.86,86.74,86.76,130802.0,62.2462,62.2534,62.1674,62.1817,130802.0
2017-09-21 10:25:00,86.76,86.87,86.76,86.8,21878.0,62.1817,62.2606,62.1817,62.2104,21878.0
2017-09-21 10:30:00,86.82,87.05,86.78,86.85,554924.0,62.2247,62.3896,62.1961,62.2462,554924.0
2017-09-21 10:35:00,86.86,86.89,86.8,86.85,184911.0,62.2534,62.2749,62.2104,62.2462,184911.0
2017-09-21 10:40:00,86.84,86.9,86.84,86.88,72231.0,62.2391,62.2821,62.2391,62.2677,72231.0
2017-09-21 10:45:00,86.88,86.96,86.87,86.92,23853.0,62.2677,62.3251,62.2606,62.2964,23853.0
2017-09-21 10:50:00,86.92,87.15,86.9,87.07,76598.0,62.2964,62.4612,62.2821,62.4039,76598.0
2017-09-21 10:55:00,87.06,87.09,87.02,87.04,81456.0,62.3967,62.4182,62.3681,62.3824,81456.0
2017-09-21 11:00:00,87.04,87.13,87.04,87.06,60229.0,62.3824,62.4469,62.3824,62.3967,60229.0
2017-09-21 11:05:00,87.06,87.07,86.9,86.95,23758.0,62.3967,62.4039,62.2821,62.3179,23758.0
2017-09-21 11:10:00,86.95,87.01,86.85,87.01,46397.0,62.3179,62.3609,62.2462,62.3609,46397.0
2017-09-21 11:15:00,86.99,87.01,86.93,87.01,29649.0,62.3466,62.3609,62.3036,62.3609,29649.0
2017-09-21 11:20:00,87.02,87.05,86.95,87.0,78829.0,62.3681,62.3896,62.3179,62.3537,78829.0
2017-09-21 11:25:00,87.01,87.06,86.98,87.03,23022.0,62.3609,62.3967,62.3394,62.3752,23022.0
2017-09-21 11:30:00,87.04,87.24,87.03,87.23,38130.0,62.3824,62.5257,62.3752,62.5186,38130.0
2017-09-21 11:35:00,87.22,87.22,87.13,87.14,18027.0,62.5114,62.5114,62.4469,62.4541,18027.0
2017-09-21 11:40:00,87.16,87.23,87.12,87.2,56447.0,62.4684,62.5186,62.4397,62.4971,56447.0
2017-09-21 11:45:00,87.21,87.25,87.18,87.23,48112.0,62.5042,62.5329,62.4827,62.5186,48112.0
2017-09-21 11:50:00,87.22,87.26,87.18,87.25,22678.0,62.5114,62.5401,62.4827,62.5329,22678.0
2017-09-21 11:55:00,87.24,87.4,87.24,87.38,54302.0,62.5257,62.6404,62.5257,62.6261,54302.0
2017-09-21 12:00:00,87.36,87.64,87.35,87.55,86863.0,62.6118,62.8124,62.6046,62.7479,86863.0
2017-09-21 12:05:00,87.55,87.59,87.53,87.54,57509.0,62.7479,62.7766,62.7336,62.7408,57509.0
2017-09-21 12:10:00,87.54,87.61,87.52,87.58,65728.0,62.7408,62.7909,62.7264,62.7694,65728.0
2017-09-21 12:15:00,87.58,87.59,87.43,87.45,30162.0,62.7694,62.7766,62.6619,62.6763,30162.0
2017-09-21 12:20:00,87.44,87.5,87.36,87.44,25680.0,62.6691,62.7121,62.6118,62.6691,25680.0
2017-09-21 12:25:00,87.44,87.49,87.32,87.36,21538.0,62.6691,62.7049,62.5831,62.6118,21538.0
2017-09-21 12:30:00,87.34,87.4,87.21,87.34,102417.0,62.5974,62.6404,62.5042,62.5974,102417.0
2017-09-21 12:35:00,87.34,87.5,87.34,87.45,203786.0,62.5974,62.7121,62.5974,62.6763,203786.0
2017-09-21 12:40:00,87.46,87.48,87.39,87.39,59460.0,62.6834,62.6978,62.6333,62.6333,59460.0
2017-09-21 12:45:00,87.4,87.45,87.33,87.45,79826.0,62.6404,62.6763,62.5903,62.6763,79826.0
2017-09-21 12:50:00,87.44,87.49,87.42,87.48,22049.0,62.6691,62.7049,62.6548,62.6978,22049.0
2017-09-21 12:55:00,87.47,87.48,87.42,87.45,33307.0,62.6906,62.6978,62.6548,62.6763,33307.0
2017-09-21 13:00:00,87.45,87.49,87.36,87.37,23040.0,62.6763,62.7049,62.6118,62.6189,23040.0
2017-09-21 13:05:00,87.37,87.37,87.25,87.3,38437.0,62.6189,62.6189,62.5329,62.5688,38437.0
2017-09-21 13:10:00,87.3,87.31,87.23,87.25,23947.0,62.5688,62.5759,62.5186,62.5329,23947.0
2017-09-21 13:15:00,87.27,87.27,87.19,87.22,18181.0,62.5472,62.5472,62.4899,62.5114,18181.0
2017-09-21 13:20:00,87.21,87.22,87.08,87.12,51097.0,62.5042,62.5114,62.4111,62.4397,51097.0
2017-09-21 13:25:00,87.12,87.12,87.07,87.11,47424.0,62.4397,62.4397,62.4039,62.4326,47424.0
2017-09-21 13:30:00,87.11,87.11,87.07,87.09,23968.0,62.4326,62.4326,62.4039,62.4182,23968.0
2017-09-21 13:35:00,87.09,87.1,87.08,87.09,6527.0,62.4182,62.4254,62.4111,62.4182,6527.0
2017-09-21 13:40:00,87.09,87.1,87.07,87.08,24259.0,62.4182,62.4254,62.4039,62.4111,24259.0
2017-09-21 13:45:00,87.09,87.1,87.07,87.09,36159.0,62.4182,62.4254,62.4039,62.4182,36159.0
2017-09-21 13:50:00,87.09,87.11,87.08,87.11,12084.0,62.4182,62.4326,62.4111,62.4326,12084.0
2017-09-21 13:55:00,87.12,87.13,87.07,87.08,38502.0,62.4397,62.4469,62.4039,62.4111,38502.0
2017-09-21 14:00:00,87.08,87.1,86.97,87.01,88930.0,62.4111,62.4254,62.3322,62.3609,88930.0
2017-09-21 14:05:00,87.02,87.03,87.0,87.0,15461.0,62.3681,62.3752,62.3537,62.3537,15461.0
2017-09-21 14:10:00,87.01,87.07,87.0,87.05,19691.0,62.3609,62.4039,62.3537,62.3896,19691.0
2017-09-21 14:15:00,87.06,87.11,87.03,87.09,25970.0,62.3967,62.4326,62.3752,62.4182,25970.0
2017-09-21 14:20:00,87.08,87.11,87.05,87.1,23004.0,62.4111,62.4326,62.3896,62.4254,23004.0
2017-09-21 14:25:00,87.1,87.14,87.09,87.13,16999.0,62.4254,62.4541,62.4182,62.4469,16999.0
2017-09-21 14:30:00,87.14,87.14,87.08,87.08,74228.0,62.4541,62.4541,62.4111,62.4111,74228.0
2017-09-21 14:35:00,87.09,87.1,87.06,87.1,38284.0,62.4182,62.4254,62.3967,62.4254,38284.0
2017-09-21 14:40:00,87.09,87.18,87.09,87.17,21908.0,62.4182,62.4827,62.4182,62.4756,21908.0
2017-09-21 14:45:00,87.16,87.2,87.11,87.18,27110.0,62.4684,62.4971,62.4326,62.4827,27110.0
2017-09-21 14:50:00,87.18,87.3,87.16,87.3,26704.0,62.4827,62.5688,62.4684,62.5688,26704.0
2017-09-21 14:55:00,87.29,87.34,87.27,87.31,30288.0,62.5616,62.5974,62.5472,62.5759,30288.0
2017-09-21 15:00:00,87.31,87.4,87.3,87.39,54456.0,62.5759,62.6404,62.5688,62.6333,54456.0
2017-09-21 15:05:00,87.39,87.4,87.35,87.37,43309.0,62.6333,62.6404,62.6046,62.6189,43309.0
2017-09-21 15:10:00,87.38,87.38,87.29,87.32,145544.0,62.6261,62.6261,62.5616,62.5831,145544.0
2017-09-21 15:15:00,87.31,87.43,87.3,87.37,42879.0,62.5759,62.6619,62.5688,62.6189,42879.0
2017-09-21 15:20:00,87.37,87.5,87.36,87.45,33066.0,62.6189,62.7121,62.6118,62.6763,33066.0
2017-09-21 15:25:00,87.47,87.59,87.45,87.48,79007.0,62.6906,62.7766,62.6763,62.6978,79007.0
2017-09-21 15:30:00,87.48,87.67,87.47,87.63,96867.0,62.6978,62.8339,62.6906,62.8053,96867.0
2017-09-21 15:35:00,87.63,87.7,87.54,87.6,80235.0,62.8053,62.8554,62.7408,62.7838,80235.0
2017-09-21 15:40:00,87.59,87.67,87.59,87.65,106937.0,62.7766,62.8339,62.7766,62.8196,106937.0
2017-09-21 15:45:00,87.64,87.69,87.43,87.45,141217.0,62.8124,62.8483,62.6619,62.6763,141217.0
2017-09-21 15:50:00,87.44,87.53,87.41,87.48,124691.0,62.6691,62.7336,62.6476,62.6978,124691.0
2017-09-21 15:55:00,87.48,87.56,87.44,87.49,309169.0,62.6978,62.7551,62.6691,62.7049,309169.0
2017-09-22 09:30:00,87.22,87.52,87.11,87.49,137340.0,62.5114,62.7264,62.4326,62.7049,137340.0
2017-09-22 09:35:00,87.47,87.74,87.47,87.58,127239.0,62.6906,62.8841,62.6906,62.7694,127239.0
2017-09-22 09:40:00,87.58,87.61,87.25,87.29,68457.0,62.7694,62.7909,62.5329,62.5616,68457.0
2017-09-22 09:45:00,87.29,87.32,87.05,87.13,34290.0,62.5616,62.5831,62.3896,62.4469,34290.0
2017-09-22 09:50:00,87.13,87.15,87.03,87.05,33270.0,62.4469,62.4612,62.3752,62.3896,33270.0
2017-09-22 09:55:00,87.06,87.12,86.98,87.07,282183.0,62.3967,62.4397,62.3394,62.4039,282183.0
2017-09-22 10:00:00,87.03,87.09,87.03,87.06,25251.0,62.3752,62.4182,62.3752,62.3967,25251.0
2017-09-22 10:05:00,87.05,87.06,86.77,86.85,58012.0,62.3896,62.3967,62.1889,62.2462,58012.0
2017-09-22 10:10:00,86.82,86.94,86.8,86.93,254263.0,62.2247,62.3107,62.2104,62.3036,254263.0
2017-09-22 10:15:00,86.94,87.29,86.93,87.2,96363.0,62.3107,62.5616,62.3036,62.4971,96363.0
2017-09-22 10:20:00,87.23,87.23,87.02,87.15,39269.0,62.5186,62.5186,62.3681,62.4612,39269.0
2017-09-22 10:25:00,87.16,87.31,87.08,87.29,778987.0,62.4684,62.5759,62.4111,62.5616,778987.0
2017-09-22 10:30:00,87.27,87.5,87.27,87.5,149534.0,62.5472,62.7121,62.5472,62.7121,149534.0
2017-09-22 10:35:00,87.5,87.55,87.35,87.4,127494.0,62.7121,62.7479,62.6046,62.6404,127494.0
2017-09-22 10:40:00,87.4,87.4,87.33,87.35,61138.0,62.6404,62.6404,62.5903,62.6046,61138.0
2017-09-22 10:45:00,87.34,87.38,87.33,87.36,59695.0,62.5974,62.6261,62.5903,62.6118,59695.0
2017-09-22 10:50:00,87.37,87.38,87.34,87.35,56438.0,62.6189,62.6261,62.5974,62.6046,56438.0
2017-09-22 10:55:00,87.35,87.36,87.25,87.3,144059.0,62.6046,62.6118,62.5329,62.5688,144059.0
2017-09-22 11:00:00,87.3,87.38,87.27,87.3,411998.0,62.5688,62.6261,62.5472,62.5688,411998.0
2017-09-22 11:05:00,87.3,87.35,87.29,87.34,154794.0,62.5688,62.6046,62.5616,62.5974,154794.0
2017-09-22 11:10:00,87.34,87.42,87.31,87.41,25012.0,62.5974,62.6548,62.5759,62.6476,25012.0
2017-09-22 11:15:00,87.41,87.43,87.3,87.37,22365.0,62.6476,62.6619,62.5688,62.6189,22365.0
2017-09-22 11:20:00,87.38,87.38,87.3,87.31,15405.0,62.6261,62.6261,62.5688,62.5759,15405.0
2017-09-22 11:25:00,87.31,87.32,87.26,87.3,405741.0,62.5759,62.5831,62.5401,62.5688,405741.0
2017-09-22 11:30:00,87.3,87.43,87.29,87.4,81885.0,62.5688,62.6619,62.5616,62.6404,81885.0
2017-09-22 11:35:00,87.4,87.62,87.38,87.42,57425.0,62.6404,62.7981,62.6261,62.6548,57425.0
2017-09-22 11:40:00,87.41,87.45,87.37,87.43,29921.0,62.6476,62.6763,62.6189,62.6619,29921.0
2017-09-22 11:45:00,87.44,87.52,87.41,87.51,29834.0,62.6691,62.7264,62.6476,62.7193,29834.0
2017-09-22 11:50:00,87.52,87.52,87.39,87.46,49300.0,62.7264,62.7264,62.6333,62.6834,49300.0
2017-09-22 11:55:00,87.46,87.54,87.43,87.48,32162.0,62.6834,62.7408,62.6619,62.6978,32162.0
2017-09-22 12:00:00,87.48,87.52,87.46,87.5,23441.0,62.6978,62.7264,62.6834,62.7121,23441.0
2017-09-22 12:05:00,87.5,87.51,87.39,87.47,44857.0,62.7121,62.7193,62.6333,62.6906,44857.0
2017-09-22 12:10:00,87.47,87.47,87.4,87.42,27644.0,62.6906,62.6906,62.6404,62.6548,27644.0
2017-09-22 12:15:00,87.42,87.55,87.4,87.42,48431.0,62.6548,62.7479,62.6404,62.6548,48431.0
2017-09-22 12:20:00,87.42,87.47,87.4,87.46,38460.0,62.6548,62.6906,62.6404,62.6834,38460.0
2017-09-22 12:25:00,87.46,87.46,87.4,87.41,25586.0,62.6834,62.6834,62.6404,62.6476,25586.0
2017-09-22 12:30:00,87.41,87.44,87.39,87.42,30992.0,62.6476,62.6691,62.6333,62.6548,30992.0
2017-09-22 12:35:00,87.42,87.42,87.34,87.37,27757.0,62.6548,62.6548,62.5974,62.6189,27757.0
2017-09-22 12:40:00,87.36,87.39,87.34,87.35,42368.0,62.6118,62.6333,62.5974,62.6046,42368.0
2017-09-22 12:45:00,87.36,87.4,87.35,87.36,17816.0,62.6118,62.6404,62.6046,62.6118,17816.0
2017-09-22 12:50:00,87.37,87.4,87.34,87.38,60656.0,62.6189,62.6404,62.5974,62.6261,60656.0
2017-09-22 12:55:00,87.38,87.38,87.34,87.35,17667.0,62.6261,62.6261,62.5974,62.6046,17667.0
2017-09-22 13:00:00,87.35,87.37,87.29,87.3,59739.0,62.6046,62.6189,62.5616,62.5688,59739.0
2017-09-22 13:05:00,87.3,87.34,87.29,87.32,25134.0,62.5688,62.5974,62.5616,62.5831,25134.0
2017-09-22 13:10:00,87.32,87.32,87.29,87.3,27712.0,62.5831,62.5831,62.5616,62.5688,27712.0
2017-09-22 13:15:00,87.3,87.31,87.29,87.3,14702.0,62.5688,62.5759,62.5616,62.5688,14702.0
2017-09-22 13:20:00,87.3,87.31,87.29,87.3,21862.0,62.5688,62.5759,62.5616,62.5688,21862.0
2017-09-22 13:25:00,87.3,87.39,87.29,87.34,37187.0,62.5688,62.6333,62.5616,62.5974,37187.0
2017-09-22 13:30:00,87.35,87.47,87.34,87.45,16214.0,62.6046,62.6906,62.5974,62.6763,16214.0
2017-09-22 13:35:00,87.46,87.46,87.42,87.43,13119.0,62.6834,62.6834,62.6548,62.6619,13119.0
2017-09-22 13:40:00,87.43,87.44,87.36,87.36,22417.0,62.6619,62.6691,62.6118,62.6118,22417.0
2017-09-22 13:45:00,87.36,87.37,87.33,87.34,10900.0,62.6118,62.6189,62.5903,62.5974,10900.0
2017-09-22 13:50:00,87.34,87.52,87.33,87.51,319466.0,62.5974,62.7264,62.5903,62.7193,319466.0
2017-09-22 13:55:00,87.52,87.75,87.52,87.61,47347.0,62.7264,62.8913,62.7264,62.7909,47347.0
2017-09-22 14:00:00,87.61,87.61,87.44,87.47,33258.0,62.7909,62.7909,62.6691,62.6906,33258.0
2017-09-22 14:05:00,87.48,87.48,87.37,87.38,31655.0,62.6978,62.6978,62.6189,62.6261,31655.0
2017-09-22 14:10:00,87.37,87.4,87.36,87.38,18044.0,62.6189,62.6404,62.6118,62.6261,18044.0
2017-09-22 14:15:00,87.37,87.46,87.37,87.41,17899.0,62.6189,62.6834,62.6189,62.6476,17899.0
2017-09-22 14:20:00,87.42,87.43,87.37,87.41,12166.0,62.6548,62.6619,62.6189,62.6476,12166.0
2017-09-22 14:25:00,87.41,87.46,87.4,87.44,22272.0,62.6476,62.6834,62.6404,62.6691,22272.0
2017-09-22 14:30:00,87.43,87.45,87.4,87.43,17753.0,62.6619,62.6763,62.6404,62.6619,17753.0
2017-09-22 14:35:00,87.44,87.44,87.36,87.41,15242.0,62.6691,62.6691,62.6118,62.6476,15242.0
2017-09-22 14:40:00,87.4,87.43,87.37,87.38,22046.0,62.6404,62.6619,62.6189,62.6261,22046.0
2017-09-22 14:45:00,87.39,87.48,87.39,87.48,13125.0,62.6333,62.6978,62.6333,62.6978,13125.0
2017-09-22 14:50:00,87.48,87.48,87.43,87.45,17978.0,62.6978,62.6978,62.6619,62.6763,17978.0
2017-09-22 14:55:00,87.47,87.48,87.43,87.45,25243.0,62.6906,62.6978,62.6619,62.6763,25243.0
2017-09-22 15:00:00,87.46,87.52,87.45,87.48,46327.0,62.6834,62.7264,62.6763,62.6978,46327.0
2017-09-22 15:05:00,87.49,87.51,87.41,87.42,41333.0,62.7049,62.7193,62.6476,62.6548,41333.0
2017-09-22 15:10:00,87.41,87.44,87.39,87.44,21121.0,62.6476,62.6691,62.6333,62.6691,21121.0
2017-09-22 15:15:00,87.44,87.44,87.39,87.41,36746.0,62.6691,62.6691,62.6333,62.6476,36746.0
2017-09-22 15:20:00,87.4,87.44,87.39,87.42,33411.0,62.6404,62.6691,62.6333,62.6548,33411.0
2017-09-22 15:25:00,87.42,87.44,87.4,87.44,32641.0,62.6548,62.6691,62.6404,62.6691,32641.0
2017-09-22 15:30:00,87.44,87.45,87.42,87.44,33982.0,62.6691,62.6763,62.6548,62.6691,33982.0
2017-09-22 15:35:00,87.44,87.45,87.42,87.42,32631.0,62.6691,62.6763,62.6548,62.6548,32631.0
2017-09-22 15:40:00,87.43,87.46,87.42,87.46,43738.0,62.6619,62.6834,62.6548,62.6834,43738.0
2017-09-22 15:45:00,87.47,87.55,87.45,87.52,56592.0,62.6906,62.7479,62.6763,62.7264,56592.0
2017-09-22 15:50:00,87.53,87.57,87.5,87.56,70705.0,62.7336,62.7623,62.7121,62.7551,70705.0
2017-09-22 15:55:00,87.57,87.57,87.42,87.42,356438.0,62.7623,62.7623,62.6548,62.6548,356438.0
2017-09-25 09:30:00,86.92,87.38,86.75,86.87,291386.0,62.2964,62.6261,62.1746,62.2606,291386.0
2017-09-25 09:35:00,86.91,86.91,86.4,86.56,290207.0,62.2892,62.2892,61.9237,62.0384,290207.0
2017-09-25 09:40:00,86.57,86.85,86.49,86.81,59441.0,62.0456,62.2462,61.9882,62.2176,59441.0
2017-09-25 09:45:00,86.81,86.98,86.79,86.93,49568.0,62.2176,62.3394,62.2032,62.3036,49568.0
2017-09-25 09:50:00,86.94,87.03,86.86,86.89,63232.0,62.3107,62.3752,62.2534,62.2749,63232.0
2017-09-25 09:55:00,86.86,87.0,86.8,86.97,108143.0,62.2534,62.3537,62.2104,62.3322,108143.0
2017-09-25 10:00:00,87.0,87.04,86.92,87.04,100137.0,62.3537,62.3824,62.2964,62.3824,100137.0
2017-09-25 10:05:00,87.03,87.23,87.03,87.22,72770.0,62.3752,62.5186,62.3752,62.5114,72770.0
2017-09-25 10:10:00,87.22,87.28,87.14,87.21,84133.0,62.5114,62.5544,62.4541,62.5042,84133.0
2017-09-25 10:15:00,87.2,87.27,87.14,87.22,60934.0,62.4971,62.5472,62.4541,62.5114,60934.0
2017-09-25 10:20:00,87.22,87.26,87.18,87.21,254028.0,62.5114,62.5401,62.4827,62.5042,254028.0
2017-09-25 10:25:00,87.22,87.26,87.21,87.25,142839.0,62.5114,62.5401,62.5042,62.5329,142839.0
2017-09-25 10:30:00,87.25,87.39,87.16,87.33,100037.0,62.5329,62.6333,62.4684,62.5903,100037.0
2017-09-25 10:35:00,87.33,87.33,87.23,87.26,89263.0,62.5903,62.5903,62.5186,62.5401,89263.0
2017-09-25 10:40:00,87.25,87.26,87.08,87.22,144342.0,62.5329,62.5401,62.4111,62.5114,144342.0
2017-09-25 10:45:00,87.22,87.33,87.13,87.17,124407.0,62.5114,62.5903,62.4469,62.4756,124407.0
2017-09-25 10:50:00,87.17,87.25,87.1,87.21,360430.0,62.4756,62.5329,62.4254,62.5042,360430.0
2017-09-25 10:55:00,87.22,87.26,87.19,87.25,115714.0,62.5114,62.5401,62.4899,62.5329,115714.0
2017-09-25 11:00:00,87.25,87.27,87.18,87.25,101610.0,62.5329,62.5472,62.4827,62.5329,101610.0
2017-09-25 11:05:00,87.25,87.29,87.19,87.23,130061.0,62.5329,62.5616,62.4899,62.5186,130061.0
2017-09-25 11:10:00,87.22,87.28,87.2,87.25,309577.0,62.5114,62.5544,62.4971,62.5329,309577.0
2017-09-25 11:15:00,87.26,87.38,87.25,87.35,41410.0,62.5401,62.6261,62.5329,62.6046,41410.0
2017-09-25 11:20:00,87.36,87.36,87.29,87.35,54587.0,62.6118,62.6118,62.5616,62.6046,54587.0
2017-09-25 11:25:00,87.37,87.48,87.37,87.4,29749.0,62.6189,62.6978,62.6189,62.6404,29749.0
2017-09-25 11:30:00,87.4,87.42,87.34,87.4,40616.0,62.6404,62.6548,62.5974,62.6404,40616.0
2017-09-25 11:35:00,87.39,87.4,87.34,87.35,31137.0,62.6333,62.6404,62.5974,62.6046,31137.0
2017-09-25 11:40:00,87.34,87.38,87.33,87.34,35657.0,62.5974,62.6261,62.5903,62.5974,35657.0
2017-09-25 11:45:00,87.35,87.38,87.34,87.38,39245.0,62.6046,62.6261,62.5974,62.6261,39245.0
2017-09-25 11:50:00,87.36,87.38,87.32,87.37,80958.0,62.6118,62.6261,62.5831,62.6189,80958.0
2017-09-25 11:55:00,87.38,87.45,87.34,87.4,40542.0,62.6261,62.6763,62.5974,62.6404,40542.0
2017-09-25 12:00:00,87.41,87.43,87.39,87.4,45775.0,62.6476,62.6619,62.6333,62.6404,45775.0
2017-09-25 12:05:00,87.4,87.54,87.39,87.51,65381.0,62.6404,62.7408,62.6333,62.7193,65381.0
2017-09-25 12:10:00,87.51,87.53,87.39,87.43,47942.0,62.7193,62.7336,62.6333,62.6619,47942.0
2017-09-25 12:15:00,87.41,87.42,87.39,87.4,55227.0,62.6476,62.6548,62.6333,62.6404,55227.0
2017-09-25 12:20:00,87.4,87.51,87.39,87.49,40362.0,62.6404,62.7193,62.6333,62.7049,40362.0
2017-09-25 12:25:00,87.5,87.55,87.46,87.5,23301.0,62.7121,62.7479,62.6834,62.7121,23301.0
2017-09-25 12:30:00,87.51,87.52,87.4,87.42,41331.0,62.7193,62.7264,62.6404,62.6548,41331.0
2017-09-25 12:35:00,87.42,87.54,87.4,87.48,27183.0,62.6548,62.7408,62.6404,62.6978,27183.0
2017-09-25 12:40:00,87.49,87.59,87.48,87.52,19229.0,62.7049,62.7766,62.6978,62.7264,19229.0
2017-09-25 12:45:00,87.51,87.56,87.48,87.56,23384.0,62.7193,62.7551,62.6978,62.7551,23384.0
2017-09-25 12:50:00,87.56,87.6,87.46,87.47,41895.0,62.7551,62.7838,62.6834,62.6906,41895.0
2017-09-25 12:55:00,87.47,87.61,87.41,87.47,62300.0,62.6906,62.7909,62.6476,62.6906,62300.0
2017-09-25 13:00:00,87.46,87.55,87.37,87.42,88022.0,62.6834,62.7479,62.6189,62.6548,88022.0
2017-09-25 13:05:00,87.41,87.64,87.4,87.59,41384.0,62.6476,62.8124,62.6404,62.7766,41384.0
2017-09-25 13:10:00,87.55,87.74,87.55,87.73,28279.0,62.7479,62.8841,62.7479,62.8769,28279.0
2017-09-25 13:15:00,87.73,87.74,87.49,87.49,74575.0,62.8769,62.8841,62.7049,62.7049,74575.0
2017-09-25 13:20:00,87.48,87.57,87.48,87.55,23334.0,62.6978,62.7623,62.6978,62.7479,23334.0
2017-09-25 13:25:00,87.55,87.55,87.41,87.43,244263.0,62.7479,62.7479,62.6476,62.6619,244263.0
2017-09-25 13:30:00,87.41,87.52,87.4,87.51,24001.0,62.6476,62.7264,62.6404,62.7193,24001.0
2017-09-25 13:35:00,87.5,87.72,87.5,87.72,22106.0,62.7121,62.8698,62.7121,62.8698,22106.0
2017-09-25 13:40:00,87.71,87.78,87.6,87.65,181949.0,62.8626,62.9128,62.7838,62.8196,181949.0
2017-09-25 13:45:00,87.66,87.7,87.62,87.65,26335.0,62.8268,62.8554,62.7981,62.8196,26335.0
2017-09-25 13:50:00,87.64,87.69,87.63,87.66,37995.0,62.8124,62.8483,62.8053,62.8268,37995.0
2017-09-25 13:55:00,87.67,87.68,87.57,87.57,39667.0,62.8339,62.8411,62.7623,62.7623,39667.0
2017-09-25 14:00:00,87.58,87.6,87.45,87.45,35940.0,62.7694,62.7838,62.6763,62.6763,35940.0
2017-09-25 14:05:00,87.45,87.46,87.33,87.33,53812.0,62.6763,62.6834,62.5903,62.5903,53812.0
2017-09-25 14:10:00,87.32,87.33,87.12,87.22,113735.0,62.5831,62.5903,62.4397,62.5114,113735.0
2017-09-25 14:15:00,87.22,87.22,87.02,87.03,64300.0,62.5114,62.5114,62.3681,62.3752,64300.0
2017-09-25 14:20:00,87.04,87.09,86.98,87.06,47414.0,62.3824,62.4182,62.3394,62.3967,47414.0
2017-09-25 14:25:00,87.06,87.24,87.02,87.08,123275.0,62.3967,62.5257,62.3681,62.4111,123275.0
2017-09-25 14:30:00,87.11,87.12,87.02,87.03,40280.0,62.4326,62.4397,62.3681,62.3752,40280.0
2017-09-25 14:35:00,87.03,87.04,86.79,86.9,56771.0,62.3752,62.3824,62.2032,62.2821,56771.0
2017-09-25 14:40:00,86.88,86.91,86.8,86.8,51613.0,62.2677,62.2892,62.2104,62.2104,51613.0
2017-09-25 14:45:00,86.81,86.94,86.74,86.81,73070.0,62.2176,62.3107,62.1674,62.2176,73070.0
2017-09-25 14:50:00,86.82,86.83,86.69,86.72,65543.0,62.2247,62.2319,62.1316,62.1531,65543.0
2017-09-25 14:55:00,86.73,86.81,86.52,86.67,130334.0,62.1602,62.2176,62.0097,62.1172,130334.0
2017-09-25 15:00:00,86.67,86.7,86.62,86.67,49288.0,62.1172,62.1387,62.0814,62.1172,49288.0
2017-09-25 15:05:00,86.67,86.77,86.64,86.69,40746.0,62.1172,62.1889,62.0957,62.1316,40746.0
2017-09-25 15:10:00,86.7,86.71,86.64,86.64,35885.0,62.1387,62.1459,62.0957,62.0957,35885.0
2017-09-25 15:15:00,86.64,86.67,86.58,86.59,36090.0,62.0957,62.1172,62.0527,62.0599,36090.0
2017-09-25 15:20:00,86.58,86.6,86.46,86.5,85367.0,62.0527,62.0671,61.9667,61.9954,85367.0
2017-09-25 15:25:00,86.5,86.67,86.49,86.54,89147.0,61.9954,62.1172,61.9882,62.0241,89147.0
2017-09-25 15:30:00,86.54,86.56,86.5,86.51,72225.0,62.0241,62.0384,61.9954,62.0025,72225.0
2017-09-25 15:35:00,86.52,86.55,86.47,86.54,93540.0,62.0097,62.0312,61.9739,62.0241,93540.0
2017-09-25 15:40:00,86.54,86.57,86.43,86.47,111345.0,62.0241,62.0456,61.9452,61.9739,111345.0
2017-09-25 15:45:00,86.47,86.52,86.43,86.49,136253.0,61.9739,62.0097,61.9452,61.9882,136253.0
2017-09-25 15:50:00,86.49,86.6,86.49,86.55,94051.0,61.9882,62.0671,61.9882,62.0312,94051.0
2017-09-25 15:55:00,86.55,86.59,86.47,86.54,270701.0,62.0312,62.0599,61.9739,62.0241,270701.0
2017-09-26 09:30:00,86.35,86.83,86.25,86.81,111827.0,61.8879,62.2319,61.8162,62.2176,111827.0
2017-09-26 09:35:00,86.83,86.83,86.46,86.54,34038.0,62.2319,62.2319,61.9667,62.0241,34038.0
2017-09-26 09:40:00,86.54,86.59,86.48,86.5,48445.0,62.0241,62.0599,61.981,61.9954,48445.0
2017-09-26 09:45:00,86.52,86.53,86.08,86.35,90508.0,62.0097,62.0169,61.6944,61.8879,90508.0
2017-09-26 09:50:00,86.38,86.71,86.33,86.69,50349.0,61.9094,62.1459,61.8735,62.1316,50349.0
2017-09-26 09:55:00,86.68,86.91,86.56,86.61,64043.0,62.1244,62.2892,62.0384,62.0742,64043.0
2017-09-26 10:00:00,86.61,86.63,86.06,86.08,78253.0,62.0742,62.0886,61.68,61.6944,78253.0
2017-09-26 10:05:00,86.09,86.13,85.55,86.04,92527.0,61.7015,61.7302,61.3145,61.6657,92527.0
2017-09-26 10:10:00,86.05,86.57,86.01,86.48,39732.0,61.6729,62.0456,61.6442,61.981,39732.0
2017-09-26 10:15:00,86.46,86.46,86.19,86.27,27304.0,61.9667,61.9667,61.7732,61.8305,27304.0
2017-09-26 10:20:00,86.29,86.29,86.14,86.23,54157.0,61.8449,61.8449,61.7374,61.8019,54157.0
2017-09-26 10:25:00,86.23,86.3,86.2,86.2,22871.0,61.8019,61.852,61.7804,61.7804,22871.0
2017-09-26 10:30:00,86.14,86.18,85.76,85.8,53552.0,61.7374,61.766,61.465,61.4937,53552.0
2017-09-26 10:35:00,85.8,85.88,85.79,85.86,44179.0,61.4937,61.551,61.4865,61.5367,44179.0
2017-09-26 10:40:00,85.85,85.86,85.8,85.85,40132.0,61.5295,61.5367,61.4937,61.5295,40132.0
2017-09-26 10:45:00,85.84,85.88,85.55,85.57,42848.0,61.5224,61.551,61.3145,61.3288,42848.0
2017-09-26 10:50:00,85.57,85.71,85.56,85.65,45903.0,61.3288,61.4292,61.3217,61.3862,45903.0
2017-09-26 10:55:00,85.65,85.73,85.56,85.64,34949.0,61.3862,61.4435,61.3217,61.379,34949.0
2017-09-26 11:00:00,85.64,85.72,85.53,85.64,32495.0,61.379,61.4363,61.3002,61.379,32495.0
2017-09-26 11:05:00,85.6,85.69,85.57,85.62,50908.0,61.3503,61.4148,61.3288,61.3647,50908.0
2017-09-26 11:10:00,85.63,85.7,85.6,85.66,48674.0,61.3718,61.422,61.3503,61.3933,48674.0
2017-09-26 11:15:00,85.66,85.7,85.58,85.68,37516.0,61.3933,61.422,61.336,61.4077,37516.0
2017-09-26 11:20:00,85.69,85.76,85.66,85.72,18367.0,61.4148,61.465,61.3933,61.4363,18367.0
2017-09-26 11:25:00,85.71,85.86,85.54,85.83,46957.0,61.4292,61.5367,61.3073,61.5152,46957.0
2017-09-26 11:30:00,85.82,86.08,85.79,86.04,55388.0,61.508,61.6944,61.4865,61.6657,55388.0
2017-09-26 11:35:00,86.02,86.02,85.76,85.89,27043.0,61.6514,61.6514,61.465,61.5582,27043.0
2017-09-26 11:40:00,85.89,85.93,85.83,85.87,21952.0,61.5582,61.5869,61.5152,61.5439,21952.0
2017-09-26 11:45:00,85.87,85.87,85.75,85.75,29421.0,61.5439,61.5439,61.4579,61.4579,29421.0
2017-09-26 11:50:00,85.76,85.76,85.67,85.73,17931.0,61.465,61.465,61.4005,61.4435,17931.0
2017-09-26 11:55:00,85.72,85.72,85.62,85.64,44734.0,61.4363,61.4363,61.3647,61.379,44734.0
2017-09-26 12:00:00,85.66,85.83,85.66,85.68,27720.0,61.3933,61.5152,61.3933,61.4077,27720.0
2017-09-26 12:05:00,85.68,85.73,85.64,85.64,16313.0,61.4077,61.4435,61.379,61.379,16313.0
2017-09-26 12:10:00,85.65,85.66,85.53,85.54,24909.0,61.3862,61.3933,61.3002,61.3073,24909.0
2017-09-26 12:15:00,85.54,85.57,85.34,85.4,58200.0,61.3073,61.3288,61.164,61.207,58200.0
2017-09-26 12:20:00,85.4,85.44,85.26,85.36,99703.0,61.207,61.2357,61.1067,61.1783,99703.0
2017-09-26 12:25:00,85.36,85.47,85.31,85.39,40628.0,61.1783,61.2572,61.1425,61.1998,40628.0
2017-09-26 12:30:00,85.4,85.44,85.36,85.43,40863.0,61.207,61.2357,61.1783,61.2285,40863.0
2017-09-26 12:35:00,85.42,85.59,85.36,85.38,29666.0,61.2213,61.3432,61.1783,61.1927,29666.0
2017-09-26 12:40:00,85.36,85.37,85.22,85.24,62351.0,61.1783,61.1855,61.078,61.0923,62351.0
2017-09-26 12:45:00,85.23,85.26,85.16,85.22,78474.0,61.0852,61.1067,61.035,61.078,78474.0
2017-09-26 12:50:00,85.22,85.49,85.19,85.4,23630.0,61.078,61.2715,61.0565,61.207,23630.0
2017-09-26 12:55:00,85.4,85.45,85.3,85.31,35061.0,61.207,61.2428,61.1353,61.1425,35061.0
2017-09-26 13:00:00,85.33,85.41,85.32,85.33,22230.0,61.1568,61.2142,61.1497,61.1568,22230.0
2017-09-26 13:05:00,85.36,85.36,85.26,85.35,39647.0,61.1783,61.1783,61.1067,61.1712,39647.0
2017-09-26 13:10:00,85.35,85.42,85.32,85.36,28450.0,61.1712,61.2213,61.1497,61.1783,28450.0
2017-09-26 13:15:00,85.36,85.41,85.33,85.4,20649.0,61.1783,61.2142,61.1568,61.207,20649.0
2017-09-26 13:20:00,85.4,85.45,85.35,85.38,93196.0,61.207,61.2428,61.1712,61.1927,93196.0
2017-09-26 13:25:00,85.38,85.51,85.37,85.44,158208.0,61.1927,61.2858,61.1855,61.2357,158208.0
2017-09-26 13:30:00,85.43,85.51,85.31,85.38,47700.0,61.2285,61.2858,61.1425,61.1927,47700.0
2017-09-26 13:35:00,85.38,85.45,85.37,85.41,25010.0,61.1927,61.2428,61.1855,61.2142,25010.0
2017-09-26 13:40:00,85.41,85.52,85.41,85.48,44330.0,61.2142,61.293,61.2142,61.2643,44330.0
2017-09-26 13:45:00,85.47,85.47,85.32,85.33,52085.0,61.2572,61.2572,61.1497,61.1568,52085.0
2017-09-26 13:50:00,85.35,85.5,85.35,85.43,15982.0,61.1712,61.2787,61.1712,61.2285,15982.0
2017-09-26 13:55:00,85.43,85.47,85.37,85.46,15372.0,61.2285,61.2572,61.1855,61.25,15372.0
2017-09-26 14:00:00,85.45,85.46,85.32,85.36,23620.0,61.2428,61.25,61.1497,61.1783,23620.0
2017-09-26 14:05:00,85.36,85.44,85.34,85.41,29604.0,61.1783,61.2357,61.164,61.2142,29604.0
2017-09-26 14:10:00,85.41,85.44,85.33,85.39,76669.0,61.2142,61.2357,61.1568,61.1998,76669.0
2017-09-26 14:15:00,85.39,85.52,85.37,85.5,248286.0,61.1998,61.293,61.1855,61.2787,248286.0
2017-09-26 14:20:00,85.5,85.57,85.39,85.56,115494.0,61.2787,61.3288,61.1998,61.3217,115494.0
2017-09-26 14:25:00,85.55,85.56,85.43,85.48,98795.0,61.3145,61.3217,61.2285,61.2643,98795.0
2017-09-26 14:30:00,85.49,85.53,85.4,85.41,17597.0,61.2715,61.3002,61.207,61.2142,17597.0
2017-09-26 14:35:00,85.43,85.5,85.42,85.47,17828.0,61.2285,61.2787,61.2213,61.2572,17828.0
2017-09-26 14:40:00,85.49,85.51,85.45,85.45,21018.0,61.2715,61.2858,61.2428,61.2428,21018.0
2017-09-26 14:45:00,85.45,85.48,85.42,85.45,27051.0,61.2428,61.2643,61.2213,61.2428,27051.0
2017-09-26 14:50:00,85.45,85.51,85.36,85.38,69343.0,61.2428,61.2858,61.1783,61.1927,69343.0
2017-09-26 14:55:00,85.38,85.49,85.28,85.45,78080.0,61.1927,61.2715,61.121,61.2428,78080.0
2017-09-26 15:00:00,85.46,85.5,85.41,85.44,26559.0,61.25,61.2787,61.2142,61.2357,26559.0
2017-09-26 15:05:00,85.43,85.5,85.43,85.48,22720.0,61.2285,61.2787,61.2285,61.2643,22720.0
2017-09-26 15:10:00,85.48,85.49,85.39,85.44,62679.0,61.2643,61.2715,61.1998,61.2357,62679.0
2017-09-26 15:15:00,85.44,85.46,85.39,85.45,77141.0,61.2357,61.25,61.1998,61.2428,77141.0
2017-09-26 15:20:00,85.45,85.46,85.4,85.45,44853.0,61.2428,61.25,61.207,61.2428,44853.0
2017-09-26 15:25:00,85.44,85.46,85.41,85.43,29766.0,61.2357,61.25,61.2142,61.2285,29766.0
2017-09-26 15:30:00,85.43,85.46,85.4,85.42,82194.0,61.2285,61.25,61.207,61.2213,82194.0
2017-09-26 15:35:00,85.42,85.47,85.41,85.43,87900.0,61.2213,61.2572,61.2142,61.2285,87900.0
2017-09-26 15:40:00,85.44,85.45,85.35,85.39,69145.0,61.2357,61.2428,61.1712,61.1998,69145.0
2017-09-26 15:45:00,85.4,85.45,85.39,85.4,90986.0,61.207,61.2428,61.1998,61.207,90986.0
2017-09-26 15:50:00,85.39,85.41,85.37,85.4,101325.0,61.1998,61.2142,61.1855,61.207,101325.0
2017-09-26 15:55:00,85.4,85.41,85.32,85.38,243357.0,61.207,61.2142,61.1497,61.1927,243357.0
2017-09-27 09:30:00,85.35,85.35,84.22,84.79,231915.0,61.1712,61.1712,60.3613,60.7698,231915.0
2017-09-27 09:35:00,84.74,85.31,84.73,85.1,59984.0,60.734,61.1425,60.7268,60.992,59984.0
2017-09-27 09:40:00,85.05,85.4,85.01,85.06,61587.0,60.9562,61.207,60.9275,60.9633,61587.0
2017-09-27 09:45:00,85.09,85.33,85.0,85.26,38724.0,60.9848,61.1568,60.9203,61.1067,38724.0
2017-09-27 09:50:00,85.25,85.36,85.25,85.32,40764.0,61.0995,61.1783,61.0995,61.1497,40764.0
2017-09-27 09:55:00,85.3,85.37,85.19,85.35,31064.0,61.1353,61.1855,61.0565,61.1712,31064.0
2017-09-27 10:00:00,85.33,85.36,85.14,85.16,41116.0,61.1568,61.1783,61.0207,61.035,41116.0
2017-09-27 10:05:00,85.15,85.17,84.97,85.07,53580.0,61.0278,61.0422,60.8988,60.9705,53580.0
2017-09-27 10:10:00,85.09,85.09,84.87,84.95,149517.0,60.9848,60.9848,60.8271,60.8845,149517.0
2017-09-27 10:15:00,84.97,85.15,84.94,85.15,87601.0,60.8988,61.0278,60.8773,61.0278,87601.0
2017-09-27 10:20:00,85.13,85.15,84.85,84.92,51212.0,61.0135,61.0278,60.8128,60.863,51212.0
2017-09-27 10:25:00,84.92,84.99,84.81,84.89,81089.0,60.863,60.9132,60.7841,60.8415,81089.0
2017-09-27 10:30:00,84.89,85.03,84.8,84.84,43179.0,60.8415,60.9418,60.777,60.8056,43179.0
2017-09-27 10:35:00,84.87,84.88,84.57,84.7,66208.0,60.8271,60.8343,60.6121,60.7053,66208.0
2017-09-27 10:40:00,84.68,84.98,84.65,84.78,86130.0,60.691,60.906,60.6695,60.7626,86130.0
2017-09-27 10:45:00,84.8,84.87,84.63,84.73,50621.0,60.777,60.8271,60.6551,60.7268,50621.0
2017-09-27 10:50:00,84.73,84.74,84.55,84.57,58298.0,60.7268,60.734,60.5978,60.6121,58298.0
2017-09-27 10:55:00,84.56,84.56,84.23,84.25,94348.0,60.605,60.605,60.3685,60.3828,94348.0
2017-09-27 11:00:00,84.22,84.34,84.15,84.16,118798.0,60.3613,60.4473,60.3111,60.3183,118798.0
2017-09-27 11:05:00,84.19,84.2,83.19,83.93,461517.0,60.3398,60.347,59.6231,60.1534,461517.0
2017-09-27 11:10:00,83.92,84.19,83.89,83.98,105366.0,60.1463,60.3398,60.1248,60.1893,105366.0
2017-09-27 11:15:00,83.98,84.21,83.91,84.18,82408.0,60.1893,60.3541,60.1391,60.3326,82408.0
2017-09-27 11:20:00,84.2,84.2,83.95,84.03,68015.0,60.347,60.347,60.1678,60.2251,68015.0
2017-09-27 11:25:00,84.02,84.19,84.01,84.17,89200.0,60.2179,60.3398,60.2108,60.3254,89200.0
2017-09-27 11:30:00,84.16,84.16,83.81,84.0,75256.0,60.3183,60.3183,60.0674,60.2036,75256.0
2017-09-27 11:35:00,84.01,84.18,83.96,84.14,54699.0,60.2108,60.3326,60.1749,60.3039,54699.0
2017-09-27 11:40:00,84.14,84.24,84.12,84.18,45713.0,60.3039,60.3756,60.2896,60.3326,45713.0
2017-09-27 11:45:00,84.18,84.31,84.15,84.21,46817.0,60.3326,60.4258,60.3111,60.3541,46817.0
2017-09-27 11:50:00,84.22,84.26,84.15,84.17,82687.0,60.3613,60.39,60.3111,60.3254,82687.0
2017-09-27 11:55:00,84.18,84.28,84.13,84.25,47848.0,60.3326,60.4043,60.2968,60.3828,47848.0
2017-09-27 12:00:00,84.26,84.29,84.13,84.23,69429.0,60.39,60.4115,60.2968,60.3685,69429.0
2017-09-27 12:05:00,84.21,84.31,84.09,84.24,78392.0,60.3541,60.4258,60.2681,60.3756,78392.0
2017-09-27 12:10:00,84.23,84.23,84.11,84.11,57613.0,60.3685,60.3685,60.2824,60.2824,57613.0
2017-09-27 12:15:00,84.12,84.13,83.97,83.98,50293.0,60.2896,60.2968,60.1821,60.1893,50293.0
2017-09-27 12:20:00,83.99,84.06,83.98,84.03,37342.0,60.1964,60.2466,60.1893,60.2251,37342.0
2017-09-27 12:25:00,84.01,84.08,83.93,83.98,48376.0,60.2108,60.2609,60.1534,60.1893,48376.0
2017-09-27 12:30:00,83.97,84.05,83.92,83.97,31394.0,60.1821,60.2394,60.1463,60.1821,31394.0
2017-09-27 12:35:00,83.98,84.05,83.94,83.99,32538.0,60.1893,60.2394,60.1606,60.1964,32538.0
2017-09-27 12:40:00,83.98,84.03,83.88,83.94,34747.0,60.1893,60.2251,60.1176,60.1606,34747.0
2017-09-27 12:45:00,83.95,84.03,83.93,83.96,39879.0,60.1678,60.2251,60.1534,60.1749,39879.0
2017-09-27 12:50:00,83.96,84.06,83.93,84.05,22659.0,60.1749,60.2466,60.1534,60.2394,22659.0
2017-09-27 12:55:00,84.05,84.05,83.94,84.0,25456.0,60.2394,60.2394,60.1606,60.2036,25456.0
2017-09-27 13:00:00,84.0,84.06,83.93,83.93,25791.0,60.2036,60.2466,60.1534,60.1534,25791.0
2017-09-27 13:05:00,83.93,84.05,83.93,84.04,32183.0,60.1534,60.2394,60.1534,60.2323,32183.0
2017-09-27 13:10:00,84.03,84.18,84.03,84.17,24308.0,60.2251,60.3326,60.2251,60.3254,24308.0
2017-09-27 13:15:00,84.16,84.18,84.11,84.13,26625.0,60.3183,60.3326,60.2824,60.2968,26625.0
2017-09-27 13:20:00,84.11,84.34,84.11,84.32,33924.0,60.2824,60.4473,60.2824,60.433,33924.0
2017-09-27 13:25:00,84.31,84.31,84.08,84.14,43716.0,60.4258,60.4258,60.2609,60.3039,43716.0
2017-09-27 13:30:00,84.12,84.23,84.1,84.15,22868.0,60.2896,60.3685,60.2753,60.3111,22868.0
2017-09-27 13:35:00,84.12,84.28,84.11,84.23,24600.0,60.2896,60.4043,60.2824,60.3685,24600.0
2017-09-27 13:40:00,84.25,84.25,84.2,84.24,123815.0,60.3828,60.3828,60.347,60.3756,123815.0
2017-09-27 13:45:00,84.25,84.32,84.21,84.24,148803.0,60.3828,60.433,60.3541,60.3756,148803.0
2017-09-27 13:50:00,84.24,84.4,84.23,84.36,29004.0,60.3756,60.4903,60.3685,60.4616,29004.0
2017-09-27 13:55:00,84.38,84.46,84.36,84.4,23692.0,60.476,60.5333,60.4616,60.4903,23692.0
2017-09-27 14:00:00,84.42,84.48,84.4,84.45,25435.0,60.5046,60.5476,60.4903,60.5261,25435.0
2017-09-27 14:05:00,84.46,84.55,84.43,84.54,75824.0,60.5333,60.5978,60.5118,60.5906,75824.0
2017-09-27 14:10:00,84.55,84.66,84.44,84.64,49204.0,60.5978,60.6766,60.519,60.6623,49204.0
2017-09-27 14:15:00,84.64,84.8,84.59,84.68,40212.0,60.6623,60.777,60.6265,60.691,40212.0
2017-09-27 14:20:00,84.69,84.71,84.61,84.63,29585.0,60.6981,60.7125,60.6408,60.6551,29585.0
2017-09-27 14:25:00,84.62,84.63,84.56,84.57,22036.0,60.648,60.6551,60.605,60.6121,22036.0
2017-09-27 14:30:00,84.58,84.72,84.57,84.7,41320.0,60.6193,60.7196,60.6121,60.7053,41320.0
2017-09-27 14:35:00,84.69,84.71,84.66,84.69,24476.0,60.6981,60.7125,60.6766,60.6981,24476.0
2017-09-27 14:40:00,84.69,84.89,84.67,84.84,41924.0,60.6981,60.8415,60.6838,60.8056,41924.0
2017-09-27 14:45:00,84.85,84.87,84.68,84.75,37476.0,60.8128,60.8271,60.691,60.7411,37476.0
2017-09-27 14:50:00,84.74,84.98,84.72,84.93,38049.0,60.734,60.906,60.7196,60.8701,38049.0
2017-09-27 14:55:00,84.93,84.97,84.8,84.96,35716.0,60.8701,60.8988,60.777,60.8916,35716.0
2017-09-27 15:00:00,84.95,84.96,84.86,84.89,38821.0,60.8845,60.8916,60.82,60.8415,38821.0
2017-09-27 15:05:00,84.89,84.96,84.87,84.94,46183.0,60.8415,60.8916,60.8271,60.8773,46183.0
2017-09-27 15:10:00,84.93,84.96,84.82,84.9,56296.0,60.8701,60.8916,60.7913,60.8486,56296.0
2017-09-27 15:15:00,84.91,84.94,84.86,84.92,41153.0,60.8558,60.8773,60.82,60.863,41153.0
2017-09-27 15:20:00,84.92,84.93,84.83,84.83,33717.0,60.863,60.8701,60.7985,60.7985,33717.0
2017-09-27 15:25:00,84.83,84.89,84.8,84.81,36230.0,60.7985,60.8415,60.777,60.7841,36230.0
2017-09-27 15:30:00,84.82,84.92,84.81,84.9,58328.0,60.7913,60.863,60.7841,60.8486,58328.0
2017-09-27 15:35:00,84.89,84.91,84.79,84.89,54575.0,60.8415,60.8558,60.7698,60.8415,54575.0
2017-09-27 15:40:00,84.9,84.9,84.77,84.77,76504.0,60.8486,60.8486,60.7555,60.7555,76504.0
2017-09-27 15:45:00,84.75,84.78,84.7,84.75,87002.0,60.7411,60.7626,60.7053,60.7411,87002.0
2017-09-27 15:50:00,84.75,84.81,84.74,84.76,108034.0,60.7411,60.7841,60.734,60.7483,108034.0
2017-09-27 15:55:00,84.76,84.84,84.7,84.76,287695.0,60.7483,60.8056,60.7053,60.7483,287695.0
2017-09-28 09:30:00,86.67,88.32,86.38,87.94,1014018.0,62.1172,63.2998,61.9094,63.0274,1014018.0
2017-09-28 09:35:00,87.99,88.21,87.42,87.45,574403.0,63.0633,63.221,62.6548,62.6763,574403.0
2017-09-28 09:40:00,87.4,88.73,87.28,88.68,388396.0,62.6404,63.5936,62.5544,63.5578,388396.0
2017-09-28 09:45:00,88.67,88.7,88.03,88.51,211435.0,63.5506,63.5721,63.0919,63.436,211435.0
2017-09-28 09:50:00,88.47,89.82,88.44,89.43,592499.0,63.4073,64.3749,63.3858,64.0953,592499.0
2017-09-28 09:55:00,89.39,90.68,89.36,90.55,674100.0,64.0667,64.9912,64.0452,64.8981,674100.0
2017-09-28 10:00:00,90.56,90.95,89.42,89.56,507834.0,64.9052,65.1847,64.0882,64.1885,507834.0
2017-09-28 10:05:00,89.54,90.0,89.28,89.82,268488.0,64.1742,64.5039,63.9878,64.3749,268488.0
2017-09-28 10:10:00,89.8,90.3,89.8,90.25,259986.0,64.3605,64.7189,64.3605,64.683,259986.0
2017-09-28 10:15:00,90.25,90.25,89.97,90.05,172399.0,64.683,64.683,64.4824,64.5397,172399.0
2017-09-28 10:20:00,90.06,90.4,90.01,90.19,169128.0,64.5469,64.7906,64.511,64.64,169128.0
2017-09-28 10:25:00,90.19,90.21,89.86,90.02,115869.0,64.64,64.6544,64.4035,64.5182,115869.0
2017-09-28 10:30:00,90.0,90.27,89.93,90.2,238303.0,64.5039,64.6974,64.4537,64.6472,238303.0
2017-09-28 10:35:00,90.17,90.25,89.78,90.08,206031.0,64.6257,64.683,64.3462,64.5612,206031.0
2017-09-28 10:40:00,90.06,90.08,89.47,89.59,297348.0,64.5469,64.5612,64.124,64.21,297348.0
2017-09-28 10:45:00,89.6,90.06,89.58,89.86,136419.0,64.2172,64.5469,64.2028,64.4035,136419.0
2017-09-28 10:50:00,89.88,90.16,89.86,89.99,158761.0,64.4179,64.6185,64.4035,64.4967,158761.0
2017-09-28 10:55:00,89.99,90.12,89.86,89.96,126055.0,64.4967,64.5899,64.4035,64.4752,126055.0
2017-09-28 11:00:00,89.93,90.02,89.88,90.01,94644.0,64.4537,64.5182,64.4179,64.511,94644.0
2017-09-28 11:05:00,90.01,90.02,89.28,89.5,147679.0,64.511,64.5182,63.9878,64.1455,147679.0
2017-09-28 11:10:00,89.52,89.53,89.25,89.36,101539.0,64.1598,64.167,63.9663,64.0452,101539.0
2017-09-28 11:15:00,89.35,89.59,89.27,89.52,240267.0,64.038,64.21,63.9807,64.1598,240267.0
2017-09-28 11:20:00,89.53,89.86,89.52,89.75,97392.0,64.167,64.4035,64.1598,64.3247,97392.0
2017-09-28 11:25:00,89.71,89.83,89.55,89.83,64967.0,64.296,64.382,64.1813,64.382,64967.0
2017-09-28 11:30:00,89.84,90.0,89.83,89.94,60950.0,64.3892,64.5039,64.382,64.4609,60950.0
2017-09-28 11:35:00,89.93,89.99,89.83,89.9,64310.0,64.4537,64.4967,64.382,64.4322,64310.0
2017-09-28 11:40:00,89.91,89.93,89.73,89.86,88557.0,64.4394,64.4537,64.3104,64.4035,88557.0
2017-09-28 11:45:00,89.87,89.92,89.7,89.71,134033.0,64.4107,64.4465,64.2889,64.296,134033.0
2017-09-28 11:50:00,89.7,89.77,89.53,89.55,80526.0,64.2889,64.339,64.167,64.1813,80526.0
2017-09-28 11:55:00,89.54,89.6,89.34,89.35,101287.0,64.1742,64.2172,64.0308,64.038,101287.0
2017-09-28 12:00:00,89.36,89.58,89.36,89.4,107135.0,64.0452,64.2028,64.0452,64.0738,107135.0
2017-09-28 12:05:00,89.39,89.5,89.35,89.46,119591.0,64.0667,64.1455,64.038,64.1168,119591.0
2017-09-28 12:10:00,89.46,89.6,89.44,89.52,57955.0,64.1168,64.2172,64.1025,64.1598,57955.0
2017-09-28 12:15:00,89.52,89.62,89.5,89.54,81712.0,64.1598,64.2315,64.1455,64.1742,81712.0
2017-09-28 12:20:00,89.53,89.58,89.49,89.5,79728.0,64.167,64.2028,64.1383,64.1455,79728.0
2017-09-28 12:25:00,89.51,89.58,89.44,89.52,84085.0,64.1527,64.2028,64.1025,64.1598,84085.0
2017-09-28 12:30:00,89.52,89.57,89.44,89.52,57476.0,64.1598,64.1957,64.1025,64.1598,57476.0
2017-09-28 12:35:00,89.51,89.58,89.35,89.53,99566.0,64.1527,64.2028,64.038,64.167,99566.0
2017-09-28 12:40:00,89.52,89.6,89.48,89.57,63484.0,64.1598,64.2172,64.1312,64.1957,63484.0
2017-09-28 12:45:00,89.56,89.85,89.51,89.73,71676.0,64.1885,64.3964,64.1527,64.3104,71676.0
2017-09-28 12:50:00,89.73,89.84,89.61,89.72,44550.0,64.3104,64.3892,64.2243,64.3032,44550.0
2017-09-28 12:55:00,89.71,89.71,89.62,89.7,51883.0,64.296,64.296,64.2315,64.2889,51883.0
2017-09-28 13:00:00,89.7,89.71,89.49,89.64,72425.0,64.2889,64.296,64.1383,64.2459,72425.0
2017-09-28 13:05:00,89.63,89.67,89.55,89.65,44588.0,64.2387,64.2674,64.1813,64.253,44588.0
2017-09-28 13:10:00,89.65,89.69,89.63,89.68,57111.0,64.253,64.2817,64.2387,64.2745,57111.0
2017-09-28 13:15:00,89.68,89.74,89.66,89.68,67149.0,64.2745,64.3175,64.2602,64.2745,67149.0
2017-09-28 13:20:00,89.69,89.69,89.49,89.58,137242.0,64.2817,64.2817,64.1383,64.2028,137242.0
2017-09-28 13:25:00,89.58,89.61,89.54,89.55,102850.0,64.2028,64.2243,64.1742,64.1813,102850.0
2017-09-28 13:30:00,89.55,89.61,89.54,89.59,89436.0,64.1813,64.2243,64.1742,64.21,89436.0
2017-09-28 13:35:00,89.59,89.62,89.55,89.59,81987.0,64.21,64.2315,64.1813,64.21,81987.0
2017-09-28 13:40:00,89.58,89.6,89.54,89.57,42276.0,64.2028,64.2172,64.1742,64.1957,42276.0
2017-09-28 13:45:00,89.58,89.6,89.56,89.57,43890.0,64.2028,64.2172,64.1885,64.1957,43890.0
2017-09-28 13:50:00,89.57,89.6,89.54,89.59,118338.0,64.1957,64.2172,64.1742,64.21,118338.0
2017-09-28 13:55:00,89.59,89.59,89.53,89.54,113571.0,64.21,64.21,64.167,64.1742,113571.0
2017-09-28 14:00:00,89.54,89.59,89.53,89.57,187341.0,64.1742,64.21,64.167,64.1957,187341.0
2017-09-28 14:05:00,89.56,89.58,89.54,89.57,66547.0,64.1885,64.2028,64.1742,64.1957,66547.0
2017-09-28 14:10:00,89.56,89.86,89.55,89.74,148538.0,64.1885,64.4035,64.1813,64.3175,148538.0
2017-09-28 14:15:00,89.73,89.77,89.55,89.73,78110.0,64.3104,64.339,64.1813,64.3104,78110.0
2017-09-28 14:20:00,89.71,89.79,89.64,89.76,44799.0,64.296,64.3534,64.2459,64.3319,44799.0
2017-09-28 14:25:00,89.76,89.76,89.65,89.72,76734.0,64.3319,64.3319,64.253,64.3032,76734.0
2017-09-28 14:30:00,89.71,89.72,89.64,89.68,59757.0,64.296,64.3032,64.2459,64.2745,59757.0
2017-09-28 14:35:00,89.66,89.73,89.65,89.67,77156.0,64.2602,64.3104,64.253,64.2674,77156.0
2017-09-28 14:40:00,89.67,89.71,89.4,89.4,228527.0,64.2674,64.296,64.0738,64.0738,228527.0
2017-09-28 14:45:00,89.42,89.53,89.41,89.51,100694.0,64.0882,64.167,64.081,64.1527,100694.0
2017-09-28 14:50:00,89.51,89.6,89.39,89.44,95491.0,64.1527,64.2172,64.0667,64.1025,95491.0
2017-09-28 14:55:00,89.43,89.57,89.42,89.54,68515.0,64.0953,64.1957,64.0882,64.1742,68515.0
2017-09-28 15:00:00,89.53,89.54,89.4,89.54,137412.0,64.167,64.1742,64.0738,64.1742,137412.0
2017-09-28 15:05:00,89.53,89.54,89.23,89.25,70427.0,64.167,64.1742,63.952,63.9663,70427.0
2017-09-28 15:10:00,89.22,89.25,89.02,89.04,105437.0,63.9448,63.9663,63.8015,63.8158,105437.0
2017-09-28 15:15:00,89.04,89.09,88.83,89.02,188719.0,63.8158,63.8517,63.6653,63.8015,188719.0
2017-09-28 15:20:00,89.02,89.22,88.96,89.09,183610.0,63.8015,63.9448,63.7585,63.8517,183610.0
2017-09-28 15:25:00,89.11,89.28,89.08,89.26,83210.0,63.866,63.9878,63.8445,63.9735,83210.0
2017-09-28 15:30:00,89.26,89.27,89.02,89.04,119358.0,63.9735,63.9807,63.8015,63.8158,119358.0
2017-09-28 15:35:00,89.02,89.07,88.94,89.05,118427.0,63.8015,63.8373,63.7442,63.823,118427.0
2017-09-28 15:40:00,89.05,89.11,89.0,89.06,89364.0,63.823,63.866,63.7872,63.8302,89364.0
2017-09-28 15:45:00,89.06,89.06,88.82,88.83,218853.0,63.8302,63.8302,63.6581,63.6653,218853.0
2017-09-28 15:50:00,88.83,89.05,88.82,88.98,267137.0,63.6653,63.823,63.6581,63.7728,267137.0
2017-09-28 15:55:00,88.99,89.04,88.9,88.95,459377.0,63.78,63.8158,63.7155,63.7513,459377.0
2017-09-29 09:30:00,88.69,88.69,87.67,88.34,256817.0,63.565,63.565,62.8339,63.3141,256817.0
2017-09-29 09:35:00,88.36,88.64,88.04,88.48,118698.0,63.3285,63.5291,63.0991,63.4145,118698.0
2017-09-29 09:40:00,88.5,88.8,88.43,88.44,68571.0,63.4288,63.6438,63.3786,63.3858,68571.0
2017-09-29 09:45:00,88.46,88.8,88.31,88.75,46140.0,63.4001,63.6438,63.2926,63.608,46140.0
2017-09-29 09:50:00,88.78,88.85,88.34,88.74,74922.0,63.6295,63.6797,63.3141,63.6008,74922.0
2017-09-29 09:55:00,88.72,88.86,88.59,88.79,83387.0,63.5865,63.6868,63.4933,63.6366,83387.0
2017-09-29 10:00:00,88.79,88.82,88.51,88.74,120954.0,63.6366,63.6581,63.436,63.6008,120954.0
2017-09-29 10:05:00,88.74,89.12,88.74,88.79,66539.0,63.6008,63.8732,63.6008,63.6366,66539.0
2017-09-29 10:10:00,88.79,89.04,88.64,88.69,64390.0,63.6366,63.8158,63.5291,63.565,64390.0
2017-09-29 10:15:00,88.64,88.87,88.64,88.79,58305.0,63.5291,63.694,63.5291,63.6366,58305.0
2017-09-29 10:20:00,88.77,88.88,88.72,88.87,120298.0,63.6223,63.7012,63.5865,63.694,120298.0
2017-09-29 10:25:00,88.86,88.87,88.72,88.75,49677.0,63.6868,63.694,63.5865,63.608,49677.0
2017-09-29 10:30:00,88.74,88.81,88.7,88.74,115686.0,63.6008,63.651,63.5721,63.6008,115686.0
2017-09-29 10:35:00,88.76,88.91,88.74,88.91,63576.0,63.6151,63.7227,63.6008,63.7227,63576.0
2017-09-29 10:40:00,88.92,88.94,88.83,88.92,50204.0,63.7298,63.7442,63.6653,63.7298,50204.0
2017-09-29 10:45:00,88.92,88.99,88.83,88.94,40855.0,63.7298,63.78,63.6653,63.7442,40855.0
2017-09-29 10:50:00,88.95,89.05,88.86,88.92,58442.0,63.7513,63.823,63.6868,63.7298,58442.0
2017-09-29 10:55:00,88.92,89.04,88.88,89.01,41798.0,63.7298,63.8158,63.7012,63.7943,41798.0
2017-09-29 11:00:00,89.01,89.08,88.94,88.96,49188.0,63.7943,63.8445,63.7442,63.7585,49188.0
2017-09-29 11:05:00,88.95,89.0,88.72,88.74,66086.0,63.7513,63.7872,63.5865,63.6008,66086.0
2017-09-29 11:10:00,88.73,88.97,88.72,88.9,86822.0,63.5936,63.7657,63.5865,63.7155,86822.0
2017-09-29 11:15:00,88.91,89.13,88.89,89.13,58736.0,63.7227,63.8803,63.7083,63.8803,58736.0
2017-09-29 11:20:00,89.13,89.35,89.13,89.26,67274.0,63.8803,64.038,63.8803,63.9735,67274.0
2017-09-29 11:25:00,89.27,89.28,88.81,88.9,63033.0,63.9807,63.9878,63.651,63.7155,63033.0
2017-09-29 11:30:00,88.93,89.04,88.77,88.99,69920.0,63.737,63.8158,63.6223,63.78,69920.0
2017-09-29 11:35:00,89.0,89.03,88.8,88.9,42735.0,63.7872,63.8087,63.6438,63.7155,42735.0
2017-09-29 11:40:00,88.9,88.91,88.79,88.87,47838.0,63.7155,63.7227,63.6366,63.694,47838.0
2017-09-29 11:45:00,88.87,88.95,88.85,88.9,20120.0,63.694,63.7513,63.6797,63.7155,20120.0
2017-09-29 11:50:00,88.9,89.07,88.89,89.03,36115.0,63.7155,63.8373,63.7083,63.8087,36115.0
2017-09-29 11:55:00,89.04,89.3,88.87,88.98,82874.0,63.8158,64.0022,63.694,63.7728,82874.0
2017-09-29 12:00:00,88.95,88.98,88.83,88.89,27068.0,63.7513,63.7728,63.6653,63.7083,27068.0
2017-09-29 12:05:00,88.9,89.04,88.85,88.9,39502.0,63.7155,63.8158,63.6797,63.7155,39502.0
2017-09-29 12:10:00,88.91,88.91,88.81,88.86,27788.0,63.7227,63.7227,63.651,63.6868,27788.0
2017-09-29 12:15:00,88.88,88.92,88.85,88.9,32074.0,63.7012,63.7298,63.6797,63.7155,32074.0
2017-09-29 12:20:00,88.9,89.0,88.89,88.97,37327.0,63.7155,63.7872,63.7083,63.7657,37327.0
2017-09-29 12:25:00,88.99,89.05,88.91,88.93,31222.0,63.78,63.823,63.7227,63.737,31222.0
2017-09-29 12:30:00,88.93,88.93,88.86,88.9,26711.0,63.737,63.737,63.6868,63.7155,26711.0
2017-09-29 12:35:00,88.91,89.0,88.87,88.87,32262.0,63.7227,63.7872,63.694,63.694,32262.0
2017-09-29 12:40:00,88.9,88.96,88.85,88.95,49166.0,63.7155,63.7585,63.6797,63.7513,49166.0
2017-09-29 12:45:00,88.95,89.23,88.94,88.97,85394.0,63.7513,63.952,63.7442,63.7657,85394.0
2017-09-29 12:50:00,88.97,89.21,88.94,89.21,76326.0,63.7657,63.9377,63.7442,63.9377,76326.0
2017-09-29 12:55:00,89.19,89.23,89.15,89.18,20380.0,63.9233,63.952,63.8947,63.9162,20380.0
2017-09-29 13:00:00,89.17,89.21,88.97,88.98,31828.0,63.909,63.9377,63.7657,63.7728,31828.0
2017-09-29 13:05:00,88.97,89.14,88.97,89.07,26290.0,63.7657,63.8875,63.7657,63.8373,26290.0
2017-09-29 13:10:00,89.06,89.08,88.95,88.98,20022.0,63.8302,63.8445,63.7513,63.7728,20022.0
2017-09-29 13:15:00,88.97,88.99,88.9,88.94,27125.0,63.7657,63.78,63.7155,63.7442,27125.0
2017-09-29 13:20:00,88.94,89.07,88.93,89.02,20408.0,63.7442,63.8373,63.737,63.8015,20408.0
2017-09-29 13:25:00,89.03,89.12,88.98,89.1,20648.0,63.8087,63.8732,63.7728,63.8588,20648.0
2017-09-29 13:30:00,89.12,89.12,88.94,88.96,21508.0,63.8732,63.8732,63.7442,63.7585,21508.0
2017-09-29 13:35:00,88.98,89.03,88.95,88.99,36202.0,63.7728,63.8087,63.7513,63.78,36202.0
2017-09-29 13:40:00,89.0,89.0,88.79,88.79,72015.0,63.7872,63.7872,63.6366,63.6366,72015.0
2017-09-29 13:45:00,88.78,88.86,88.62,88.75,43023.0,63.6295,63.6868,63.5148,63.608,43023.0
2017-09-29 13:50:00,88.74,88.79,88.66,88.74,134768.0,63.6008,63.6366,63.5435,63.6008,134768.0
2017-09-29 13:55:00,88.74,88.83,88.73,88.8,34577.0,63.6008,63.6653,63.5936,63.6438,34577.0
2017-09-29 14:00:00,88.81,88.84,88.78,88.84,40585.0,63.651,63.6725,63.6295,63.6725,40585.0
2017-09-29 14:05:00,88.81,88.83,88.78,88.81,42669.0,63.651,63.6653,63.6295,63.651,42669.0
2017-09-29 14:10:00,88.81,88.82,88.71,88.71,29399.0,63.651,63.6581,63.5793,63.5793,29399.0
2017-09-29 14:15:00,88.69,88.82,88.69,88.81,57535.0,63.565,63.6581,63.565,63.651,57535.0
2017-09-29 14:20:00,88.8,88.88,88.79,88.8,32526.0,63.6438,63.7012,63.6366,63.6438,32526.0
2017-09-29 14:25:00,88.8,88.9,88.79,88.8,29207.0,63.6438,63.7155,63.6366,63.6438,29207.0
2017-09-29 14:30:00,88.8,88.82,88.78,88.81,98504.0,63.6438,63.6581,63.6295,63.651,98504.0
2017-09-29 14:35:00,88.81,88.89,88.74,88.84,91777.0,63.651,63.7083,63.6008,63.6725,91777.0
2017-09-29 14:40:00,88.82,88.84,88.78,88.81,54601.0,63.6581,63.6725,63.6295,63.651,54601.0
2017-09-29 14:45:00,88.81,88.88,88.8,88.8,23743.0,63.651,63.7012,63.6438,63.6438,23743.0
2017-09-29 14:50:00,88.8,88.83,88.79,88.8,37380.0,63.6438,63.6653,63.6366,63.6438,37380.0
2017-09-29 14:55:00,88.81,88.88,88.8,88.83,32048.0,63.651,63.7012,63.6438,63.6653,32048.0
2017-09-29 15:00:00,88.82,88.88,88.8,88.86,26632.0,63.6581,63.7012,63.6438,63.6868,26632.0
2017-09-29 15:05:00,88.86,88.95,88.85,88.87,30323.0,63.6868,63.7513,63.6797,63.694,30323.0
2017-09-29 15:10:00,88.86,88.91,88.83,88.88,28566.0,63.6868,63.7227,63.6653,63.7012,28566.0
2017-09-29 15:15:00,88.88,88.99,88.84,88.86,139335.0,63.7012,63.78,63.6725,63.6868,139335.0
2017-09-29 15:20:00,88.86,88.86,88.81,88.85,26161.0,63.6868,63.6868,63.651,63.6797,26161.0
2017-09-29 15:25:00,88.86,88.86,88.79,88.8,43610.0,63.6868,63.6868,63.6366,63.6438,43610.0
2017-09-29 15:30:00,88.8,88.86,88.79,88.84,46215.0,63.6438,63.6868,63.6366,63.6725,46215.0
2017-09-29 15:35:00,88.84,88.88,88.83,88.84,42758.0,63.6725,63.7012,63.6653,63.6725,42758.0
2017-09-29 15:40:00,88.84,88.87,88.81,88.82,60733.0,63.6725,63.694,63.651,63.6581,60733.0
2017-09-29 15:45:00,88.83,88.84,88.79,88.83,82416.0,63.6653,63.6725,63.6366,63.6653,82416.0
2017-09-29 15:50:00,88.84,88.9,88.81,88.83,113246.0,63.6725,63.7155,63.651,63.6653,113246.0
2017-09-29 15:55:00,88.83,88.89,88.75,88.85,409585.0,63.6653,63.7083,63.608,63.6797,409585.0
2017-10-02 09:30:00,89.73,89.76,88.91,89.12,216380.0,64.3104,64.3319,63.7227,63.8732,216380.0
2017-10-02 09:35:00,89.06,89.67,89.05,89.55,36563.0,63.8302,64.2674,63.823,64.1813,36563.0
2017-10-02 09:40:00,89.53,89.73,89.41,89.43,49403.0,64.167,64.3104,64.081,64.0953,49403.0
2017-10-02 09:45:00,89.43,89.49,89.0,89.37,195878.0,64.0953,64.1383,63.7872,64.0523,195878.0
2017-10-02 09:50:00,89.37,89.8,89.34,89.77,96286.0,64.0523,64.3605,64.0308,64.339,96286.0
2017-10-02 09:55:00,89.8,90.0,89.76,89.85,166973.0,64.3605,64.5039,64.3319,64.3964,166973.0
2017-10-02 10:00:00,89.9,90.21,89.86,90.05,117479.0,64.4322,64.6544,64.4035,64.5397,117479.0
2017-10-02 10:05:00,90.05,90.15,89.63,89.83,84083.0,64.5397,64.6114,64.2387,64.382,84083.0
2017-10-02 10:10:00,89.9,89.93,89.74,89.8,71044.0,64.4322,64.4537,64.3175,64.3605,71044.0
2017-10-02 10:15:00,89.8,89.96,89.75,89.79,45275.0,64.3605,64.4752,64.3247,64.3534,45275.0
2017-10-02 10:20:00,89.77,89.93,89.77,89.81,37491.0,64.339,64.4537,64.339,64.3677,37491.0
2017-10-02 10:25:00,89.81,89.93,89.75,89.79,27610.0,64.3677,64.4537,64.3247,64.3534,27610.0
2017-10-02 10:30:00,89.81,89.86,89.76,89.76,46575.0,64.3677,64.4035,64.3319,64.3319,46575.0
2017-10-02 10:35:00,89.77,89.8,89.7,89.73,60034.0,64.339,64.3605,64.2889,64.3104,60034.0
2017-10-02 10:40:00,89.73,89.73,89.56,89.69,247819.0,64.3104,64.3104,64.1885,64.2817,247819.0
2017-10-02 10:45:00,89.69,89.79,89.66,89.76,24587.0,64.2817,64.3534,64.2602,64.3319,24587.0
2017-10-02 10:50:00,89.75,89.78,89.47,89.48,46888.0,64.3247,64.3462,64.124,64.1312,46888.0
2017-10-02 10:55:00,89.47,89.54,89.4,89.48,136706.0,64.124,64.1742,64.0738,64.1312,136706.0
2017-10-02 11:00:00,89.46,89.73,89.42,89.48,51785.0,64.1168,64.3104,64.0882,64.1312,51785.0
2017-10-02 11:05:00,89.5,89.59,89.36,89.5,61812.0,64.1455,64.21,64.0452,64.1455,61812.0
2017-10-02 11:10:00,89.5,89.64,89.46,89.63,31261.0,64.1455,64.2459,64.1168,64.2387,31261.0
2017-10-02 11:15:00,89.65,89.77,89.63,89.68,33891.0,64.253,64.339,64.2387,64.2745,33891.0
2017-10-02 11:20:00,89.68,89.72,89.6,89.6,34343.0,64.2745,64.3032,64.2172,64.2172,34343.0
2017-10-02 11:25:00,89.56,89.61,89.53,89.53,25169.0,64.1885,64.2243,64.167,64.167,25169.0
2017-10-02 11:30:00,89.53,89.6,89.53,89.57,20108.0,64.167,64.2172,64.167,64.1957,20108.0
2017-10-02 11:35:00,89.57,89.6,89.56,89.56,25449.0,64.1957,64.2172,64.1885,64.1885,25449.0
2017-10-02 11:40:00,89.58,89.58,89.4,89.53,69329.0,64.2028,64.2028,64.0738,64.167,69329.0
2017-10-02 11:45:00,89.51,89.54,89.12,89.43,93177.0,64.1527,64.1742,63.8732,64.0953,93177.0
2017-10-02 11:50:00,89.45,89.55,89.42,89.53,50111.0,64.1097,64.1813,64.0882,64.167,50111.0
2017-10-02 11:55:00,89.55,89.55,89.35,89.42,51953.0,64.1813,64.1813,64.038,64.0882,51953.0
2017-10-02 12:00:00,89.42,89.47,89.35,89.46,76611.0,64.0882,64.124,64.038,64.1168,76611.0
2017-10-02 12:05:00,89.45,89.66,89.44,89.6,68556.0,64.1097,64.2602,64.1025,64.2172,68556.0
2017-10-02 12:10:00,89.62,89.63,89.36,89.45,104783.0,64.2315,64.2387,64.0452,64.1097,104783.0
2017-10-02 12:15:00,89.45,89.55,89.4,89.44,30162.0,64.1097,64.1813,64.0738,64.1025,30162.0
2017-10-02 12:20:00,89.43,89.55,89.4,89.53,25391.0,64.0953,64.1813,64.0738,64.167,25391.0
2017-10-02 12:25:00,89.54,89.56,89.29,89.35,29882.0,64.1742,64.1885,63.995,64.038,29882.0
2017-10-02 12:30:00,89.35,89.41,89.31,89.37,34468.0,64.038,64.081,64.0093,64.0523,34468.0
2017-10-02 12:35:00,89.37,89.46,89.35,89.35,23535.0,64.0523,64.1168,64.038,64.038,23535.0
2017-10-02 12:40:00,89.37,89.43,89.34,89.43,23352.0,64.0523,64.0953,64.0308,64.0953,23352.0
2017-10-02 12:45:00,89.43,89.64,89.42,89.49,118480.0,64.0953,64.2459,64.0882,64.1383,118480.0
2017-10-02 12:50:00,89.49,89.53,89.45,89.47,22410.0,64.1383,64.167,64.1097,64.124,22410.0
2017-10-02 12:55:00,89.46,89.59,89.46,89.58,15918.0,64.1168,64.21,64.1168,64.2028,15918.0
2017-10-02 13:00:00,89.59,89.6,89.46,89.5,23517.0,64.21,64.2172,64.1168,64.1455,23517.0
2017-10-02 13:05:00,89.51,89.55,89.48,89.5,31081.0,64.1527,64.1813,64.1312,64.1455,31081.0
2017-10-02 13:10:00,89.5,89.55,89.46,89.48,38600.0,64.1455,64.1813,64.1168,64.1312,38600.0
2017-10-02 13:15:00,89.47,89.52,89.41,89.46,25242.0,64.124,64.1598,64.081,64.1168,25242.0
2017-10-02 13:20:00,89.46,89.46,89.2,89.3,54515.0,64.1168,64.1168,63.9305,64.0022,54515.0
2017-10-02 13:25:00,89.3,89.39,89.27,89.37,23805.0,64.0022,64.0667,63.9807,64.0523,23805.0
2017-10-02 13:30:00,89.36,89.51,89.33,89.51,28049.0,64.0452,64.1527,64.0237,64.1527,28049.0
2017-10-02 13:35:00,89.5,89.58,89.45,89.49,39724.0,64.1455,64.2028,64.1097,64.1383,39724.0
2017-10-02 13:40:00,89.5,89.67,89.48,89.56,38779.0,64.1455,64.2674,64.1312,64.1885,38779.0
2017-10-02 13:45:00,89.56,89.66,89.49,89.62,40738.0,64.1885,64.2602,64.1383,64.2315,40738.0
2017-10-02 13:50:00,89.6,89.65,89.58,89.59,21771.0,64.2172,64.253,64.2028,64.21,21771.0
2017-10-02 13:55:00,89.6,89.65,89.52,89.62,37465.0,64.2172,64.253,64.1598,64.2315,37465.0
2017-10-02 14:00:00,89.61,89.63,89.53,89.56,30102.0,64.2243,64.2387,64.167,64.1885,30102.0
2017-10-02 14:05:00,89.56,89.63,89.55,89.61,23791.0,64.1885,64.2387,64.1813,64.2243,23791.0
2017-10-02 14:10:00,89.61,89.62,89.54,89.58,22454.0,64.2243,64.2315,64.1742,64.2028,22454.0
2017-10-02 14:15:00,89.57,89.64,89.54,89.56,32415.0,64.1957,64.2459,64.1742,64.1885,32415.0
2017-10-02 14:20:00,89.56,89.57,89.48,89.52,34229.0,64.1885,64.1957,64.1312,64.1598,34229.0
2017-10-02 14:25:00,89.49,89.6,89.49,89.57,44125.0,64.1383,64.2172,64.1383,64.1957,44125.0
2017-10-02 14:30:00,89.59,89.65,89.58,89.64,32333.0,64.21,64.253,64.2028,64.2459,32333.0
2017-10-02 14:35:00,89.65,89.66,89.62,89.65,20955.0,64.253,64.2602,64.2315,64.253,20955.0
2017-10-02 14:40:00,89.64,89.73,89.63,89.72,22427.0,64.2459,64.3104,64.2387,64.3032,22427.0
2017-10-02 14:45:00,89.7,89.72,89.66,89.69,17776.0,64.2889,64.3032,64.2602,64.2817,17776.0
2017-10-02 14:50:00,89.69,89.7,89.62,89.69,44846.0,64.2817,64.2889,64.2315,64.2817,44846.0
2017-10-02 14:55:00,89.68,89.78,89.65,89.78,35531.0,64.2745,64.3462,64.253,64.3462,35531.0
2017-10-02 15:00:00,89.79,89.85,89.78,89.82,31674.0,64.3534,64.3964,64.3462,64.3749,31674.0
2017-10-02 15:05:00,89.82,89.85,89.77,89.84,39445.0,64.3749,64.3964,64.339,64.3892,39445.0
2017-10-02 15:10:00,89.84,90.08,89.84,90.02,139580.0,64.3892,64.5612,64.3892,64.5182,139580.0
2017-10-02 15:15:00,90.03,90.06,89.92,89.94,55166.0,64.5254,64.5469,64.4465,64.4609,55166.0
2017-10-02 15:20:00,89.94,89.96,89.9,89.93,44392.0,64.4609,64.4752,64.4322,64.4537,44392.0
2017-10-02 15:25:00,89.93,90.04,89.89,90.0,59595.0,64.4537,64.5325,64.425,64.5039,59595.0
2017-10-02 15:30:00,90.0,90.01,89.92,89.94,76258.0,64.5039,64.511,64.4465,64.4609,76258.0
2017-10-02 15:35:00,89.96,90.13,89.94,90.12,106149.0,64.4752,64.597,64.4609,64.5899,106149.0
2017-10-02 15:40:00,90.12,90.18,90.12,90.15,124410.0,64.5899,64.6329,64.5899,64.6114,124410.0
2017-10-02 15:45:00,90.16,90.24,90.14,90.23,116717.0,64.6185,64.6759,64.6042,64.6687,116717.0
2017-10-02 15:50:00,90.23,90.36,90.22,90.31,154392.0,64.6687,64.7619,64.6615,64.726,154392.0
2017-10-02 15:55:00,90.32,90.41,90.27,90.39,337329.0,64.7332,64.7977,64.6974,64.7834,337329.0
2017-10-03 09:30:00,90.44,90.44,90.1,90.28,125624.0,64.8192,64.8192,64.5755,64.7045,125624.0
2017-10-03 09:35:00,90.28,90.61,90.25,90.37,104038.0,64.7045,64.9411,64.683,64.769,104038.0
2017-10-03 09:40:00,90.4,90.57,90.25,90.25,41174.0,64.7906,64.9124,64.683,64.683,41174.0
2017-10-03 09:45:00,90.29,90.64,90.18,90.48,61478.0,64.7117,64.9626,64.6329,64.8479,61478.0
2017-10-03 09:50:00,90.46,90.54,90.35,90.45,75951.0,64.8336,64.8909,64.7547,64.8264,75951.0
2017-10-03 09:55:00,90.41,90.44,90.2,90.26,49506.0,64.7977,64.8192,64.6472,64.6902,49506.0
2017-10-03 10:00:00,90.3,90.32,90.09,90.09,41773.0,64.7189,64.7332,64.5684,64.5684,41773.0
2017-10-03 10:05:00,90.13,90.23,90.09,90.18,72208.0,64.597,64.6687,64.5684,64.6329,72208.0
2017-10-03 10:10:00,90.18,90.3,90.16,90.26,33345.0,64.6329,64.7189,64.6185,64.6902,33345.0
2017-10-03 10:15:00,90.24,90.26,90.1,90.12,27583.0,64.6759,64.6902,64.5755,64.5899,27583.0
2017-10-03 10:20:00,90.13,90.13,89.9,89.98,27360.0,64.597,64.597,64.4322,64.4895,27360.0
2017-10-03 10:25:00,89.97,90.13,89.88,90.07,59387.0,64.4824,64.597,64.4179,64.554,59387.0
2017-10-03 10:30:00,90.08,90.18,90.01,90.13,20799.0,64.5612,64.6329,64.511,64.597,20799.0
2017-10-03 10:35:00,90.11,90.12,89.95,89.97,19951.0,64.5827,64.5899,64.468,64.4824,19951.0
2017-10-03 10:40:00,89.98,89.98,89.83,89.85,24644.0,64.4895,64.4895,64.382,64.3964,24644.0
2017-10-03 10:45:00,89.83,89.91,89.82,89.89,13687.0,64.382,64.4394,64.3749,64.425,13687.0
2017-10-03 10:50:00,89.89,89.89,89.52,89.52,43175.0,64.425,64.425,64.1598,64.1598,43175.0
2017-10-03 10:55:00,89.51,89.52,89.29,89.48,62085.0,64.1527,64.1598,63.995,64.1312,62085.0
2017-10-03 11:00:00,89.46,89.66,89.43,89.53,53301.0,64.1168,64.2602,64.0953,64.167,53301.0
2017-10-03 11:05:00,89.54,89.66,89.5,89.56,39531.0,64.1742,64.2602,64.1455,64.1885,39531.0
2017-10-03 11:10:00,89.55,89.6,89.42,89.46,40666.0,64.1813,64.2172,64.0882,64.1168,40666.0
2017-10-03 11:15:00,89.43,89.51,89.3,89.45,43585.0,64.0953,64.1527,64.0022,64.1097,43585.0
2017-10-03 11:20:00,89.46,89.46,89.38,89.39,52716.0,64.1168,64.1168,64.0595,64.0667,52716.0
2017-10-03 11:25:00,89.39,89.43,89.37,89.39,48376.0,64.0667,64.0953,64.0523,64.0667,48376.0
2017-10-03 11:30:00,89.4,89.42,89.37,89.41,64309.0,64.0738,64.0882,64.0523,64.081,64309.0
2017-10-03 11:35:00,89.4,89.42,89.36,89.38,30509.0,64.0738,64.0882,64.0452,64.0595,30509.0
2017-10-03 11:40:00,89.38,89.53,89.38,89.52,87423.0,64.0595,64.167,64.0595,64.1598,87423.0
2017-10-03 11:45:00,89.52,89.52,89.44,89.49,22937.0,64.1598,64.1598,64.1025,64.1383,22937.0
2017-10-03 11:50:00,89.5,89.53,89.41,89.44,45390.0,64.1455,64.167,64.081,64.1025,45390.0
2017-10-03 11:55:00,89.43,89.48,89.41,89.42,24652.0,64.0953,64.1312,64.081,64.0882,24652.0
2017-10-03 12:00:00,89.42,89.42,89.02,89.1,58154.0,64.0882,64.0882,63.8015,63.8588,58154.0
2017-10-03 12:05:00,89.09,89.22,89.08,89.2,35217.0,63.8517,63.9448,63.8445,63.9305,35217.0
2017-10-03 12:10:00,89.21,89.21,89.15,89.19,18284.0,63.9377,63.9377,63.8947,63.9233,18284.0
2017-10-03 12:15:00,89.19,89.23,89.13,89.18,51544.0,63.9233,63.952,63.8803,63.9162,51544.0
2017-10-03 12:20:00,89.18,89.21,89.07,89.09,45080.0,63.9162,63.9377,63.8373,63.8517,45080.0
2017-10-03 12:25:00,89.1,89.14,89.06,89.12,28713.0,63.8588,63.8875,63.8302,63.8732,28713.0
2017-10-03 12:30:00,89.13,89.25,89.12,89.25,62318.0,63.8803,63.9663,63.8732,63.9663,62318.0
2017-10-03 12:35:00,89.25,89.34,89.23,89.33,37635.0,63.9663,64.0308,63.952,64.0237,37635.0
2017-10-03 12:40:00,89.34,89.36,89.23,89.24,25857.0,64.0308,64.0452,63.952,63.9592,25857.0
2017-10-03 12:45:00,89.24,89.26,89.13,89.15,32611.0,63.9592,63.9735,63.8803,63.8947,32611.0
2017-10-03 12:50:00,89.15,89.18,89.13,89.14,20225.0,63.8947,63.9162,63.8803,63.8875,20225.0
2017-10-03 12:55:00,89.14,89.2,89.12,89.19,51601.0,63.8875,63.9305,63.8732,63.9233,51601.0
2017-10-03 13:00:00,89.19,89.29,89.19,89.27,39385.0,63.9233,63.995,63.9233,63.9807,39385.0
2017-10-03 13:05:00,89.26,89.26,89.2,89.22,18128.0,63.9735,63.9735,63.9305,63.9448,18128.0
2017-10-03 13:10:00,89.22,89.28,89.18,89.2,46586.0,63.9448,63.9878,63.9162,63.9305,46586.0
2017-10-03 13:15:00,89.19,89.26,89.18,89.26,31110.0,63.9233,63.9735,63.9162,63.9735,31110.0
2017-10-03 13:20:00,89.28,89.31,89.25,89.3,26385.0,63.9878,64.0093,63.9663,64.0022,26385.0
2017-10-03 13:25:00,89.31,89.4,89.31,89.4,31192.0,64.0093,64.0738,64.0093,64.0738,31192.0
2017-10-03 13:30:00,89.39,89.42,89.3,89.32,30788.0,64.0667,64.0882,64.0022,64.0165,30788.0
2017-10-03 13:35:00,89.32,89.35,89.31,89.34,70676.0,64.0165,64.038,64.0093,64.0308,70676.0
2017-10-03 13:40:00,89.34,89.41,89.32,89.35,16848.0,64.0308,64.081,64.0165,64.038,16848.0
2017-10-03 13:45:00,89.35,89.37,89.33,89.35,24530.0,64.038,64.0523,64.0237,64.038,24530.0
2017-10-03 13:50:00,89.36,89.36,89.33,89.34,20530.0,64.0452,64.0452,64.0237,64.0308,20530.0
2017-10-03 13:55:00,89.35,89.37,89.3,89.3,28321.0,64.038,64.0523,64.0022,64.0022,28321.0
2017-10-03 14:00:00,89.3,89.37,89.29,89.32,26181.0,64.0022,64.0523,63.995,64.0165,26181.0
2017-10-03 14:05:00,89.32,89.36,89.3,89.34,22221.0,64.0165,64.0452,64.0022,64.0308,22221.0
2017-10-03 14:10:00,89.34,89.35,89.3,89.31,27719.0,64.0308,64.038,64.0022,64.0093,27719.0
2017-10-03 14:15:00,89.31,89.33,89.27,89.33,28926.0,64.0093,64.0237,63.9807,64.0237,28926.0
2017-10-03 14:20:00,89.32,89.34,89.27,89.33,32863.0,64.0165,64.0308,63.9807,64.0237,32863.0
2017-10-03 14:25:00,89.33,89.34,89.29,89.34,24254.0,64.0237,64.0308,63.995,64.0308,24254.0
2017-10-03 14:30:00,89.34,89.49,89.32,89.48,33956.0,64.0308,64.1383,64.0165,64.1312,33956.0
2017-10-03 14:35:00,89.48,89.48,89.41,89.46,47278.0,64.1312,64.1312,64.081,64.1168,47278.0
2017-10-03 14:40:00,89.46,89.46,89.37,89.43,18377.0,64.1168,64.1168,64.0523,64.0953,18377.0
2017-10-03 14:45:00,89.42,89.47,89.4,89.44,32389.0,64.0882,64.124,64.0738,64.1025,32389.0
2017-10-03 14:50:00,89.44,89.46,89.4,89.45,20415.0,64.1025,64.1168,64.0738,64.1097,20415.0
2017-10-03 14:55:00,89.45,89.52,89.43,89.52,29039.0,64.1097,64.1598,64.0953,64.1598,29039.0
2017-10-03 15:00:00,89.52,89.59,89.52,89.56,51973.0,64.1598,64.21,64.1598,64.1885,51973.0
2017-10-03 15:05:00,89.57,89.57,89.5,89.56,65577.0,64.1957,64.1957,64.1455,64.1885,65577.0
2017-10-03 15:10:00,89.55,89.56,89.45,89.47,46621.0,64.1813,64.1885,64.1097,64.124,46621.0
2017-10-03 15:15:00,89.47,89.47,89.3,89.31,48795.0,64.124,64.124,64.0022,64.0093,48795.0
2017-10-03 15:20:00,89.32,89.39,89.32,89.37,44211.0,64.0165,64.0667,64.0165,64.0523,44211.0
2017-10-03 15:25:00,89.37,89.4,89.36,89.4,51815.0,64.0523,64.0738,64.0452,64.0738,51815.0
2017-10-03 15:30:00,89.4,89.6,89.39,89.6,67856.0,64.0738,64.2172,64.0667,64.2172,67856.0
2017-10-03 15:35:00,89.59,89.64,89.51,89.52,65146.0,64.21,64.2459,64.1527,64.1598,65146.0
2017-10-03 15:40:00,89.52,89.59,89.5,89.51,57014.0,64.1598,64.21,64.1455,64.1527,57014.0
2017-10-03 15:45:00,89.52,89.56,89.49,89.56,76900.0,64.1598,64.1885,64.1383,64.1885,76900.0
2017-10-03 15:50:00,89.56,89.62,89.5,89.61,99443.0,64.1885,64.2315,64.1455,64.2243,99443.0
2017-10-03 15:55:00,89.61,89.73,89.59,89.7,196773.0,64.2243,64.3104,64.21,64.2889,196773.0
2017-10-04 09:30:00,89.52,89.6,89.32,89.57,108163.0,64.1598,64.2172,64.0165,64.1957,108163.0
2017-10-04 09:35:00,89.59,89.82,89.3,89.67,78383.0,64.21,64.3749,64.0022,64.2674,78383.0
2017-10-04 09:40:00,89.71,89.9,89.67,89.88,62619.0,64.296,64.4322,64.2674,64.4179,62619.0
2017-10-04 09:45:00,89.87,89.99,89.76,89.98,44679.0,64.4107,64.4967,64.3319,64.4895,44679.0
2017-10-04 09:50:00,89.96,90.14,89.95,90.12,47291.0,64.4752,64.6042,64.468,64.5899,47291.0
2017-10-04 09:55:00,90.11,90.34,90.09,90.29,39444.0,64.5827,64.7475,64.5684,64.7117,39444.0
2017-10-04 10:00:00,90.29,90.43,90.21,90.24,26603.0,64.7117,64.8121,64.6544,64.6759,26603.0
2017-10-04 10:05:00,90.24,90.44,90.21,90.44,15140.0,64.6759,64.8192,64.6544,64.8192,15140.0
2017-10-04 10:10:00,90.41,90.41,90.16,90.33,45716.0,64.7977,64.7977,64.6185,64.7404,45716.0
2017-10-04 10:15:00,90.38,90.38,90.22,90.31,27010.0,64.7762,64.7762,64.6615,64.726,27010.0
2017-10-04 10:20:00,90.3,90.31,90.14,90.15,56162.0,64.7189,64.726,64.6042,64.6114,56162.0
2017-10-04 10:25:00,90.17,90.2,89.92,90.06,17159.0,64.6257,64.6472,64.4465,64.5469,17159.0
2017-10-04 10:30:00,90.06,90.06,89.8,89.89,75245.0,64.5469,64.5469,64.3605,64.425,75245.0
2017-10-04 10:35:00,89.89,89.9,89.68,89.79,23789.0,64.425,64.4322,64.2745,64.3534,23789.0
2017-10-04 10:40:00,89.83,89.89,89.8,89.84,33778.0,64.382,64.425,64.3605,64.3892,33778.0
2017-10-04 10:45:00,89.83,89.9,89.75,89.85,36286.0,64.382,64.4322,64.3247,64.3964,36286.0
2017-10-04 10:50:00,89.83,89.87,89.81,89.83,23022.0,64.382,64.4107,64.3677,64.382,23022.0
2017-10-04 10:55:00,89.85,89.94,89.84,89.89,49234.0,64.3964,64.4609,64.3892,64.425,49234.0
2017-10-04 11:00:00,89.9,90.06,89.87,90.04,31893.0,64.4322,64.5469,64.4107,64.5325,31893.0
2017-10-04 11:05:00,90.05,90.14,90.01,90.02,17717.0,64.5397,64.6042,64.511,64.5182,17717.0
2017-10-04 11:10:00,89.99,90.1,89.98,90.03,13864.0,64.4967,64.5755,64.4895,64.5254,13864.0
2017-10-04 11:15:00,90.03,90.04,89.9,89.95,12669.0,64.5254,64.5325,64.4322,64.468,12669.0
2017-10-04 11:20:00,89.95,89.96,89.78,89.91,32602.0,64.468,64.4752,64.3462,64.4394,32602.0
2017-10-04 11:25:00,89.91,89.96,89.82,89.93,22662.0,64.4394,64.4752,64.3749,64.4537,22662.0
2017-10-04 11:30:00,89.92,89.99,89.77,89.81,18914.0,64.4465,64.4967,64.339,64.3677,18914.0
2017-10-04 11:35:00,89.8,89.91,89.8,89.89,18778.0,64.3605,64.4394,64.3605,64.425,18778.0
2017-10-04 11:40:00,89.89,89.89,89.76,89.76,83141.0,64.425,64.425,64.3319,64.3319,83141.0
2017-10-04 11:45:00,89.78,89.83,89.73,89.76,18995.0,64.3462,64.382,64.3104,64.3319,18995.0
2017-10-04 11:50:00,89.76,89.8,89.71,89.76,18634.0,64.3319,64.3605,64.296,64.3319,18634.0
2017-10-04 11:55:00,89.76,89.8,89.61,89.71,22080.0,64.3319,64.3605,64.2243,64.296,22080.0
2017-10-04 12:00:00,89.73,89.77,89.69,89.69,19591.0,64.3104,64.339,64.2817,64.2817,19591.0
2017-10-04 12:05:00,89.69,89.78,89.65,89.7,13329.0,64.2817,64.3462,64.253,64.2889,13329.0
2017-10-04 12:10:00,89.68,89.69,89.62,89.64,11815.0,64.2745,64.2817,64.2315,64.2459,11815.0
2017-10-04 12:15:00,89.64,89.76,89.63,89.73,17730.0,64.2459,64.3319,64.2387,64.3104,17730.0
2017-10-04 12:20:00,89.73,89.77,89.72,89.74,8320.0,64.3104,64.339,64.3032,64.3175,8320.0
2017-10-04 12:25:00,89.74,89.74,89.62,89.71,16606.0,64.3175,64.3175,64.2315,64.296,16606.0
2017-10-04 12:30:00,89.7,89.77,89.68,89.71,11590.0,64.2889,64.339,64.2745,64.296,11590.0
2017-10-04 12:35:00,89.72,89.74,89.64,89.69,10336.0,64.3032,64.3175,64.2459,64.2817,10336.0
2017-10-04 12:40:00,89.7,89.75,89.66,89.75,36257.0,64.2889,64.3247,64.2602,64.3247,36257.0
2017-10-04 12:45:00,89.76,89.8,89.74,89.74,23613.0,64.3319,64.3605,64.3175,64.3175,23613.0
2017-10-04 12:50:00,89.76,89.89,89.75,89.84,14094.0,64.3319,64.425,64.3247,64.3892,14094.0
2017-10-04 12:55:00,89.84,89.85,89.79,89.81,8759.0,64.3892,64.3964,64.3534,64.3677,8759.0
2017-10-04 13:00:00,89.81,89.82,89.78,89.79,16450.0,64.3677,64.3749,64.3462,64.3534,16450.0
2017-10-04 13:05:00,89.79,89.83,89.77,89.79,20317.0,64.3534,64.382,64.339,64.3534,20317.0
2017-10-04 13:10:00,89.78,89.8,89.74,89.75,9916.0,64.3462,64.3605,64.3175,64.3247,9916.0
2017-10-04 13:15:00,89.76,89.77,89.62,89.62,19483.0,64.3319,64.339,64.2315,64.2315,19483.0
2017-10-04 13:20:00,89.63,89.76,89.63,89.75,8442.0,64.2387,64.3319,64.2387,64.3247,8442.0
2017-10-04 13:25:00,89.76,89.76,89.67,89.68,21190.0,64.3319,64.3319,64.2674,64.2745,21190.0
2017-10-04 13:30:00,89.68,89.74,89.66,89.69,12283.0,64.2745,64.3175,64.2602,64.2817,12283.0
2017-10-04 13:35:00,89.69,89.69,89.57,89.64,25124.0,64.2817,64.2817,64.1957,64.2459,25124.0
2017-10-04 13:40:00,89.64,89.72,89.62,89.72,9851.0,64.2459,64.3032,64.2315,64.3032,9851.0
2017-10-04 13:45:00,89.73,89.76,89.69,89.69,33337.0,64.3104,64.3319,64.2817,64.2817,33337.0
2017-10-04 13:50:00,89.69,89.79,89.69,89.75,23092.0,64.2817,64.3534,64.2817,64.3247,23092.0
2017-10-04 13:55:00,89.74,89.79,89.68,89.77,13069.0,64.3175,64.3534,64.2745,64.339,13069.0
2017-10-04 14:00:00,89.76,89.81,89.73,89.79,22335.0,64.3319,64.3677,64.3104,64.3534,22335.0
2017-10-04 14:05:00,89.79,89.8,89.74,89.76,17899.0,64.3534,64.3605,64.3175,64.3319,17899.0
2017-10-04 14:10:00,89.76,89.77,89.64,89.68,14925.0,64.3319,64.339,64.2459,64.2745,14925.0
2017-10-04 14:15:00,89.69,89.71,89.64,89.67,12910.0,64.2817,64.296,64.2459,64.2674,12910.0
2017-10-04 14:20:00,89.67,89.68,89.63,89.64,10790.0,64.2674,64.2745,64.2387,64.2459,10790.0
2017-10-04 14:25:00,89.64,89.68,89.61,89.68,15646.0,64.2459,64.2745,64.2243,64.2745,15646.0
2017-10-04 14:30:00,89.66,89.81,89.64,89.68,44604.0,64.2602,64.3677,64.2459,64.2745,44604.0
2017-10-04 14:35:00,89.67,89.7,89.65,89.66,9416.0,64.2674,64.2889,64.253,64.2602,9416.0
2017-10-04 14:40:00,89.66,89.74,89.6,89.74,22015.0,64.2602,64.3175,64.2172,64.3175,22015.0
2017-10-04 14:45:00,89.76,89.84,89.7,89.7,39341.0,64.3319,64.3892,64.2889,64.2889,39341.0
2017-10-04 14:50:00,89.7,89.75,89.66,89.73,12211.0,64.2889,64.3247,64.2602,64.3104,12211.0
2017-10-04 14:55:00,89.74,89.77,89.69,89.74,10940.0,64.3175,64.339,64.2817,64.3175,10940.0
2017-10-04 15:00:00,89.74,89.83,89.7,89.82,21355.0,64.3175,64.382,64.2889,64.3749,21355.0
2017-10-04 15:05:00,89.82,89.82,89.73,89.8,13858.0,64.3749,64.3749,64.3104,64.3605,13858.0
2017-10-04 15:10:00,89.81,89.82,89.76,89.78,23185.0,64.3677,64.3749,64.3319,64.3462,23185.0
2017-10-04 15:15:00,89.79,89.83,89.77,89.81,18026.0,64.3534,64.382,64.339,64.3677,18026.0
2017-10-04 15:20:00,89.81,89.83,89.76,89.8,27308.0,64.3677,64.382,64.3319,64.3605,27308.0
2017-10-04 15:25:00,89.79,89.81,89.77,89.81,107997.0,64.3534,64.3677,64.339,64.3677,107997.0
2017-10-04 15:30:00,89.8,89.82,89.78,89.82,32477.0,64.3605,64.3749,64.3462,64.3749,32477.0
2017-10-04 15:35:00,89.81,89.82,89.77,89.8,40520.0,64.3677,64.3749,64.339,64.3605,40520.0
2017-10-04 15:40:00,89.8,89.8,89.78,89.79,47795.0,64.3605,64.3605,64.3462,64.3534,47795.0
2017-10-04 15:45:00,89.78,89.83,89.78,89.83,87656.0,64.3462,64.382,64.3462,64.382,87656.0
2017-10-04 15:50:00,89.83,89.89,89.81,89.83,60834.0,64.382,64.425,64.3677,64.382,60834.0
2017-10-04 15:55:00,89.83,89.89,89.81,89.89,263850.0,64.382,64.425,64.3677,64.425,263850.0
2017-10-05 09:30:00,89.69,90.17,89.69,89.94,55217.0,64.2817,64.6257,64.2817,64.4609,55217.0
2017-10-05 09:35:00,89.97,90.02,89.6,89.72,13716.0,64.4824,64.5182,64.2172,64.3032,13716.0
2017-10-05 09:40:00,89.68,89.97,89.64,89.9,168366.0,64.2745,64.4824,64.2459,64.4322,168366.0
2017-10-05 09:45:00,89.9,89.95,89.62,89.83,16718.0,64.4322,64.468,64.2315,64.382,16718.0
2017-10-05 09:50:00,89.8,89.83,89.51,89.62,27378.0,64.3605,64.382,64.1527,64.2315,27378.0
2017-10-05 09:55:00,89.61,89.67,89.48,89.53,47159.0,64.2243,64.2674,64.1312,64.167,47159.0
2017-10-05 10:00:00,89.5,89.7,89.5,89.64,40301.0,64.1455,64.2889,64.1455,64.2459,40301.0
2017-10-05 10:05:00,89.64,89.93,89.61,89.83,40364.0,64.2459,64.4537,64.2243,64.382,40364.0
2017-10-05 10:10:00,89.84,89.9,89.64,89.7,63877.0,64.3892,64.4322,64.2459,64.2889,63877.0
2017-10-05 10:15:00,89.72,89.89,89.63,89.63,49512.0,64.3032,64.425,64.2387,64.2387,49512.0
2017-10-05 10:20:00,89.65,89.79,89.55,89.59,48507.0,64.253,64.3534,64.1813,64.21,48507.0
2017-10-05 10:25:00,89.62,89.72,89.6,89.71,17957.0,64.2315,64.3032,64.2172,64.296,17957.0
2017-10-05 10:30:00,89.69,89.79,89.68,89.77,17494.0,64.2817,64.3534,64.2745,64.339,17494.0
2017-10-05 10:35:00,89.8,89.93,89.75,89.87,28087.0,64.3605,64.4537,64.3247,64.4107,28087.0
2017-10-05 10:40:00,89.9,90.18,89.88,90.16,198183.0,64.4322,64.6329,64.4179,64.6185,198183.0
2017-10-05 10:45:00,90.18,90.34,90.18,90.29,85220.0,64.6329,64.7475,64.6329,64.7117,85220.0
2017-10-05 10:50:00,90.29,90.34,90.23,90.23,54013.0,64.7117,64.7475,64.6687,64.6687,54013.0
2017-10-05 10:55:00,90.22,90.36,90.11,90.32,76938.0,64.6615,64.7619,64.5827,64.7332,76938.0
2017-10-05 11:00:00,90.33,90.45,90.21,90.34,27341.0,64.7404,64.8264,64.6544,64.7475,27341.0
2017-10-05 11:05:00,90.25,90.34,90.18,90.26,19721.0,64.683,64.7475,64.6329,64.6902,19721.0
2017-10-05 11:10:00,90.29,90.39,90.18,90.36,55596.0,64.7117,64.7834,64.6329,64.7619,55596.0
2017-10-05 11:15:00,90.35,90.42,90.3,90.37,27780.0,64.7547,64.8049,64.7189,64.769,27780.0
2017-10-05 11:20:00,90.38,90.39,90.21,90.31,36551.0,64.7762,64.7834,64.6544,64.726,36551.0
2017-10-05 11:25:00,90.32,90.37,90.22,90.27,37322.0,64.7332,64.769,64.6615,64.6974,37322.0
2017-10-05 11:30:00,90.29,90.31,90.23,90.23,19969.0,64.7117,64.726,64.6687,64.6687,19969.0
2017-10-05 11:35:00,90.22,90.27,90.11,90.16,28990.0,64.6615,64.6974,64.5827,64.6185,28990.0
2017-10-05 11:40:00,90.13,90.31,90.11,90.11,23598.0,64.597,64.726,64.5827,64.5827,23598.0
2017-10-05 11:45:00,90.13,90.13,90.06,90.1,21261.0,64.597,64.597,64.5469,64.5755,21261.0
2017-10-05 11:50:00,90.1,90.19,90.09,90.15,11164.0,64.5755,64.64,64.5684,64.6114,11164.0
2017-10-05 11:55:00,90.14,90.33,90.13,90.32,65654.0,64.6042,64.7404,64.597,64.7332,65654.0
2017-10-05 12:00:00,90.34,90.39,90.24,90.24,32867.0,64.7475,64.7834,64.6759,64.6759,32867.0
2017-10-05 12:05:00,90.23,90.34,90.23,90.27,17193.0,64.6687,64.7475,64.6687,64.6974,17193.0
2017-10-05 12:10:00,90.28,90.32,90.25,90.25,9873.0,64.7045,64.7332,64.683,64.683,9873.0
2017-10-05 12:15:00,90.25,90.34,90.25,90.32,19757.0,64.683,64.7475,64.683,64.7332,19757.0
2017-10-05 12:20:00,90.33,90.38,90.3,90.37,28074.0,64.7404,64.7762,64.7189,64.769,28074.0
2017-10-05 12:25:00,90.38,90.39,90.34,90.39,33216.0,64.7762,64.7834,64.7475,64.7834,33216.0
2017-10-05 12:30:00,90.38,90.52,90.36,90.44,76306.0,64.7762,64.8766,64.7619,64.8192,76306.0
2017-10-05 12:35:00,90.45,90.5,90.41,90.43,62162.0,64.8264,64.8622,64.7977,64.8121,62162.0
2017-10-05 12:40:00,90.43,90.44,90.38,90.4,49745.0,64.8121,64.8192,64.7762,64.7906,49745.0
2017-10-05 12:45:00,90.4,90.41,90.29,90.31,33245.0,64.7906,64.7977,64.7117,64.726,33245.0
2017-10-05 12:50:00,90.31,90.38,90.2,90.31,28056.0,64.726,64.7762,64.6472,64.726,28056.0
2017-10-05 12:55:00,90.32,90.44,90.3,90.4,22551.0,64.7332,64.8192,64.7189,64.7906,22551.0
2017-10-05 13:00:00,90.4,90.44,90.35,90.38,30783.0,64.7906,64.8192,64.7547,64.7762,30783.0
2017-10-05 13:05:00,90.39,90.56,90.37,90.52,23890.0,64.7834,64.9052,64.769,64.8766,23890.0
2017-10-05 13:10:00,90.52,90.52,90.35,90.43,24305.0,64.8766,64.8766,64.7547,64.8121,24305.0
2017-10-05 13:15:00,90.45,90.49,90.33,90.37,21744.0,64.8264,64.8551,64.7404,64.769,21744.0
2017-10-05 13:20:00,90.35,90.43,90.32,90.36,13235.0,64.7547,64.8121,64.7332,64.7619,13235.0
2017-10-05 13:25:00,90.36,90.43,90.31,90.41,15488.0,64.7619,64.8121,64.726,64.7977,15488.0
2017-10-05 13:30:00,90.43,90.44,90.33,90.35,23247.0,64.8121,64.8192,64.7404,64.7547,23247.0
2017-10-05 13:35:00,90.35,90.36,90.26,90.34,25584.0,64.7547,64.7619,64.6902,64.7475,25584.0
2017-10-05 13:40:00,90.33,90.36,90.21,90.21,20952.0,64.7404,64.7619,64.6544,64.6544,20952.0
2017-10-05 13:45:00,90.24,90.28,90.15,90.23,21837.0,64.6759,64.7045,64.6114,64.6687,21837.0
2017-10-05 13:50:00,90.23,90.24,90.15,90.15,19206.0,64.6687,64.6759,64.6114,64.6114,19206.0
2017-10-05 13:55:00,90.15,90.2,90.12,90.14,17231.0,64.6114,64.6472,64.5899,64.6042,17231.0
2017-10-05 14:00:00,90.14,90.15,90.09,90.09,17178.0,64.6042,64.6114,64.5684,64.5684,17178.0
2017-10-05 14:05:00,90.12,90.19,90.1,90.12,24290.0,64.5899,64.64,64.5755,64.5899,24290.0
2017-10-05 14:10:00,90.15,90.25,90.09,90.24,52029.0,64.6114,64.683,64.5684,64.6759,52029.0
2017-10-05 14:15:00,90.24,90.26,90.17,90.19,59845.0,64.6759,64.6902,64.6257,64.64,59845.0
2017-10-05 14:20:00,90.19,90.25,90.12,90.16,27328.0,64.64,64.683,64.5899,64.6185,27328.0
2017-10-05 14:25:00,90.17,90.25,90.16,90.2,27200.0,64.6257,64.683,64.6185,64.6472,27200.0
2017-10-05 14:30:00,90.22,90.24,90.17,90.23,19061.0,64.6615,64.6759,64.6257,64.6687,19061.0
2017-10-05 14:35:00,90.22,90.26,90.19,90.22,17415.0,64.6615,64.6902,64.64,64.6615,17415.0
2017-10-05 14:40:00,90.23,90.24,90.18,90.19,28602.0,64.6687,64.6759,64.6329,64.64,28602.0
2017-10-05 14:45:00,90.18,90.24,90.15,90.24,14006.0,64.6329,64.6759,64.6114,64.6759,14006.0
2017-10-05 14:50:00,90.24,90.24,89.99,90.08,60992.0,64.6759,64.6759,64.4967,64.5612,60992.0
2017-10-05 14:55:00,90.08,90.15,90.04,90.09,27427.0,64.5612,64.6114,64.5325,64.5684,27427.0
2017-10-05 15:00:00,90.1,90.18,90.08,90.16,55674.0,64.5755,64.6329,64.5612,64.6185,55674.0
2017-10-05 15:05:00,90.18,90.3,90.15,90.21,32403.0,64.6329,64.7189,64.6114,64.6544,32403.0
2017-10-05 15:10:00,90.22,90.22,90.1,90.1,33443.0,64.6615,64.6615,64.5755,64.5755,33443.0
2017-10-05 15:15:00,90.09,90.1,90.06,90.06,39534.0,64.5684,64.5755,64.5469,64.5469,39534.0
2017-10-05 15:20:00,90.07,90.1,90.04,90.04,61428.0,64.554,64.5755,64.5325,64.5325,61428.0
2017-10-05 15:25:00,90.04,90.06,90.0,90.0,40570.0,64.5325,64.5469,64.5039,64.5039,40570.0
2017-10-05 15:30:00,90.0,90.09,89.99,90.09,76904.0,64.5039,64.5684,64.4967,64.5684,76904.0
2017-10-05 15:35:00,90.09,90.16,90.07,90.09,49768.0,64.5684,64.6185,64.554,64.5684,49768.0
2017-10-05 15:40:00,90.09,90.1,90.06,90.09,35670.0,64.5684,64.5755,64.5469,64.5684,35670.0
2017-10-05 15:45:00,90.1,90.17,90.05,90.08,56183.0,64.5755,64.6257,64.5397,64.5612,56183.0
2017-10-05 15:50:00,90.08,90.19,90.07,90.14,124799.0,64.5612,64.64,64.554,64.6042,124799.0
2017-10-05 15:55:00,90.13,90.22,90.09,90.18,311651.0,64.597,64.6615,64.5684,64.6329,311651.0
2017-10-06 09:30:00,90.2,90.44,89.95,90.22,60081.0,64.6472,64.8192,64.468,64.6615,60081.0
2017-10-06 09:35:00,90.14,90.32,90.07,90.32,37645.0,64.6042,64.7332,64.554,64.7332,37645.0
2017-10-06 09:40:00,90.33,90.52,90.3,90.32,27191.0,64.7404,64.8766,64.7189,64.7332,27191.0
2017-10-06 09:45:00,90.38,90.7,90.36,90.63,32111.0,64.7762,65.0056,64.7619,64.9554,32111.0
2017-10-06 09:50:00,90.64,90.73,90.43,90.53,38202.0,64.9626,65.0271,64.8121,64.8837,38202.0
2017-10-06 09:55:00,90.51,90.79,90.43,90.78,74090.0,64.8694,65.0701,64.8121,65.0629,74090.0
2017-10-06 10:00:00,90.75,91.33,90.74,91.17,93030.0,65.0414,65.4571,65.0342,65.3424,93030.0
2017-10-06 10:05:00,91.17,91.22,90.99,91.05,22702.0,65.3424,65.3783,65.2134,65.2564,22702.0
2017-10-06 10:10:00,91.03,91.09,90.87,90.95,40049.0,65.2421,65.2851,65.1274,65.1847,40049.0
2017-10-06 10:15:00,90.95,90.99,90.62,90.76,38019.0,65.1847,65.2134,64.9482,65.0486,38019.0
2017-10-06 10:20:00,90.76,90.81,90.67,90.7,32882.0,65.0486,65.0844,64.9841,65.0056,32882.0
2017-10-06 10:25:00,90.72,90.78,90.51,90.63,125711.0,65.0199,65.0629,64.8694,64.9554,125711.0
2017-10-06 10:30:00,90.63,90.73,90.56,90.71,43303.0,64.9554,65.0271,64.9052,65.0127,43303.0
2017-10-06 10:35:00,90.65,90.75,90.59,90.67,49098.0,64.9697,65.0414,64.9267,64.9841,49098.0
2017-10-06 10:40:00,90.67,90.76,90.54,90.69,129047.0,64.9841,65.0486,64.8909,64.9984,129047.0
2017-10-06 10:45:00,90.7,90.8,90.69,90.79,18540.0,65.0056,65.0772,64.9984,65.0701,18540.0
2017-10-06 10:50:00,90.77,90.79,90.62,90.72,74346.0,65.0557,65.0701,64.9482,65.0199,74346.0
2017-10-06 10:55:00,90.72,90.78,90.55,90.74,27691.0,65.0199,65.0629,64.8981,65.0342,27691.0
2017-10-06 11:00:00,90.71,90.75,90.58,90.67,23007.0,65.0127,65.0414,64.9196,64.9841,23007.0
2017-10-06 11:05:00,90.67,90.71,90.47,90.5,26783.0,64.9841,65.0127,64.8407,64.8622,26783.0
2017-10-06 11:10:00,90.47,90.6,90.4,90.58,21317.0,64.8407,64.9339,64.7906,64.9196,21317.0
2017-10-06 11:15:00,90.58,90.58,90.38,90.43,18880.0,64.9196,64.9196,64.7762,64.8121,18880.0
2017-10-06 11:20:00,90.43,90.64,90.39,90.62,98688.0,64.8121,64.9626,64.7834,64.9482,98688.0
2017-10-06 11:25:00,90.62,90.71,90.61,90.7,25177.0,64.9482,65.0127,64.9411,65.0056,25177.0
2017-10-06 11:30:00,90.71,90.71,90.54,90.66,24764.0,65.0127,65.0127,64.8909,64.9769,24764.0
2017-10-06 11:35:00,90.64,90.76,90.64,90.75,77061.0,64.9626,65.0486,64.9626,65.0414,77061.0
2017-10-06 11:40:00,90.75,90.75,90.62,90.65,30116.0,65.0414,65.0414,64.9482,64.9697,30116.0
2017-10-06 11:45:00,90.62,90.72,90.58,90.68,21916.0,64.9482,65.0199,64.9196,64.9912,21916.0
2017-10-06 11:50:00,90.64,90.79,90.64,90.73,103251.0,64.9626,65.0701,64.9626,65.0271,103251.0
2017-10-06 11:55:00,90.74,90.89,90.7,90.85,29209.0,65.0342,65.1417,65.0056,65.1131,29209.0
2017-10-06 12:00:00,90.84,90.85,90.71,90.73,26437.0,65.1059,65.1131,65.0127,65.0271,26437.0
2017-10-06 12:05:00,90.73,90.82,90.67,90.81,24124.0,65.0271,65.0916,64.9841,65.0844,24124.0
2017-10-06 12:10:00,90.81,90.82,90.58,90.63,17183.0,65.0844,65.0916,64.9196,64.9554,17183.0
2017-10-06 12:15:00,90.64,90.7,90.6,90.7,11609.0,64.9626,65.0056,64.9339,65.0056,11609.0
2017-10-06 12:20:00,90.7,90.7,90.42,90.42,16857.0,65.0056,65.0056,64.8049,64.8049,16857.0
2017-10-06 12:25:00,90.43,90.45,90.1,90.24,31251.0,64.8121,64.8264,64.5755,64.6759,31251.0
2017-10-06 12:30:00,90.28,90.39,90.26,90.36,12937.0,64.7045,64.7834,64.6902,64.7619,12937.0
2017-10-06 12:35:00,90.36,90.38,90.09,90.19,21573.0,64.7619,64.7762,64.5684,64.64,21573.0
2017-10-06 12:40:00,90.2,90.27,90.15,90.24,19873.0,64.6472,64.6974,64.6114,64.6759,19873.0
2017-10-06 12:45:00,90.23,90.26,90.15,90.25,13175.0,64.6687,64.6902,64.6114,64.683,13175.0
2017-10-06 12:50:00,90.26,90.33,90.18,90.19,13786.0,64.6902,64.7404,64.6329,64.64,13786.0
2017-10-06 12:55:00,90.15,90.2,90.11,90.14,9423.0,64.6114,64.6472,64.5827,64.6042,9423.0
2017-10-06 13:00:00,90.17,90.2,90.1,90.13,9391.0,64.6257,64.6472,64.5755,64.597,9391.0
2017-10-06 13:05:00,90.12,90.16,90.06,90.12,14791.0,64.5899,64.6185,64.5469,64.5899,14791.0
2017-10-06 13:10:00,90.12,90.12,90.01,90.12,10970.0,64.5899,64.5899,64.511,64.5899,10970.0
2017-10-06 13:15:00,90.12,90.16,90.09,90.13,16910.0,64.5899,64.6185,64.5684,64.597,16910.0
2017-10-06 13:20:00,90.13,90.16,90.05,90.09,12266.0,64.597,64.6185,64.5397,64.5684,12266.0
2017-10-06 13:25:00,90.07,90.14,90.03,90.03,13987.0,64.554,64.6042,64.5254,64.5254,13987.0
2017-10-06 13:30:00,90.05,90.22,90.03,90.16,15865.0,64.5397,64.6615,64.5254,64.6185,15865.0
2017-10-06 13:35:00,90.17,90.25,90.15,90.2,15459.0,64.6257,64.683,64.6114,64.6472,15459.0
2017-10-06 13:40:00,90.21,90.25,90.17,90.17,14575.0,64.6544,64.683,64.6257,64.6257,14575.0
2017-10-06 13:45:00,90.17,90.17,90.0,90.06,17040.0,64.6257,64.6257,64.5039,64.5469,17040.0
2017-10-06 13:50:00,90.08,90.14,90.04,90.12,21608.0,64.5612,64.6042,64.5325,64.5899,21608.0
2017-10-06 13:55:00,90.13,90.28,90.12,90.26,21532.0,64.597,64.7045,64.5899,64.6902,21532.0
2017-10-06 14:00:00,90.21,90.25,90.18,90.24,7485.0,64.6544,64.683,64.6329,64.6759,7485.0
2017-10-06 14:05:00,90.2,90.25,90.17,90.19,27119.0,64.6472,64.683,64.6257,64.64,27119.0
2017-10-06 14:10:00,90.19,90.32,90.19,90.31,11546.0,64.64,64.7332,64.64,64.726,11546.0
2017-10-06 14:15:00,90.29,90.44,90.29,90.35,22377.0,64.7117,64.8192,64.7117,64.7547,22377.0
2017-10-06 14:20:00,90.33,90.37,90.27,90.31,14884.0,64.7404,64.769,64.6974,64.726,14884.0
2017-10-06 14:25:00,90.31,90.4,90.31,90.35,23319.0,64.726,64.7906,64.726,64.7547,23319.0
2017-10-06 14:30:00,90.34,90.37,90.32,90.32,18485.0,64.7475,64.769,64.7332,64.7332,18485.0
2017-10-06 14:35:00,90.34,90.39,90.24,90.29,28370.0,64.7475,64.7834,64.6759,64.7117,28370.0
2017-10-06 14:40:00,90.28,90.3,90.25,90.29,23021.0,64.7045,64.7189,64.683,64.7117,23021.0
2017-10-06 14:45:00,90.28,90.43,90.25,90.39,30175.0,64.7045,64.8121,64.683,64.7834,30175.0
2017-10-06 14:50:00,90.38,90.42,90.33,90.33,27906.0,64.7762,64.8049,64.7404,64.7404,27906.0
2017-10-06 14:55:00,90.33,90.42,90.33,90.38,36542.0,64.7404,64.8049,64.7404,64.7762,36542.0
2017-10-06 15:00:00,90.38,90.41,90.34,90.37,31542.0,64.7762,64.7977,64.7475,64.769,31542.0
2017-10-06 15:05:00,90.38,90.43,90.37,90.38,45190.0,64.7762,64.8121,64.769,64.7762,45190.0
2017-10-06 15:10:00,90.37,90.39,90.31,90.36,21036.0,64.769,64.7834,64.726,64.7619,21036.0
2017-10-06 15:15:00,90.35,90.39,90.33,90.34,25544.0,64.7547,64.7834,64.7404,64.7475,25544.0
2017-10-06 15:20:00,90.35,90.38,90.34,90.34,23752.0,64.7547,64.7762,64.7475,64.7475,23752.0
2017-10-06 15:25:00,90.35,90.4,90.34,90.37,41181.0,64.7547,64.7906,64.7475,64.769,41181.0
2017-10-06 15:30:00,90.38,90.41,90.32,90.33,37854.0,64.7762,64.7977,64.7332,64.7404,37854.0
2017-10-06 15:35:00,90.33,90.38,90.32,90.37,21338.0,64.7404,64.7762,64.7332,64.769,21338.0
2017-10-06 15:40:00,90.37,90.48,90.34,90.41,42893.0,64.769,64.8479,64.7475,64.7977,42893.0
2017-10-06 15:45:00,90.41,90.49,90.41,90.42,46872.0,64.7977,64.8551,64.7977,64.8049,46872.0
2017-10-06 15:50:00,90.44,90.46,90.41,90.43,48482.0,64.8192,64.8336,64.7977,64.8121,48482.0
2017-10-06 15:55:00,90.42,90.5,90.42,90.48,178624.0,64.8049,64.8622,64.8049,64.8479,178624.0
2017-10-09 09:30:00,90.7,90.98,90.57,90.79,89521.0,65.0056,65.2062,64.9124,65.0701,89521.0
2017-10-09 09:35:00,90.79,90.99,90.74,90.88,110166.0,65.0701,65.2134,65.0342,65.1346,110166.0
2017-10-09 09:40:00,90.9,90.9,90.81,90.81,23347.0,65.1489,65.1489,65.0844,65.0844,23347.0
2017-10-09 09:45:00,90.81,90.88,90.77,90.78,34456.0,65.0844,65.1346,65.0557,65.0629,34456.0
2017-10-09 09:50:00,90.77,90.84,90.71,90.74,71286.0,65.0557,65.1059,65.0127,65.0342,71286.0
2017-10-09 09:55:00,90.74,90.77,90.7,90.76,26165.0,65.0342,65.0557,65.0056,65.0486,26165.0
2017-10-09 10:00:00,90.77,90.77,90.41,90.41,29266.0,65.0557,65.0557,64.7977,64.7977,29266.0
2017-10-09 10:05:00,90.4,90.51,90.3,90.51,10993.0,64.7906,64.8694,64.7189,64.8694,10993.0
2017-10-09 10:10:00,90.52,90.54,90.27,90.27,13783.0,64.8766,64.8909,64.6974,64.6974,13783.0
2017-10-09 10:15:00,90.25,90.29,90.15,90.27,13757.0,64.683,64.7117,64.6114,64.6974,13757.0
2017-10-09 10:20:00,90.27,90.34,90.26,90.33,7198.0,64.6974,64.7475,64.6902,64.7404,7198.0
2017-10-09 10:25:00,90.33,90.45,90.33,90.4,16275.0,64.7404,64.8264,64.7404,64.7906,16275.0
2017-10-09 10:30:00,90.41,90.51,90.39,90.47,18231.0,64.7977,64.8694,64.7834,64.8407,18231.0
2017-10-09 10:35:00,90.47,90.59,90.47,90.51,14324.0,64.8407,64.9267,64.8407,64.8694,14324.0
2017-10-09 10:40:00,90.52,90.76,90.52,90.76,36298.0,64.8766,65.0486,64.8766,65.0486,36298.0
2017-10-09 10:45:00,90.76,90.79,90.56,90.75,32826.0,65.0486,65.0701,64.9052,65.0414,32826.0
2017-10-09 10:50:00,90.75,90.75,90.67,90.75,13714.0,65.0414,65.0414,64.9841,65.0414,13714.0
2017-10-09 10:55:00,90.73,90.81,90.69,90.74,15600.0,65.0271,65.0844,64.9984,65.0342,15600.0
2017-10-09 11:00:00,90.73,90.81,90.66,90.7,36787.0,65.0271,65.0844,64.9769,65.0056,36787.0
2017-10-09 11:05:00,90.7,90.71,90.6,90.62,25456.0,65.0056,65.0127,64.9339,64.9482,25456.0
2017-10-09 11:10:00,90.62,90.68,90.6,90.66,8521.0,64.9482,64.9912,64.9339,64.9769,8521.0
2017-10-09 11:15:00,90.63,90.75,90.61,90.73,15517.0,64.9554,65.0414,64.9411,65.0271,15517.0
2017-10-09 11:20:00,90.73,90.77,90.69,90.77,21316.0,65.0271,65.0557,64.9984,65.0557,21316.0
2017-10-09 11:25:00,90.76,90.86,90.74,90.76,18819.0,65.0486,65.1202,65.0342,65.0486,18819.0
2017-10-09 11:30:00,90.75,90.9,90.7,90.85,48533.0,65.0414,65.1489,65.0056,65.1131,48533.0
2017-10-09 11:35:00,90.85,90.88,90.76,90.83,22103.0,65.1131,65.1346,65.0486,65.0987,22103.0
2017-10-09 11:40:00,90.82,90.96,90.78,90.96,16522.0,65.0916,65.1919,65.0629,65.1919,16522.0
2017-10-09 11:45:00,90.97,90.98,90.93,90.96,15433.0,65.1991,65.2062,65.1704,65.1919,15433.0
2017-10-09 11:50:00,90.96,91.0,90.84,90.86,56310.0,65.1919,65.2206,65.1059,65.1202,56310.0
2017-10-09 11:55:00,90.84,90.91,90.81,90.85,35164.0,65.1059,65.1561,65.0844,65.1131,35164.0
2017-10-09 12:00:00,90.86,90.96,90.81,90.91,35474.0,65.1202,65.1919,65.0844,65.1561,35474.0
2017-10-09 12:05:00,90.91,91.0,90.9,90.98,32976.0,65.1561,65.2206,65.1489,65.2062,32976.0
2017-10-09 12:10:00,90.99,90.99,90.88,90.98,13931.0,65.2134,65.2134,65.1346,65.2062,13931.0
2017-10-09 12:15:00,90.97,91.14,90.95,91.03,37841.0,65.1991,65.3209,65.1847,65.2421,37841.0
2017-10-09 12:20:00,91.03,91.08,90.98,91.06,16356.0,65.2421,65.2779,65.2062,65.2636,16356.0
2017-10-09 12:25:00,91.06,91.07,91.02,91.04,11490.0,65.2636,65.2707,65.2349,65.2492,11490.0
2017-10-09 12:30:00,91.04,91.04,90.88,90.9,11623.0,65.2492,65.2492,65.1346,65.1489,11623.0
2017-10-09 12:35:00,90.88,90.9,90.77,90.79,14175.0,65.1346,65.1489,65.0557,65.0701,14175.0
2017-10-09 12:40:00,90.79,90.81,90.77,90.81,7995.0,65.0701,65.0844,65.0557,65.0844,7995.0
2017-10-09 12:45:00,90.79,90.81,90.72,90.73,13528.0,65.0701,65.0844,65.0199,65.0271,13528.0
2017-10-09 12:50:00,90.73,90.84,90.73,90.78,18261.0,65.0271,65.1059,65.0271,65.0629,18261.0
2017-10-09 12:55:00,90.77,90.79,90.72,90.74,14379.0,65.0557,65.0701,65.0199,65.0342,14379.0
2017-10-09 13:00:00,90.74,90.79,90.73,90.76,14229.0,65.0342,65.0701,65.0271,65.0486,14229.0
2017-10-09 13:05:00,90.77,90.8,90.75,90.79,5750.0,65.0557,65.0772,65.0414,65.0701,5750.0
2017-10-09 13:10:00,90.78,90.81,90.75,90.79,10555.0,65.0629,65.0844,65.0414,65.0701,10555.0
2017-10-09 13:15:00,90.78,90.81,90.77,90.77,8277.0,65.0629,65.0844,65.0557,65.0557,8277.0
2017-10-09 13:20:00,90.76,90.76,90.67,90.69,9028.0,65.0486,65.0486,64.9841,64.9984,9028.0
2017-10-09 13:25:00,90.69,90.81,90.69,90.79,12605.0,64.9984,65.0844,64.9984,65.0701,12605.0
2017-10-09 13:30:00,90.76,90.85,90.76,90.81,10173.0,65.0486,65.1131,65.0486,65.0844,10173.0
2017-10-09 13:35:00,90.82,90.86,90.77,90.85,9653.0,65.0916,65.1202,65.0557,65.1131,9653.0
2017-10-09 13:40:00,90.85,90.93,90.85,90.93,9193.0,65.1131,65.1704,65.1131,65.1704,9193.0
2017-10-09 13:45:00,90.93,90.99,90.91,90.97,9903.0,65.1704,65.2134,65.1561,65.1991,9903.0
2017-10-09 13:50:00,90.96,90.99,90.94,90.96,8113.0,65.1919,65.2134,65.1776,65.1919,8113.0
2017-10-09 13:55:00,90.96,91.0,90.94,90.97,17317.0,65.1919,65.2206,65.1776,65.1991,17317.0
2017-10-09 14:00:00,90.96,91.08,90.95,91.08,27342.0,65.1919,65.2779,65.1847,65.2779,27342.0
2017-10-09 14:05:00,91.06,91.09,91.02,91.06,21311.0,65.2636,65.2851,65.2349,65.2636,21311.0
2017-10-09 14:10:00,91.06,91.06,90.96,90.98,13962.0,65.2636,65.2636,65.1919,65.2062,13962.0
2017-10-09 14:15:00,90.97,91.02,90.96,90.98,18393.0,65.1991,65.2349,65.1919,65.2062,18393.0
2017-10-09 14:20:00,90.97,91.01,90.94,91.0,9713.0,65.1991,65.2277,65.1776,65.2206,9713.0
2017-10-09 14:25:00,91.0,91.07,90.97,91.05,18454.0,65.2206,65.2707,65.1991,65.2564,18454.0
2017-10-09 14:30:00,91.06,91.08,91.04,91.04,14847.0,65.2636,65.2779,65.2492,65.2492,14847.0
2017-10-09 14:35:00,91.05,91.13,91.05,91.09,27731.0,65.2564,65.3137,65.2564,65.2851,27731.0
2017-10-09 14:40:00,91.08,91.14,91.06,91.13,22289.0,65.2779,65.3209,65.2636,65.3137,22289.0
2017-10-09 14:45:00,91.14,91.14,91.09,91.11,20791.0,65.3209,65.3209,65.2851,65.2994,20791.0
2017-10-09 14:50:00,91.11,91.14,91.11,91.13,19030.0,65.2994,65.3209,65.2994,65.3137,19030.0
2017-10-09 14:55:00,91.14,91.19,91.12,91.13,46263.0,65.3209,65.3568,65.3066,65.3137,46263.0
2017-10-09 15:00:00,91.13,91.14,90.98,91.01,36165.0,65.3137,65.3209,65.2062,65.2277,36165.0
2017-10-09 15:05:00,91.0,91.01,90.9,90.9,19373.0,65.2206,65.2277,65.1489,65.1489,19373.0
2017-10-09 15:10:00,90.89,90.95,90.84,90.86,27734.0,65.1417,65.1847,65.1059,65.1202,27734.0
2017-10-09 15:15:00,90.86,90.86,90.8,90.83,31323.0,65.1202,65.1202,65.0772,65.0987,31323.0
2017-10-09 15:20:00,90.84,90.85,90.83,90.85,19473.0,65.1059,65.1131,65.0987,65.1131,19473.0
2017-10-09 15:25:00,90.85,90.92,90.84,90.92,21289.0,65.1131,65.1632,65.1059,65.1632,21289.0
2017-10-09 15:30:00,90.92,90.95,90.87,90.9,46634.0,65.1632,65.1847,65.1274,65.1489,46634.0
2017-10-09 15:35:00,90.9,90.93,90.89,90.89,28594.0,65.1489,65.1704,65.1417,65.1417,28594.0
2017-10-09 15:40:00,90.9,90.91,90.83,90.84,38399.0,65.1489,65.1561,65.0987,65.1059,38399.0
2017-10-09 15:45:00,90.83,90.86,90.69,90.73,55248.0,65.0987,65.1202,64.9984,65.0271,55248.0
2017-10-09 15:50:00,90.74,90.79,90.71,90.74,79601.0,65.0342,65.0701,65.0127,65.0342,79601.0
2017-10-09 15:55:00,90.73,90.84,90.68,90.8,164992.0,65.0271,65.1059,64.9912,65.0772,164992.0
2017-10-10 09:30:00,90.71,91.0,90.45,90.47,122839.0,65.0127,65.2206,64.8264,64.8407,122839.0
2017-10-10 09:35:00,90.48,90.6,90.25,90.39,59260.0,64.8479,64.9339,64.683,64.7834,59260.0
2017-10-10 09:40:00,90.38,90.41,90.21,90.24,103759.0,64.7762,64.7977,64.6544,64.6759,103759.0
2017-10-10 09:45:00,90.22,90.32,90.0,90.08,128309.0,64.6615,64.7332,64.5039,64.5612,128309.0
2017-10-10 09:50:00,90.12,90.31,90.07,90.21,27086.0,64.5899,64.726,64.554,64.6544,27086.0
2017-10-10 09:55:00,90.22,90.24,89.77,89.84,89236.0,64.6615,64.6759,64.339,64.3892,89236.0
2017-10-10 10:00:00,89.82,90.1,89.79,90.02,44327.0,64.3749,64.5755,64.3534,64.5182,44327.0
2017-10-10 10:05:00,90.02,90.27,90.02,90.21,32185.0,64.5182,64.6974,64.5182,64.6544,32185.0
2017-10-10 10:10:00,90.24,90.24,90.08,90.1,22640.0,64.6759,64.6759,64.5612,64.5755,22640.0
2017-10-10 10:15:00,90.09,90.1,89.92,89.92,28564.0,64.5684,64.5755,64.4465,64.4465,28564.0
2017-10-10 10:20:00,89.91,89.91,89.7,89.75,43691.0,64.4394,64.4394,64.2889,64.3247,43691.0
2017-10-10 10:25:00,89.73,89.97,89.73,89.96,36821.0,64.3104,64.4824,64.3104,64.4752,36821.0
2017-10-10 10:30:00,89.93,89.98,89.9,89.96,18517.0,64.4537,64.4895,64.4322,64.4752,18517.0
2017-10-10 10:35:00,89.95,90.07,89.95,90.06,36333.0,64.468,64.554,64.468,64.5469,36333.0
2017-10-10 10:40:00,90.07,90.13,90.03,90.09,19693.0,64.554,64.597,64.5254,64.5684,19693.0
2017-10-10 10:45:00,90.1,90.23,90.06,90.18,72080.0,64.5755,64.6687,64.5469,64.6329,72080.0
2017-10-10 10:50:00,90.18,90.31,90.18,90.31,17872.0,64.6329,64.726,64.6329,64.726,17872.0
2017-10-10 10:55:00,90.32,90.36,90.14,90.32,37274.0,64.7332,64.7619,64.6042,64.7332,37274.0
2017-10-10 11:00:00,90.29,90.33,90.23,90.32,16972.0,64.7117,64.7404,64.6687,64.7332,16972.0
2017-10-10 11:05:00,90.32,90.4,90.29,90.38,28960.0,64.7332,64.7906,64.7117,64.7762,28960.0
2017-10-10 11:10:00,90.39,90.4,90.31,90.35,17181.0,64.7834,64.7906,64.726,64.7547,17181.0
2017-10-10 11:15:00,90.36,90.49,90.34,90.45,21986.0,64.7619,64.8551,64.7475,64.8264,21986.0
2017-10-10 11:20:00,90.45,90.51,90.43,90.46,13749.0,64.8264,64.8694,64.8121,64.8336,13749.0
2017-10-10 11:25:00,90.47,90.5,90.38,90.42,21013.0,64.8407,64.8622,64.7762,64.8049,21013.0
2017-10-10 11:30:00,90.41,90.5,90.32,90.5,23067.0,64.7977,64.8622,64.7332,64.8622,23067.0
2017-10-10 11:35:00,90.48,90.77,90.47,90.69,33856.0,64.8479,65.0557,64.8407,64.9984,33856.0
2017-10-10 11:40:00,90.68,90.75,90.57,90.75,20732.0,64.9912,65.0414,64.9124,65.0414,20732.0
2017-10-10 11:45:00,90.75,90.79,90.63,90.71,32124.0,65.0414,65.0701,64.9554,65.0127,32124.0
2017-10-10 11:50:00,90.71,90.84,90.68,90.7,17943.0,65.0127,65.1059,64.9912,65.0056,17943.0
2017-10-10 11:55:00,90.69,90.71,90.62,90.66,17203.0,64.9984,65.0127,64.9482,64.9769,17203.0
2017-10-10 12:00:00,90.65,90.7,90.63,90.68,18308.0,64.9697,65.0056,64.9554,64.9912,18308.0
2017-10-10 12:05:00,90.69,90.71,90.66,90.71,19586.0,64.9984,65.0127,64.9769,65.0127,19586.0
2017-10-10 12:10:00,90.7,90.78,90.68,90.77,34506.0,65.0056,65.0629,64.9912,65.0557,34506.0
2017-10-10 12:15:00,90.77,90.81,90.71,90.71,21406.0,65.0557,65.0844,65.0127,65.0127,21406.0
2017-10-10 12:20:00,90.71,90.77,90.7,90.76,18394.0,65.0127,65.0557,65.0056,65.0486,18394.0
2017-10-10 12:25:00,90.76,90.89,90.74,90.86,33783.0,65.0486,65.1417,65.0342,65.1202,33783.0
2017-10-10 12:30:00,90.86,90.91,90.86,90.89,16060.0,65.1202,65.1561,65.1202,65.1417,16060.0
2017-10-10 12:35:00,90.89,90.9,90.8,90.84,19441.0,65.1417,65.1489,65.0772,65.1059,19441.0
2017-10-10 12:40:00,90.84,90.95,90.82,90.92,14988.0,65.1059,65.1847,65.0916,65.1632,14988.0
2017-10-10 12:45:00,90.94,90.99,90.94,90.98,97728.0,65.1776,65.2134,65.1776,65.2062,97728.0
2017-10-10 12:50:00,90.97,91.17,90.97,91.05,66466.0,65.1991,65.3424,65.1991,65.2564,66466.0
2017-10-10 12:55:00,91.06,91.15,91.03,91.1,19499.0,65.2636,65.3281,65.2421,65.2922,19499.0
2017-10-10 13:00:00,91.11,91.11,91.05,91.06,10507.0,65.2994,65.2994,65.2564,65.2636,10507.0
2017-10-10 13:05:00,91.04,91.06,90.98,91.04,23582.0,65.2492,65.2636,65.2062,65.2492,23582.0
2017-10-10 13:10:00,91.03,91.1,91.02,91.08,14973.0,65.2421,65.2922,65.2349,65.2779,14973.0
2017-10-10 13:15:00,91.08,91.1,91.02,91.09,24869.0,65.2779,65.2922,65.2349,65.2851,24869.0
2017-10-10 13:20:00,91.08,91.1,91.0,91.0,15418.0,65.2779,65.2922,65.2206,65.2206,15418.0
2017-10-10 13:25:00,91.0,91.04,91.0,91.03,19349.0,65.2206,65.2492,65.2206,65.2421,19349.0
2017-10-10 13:30:00,91.03,91.08,91.0,91.02,29755.0,65.2421,65.2779,65.2206,65.2349,29755.0
2017-10-10 13:35:00,91.04,91.05,90.98,91.02,17325.0,65.2492,65.2564,65.2062,65.2349,17325.0
2017-10-10 13:40:00,91.02,91.09,91.01,91.01,7260.0,65.2349,65.2851,65.2277,65.2277,7260.0
2017-10-10 13:45:00,91.02,91.13,91.02,91.13,11462.0,65.2349,65.3137,65.2349,65.3137,11462.0
2017-10-10 13:50:00,91.12,91.13,91.04,91.06,19781.0,65.3066,65.3137,65.2492,65.2636,19781.0
2017-10-10 13:55:00,91.06,91.08,91.01,91.02,11583.0,65.2636,65.2779,65.2277,65.2349,11583.0
2017-10-10 14:00:00,91.04,91.1,91.02,91.02,34451.0,65.2492,65.2922,65.2349,65.2349,34451.0
2017-10-10 14:05:00,91.03,91.07,91.02,91.02,9547.0,65.2421,65.2707,65.2349,65.2349,9547.0
2017-10-10 14:10:00,91.03,91.07,91.01,91.05,21436.0,65.2421,65.2707,65.2277,65.2564,21436.0
2017-10-10 14:15:00,91.04,91.04,90.97,90.98,17945.0,65.2492,65.2492,65.1991,65.2062,17945.0
2017-10-10 14:20:00,90.97,91.0,90.95,90.98,17894.0,65.1991,65.2206,65.1847,65.2062,17894.0
2017-10-10 14:25:00,90.98,91.07,90.97,91.06,13359.0,65.2062,65.2707,65.1991,65.2636,13359.0
2017-10-10 14:30:00,91.06,91.1,90.98,90.98,42318.0,65.2636,65.2922,65.2062,65.2062,42318.0
2017-10-10 14:35:00,90.98,90.99,90.96,90.98,16692.0,65.2062,65.2134,65.1919,65.2062,16692.0
2017-10-10 14:40:00,90.97,91.08,90.94,91.02,28945.0,65.1991,65.2779,65.1776,65.2349,28945.0
2017-10-10 14:45:00,91.02,91.09,91.02,91.07,63194.0,65.2349,65.2851,65.2349,65.2707,63194.0
2017-10-10 14:50:00,91.08,91.1,91.06,91.09,38690.0,65.2779,65.2922,65.2636,65.2851,38690.0
2017-10-10 14:55:00,91.1,91.13,91.09,91.13,21598.0,65.2922,65.3137,65.2851,65.3137,21598.0
2017-10-10 15:00:00,91.14,91.15,91.05,91.09,108126.0,65.3209,65.3281,65.2564,65.2851,108126.0
2017-10-10 15:05:00,91.07,91.11,91.04,91.06,26602.0,65.2707,65.2994,65.2492,65.2636,26602.0
2017-10-10 15:10:00,91.06,91.08,91.04,91.04,24666.0,65.2636,65.2779,65.2492,65.2492,24666.0
2017-10-10 15:15:00,91.05,91.07,91.02,91.03,17075.0,65.2564,65.2707,65.2349,65.2421,17075.0
2017-10-10 15:20:00,91.03,91.08,91.02,91.02,25513.0,65.2421,65.2779,65.2349,65.2349,25513.0
2017-10-10 15:25:00,91.03,91.08,91.02,91.08,29086.0,65.2421,65.2779,65.2349,65.2779,29086.0
2017-10-10 15:30:00,91.09,91.1,91.04,91.06,31714.0,65.2851,65.2922,65.2492,65.2636,31714.0
2017-10-10 15:35:00,91.05,91.2,91.04,91.13,84799.0,65.2564,65.3639,65.2492,65.3137,84799.0
2017-10-10 15:40:00,91.13,91.14,91.07,91.13,54443.0,65.3137,65.3209,65.2707,65.3137,54443.0
2017-10-10 15:45:00,91.12,91.21,91.11,91.16,69317.0,65.3066,65.3711,65.2994,65.3352,69317.0
2017-10-10 15:50:00,91.16,91.19,91.13,91.16,83197.0,65.3352,65.3568,65.3137,65.3352,83197.0
2017-10-10 15:55:00,91.15,91.21,91.09,91.19,184980.0,65.3281,65.3711,65.2851,65.3568,184980.0
2017-10-11 09:30:00,91.47,91.97,91.45,91.79,171194.0,65.5574,65.9158,65.5431,65.7868,171194.0
2017-10-11 09:35:00,91.82,92.0,91.74,91.98,70133.0,65.8083,65.9373,65.7509,65.923,70133.0
2017-10-11 09:40:00,91.95,92.24,91.89,92.11,109823.0,65.9015,66.1093,65.8584,66.0161,109823.0
2017-10-11 09:45:00,92.11,92.15,91.89,91.98,64513.0,66.0161,66.0448,65.8584,65.923,64513.0
2017-10-11 09:50:00,91.95,91.98,91.7,91.71,54073.0,65.9015,65.923,65.7223,65.7294,54073.0
2017-10-11 09:55:00,91.76,92.1,91.71,91.88,65695.0,65.7653,66.009,65.7294,65.8513,65695.0
2017-10-11 10:00:00,91.9,92.0,91.82,91.94,44590.0,65.8656,65.9373,65.8083,65.8943,44590.0
2017-10-11 10:05:00,91.95,91.96,91.86,91.9,58330.0,65.9015,65.9086,65.8369,65.8656,58330.0
2017-10-11 10:10:00,91.91,91.94,91.88,91.91,30502.0,65.8728,65.8943,65.8513,65.8728,30502.0
2017-10-11 10:15:00,91.93,91.95,91.89,91.9,26558.0,65.8871,65.9015,65.8584,65.8656,26558.0
2017-10-11 10:20:00,91.91,91.95,91.89,91.92,30262.0,65.8728,65.9015,65.8584,65.8799,30262.0
2017-10-11 10:25:00,91.92,91.93,91.78,91.78,46639.0,65.8799,65.8871,65.7796,65.7796,46639.0
2017-10-11 10:30:00,91.8,91.91,91.8,91.9,23905.0,65.7939,65.8728,65.7939,65.8656,23905.0
2017-10-11 10:35:00,91.9,91.91,91.62,91.62,32755.0,65.8656,65.8728,65.6649,65.6649,32755.0
2017-10-11 10:40:00,91.64,91.64,91.31,91.39,53766.0,65.6793,65.6793,65.4428,65.5001,53766.0
2017-10-11 10:45:00,91.41,91.41,91.22,91.24,24164.0,65.5144,65.5144,65.3783,65.3926,24164.0
2017-10-11 10:50:00,91.24,91.27,90.97,91.02,77278.0,65.3926,65.4141,65.1991,65.2349,77278.0
2017-10-11 10:55:00,91.03,91.69,91.02,91.67,108414.0,65.2421,65.7151,65.2349,65.7008,108414.0
2017-10-11 11:00:00,91.67,91.75,91.5,91.61,28621.0,65.7008,65.7581,65.5789,65.6578,28621.0
2017-10-11 11:05:00,91.61,91.72,91.49,91.67,29682.0,65.6578,65.7366,65.5718,65.7008,29682.0
2017-10-11 11:10:00,91.65,91.67,91.57,91.62,26673.0,65.6864,65.7008,65.6291,65.6649,26673.0
2017-10-11 11:15:00,91.62,91.74,91.59,91.61,34378.0,65.6649,65.7509,65.6434,65.6578,34378.0
2017-10-11 11:20:00,91.6,91.7,91.6,91.69,46428.0,65.6506,65.7223,65.6506,65.7151,46428.0
2017-10-11 11:25:00,91.69,91.81,91.69,91.73,23275.0,65.7151,65.8011,65.7151,65.7438,23275.0
2017-10-11 11:30:00,91.73,91.86,91.73,91.76,18169.0,65.7438,65.8369,65.7438,65.7653,18169.0
2017-10-11 11:35:00,91.77,91.8,91.65,91.7,37501.0,65.7724,65.7939,65.6864,65.7223,37501.0
2017-10-11 11:40:00,91.7,91.72,91.66,91.68,80578.0,65.7223,65.7366,65.6936,65.7079,80578.0
2017-10-11 11:45:00,91.67,91.73,91.58,91.65,34580.0,65.7008,65.7438,65.6363,65.6864,34580.0
2017-10-11 11:50:00,91.65,91.78,91.65,91.71,26163.0,65.6864,65.7796,65.6864,65.7294,26163.0
2017-10-11 11:55:00,91.71,91.84,91.67,91.75,72765.0,65.7294,65.8226,65.7008,65.7581,72765.0
2017-10-11 12:00:00,91.75,91.86,91.67,91.85,77233.0,65.7581,65.8369,65.7008,65.8298,77233.0
2017-10-11 12:05:00,91.85,91.86,91.53,91.6,58533.0,65.8298,65.8369,65.6004,65.6506,58533.0
2017-10-11 12:10:00,91.61,91.63,91.5,91.57,18495.0,65.6578,65.6721,65.5789,65.6291,18495.0
2017-10-11 12:15:00,91.57,91.65,91.57,91.61,23963.0,65.6291,65.6864,65.6291,65.6578,23963.0
2017-10-11 12:20:00,91.61,91.63,91.57,91.61,16350.0,65.6578,65.6721,65.6291,65.6578,16350.0
2017-10-11 12:25:00,91.62,91.66,91.54,91.65,34740.0,65.6649,65.6936,65.6076,65.6864,34740.0
2017-10-11 12:30:00,91.66,91.66,91.58,91.62,20380.0,65.6936,65.6936,65.6363,65.6649,20380.0
2017-10-11 12:35:00,91.61,91.64,91.55,91.62,15758.0,65.6578,65.6793,65.6148,65.6649,15758.0
2017-10-11 12:40:00,91.63,91.76,91.62,91.73,19126.0,65.6721,65.7653,65.6649,65.7438,19126.0
2017-10-11 12:45:00,91.74,91.74,91.61,91.62,11020.0,65.7509,65.7509,65.6578,65.6649,11020.0
2017-10-11 12:50:00,91.64,91.73,91.6,91.73,18578.0,65.6793,65.7438,65.6506,65.7438,18578.0
2017-10-11 12:55:00,91.74,91.84,91.71,91.8,19235.0,65.7509,65.8226,65.7294,65.7939,19235.0
2017-10-11 13:00:00,91.8,91.85,91.77,91.8,20638.0,65.7939,65.8298,65.7724,65.7939,20638.0
2017-10-11 13:05:00,91.8,91.96,91.8,91.9,28207.0,65.7939,65.9086,65.7939,65.8656,28207.0
2017-10-11 13:10:00,91.91,91.93,91.85,91.93,13338.0,65.8728,65.8871,65.8298,65.8871,13338.0
2017-10-11 13:15:00,91.92,91.97,91.85,91.85,26649.0,65.8799,65.9158,65.8298,65.8298,26649.0
2017-10-11 13:20:00,91.86,91.98,91.86,91.95,18098.0,65.8369,65.923,65.8369,65.9015,18098.0
2017-10-11 13:25:00,91.96,91.99,91.91,91.98,19493.0,65.9086,65.9301,65.8728,65.923,19493.0
2017-10-11 13:30:00,91.97,92.0,91.91,91.91,31707.0,65.9158,65.9373,65.8728,65.8728,31707.0
2017-10-11 13:35:00,91.89,91.99,91.89,91.92,23920.0,65.8584,65.9301,65.8584,65.8799,23920.0
2017-10-11 13:40:00,91.92,91.93,91.86,91.87,16954.0,65.8799,65.8871,65.8369,65.8441,16954.0
2017-10-11 13:45:00,91.86,91.89,91.83,91.85,15438.0,65.8369,65.8584,65.8154,65.8298,15438.0
2017-10-11 13:50:00,91.85,91.94,91.84,91.94,28596.0,65.8298,65.8943,65.8226,65.8943,28596.0
2017-10-11 13:55:00,91.94,91.94,91.8,91.89,23880.0,65.8943,65.8943,65.7939,65.8584,23880.0
2017-10-11 14:00:00,91.87,92.01,91.87,91.93,34302.0,65.8441,65.9445,65.8441,65.8871,34302.0
2017-10-11 14:05:00,91.95,91.95,91.84,91.92,26507.0,65.9015,65.9015,65.8226,65.8799,26507.0
2017-10-11 14:10:00,91.92,91.97,91.87,91.88,23275.0,65.8799,65.9158,65.8441,65.8513,23275.0
2017-10-11 14:15:00,91.88,91.95,91.86,91.87,20430.0,65.8513,65.9015,65.8369,65.8441,20430.0
2017-10-11 14:20:00,91.87,91.93,91.85,91.88,32589.0,65.8441,65.8871,65.8298,65.8513,32589.0
2017-10-11 14:25:00,91.88,91.94,91.84,91.94,19033.0,65.8513,65.8943,65.8226,65.8943,19033.0
2017-10-11 14:30:00,91.9,91.95,91.78,91.88,52868.0,65.8656,65.9015,65.7796,65.8513,52868.0
2017-10-11 14:35:00,91.87,91.88,91.79,91.79,13453.0,65.8441,65.8513,65.7868,65.7868,13453.0
2017-10-11 14:40:00,91.81,91.97,91.8,91.89,37071.0,65.8011,65.9158,65.7939,65.8584,37071.0
2017-10-11 14:45:00,91.87,92.01,91.85,91.99,33973.0,65.8441,65.9445,65.8298,65.9301,33973.0
2017-10-11 14:50:00,91.99,92.0,91.88,91.89,21728.0,65.9301,65.9373,65.8513,65.8584,21728.0
2017-10-11 14:55:00,91.91,91.94,91.82,91.86,30176.0,65.8728,65.8943,65.8083,65.8369,30176.0
2017-10-11 15:00:00,91.87,91.92,91.85,91.85,17302.0,65.8441,65.8799,65.8298,65.8298,17302.0
2017-10-11 15:05:00,91.88,91.99,91.86,91.95,35487.0,65.8513,65.9301,65.8369,65.9015,35487.0
2017-10-11 15:10:00,91.96,92.19,91.93,92.14,52795.0,65.9086,66.0735,65.8871,66.0376,52795.0
2017-10-11 15:15:00,92.14,92.18,92.11,92.17,50332.0,66.0376,66.0663,66.0161,66.0591,50332.0
2017-10-11 15:20:00,92.17,92.36,92.15,92.36,92433.0,66.0591,66.1953,66.0448,66.1953,92433.0
2017-10-11 15:25:00,92.35,92.5,92.26,92.45,101526.0,66.1881,66.2956,66.1236,66.2598,101526.0
2017-10-11 15:30:00,92.44,92.53,92.36,92.41,94802.0,66.2526,66.3171,66.1953,66.2311,94802.0
2017-10-11 15:35:00,92.41,92.5,92.35,92.47,97223.0,66.2311,66.2956,66.1881,66.2741,97223.0
2017-10-11 15:40:00,92.48,92.57,92.39,92.57,151326.0,66.2813,66.3458,66.2168,66.3458,151326.0
2017-10-11 15:45:00,92.56,92.61,92.5,92.52,153789.0,66.3386,66.3745,66.2956,66.31,153789.0
2017-10-11 15:50:00,92.52,92.54,92.4,92.48,185579.0,66.31,66.3243,66.224,66.2813,185579.0
2017-10-11 15:55:00,92.47,92.47,92.35,92.39,294207.0,66.2741,66.2741,66.1881,66.2168,294207.0
2017-10-12 09:30:00,91.77,91.95,91.42,91.42,147345.0,66.2329,66.3628,65.9803,65.9803,147345.0
2017-10-12 09:35:00,91.45,91.89,91.42,91.81,53476.0,66.0019,66.3195,65.9803,66.2618,53476.0
2017-10-12 09:40:00,91.82,91.86,91.7,91.75,44014.0,66.269,66.2978,66.1824,66.2185,44014.0
2017-10-12 09:45:00,91.73,91.83,91.26,91.26,53331.0,66.204,66.2762,65.8648,65.8648,53331.0
2017-10-12 09:50:00,91.25,91.39,91.1,91.16,48552.0,65.8576,65.9586,65.7493,65.7926,48552.0
2017-10-12 09:55:00,91.16,91.25,90.95,91.22,43399.0,65.7926,65.8576,65.6411,65.8359,43399.0
2017-10-12 10:00:00,91.2,91.52,91.03,91.16,102175.0,65.8215,66.0525,65.6988,65.7926,102175.0
2017-10-12 10:05:00,91.15,91.23,91.11,91.19,95806.0,65.7854,65.8432,65.7566,65.8143,95806.0
2017-10-12 10:10:00,91.19,91.25,91.17,91.2,49709.0,65.8143,65.8576,65.7999,65.8215,49709.0
2017-10-12 10:15:00,91.2,91.28,91.17,91.2,69692.0,65.8215,65.8792,65.7999,65.8215,69692.0
2017-10-12 10:20:00,91.19,91.22,90.96,90.98,44790.0,65.8143,65.8359,65.6483,65.6627,44790.0
2017-10-12 10:25:00,91.0,91.05,90.91,90.92,38511.0,65.6772,65.7132,65.6122,65.6194,38511.0
2017-10-12 10:30:00,90.94,91.44,90.94,91.27,47372.0,65.6339,65.9947,65.6339,65.872,47372.0
2017-10-12 10:35:00,91.27,91.32,91.09,91.16,59431.0,65.872,65.9081,65.7421,65.7926,59431.0
2017-10-12 10:40:00,91.17,91.33,91.05,91.09,105869.0,65.7999,65.9153,65.7132,65.7421,105869.0
2017-10-12 10:45:00,91.08,91.12,90.99,91.01,69355.0,65.7349,65.7638,65.6699,65.6844,69355.0
2017-10-12 10:50:00,91.01,91.12,90.98,91.01,69811.0,65.6844,65.7638,65.6627,65.6844,69811.0
2017-10-12 10:55:00,91.01,91.16,90.99,91.11,82695.0,65.6844,65.7926,65.6699,65.7566,82695.0
2017-10-12 11:00:00,91.11,91.12,91.04,91.05,35133.0,65.7566,65.7638,65.706,65.7132,35133.0
2017-10-12 11:05:00,91.04,91.18,91.0,91.16,103818.0,65.706,65.8071,65.6772,65.7926,103818.0
2017-10-12 11:10:00,91.18,91.19,91.01,91.01,35074.0,65.8071,65.8143,65.6844,65.6844,35074.0
2017-10-12 11:15:00,91.01,91.02,90.99,91.0,26418.0,65.6844,65.6916,65.6699,65.6772,26418.0
2017-10-12 11:20:00,91.0,91.06,90.99,91.01,33400.0,65.6772,65.7205,65.6699,65.6844,33400.0
2017-10-12 11:25:00,91.01,91.14,91.0,91.07,40955.0,65.6844,65.7782,65.6772,65.7277,40955.0
2017-10-12 11:30:00,91.06,91.15,91.05,91.13,42455.0,65.7205,65.7854,65.7132,65.771,42455.0
2017-10-12 11:35:00,91.13,91.15,91.03,91.03,26573.0,65.771,65.7854,65.6988,65.6988,26573.0
2017-10-12 11:40:00,91.04,91.1,91.03,91.04,23320.0,65.706,65.7493,65.6988,65.706,23320.0
2017-10-12 11:45:00,91.04,91.13,91.03,91.13,35095.0,65.706,65.771,65.6988,65.771,35095.0
2017-10-12 11:50:00,91.13,91.17,91.09,91.09,36216.0,65.771,65.7999,65.7421,65.7421,36216.0
2017-10-12 11:55:00,91.08,91.13,91.04,91.09,46396.0,65.7349,65.771,65.706,65.7421,46396.0
2017-10-12 12:00:00,91.08,91.1,91.02,91.08,23889.0,65.7349,65.7493,65.6916,65.7349,23889.0
2017-10-12 12:05:00,91.06,91.1,91.04,91.05,26208.0,65.7205,65.7493,65.706,65.7132,26208.0
2017-10-12 12:10:00,91.05,91.08,91.03,91.06,29689.0,65.7132,65.7349,65.6988,65.7205,29689.0
2017-10-12 12:15:00,91.06,91.12,91.06,91.12,28684.0,65.7205,65.7638,65.7205,65.7638,28684.0
2017-10-12 12:20:00,91.11,91.11,91.09,91.1,12530.0,65.7566,65.7566,65.7421,65.7493,12530.0
2017-10-12 12:25:00,91.1,91.12,91.0,91.01,45588.0,65.7493,65.7638,65.6772,65.6844,45588.0
2017-10-12 12:30:00,91.01,91.07,91.01,91.06,19405.0,65.6844,65.7277,65.6844,65.7205,19405.0
2017-10-12 12:35:00,91.06,91.14,91.06,91.14,27758.0,65.7205,65.7782,65.7205,65.7782,27758.0
2017-10-12 12:40:00,91.13,91.13,91.09,91.09,26410.0,65.771,65.771,65.7421,65.7421,26410.0
2017-10-12 12:45:00,91.09,91.11,91.05,91.08,31648.0,65.7421,65.7566,65.7132,65.7349,31648.0
2017-10-12 12:50:00,91.07,91.08,91.01,91.05,20305.0,65.7277,65.7349,65.6844,65.7132,20305.0
2017-10-12 12:55:00,91.06,91.16,91.04,91.11,31428.0,65.7205,65.7926,65.706,65.7566,31428.0
2017-10-12 13:00:00,91.1,91.16,91.09,91.12,14054.0,65.7493,65.7926,65.7421,65.7638,14054.0
2017-10-12 13:05:00,91.12,91.18,91.1,91.15,10914.0,65.7638,65.8071,65.7493,65.7854,10914.0
2017-10-12 13:10:00,91.15,91.23,91.14,91.23,27111.0,65.7854,65.8432,65.7782,65.8432,27111.0
2017-10-12 13:15:00,91.23,91.23,91.16,91.19,16454.0,65.8432,65.8432,65.7926,65.8143,16454.0
2017-10-12 13:20:00,91.17,91.21,91.17,91.2,8582.0,65.7999,65.8287,65.7999,65.8215,8582.0
2017-10-12 13:25:00,91.19,91.26,91.14,91.23,26503.0,65.8143,65.8648,65.7782,65.8432,26503.0
2017-10-12 13:30:00,91.21,91.28,91.19,91.27,14437.0,65.8287,65.8792,65.8143,65.872,14437.0
2017-10-12 13:35:00,91.26,91.61,91.25,91.45,56687.0,65.8648,66.1174,65.8576,66.0019,56687.0
2017-10-12 13:40:00,91.44,91.53,91.41,91.47,32270.0,65.9947,66.0597,65.9731,66.0164,32270.0
2017-10-12 13:45:00,91.46,91.53,91.45,91.53,35668.0,66.0092,66.0597,66.0019,66.0597,35668.0
2017-10-12 13:50:00,91.52,91.53,91.47,91.48,24600.0,66.0525,66.0597,66.0164,66.0236,24600.0
2017-10-12 13:55:00,91.48,91.57,91.48,91.55,27015.0,66.0236,66.0885,66.0236,66.0741,27015.0
2017-10-12 14:00:00,91.55,91.6,91.53,91.57,28547.0,66.0741,66.1102,66.0597,66.0885,28547.0
2017-10-12 14:05:00,91.57,91.63,91.57,91.61,51204.0,66.0885,66.1319,66.0885,66.1174,51204.0
2017-10-12 14:10:00,91.61,91.65,91.59,91.61,31631.0,66.1174,66.1463,66.103,66.1174,31631.0
2017-10-12 14:15:00,91.61,91.64,91.59,91.64,29284.0,66.1174,66.1391,66.103,66.1391,29284.0
2017-10-12 14:20:00,91.65,91.76,91.61,91.71,57236.0,66.1463,66.2257,66.1174,66.1896,57236.0
2017-10-12 14:25:00,91.7,91.75,91.69,91.71,34006.0,66.1824,66.2185,66.1752,66.1896,34006.0
2017-10-12 14:30:00,91.7,91.8,91.69,91.76,43362.0,66.1824,66.2545,66.1752,66.2257,43362.0
2017-10-12 14:35:00,91.76,91.89,91.74,91.88,38266.0,66.2257,66.3195,66.2112,66.3123,38266.0
2017-10-12 14:40:00,91.87,91.99,91.85,91.87,71073.0,66.3051,66.3917,66.2906,66.3051,71073.0
2017-10-12 14:45:00,91.87,91.87,91.62,91.62,36146.0,66.3051,66.3051,66.1246,66.1246,36146.0
2017-10-12 14:50:00,91.61,91.66,91.34,91.47,66800.0,66.1174,66.1535,65.9226,66.0164,66800.0
2017-10-12 14:55:00,91.44,91.56,91.3,91.44,52552.0,65.9947,66.0813,65.8937,65.9947,52552.0
2017-10-12 15:00:00,91.45,91.51,91.35,91.44,42395.0,66.0019,66.0452,65.9298,65.9947,42395.0
2017-10-12 15:05:00,91.46,91.48,91.43,91.45,79236.0,66.0092,66.0236,65.9875,66.0019,79236.0
2017-10-12 15:10:00,91.45,91.51,91.41,91.51,22857.0,66.0019,66.0452,65.9731,66.0452,22857.0
2017-10-12 15:15:00,91.52,91.63,91.5,91.62,31596.0,66.0525,66.1319,66.038,66.1246,31596.0
2017-10-12 15:20:00,91.61,91.66,91.61,91.65,30690.0,66.1174,66.1535,66.1174,66.1463,30690.0
2017-10-12 15:25:00,91.65,91.69,91.62,91.63,26182.0,66.1463,66.1752,66.1246,66.1319,26182.0
2017-10-12 15:30:00,91.63,91.69,91.56,91.64,58078.0,66.1319,66.1752,66.0813,66.1391,58078.0
2017-10-12 15:35:00,91.63,91.64,91.45,91.46,35660.0,66.1319,66.1391,66.0019,66.0092,35660.0
2017-10-12 15:40:00,91.45,91.56,91.45,91.51,44362.0,66.0019,66.0813,66.0019,66.0452,44362.0
2017-10-12 15:45:00,91.5,91.52,91.39,91.39,65119.0,66.038,66.0525,65.9586,65.9586,65119.0
2017-10-12 15:50:00,91.4,91.48,91.36,91.43,85631.0,65.9659,66.0236,65.937,65.9875,85631.0
2017-10-12 15:55:00,91.43,91.48,91.36,91.42,263901.0,65.9875,66.0236,65.937,65.9803,263901.0
2017-10-13 09:30:00,91.41,91.62,91.08,91.4,80089.0,65.9731,66.1246,65.7349,65.9659,80089.0
2017-10-13 09:35:00,91.4,91.42,91.11,91.17,104314.0,65.9659,65.9803,65.7566,65.7999,104314.0
2017-10-13 09:40:00,91.14,91.17,90.73,90.76,74380.0,65.7782,65.7999,65.4823,65.5039,74380.0
2017-10-13 09:45:00,90.79,90.89,90.71,90.75,57927.0,65.5256,65.5978,65.4679,65.4967,57927.0
2017-10-13 09:50:00,90.75,91.33,90.75,91.3,68573.0,65.4967,65.9153,65.4967,65.8937,68573.0
2017-10-13 09:55:00,91.27,91.43,91.16,91.24,107036.0,65.872,65.9875,65.7926,65.8504,107036.0
2017-10-13 10:00:00,91.21,91.34,91.18,91.28,43816.0,65.8287,65.9226,65.8071,65.8792,43816.0
2017-10-13 10:05:00,91.28,91.3,91.06,91.06,43038.0,65.8792,65.8937,65.7205,65.7205,43038.0
2017-10-13 10:10:00,91.09,91.16,90.98,91.01,58985.0,65.7421,65.7926,65.6627,65.6844,58985.0
2017-10-13 10:15:00,91.05,91.17,91.03,91.16,26828.0,65.7132,65.7999,65.6988,65.7926,26828.0
2017-10-13 10:20:00,91.15,91.85,91.13,91.84,136191.0,65.7854,66.2906,65.771,66.2834,136191.0
2017-10-13 10:25:00,91.81,91.83,91.34,91.49,139377.0,66.2618,66.2762,65.9226,66.0308,139377.0
2017-10-13 10:30:00,91.5,91.53,91.32,91.32,41440.0,66.038,66.0597,65.9081,65.9081,41440.0
2017-10-13 10:35:00,91.32,91.41,91.12,91.12,54627.0,65.9081,65.9731,65.7638,65.7638,54627.0
2017-10-13 10:40:00,91.1,91.27,91.02,91.08,77520.0,65.7493,65.872,65.6916,65.7349,77520.0
2017-10-13 10:45:00,91.1,91.39,91.07,91.12,80728.0,65.7493,65.9586,65.7277,65.7638,80728.0
2017-10-13 10:50:00,91.11,91.13,90.81,90.86,76121.0,65.7566,65.771,65.54,65.5761,76121.0
2017-10-13 10:55:00,90.85,90.86,90.72,90.78,60628.0,65.5689,65.5761,65.4751,65.5184,60628.0
2017-10-13 11:00:00,90.76,90.79,90.7,90.77,46810.0,65.5039,65.5256,65.4606,65.5112,46810.0
2017-10-13 11:05:00,90.76,91.05,90.74,91.02,103875.0,65.5039,65.7132,65.4895,65.6916,103875.0
2017-10-13 11:10:00,91.03,91.08,90.85,91.0,40126.0,65.6988,65.7349,65.5689,65.6772,40126.0
2017-10-13 11:15:00,90.99,90.99,90.88,90.92,46419.0,65.6699,65.6699,65.5906,65.6194,46419.0
2017-10-13 11:20:00,90.92,91.01,90.83,90.92,70448.0,65.6194,65.6844,65.5545,65.6194,70448.0
2017-10-13 11:25:00,90.93,91.04,90.84,90.98,57043.0,65.6266,65.706,65.5617,65.6627,57043.0
2017-10-13 11:30:00,90.98,91.05,90.94,91.0,78988.0,65.6627,65.7132,65.6339,65.6772,78988.0
2017-10-13 11:35:00,91.0,91.01,90.86,90.88,53567.0,65.6772,65.6844,65.5761,65.5906,53567.0
2017-10-13 11:40:00,90.87,90.88,90.78,90.82,27618.0,65.5833,65.5906,65.5184,65.5473,27618.0
2017-10-13 11:45:00,90.8,90.85,90.76,90.85,31244.0,65.5328,65.5689,65.5039,65.5689,31244.0
2017-10-13 11:50:00,90.87,90.96,90.86,90.87,18503.0,65.5833,65.6483,65.5761,65.5833,18503.0
2017-10-13 11:55:00,90.88,90.95,90.85,90.86,100641.0,65.5906,65.6411,65.5689,65.5761,100641.0
2017-10-13 12:00:00,90.87,90.98,90.78,90.97,105422.0,65.5833,65.6627,65.5184,65.6555,105422.0
2017-10-13 12:05:00,90.97,91.02,90.79,90.81,21039.0,65.6555,65.6916,65.5256,65.54,21039.0
2017-10-13 12:10:00,90.8,90.85,90.79,90.82,41944.0,65.5328,65.5689,65.5256,65.5473,41944.0
2017-10-13 12:15:00,90.82,90.86,90.78,90.8,25300.0,65.5473,65.5761,65.5184,65.5328,25300.0
2017-10-13 12:20:00,90.8,90.82,90.69,90.71,30186.0,65.5328,65.5473,65.4534,65.4679,30186.0
2017-10-13 12:25:00,90.72,90.75,90.69,90.73,13481.0,65.4751,65.4967,65.4534,65.4823,13481.0
2017-10-13 12:30:00,90.72,90.87,90.71,90.79,52461.0,65.4751,65.5833,65.4679,65.5256,52461.0
2017-10-13 12:35:00,90.79,90.88,90.74,90.75,38397.0,65.5256,65.5906,65.4895,65.4967,38397.0
2017-10-13 12:40:00,90.76,90.85,90.76,90.85,20391.0,65.5039,65.5689,65.5039,65.5689,20391.0
2017-10-13 12:45:00,90.85,90.91,90.82,90.86,48412.0,65.5689,65.6122,65.5473,65.5761,48412.0
2017-10-13 12:50:00,90.85,90.91,90.84,90.89,70516.0,65.5689,65.6122,65.5617,65.5978,70516.0
2017-10-13 12:55:00,90.88,90.92,90.84,90.86,19500.0,65.5906,65.6194,65.5617,65.5761,19500.0
2017-10-13 13:00:00,90.86,90.94,90.85,90.93,30229.0,65.5761,65.6339,65.5689,65.6266,30229.0
2017-10-13 13:05:00,90.94,90.94,90.89,90.91,11574.0,65.6339,65.6339,65.5978,65.6122,11574.0
2017-10-13 13:10:00,90.91,90.96,90.89,90.89,27321.0,65.6122,65.6483,65.5978,65.5978,27321.0
2017-10-13 13:15:00,90.89,90.98,90.88,90.98,40919.0,65.5978,65.6627,65.5906,65.6627,40919.0
2017-10-13 13:20:00,90.97,91.11,90.94,91.07,30135.0,65.6555,65.7566,65.6339,65.7277,30135.0
2017-10-13 13:25:00,91.06,91.07,90.96,90.96,51890.0,65.7205,65.7277,65.6483,65.6483,51890.0
2017-10-13 13:30:00,90.97,90.98,90.92,90.94,23939.0,65.6555,65.6627,65.6194,65.6339,23939.0
2017-10-13 13:35:00,90.93,90.99,90.93,90.98,29483.0,65.6266,65.6699,65.6266,65.6627,29483.0
2017-10-13 13:40:00,90.98,91.0,90.94,90.97,23268.0,65.6627,65.6772,65.6339,65.6555,23268.0
2017-10-13 13:45:00,90.97,91.01,90.94,90.94,26967.0,65.6555,65.6844,65.6339,65.6339,26967.0
2017-10-13 13:50:00,90.94,90.94,90.88,90.89,33788.0,65.6339,65.6339,65.5906,65.5978,33788.0
2017-10-13 13:55:00,90.9,90.91,90.84,90.86,29818.0,65.605,65.6122,65.5617,65.5761,29818.0
2017-10-13 14:00:00,90.86,90.91,90.85,90.91,29913.0,65.5761,65.6122,65.5689,65.6122,29913.0
2017-10-13 14:05:00,90.91,90.91,90.85,90.88,43415.0,65.6122,65.6122,65.5689,65.5906,43415.0
2017-10-13 14:10:00,90.89,90.91,90.83,90.86,28443.0,65.5978,65.6122,65.5545,65.5761,28443.0
2017-10-13 14:15:00,90.86,90.88,90.82,90.84,19382.0,65.5761,65.5906,65.5473,65.5617,19382.0
2017-10-13 14:20:00,90.84,90.84,90.8,90.8,12127.0,65.5617,65.5617,65.5328,65.5328,12127.0
2017-10-13 14:25:00,90.79,90.82,90.79,90.8,22105.0,65.5256,65.5473,65.5256,65.5328,22105.0
2017-10-13 14:30:00,90.79,90.84,90.77,90.81,24435.0,65.5256,65.5617,65.5112,65.54,24435.0
2017-10-13 14:35:00,90.79,90.83,90.78,90.81,20237.0,65.5256,65.5545,65.5184,65.54,20237.0
2017-10-13 14:40:00,90.81,90.99,90.8,90.98,49844.0,65.54,65.6699,65.5328,65.6627,49844.0
2017-10-13 14:45:00,90.98,90.99,90.88,90.9,63475.0,65.6627,65.6699,65.5906,65.605,63475.0
2017-10-13 14:50:00,90.89,90.9,90.79,90.82,87424.0,65.5978,65.605,65.5256,65.5473,87424.0
2017-10-13 14:55:00,90.83,90.88,90.81,90.84,71469.0,65.5545,65.5906,65.54,65.5617,71469.0
2017-10-13 15:00:00,90.82,90.87,90.82,90.85,37980.0,65.5473,65.5833,65.5473,65.5689,37980.0
2017-10-13 15:05:00,90.85,90.86,90.83,90.84,30366.0,65.5689,65.5761,65.5545,65.5617,30366.0
2017-10-13 15:10:00,90.85,90.86,90.79,90.8,45566.0,65.5689,65.5761,65.5256,65.5328,45566.0
2017-10-13 15:15:00,90.79,90.85,90.78,90.83,43976.0,65.5256,65.5689,65.5184,65.5545,43976.0
2017-10-13 15:20:00,90.83,90.83,90.8,90.81,60573.0,65.5545,65.5545,65.5328,65.54,60573.0
2017-10-13 15:25:00,90.81,90.84,90.8,90.84,34292.0,65.54,65.5617,65.5328,65.5617,34292.0
2017-10-13 15:30:00,90.83,90.86,90.8,90.84,124805.0,65.5545,65.5761,65.5328,65.5617,124805.0
2017-10-13 15:35:00,90.84,90.85,90.8,90.81,74775.0,65.5617,65.5689,65.5328,65.54,74775.0
2017-10-13 15:40:00,90.81,90.82,90.76,90.77,75487.0,65.54,65.5473,65.5039,65.5112,75487.0
2017-10-13 15:45:00,90.77,90.77,90.64,90.66,117761.0,65.5112,65.5112,65.4173,65.4318,117761.0
2017-10-13 15:50:00,90.66,90.72,90.63,90.64,94471.0,65.4318,65.4751,65.4101,65.4173,94471.0
2017-10-13 15:55:00,90.64,90.7,90.54,90.7,410427.0,65.4173,65.4606,65.3452,65.4606,410427.0
2017-10-16 09:30:00,91.01,91.11,90.75,90.94,152314.0,65.6844,65.7566,65.4967,65.6339,152314.0
2017-10-16 09:35:00,90.97,91.09,90.9,91.03,20966.0,65.6555,65.7421,65.605,65.6988,20966.0
2017-10-16 09:40:00,91.03,91.25,91.02,91.24,73016.0,65.6988,65.8576,65.6916,65.8504,73016.0
2017-10-16 09:45:00,91.21,91.28,91.11,91.23,42966.0,65.8287,65.8792,65.7566,65.8432,42966.0
2017-10-16 09:50:00,91.23,91.34,91.21,91.3,58333.0,65.8432,65.9226,65.8287,65.8937,58333.0
2017-10-16 09:55:00,91.27,91.45,91.14,91.22,90182.0,65.872,66.0019,65.7782,65.8359,90182.0
2017-10-16 10:00:00,91.23,91.41,91.23,91.28,36251.0,65.8432,65.9731,65.8432,65.8792,36251.0
2017-10-16 10:05:00,91.3,91.4,91.29,91.39,77634.0,65.8937,65.9659,65.8865,65.9586,77634.0
2017-10-16 10:10:00,91.37,91.4,91.34,91.39,34219.0,65.9442,65.9659,65.9226,65.9586,34219.0
2017-10-16 10:15:00,91.39,91.4,91.15,91.17,30316.0,65.9586,65.9659,65.7854,65.7999,30316.0
2017-10-16 10:20:00,91.14,91.3,91.12,91.24,90145.0,65.7782,65.8937,65.7638,65.8504,90145.0
2017-10-16 10:25:00,91.21,91.34,91.2,91.33,13012.0,65.8287,65.9226,65.8215,65.9153,13012.0
2017-10-16 10:30:00,91.32,91.32,91.16,91.26,24053.0,65.9081,65.9081,65.7926,65.8648,24053.0
2017-10-16 10:35:00,91.27,91.3,91.22,91.24,20078.0,65.872,65.8937,65.8359,65.8504,20078.0
2017-10-16 10:40:00,91.23,91.26,91.18,91.25,13777.0,65.8432,65.8648,65.8071,65.8576,13777.0
2017-10-16 10:45:00,91.26,91.26,91.21,91.25,14688.0,65.8648,65.8648,65.8287,65.8576,14688.0
2017-10-16 10:50:00,91.25,91.3,91.24,91.28,29494.0,65.8576,65.8937,65.8504,65.8792,29494.0
2017-10-16 10:55:00,91.28,91.45,91.22,91.45,142227.0,65.8792,66.0019,65.8359,66.0019,142227.0
2017-10-16 11:00:00,91.45,91.5,91.24,91.48,69718.0,66.0019,66.038,65.8504,66.0236,69718.0
2017-10-16 11:05:00,91.49,91.62,91.47,91.58,36968.0,66.0308,66.1246,66.0164,66.0958,36968.0
2017-10-16 11:10:00,91.57,91.71,91.53,91.71,34480.0,66.0885,66.1896,66.0597,66.1896,34480.0
2017-10-16 11:15:00,91.69,91.87,91.65,91.85,55651.0,66.1752,66.3051,66.1463,66.2906,55651.0
2017-10-16 11:20:00,91.84,91.93,91.83,91.9,35493.0,66.2834,66.3484,66.2762,66.3267,35493.0
2017-10-16 11:25:00,91.91,91.99,91.9,91.96,48529.0,66.3339,66.3917,66.3267,66.37,48529.0
2017-10-16 11:30:00,91.96,91.99,91.94,91.98,48858.0,66.37,66.3917,66.3556,66.3845,48858.0
2017-10-16 11:35:00,91.99,91.99,91.93,91.98,35825.0,66.3917,66.3917,66.3484,66.3845,35825.0
2017-10-16 11:40:00,91.98,91.98,91.93,91.94,42640.0,66.3845,66.3845,66.3484,66.3556,42640.0
2017-10-16 11:45:00,91.93,91.93,91.58,91.58,59076.0,66.3484,66.3484,66.0958,66.0958,59076.0
2017-10-16 11:50:00,91.6,91.79,91.57,91.62,24202.0,66.1102,66.2473,66.0885,66.1246,24202.0
2017-10-16 11:55:00,91.63,91.68,91.3,91.57,40554.0,66.1319,66.1679,65.8937,66.0885,40554.0
2017-10-16 12:00:00,91.56,91.59,91.17,91.3,29254.0,66.0813,66.103,65.7999,65.8937,29254.0
2017-10-16 12:05:00,91.33,91.36,91.25,91.35,24974.0,65.9153,65.937,65.8576,65.9298,24974.0
2017-10-16 12:10:00,91.36,91.41,91.09,91.2,93496.0,65.937,65.9731,65.7421,65.8215,93496.0
2017-10-16 12:15:00,91.23,91.25,91.12,91.14,88374.0,65.8432,65.8576,65.7638,65.7782,88374.0
2017-10-16 12:20:00,91.16,91.18,91.07,91.11,61083.0,65.7926,65.8071,65.7277,65.7566,61083.0
2017-10-16 12:25:00,91.12,91.43,91.07,91.3,82033.0,65.7638,65.9875,65.7277,65.8937,82033.0
2017-10-16 12:30:00,91.34,91.38,91.22,91.23,40732.0,65.9226,65.9514,65.8359,65.8432,40732.0
2017-10-16 12:35:00,91.23,91.31,91.14,91.29,45871.0,65.8432,65.9009,65.7782,65.8865,45871.0
2017-10-16 12:40:00,91.28,91.34,91.18,91.19,29870.0,65.8792,65.9226,65.8071,65.8143,29870.0
2017-10-16 12:45:00,91.2,91.29,91.18,91.23,32387.0,65.8215,65.8865,65.8071,65.8432,32387.0
2017-10-16 12:50:00,91.23,91.33,91.22,91.29,28224.0,65.8432,65.9153,65.8359,65.8865,28224.0
2017-10-16 12:55:00,91.29,91.29,91.18,91.19,19656.0,65.8865,65.8865,65.8071,65.8143,19656.0
2017-10-16 13:00:00,91.19,91.2,91.04,91.05,48416.0,65.8143,65.8215,65.706,65.7132,48416.0
2017-10-16 13:05:00,91.07,91.07,90.77,90.77,49905.0,65.7277,65.7277,65.5112,65.5112,49905.0
2017-10-16 13:10:00,90.78,90.79,90.63,90.77,40249.0,65.5184,65.5256,65.4101,65.5112,40249.0
2017-10-16 13:15:00,90.77,90.81,90.73,90.8,53870.0,65.5112,65.54,65.4823,65.5328,53870.0
2017-10-16 13:20:00,90.81,90.84,90.71,90.83,46455.0,65.54,65.5617,65.4679,65.5545,46455.0
2017-10-16 13:25:00,90.84,90.91,90.77,90.78,53702.0,65.5617,65.6122,65.5112,65.5184,53702.0
2017-10-16 13:30:00,90.79,90.88,90.79,90.87,44704.0,65.5256,65.5906,65.5256,65.5833,44704.0
2017-10-16 13:35:00,90.86,90.88,90.83,90.83,18774.0,65.5761,65.5906,65.5545,65.5545,18774.0
2017-10-16 13:40:00,90.83,90.98,90.83,90.96,13288.0,65.5545,65.6627,65.5545,65.6483,13288.0
2017-10-16 13:45:00,90.96,90.97,90.82,90.83,47416.0,65.6483,65.6555,65.5473,65.5545,47416.0
2017-10-16 13:50:00,90.83,90.96,90.82,90.92,18103.0,65.5545,65.6483,65.5473,65.6194,18103.0
2017-10-16 13:55:00,90.91,90.99,90.68,90.94,60736.0,65.6122,65.6699,65.4462,65.6339,60736.0
2017-10-16 14:00:00,90.97,91.05,90.91,90.97,37440.0,65.6555,65.7132,65.6122,65.6555,37440.0
2017-10-16 14:05:00,90.95,90.99,90.9,90.9,12603.0,65.6411,65.6699,65.605,65.605,12603.0
2017-10-16 14:10:00,90.9,90.93,90.82,90.87,18323.0,65.605,65.6266,65.5473,65.5833,18323.0
2017-10-16 14:15:00,90.86,90.98,90.82,90.9,23706.0,65.5761,65.6627,65.5473,65.605,23706.0
2017-10-16 14:20:00,90.91,90.96,90.88,90.92,15827.0,65.6122,65.6483,65.5906,65.6194,15827.0
2017-10-16 14:25:00,90.9,90.94,90.87,90.93,25009.0,65.605,65.6339,65.5833,65.6266,25009.0
2017-10-16 14:30:00,90.94,90.99,90.85,90.85,23526.0,65.6339,65.6699,65.5689,65.5689,23526.0
2017-10-16 14:35:00,90.88,90.9,90.83,90.84,40774.0,65.5906,65.605,65.5545,65.5617,40774.0
2017-10-16 14:40:00,90.85,90.85,90.76,90.78,55636.0,65.5689,65.5689,65.5039,65.5184,55636.0
2017-10-16 14:45:00,90.79,90.8,90.71,90.71,17130.0,65.5256,65.5328,65.4679,65.4679,17130.0
2017-10-16 14:50:00,90.69,90.73,90.62,90.64,51107.0,65.4534,65.4823,65.4029,65.4173,51107.0
2017-10-16 14:55:00,90.63,90.7,90.59,90.66,26287.0,65.4101,65.4606,65.3813,65.4318,26287.0
2017-10-16 15:00:00,90.66,90.71,90.65,90.66,44898.0,65.4318,65.4679,65.4246,65.4318,44898.0
2017-10-16 15:05:00,90.66,90.67,90.56,90.65,51779.0,65.4318,65.439,65.3596,65.4246,51779.0
2017-10-16 15:10:00,90.65,90.69,90.64,90.68,39030.0,65.4246,65.4534,65.4173,65.4462,39030.0
2017-10-16 15:15:00,90.67,90.68,90.65,90.67,52227.0,65.439,65.4462,65.4246,65.439,52227.0
2017-10-16 15:20:00,90.67,90.73,90.66,90.72,33268.0,65.439,65.4823,65.4318,65.4751,33268.0
2017-10-16 15:25:00,90.71,90.76,90.7,90.75,31344.0,65.4679,65.5039,65.4606,65.4967,31344.0
2017-10-16 15:30:00,90.76,90.87,90.74,90.86,54902.0,65.5039,65.5833,65.4895,65.5761,54902.0
2017-10-16 15:35:00,90.86,90.96,90.85,90.94,46205.0,65.5761,65.6483,65.5689,65.6339,46205.0
2017-10-16 15:40:00,90.93,90.94,90.87,90.89,43833.0,65.6266,65.6339,65.5833,65.5978,43833.0
2017-10-16 15:45:00,90.89,90.92,90.86,90.92,47533.0,65.5978,65.6194,65.5761,65.6194,47533.0
2017-10-16 15:50:00,90.92,91.01,90.9,91.01,76123.0,65.6194,65.6844,65.605,65.6844,76123.0
2017-10-16 15:55:00,91.01,91.05,90.94,91.02,219506.0,65.6844,65.7132,65.6339,65.6916,219506.0
2017-10-17 09:30:00,91.09,91.38,91.0,91.13,93175.0,65.7421,65.9514,65.6772,65.771,93175.0
2017-10-17 09:35:00,91.12,91.41,90.95,91.39,25254.0,65.7638,65.9731,65.6411,65.9586,25254.0
2017-10-17 09:40:00,91.37,91.76,91.34,91.72,76745.0,65.9442,66.2257,65.9226,66.1968,76745.0
2017-10-17 09:45:00,91.72,92.33,91.69,92.33,128517.0,66.1968,66.6371,66.1752,66.6371,128517.0
2017-10-17 09:50:00,92.32,92.42,91.86,91.9,60034.0,66.6298,66.702,66.2978,66.3267,60034.0
2017-10-17 09:55:00,91.89,91.94,91.78,91.87,66454.0,66.3195,66.3556,66.2401,66.3051,66454.0
2017-10-17 10:00:00,91.89,92.21,91.85,92.06,58263.0,66.3195,66.5505,66.2906,66.4422,58263.0
2017-10-17 10:05:00,92.05,92.06,91.89,91.97,38710.0,66.435,66.4422,66.3195,66.3772,38710.0
2017-10-17 10:10:00,91.98,92.07,91.87,92.07,49853.0,66.3845,66.4494,66.3051,66.4494,49853.0
2017-10-17 10:15:00,92.06,92.2,91.94,92.18,87875.0,66.4422,66.5432,66.3556,66.5288,87875.0
2017-10-17 10:20:00,92.19,92.2,92.04,92.13,38650.0,66.536,66.5432,66.4278,66.4927,38650.0
2017-10-17 10:25:00,92.13,92.33,92.12,92.3,35117.0,66.4927,66.6371,66.4855,66.6154,35117.0
2017-10-17 10:30:00,92.3,92.35,92.25,92.31,38229.0,66.6154,66.6515,66.5793,66.6226,38229.0
2017-10-17 10:35:00,92.3,92.3,92.16,92.16,46989.0,66.6154,66.6154,66.5144,66.5144,46989.0
2017-10-17 10:40:00,92.15,92.19,92.05,92.18,51622.0,66.5071,66.536,66.435,66.5288,51622.0
2017-10-17 10:45:00,92.18,92.27,92.11,92.17,59937.0,66.5288,66.5938,66.4783,66.5216,59937.0
2017-10-17 10:50:00,92.17,92.33,92.17,92.3,30919.0,66.5216,66.6371,66.5216,66.6154,30919.0
2017-10-17 10:55:00,92.31,92.55,92.31,92.53,56573.0,66.6226,66.7958,66.6226,66.7814,56573.0
2017-10-17 11:00:00,92.54,92.56,92.37,92.45,37104.0,66.7886,66.8031,66.6659,66.7237,37104.0
2017-10-17 11:05:00,92.46,92.61,92.41,92.46,47173.0,66.7309,66.8391,66.6948,66.7309,47173.0
2017-10-17 11:10:00,92.48,92.56,92.46,92.55,53922.0,66.7453,66.8031,66.7309,66.7958,53922.0
2017-10-17 11:15:00,92.55,92.57,92.5,92.54,46329.0,66.7958,66.8103,66.7598,66.7886,46329.0
2017-10-17 11:20:00,92.55,92.78,92.52,92.75,61641.0,66.7958,66.9618,66.7742,66.9402,61641.0
2017-10-17 11:25:00,92.75,92.77,92.51,92.58,31586.0,66.9402,66.9546,66.767,66.8175,31586.0
2017-10-17 11:30:00,92.59,92.75,92.46,92.73,55969.0,66.8247,66.9402,66.7309,66.9258,55969.0
2017-10-17 11:35:00,92.73,92.78,92.5,92.56,37058.0,66.9258,66.9618,66.7598,66.8031,37058.0
2017-10-17 11:40:00,92.56,92.63,92.52,92.59,26178.0,66.8031,66.8536,66.7742,66.8247,26178.0
2017-10-17 11:45:00,92.57,92.7,92.57,92.65,29167.0,66.8103,66.9041,66.8103,66.868,29167.0
2017-10-17 11:50:00,92.66,92.66,92.45,92.46,32329.0,66.8752,66.8752,66.7237,66.7309,32329.0
2017-10-17 11:55:00,92.46,92.55,92.44,92.52,52802.0,66.7309,66.7958,66.7164,66.7742,52802.0
2017-10-17 12:00:00,92.52,92.55,92.43,92.44,34590.0,66.7742,66.7958,66.7092,66.7164,34590.0
2017-10-17 12:05:00,92.44,92.47,92.21,92.43,36070.0,66.7164,66.7381,66.5505,66.7092,36070.0
2017-10-17 12:10:00,92.43,92.47,92.36,92.45,36635.0,66.7092,66.7381,66.6587,66.7237,36635.0
2017-10-17 12:15:00,92.46,92.51,92.34,92.51,92047.0,66.7309,66.767,66.6443,66.767,92047.0
2017-10-17 12:20:00,92.49,92.57,92.38,92.47,314650.0,66.7525,66.8103,66.6731,66.7381,314650.0
2017-10-17 12:25:00,92.47,92.56,92.42,92.49,130414.0,66.7381,66.8031,66.702,66.7525,130414.0
2017-10-17 12:30:00,92.5,92.51,92.31,92.48,29209.0,66.7598,66.767,66.6226,66.7453,29209.0
2017-10-17 12:35:00,92.48,92.57,92.41,92.47,37316.0,66.7453,66.8103,66.6948,66.7381,37316.0
2017-10-17 12:40:00,92.48,92.56,92.35,92.39,37479.0,66.7453,66.8031,66.6515,66.6804,37479.0
2017-10-17 12:45:00,92.4,92.48,92.35,92.44,37831.0,66.6876,66.7453,66.6515,66.7164,37831.0
2017-10-17 12:50:00,92.45,92.45,92.38,92.43,34850.0,66.7237,66.7237,66.6731,66.7092,34850.0
2017-10-17 12:55:00,92.43,92.47,92.36,92.4,30119.0,66.7092,66.7381,66.6587,66.6876,30119.0
2017-10-17 13:00:00,92.4,92.58,92.39,92.55,65754.0,66.6876,66.8175,66.6804,66.7958,65754.0
2017-10-17 13:05:00,92.55,92.65,92.48,92.53,58955.0,66.7958,66.868,66.7453,66.7814,58955.0
2017-10-17 13:10:00,92.54,92.64,92.52,92.57,45792.0,66.7886,66.8608,66.7742,66.8103,45792.0
2017-10-17 13:15:00,92.55,92.57,92.47,92.53,21105.0,66.7958,66.8103,66.7381,66.7814,21105.0
2017-10-17 13:20:00,92.53,92.62,92.53,92.57,50297.0,66.7814,66.8464,66.7814,66.8103,50297.0
2017-10-17 13:25:00,92.6,92.61,92.51,92.59,42378.0,66.8319,66.8391,66.767,66.8247,42378.0
2017-10-17 13:30:00,92.59,92.61,92.46,92.5,46890.0,66.8247,66.8391,66.7309,66.7598,46890.0
2017-10-17 13:35:00,92.5,92.58,92.39,92.39,26199.0,66.7598,66.8175,66.6804,66.6804,26199.0
2017-10-17 13:40:00,92.41,92.41,92.28,92.38,32329.0,66.6948,66.6948,66.601,66.6731,32329.0
2017-10-17 13:45:00,92.38,92.41,92.27,92.31,32199.0,66.6731,66.6948,66.5938,66.6226,32199.0
2017-10-17 13:50:00,92.31,92.43,92.3,92.37,25041.0,66.6226,66.7092,66.6154,66.6659,25041.0
2017-10-17 13:55:00,92.37,92.43,92.31,92.38,35303.0,66.6659,66.7092,66.6226,66.6731,35303.0
2017-10-17 14:00:00,92.38,92.47,92.31,92.31,30727.0,66.6731,66.7381,66.6226,66.6226,30727.0
2017-10-17 14:05:00,92.3,92.35,92.08,92.29,58366.0,66.6154,66.6515,66.4566,66.6082,58366.0
2017-10-17 14:10:00,92.28,92.28,92.1,92.16,41281.0,66.601,66.601,66.4711,66.5144,41281.0
2017-10-17 14:15:00,92.16,92.23,92.09,92.1,21563.0,66.5144,66.5649,66.4638,66.4711,21563.0
2017-10-17 14:20:00,92.12,92.21,92.05,92.07,23264.0,66.4855,66.5505,66.435,66.4494,23264.0
2017-10-17 14:25:00,92.07,92.09,91.98,92.02,27512.0,66.4494,66.4638,66.3845,66.4133,27512.0
2017-10-17 14:30:00,92.03,92.06,91.82,91.94,39272.0,66.4205,66.4422,66.269,66.3556,39272.0
2017-10-17 14:35:00,91.96,91.99,91.76,91.83,51283.0,66.37,66.3917,66.2257,66.2762,51283.0
2017-10-17 14:40:00,91.83,91.9,91.7,91.76,45083.0,66.2762,66.3267,66.1824,66.2257,45083.0
2017-10-17 14:45:00,91.78,91.91,91.77,91.87,44066.0,66.2401,66.3339,66.2329,66.3051,44066.0
2017-10-17 14:50:00,91.88,91.9,91.79,91.83,41664.0,66.3123,66.3267,66.2473,66.2762,41664.0
2017-10-17 14:55:00,91.83,91.92,91.75,91.9,61487.0,66.2762,66.3412,66.2185,66.3267,61487.0
2017-10-17 15:00:00,91.92,92.0,91.9,91.96,76756.0,66.3412,66.3989,66.3267,66.37,76756.0
2017-10-17 15:05:00,91.96,92.09,91.86,91.96,96737.0,66.37,66.4638,66.2978,66.37,96737.0
2017-10-17 15:10:00,91.95,92.05,91.93,91.93,52785.0,66.3628,66.435,66.3484,66.3484,52785.0
2017-10-17 15:15:00,91.95,91.99,91.92,91.95,33411.0,66.3628,66.3917,66.3412,66.3628,33411.0
2017-10-17 15:20:00,91.95,91.96,91.87,91.87,48534.0,66.3628,66.37,66.3051,66.3051,48534.0
2017-10-17 15:25:00,91.88,91.98,91.87,91.98,84305.0,66.3123,66.3845,66.3051,66.3845,84305.0
2017-10-17 15:30:00,91.98,92.04,91.96,92.01,64532.0,66.3845,66.4278,66.37,66.4061,64532.0
2017-10-17 15:35:00,92.02,92.03,91.97,91.98,41933.0,66.4133,66.4205,66.3772,66.3845,41933.0
2017-10-17 15:40:00,91.99,92.03,91.94,92.03,60830.0,66.3917,66.4205,66.3556,66.4205,60830.0
2017-10-17 15:45:00,92.02,92.1,91.99,92.05,76259.0,66.4133,66.4711,66.3917,66.435,76259.0
2017-10-17 15:50:00,92.04,92.16,92.04,92.14,88463.0,66.4278,66.5144,66.4278,66.4999,88463.0
2017-10-17 15:55:00,92.14,92.21,92.12,92.17,226407.0,66.4999,66.5505,66.4855,66.5216,226407.0
2017-10-18 09:30:00,92.35,92.59,92.2,92.51,112124.0,66.6515,66.8247,66.5432,66.767,112124.0
2017-10-18 09:35:00,92.54,93.14,92.5,93.1,127881.0,66.7886,67.2217,66.7598,67.1928,127881.0
2017-10-18 09:40:00,93.09,93.65,93.09,93.57,115479.0,67.1856,67.5897,67.1856,67.532,115479.0
2017-10-18 09:45:00,93.55,93.75,93.51,93.55,85049.0,67.5176,67.6619,67.4887,67.5176,85049.0
2017-10-18 09:50:00,93.55,93.66,93.51,93.61,51124.0,67.5176,67.597,67.4887,67.5609,51124.0
2017-10-18 09:55:00,93.62,93.71,93.53,93.54,53839.0,67.5681,67.633,67.5031,67.5103,53839.0
2017-10-18 10:00:00,93.55,93.68,93.52,93.63,90375.0,67.5176,67.6114,67.4959,67.5753,90375.0
2017-10-18 10:05:00,93.62,93.67,93.36,93.61,180794.0,67.5681,67.6042,67.3804,67.5609,180794.0
2017-10-18 10:10:00,93.61,93.63,93.17,93.26,81265.0,67.5609,67.5753,67.2433,67.3083,81265.0
2017-10-18 10:15:00,93.29,93.29,93.09,93.11,111022.0,67.3299,67.3299,67.1856,67.2,111022.0
2017-10-18 10:20:00,93.11,93.36,93.11,93.3,41539.0,67.2,67.3804,67.2,67.3371,41539.0
2017-10-18 10:25:00,93.29,93.48,93.28,93.48,71996.0,67.3299,67.467,67.3227,67.467,71996.0
2017-10-18 10:30:00,93.48,93.59,93.39,93.4,181264.0,67.467,67.5464,67.4021,67.4093,181264.0
2017-10-18 10:35:00,93.39,93.39,93.17,93.25,34400.0,67.4021,67.4021,67.2433,67.301,34400.0
2017-10-18 10:40:00,93.26,93.47,93.2,93.4,45278.0,67.3083,67.4598,67.265,67.4093,45278.0
2017-10-18 10:45:00,93.4,93.58,93.36,93.44,104781.0,67.4093,67.5392,67.3804,67.4382,104781.0
2017-10-18 10:50:00,93.44,93.53,93.31,93.32,45323.0,67.4382,67.5031,67.3444,67.3516,45323.0
2017-10-18 10:55:00,93.31,93.45,93.29,93.44,48464.0,67.3444,67.4454,67.3299,67.4382,48464.0
2017-10-18 11:00:00,93.43,93.47,93.29,93.39,40765.0,67.431,67.4598,67.3299,67.4021,40765.0
2017-10-18 11:05:00,93.39,93.54,93.36,93.53,32635.0,67.4021,67.5103,67.3804,67.5031,32635.0
2017-10-18 11:10:00,93.53,93.54,93.42,93.46,42329.0,67.5031,67.5103,67.4237,67.4526,42329.0
2017-10-18 11:15:00,93.46,93.52,93.36,93.38,93670.0,67.4526,67.4959,67.3804,67.3949,93670.0
2017-10-18 11:20:00,93.39,93.53,93.39,93.5,64064.0,67.4021,67.5031,67.4021,67.4815,64064.0
2017-10-18 11:25:00,93.5,93.57,93.47,93.56,59869.0,67.4815,67.532,67.4598,67.5248,59869.0
2017-10-18 11:30:00,93.56,93.82,93.53,93.76,52350.0,67.5248,67.7124,67.5031,67.6691,52350.0
2017-10-18 11:35:00,93.77,93.84,93.7,93.82,29438.0,67.6763,67.7269,67.6258,67.7124,29438.0
2017-10-18 11:40:00,93.82,93.83,93.53,93.68,76934.0,67.7124,67.7197,67.5031,67.6114,76934.0
2017-10-18 11:45:00,93.68,93.94,93.64,93.92,122085.0,67.6114,67.799,67.5825,67.7846,122085.0
2017-10-18 11:50:00,93.93,94.46,93.92,94.39,149175.0,67.7918,68.1743,67.7846,68.1238,149175.0
2017-10-18 11:55:00,94.38,94.45,94.18,94.27,57217.0,68.1166,68.1671,67.9723,68.0372,57217.0
2017-10-18 12:00:00,94.26,94.34,94.05,94.28,85527.0,68.03,68.0877,67.8784,68.0444,85527.0
2017-10-18 12:05:00,94.23,94.4,94.16,94.26,161332.0,68.0083,68.131,67.9578,68.03,161332.0
2017-10-18 12:10:00,94.25,94.26,94.01,94.2,93551.0,68.0228,68.03,67.8496,67.9867,93551.0
2017-10-18 12:15:00,94.19,94.35,94.14,94.3,214582.0,67.9795,68.0949,67.9434,68.0589,214582.0
2017-10-18 12:20:00,94.29,94.44,94.2,94.44,177295.0,68.0516,68.1599,67.9867,68.1599,177295.0
2017-10-18 12:25:00,94.44,94.8,94.44,94.47,214717.0,68.1599,68.4197,68.1599,68.1816,214717.0
2017-10-18 12:30:00,94.46,94.78,94.43,94.64,139519.0,68.1743,68.4053,68.1527,68.3042,139519.0
2017-10-18 12:35:00,94.67,94.78,94.3,94.47,172579.0,68.3259,68.4053,68.0589,68.1816,172579.0
2017-10-18 12:40:00,94.47,94.49,94.25,94.39,72899.0,68.1816,68.196,68.0228,68.1238,72899.0
2017-10-18 12:45:00,94.39,94.43,94.32,94.41,62220.0,68.1238,68.1527,68.0733,68.1383,62220.0
2017-10-18 12:50:00,94.42,94.61,94.4,94.53,86419.0,68.1455,68.2826,68.131,68.2249,86419.0
2017-10-18 12:55:00,94.54,94.76,94.5,94.76,106585.0,68.2321,68.3909,68.2032,68.3909,106585.0
2017-10-18 13:00:00,94.76,95.4,94.72,95.4,225372.0,68.3909,68.8528,68.362,68.8528,225372.0
2017-10-18 13:05:00,95.38,95.64,95.18,95.22,207844.0,68.8383,69.026,68.694,68.7229,207844.0
2017-10-18 13:10:00,95.2,95.44,94.85,95.43,105541.0,68.7084,68.8816,68.4558,68.8744,105541.0
2017-10-18 13:15:00,95.41,95.42,95.02,95.1,97904.0,68.86,68.8672,68.5785,68.6362,97904.0
2017-10-18 13:20:00,95.09,95.36,95.01,95.33,84454.0,68.629,68.8239,68.5713,68.8022,84454.0
2017-10-18 13:25:00,95.34,95.49,95.01,95.02,141625.0,68.8095,68.9177,68.5713,68.5785,141625.0
2017-10-18 13:30:00,95.03,95.16,95.0,95.09,125259.0,68.5857,68.6795,68.5641,68.629,125259.0
2017-10-18 13:35:00,95.08,95.15,94.45,94.46,102532.0,68.6218,68.6723,68.1671,68.1743,102532.0
2017-10-18 13:40:00,94.47,94.93,94.44,94.87,117114.0,68.1816,68.5136,68.1599,68.4702,117114.0
2017-10-18 13:45:00,94.86,94.96,94.76,94.95,112601.0,68.463,68.5352,68.3909,68.528,112601.0
2017-10-18 13:50:00,94.95,95.19,94.94,95.18,70804.0,68.528,68.7012,68.5208,68.694,70804.0
2017-10-18 13:55:00,95.18,95.41,95.05,95.4,102299.0,68.694,68.86,68.6002,68.8528,102299.0
2017-10-18 14:00:00,95.4,95.79,95.27,95.76,114626.0,68.8528,69.1342,68.7589,69.1126,114626.0
2017-10-18 14:05:00,95.71,96.21,95.59,96.05,193973.0,69.0765,69.4374,68.9899,69.3219,193973.0
2017-10-18 14:10:00,96.03,96.1,95.68,95.69,115217.0,69.3074,69.358,69.0548,69.0621,115217.0
2017-10-18 14:15:00,95.68,96.05,95.68,95.94,109432.0,69.0548,69.3219,69.0548,69.2425,109432.0
2017-10-18 14:20:00,95.94,96.21,95.94,96.09,90096.0,69.2425,69.4374,69.2425,69.3508,90096.0
2017-10-18 14:25:00,96.11,96.22,95.79,96.09,108234.0,69.3652,69.4446,69.1342,69.3508,108234.0
2017-10-18 14:30:00,96.07,96.25,96.01,96.07,65693.0,69.3363,69.4662,69.293,69.3363,65693.0
2017-10-18 14:35:00,96.07,96.1,95.98,96.09,72107.0,69.3363,69.358,69.2714,69.3508,72107.0
2017-10-18 14:40:00,96.09,96.11,95.88,95.88,166046.0,69.3508,69.3652,69.1992,69.1992,166046.0
2017-10-18 14:45:00,95.87,95.91,95.74,95.86,97167.0,69.192,69.2208,69.0981,69.1848,97167.0
2017-10-18 14:50:00,95.87,96.06,95.87,95.87,105189.0,69.192,69.3291,69.192,69.192,105189.0
2017-10-18 14:55:00,95.88,96.04,95.42,95.7,132780.0,69.1992,69.3147,68.8672,69.0693,132780.0
2017-10-18 15:00:00,95.7,95.75,95.48,95.68,109634.0,69.0693,69.1054,68.9105,69.0548,109634.0
2017-10-18 15:05:00,95.68,95.76,95.42,95.65,166529.0,69.0548,69.1126,68.8672,69.0332,166529.0
2017-10-18 15:10:00,95.65,95.84,95.59,95.81,83474.0,69.0332,69.1703,68.9899,69.1487,83474.0
2017-10-18 15:15:00,95.81,95.91,95.53,95.6,105749.0,69.1487,69.2208,68.9466,68.9971,105749.0
2017-10-18 15:20:00,95.6,95.69,95.57,95.66,129407.0,68.9971,69.0621,68.9755,69.0404,129407.0
2017-10-18 15:25:00,95.66,95.78,95.56,95.77,108701.0,69.0404,69.127,68.9682,69.1198,108701.0
2017-10-18 15:30:00,95.76,96.07,95.73,96.04,181222.0,69.1126,69.3363,69.0909,69.3147,181222.0
2017-10-18 15:35:00,96.04,96.22,96.02,96.22,139385.0,69.3147,69.4446,69.3002,69.4446,139385.0
2017-10-18 15:40:00,96.21,96.32,96.15,96.16,197462.0,69.4374,69.5168,69.3941,69.4013,197462.0
2017-10-18 15:45:00,96.16,96.19,96.08,96.17,228286.0,69.4013,69.4229,69.3435,69.4085,228286.0
2017-10-18 15:50:00,96.17,96.44,96.02,96.34,297123.0,69.4085,69.6034,69.3002,69.5312,297123.0
2017-10-18 15:55:00,96.34,96.35,95.98,96.04,531446.0,69.5312,69.5384,69.2714,69.3147,531446.0
2017-10-19 09:30:00,95.5,96.47,95.19,96.29,137152.0,68.9249,69.625,68.7012,69.4951,137152.0
2017-10-19 09:35:00,96.28,96.49,95.77,96.03,90469.0,69.4879,69.6394,69.1198,69.3074,90469.0
2017-10-19 09:40:00,96.01,96.1,95.69,95.81,57712.0,69.293,69.358,69.0621,69.1487,57712.0
2017-10-19 09:45:00,95.8,95.89,95.23,95.23,129204.0,69.1415,69.2064,68.7301,68.7301,129204.0
2017-10-19 09:50:00,95.31,95.32,94.94,95.04,117899.0,68.7878,68.795,68.5208,68.5929,117899.0
2017-10-19 09:55:00,95.06,95.25,94.82,94.99,122926.0,68.6074,68.7445,68.4342,68.5569,122926.0
2017-10-19 10:00:00,95.0,95.02,94.53,94.59,125913.0,68.5641,68.5785,68.2249,68.2682,125913.0
2017-10-19 10:05:00,94.55,94.98,94.51,94.98,123631.0,68.2393,68.5496,68.2104,68.5496,123631.0
2017-10-19 10:10:00,94.98,95.71,94.98,95.63,361916.0,68.5496,69.0765,68.5496,69.0188,361916.0
2017-10-19 10:15:00,95.57,95.64,95.25,95.48,66620.0,68.9755,69.026,68.7445,68.9105,66620.0
2017-10-19 10:20:00,95.47,95.71,95.45,95.52,85080.0,68.9033,69.0765,68.8888,68.9394,85080.0
2017-10-19 10:25:00,95.52,95.75,95.43,95.73,67849.0,68.9394,69.1054,68.8744,69.0909,67849.0
2017-10-19 10:30:00,95.73,95.85,95.47,95.62,58243.0,69.0909,69.1775,68.9033,69.0115,58243.0
2017-10-19 10:35:00,95.6,95.75,95.51,95.66,45572.0,68.9971,69.1054,68.9322,69.0404,45572.0
2017-10-19 10:40:00,95.68,95.77,95.59,95.7,54226.0,69.0548,69.1198,68.9899,69.0693,54226.0
2017-10-19 10:45:00,95.7,95.91,95.65,95.87,79955.0,69.0693,69.2208,69.0332,69.192,79955.0
2017-10-19 10:50:00,95.87,95.93,95.8,95.87,54793.0,69.192,69.2353,69.1415,69.192,54793.0
2017-10-19 10:55:00,95.84,96.11,95.76,96.02,79932.0,69.1703,69.3652,69.1126,69.3002,79932.0
2017-10-19 11:00:00,96.02,96.05,95.87,95.96,58960.0,69.3002,69.3219,69.192,69.2569,58960.0
2017-10-19 11:05:00,95.96,95.99,95.85,95.96,74811.0,69.2569,69.2786,69.1775,69.2569,74811.0
2017-10-19 11:10:00,95.97,96.02,95.87,95.94,54119.0,69.2641,69.3002,69.192,69.2425,54119.0
2017-10-19 11:15:00,95.93,96.21,95.93,96.16,73712.0,69.2353,69.4374,69.2353,69.4013,73712.0
2017-10-19 11:20:00,96.16,96.16,95.88,96.08,46850.0,69.4013,69.4013,69.1992,69.3435,46850.0
2017-10-19 11:25:00,96.08,96.08,95.77,95.85,81584.0,69.3435,69.3435,69.1198,69.1775,81584.0
2017-10-19 11:30:00,95.86,96.07,95.85,96.0,49768.0,69.1848,69.3363,69.1775,69.2858,49768.0
2017-10-19 11:35:00,95.98,96.04,95.9,95.98,74242.0,69.2714,69.3147,69.2136,69.2714,74242.0
2017-10-19 11:40:00,95.97,96.08,95.88,95.99,62669.0,69.2641,69.3435,69.1992,69.2786,62669.0
2017-10-19 11:45:00,96.01,96.04,95.81,95.96,49092.0,69.293,69.3147,69.1487,69.2569,49092.0
2017-10-19 11:50:00,95.99,95.99,95.88,95.94,23434.0,69.2786,69.2786,69.1992,69.2425,23434.0
2017-10-19 11:55:00,95.94,95.94,95.82,95.85,65236.0,69.2425,69.2425,69.1559,69.1775,65236.0
2017-10-19 12:00:00,95.85,95.86,95.55,95.67,37586.0,69.1775,69.1848,68.961,69.0476,37586.0
2017-10-19 12:05:00,95.67,95.81,95.62,95.79,65574.0,69.0476,69.1487,69.0115,69.1342,65574.0
2017-10-19 12:10:00,95.79,95.82,95.63,95.7,64361.0,69.1342,69.1559,69.0188,69.0693,64361.0
2017-10-19 12:15:00,95.73,95.87,95.7,95.85,26873.0,69.0909,69.192,69.0693,69.1775,26873.0
2017-10-19 12:20:00,95.85,95.88,95.78,95.79,31839.0,69.1775,69.1992,69.127,69.1342,31839.0
2017-10-19 12:25:00,95.79,95.97,95.79,95.91,29912.0,69.1342,69.2641,69.1342,69.2208,29912.0
2017-10-19 12:30:00,95.9,96.07,95.9,96.03,60247.0,69.2136,69.3363,69.2136,69.3074,60247.0
2017-10-19 12:35:00,96.04,96.21,96.04,96.16,45297.0,69.3147,69.4374,69.3147,69.4013,45297.0
2017-10-19 12:40:00,96.16,96.22,96.12,96.2,33537.0,69.4013,69.4446,69.3724,69.4301,33537.0
2017-10-19 12:45:00,96.2,96.34,96.19,96.33,52308.0,69.4301,69.5312,69.4229,69.524,52308.0
2017-10-19 12:50:00,96.33,96.53,96.3,96.39,62516.0,69.524,69.6683,69.5023,69.5673,62516.0
2017-10-19 12:55:00,96.39,96.39,96.23,96.34,45434.0,69.5673,69.5673,69.4518,69.5312,45434.0
2017-10-19 13:00:00,96.34,96.35,96.21,96.31,57919.0,69.5312,69.5384,69.4374,69.5095,57919.0
2017-10-19 13:05:00,96.31,96.42,96.31,96.36,53087.0,69.5095,69.5889,69.5095,69.5456,53087.0
2017-10-19 13:10:00,96.36,96.55,96.35,96.39,48946.0,69.5456,69.6827,69.5384,69.5673,48946.0
2017-10-19 13:15:00,96.39,96.44,96.19,96.21,37331.0,69.5673,69.6034,69.4229,69.4374,37331.0
2017-10-19 13:20:00,96.21,96.38,96.2,96.21,30166.0,69.4374,69.5601,69.4301,69.4374,30166.0
2017-10-19 13:25:00,96.24,96.33,96.18,96.23,81335.0,69.459,69.524,69.4157,69.4518,81335.0
2017-10-19 13:30:00,96.24,96.4,96.22,96.28,39096.0,69.459,69.5745,69.4446,69.4879,39096.0
2017-10-19 13:35:00,96.27,96.3,96.22,96.25,48851.0,69.4807,69.5023,69.4446,69.4662,48851.0
2017-10-19 13:40:00,96.25,96.28,96.24,96.26,34668.0,69.4662,69.4879,69.459,69.4734,34668.0
2017-10-19 13:45:00,96.26,96.26,96.09,96.1,74876.0,69.4734,69.4734,69.3508,69.358,74876.0
2017-10-19 13:50:00,96.1,96.17,95.84,95.84,374052.0,69.358,69.4085,69.1703,69.1703,374052.0
2017-10-19 13:55:00,95.83,96.1,95.83,96.0,47079.0,69.1631,69.358,69.1631,69.2858,47079.0
2017-10-19 14:00:00,96.01,96.02,95.78,95.83,51463.0,69.293,69.3002,69.127,69.1631,51463.0
2017-10-19 14:05:00,95.83,95.88,95.65,95.87,53406.0,69.1631,69.1992,69.0332,69.192,53406.0
2017-10-19 14:10:00,95.89,96.13,95.88,96.09,57385.0,69.2064,69.3796,69.1992,69.3508,57385.0
2017-10-19 14:15:00,96.07,96.4,95.99,96.23,304435.0,69.3363,69.5745,69.2786,69.4518,304435.0
2017-10-19 14:20:00,96.23,96.24,96.0,96.02,34754.0,69.4518,69.459,69.2858,69.3002,34754.0
2017-10-19 14:25:00,96.03,96.08,95.95,95.97,60878.0,69.3074,69.3435,69.2497,69.2641,60878.0
2017-10-19 14:30:00,95.96,96.18,95.89,96.06,62064.0,69.2569,69.4157,69.2064,69.3291,62064.0
2017-10-19 14:35:00,96.1,96.15,96.0,96.14,55516.0,69.358,69.3941,69.2858,69.3868,55516.0
2017-10-19 14:40:00,96.14,96.5,96.07,96.07,307564.0,69.3868,69.6467,69.3363,69.3363,307564.0
2017-10-19 14:45:00,96.1,96.27,96.05,96.24,47505.0,69.358,69.4807,69.3219,69.459,47505.0
2017-10-19 14:50:00,96.23,96.35,96.22,96.27,37914.0,69.4518,69.5384,69.4446,69.4807,37914.0
2017-10-19 14:55:00,96.27,96.3,96.16,96.18,37334.0,69.4807,69.5023,69.4013,69.4157,37334.0
2017-10-19 15:00:00,96.18,96.31,96.13,96.31,301569.0,69.4157,69.5095,69.3796,69.5095,301569.0
2017-10-19 15:05:00,96.31,96.35,96.18,96.21,45733.0,69.5095,69.5384,69.4157,69.4374,45733.0
2017-10-19 15:10:00,96.23,96.36,96.23,96.32,35880.0,69.4518,69.5456,69.4518,69.5168,35880.0
2017-10-19 15:15:00,96.32,96.33,96.18,96.19,301949.0,69.5168,69.524,69.4157,69.4229,301949.0
2017-10-19 15:20:00,96.19,96.37,96.18,96.31,85046.0,69.4229,69.5528,69.4157,69.5095,85046.0
2017-10-19 15:25:00,96.31,96.5,96.29,96.48,366984.0,69.5095,69.6467,69.4951,69.6322,366984.0
2017-10-19 15:30:00,96.47,96.51,96.36,96.44,148538.0,69.625,69.6539,69.5456,69.6034,148538.0
2017-10-19 15:35:00,96.44,96.5,96.33,96.36,384166.0,69.6034,69.6467,69.524,69.5456,384166.0
2017-10-19 15:40:00,96.36,96.38,96.3,96.33,357477.0,69.5456,69.5601,69.5023,69.524,357477.0
2017-10-19 15:45:00,96.32,96.62,96.26,96.42,151856.0,69.5168,69.7333,69.4734,69.5889,151856.0
2017-10-19 15:50:00,96.43,96.46,96.37,96.46,100829.0,69.5961,69.6178,69.5528,69.6178,100829.0
2017-10-19 15:55:00,96.45,96.53,96.37,96.47,336043.0,69.6106,69.6683,69.5528,69.625,336043.0
2017-10-20 09:30:00,96.78,97.85,96.54,97.85,706814.0,69.8487,70.621,69.6755,70.621,706814.0
2017-10-20 09:35:00,97.88,98.26,96.21,96.29,154224.0,70.6426,70.9169,69.4374,69.4951,154224.0
2017-10-20 09:40:00,96.28,96.54,95.85,95.93,163539.0,69.4879,69.6755,69.1775,69.2353,163539.0
2017-10-20 09:45:00,95.93,96.03,95.4,95.59,100914.0,69.2353,69.3074,68.8528,68.9899,100914.0
2017-10-20 09:50:00,95.61,95.63,94.89,94.91,90241.0,69.0043,69.0188,68.4847,68.4991,90241.0
2017-10-20 09:55:00,94.93,95.08,94.9,95.0,89199.0,68.5136,68.6218,68.4919,68.5641,89199.0
2017-10-20 10:00:00,94.99,95.37,94.97,95.2,131621.0,68.5569,68.8311,68.5424,68.7084,131621.0
2017-10-20 10:05:00,95.22,95.24,95.14,95.15,37042.0,68.7229,68.7373,68.6651,68.6723,37042.0
2017-10-20 10:10:00,95.17,95.21,94.99,95.12,91321.0,68.6868,68.7156,68.5569,68.6507,91321.0
2017-10-20 10:15:00,95.12,95.12,94.99,95.03,63159.0,68.6507,68.6507,68.5569,68.5857,63159.0
2017-10-20 10:20:00,95.02,95.23,94.99,95.14,68850.0,68.5785,68.7301,68.5569,68.6651,68850.0
2017-10-20 10:25:00,95.14,95.14,94.97,95.0,53998.0,68.6651,68.6651,68.5424,68.5641,53998.0
2017-10-20 10:30:00,95.0,95.07,94.98,95.03,44046.0,68.5641,68.6146,68.5496,68.5857,44046.0
2017-10-20 10:35:00,95.03,95.32,94.99,95.31,49421.0,68.5857,68.795,68.5569,68.7878,49421.0
2017-10-20 10:40:00,95.32,95.32,95.07,95.09,34565.0,68.795,68.795,68.6146,68.629,34565.0
2017-10-20 10:45:00,95.08,95.18,95.07,95.12,37034.0,68.6218,68.694,68.6146,68.6507,37034.0
2017-10-20 10:50:00,95.1,95.46,95.08,95.46,56262.0,68.6362,68.8961,68.6218,68.8961,56262.0
2017-10-20 10:55:00,95.43,95.47,95.19,95.25,32184.0,68.8744,68.9033,68.7012,68.7445,32184.0
2017-10-20 11:00:00,95.28,95.41,95.28,95.34,42827.0,68.7662,68.86,68.7662,68.8095,42827.0
2017-10-20 11:05:00,95.33,95.55,95.31,95.53,45314.0,68.8022,68.961,68.7878,68.9466,45314.0
2017-10-20 11:10:00,95.52,95.54,95.44,95.5,41284.0,68.9394,68.9538,68.8816,68.9249,41284.0
2017-10-20 11:15:00,95.48,95.53,95.46,95.48,57289.0,68.9105,68.9466,68.8961,68.9105,57289.0
2017-10-20 11:20:00,95.48,95.7,95.47,95.51,36447.0,68.9105,69.0693,68.9033,68.9322,36447.0
2017-10-20 11:25:00,95.52,95.63,95.48,95.52,33327.0,68.9394,69.0188,68.9105,68.9394,33327.0
2017-10-20 11:30:00,95.52,95.56,95.47,95.5,62796.0,68.9394,68.9682,68.9033,68.9249,62796.0
2017-10-20 11:35:00,95.5,95.56,95.47,95.52,45997.0,68.9249,68.9682,68.9033,68.9394,45997.0
2017-10-20 11:40:00,95.51,95.56,95.44,95.48,79243.0,68.9322,68.9682,68.8816,68.9105,79243.0
2017-10-20 11:45:00,95.48,95.49,95.25,95.26,50838.0,68.9105,68.9177,68.7445,68.7517,50838.0
2017-10-20 11:50:00,95.27,95.3,95.19,95.21,31872.0,68.7589,68.7806,68.7012,68.7156,31872.0
2017-10-20 11:55:00,95.2,95.3,95.2,95.28,28924.0,68.7084,68.7806,68.7084,68.7662,28924.0
2017-10-20 12:00:00,95.27,95.35,95.22,95.25,41312.0,68.7589,68.8167,68.7229,68.7445,41312.0
2017-10-20 12:05:00,95.26,95.45,95.24,95.35,59119.0,68.7517,68.8888,68.7373,68.8167,59119.0
2017-10-20 12:10:00,95.35,95.7,95.34,95.68,54238.0,68.8167,69.0693,68.8095,69.0548,54238.0
2017-10-20 12:15:00,95.67,95.74,95.48,95.74,69640.0,69.0476,69.0981,68.9105,69.0981,69640.0
2017-10-20 12:20:00,95.73,95.74,95.68,95.73,46522.0,69.0909,69.0981,69.0548,69.0909,46522.0
2017-10-20 12:25:00,95.73,95.77,95.68,95.7,48652.0,69.0909,69.1198,69.0548,69.0693,48652.0
2017-10-20 12:30:00,95.71,95.79,95.69,95.79,42718.0,69.0765,69.1342,69.0621,69.1342,42718.0
2017-10-20 12:35:00,95.8,95.8,95.63,95.64,50520.0,69.1415,69.1415,69.0188,69.026,50520.0
2017-10-20 12:40:00,95.63,95.64,95.52,95.53,17637.0,69.0188,69.026,68.9394,68.9466,17637.0
2017-10-20 12:45:00,95.54,95.54,95.48,95.49,41083.0,68.9538,68.9538,68.9105,68.9177,41083.0
2017-10-20 12:50:00,95.5,95.6,95.49,95.51,35985.0,68.9249,68.9971,68.9177,68.9322,35985.0
2017-10-20 12:55:00,95.49,95.54,95.49,95.52,25510.0,68.9177,68.9538,68.9177,68.9394,25510.0
2017-10-20 13:00:00,95.52,95.55,95.45,95.55,42850.0,68.9394,68.961,68.8888,68.961,42850.0
2017-10-20 13:05:00,95.54,95.55,95.47,95.48,42391.0,68.9538,68.961,68.9033,68.9105,42391.0
2017-10-20 13:10:00,95.48,95.54,95.48,95.51,26861.0,68.9105,68.9538,68.9105,68.9322,26861.0
2017-10-20 13:15:00,95.52,95.53,95.45,95.46,38765.0,68.9394,68.9466,68.8888,68.8961,38765.0
2017-10-20 13:20:00,95.47,95.49,95.38,95.38,21251.0,68.9033,68.9177,68.8383,68.8383,21251.0
2017-10-20 13:25:00,95.39,95.48,95.29,95.37,55410.0,68.8455,68.9105,68.7734,68.8311,55410.0
2017-10-20 13:30:00,95.37,95.43,95.3,95.37,58523.0,68.8311,68.8744,68.7806,68.8311,58523.0
2017-10-20 13:35:00,95.37,95.45,95.31,95.31,20057.0,68.8311,68.8888,68.7878,68.7878,20057.0
2017-10-20 13:40:00,95.33,95.47,95.3,95.44,27725.0,68.8022,68.9033,68.7806,68.8816,27725.0
2017-10-20 13:45:00,95.45,95.46,95.36,95.45,33688.0,68.8888,68.8961,68.8239,68.8888,33688.0
2017-10-20 13:50:00,95.45,95.45,95.27,95.31,22916.0,68.8888,68.8888,68.7589,68.7878,22916.0
2017-10-20 13:55:00,95.32,95.47,95.28,95.43,33955.0,68.795,68.9033,68.7662,68.8744,33955.0
2017-10-20 14:00:00,95.43,95.46,95.34,95.35,21974.0,68.8744,68.8961,68.8095,68.8167,21974.0
2017-10-20 14:05:00,95.36,95.42,95.35,95.39,37415.0,68.8239,68.8672,68.8167,68.8455,37415.0
2017-10-20 14:10:00,95.4,95.63,95.36,95.56,31596.0,68.8528,69.0188,68.8239,68.9682,31596.0
2017-10-20 14:15:00,95.58,95.61,95.5,95.51,28995.0,68.9827,69.0043,68.9249,68.9322,28995.0
2017-10-20 14:20:00,95.52,95.71,95.5,95.65,52555.0,68.9394,69.0765,68.9249,69.0332,52555.0
2017-10-20 14:25:00,95.62,95.73,95.62,95.7,41190.0,69.0115,69.0909,69.0115,69.0693,41190.0
2017-10-20 14:30:00,95.73,95.91,95.68,95.69,54324.0,69.0909,69.2208,69.0548,69.0621,54324.0
2017-10-20 14:35:00,95.73,95.86,95.73,95.83,44361.0,69.0909,69.1848,69.0909,69.1631,44361.0
2017-10-20 14:40:00,95.83,96.07,95.82,95.83,89400.0,69.1631,69.3363,69.1559,69.1631,89400.0
2017-10-20 14:45:00,95.88,96.0,95.83,95.85,38386.0,69.1992,69.2858,69.1631,69.1775,38386.0
2017-10-20 14:50:00,95.87,95.9,95.68,95.68,67201.0,69.192,69.2136,69.0548,69.0548,67201.0
2017-10-20 14:55:00,95.71,95.74,95.64,95.66,27948.0,69.0765,69.0981,69.026,69.0404,27948.0
2017-10-20 15:00:00,95.66,95.75,95.64,95.73,47731.0,69.0404,69.1054,69.026,69.0909,47731.0
2017-10-20 15:05:00,95.73,95.75,95.67,95.68,44408.0,69.0909,69.1054,69.0476,69.0548,44408.0
2017-10-20 15:10:00,95.7,95.78,95.67,95.7,38093.0,69.0693,69.127,69.0476,69.0693,38093.0
2017-10-20 15:15:00,95.69,95.71,95.58,95.58,42284.0,69.0621,69.0765,68.9827,68.9827,42284.0
2017-10-20 15:20:00,95.6,95.72,95.6,95.69,50014.0,68.9971,69.0837,68.9971,69.0621,50014.0
2017-10-20 15:25:00,95.69,95.77,95.65,95.75,45651.0,69.0621,69.1198,69.0332,69.1054,45651.0
2017-10-20 15:30:00,95.77,95.84,95.72,95.84,51044.0,69.1198,69.1703,69.0837,69.1703,51044.0
2017-10-20 15:35:00,95.83,95.95,95.79,95.9,75350.0,69.1631,69.2497,69.1342,69.2136,75350.0
2017-10-20 15:40:00,95.89,95.97,95.8,95.97,140530.0,69.2064,69.2641,69.1415,69.2641,140530.0
2017-10-20 15:45:00,95.97,95.99,95.9,95.98,125792.0,69.2641,69.2786,69.2136,69.2714,125792.0
2017-10-20 15:50:00,95.98,96.05,95.9,95.95,111848.0,69.2714,69.3219,69.2136,69.2497,111848.0
2017-10-20 15:55:00,95.94,96.13,95.89,96.07,296319.0,69.2425,69.3796,69.2064,69.3363,296319.0
2017-10-23 09:30:00,95.93,96.0,95.65,95.65,149597.0,69.2353,69.2858,69.0332,69.0332,149597.0
2017-10-23 09:35:00,95.61,95.86,95.58,95.77,30848.0,69.0043,69.1848,68.9827,69.1198,30848.0
2017-10-23 09:40:00,95.72,95.89,95.69,95.81,12459.0,69.0837,69.2064,69.0621,69.1487,12459.0
2017-10-23 09:45:00,95.81,95.82,95.54,95.54,23014.0,69.1487,69.1559,68.9538,68.9538,23014.0
2017-10-23 09:50:00,95.57,95.78,95.52,95.67,17056.0,68.9755,69.127,68.9394,69.0476,17056.0
2017-10-23 09:55:00,95.7,95.75,95.44,95.68,40748.0,69.0693,69.1054,68.8816,69.0548,40748.0
2017-10-23 10:00:00,95.68,95.68,95.41,95.49,30328.0,69.0548,69.0548,68.86,68.9177,30328.0
2017-10-23 10:05:00,95.5,95.5,95.3,95.34,34305.0,68.9249,68.9249,68.7806,68.8095,34305.0
2017-10-23 10:10:00,95.33,95.47,95.08,95.14,61595.0,68.8022,68.9033,68.6218,68.6651,61595.0
2017-10-23 10:15:00,95.14,95.27,94.96,95.04,81247.0,68.6651,68.7589,68.5352,68.5929,81247.0
2017-10-23 10:20:00,95.05,95.25,95.03,95.17,84757.0,68.6002,68.7445,68.5857,68.6868,84757.0
2017-10-23 10:25:00,95.16,95.3,95.09,95.17,53780.0,68.6795,68.7806,68.629,68.6868,53780.0
2017-10-23 10:30:00,95.16,95.37,95.16,95.27,42650.0,68.6795,68.8311,68.6795,68.7589,42650.0
2017-10-23 10:35:00,95.27,95.44,95.21,95.37,48853.0,68.7589,68.8816,68.7156,68.8311,48853.0
2017-10-23 10:40:00,95.36,95.6,95.35,95.47,31993.0,68.8239,68.9971,68.8167,68.9033,31993.0
2017-10-23 10:45:00,95.47,95.56,95.36,95.48,32340.0,68.9033,68.9682,68.8239,68.9105,32340.0
2017-10-23 10:50:00,95.49,95.68,95.49,95.66,22792.0,68.9177,69.0548,68.9177,69.0404,22792.0
2017-10-23 10:55:00,95.64,95.64,95.39,95.42,58730.0,69.026,69.026,68.8455,68.8672,58730.0
2017-10-23 11:00:00,95.42,95.47,95.39,95.44,37375.0,68.8672,68.9033,68.8455,68.8816,37375.0
2017-10-23 11:05:00,95.44,95.45,95.28,95.36,34846.0,68.8816,68.8888,68.7662,68.8239,34846.0
2017-10-23 11:10:00,95.36,95.45,95.24,95.29,41996.0,68.8239,68.8888,68.7373,68.7734,41996.0
2017-10-23 11:15:00,95.26,95.3,95.03,95.09,30825.0,68.7517,68.7806,68.5857,68.629,30825.0
2017-10-23 11:20:00,95.08,95.4,95.07,95.27,38710.0,68.6218,68.8528,68.6146,68.7589,38710.0
2017-10-23 11:25:00,95.28,95.29,95.11,95.11,22227.0,68.7662,68.7734,68.6435,68.6435,22227.0
2017-10-23 11:30:00,95.15,95.15,94.88,94.88,84788.0,68.6723,68.6723,68.4775,68.4775,84788.0
2017-10-23 11:35:00,94.87,95.07,94.84,94.95,43662.0,68.4702,68.6146,68.4486,68.528,43662.0
2017-10-23 11:40:00,94.94,95.03,94.93,95.0,27448.0,68.5208,68.5857,68.5136,68.5641,27448.0
2017-10-23 11:45:00,95.01,95.09,94.98,95.07,24559.0,68.5713,68.629,68.5496,68.6146,24559.0
2017-10-23 11:50:00,95.08,95.1,94.98,95.02,18126.0,68.6218,68.6362,68.5496,68.5785,18126.0
2017-10-23 11:55:00,95.01,95.08,94.99,95.02,24137.0,68.5713,68.6218,68.5569,68.5785,24137.0
2017-10-23 12:00:00,95.04,95.09,95.0,95.07,27136.0,68.5929,68.629,68.5641,68.6146,27136.0
2017-10-23 12:05:00,95.06,95.08,94.96,94.96,22136.0,68.6074,68.6218,68.5352,68.5352,22136.0
2017-10-23 12:10:00,94.97,94.98,94.89,94.9,29138.0,68.5424,68.5496,68.4847,68.4919,29138.0
2017-10-23 12:15:00,94.91,94.94,94.88,94.94,20116.0,68.4991,68.5208,68.4775,68.5208,20116.0
2017-10-23 12:20:00,94.94,95.05,94.93,95.02,37845.0,68.5208,68.6002,68.5136,68.5785,37845.0
2017-10-23 12:25:00,95.02,95.06,94.91,95.02,56203.0,68.5785,68.6074,68.4991,68.5785,56203.0
2017-10-23 12:30:00,95.01,95.04,94.99,95.0,26937.0,68.5713,68.5929,68.5569,68.5641,26937.0
2017-10-23 12:35:00,95.01,95.25,95.01,95.22,25554.0,68.5713,68.7445,68.5713,68.7229,25554.0
2017-10-23 12:40:00,95.25,95.32,95.13,95.15,21060.0,68.7445,68.795,68.6579,68.6723,21060.0
2017-10-23 12:45:00,95.15,95.18,95.09,95.18,23725.0,68.6723,68.694,68.629,68.694,23725.0
2017-10-23 12:50:00,95.23,95.23,95.13,95.17,31385.0,68.7301,68.7301,68.6579,68.6868,31385.0
2017-10-23 12:55:00,95.17,95.18,95.1,95.17,15159.0,68.6868,68.694,68.6362,68.6868,15159.0
2017-10-23 13:00:00,95.17,95.26,95.08,95.1,19648.0,68.6868,68.7517,68.6218,68.6362,19648.0
2017-10-23 13:05:00,95.12,95.18,95.11,95.14,18136.0,68.6507,68.694,68.6435,68.6651,18136.0
2017-10-23 13:10:00,95.14,95.2,95.05,95.06,18863.0,68.6651,68.7084,68.6002,68.6074,18863.0
2017-10-23 13:15:00,95.05,95.14,95.04,95.14,12089.0,68.6002,68.6651,68.5929,68.6651,12089.0
2017-10-23 13:20:00,95.13,95.15,95.04,95.05,21682.0,68.6579,68.6723,68.5929,68.6002,21682.0
2017-10-23 13:25:00,95.06,95.18,95.06,95.08,16226.0,68.6074,68.694,68.6074,68.6218,16226.0
2017-10-23 13:30:00,95.07,95.13,95.02,95.06,17219.0,68.6146,68.6579,68.5785,68.6074,17219.0
2017-10-23 13:35:00,95.04,95.08,95.0,95.04,17155.0,68.5929,68.6218,68.5641,68.5929,17155.0
2017-10-23 13:40:00,95.03,95.09,95.01,95.05,16461.0,68.5857,68.629,68.5713,68.6002,16461.0
2017-10-23 13:45:00,95.05,95.12,95.0,95.06,25022.0,68.6002,68.6507,68.5641,68.6074,25022.0
2017-10-23 13:50:00,95.05,95.08,94.99,94.99,33656.0,68.6002,68.6218,68.5569,68.5569,33656.0
2017-10-23 13:55:00,94.99,94.99,94.81,94.85,44783.0,68.5569,68.5569,68.4269,68.4558,44783.0
2017-10-23 14:00:00,94.86,95.05,94.84,95.0,45547.0,68.463,68.6002,68.4486,68.5641,45547.0
2017-10-23 14:05:00,95.01,95.16,94.99,95.01,29418.0,68.5713,68.6795,68.5569,68.5713,29418.0
2017-10-23 14:10:00,95.02,95.04,94.92,94.92,21445.0,68.5785,68.5929,68.5063,68.5063,21445.0
2017-10-23 14:15:00,94.92,94.93,94.84,94.84,30438.0,68.5063,68.5136,68.4486,68.4486,30438.0
2017-10-23 14:20:00,94.85,94.92,94.84,94.87,26159.0,68.4558,68.5063,68.4486,68.4702,26159.0
2017-10-23 14:25:00,94.88,94.92,94.81,94.84,21477.0,68.4775,68.5063,68.4269,68.4486,21477.0
2017-10-23 14:30:00,94.88,94.88,94.67,94.69,35649.0,68.4775,68.4775,68.3259,68.3403,35649.0
2017-10-23 14:35:00,94.67,94.88,94.66,94.86,63381.0,68.3259,68.4775,68.3187,68.463,63381.0
2017-10-23 14:40:00,94.87,94.98,94.85,94.85,19390.0,68.4702,68.5496,68.4558,68.4558,19390.0
2017-10-23 14:45:00,94.86,94.86,94.74,94.75,26243.0,68.463,68.463,68.3764,68.3836,26243.0
2017-10-23 14:50:00,94.75,94.82,94.71,94.79,53419.0,68.3836,68.4342,68.3548,68.4125,53419.0
2017-10-23 14:55:00,94.78,94.99,94.76,94.95,35091.0,68.4053,68.5569,68.3909,68.528,35091.0
2017-10-23 15:00:00,94.94,94.96,94.89,94.89,24859.0,68.5208,68.5352,68.4847,68.4847,24859.0
2017-10-23 15:05:00,94.9,94.94,94.85,94.89,27324.0,68.4919,68.5208,68.4558,68.4847,27324.0
2017-10-23 15:10:00,94.9,94.93,94.87,94.9,34324.0,68.4919,68.5136,68.4702,68.4919,34324.0
2017-10-23 15:15:00,94.89,94.95,94.84,94.84,43256.0,68.4847,68.528,68.4486,68.4486,43256.0
2017-10-23 15:20:00,94.83,94.85,94.76,94.77,27451.0,68.4414,68.4558,68.3909,68.3981,27451.0
2017-10-23 15:25:00,94.77,94.83,94.73,94.8,43219.0,68.3981,68.4414,68.3692,68.4197,43219.0
2017-10-23 15:30:00,94.81,94.96,94.75,94.78,114174.0,68.4269,68.5352,68.3836,68.4053,114174.0
2017-10-23 15:35:00,94.77,94.8,94.54,94.59,103751.0,68.3981,68.4197,68.2321,68.2682,103751.0
2017-10-23 15:40:00,94.59,94.66,94.52,94.59,108310.0,68.2682,68.3187,68.2176,68.2682,108310.0
2017-10-23 15:45:00,94.59,94.74,94.58,94.66,106733.0,68.2682,68.3764,68.2609,68.3187,106733.0
2017-10-23 15:50:00,94.65,94.66,94.56,94.62,171570.0,68.3115,68.3187,68.2465,68.2898,171570.0
2017-10-23 15:55:00,94.62,94.63,94.46,94.52,333209.0,68.2898,68.297,68.1743,68.2176,333209.0
2017-10-24 09:30:00,93.89,94.14,92.68,92.81,274837.0,67.763,67.9434,66.8897,66.9835,274837.0
2017-10-24 09:35:00,92.81,93.5,92.22,92.58,198295.0,66.9835,67.4815,66.5577,66.8175,198295.0
2017-10-24 09:40:00,92.54,92.74,91.63,92.57,359001.0,66.7886,66.933,66.1319,66.8103,359001.0
2017-10-24 09:45:00,92.57,92.79,92.33,92.48,212494.0,66.8103,66.9691,66.6371,66.7453,212494.0
2017-10-24 09:50:00,92.46,92.65,91.88,92.0,124642.0,66.7309,66.868,66.3123,66.3989,124642.0
2017-10-24 09:55:00,92.0,92.05,91.54,91.97,110461.0,66.3989,66.435,66.0669,66.3772,110461.0
2017-10-24 10:00:00,91.92,92.16,91.73,91.8,75029.0,66.3412,66.5144,66.204,66.2545,75029.0
2017-10-24 10:05:00,91.8,91.86,91.65,91.69,157327.0,66.2545,66.2978,66.1463,66.1752,157327.0
2017-10-24 10:10:00,91.71,91.73,91.2,91.42,166692.0,66.1896,66.204,65.8215,65.9803,166692.0
2017-10-24 10:15:00,91.42,91.5,90.77,91.39,274385.0,65.9803,66.038,65.5112,65.9586,274385.0
2017-10-24 10:20:00,91.39,91.47,91.21,91.45,109889.0,65.9586,66.0164,65.8287,66.0019,109889.0
2017-10-24 10:25:00,91.47,91.71,91.42,91.71,181125.0,66.0164,66.1896,65.9803,66.1896,181125.0
2017-10-24 10:30:00,91.66,91.7,91.4,91.56,117768.0,66.1535,66.1824,65.9659,66.0813,117768.0
2017-10-24 10:35:00,91.57,91.79,91.51,91.78,125602.0,66.0885,66.2473,66.0452,66.2401,125602.0
2017-10-24 10:40:00,91.81,92.14,91.79,91.93,189963.0,66.2618,66.4999,66.2473,66.3484,189963.0
2017-10-24 10:45:00,91.93,91.97,91.67,91.72,80958.0,66.3484,66.3772,66.1607,66.1968,80958.0
2017-10-24 10:50:00,91.71,92.36,91.71,92.3,78934.0,66.1896,66.6587,66.1896,66.6154,78934.0
2017-10-24 10:55:00,92.33,92.34,92.04,92.16,83920.0,66.6371,66.6443,66.4278,66.5144,83920.0
2017-10-24 11:00:00,92.19,92.25,92.03,92.21,79710.0,66.536,66.5793,66.4205,66.5505,79710.0
2017-10-24 11:05:00,92.23,92.35,92.19,92.28,59167.0,66.5649,66.6515,66.536,66.601,59167.0
2017-10-24 11:10:00,92.26,92.41,92.23,92.36,76241.0,66.5865,66.6948,66.5649,66.6587,76241.0
2017-10-24 11:15:00,92.33,92.43,92.27,92.39,104240.0,66.6371,66.7092,66.5938,66.6804,104240.0
2017-10-24 11:20:00,92.39,92.54,92.31,92.52,87440.0,66.6804,66.7886,66.6226,66.7742,87440.0
2017-10-24 11:25:00,92.54,92.55,92.26,92.28,81536.0,66.7886,66.7958,66.5865,66.601,81536.0
2017-10-24 11:30:00,92.27,92.32,92.11,92.25,91646.0,66.5938,66.6298,66.4783,66.5793,91646.0
2017-10-24 11:35:00,92.23,92.36,92.14,92.25,73578.0,66.5649,66.6587,66.4999,66.5793,73578.0
2017-10-24 11:40:00,92.26,92.29,92.07,92.19,37239.0,66.5865,66.6082,66.4494,66.536,37239.0
2017-10-24 11:45:00,92.18,92.27,92.14,92.2,38694.0,66.5288,66.5938,66.4999,66.5432,38694.0
2017-10-24 11:50:00,92.21,92.35,92.2,92.25,56009.0,66.5505,66.6515,66.5432,66.5793,56009.0
2017-10-24 11:55:00,92.26,92.27,92.11,92.13,55291.0,66.5865,66.5938,66.4783,66.4927,55291.0
2017-10-24 12:00:00,92.13,92.36,92.12,92.31,61049.0,66.4927,66.6587,66.4855,66.6226,61049.0
2017-10-24 12:05:00,92.32,92.46,92.25,92.28,52735.0,66.6298,66.7309,66.5793,66.601,52735.0
2017-10-24 12:10:00,92.27,92.32,92.18,92.22,58199.0,66.5938,66.6298,66.5288,66.5577,58199.0
2017-10-24 12:15:00,92.21,92.23,92.08,92.19,46324.0,66.5505,66.5649,66.4566,66.536,46324.0
2017-10-24 12:20:00,92.2,92.32,92.11,92.14,39322.0,66.5432,66.6298,66.4783,66.4999,39322.0
2017-10-24 12:25:00,92.14,92.16,91.91,91.91,51094.0,66.4999,66.5144,66.3339,66.3339,51094.0
2017-10-24 12:30:00,91.91,91.97,91.87,91.91,35210.0,66.3339,66.3772,66.3051,66.3339,35210.0
2017-10-24 12:35:00,91.91,92.03,91.85,91.94,60108.0,66.3339,66.4205,66.2906,66.3556,60108.0
2017-10-24 12:40:00,91.95,92.0,91.84,91.86,38393.0,66.3628,66.3989,66.2834,66.2978,38393.0
2017-10-24 12:45:00,91.86,91.86,91.69,91.72,61093.0,66.2978,66.2978,66.1752,66.1968,61093.0
2017-10-24 12:50:00,91.75,91.83,91.67,91.68,33072.0,66.2185,66.2762,66.1607,66.1679,33072.0
2017-10-24 12:55:00,91.69,91.77,91.59,91.64,68881.0,66.1752,66.2329,66.103,66.1391,68881.0
2017-10-24 13:00:00,91.65,91.66,91.41,91.43,64130.0,66.1463,66.1535,65.9731,65.9875,64130.0
2017-10-24 13:05:00,91.43,91.52,91.4,91.4,64969.0,65.9875,66.0525,65.9659,65.9659,64969.0
2017-10-24 13:10:00,91.4,91.59,91.23,91.54,74251.0,65.9659,66.103,65.8432,66.0669,74251.0
2017-10-24 13:15:00,91.52,91.62,91.39,91.42,51611.0,66.0525,66.1246,65.9586,65.9803,51611.0
2017-10-24 13:20:00,91.39,91.54,91.35,91.42,29964.0,65.9586,66.0669,65.9298,65.9803,29964.0
2017-10-24 13:25:00,91.44,91.63,91.41,91.6,49140.0,65.9947,66.1319,65.9731,66.1102,49140.0
2017-10-24 13:30:00,91.6,91.84,91.57,91.76,41073.0,66.1102,66.2834,66.0885,66.2257,41073.0
2017-10-24 13:35:00,91.76,91.97,91.75,91.91,58088.0,66.2257,66.3772,66.2185,66.3339,58088.0
2017-10-24 13:40:00,91.94,91.95,91.81,91.83,45339.0,66.3556,66.3628,66.2618,66.2762,45339.0
2017-10-24 13:45:00,91.83,91.85,91.67,91.69,39935.0,66.2762,66.2906,66.1607,66.1752,39935.0
2017-10-24 13:50:00,91.69,91.87,91.68,91.77,45089.0,66.1752,66.3051,66.1679,66.2329,45089.0
2017-10-24 13:55:00,91.77,91.94,91.77,91.84,64012.0,66.2329,66.3556,66.2329,66.2834,64012.0
2017-10-24 14:00:00,91.85,91.87,91.75,91.79,39286.0,66.2906,66.3051,66.2185,66.2473,39286.0
2017-10-24 14:05:00,91.77,92.1,91.7,92.05,64293.0,66.2329,66.4711,66.1824,66.435,64293.0
2017-10-24 14:10:00,92.07,92.16,92.02,92.05,54097.0,66.4494,66.5144,66.4133,66.435,54097.0
2017-10-24 14:15:00,92.05,92.07,91.94,92.07,52166.0,66.435,66.4494,66.3556,66.4494,52166.0
2017-10-24 14:20:00,92.07,92.17,92.0,92.01,45935.0,66.4494,66.5216,66.3989,66.4061,45935.0
2017-10-24 14:25:00,92.01,92.17,92.0,92.06,50888.0,66.4061,66.5216,66.3989,66.4422,50888.0
2017-10-24 14:30:00,92.07,92.14,91.95,92.04,51791.0,66.4494,66.4999,66.3628,66.4278,51791.0
2017-10-24 14:35:00,92.06,92.13,92.0,92.07,34410.0,66.4422,66.4927,66.3989,66.4494,34410.0
2017-10-24 14:40:00,92.07,92.09,92.02,92.04,41165.0,66.4494,66.4638,66.4133,66.4278,41165.0
2017-10-24 14:45:00,92.03,92.09,91.88,91.91,75306.0,66.4205,66.4638,66.3123,66.3339,75306.0
2017-10-24 14:50:00,91.91,92.04,91.86,91.92,63729.0,66.3339,66.4278,66.2978,66.3412,63729.0
2017-10-24 14:55:00,91.9,92.01,91.89,92.0,44191.0,66.3267,66.4061,66.3195,66.3989,44191.0
2017-10-24 15:00:00,92.02,92.09,91.98,92.02,40411.0,66.4133,66.4638,66.3845,66.4133,40411.0
2017-10-24 15:05:00,92.01,92.03,91.75,91.9,94506.0,66.4061,66.4205,66.2185,66.3267,94506.0
2017-10-24 15:10:00,91.89,91.92,91.55,91.57,76894.0,66.3195,66.3412,66.0741,66.0885,76894.0
2017-10-24 15:15:00,91.58,91.65,91.53,91.56,152508.0,66.0958,66.1463,66.0597,66.0813,152508.0
2017-10-24 15:20:00,91.54,91.85,91.52,91.81,99074.0,66.0669,66.2906,66.0525,66.2618,99074.0
2017-10-24 15:25:00,91.81,91.82,91.65,91.65,99188.0,66.2618,66.269,66.1463,66.1463,99188.0
2017-10-24 15:30:00,91.66,91.71,91.49,91.55,172857.0,66.1535,66.1896,66.0308,66.0741,172857.0
2017-10-24 15:35:00,91.55,91.77,91.54,91.55,115501.0,66.0741,66.2329,66.0669,66.0741,115501.0
2017-10-24 15:40:00,91.55,91.66,91.47,91.48,271183.0,66.0741,66.1535,66.0164,66.0236,271183.0
2017-10-24 15:45:00,91.5,91.69,91.48,91.62,146614.0,66.038,66.1752,66.0236,66.1246,146614.0
2017-10-24 15:50:00,91.62,91.72,91.52,91.58,228105.0,66.1246,66.1968,66.0525,66.0958,228105.0
2017-10-24 15:55:00,91.57,91.71,91.57,91.68,311428.0,66.0885,66.1896,66.0885,66.1679,311428.0
2017-10-25 09:30:00,91.78,91.79,91.26,91.27,131237.0,66.2401,66.2473,65.8648,65.872,131237.0
2017-10-25 09:35:00,91.27,91.61,90.82,91.6,103475.0,65.872,66.1174,65.5473,66.1102,103475.0
2017-10-25 09:40:00,91.59,91.9,91.55,91.71,92822.0,66.103,66.3267,66.0741,66.1896,92822.0
2017-10-25 09:45:00,91.66,91.72,91.44,91.55,77672.0,66.1535,66.1968,65.9947,66.0741,77672.0
2017-10-25 09:50:00,91.53,91.63,91.28,91.3,67410.0,66.0597,66.1319,65.8792,65.8937,67410.0
2017-10-25 09:55:00,91.3,91.53,91.28,91.42,83189.0,65.8937,66.0597,65.8792,65.9803,83189.0
2017-10-25 10:00:00,91.41,91.47,91.21,91.36,94530.0,65.9731,66.0164,65.8287,65.937,94530.0
2017-10-25 10:05:00,91.36,91.62,91.36,91.51,67100.0,65.937,66.1246,65.937,66.0452,67100.0
2017-10-25 10:10:00,91.51,91.53,91.02,91.09,64941.0,66.0452,66.0597,65.6916,65.7421,64941.0
2017-10-25 10:15:00,91.1,91.1,90.87,91.1,94218.0,65.7493,65.7493,65.5833,65.7493,94218.0
2017-10-25 10:20:00,91.11,91.3,91.02,91.3,69091.0,65.7566,65.8937,65.6916,65.8937,69091.0
2017-10-25 10:25:00,91.3,91.45,91.25,91.36,50774.0,65.8937,66.0019,65.8576,65.937,50774.0
2017-10-25 10:30:00,91.34,91.34,91.09,91.09,45043.0,65.9226,65.9226,65.7421,65.7421,45043.0
2017-10-25 10:35:00,91.09,91.28,91.07,91.15,44512.0,65.7421,65.8792,65.7277,65.7854,44512.0
2017-10-25 10:40:00,91.13,91.18,90.96,90.98,65478.0,65.771,65.8071,65.6483,65.6627,65478.0
2017-10-25 10:45:00,90.98,91.32,90.97,91.25,67316.0,65.6627,65.9081,65.6555,65.8576,67316.0
2017-10-25 10:50:00,91.28,91.36,91.23,91.28,87963.0,65.8792,65.937,65.8432,65.8792,87963.0
2017-10-25 10:55:00,91.29,91.46,91.26,91.46,79382.0,65.8865,66.0092,65.8648,66.0092,79382.0
2017-10-25 11:00:00,91.44,91.47,91.1,91.18,58973.0,65.9947,66.0164,65.7493,65.8071,58973.0
2017-10-25 11:05:00,91.17,91.24,91.04,91.2,53038.0,65.7999,65.8504,65.706,65.8215,53038.0
2017-10-25 11:10:00,91.18,91.25,91.1,91.18,49086.0,65.8071,65.8576,65.7493,65.8071,49086.0
2017-10-25 11:15:00,91.17,91.19,90.95,91.01,47456.0,65.7999,65.8143,65.6411,65.6844,47456.0
2017-10-25 11:20:00,91.01,91.08,90.98,91.05,37182.0,65.6844,65.7349,65.6627,65.7132,37182.0
2017-10-25 11:25:00,91.05,91.21,91.0,91.21,47395.0,65.7132,65.8287,65.6772,65.8287,47395.0
2017-10-25 11:30:00,91.26,91.32,91.0,91.23,65101.0,65.8648,65.9081,65.6772,65.8432,65101.0
2017-10-25 11:35:00,91.17,91.27,91.07,91.21,44823.0,65.7999,65.872,65.7277,65.8287,44823.0
2017-10-25 11:40:00,91.2,91.2,90.96,90.97,47797.0,65.8215,65.8215,65.6483,65.6555,47797.0
2017-10-25 11:45:00,90.99,91.14,90.97,91.09,56287.0,65.6699,65.7782,65.6555,65.7421,56287.0
2017-10-25 11:50:00,91.09,91.15,90.92,90.95,47885.0,65.7421,65.7854,65.6194,65.6411,47885.0
2017-10-25 11:55:00,90.93,90.93,90.78,90.92,53567.0,65.6266,65.6266,65.5184,65.6194,53567.0
2017-10-25 12:00:00,90.92,90.92,90.81,90.84,52157.0,65.6194,65.6194,65.54,65.5617,52157.0
2017-10-25 12:05:00,90.84,90.94,90.73,90.83,82304.0,65.5617,65.6339,65.4823,65.5545,82304.0
2017-10-25 12:10:00,90.84,90.95,90.81,90.86,59862.0,65.5617,65.6411,65.54,65.5761,59862.0
2017-10-25 12:15:00,90.85,90.92,90.73,90.9,58788.0,65.5689,65.6194,65.4823,65.605,58788.0
2017-10-25 12:20:00,90.9,91.0,90.89,90.95,52135.0,65.605,65.6772,65.5978,65.6411,52135.0
2017-10-25 12:25:00,90.95,91.16,90.94,91.07,49699.0,65.6411,65.7926,65.6339,65.7277,49699.0
2017-10-25 12:30:00,91.06,91.3,91.05,91.21,65870.0,65.7205,65.8937,65.7132,65.8287,65870.0
2017-10-25 12:35:00,91.24,91.39,91.17,91.23,59152.0,65.8504,65.9586,65.7999,65.8432,59152.0
2017-10-25 12:40:00,91.22,91.48,91.13,91.47,116456.0,65.8359,66.0236,65.771,66.0164,116456.0
2017-10-25 12:45:00,91.48,91.77,91.44,91.55,53825.0,66.0236,66.2329,65.9947,66.0741,53825.0
2017-10-25 12:50:00,91.56,91.72,91.49,91.72,20336.0,66.0813,66.1968,66.0308,66.1968,20336.0
2017-10-25 12:55:00,91.7,91.78,91.69,91.77,20936.0,66.1824,66.2401,66.1752,66.2329,20936.0
2017-10-25 13:00:00,91.75,91.81,91.64,91.71,46529.0,66.2185,66.2618,66.1391,66.1896,46529.0
2017-10-25 13:05:00,91.71,91.73,91.48,91.54,31820.0,66.1896,66.204,66.0236,66.0669,31820.0
2017-10-25 13:10:00,91.53,91.67,91.52,91.59,25951.0,66.0597,66.1607,66.0525,66.103,25951.0
2017-10-25 13:15:00,91.59,91.59,91.47,91.48,21715.0,66.103,66.103,66.0164,66.0236,21715.0
2017-10-25 13:20:00,91.48,91.49,91.33,91.34,27193.0,66.0236,66.0308,65.9153,65.9226,27193.0
2017-10-25 13:25:00,91.35,91.4,91.17,91.23,40317.0,65.9298,65.9659,65.7999,65.8432,40317.0
2017-10-25 13:30:00,91.22,91.38,91.22,91.28,31621.0,65.8359,65.9514,65.8359,65.8792,31621.0
2017-10-25 13:35:00,91.29,91.42,91.27,91.34,39677.0,65.8865,65.9803,65.872,65.9226,39677.0
2017-10-25 13:40:00,91.34,91.4,91.26,91.39,78128.0,65.9226,65.9659,65.8648,65.9586,78128.0
2017-10-25 13:45:00,91.4,91.51,91.38,91.5,39986.0,65.9659,66.0452,65.9514,66.038,39986.0
2017-10-25 13:50:00,91.51,91.57,91.43,91.49,50702.0,66.0452,66.0885,65.9875,66.0308,50702.0
2017-10-25 13:55:00,91.5,91.57,91.5,91.54,41304.0,66.038,66.0885,66.038,66.0669,41304.0
2017-10-25 14:00:00,91.55,91.64,91.48,91.5,43341.0,66.0741,66.1391,66.0236,66.038,43341.0
2017-10-25 14:05:00,91.49,91.6,91.49,91.55,48049.0,66.0308,66.1102,66.0308,66.0741,48049.0
2017-10-25 14:10:00,91.55,91.63,91.51,91.52,42630.0,66.0741,66.1319,66.0452,66.0525,42630.0
2017-10-25 14:15:00,91.52,91.71,91.52,91.7,44445.0,66.0525,66.1896,66.0525,66.1824,44445.0
2017-10-25 14:20:00,91.68,91.71,91.6,91.63,45329.0,66.1679,66.1896,66.1102,66.1319,45329.0
2017-10-25 14:25:00,91.62,91.62,91.49,91.54,45446.0,66.1246,66.1246,66.0308,66.0669,45446.0
2017-10-25 14:30:00,91.53,91.54,91.41,91.42,44312.0,66.0597,66.0669,65.9731,65.9803,44312.0
2017-10-25 14:35:00,91.41,91.46,91.33,91.34,44015.0,65.9731,66.0092,65.9153,65.9226,44015.0
2017-10-25 14:40:00,91.33,91.43,91.33,91.36,44929.0,65.9153,65.9875,65.9153,65.937,44929.0
2017-10-25 14:45:00,91.36,91.39,91.28,91.37,58730.0,65.937,65.9586,65.8792,65.9442,58730.0
2017-10-25 14:50:00,91.38,91.39,91.28,91.35,48195.0,65.9514,65.9586,65.8792,65.9298,48195.0
2017-10-25 14:55:00,91.34,91.44,91.32,91.39,42640.0,65.9226,65.9947,65.9081,65.9586,42640.0
2017-10-25 15:00:00,91.39,91.44,91.35,91.44,41935.0,65.9586,65.9947,65.9298,65.9947,41935.0
2017-10-25 15:05:00,91.45,91.55,91.44,91.49,48883.0,66.0019,66.0741,65.9947,66.0308,48883.0
2017-10-25 15:10:00,91.5,91.55,91.47,91.52,56397.0,66.038,66.0741,66.0164,66.0525,56397.0
2017-10-25 15:15:00,91.52,91.54,91.48,91.53,51317.0,66.0525,66.0669,66.0236,66.0597,51317.0
2017-10-25 15:20:00,91.53,91.59,91.52,91.56,58273.0,66.0597,66.103,66.0525,66.0813,58273.0
2017-10-25 15:25:00,91.56,91.83,91.55,91.83,66301.0,66.0813,66.2762,66.0741,66.2762,66301.0
2017-10-25 15:30:00,91.8,91.85,91.73,91.79,77556.0,66.2545,66.2906,66.204,66.2473,77556.0
2017-10-25 15:35:00,91.79,92.08,91.78,91.99,114193.0,66.2473,66.4566,66.2401,66.3917,114193.0
2017-10-25 15:40:00,91.99,91.99,91.78,91.84,92665.0,66.3917,66.3917,66.2401,66.2834,92665.0
2017-10-25 15:45:00,91.83,91.86,91.62,91.64,111069.0,66.2762,66.2978,66.1246,66.1391,111069.0
2017-10-25 15:50:00,91.64,91.77,91.61,91.72,119873.0,66.1391,66.2329,66.1174,66.1968,119873.0
2017-10-25 15:55:00,91.72,91.93,91.72,91.77,279342.0,66.1968,66.3484,66.1968,66.2329,279342.0
2017-10-26 09:30:00,91.86,91.86,85.24,89.25,981951.0,66.2978,66.2978,61.52,64.4141,981951.0
2017-10-26 09:35:00,89.28,90.15,88.57,89.12,252768.0,64.4358,65.0637,63.9234,64.3203,252768.0
2017-10-26 09:40:00,89.28,89.74,88.81,89.3,232645.0,64.4358,64.7678,64.0966,64.4502,232645.0
2017-10-26 09:45:00,89.35,89.71,89.03,89.27,127625.0,64.4863,64.7461,64.2554,64.4286,127625.0
2017-10-26 09:50:00,89.32,89.37,88.5,89.04,174899.0,64.4647,64.5007,63.8728,64.2626,174899.0
2017-10-26 09:55:00,89.03,89.22,88.7,88.81,144278.0,64.2554,64.3925,64.0172,64.0966,144278.0
2017-10-26 10:00:00,88.81,89.0,88.74,88.75,129934.0,64.0966,64.2337,64.0461,64.0533,129934.0
2017-10-26 10:05:00,88.75,88.96,88.43,88.82,149099.0,64.0533,64.2048,63.8223,64.1038,149099.0
2017-10-26 10:10:00,88.84,88.87,88.4,88.45,160585.0,64.1182,64.1399,63.8007,63.8368,160585.0
2017-10-26 10:15:00,88.43,88.43,87.81,87.91,154115.0,63.8223,63.8223,63.3749,63.447,154115.0
2017-10-26 10:20:00,87.92,88.11,87.58,87.97,247050.0,63.4542,63.5914,63.2089,63.4903,247050.0
2017-10-26 10:25:00,87.93,88.02,87.43,87.77,210815.0,63.4615,63.5264,63.1006,63.346,210815.0
2017-10-26 10:30:00,87.79,88.49,87.79,88.49,87255.0,63.3604,63.8656,63.3604,63.8656,87255.0
2017-10-26 10:35:00,88.48,88.62,88.39,88.55,116994.0,63.8584,63.9595,63.7935,63.9089,116994.0
2017-10-26 10:40:00,88.54,89.1,88.33,89.03,100080.0,63.9017,64.3059,63.7502,64.2554,100080.0
2017-10-26 10:45:00,89.07,89.83,89.02,89.78,58964.0,64.2842,64.8327,64.2481,64.7967,58964.0
2017-10-26 10:50:00,89.86,90.15,89.79,90.02,213966.0,64.8544,65.0637,64.8039,64.9699,213966.0
2017-10-26 10:55:00,90.0,90.06,89.83,89.84,121964.0,64.9554,64.9987,64.8327,64.84,121964.0
2017-10-26 11:00:00,89.84,89.92,89.78,89.89,70930.0,64.84,64.8977,64.7967,64.876,70930.0
2017-10-26 11:05:00,89.93,90.16,89.84,89.98,84182.0,64.9049,65.0709,64.84,64.941,84182.0
2017-10-26 11:10:00,90.0,90.4,89.98,90.33,72069.0,64.9554,65.2441,64.941,65.1936,72069.0
2017-10-26 11:15:00,90.3,90.46,90.15,90.43,70783.0,65.172,65.2874,65.0637,65.2658,70783.0
2017-10-26 11:20:00,90.46,90.82,90.41,90.79,108329.0,65.2874,65.5473,65.2513,65.5256,108329.0
2017-10-26 11:25:00,90.8,90.85,90.68,90.71,78661.0,65.5328,65.5689,65.4462,65.4679,78661.0
2017-10-26 11:30:00,90.7,90.78,90.66,90.77,39965.0,65.4606,65.5184,65.4318,65.5112,39965.0
2017-10-26 11:35:00,90.77,90.84,90.25,90.42,68823.0,65.5112,65.5617,65.1359,65.2586,68823.0
2017-10-26 11:40:00,90.42,90.52,90.26,90.26,37245.0,65.2586,65.3307,65.1431,65.1431,37245.0
2017-10-26 11:45:00,90.35,90.35,90.24,90.26,53410.0,65.208,65.208,65.1287,65.1431,53410.0
2017-10-26 11:50:00,90.24,90.28,89.54,89.9,106048.0,65.1287,65.1575,64.6234,64.8833,106048.0
2017-10-26 11:55:00,89.9,90.65,89.88,90.65,98218.0,64.8833,65.4246,64.8688,65.4246,98218.0
2017-10-26 12:00:00,90.62,90.79,90.51,90.7,52769.0,65.4029,65.5256,65.3235,65.4606,52769.0
2017-10-26 12:05:00,90.7,90.86,90.65,90.79,62912.0,65.4606,65.5761,65.4246,65.5256,62912.0
2017-10-26 12:10:00,90.78,90.85,90.67,90.7,64103.0,65.5184,65.5689,65.439,65.4606,64103.0
2017-10-26 12:15:00,90.64,90.82,90.64,90.78,37454.0,65.4173,65.5473,65.4173,65.5184,37454.0
2017-10-26 12:20:00,90.8,90.94,90.66,90.84,46428.0,65.5328,65.6339,65.4318,65.5617,46428.0
2017-10-26 12:25:00,90.85,90.91,90.66,90.79,43924.0,65.5689,65.6122,65.4318,65.5256,43924.0
2017-10-26 12:30:00,90.77,90.88,90.66,90.71,41065.0,65.5112,65.5906,65.4318,65.4679,41065.0
2017-10-26 12:35:00,90.7,90.7,90.35,90.44,72045.0,65.4606,65.4606,65.208,65.273,72045.0
2017-10-26 12:40:00,90.42,90.6,90.28,90.55,53249.0,65.2586,65.3885,65.1575,65.3524,53249.0
2017-10-26 12:45:00,90.55,90.71,90.55,90.64,32330.0,65.3524,65.4679,65.3524,65.4173,32330.0
2017-10-26 12:50:00,90.65,90.65,90.5,90.52,33053.0,65.4246,65.4246,65.3163,65.3307,33053.0
2017-10-26 12:55:00,90.52,90.61,90.43,90.58,39344.0,65.3307,65.3957,65.2658,65.374,39344.0
2017-10-26 13:00:00,90.56,90.76,90.48,90.67,42657.0,65.3596,65.5039,65.3019,65.439,42657.0
2017-10-26 13:05:00,90.66,90.67,90.29,90.41,54977.0,65.4318,65.439,65.1647,65.2513,54977.0
2017-10-26 13:10:00,90.39,90.43,89.92,90.04,78274.0,65.2369,65.2658,64.8977,64.9843,78274.0
2017-10-26 13:15:00,90.06,90.08,89.78,89.9,66863.0,64.9987,65.0132,64.7967,64.8833,66863.0
2017-10-26 13:20:00,89.9,89.96,89.61,89.69,169081.0,64.8833,64.9266,64.674,64.7317,169081.0
2017-10-26 13:25:00,89.69,89.95,89.6,89.95,124420.0,64.7317,64.9193,64.6667,64.9193,124420.0
2017-10-26 13:30:00,89.96,90.32,89.96,90.13,64141.0,64.9266,65.1864,64.9266,65.0493,64141.0
2017-10-26 13:35:00,90.14,90.24,90.0,90.04,63329.0,65.0565,65.1287,64.9554,64.9843,63329.0
2017-10-26 13:40:00,90.06,90.23,90.04,90.2,54212.0,64.9987,65.1214,64.9843,65.0998,54212.0
2017-10-26 13:45:00,90.2,90.21,89.99,90.0,36281.0,65.0998,65.107,64.9482,64.9554,36281.0
2017-10-26 13:50:00,89.96,90.0,89.79,89.87,57937.0,64.9266,64.9554,64.8039,64.8616,57937.0
2017-10-26 13:55:00,89.9,89.97,89.84,89.89,39089.0,64.8833,64.9338,64.84,64.876,39089.0
2017-10-26 14:00:00,89.89,89.96,89.77,89.83,44690.0,64.876,64.9266,64.7894,64.8327,44690.0
2017-10-26 14:05:00,89.82,90.0,89.79,89.93,34378.0,64.8255,64.9554,64.8039,64.9049,34378.0
2017-10-26 14:10:00,89.9,89.94,89.78,89.9,39808.0,64.8833,64.9121,64.7967,64.8833,39808.0
2017-10-26 14:15:00,89.9,89.94,89.8,89.84,47181.0,64.8833,64.9121,64.8111,64.84,47181.0
2017-10-26 14:20:00,89.86,89.88,89.79,89.85,61707.0,64.8544,64.8688,64.8039,64.8472,61707.0
2017-10-26 14:25:00,89.87,89.87,89.53,89.53,112591.0,64.8616,64.8616,64.6162,64.6162,112591.0
2017-10-26 14:30:00,89.55,89.69,89.52,89.58,42495.0,64.6307,64.7317,64.609,64.6523,42495.0
2017-10-26 14:35:00,89.58,89.59,89.34,89.37,47483.0,64.6523,64.6595,64.4791,64.5007,47483.0
2017-10-26 14:40:00,89.43,89.54,89.34,89.5,62427.0,64.5441,64.6234,64.4791,64.5946,62427.0
2017-10-26 14:45:00,89.51,89.6,89.41,89.5,44932.0,64.6018,64.6667,64.5296,64.5946,44932.0
2017-10-26 14:50:00,89.5,89.5,89.1,89.21,78838.0,64.5946,64.5946,64.3059,64.3853,78838.0
2017-10-26 14:55:00,89.18,89.24,88.93,89.02,87854.0,64.3636,64.4069,64.1832,64.2481,87854.0
2017-10-26 15:00:00,89.05,89.16,88.94,89.04,100651.0,64.2698,64.3492,64.1904,64.2626,100651.0
2017-10-26 15:05:00,89.05,89.05,88.62,88.77,107628.0,64.2698,64.2698,63.9595,64.0677,107628.0
2017-10-26 15:10:00,88.77,88.96,88.73,88.87,63282.0,64.0677,64.2048,64.0388,64.1399,63282.0
2017-10-26 15:15:00,88.9,88.99,88.53,88.7,107457.0,64.1615,64.2265,63.8945,64.0172,107457.0
2017-10-26 15:20:00,88.73,88.83,88.67,88.68,68959.0,64.0388,64.111,63.9955,64.0028,68959.0
2017-10-26 15:25:00,88.67,88.77,88.67,88.68,92246.0,63.9955,64.0677,63.9955,64.0028,92246.0
2017-10-26 15:30:00,88.69,88.71,88.53,88.57,182040.0,64.01,64.0244,63.8945,63.9234,182040.0
2017-10-26 15:35:00,88.6,89.02,88.53,89.01,155675.0,63.945,64.2481,63.8945,64.2409,155675.0
2017-10-26 15:40:00,89.01,89.37,88.95,89.29,126438.0,64.2409,64.5007,64.1976,64.443,126438.0
2017-10-26 15:45:00,89.32,89.46,89.2,89.37,137591.0,64.4647,64.5657,64.3781,64.5007,137591.0
2017-10-26 15:50:00,89.37,89.67,89.29,89.67,164606.0,64.5007,64.7173,64.443,64.7173,164606.0
2017-10-26 15:55:00,89.67,89.93,89.32,89.58,416930.0,64.7173,64.9049,64.4647,64.6523,416930.0
2017-10-27 09:30:00,92.63,94.97,92.45,94.19,545418.0,66.8536,68.5424,66.7237,67.9795,545418.0
2017-10-27 09:35:00,94.16,94.19,91.87,92.33,322448.0,67.9578,67.9795,66.3051,66.6371,322448.0
2017-10-27 09:40:00,92.31,92.31,91.55,91.68,217568.0,66.6226,66.6226,66.0741,66.1679,217568.0
2017-10-27 09:45:00,91.64,92.25,90.75,92.12,245651.0,66.1391,66.5793,65.4967,66.4855,245651.0
2017-10-27 09:50:00,92.12,92.75,92.12,92.72,184114.0,66.4855,66.9402,66.4855,66.9185,184114.0
2017-10-27 09:55:00,92.76,93.48,92.7,93.37,322714.0,66.9474,67.467,66.9041,67.3877,322714.0
2017-10-27 10:00:00,93.36,93.85,93.0,93.66,204531.0,67.3804,67.7341,67.1206,67.597,204531.0
2017-10-27 10:05:00,93.7,93.93,93.44,93.6,117531.0,67.6258,67.7918,67.4382,67.5537,117531.0
2017-10-27 10:10:00,93.6,93.97,93.2,93.88,118182.0,67.5537,67.8207,67.265,67.7557,118182.0
2017-10-27 10:15:00,93.88,93.99,93.37,93.65,105293.0,67.7557,67.8351,67.3877,67.5897,105293.0
2017-10-27 10:20:00,93.65,93.74,93.39,93.45,72462.0,67.5897,67.6547,67.4021,67.4454,72462.0
2017-10-27 10:25:00,93.45,93.5,93.28,93.36,95765.0,67.4454,67.4815,67.3227,67.3804,95765.0
2017-10-27 10:30:00,93.35,93.47,93.18,93.27,65283.0,67.3732,67.4598,67.2505,67.3155,65283.0
2017-10-27 10:35:00,93.27,93.27,92.69,92.75,72444.0,67.3155,67.3155,66.8969,66.9402,72444.0
2017-10-27 10:40:00,92.8,92.86,92.51,92.8,97972.0,66.9763,67.0196,66.767,66.9763,97972.0
2017-10-27 10:45:00,92.82,92.87,92.5,92.81,87392.0,66.9907,67.0268,66.7598,66.9835,87392.0
2017-10-27 10:50:00,92.81,92.82,92.3,92.44,84934.0,66.9835,66.9907,66.6154,66.7164,84934.0
2017-10-27 10:55:00,92.45,93.37,92.43,93.22,172924.0,66.7237,67.3877,66.7092,67.2794,172924.0
2017-10-27 11:00:00,93.18,93.26,92.82,92.84,156971.0,67.2505,67.3083,66.9907,67.0051,156971.0
2017-10-27 11:05:00,92.81,92.91,92.33,92.55,72490.0,66.9835,67.0557,66.6371,66.7958,72490.0
2017-10-27 11:10:00,92.5,92.73,92.4,92.55,87058.0,66.7598,66.9258,66.6876,66.7958,87058.0
2017-10-27 11:15:00,92.5,92.5,92.0,92.12,90837.0,66.7598,66.7598,66.3989,66.4855,90837.0
2017-10-27 11:20:00,92.15,92.17,91.84,92.15,104995.0,66.5071,66.5216,66.2834,66.5071,104995.0
2017-10-27 11:25:00,92.13,92.46,92.13,92.46,100299.0,66.4927,66.7309,66.4927,66.7309,100299.0
2017-10-27 11:30:00,92.46,93.33,92.35,93.04,96034.0,66.7309,67.3588,66.6515,67.1495,96034.0
2017-10-27 11:35:00,93.04,93.23,92.89,93.05,163446.0,67.1495,67.2866,67.0412,67.1567,163446.0
2017-10-27 11:40:00,93.03,93.2,92.85,92.86,69923.0,67.1423,67.265,67.0124,67.0196,69923.0
2017-10-27 11:45:00,92.91,93.2,92.89,93.13,65177.0,67.0557,67.265,67.0412,67.2144,65177.0
2017-10-27 11:50:00,93.14,93.2,93.02,93.16,61784.0,67.2217,67.265,67.1351,67.2361,61784.0
2017-10-27 11:55:00,93.14,93.29,92.88,92.99,49300.0,67.2217,67.3299,67.034,67.1134,49300.0
2017-10-27 12:00:00,92.98,93.24,92.98,93.18,25498.0,67.1062,67.2938,67.1062,67.2505,25498.0
2017-10-27 12:05:00,93.18,93.32,93.04,93.04,39027.0,67.2505,67.3516,67.1495,67.1495,39027.0
2017-10-27 12:10:00,93.03,93.15,92.96,92.97,34490.0,67.1423,67.2289,67.0917,67.099,34490.0
2017-10-27 12:15:00,92.95,93.06,92.73,92.81,38721.0,67.0845,67.1639,66.9258,66.9835,38721.0
2017-10-27 12:20:00,92.82,92.91,92.63,92.82,31030.0,66.9907,67.0557,66.8536,66.9907,31030.0
2017-10-27 12:25:00,92.82,92.94,92.66,92.77,34742.0,66.9907,67.0773,66.8752,66.9546,34742.0
2017-10-27 12:30:00,92.86,92.88,92.71,92.76,23852.0,67.0196,67.034,66.9113,66.9474,23852.0
2017-10-27 12:35:00,92.74,92.81,92.63,92.63,32467.0,66.933,66.9835,66.8536,66.8536,32467.0
2017-10-27 12:40:00,92.65,92.95,92.65,92.94,43732.0,66.868,67.0845,66.868,67.0773,43732.0
2017-10-27 12:45:00,92.91,93.31,92.89,93.05,83308.0,67.0557,67.3444,67.0412,67.1567,83308.0
2017-10-27 12:50:00,93.07,93.22,92.95,93.16,61266.0,67.1711,67.2794,67.0845,67.2361,61266.0
2017-10-27 12:55:00,93.15,93.16,92.89,92.98,53512.0,67.2289,67.2361,67.0412,67.1062,53512.0
2017-10-27 13:00:00,92.98,93.13,92.86,92.89,37437.0,67.1062,67.2144,67.0196,67.0412,37437.0
2017-10-27 13:05:00,92.87,93.0,92.77,92.97,30478.0,67.0268,67.1206,66.9546,67.099,30478.0
2017-10-27 13:10:00,92.94,92.95,92.73,92.74,36725.0,67.0773,67.0845,66.9258,66.933,36725.0
2017-10-27 13:15:00,92.75,92.91,92.63,92.9,27507.0,66.9402,67.0557,66.8536,67.0484,27507.0
2017-10-27 13:20:00,92.88,92.88,92.62,92.71,43270.0,67.034,67.034,66.8464,66.9113,43270.0
2017-10-27 13:25:00,92.7,92.79,92.61,92.65,42422.0,66.9041,66.9691,66.8391,66.868,42422.0
2017-10-27 13:30:00,92.66,92.73,92.6,92.73,42664.0,66.8752,66.9258,66.8319,66.9258,42664.0
2017-10-27 13:35:00,92.75,92.78,92.65,92.65,31185.0,66.9402,66.9618,66.868,66.868,31185.0
2017-10-27 13:40:00,92.64,92.67,92.58,92.63,40241.0,66.8608,66.8824,66.8175,66.8536,40241.0
2017-10-27 13:45:00,92.63,92.73,92.54,92.54,82713.0,66.8536,66.9258,66.7886,66.7886,82713.0
2017-10-27 13:50:00,92.56,93.03,92.53,93.01,84514.0,66.8031,67.1423,66.7814,67.1278,84514.0
2017-10-27 13:55:00,93.0,93.09,92.91,92.99,51004.0,67.1206,67.1856,67.0557,67.1134,51004.0
2017-10-27 14:00:00,92.97,93.05,92.86,92.92,37184.0,67.099,67.1567,67.0196,67.0629,37184.0
2017-10-27 14:05:00,92.91,92.93,92.59,92.65,40594.0,67.0557,67.0701,66.8247,66.868,40594.0
2017-10-27 14:10:00,92.63,92.69,92.51,92.63,39433.0,66.8536,66.8969,66.767,66.8536,39433.0
2017-10-27 14:15:00,92.62,92.73,92.58,92.69,56993.0,66.8464,66.9258,66.8175,66.8969,56993.0
2017-10-27 14:20:00,92.67,92.8,92.65,92.73,46295.0,66.8824,66.9763,66.868,66.9258,46295.0
2017-10-27 14:25:00,92.74,92.92,92.71,92.81,59267.0,66.933,67.0629,66.9113,66.9835,59267.0
2017-10-27 14:30:00,92.81,92.9,92.48,92.67,55971.0,66.9835,67.0484,66.7453,66.8824,55971.0
2017-10-27 14:35:00,92.63,92.7,92.44,92.6,40948.0,66.8536,66.9041,66.7164,66.8319,40948.0
2017-10-27 14:40:00,92.59,93.07,92.57,92.95,61013.0,66.8247,67.1711,66.8103,67.0845,61013.0
2017-10-27 14:45:00,92.94,93.03,92.78,92.89,72954.0,67.0773,67.1423,66.9618,67.0412,72954.0
2017-10-27 14:50:00,92.86,93.0,92.84,92.91,42550.0,67.0196,67.1206,67.0051,67.0557,42550.0
2017-10-27 14:55:00,92.91,92.92,92.61,92.63,55750.0,67.0557,67.0629,66.8391,66.8536,55750.0
2017-10-27 15:00:00,92.63,92.77,92.61,92.72,77427.0,66.8536,66.9546,66.8391,66.9185,77427.0
2017-10-27 15:05:00,92.71,92.77,92.0,92.56,119092.0,66.9113,66.9546,66.3989,66.8031,119092.0
2017-10-27 15:10:00,92.54,92.6,92.34,92.59,62910.0,66.7886,66.8319,66.6443,66.8247,62910.0
2017-10-27 15:15:00,92.59,92.6,92.32,92.35,69728.0,66.8247,66.8319,66.6298,66.6515,69728.0
2017-10-27 15:20:00,92.35,92.48,92.34,92.41,56485.0,66.6515,66.7453,66.6443,66.6948,56485.0
2017-10-27 15:25:00,92.4,92.52,92.36,92.49,99243.0,66.6876,66.7742,66.6587,66.7525,99243.0
2017-10-27 15:30:00,92.48,92.51,92.41,92.5,95082.0,66.7453,66.767,66.6948,66.7598,95082.0
2017-10-27 15:35:00,92.51,92.74,92.46,92.65,122135.0,66.767,66.933,66.7309,66.868,122135.0
2017-10-27 15:40:00,92.65,92.67,92.36,92.41,122927.0,66.868,66.8824,66.6587,66.6948,122927.0
2017-10-27 15:45:00,92.4,92.41,92.13,92.13,170790.0,66.6876,66.6948,66.4927,66.4927,170790.0
2017-10-27 15:50:00,92.14,92.26,92.04,92.08,185793.0,66.4999,66.5865,66.4278,66.4566,185793.0
2017-10-27 15:55:00,92.09,92.11,91.75,91.95,452572.0,66.4638,66.4783,66.2185,66.3628,452572.0
2017-10-30 09:30:00,91.7,92.06,91.61,92.03,128986.0,66.1824,66.4422,66.1174,66.4205,128986.0
2017-10-30 09:35:00,92.03,92.06,91.6,91.9,56158.0,66.4205,66.4422,66.1102,66.3267,56158.0
2017-10-30 09:40:00,91.98,92.0,91.29,91.37,32290.0,66.3845,66.3989,65.8865,65.9442,32290.0
2017-10-30 09:45:00,91.39,91.63,91.15,91.3,38662.0,65.9586,66.1319,65.7854,65.8937,38662.0
2017-10-30 09:50:00,91.3,91.34,91.14,91.31,49663.0,65.8937,65.9226,65.7782,65.9009,49663.0
2017-10-30 09:55:00,91.28,91.31,90.96,91.0,77573.0,65.8792,65.9009,65.6483,65.6772,77573.0
2017-10-30 10:00:00,90.98,91.1,90.93,91.07,34287.0,65.6627,65.7493,65.6266,65.7277,34287.0
2017-10-30 10:05:00,91.03,91.21,90.96,90.97,36839.0,65.6988,65.8287,65.6483,65.6555,36839.0
2017-10-30 10:10:00,90.97,91.07,90.86,90.96,50715.0,65.6555,65.7277,65.5761,65.6483,50715.0
2017-10-30 10:15:00,90.98,91.02,90.92,90.95,21154.0,65.6627,65.6916,65.6194,65.6411,21154.0
2017-10-30 10:20:00,90.97,90.98,90.6,90.61,56794.0,65.6555,65.6627,65.3885,65.3957,56794.0
2017-10-30 10:25:00,90.64,90.78,90.57,90.66,48204.0,65.4173,65.5184,65.3668,65.4318,48204.0
2017-10-30 10:30:00,90.68,90.88,90.66,90.8,52979.0,65.4462,65.5906,65.4318,65.5328,52979.0
2017-10-30 10:35:00,90.8,90.91,90.8,90.84,62589.0,65.5328,65.6122,65.5328,65.5617,62589.0
2017-10-30 10:40:00,90.86,90.86,90.78,90.83,66851.0,65.5761,65.5761,65.5184,65.5545,66851.0
2017-10-30 10:45:00,90.82,90.82,90.49,90.61,63162.0,65.5473,65.5473,65.3091,65.3957,63162.0
2017-10-30 10:50:00,90.58,90.63,90.35,90.62,61478.0,65.374,65.4101,65.208,65.4029,61478.0
2017-10-30 10:55:00,90.61,90.62,90.34,90.36,39337.0,65.3957,65.4029,65.2008,65.2153,39337.0
2017-10-30 11:00:00,90.37,90.38,90.03,90.06,81013.0,65.2225,65.2297,64.9771,64.9987,81013.0
2017-10-30 11:05:00,90.07,90.32,90.06,90.3,64885.0,65.006,65.1864,64.9987,65.172,64885.0
2017-10-30 11:10:00,90.3,90.32,90.02,90.02,104781.0,65.172,65.1864,64.9699,64.9699,104781.0
2017-10-30 11:15:00,90.04,90.06,89.25,89.65,139094.0,64.9843,64.9987,64.4141,64.7028,139094.0
2017-10-30 11:20:00,89.64,89.9,89.32,89.36,90089.0,64.6956,64.8833,64.4647,64.4935,90089.0
2017-10-30 11:25:00,89.36,89.45,89.01,89.03,117117.0,64.4935,64.5585,64.2409,64.2554,117117.0
2017-10-30 11:30:00,89.03,89.31,88.92,89.16,94781.0,64.2554,64.4574,64.176,64.3492,94781.0
2017-10-30 11:35:00,89.13,89.28,88.91,89.14,89726.0,64.3275,64.4358,64.1688,64.3348,89726.0
2017-10-30 11:40:00,89.12,89.43,89.12,89.43,62419.0,64.3203,64.5441,64.3203,64.5441,62419.0
2017-10-30 11:45:00,89.38,89.5,89.25,89.38,91571.0,64.508,64.5946,64.4141,64.508,91571.0
2017-10-30 11:50:00,89.37,89.59,89.32,89.51,76338.0,64.5007,64.6595,64.4647,64.6018,76338.0
2017-10-30 11:55:00,89.51,89.51,89.35,89.45,106133.0,64.6018,64.6018,64.4863,64.5585,106133.0
2017-10-30 12:00:00,89.45,89.56,89.44,89.53,47117.0,64.5585,64.6379,64.5513,64.6162,47117.0
2017-10-30 12:05:00,89.53,89.81,89.52,89.75,45365.0,64.6162,64.8183,64.609,64.775,45365.0
2017-10-30 12:10:00,89.75,90.23,89.61,89.98,135939.0,64.775,65.1214,64.674,64.941,135939.0
2017-10-30 12:15:00,89.98,90.15,89.97,90.11,40660.0,64.941,65.0637,64.9338,65.0348,40660.0
2017-10-30 12:20:00,90.08,90.36,90.04,90.35,37062.0,65.0132,65.2153,64.9843,65.208,37062.0
2017-10-30 12:25:00,90.32,90.51,90.06,90.09,31369.0,65.1864,65.3235,64.9987,65.0204,31369.0
2017-10-30 12:30:00,90.09,90.18,89.97,90.08,59827.0,65.0204,65.0853,64.9338,65.0132,59827.0
2017-10-30 12:35:00,90.09,90.35,90.09,90.22,18608.0,65.0204,65.208,65.0204,65.1142,18608.0
2017-10-30 12:40:00,90.23,90.38,90.09,90.38,25134.0,65.1214,65.2297,65.0204,65.2297,25134.0
2017-10-30 12:45:00,90.38,90.46,90.29,90.36,32160.0,65.2297,65.2874,65.1647,65.2153,32160.0
2017-10-30 12:50:00,90.37,90.74,90.31,90.44,121430.0,65.2225,65.4895,65.1792,65.273,121430.0
2017-10-30 12:55:00,90.49,90.58,90.27,90.5,105619.0,65.3091,65.374,65.1503,65.3163,105619.0
2017-10-30 13:00:00,90.46,90.61,90.3,90.33,62373.0,65.2874,65.3957,65.172,65.1936,62373.0
2017-10-30 13:05:00,90.31,90.6,90.31,90.57,38771.0,65.1792,65.3885,65.1792,65.3668,38771.0
2017-10-30 13:10:00,90.58,90.59,90.49,90.55,36225.0,65.374,65.3813,65.3091,65.3524,36225.0
2017-10-30 13:15:00,90.54,90.68,90.53,90.67,30608.0,65.3452,65.4462,65.338,65.439,30608.0
2017-10-30 13:20:00,90.72,90.72,90.47,90.5,26071.0,65.4751,65.4751,65.2946,65.3163,26071.0
2017-10-30 13:25:00,90.49,90.51,90.43,90.45,24621.0,65.3091,65.3235,65.2658,65.2802,24621.0
2017-10-30 13:30:00,90.45,90.63,90.44,90.62,22932.0,65.2802,65.4101,65.273,65.4029,22932.0
2017-10-30 13:35:00,90.62,90.72,90.46,90.72,44017.0,65.4029,65.4751,65.2874,65.4751,44017.0
2017-10-30 13:40:00,90.72,90.82,90.71,90.75,42152.0,65.4751,65.5473,65.4679,65.4967,42152.0
2017-10-30 13:45:00,90.77,90.78,90.53,90.56,25405.0,65.5112,65.5184,65.338,65.3596,25405.0
2017-10-30 13:50:00,90.54,90.61,90.33,90.4,41824.0,65.3452,65.3957,65.1936,65.2441,41824.0
2017-10-30 13:55:00,90.37,90.46,90.3,90.31,18729.0,65.2225,65.2874,65.172,65.1792,18729.0
2017-10-30 14:00:00,90.29,90.4,90.19,90.2,41163.0,65.1647,65.2441,65.0926,65.0998,41163.0
2017-10-30 14:05:00,90.22,90.56,90.22,90.43,43469.0,65.1142,65.3596,65.1142,65.2658,43469.0
2017-10-30 14:10:00,90.42,90.51,90.29,90.47,31555.0,65.2586,65.3235,65.1647,65.2946,31555.0
2017-10-30 14:15:00,90.47,90.53,90.38,90.48,26540.0,65.2946,65.338,65.2297,65.3019,26540.0
2017-10-30 14:20:00,90.51,90.62,90.46,90.57,42446.0,65.3235,65.4029,65.2874,65.3668,42446.0
2017-10-30 14:25:00,90.6,90.67,90.52,90.52,33068.0,65.3885,65.439,65.3307,65.3307,33068.0
2017-10-30 14:30:00,90.53,90.61,90.47,90.53,26242.0,65.338,65.3957,65.2946,65.338,26242.0
2017-10-30 14:35:00,90.5,90.59,90.5,90.54,23011.0,65.3163,65.3813,65.3163,65.3452,23011.0
2017-10-30 14:40:00,90.54,90.59,90.5,90.53,31404.0,65.3452,65.3813,65.3163,65.338,31404.0
2017-10-30 14:45:00,90.52,90.67,90.52,90.64,27938.0,65.3307,65.439,65.3307,65.4173,27938.0
2017-10-30 14:50:00,90.62,90.64,90.54,90.61,31716.0,65.4029,65.4173,65.3452,65.3957,31716.0
2017-10-30 14:55:00,90.61,90.62,90.2,90.39,99640.0,65.3957,65.4029,65.0998,65.2369,99640.0
2017-10-30 15:00:00,90.37,90.49,90.34,90.42,41806.0,65.2225,65.3091,65.2008,65.2586,41806.0
2017-10-30 15:05:00,90.41,90.52,90.37,90.48,49275.0,65.2513,65.3307,65.2225,65.3019,49275.0
2017-10-30 15:10:00,90.48,90.49,90.38,90.42,45389.0,65.3019,65.3091,65.2297,65.2586,45389.0
2017-10-30 15:15:00,90.42,90.46,90.35,90.39,42944.0,65.2586,65.2874,65.208,65.2369,42944.0
2017-10-30 15:20:00,90.4,90.51,90.38,90.47,74741.0,65.2441,65.3235,65.2297,65.2946,74741.0
2017-10-30 15:25:00,90.46,90.58,90.43,90.54,43771.0,65.2874,65.374,65.2658,65.3452,43771.0
2017-10-30 15:30:00,90.54,90.84,90.54,90.81,71569.0,65.3452,65.5617,65.3452,65.54,71569.0
2017-10-30 15:35:00,90.81,91.06,90.79,91.04,107938.0,65.54,65.7205,65.5256,65.706,107938.0
2017-10-30 15:40:00,91.07,91.16,90.87,90.95,93548.0,65.7277,65.7926,65.5833,65.6411,93548.0
2017-10-30 15:45:00,90.97,91.06,90.85,91.01,138299.0,65.6555,65.7205,65.5689,65.6844,138299.0
2017-10-30 15:50:00,91.02,91.23,90.95,91.2,199361.0,65.6916,65.8432,65.6411,65.8215,199361.0
2017-10-30 15:55:00,91.2,91.2,90.94,90.96,317248.0,65.8215,65.8215,65.6339,65.6483,317248.0
2017-10-31 09:30:00,90.88,91.0,90.28,90.4,104032.0,65.5906,65.6772,65.1575,65.2441,104032.0
2017-10-31 09:35:00,90.33,90.96,90.32,90.9,47367.0,65.1936,65.6483,65.1864,65.605,47367.0
2017-10-31 09:40:00,90.91,91.08,90.73,90.96,39338.0,65.6122,65.7349,65.4823,65.6483,39338.0
2017-10-31 09:45:00,91.01,91.41,90.95,91.35,33357.0,65.6844,65.9731,65.6411,65.9298,33357.0
2017-10-31 09:50:00,91.39,91.56,91.32,91.4,49998.0,65.9586,66.0813,65.9081,65.9659,49998.0
2017-10-31 09:55:00,91.43,91.45,91.25,91.33,27035.0,65.9875,66.0019,65.8576,65.9153,27035.0
2017-10-31 10:00:00,91.3,91.34,91.06,91.06,27399.0,65.8937,65.9226,65.7205,65.7205,27399.0
2017-10-31 10:05:00,91.05,91.15,90.98,91.03,22662.0,65.7132,65.7854,65.6627,65.6988,22662.0
2017-10-31 10:10:00,91.01,91.26,90.94,91.26,39433.0,65.6844,65.8648,65.6339,65.8648,39433.0
2017-10-31 10:15:00,91.24,91.29,91.04,91.15,35599.0,65.8504,65.8865,65.706,65.7854,35599.0
2017-10-31 10:20:00,91.16,91.39,91.14,91.35,34490.0,65.7926,65.9586,65.7782,65.9298,34490.0
2017-10-31 10:25:00,91.34,91.38,91.22,91.32,46423.0,65.9226,65.9514,65.8359,65.9081,46423.0
2017-10-31 10:30:00,91.32,91.4,91.32,91.39,30204.0,65.9081,65.9659,65.9081,65.9586,30204.0
2017-10-31 10:35:00,91.4,91.43,91.26,91.26,37844.0,65.9659,65.9875,65.8648,65.8648,37844.0
2017-10-31 10:40:00,91.26,91.48,91.26,91.47,53453.0,65.8648,66.0236,65.8648,66.0164,53453.0
2017-10-31 10:45:00,91.48,91.57,91.45,91.48,53881.0,66.0236,66.0885,66.0019,66.0236,53881.0
2017-10-31 10:50:00,91.48,91.82,91.37,91.58,92773.0,66.0236,66.269,65.9442,66.0958,92773.0
2017-10-31 10:55:00,91.58,91.69,91.37,91.49,86157.0,66.0958,66.1752,65.9442,66.0308,86157.0
2017-10-31 11:00:00,91.47,91.47,91.17,91.26,47358.0,66.0164,66.0164,65.7999,65.8648,47358.0
2017-10-31 11:05:00,91.27,91.39,91.24,91.33,35848.0,65.872,65.9586,65.8504,65.9153,35848.0
2017-10-31 11:10:00,91.3,91.32,91.07,91.12,40787.0,65.8937,65.9081,65.7277,65.7638,40787.0
2017-10-31 11:15:00,91.09,91.11,90.91,90.94,51708.0,65.7421,65.7566,65.6122,65.6339,51708.0
2017-10-31 11:20:00,90.92,90.98,90.86,90.96,40603.0,65.6194,65.6627,65.5761,65.6483,40603.0
2017-10-31 11:25:00,90.96,91.11,90.95,91.0,32765.0,65.6483,65.7566,65.6411,65.6772,32765.0
2017-10-31 11:30:00,90.98,91.04,90.89,90.93,28230.0,65.6627,65.706,65.5978,65.6266,28230.0
2017-10-31 11:35:00,90.92,90.99,90.86,90.97,38190.0,65.6194,65.6699,65.5761,65.6555,38190.0
2017-10-31 11:40:00,90.97,91.12,90.97,91.07,49451.0,65.6555,65.7638,65.6555,65.7277,49451.0
2017-10-31 11:45:00,91.08,91.4,90.85,91.24,179915.0,65.7349,65.9659,65.5689,65.8504,179915.0
2017-10-31 11:50:00,91.22,91.49,91.11,91.11,117711.0,65.8359,66.0308,65.7566,65.7566,117711.0
2017-10-31 11:55:00,91.1,91.11,90.39,90.43,117766.0,65.7493,65.7566,65.2369,65.2658,117766.0
2017-10-31 12:00:00,90.45,90.83,90.33,90.71,82523.0,65.2802,65.5545,65.1936,65.4679,82523.0
2017-10-31 12:05:00,90.69,90.85,90.48,90.52,60616.0,65.4534,65.5689,65.3019,65.3307,60616.0
2017-10-31 12:10:00,90.56,90.76,90.53,90.64,73581.0,65.3596,65.5039,65.338,65.4173,73581.0
2017-10-31 12:15:00,90.6,90.66,90.46,90.54,27961.0,65.3885,65.4318,65.2874,65.3452,27961.0
2017-10-31 12:20:00,90.55,90.57,90.27,90.38,38889.0,65.3524,65.3668,65.1503,65.2297,38889.0
2017-10-31 12:25:00,90.36,90.4,90.23,90.37,34333.0,65.2153,65.2441,65.1214,65.2225,34333.0
2017-10-31 12:30:00,90.38,90.53,90.36,90.45,36552.0,65.2297,65.338,65.2153,65.2802,36552.0
2017-10-31 12:35:00,90.47,90.6,90.43,90.5,31456.0,65.2946,65.3885,65.2658,65.3163,31456.0
2017-10-31 12:40:00,90.51,90.53,90.2,90.25,46508.0,65.3235,65.338,65.0998,65.1359,46508.0
2017-10-31 12:45:00,90.26,90.35,90.12,90.12,44116.0,65.1431,65.208,65.042,65.042,44116.0
2017-10-31 12:50:00,90.16,90.36,90.13,90.32,50702.0,65.0709,65.2153,65.0493,65.1864,50702.0
2017-10-31 12:55:00,90.3,90.52,90.29,90.43,21183.0,65.172,65.3307,65.1647,65.2658,21183.0
2017-10-31 13:00:00,90.39,90.49,90.35,90.44,30895.0,65.2369,65.3091,65.208,65.273,30895.0
2017-10-31 13:05:00,90.44,90.54,90.41,90.46,31925.0,65.273,65.3452,65.2513,65.2874,31925.0
2017-10-31 13:10:00,90.44,90.51,90.3,90.33,25799.0,65.273,65.3235,65.172,65.1936,25799.0
2017-10-31 13:15:00,90.36,90.54,90.35,90.47,42839.0,65.2153,65.3452,65.208,65.2946,42839.0
2017-10-31 13:20:00,90.46,90.5,90.36,90.49,27355.0,65.2874,65.3163,65.2153,65.3091,27355.0
2017-10-31 13:25:00,90.48,90.5,90.37,90.4,21297.0,65.3019,65.3163,65.2225,65.2441,21297.0
2017-10-31 13:30:00,90.42,90.51,90.35,90.38,13814.0,65.2586,65.3235,65.208,65.2297,13814.0
2017-10-31 13:35:00,90.38,90.49,90.35,90.45,34719.0,65.2297,65.3091,65.208,65.2802,34719.0
2017-10-31 13:40:00,90.45,90.53,90.43,90.48,13798.0,65.2802,65.338,65.2658,65.3019,13798.0
2017-10-31 13:45:00,90.5,90.54,90.44,90.49,15241.0,65.3163,65.3452,65.273,65.3091,15241.0
2017-10-31 13:50:00,90.52,90.52,90.44,90.51,29046.0,65.3307,65.3307,65.273,65.3235,29046.0
2017-10-31 13:55:00,90.51,90.53,90.44,90.45,32385.0,65.3235,65.338,65.273,65.2802,32385.0
2017-10-31 14:00:00,90.45,90.52,90.43,90.47,27122.0,65.2802,65.3307,65.2658,65.2946,27122.0
2017-10-31 14:05:00,90.47,90.53,90.44,90.49,41144.0,65.2946,65.338,65.273,65.3091,41144.0
2017-10-31 14:10:00,90.5,90.56,90.47,90.47,24849.0,65.3163,65.3596,65.2946,65.2946,24849.0
2017-10-31 14:15:00,90.48,90.54,90.47,90.48,22514.0,65.3019,65.3452,65.2946,65.3019,22514.0
2017-10-31 14:20:00,90.47,90.51,90.42,90.49,23519.0,65.2946,65.3235,65.2586,65.3091,23519.0
2017-10-31 14:25:00,90.47,90.52,90.47,90.47,25448.0,65.2946,65.3307,65.2946,65.2946,25448.0
2017-10-31 14:30:00,90.47,90.5,90.44,90.49,49847.0,65.2946,65.3163,65.273,65.3091,49847.0
2017-10-31 14:35:00,90.5,90.55,90.46,90.47,25161.0,65.3163,65.3524,65.2874,65.2946,25161.0
2017-10-31 14:40:00,90.46,90.5,90.36,90.37,30490.0,65.2874,65.3163,65.2153,65.2225,30490.0
2017-10-31 14:45:00,90.39,90.46,90.36,90.44,21237.0,65.2369,65.2874,65.2153,65.273,21237.0
2017-10-31 14:50:00,90.44,90.49,90.42,90.47,26205.0,65.273,65.3091,65.2586,65.2946,26205.0
2017-10-31 14:55:00,90.48,90.6,90.45,90.51,66485.0,65.3019,65.3885,65.2802,65.3235,66485.0
2017-10-31 15:00:00,90.5,90.58,90.46,90.57,79408.0,65.3163,65.374,65.2874,65.3668,79408.0
2017-10-31 15:05:00,90.58,90.61,90.53,90.59,64595.0,65.374,65.3957,65.338,65.3813,64595.0
2017-10-31 15:10:00,90.56,90.61,90.54,90.6,57801.0,65.3596,65.3957,65.3452,65.3885,57801.0
2017-10-31 15:15:00,90.6,90.64,90.53,90.6,61014.0,65.3885,65.4173,65.338,65.3885,61014.0
2017-10-31 15:20:00,90.63,90.85,90.62,90.81,80023.0,65.4101,65.5689,65.4029,65.54,80023.0
2017-10-31 15:25:00,90.81,90.86,90.58,90.58,81520.0,65.54,65.5761,65.374,65.374,81520.0
2017-10-31 15:30:00,90.58,90.63,90.45,90.46,79592.0,65.374,65.4101,65.2802,65.2874,79592.0
2017-10-31 15:35:00,90.46,90.49,90.39,90.44,85637.0,65.2874,65.3091,65.2369,65.273,85637.0
2017-10-31 15:40:00,90.44,90.44,90.25,90.25,86697.0,65.273,65.273,65.1359,65.1359,86697.0
2017-10-31 15:45:00,90.24,90.24,90.08,90.13,168422.0,65.1287,65.1287,65.0132,65.0493,168422.0
2017-10-31 15:50:00,90.13,90.26,90.04,90.15,230195.0,65.0493,65.1431,64.9843,65.0637,230195.0
2017-10-31 15:55:00,90.15,90.27,90.09,90.23,322982.0,65.0637,65.1503,65.0204,65.1214,322982.0
2017-11-01 09:30:00,90.78,91.11,90.27,91.03,129871.0,65.5184,65.7566,65.1503,65.6988,129871.0
2017-11-01 09:35:00,91.03,91.03,90.6,90.77,64126.0,65.6988,65.6988,65.3885,65.5112,64126.0
2017-11-01 09:40:00,90.81,90.91,90.67,90.79,75039.0,65.54,65.6122,65.439,65.5256,75039.0
2017-11-01 09:45:00,90.78,91.03,90.74,90.94,42454.0,65.5184,65.6988,65.4895,65.6339,42454.0
2017-11-01 09:50:00,90.89,91.13,90.88,91.08,40802.0,65.5978,65.771,65.5906,65.7349,40802.0
2017-11-01 09:55:00,91.09,91.17,90.96,91.05,52104.0,65.7421,65.7999,65.6483,65.7132,52104.0
2017-11-01 10:00:00,91.06,91.15,90.99,91.14,34333.0,65.7205,65.7854,65.6699,65.7782,34333.0
2017-11-01 10:05:00,91.14,91.16,90.97,91.11,46205.0,65.7782,65.7926,65.6555,65.7566,46205.0
2017-11-01 10:10:00,91.08,91.09,90.83,90.86,23847.0,65.7349,65.7421,65.5545,65.5761,23847.0
2017-11-01 10:15:00,90.86,90.94,90.81,90.85,95654.0,65.5761,65.6339,65.54,65.5689,95654.0
2017-11-01 10:20:00,90.82,91.03,90.73,91.01,78271.0,65.5473,65.6988,65.4823,65.6844,78271.0
2017-11-01 10:25:00,91.01,91.15,90.96,90.96,41663.0,65.6844,65.7854,65.6483,65.6483,41663.0
2017-11-01 10:30:00,91.0,91.12,90.92,90.99,76040.0,65.6772,65.7638,65.6194,65.6699,76040.0
2017-11-01 10:35:00,90.99,91.17,90.92,91.15,83321.0,65.6699,65.7999,65.6194,65.7854,83321.0
2017-11-01 10:40:00,91.15,91.45,91.11,91.43,54052.0,65.7854,66.0019,65.7566,65.9875,54052.0
2017-11-01 10:45:00,91.41,91.6,91.39,91.56,38347.0,65.9731,66.1102,65.9586,66.0813,38347.0
2017-11-01 10:50:00,91.56,91.63,91.26,91.43,54689.0,66.0813,66.1319,65.8648,65.9875,54689.0
2017-11-01 10:55:00,91.43,91.47,90.95,91.08,51007.0,65.9875,66.0164,65.6411,65.7349,51007.0
2017-11-01 11:00:00,91.05,91.31,90.93,91.31,53193.0,65.7132,65.9009,65.6266,65.9009,53193.0
2017-11-01 11:05:00,91.32,91.32,91.08,91.08,37494.0,65.9081,65.9081,65.7349,65.7349,37494.0
2017-11-01 11:10:00,91.07,91.22,90.92,91.15,48640.0,65.7277,65.8359,65.6194,65.7854,48640.0
2017-11-01 11:15:00,91.16,91.43,91.11,91.19,51877.0,65.7926,65.9875,65.7566,65.8143,51877.0
2017-11-01 11:20:00,91.18,91.26,91.14,91.24,43538.0,65.8071,65.8648,65.7782,65.8504,43538.0
2017-11-01 11:25:00,91.25,91.35,91.24,91.35,28597.0,65.8576,65.9298,65.8504,65.9298,28597.0
2017-11-01 11:30:00,91.34,91.37,91.15,91.2,58894.0,65.9226,65.9442,65.7854,65.8215,58894.0
2017-11-01 11:35:00,91.21,91.29,91.16,91.25,35431.0,65.8287,65.8865,65.7926,65.8576,35431.0
2017-11-01 11:40:00,91.24,91.26,91.14,91.17,34516.0,65.8504,65.8648,65.7782,65.7999,34516.0
2017-11-01 11:45:00,91.17,91.2,91.06,91.11,29804.0,65.7999,65.8215,65.7205,65.7566,29804.0
2017-11-01 11:50:00,91.1,91.18,91.05,91.12,70230.0,65.7493,65.8071,65.7132,65.7638,70230.0
2017-11-01 11:55:00,91.11,91.22,91.09,91.09,48074.0,65.7566,65.8359,65.7421,65.7421,48074.0
2017-11-01 12:00:00,91.09,91.45,91.09,91.33,75402.0,65.7421,66.0019,65.7421,65.9153,75402.0
2017-11-01 12:05:00,91.33,91.62,91.33,91.62,22662.0,65.9153,66.1246,65.9153,66.1246,22662.0
2017-11-01 12:10:00,91.59,91.85,91.58,91.75,40950.0,66.103,66.2906,66.0958,66.2185,40950.0
2017-11-01 12:15:00,91.74,91.9,91.71,91.89,36084.0,66.2112,66.3267,66.1896,66.3195,36084.0
2017-11-01 12:20:00,91.9,91.9,91.67,91.71,50273.0,66.3267,66.3267,66.1607,66.1896,50273.0
2017-11-01 12:25:00,91.7,91.82,91.68,91.75,31178.0,66.1824,66.269,66.1679,66.2185,31178.0
2017-11-01 12:30:00,91.77,91.83,91.71,91.81,59657.0,66.2329,66.2762,66.1896,66.2618,59657.0
2017-11-01 12:35:00,91.82,91.87,91.79,91.86,36081.0,66.269,66.3051,66.2473,66.2978,36081.0
2017-11-01 12:40:00,91.87,91.9,91.8,91.84,41771.0,66.3051,66.3267,66.2545,66.2834,41771.0
2017-11-01 12:45:00,91.85,91.96,91.8,91.96,40503.0,66.2906,66.37,66.2545,66.37,40503.0
2017-11-01 12:50:00,91.93,92.05,91.86,91.9,116662.0,66.3484,66.435,66.2978,66.3267,116662.0
2017-11-01 12:55:00,91.9,92.11,91.9,92.04,91356.0,66.3267,66.4783,66.3267,66.4278,91356.0
2017-11-01 13:00:00,92.02,92.1,91.99,92.05,36078.0,66.4133,66.4711,66.3917,66.435,36078.0
2017-11-01 13:05:00,92.05,92.06,91.93,91.93,46330.0,66.435,66.4422,66.3484,66.3484,46330.0
2017-11-01 13:10:00,91.95,92.03,91.75,91.87,39814.0,66.3628,66.4205,66.2185,66.3051,39814.0
2017-11-01 13:15:00,91.87,91.87,91.76,91.8,49225.0,66.3051,66.3051,66.2257,66.2545,49225.0
2017-11-01 13:20:00,91.8,92.0,91.79,91.97,82424.0,66.2545,66.3989,66.2473,66.3772,82424.0
2017-11-01 13:25:00,91.98,92.11,91.93,92.11,55565.0,66.3845,66.4783,66.3484,66.4783,55565.0
2017-11-01 13:30:00,92.09,92.1,91.95,91.95,37868.0,66.4638,66.4711,66.3628,66.3628,37868.0
2017-11-01 13:35:00,91.98,92.15,91.97,92.15,29689.0,66.3845,66.5071,66.3772,66.5071,29689.0
2017-11-01 13:40:00,92.13,92.34,92.13,92.25,61772.0,66.4927,66.6443,66.4927,66.5793,61772.0
2017-11-01 13:45:00,92.25,92.42,92.25,92.31,34621.0,66.5793,66.702,66.5793,66.6226,34621.0
2017-11-01 13:50:00,92.3,92.56,92.29,92.34,76960.0,66.6154,66.8031,66.6082,66.6443,76960.0
2017-11-01 13:55:00,92.34,92.34,92.19,92.24,30037.0,66.6443,66.6443,66.536,66.5721,30037.0
2017-11-01 14:00:00,92.26,92.68,92.22,92.63,50026.0,66.5865,66.8897,66.5577,66.8536,50026.0
2017-11-01 14:05:00,92.66,92.84,92.54,92.81,115367.0,66.8752,67.0051,66.7886,66.9835,115367.0
2017-11-01 14:10:00,92.8,92.83,92.54,92.61,73728.0,66.9763,66.9979,66.7886,66.8391,73728.0
2017-11-01 14:15:00,92.64,92.67,92.47,92.53,48987.0,66.8608,66.8824,66.7381,66.7814,48987.0
2017-11-01 14:20:00,92.53,92.63,92.41,92.62,73911.0,66.7814,66.8536,66.6948,66.8464,73911.0
2017-11-01 14:25:00,92.63,92.74,92.49,92.74,82126.0,66.8536,66.933,66.7525,66.933,82126.0
2017-11-01 14:30:00,92.74,92.78,92.67,92.73,91046.0,66.933,66.9618,66.8824,66.9258,91046.0
2017-11-01 14:35:00,92.73,92.8,92.69,92.72,66925.0,66.9258,66.9763,66.8969,66.9185,66925.0
2017-11-01 14:40:00,92.72,92.94,92.72,92.8,84380.0,66.9185,67.0773,66.9185,66.9763,84380.0
2017-11-01 14:45:00,92.8,92.98,92.74,92.96,122186.0,66.9763,67.1062,66.933,67.0917,122186.0
2017-11-01 14:50:00,92.96,93.09,92.84,93.04,77239.0,67.0917,67.1856,67.0051,67.1495,77239.0
2017-11-01 14:55:00,93.04,93.14,92.92,93.11,77898.0,67.1495,67.2217,67.0629,67.2,77898.0
2017-11-01 15:00:00,93.09,93.19,93.02,93.1,102006.0,67.1856,67.2577,67.1351,67.1928,102006.0
2017-11-01 15:05:00,93.11,93.3,93.1,93.23,102313.0,67.2,67.3371,67.1928,67.2866,102313.0
2017-11-01 15:10:00,93.23,93.23,93.14,93.2,76378.0,67.2866,67.2866,67.2217,67.265,76378.0
2017-11-01 15:15:00,93.2,93.26,93.19,93.26,70025.0,67.265,67.3083,67.2577,67.3083,70025.0
2017-11-01 15:20:00,93.26,93.33,93.19,93.33,63658.0,67.3083,67.3588,67.2577,67.3588,63658.0
2017-11-01 15:25:00,93.33,93.34,93.21,93.32,129370.0,67.3588,67.366,67.2722,67.3516,129370.0
2017-11-01 15:30:00,93.32,93.32,92.62,92.62,93467.0,67.3516,67.3516,66.8464,66.8464,93467.0
2017-11-01 15:35:00,92.63,92.76,92.61,92.73,115765.0,66.8536,66.9474,66.8391,66.9258,115765.0
2017-11-01 15:40:00,92.72,92.86,92.69,92.83,125272.0,66.9185,67.0196,66.8969,66.9979,125272.0
2017-11-01 15:45:00,92.84,92.85,92.54,92.61,219435.0,67.0051,67.0124,66.7886,66.8391,219435.0
2017-11-01 15:50:00,92.61,92.75,92.61,92.69,198554.0,66.8391,66.9402,66.8391,66.8969,198554.0
2017-11-01 15:55:00,92.68,92.7,92.4,92.45,364859.0,66.8897,66.9041,66.6876,66.7237,364859.0
2017-11-02 09:30:00,92.08,92.33,91.91,92.22,103503.0,66.4566,66.6371,66.3339,66.5577,103503.0
2017-11-02 09:35:00,92.23,92.34,92.01,92.21,66407.0,66.5649,66.6443,66.4061,66.5505,66407.0
2017-11-02 09:40:00,92.22,92.25,91.74,91.74,88850.0,66.5577,66.5793,66.2112,66.2112,88850.0
2017-11-02 09:45:00,91.77,92.03,91.68,92.03,71146.0,66.2329,66.4205,66.1679,66.4205,71146.0
2017-11-02 09:50:00,92.04,92.13,91.83,91.96,31550.0,66.4278,66.4927,66.2762,66.37,31550.0
2017-11-02 09:55:00,91.92,92.07,91.67,91.77,47618.0,66.3412,66.4494,66.1607,66.2329,47618.0
2017-11-02 10:00:00,91.75,91.93,91.4,91.48,30930.0,66.2185,66.3484,65.9659,66.0236,30930.0
2017-11-02 10:05:00,91.43,91.61,90.89,90.97,51744.0,65.9875,66.1174,65.5978,65.6555,51744.0
2017-11-02 10:10:00,90.94,91.29,90.93,91.05,144398.0,65.6339,65.8865,65.6266,65.7132,144398.0
2017-11-02 10:15:00,91.07,91.25,91.02,91.11,63002.0,65.7277,65.8576,65.6916,65.7566,63002.0
2017-11-02 10:20:00,91.23,91.38,91.14,91.28,24148.0,65.8432,65.9514,65.7782,65.8792,24148.0
2017-11-02 10:25:00,91.32,91.59,91.3,91.43,42335.0,65.9081,66.103,65.8937,65.9875,42335.0
2017-11-02 10:30:00,91.42,91.58,91.41,91.52,29024.0,65.9803,66.0958,65.9731,66.0525,29024.0
2017-11-02 10:35:00,91.52,91.65,91.45,91.63,51609.0,66.0525,66.1463,66.0019,66.1319,51609.0
2017-11-02 10:40:00,91.64,91.84,91.64,91.75,34018.0,66.1391,66.2834,66.1391,66.2185,34018.0
2017-11-02 10:45:00,91.75,91.92,91.75,91.84,44158.0,66.2185,66.3412,66.2185,66.2834,44158.0
2017-11-02 10:50:00,91.85,91.91,91.68,91.76,24240.0,66.2906,66.3339,66.1679,66.2257,24240.0
2017-11-02 10:55:00,91.75,91.83,91.72,91.77,31722.0,66.2185,66.2762,66.1968,66.2329,31722.0
2017-11-02 11:00:00,91.79,91.95,91.77,91.87,19845.0,66.2473,66.3628,66.2329,66.3051,19845.0
2017-11-02 11:05:00,91.87,91.9,91.78,91.8,39077.0,66.3051,66.3267,66.2401,66.2545,39077.0
2017-11-02 11:10:00,91.8,91.82,91.72,91.73,26670.0,66.2545,66.269,66.1968,66.204,26670.0
2017-11-02 11:15:00,91.74,91.78,91.48,91.5,42968.0,66.2112,66.2401,66.0236,66.038,42968.0
2017-11-02 11:20:00,91.52,91.59,91.46,91.46,29477.0,66.0525,66.103,66.0092,66.0092,29477.0
2017-11-02 11:25:00,91.49,91.49,91.24,91.3,43192.0,66.0308,66.0308,65.8504,65.8937,43192.0
2017-11-02 11:30:00,91.31,91.35,91.15,91.25,30853.0,65.9009,65.9298,65.7854,65.8576,30853.0
2017-11-02 11:35:00,91.23,91.27,91.03,91.16,44365.0,65.8432,65.872,65.6988,65.7926,44365.0
2017-11-02 11:40:00,91.19,91.28,91.05,91.14,70012.0,65.8143,65.8792,65.7132,65.7782,70012.0
2017-11-02 11:45:00,91.13,91.38,91.13,91.38,19967.0,65.771,65.9514,65.771,65.9514,19967.0
2017-11-02 11:50:00,91.39,91.4,91.32,91.37,10907.0,65.9586,65.9659,65.9081,65.9442,10907.0
2017-11-02 11:55:00,91.34,91.37,91.29,91.33,19380.0,65.9226,65.9442,65.8865,65.9153,19380.0
2017-11-02 12:00:00,91.34,91.36,91.31,91.34,15905.0,65.9226,65.937,65.9009,65.9226,15905.0
2017-11-02 12:05:00,91.35,91.51,91.34,91.4,24771.0,65.9298,66.0452,65.9226,65.9659,24771.0
2017-11-02 12:10:00,91.38,91.39,91.23,91.25,19089.0,65.9514,65.9586,65.8432,65.8576,19089.0
2017-11-02 12:15:00,91.29,91.29,91.16,91.19,17707.0,65.8865,65.8865,65.7926,65.8143,17707.0
2017-11-02 12:20:00,91.18,91.27,91.12,91.2,19277.0,65.8071,65.872,65.7638,65.8215,19277.0
2017-11-02 12:25:00,91.2,91.27,91.08,91.12,57585.0,65.8215,65.872,65.7349,65.7638,57585.0
2017-11-02 12:30:00,91.11,91.26,91.07,91.24,69163.0,65.7566,65.8648,65.7277,65.8504,69163.0
2017-11-02 12:35:00,91.23,91.3,91.13,91.16,54896.0,65.8432,65.8937,65.771,65.7926,54896.0
2017-11-02 12:40:00,91.15,91.15,90.96,90.96,116586.0,65.7854,65.7854,65.6483,65.6483,116586.0
2017-11-02 12:45:00,90.96,91.01,90.88,90.94,164115.0,65.6483,65.6844,65.5906,65.6339,164115.0
2017-11-02 12:50:00,90.96,91.0,90.72,90.74,34446.0,65.6483,65.6772,65.4751,65.4895,34446.0
2017-11-02 12:55:00,90.73,90.73,90.45,90.47,48164.0,65.4823,65.4823,65.2802,65.2946,48164.0
2017-11-02 13:00:00,90.48,90.53,90.25,90.3,78617.0,65.3019,65.338,65.1359,65.172,78617.0
2017-11-02 13:05:00,90.32,90.42,90.25,90.41,72781.0,65.1864,65.2586,65.1359,65.2513,72781.0
2017-11-02 13:10:00,90.39,90.44,90.3,90.36,84609.0,65.2369,65.273,65.172,65.2153,84609.0
2017-11-02 13:15:00,90.36,90.61,90.29,90.58,95732.0,65.2153,65.3957,65.1647,65.374,95732.0
2017-11-02 13:20:00,90.58,90.63,90.38,90.49,62287.0,65.374,65.4101,65.2297,65.3091,62287.0
2017-11-02 13:25:00,90.5,90.5,90.2,90.22,47972.0,65.3163,65.3163,65.0998,65.1142,47972.0
2017-11-02 13:30:00,90.23,90.33,90.19,90.19,26269.0,65.1214,65.1936,65.0926,65.0926,26269.0
2017-11-02 13:35:00,90.23,90.41,90.2,90.41,32652.0,65.1214,65.2513,65.0998,65.2513,32652.0
2017-11-02 13:40:00,90.43,90.76,90.39,90.59,26655.0,65.2658,65.5039,65.2369,65.3813,26655.0
2017-11-02 13:45:00,90.64,90.84,90.63,90.78,36112.0,65.4173,65.5617,65.4101,65.5184,36112.0
2017-11-02 13:50:00,90.78,90.95,90.7,90.79,40189.0,65.5184,65.6411,65.4606,65.5256,40189.0
2017-11-02 13:55:00,90.78,90.91,90.73,90.82,22410.0,65.5184,65.6122,65.4823,65.5473,22410.0
2017-11-02 14:00:00,90.86,90.97,90.82,90.92,39982.0,65.5761,65.6555,65.5473,65.6194,39982.0
2017-11-02 14:05:00,90.92,90.99,90.79,90.82,40824.0,65.6194,65.6699,65.5256,65.5473,40824.0
2017-11-02 14:10:00,90.82,91.01,90.79,91.01,46903.0,65.5473,65.6844,65.5256,65.6844,46903.0
2017-11-02 14:15:00,91.05,91.05,90.88,90.98,63443.0,65.7132,65.7132,65.5906,65.6627,63443.0
2017-11-02 14:20:00,90.99,91.0,90.82,90.88,25953.0,65.6699,65.6772,65.5473,65.5906,25953.0
2017-11-02 14:25:00,90.89,90.94,90.8,90.94,26599.0,65.5978,65.6339,65.5328,65.6339,26599.0
2017-11-02 14:30:00,90.93,90.94,90.82,90.86,24255.0,65.6266,65.6339,65.5473,65.5761,24255.0
2017-11-02 14:35:00,90.87,90.94,90.86,90.88,26675.0,65.5833,65.6339,65.5761,65.5906,26675.0
2017-11-02 14:40:00,90.87,90.9,90.82,90.84,19545.0,65.5833,65.605,65.5473,65.5617,19545.0
2017-11-02 14:45:00,90.85,90.86,90.59,90.65,32617.0,65.5689,65.5761,65.3813,65.4246,32617.0
2017-11-02 14:50:00,90.65,90.69,90.55,90.58,25542.0,65.4246,65.4534,65.3524,65.374,25542.0
2017-11-02 14:55:00,90.57,90.64,90.55,90.59,48336.0,65.3668,65.4173,65.3524,65.3813,48336.0
2017-11-02 15:00:00,90.6,90.8,90.57,90.67,46371.0,65.3885,65.5328,65.3668,65.439,46371.0
2017-11-02 15:05:00,90.65,90.69,90.57,90.65,34850.0,65.4246,65.4534,65.3668,65.4246,34850.0
2017-11-02 15:10:00,90.67,90.67,90.6,90.66,52998.0,65.439,65.439,65.3885,65.4318,52998.0
2017-11-02 15:15:00,90.66,90.74,90.55,90.59,47574.0,65.4318,65.4895,65.3524,65.3813,47574.0
2017-11-02 15:20:00,90.59,90.62,90.56,90.58,30161.0,65.3813,65.4029,65.3596,65.374,30161.0
2017-11-02 15:25:00,90.59,90.69,90.55,90.68,47822.0,65.3813,65.4534,65.3524,65.4462,47822.0
2017-11-02 15:30:00,90.68,90.8,90.68,90.74,42044.0,65.4462,65.5328,65.4462,65.4895,42044.0
2017-11-02 15:35:00,90.73,90.91,90.73,90.85,45139.0,65.4823,65.6122,65.4823,65.5689,45139.0
2017-11-02 15:40:00,90.86,90.95,90.8,90.82,57074.0,65.5761,65.6411,65.5328,65.5473,57074.0
2017-11-02 15:45:00,90.82,90.99,90.82,90.93,65582.0,65.5473,65.6699,65.5473,65.6266,65582.0
2017-11-02 15:50:00,90.93,91.06,90.92,91.0,117525.0,65.6266,65.7205,65.6194,65.6772,117525.0
2017-11-02 15:55:00,91.0,91.08,90.98,91.02,221343.0,65.6772,65.7349,65.6627,65.6916,221343.0
2017-11-03 09:30:00,91.3,91.3,90.91,91.3,103046.0,65.8937,65.8937,65.6122,65.8937,103046.0
2017-11-03 09:35:00,91.23,91.61,90.97,91.19,66931.0,65.8432,66.1174,65.6555,65.8143,66931.0
2017-11-03 09:40:00,91.14,91.54,91.07,91.53,20583.0,65.7782,66.0669,65.7277,66.0597,20583.0
2017-11-03 09:45:00,91.51,91.56,91.0,91.15,37188.0,66.0452,66.0813,65.6772,65.7854,37188.0
2017-11-03 09:50:00,91.1,91.19,90.96,91.02,55624.0,65.7493,65.8143,65.6483,65.6916,55624.0
2017-11-03 09:55:00,91.03,91.13,90.95,91.02,30043.0,65.6988,65.771,65.6411,65.6916,30043.0
2017-11-03 10:00:00,91.03,91.49,91.03,91.4,26940.0,65.6988,66.0308,65.6988,65.9659,26940.0
2017-11-03 10:05:00,91.4,91.87,91.37,91.77,41909.0,65.9659,66.3051,65.9442,66.2329,41909.0
2017-11-03 10:10:00,91.76,91.85,91.36,91.55,34358.0,66.2257,66.2906,65.937,66.0741,34358.0
2017-11-03 10:15:00,91.54,91.79,91.54,91.57,68605.0,66.0669,66.2473,66.0669,66.0885,68605.0
2017-11-03 10:20:00,91.57,91.81,91.57,91.8,61280.0,66.0885,66.2618,66.0885,66.2545,61280.0
2017-11-03 10:25:00,91.8,92.24,91.78,92.21,95346.0,66.2545,66.5721,66.2401,66.5505,95346.0
2017-11-03 10:30:00,92.22,92.34,92.0,92.06,63255.0,66.5577,66.6443,66.3989,66.4422,63255.0
2017-11-03 10:35:00,92.06,92.13,91.96,92.1,29353.0,66.4422,66.4927,66.37,66.4711,29353.0
2017-11-03 10:40:00,92.09,92.15,92.01,92.08,21943.0,66.4638,66.5071,66.4061,66.4566,21943.0
2017-11-03 10:45:00,92.06,92.08,91.86,91.87,23465.0,66.4422,66.4566,66.2978,66.3051,23465.0
2017-11-03 10:50:00,91.89,91.9,91.57,91.72,24771.0,66.3195,66.3267,66.0885,66.1968,24771.0
2017-11-03 10:55:00,91.71,91.82,91.65,91.8,22100.0,66.1896,66.269,66.1463,66.2545,22100.0
2017-11-03 11:00:00,91.87,91.91,91.75,91.81,28218.0,66.3051,66.3339,66.2185,66.2618,28218.0
2017-11-03 11:05:00,91.8,91.87,91.73,91.79,37057.0,66.2545,66.3051,66.204,66.2473,37057.0
2017-11-03 11:10:00,91.78,91.78,91.72,91.77,20273.0,66.2401,66.2401,66.1968,66.2329,20273.0
2017-11-03 11:15:00,91.77,91.78,91.61,91.66,28128.0,66.2329,66.2401,66.1174,66.1535,28128.0
2017-11-03 11:20:00,91.68,91.78,91.65,91.7,24338.0,66.1679,66.2401,66.1463,66.1824,24338.0
2017-11-03 11:25:00,91.71,91.91,91.71,91.82,22782.0,66.1896,66.3339,66.1896,66.269,22782.0
2017-11-03 11:30:00,91.83,92.06,91.82,92.04,22557.0,66.2762,66.4422,66.269,66.4278,22557.0
2017-11-03 11:35:00,92.0,92.1,91.97,92.03,28371.0,66.3989,66.4711,66.3772,66.4205,28371.0
2017-11-03 11:40:00,92.01,92.07,92.0,92.05,14758.0,66.4061,66.4494,66.3989,66.435,14758.0
2017-11-03 11:45:00,92.05,92.1,92.01,92.1,22930.0,66.435,66.4711,66.4061,66.4711,22930.0
2017-11-03 11:50:00,92.09,92.19,92.04,92.17,28433.0,66.4638,66.536,66.4278,66.5216,28433.0
2017-11-03 11:55:00,92.18,92.19,92.07,92.1,39003.0,66.5288,66.536,66.4494,66.4711,39003.0
2017-11-03 12:00:00,92.1,92.14,92.08,92.08,11855.0,66.4711,66.4999,66.4566,66.4566,11855.0
2017-11-03 12:05:00,92.08,92.09,91.98,92.0,17198.0,66.4566,66.4638,66.3845,66.3989,17198.0
2017-11-03 12:10:00,91.99,92.1,91.91,92.09,14818.0,66.3917,66.4711,66.3339,66.4638,14818.0
2017-11-03 12:15:00,92.1,92.24,92.1,92.16,21814.0,66.4711,66.5721,66.4711,66.5144,21814.0
2017-11-03 12:20:00,92.18,92.23,92.15,92.21,16835.0,66.5288,66.5649,66.5071,66.5505,16835.0
2017-11-03 12:25:00,92.23,92.23,92.15,92.19,26754.0,66.5649,66.5649,66.5071,66.536,26754.0
2017-11-03 12:30:00,92.17,92.17,92.04,92.1,15686.0,66.5216,66.5216,66.4278,66.4711,15686.0
2017-11-03 12:35:00,92.1,92.12,91.98,91.98,16753.0,66.4711,66.4855,66.3845,66.3845,16753.0
2017-11-03 12:40:00,91.98,92.06,91.98,92.01,17031.0,66.3845,66.4422,66.3845,66.4061,17031.0
2017-11-03 12:45:00,92.01,92.05,92.01,92.04,21679.0,66.4061,66.435,66.4061,66.4278,21679.0
2017-11-03 12:50:00,92.04,92.11,92.0,92.05,19720.0,66.4278,66.4783,66.3989,66.435,19720.0
2017-11-03 12:55:00,92.04,92.1,92.04,92.05,10869.0,66.4278,66.4711,66.4278,66.435,10869.0
2017-11-03 13:00:00,92.05,92.16,92.05,92.13,12177.0,66.435,66.5144,66.435,66.4927,12177.0
2017-11-03 13:05:00,92.15,92.16,92.07,92.1,15613.0,66.5071,66.5144,66.4494,66.4711,15613.0
2017-11-03 13:10:00,92.09,92.18,92.08,92.18,16971.0,66.4638,66.5288,66.4566,66.5288,16971.0
2017-11-03 13:15:00,92.18,92.39,92.18,92.37,27055.0,66.5288,66.6804,66.5288,66.6659,27055.0
2017-11-03 13:20:00,92.37,92.49,92.37,92.48,30092.0,66.6659,66.7525,66.6659,66.7453,30092.0
2017-11-03 13:25:00,92.48,92.49,92.17,92.2,30488.0,66.7453,66.7525,66.5216,66.5432,30488.0
2017-11-03 13:30:00,92.2,92.25,92.09,92.12,13017.0,66.5432,66.5793,66.4638,66.4855,13017.0
2017-11-03 13:35:00,92.12,92.22,92.11,92.12,19890.0,66.4855,66.5577,66.4783,66.4855,19890.0
2017-11-03 13:40:00,92.13,92.25,92.13,92.23,21218.0,66.4927,66.5793,66.4927,66.5649,21218.0
2017-11-03 13:45:00,92.24,92.26,92.11,92.16,17545.0,66.5721,66.5865,66.4783,66.5144,17545.0
2017-11-03 13:50:00,92.16,92.25,92.15,92.16,25500.0,66.5144,66.5793,66.5071,66.5144,25500.0
2017-11-03 13:55:00,92.15,92.23,92.11,92.2,30991.0,66.5071,66.5649,66.4783,66.5432,30991.0
2017-11-03 14:00:00,92.23,92.25,92.11,92.11,29283.0,66.5649,66.5793,66.4783,66.4783,29283.0
2017-11-03 14:05:00,92.12,92.14,92.06,92.09,33103.0,66.4855,66.4999,66.4422,66.4638,33103.0
2017-11-03 14:10:00,92.07,92.17,92.05,92.14,18809.0,66.4494,66.5216,66.435,66.4999,18809.0
2017-11-03 14:15:00,92.16,92.2,92.04,92.04,36335.0,66.5144,66.5432,66.4278,66.4278,36335.0
2017-11-03 14:20:00,92.01,92.22,91.99,92.14,35942.0,66.4061,66.5577,66.3917,66.4999,35942.0
2017-11-03 14:25:00,92.15,92.21,92.13,92.19,25172.0,66.5071,66.5505,66.4927,66.536,25172.0
2017-11-03 14:30:00,92.19,92.4,92.16,92.34,29825.0,66.536,66.6876,66.5144,66.6443,29825.0
2017-11-03 14:35:00,92.33,92.34,92.19,92.2,18848.0,66.6371,66.6443,66.536,66.5432,18848.0
2017-11-03 14:40:00,92.19,92.26,92.18,92.25,21602.0,66.536,66.5865,66.5288,66.5793,21602.0
2017-11-03 14:45:00,92.25,92.48,92.22,92.45,43791.0,66.5793,66.7453,66.5577,66.7237,43791.0
2017-11-03 14:50:00,92.45,92.56,92.37,92.45,58239.0,66.7237,66.8031,66.6659,66.7237,58239.0
2017-11-03 14:55:00,92.42,92.44,92.3,92.38,34904.0,66.702,66.7164,66.6154,66.6731,34904.0
2017-11-03 15:00:00,92.37,92.44,92.28,92.29,47734.0,66.6659,66.7164,66.601,66.6082,47734.0
2017-11-03 15:05:00,92.28,92.32,92.19,92.3,51387.0,66.601,66.6298,66.536,66.6154,51387.0
2017-11-03 15:10:00,92.3,92.36,92.2,92.33,102102.0,66.6154,66.6587,66.5432,66.6371,102102.0
2017-11-03 15:15:00,92.32,92.38,92.29,92.31,31046.0,66.6298,66.6731,66.6082,66.6226,31046.0
2017-11-03 15:20:00,92.31,92.34,92.22,92.23,61255.0,66.6226,66.6443,66.5577,66.5649,61255.0
2017-11-03 15:25:00,92.24,92.29,92.15,92.2,54442.0,66.5721,66.6082,66.5071,66.5432,54442.0
2017-11-03 15:30:00,92.19,92.22,92.13,92.16,40417.0,66.536,66.5577,66.4927,66.5144,40417.0
2017-11-03 15:35:00,92.14,92.19,92.09,92.13,39911.0,66.4999,66.536,66.4638,66.4927,39911.0
2017-11-03 15:40:00,92.13,92.13,92.03,92.06,57846.0,66.4927,66.4927,66.4205,66.4422,57846.0
2017-11-03 15:45:00,92.05,92.07,92.03,92.07,70352.0,66.435,66.4494,66.4205,66.4494,70352.0
2017-11-03 15:50:00,92.07,92.17,92.07,92.14,78970.0,66.4494,66.5216,66.4494,66.4999,78970.0
2017-11-03 15:55:00,92.13,92.35,92.12,92.31,226487.0,66.4927,66.6515,66.4855,66.6226,226487.0
2017-11-06 09:30:00,92.22,92.51,92.01,92.02,68590.0,66.5577,66.767,66.4061,66.4133,68590.0
2017-11-06 09:35:00,92.02,92.46,92.02,92.27,31015.0,66.4133,66.7309,66.4133,66.5938,31015.0
2017-11-06 09:40:00,92.29,92.35,92.13,92.17,19560.0,66.6082,66.6515,66.4927,66.5216,19560.0
2017-11-06 09:45:00,92.18,92.19,92.06,92.11,36222.0,66.5288,66.536,66.4422,66.4783,36222.0
2017-11-06 09:50:00,92.1,92.1,91.53,91.53,66962.0,66.4711,66.4711,66.0597,66.0597,66962.0
2017-11-06 09:55:00,91.5,91.76,91.48,91.68,24453.0,66.038,66.2257,66.0236,66.1679,24453.0
2017-11-06 10:00:00,91.62,91.65,91.43,91.49,45094.0,66.1246,66.1463,65.9875,66.0308,45094.0
2017-11-06 10:05:00,91.51,91.62,91.46,91.59,16591.0,66.0452,66.1246,66.0092,66.103,16591.0
2017-11-06 10:10:00,91.59,91.92,91.59,91.81,19181.0,66.103,66.3412,66.103,66.2618,19181.0
2017-11-06 10:15:00,91.79,91.88,91.73,91.75,8562.0,66.2473,66.3123,66.204,66.2185,8562.0
2017-11-06 10:20:00,91.73,91.87,91.72,91.78,17578.0,66.204,66.3051,66.1968,66.2401,17578.0
2017-11-06 10:25:00,91.78,91.85,91.52,91.62,29886.0,66.2401,66.2906,66.0525,66.1246,29886.0
2017-11-06 10:30:00,91.61,91.61,91.48,91.56,15606.0,66.1174,66.1174,66.0236,66.0813,15606.0
2017-11-06 10:35:00,91.57,91.64,91.42,91.64,28857.0,66.0885,66.1391,65.9803,66.1391,28857.0
2017-11-06 10:40:00,91.65,91.72,91.6,91.62,11536.0,66.1463,66.1968,66.1102,66.1246,11536.0
2017-11-06 10:45:00,91.65,91.72,91.6,91.72,10708.0,66.1463,66.1968,66.1102,66.1968,10708.0
2017-11-06 10:50:00,91.71,91.71,91.62,91.65,10189.0,66.1896,66.1896,66.1246,66.1463,10189.0
2017-11-06 10:55:00,91.64,91.67,91.5,91.64,16131.0,66.1391,66.1607,66.038,66.1391,16131.0
2017-11-06 11:00:00,91.62,91.74,91.59,91.73,13168.0,66.1246,66.2112,66.103,66.204,13168.0
2017-11-06 11:05:00,91.75,91.86,91.67,91.67,21250.0,66.2185,66.2978,66.1607,66.1607,21250.0
2017-11-06 11:10:00,91.7,91.85,91.67,91.72,16258.0,66.1824,66.2906,66.1607,66.1968,16258.0
2017-11-06 11:15:00,91.72,91.86,91.71,91.83,11415.0,66.1968,66.2978,66.1896,66.2762,11415.0
2017-11-06 11:20:00,91.83,91.84,91.72,91.77,12620.0,66.2762,66.2834,66.1968,66.2329,12620.0
2017-11-06 11:25:00,91.78,91.81,91.73,91.79,12801.0,66.2401,66.2618,66.204,66.2473,12801.0
2017-11-06 11:30:00,91.79,91.96,91.76,91.94,26035.0,66.2473,66.37,66.2257,66.3556,26035.0
2017-11-06 11:35:00,91.97,92.12,91.91,92.11,59952.0,66.3772,66.4855,66.3339,66.4783,59952.0
2017-11-06 11:40:00,92.11,92.32,91.98,92.17,38533.0,66.4783,66.6298,66.3845,66.5216,38533.0
2017-11-06 11:45:00,92.17,92.3,92.16,92.28,30795.0,66.5216,66.6154,66.5144,66.601,30795.0
2017-11-06 11:50:00,92.27,92.35,92.24,92.34,40486.0,66.5938,66.6515,66.5721,66.6443,40486.0
2017-11-06 11:55:00,92.34,92.44,92.25,92.39,57813.0,66.6443,66.7164,66.5793,66.6804,57813.0
2017-11-06 12:00:00,92.39,92.47,92.33,92.42,95412.0,66.6804,66.7381,66.6371,66.702,95412.0
2017-11-06 12:05:00,92.42,92.45,92.32,92.36,57809.0,66.702,66.7237,66.6298,66.6587,57809.0
2017-11-06 12:10:00,92.38,92.45,92.34,92.45,42409.0,66.6731,66.7237,66.6443,66.7237,42409.0
2017-11-06 12:15:00,92.45,92.48,92.35,92.48,32797.0,66.7237,66.7453,66.6515,66.7453,32797.0
2017-11-06 12:20:00,92.48,92.63,92.46,92.6,49215.0,66.7453,66.8536,66.7309,66.8319,49215.0
2017-11-06 12:25:00,92.59,92.67,92.56,92.6,45765.0,66.8247,66.8824,66.8031,66.8319,45765.0
2017-11-06 12:30:00,92.59,92.64,92.54,92.57,28482.0,66.8247,66.8608,66.7886,66.8103,28482.0
2017-11-06 12:35:00,92.57,92.68,92.56,92.68,36842.0,66.8103,66.8897,66.8031,66.8897,36842.0
2017-11-06 12:40:00,92.68,92.77,92.62,92.7,31194.0,66.8897,66.9546,66.8464,66.9041,31194.0
2017-11-06 12:45:00,92.71,92.89,92.7,92.83,40253.0,66.9113,67.0412,66.9041,66.9979,40253.0
2017-11-06 12:50:00,92.83,92.9,92.82,92.86,29381.0,66.9979,67.0484,66.9907,67.0196,29381.0
2017-11-06 12:55:00,92.87,92.9,92.82,92.83,50099.0,67.0268,67.0484,66.9907,66.9979,50099.0
2017-11-06 13:00:00,92.83,92.88,92.8,92.84,34730.0,66.9979,67.034,66.9763,67.0051,34730.0
2017-11-06 13:05:00,92.84,92.87,92.79,92.81,34152.0,67.0051,67.0268,66.9691,66.9835,34152.0
2017-11-06 13:10:00,92.82,92.82,92.62,92.73,38243.0,66.9907,66.9907,66.8464,66.9258,38243.0
2017-11-06 13:15:00,92.74,92.76,92.6,92.68,27241.0,66.933,66.9474,66.8319,66.8897,27241.0
2017-11-06 13:20:00,92.68,92.78,92.6,92.69,38313.0,66.8897,66.9618,66.8319,66.8969,38313.0
2017-11-06 13:25:00,92.71,92.85,92.71,92.81,46999.0,66.9113,67.0124,66.9113,66.9835,46999.0
2017-11-06 13:30:00,92.82,92.88,92.76,92.87,55256.0,66.9907,67.034,66.9474,67.0268,55256.0
2017-11-06 13:35:00,92.88,93.05,92.88,93.0,42019.0,67.034,67.1567,67.034,67.1206,42019.0
2017-11-06 13:40:00,93.01,93.13,92.97,93.09,39605.0,67.1278,67.2144,67.099,67.1856,39605.0
2017-11-06 13:45:00,93.1,93.26,93.09,93.22,71684.0,67.1928,67.3083,67.1856,67.2794,71684.0
2017-11-06 13:50:00,93.21,93.36,93.17,93.25,59990.0,67.2722,67.3804,67.2433,67.301,59990.0
2017-11-06 13:55:00,93.27,93.37,93.22,93.36,51303.0,67.3155,67.3877,67.2794,67.3804,51303.0
2017-11-06 14:00:00,93.36,93.43,93.26,93.31,64076.0,67.3804,67.431,67.3083,67.3444,64076.0
2017-11-06 14:05:00,93.31,93.35,93.21,93.24,51609.0,67.3444,67.3732,67.2722,67.2938,51609.0
2017-11-06 14:10:00,93.23,93.29,93.02,93.07,51261.0,67.2866,67.3299,67.1351,67.1711,51261.0
2017-11-06 14:15:00,93.07,93.16,92.94,93.04,55705.0,67.1711,67.2361,67.0773,67.1495,55705.0
2017-11-06 14:20:00,93.04,93.09,92.96,93.01,36735.0,67.1495,67.1856,67.0917,67.1278,36735.0
2017-11-06 14:25:00,93.0,93.12,92.97,93.01,43091.0,67.1206,67.2072,67.099,67.1278,43091.0
2017-11-06 14:30:00,93.03,93.16,93.03,93.1,56397.0,67.1423,67.2361,67.1423,67.1928,56397.0
2017-11-06 14:35:00,93.1,93.29,93.07,93.23,64469.0,67.1928,67.3299,67.1711,67.2866,64469.0
2017-11-06 14:40:00,93.23,93.46,93.23,93.45,61753.0,67.2866,67.4526,67.2866,67.4454,61753.0
2017-11-06 14:45:00,93.45,93.57,93.35,93.46,78471.0,67.4454,67.532,67.3732,67.4526,78471.0
2017-11-06 14:50:00,93.46,93.46,93.18,93.28,51459.0,67.4526,67.4526,67.2505,67.3227,51459.0
2017-11-06 14:55:00,93.28,93.33,93.14,93.21,64087.0,67.3227,67.3588,67.2217,67.2722,64087.0
2017-11-06 15:00:00,93.21,93.31,93.18,93.26,48237.0,67.2722,67.3444,67.2505,67.3083,48237.0
2017-11-06 15:05:00,93.26,93.37,93.21,93.32,54643.0,67.3083,67.3877,67.2722,67.3516,54643.0
2017-11-06 15:10:00,93.33,93.39,93.3,93.35,46240.0,67.3588,67.4021,67.3371,67.3732,46240.0
2017-11-06 15:15:00,93.37,93.39,93.31,93.32,45884.0,67.3877,67.4021,67.3444,67.3516,45884.0
2017-11-06 15:20:00,93.32,93.37,93.29,93.36,46289.0,67.3516,67.3877,67.3299,67.3804,46289.0
2017-11-06 15:25:00,93.36,93.58,93.35,93.57,59694.0,67.3804,67.5392,67.3732,67.532,59694.0
2017-11-06 15:30:00,93.57,93.57,93.45,93.5,69069.0,67.532,67.532,67.4454,67.4815,69069.0
2017-11-06 15:35:00,93.5,93.52,93.4,93.43,78020.0,67.4815,67.4959,67.4093,67.431,78020.0
2017-11-06 15:40:00,93.43,93.46,93.23,93.25,143063.0,67.431,67.4526,67.2866,67.301,143063.0
2017-11-06 15:45:00,93.25,93.26,93.01,93.06,196490.0,67.301,67.3083,67.1278,67.1639,196490.0
2017-11-06 15:50:00,93.05,93.11,92.99,93.07,61209.0,67.1567,67.2,67.1134,67.1711,61209.0
2017-11-06 15:55:00,93.07,93.07,92.91,92.97,282289.0,67.1711,67.1711,67.0557,67.099,282289.0
2017-11-07 09:30:00,92.98,93.71,92.96,93.71,124511.0,67.1062,67.633,67.0917,67.633,124511.0
2017-11-07 09:35:00,93.78,94.23,93.66,94.13,104130.0,67.6836,68.0083,67.597,67.9362,104130.0
2017-11-07 09:40:00,94.13,94.42,93.69,94.19,77327.0,67.9362,68.1455,67.6186,67.9795,77327.0
2017-11-07 09:45:00,94.18,94.7,94.06,94.64,105982.0,67.9723,68.3476,67.8856,68.3042,105982.0
2017-11-07 09:50:00,94.67,95.55,94.62,95.25,243372.0,68.3259,68.961,68.2898,68.7445,243372.0
2017-11-07 09:55:00,95.22,95.68,95.15,95.3,268382.0,68.7229,69.0548,68.6723,68.7806,268382.0
2017-11-07 10:00:00,95.29,95.44,94.95,94.95,82931.0,68.7734,68.8816,68.528,68.528,82931.0
2017-11-07 10:05:00,94.96,95.39,94.77,95.37,100739.0,68.5352,68.8455,68.3981,68.8311,100739.0
2017-11-07 10:10:00,95.37,95.44,95.24,95.31,63727.0,68.8311,68.8816,68.7373,68.7878,63727.0
2017-11-07 10:15:00,95.29,95.32,94.94,95.03,57928.0,68.7734,68.795,68.5208,68.5857,57928.0
2017-11-07 10:20:00,95.0,95.3,95.0,95.11,58043.0,68.5641,68.7806,68.5641,68.6435,58043.0
2017-11-07 10:25:00,95.11,95.16,94.84,94.95,53005.0,68.6435,68.6795,68.4486,68.528,53005.0
2017-11-07 10:30:00,94.95,95.07,94.63,94.63,84370.0,68.528,68.6146,68.297,68.297,84370.0
2017-11-07 10:35:00,94.67,94.73,94.16,94.18,121215.0,68.3259,68.3692,67.9578,67.9723,121215.0
2017-11-07 10:40:00,94.16,94.35,94.04,94.26,60196.0,67.9578,68.0949,67.8712,68.03,60196.0
2017-11-07 10:45:00,94.31,94.35,93.9,93.95,121996.0,68.0661,68.0949,67.7702,67.8063,121996.0
2017-11-07 10:50:00,93.95,94.31,93.94,94.17,88899.0,67.8063,68.0661,67.799,67.965,88899.0
2017-11-07 10:55:00,94.18,94.53,94.17,94.53,39444.0,67.9723,68.2249,67.965,68.2249,39444.0
2017-11-07 11:00:00,94.55,94.63,94.34,94.37,51438.0,68.2393,68.297,68.0877,68.1094,51438.0
2017-11-07 11:05:00,94.36,94.7,94.36,94.56,79511.0,68.1022,68.3476,68.1022,68.2465,79511.0
2017-11-07 11:10:00,94.57,94.78,94.52,94.74,36100.0,68.2537,68.4053,68.2176,68.3764,36100.0
2017-11-07 11:15:00,94.74,94.77,94.63,94.67,40043.0,68.3764,68.3981,68.297,68.3259,40043.0
2017-11-07 11:20:00,94.67,94.94,94.44,94.46,73934.0,68.3259,68.5208,68.1599,68.1743,73934.0
2017-11-07 11:25:00,94.46,94.61,94.4,94.57,47709.0,68.1743,68.2826,68.131,68.2537,47709.0
2017-11-07 11:30:00,94.54,94.79,94.54,94.74,166134.0,68.2321,68.4125,68.2321,68.3764,166134.0
2017-11-07 11:35:00,94.75,94.85,94.57,94.63,42982.0,68.3836,68.4558,68.2537,68.297,42982.0
2017-11-07 11:40:00,94.63,94.77,94.6,94.69,43338.0,68.297,68.3981,68.2754,68.3403,43338.0
2017-11-07 11:45:00,94.7,94.8,94.67,94.72,67302.0,68.3476,68.4197,68.3259,68.362,67302.0
2017-11-07 11:50:00,94.71,94.73,94.32,94.32,50986.0,68.3548,68.3692,68.0733,68.0733,50986.0
2017-11-07 11:55:00,94.33,94.46,94.2,94.24,39324.0,68.0805,68.1743,67.9867,68.0156,39324.0
2017-11-07 12:00:00,94.26,94.34,94.24,94.3,66034.0,68.03,68.0877,68.0156,68.0589,66034.0
2017-11-07 12:05:00,94.3,94.55,94.28,94.55,43557.0,68.0589,68.2393,68.0444,68.2393,43557.0
2017-11-07 12:10:00,94.55,94.61,94.35,94.5,64820.0,68.2393,68.2826,68.0949,68.2032,64820.0
2017-11-07 12:15:00,94.5,94.67,94.49,94.59,63141.0,68.2032,68.3259,68.196,68.2682,63141.0
2017-11-07 12:20:00,94.59,94.59,94.42,94.5,97490.0,68.2682,68.2682,68.1455,68.2032,97490.0
2017-11-07 12:25:00,94.51,94.64,94.46,94.54,30696.0,68.2104,68.3042,68.1743,68.2321,30696.0
2017-11-07 12:30:00,94.55,94.67,94.53,94.62,39296.0,68.2393,68.3259,68.2249,68.2898,39296.0
2017-11-07 12:35:00,94.6,94.6,94.31,94.31,29060.0,68.2754,68.2754,68.0661,68.0661,29060.0
2017-11-07 12:40:00,94.3,94.32,94.26,94.31,22893.0,68.0589,68.0733,68.03,68.0661,22893.0
2017-11-07 12:45:00,94.31,94.37,94.29,94.37,24380.0,68.0661,68.1094,68.0516,68.1094,24380.0
2017-11-07 12:50:00,94.37,94.41,93.94,93.95,51336.0,68.1094,68.1383,67.799,67.8063,51336.0
2017-11-07 12:55:00,93.94,94.02,93.73,93.81,38804.0,67.799,67.8568,67.6475,67.7052,38804.0
2017-11-07 13:00:00,93.8,93.95,93.72,93.95,35225.0,67.698,67.8063,67.6403,67.8063,35225.0
2017-11-07 13:05:00,93.93,94.15,93.91,94.1,36075.0,67.7918,67.9506,67.7774,67.9145,36075.0
2017-11-07 13:10:00,94.11,94.26,94.07,94.24,47240.0,67.9217,68.03,67.8929,68.0156,47240.0
2017-11-07 13:15:00,94.25,94.25,94.05,94.24,42691.0,68.0228,68.0228,67.8784,68.0156,42691.0
2017-11-07 13:20:00,94.23,94.25,94.1,94.13,33320.0,68.0083,68.0228,67.9145,67.9362,33320.0
2017-11-07 13:25:00,94.13,94.31,94.13,94.3,33385.0,67.9362,68.0661,67.9362,68.0589,33385.0
2017-11-07 13:30:00,94.32,94.32,94.17,94.19,42023.0,68.0733,68.0733,67.965,67.9795,42023.0
2017-11-07 13:35:00,94.19,94.21,94.01,94.07,35400.0,67.9795,67.9939,67.8496,67.8929,35400.0
2017-11-07 13:40:00,94.09,94.13,94.07,94.13,23624.0,67.9073,67.9362,67.8929,67.9362,23624.0
2017-11-07 13:45:00,94.14,94.18,94.02,94.02,47385.0,67.9434,67.9723,67.8568,67.8568,47385.0
2017-11-07 13:50:00,94.01,94.04,93.97,94.04,32197.0,67.8496,67.8712,67.8207,67.8712,32197.0
2017-11-07 13:55:00,94.04,94.05,93.98,94.03,39106.0,67.8712,67.8784,67.8279,67.864,39106.0
2017-11-07 14:00:00,94.03,94.12,94.02,94.03,47438.0,67.864,67.929,67.8568,67.864,47438.0
2017-11-07 14:05:00,94.03,94.04,93.9,93.91,57370.0,67.864,67.8712,67.7702,67.7774,57370.0
2017-11-07 14:10:00,93.91,93.95,93.77,93.81,58271.0,67.7774,67.8063,67.6763,67.7052,58271.0
2017-11-07 14:15:00,93.81,93.89,93.8,93.87,35285.0,67.7052,67.763,67.698,67.7485,35285.0
2017-11-07 14:20:00,93.86,93.87,93.79,93.82,39295.0,67.7413,67.7485,67.6908,67.7124,39295.0
2017-11-07 14:25:00,93.82,93.95,93.82,93.95,40699.0,67.7124,67.8063,67.7124,67.8063,40699.0
2017-11-07 14:30:00,93.94,94.02,93.93,94.0,28083.0,67.799,67.8568,67.7918,67.8423,28083.0
2017-11-07 14:35:00,94.01,94.03,93.92,93.98,51888.0,67.8496,67.864,67.7846,67.8279,51888.0
2017-11-07 14:40:00,93.97,93.97,93.78,93.8,45940.0,67.8207,67.8207,67.6836,67.698,45940.0
2017-11-07 14:45:00,93.79,93.82,93.62,93.65,47422.0,67.6908,67.7124,67.5681,67.5897,47422.0
2017-11-07 14:50:00,93.66,93.69,93.51,93.66,52268.0,67.597,67.6186,67.4887,67.597,52268.0
2017-11-07 14:55:00,93.66,93.74,93.59,93.7,30836.0,67.597,67.6547,67.5464,67.6258,30836.0
2017-11-07 15:00:00,93.7,93.71,93.62,93.69,37779.0,67.6258,67.633,67.5681,67.6186,37779.0
2017-11-07 15:05:00,93.68,93.8,93.68,93.75,50515.0,67.6114,67.698,67.6114,67.6619,50515.0
2017-11-07 15:10:00,93.73,93.82,93.7,93.8,41159.0,67.6475,67.7124,67.6258,67.698,41159.0
2017-11-07 15:15:00,93.8,93.81,93.73,93.78,57184.0,67.698,67.7052,67.6475,67.6836,57184.0
2017-11-07 15:20:00,93.78,93.78,93.7,93.76,38858.0,67.6836,67.6836,67.6258,67.6691,38858.0
2017-11-07 15:25:00,93.76,93.78,93.67,93.73,54052.0,67.6691,67.6836,67.6042,67.6475,54052.0
2017-11-07 15:30:00,93.74,93.8,93.71,93.72,59469.0,67.6547,67.698,67.633,67.6403,59469.0
2017-11-07 15:35:00,93.73,93.88,93.71,93.84,56668.0,67.6475,67.7557,67.633,67.7269,56668.0
2017-11-07 15:40:00,93.84,93.89,93.81,93.85,74597.0,67.7269,67.763,67.7052,67.7341,74597.0
2017-11-07 15:45:00,93.86,93.92,93.84,93.87,63276.0,67.7413,67.7846,67.7269,67.7485,63276.0
2017-11-07 15:50:00,93.88,93.92,93.85,93.85,73737.0,67.7557,67.7846,67.7341,67.7341,73737.0
2017-11-07 15:55:00,93.85,94.04,93.85,93.95,239906.0,67.7341,67.8712,67.7341,67.8063,239906.0
2017-11-08 09:30:00,94.31,95.13,93.84,95.02,105204.0,68.0661,68.6579,67.7269,68.5785,105204.0
2017-11-08 09:35:00,95.04,95.41,95.04,95.37,78352.0,68.5929,68.86,68.5929,68.8311,78352.0
2017-11-08 09:40:00,95.33,95.43,94.88,95.2,53844.0,68.8022,68.8744,68.4775,68.7084,53844.0
2017-11-08 09:45:00,95.22,95.31,94.74,94.84,55072.0,68.7229,68.7878,68.3764,68.4486,55072.0
2017-11-08 09:50:00,94.8,94.87,94.53,94.61,27382.0,68.4197,68.4702,68.2249,68.2826,27382.0
2017-11-08 09:55:00,94.52,94.95,94.51,94.84,55219.0,68.2176,68.528,68.2104,68.4486,55219.0
2017-11-08 10:00:00,94.86,95.03,94.71,94.98,56077.0,68.463,68.5857,68.3548,68.5496,56077.0
2017-11-08 10:05:00,94.99,95.07,94.9,94.98,174840.0,68.5569,68.6146,68.4919,68.5496,174840.0
2017-11-08 10:10:00,94.98,95.05,94.89,94.9,152511.0,68.5496,68.6002,68.4847,68.4919,152511.0
2017-11-08 10:15:00,94.9,94.98,94.81,94.98,46461.0,68.4919,68.5496,68.4269,68.5496,46461.0
2017-11-08 10:20:00,94.98,95.28,94.95,95.23,54598.0,68.5496,68.7662,68.528,68.7301,54598.0
2017-11-08 10:25:00,95.24,95.3,95.19,95.2,56854.0,68.7373,68.7806,68.7012,68.7084,56854.0
2017-11-08 10:30:00,95.22,95.52,95.21,95.51,48260.0,68.7229,68.9394,68.7156,68.9322,48260.0
2017-11-08 10:35:00,95.52,95.64,95.45,95.55,67687.0,68.9394,69.026,68.8888,68.961,67687.0
2017-11-08 10:40:00,95.57,96.25,95.55,96.23,153404.0,68.9755,69.4662,68.961,69.4518,153404.0
2017-11-08 10:45:00,96.23,96.37,95.67,95.67,146544.0,69.4518,69.5528,69.0476,69.0476,146544.0
2017-11-08 10:50:00,95.65,95.94,95.54,95.67,40254.0,69.0332,69.2425,68.9538,69.0476,40254.0
2017-11-08 10:55:00,95.69,96.08,95.67,96.0,64378.0,69.0621,69.3435,69.0476,69.2858,64378.0
2017-11-08 11:00:00,96.0,96.12,95.98,96.0,56031.0,69.2858,69.3724,69.2714,69.2858,56031.0
2017-11-08 11:05:00,95.99,96.11,95.53,95.54,179978.0,69.2786,69.3652,68.9466,68.9538,179978.0
2017-11-08 11:10:00,95.54,95.68,95.27,95.44,47895.0,68.9538,69.0548,68.7589,68.8816,47895.0
2017-11-08 11:15:00,95.46,95.76,95.41,95.68,49575.0,68.8961,69.1126,68.86,69.0548,49575.0
2017-11-08 11:20:00,95.68,95.76,95.57,95.72,44902.0,69.0548,69.1126,68.9755,69.0837,44902.0
2017-11-08 11:25:00,95.73,95.81,94.9,94.97,90369.0,69.0909,69.1487,68.4919,68.5424,90369.0
2017-11-08 11:30:00,94.96,95.06,94.77,94.77,60910.0,68.5352,68.6074,68.3981,68.3981,60910.0
2017-11-08 11:35:00,94.79,95.3,94.79,95.29,52371.0,68.4125,68.7806,68.4125,68.7734,52371.0
2017-11-08 11:40:00,95.29,95.48,95.03,95.4,43634.0,68.7734,68.9105,68.5857,68.8528,43634.0
2017-11-08 11:45:00,95.41,95.62,95.29,95.51,48282.0,68.86,69.0115,68.7734,68.9322,48282.0
2017-11-08 11:50:00,95.54,95.61,95.42,95.45,44520.0,68.9538,69.0043,68.8672,68.8888,44520.0
2017-11-08 11:55:00,95.45,95.6,95.34,95.58,32141.0,68.8888,68.9971,68.8095,68.9827,32141.0
2017-11-08 12:00:00,95.61,95.91,95.61,95.77,40640.0,69.0043,69.2208,69.0043,69.1198,40640.0
2017-11-08 12:05:00,95.78,95.89,95.72,95.74,61927.0,69.127,69.2064,69.0837,69.0981,61927.0
2017-11-08 12:10:00,95.7,95.83,95.58,95.69,39351.0,69.0693,69.1631,68.9827,69.0621,39351.0
2017-11-08 12:15:00,95.72,95.72,95.25,95.45,48037.0,69.0837,69.0837,68.7445,68.8888,48037.0
2017-11-08 12:20:00,95.44,95.5,95.11,95.12,73272.0,68.8816,68.9249,68.6435,68.6507,73272.0
2017-11-08 12:25:00,95.12,95.41,95.1,95.28,65475.0,68.6507,68.86,68.6362,68.7662,65475.0
2017-11-08 12:30:00,95.3,95.31,95.08,95.12,75079.0,68.7806,68.7878,68.6218,68.6507,75079.0
2017-11-08 12:35:00,95.11,95.13,94.97,95.02,26847.0,68.6435,68.6579,68.5424,68.5785,26847.0
2017-11-08 12:40:00,95.02,95.2,94.99,95.1,52321.0,68.5785,68.7084,68.5569,68.6362,52321.0
2017-11-08 12:45:00,95.1,95.15,95.02,95.03,31285.0,68.6362,68.6723,68.5785,68.5857,31285.0
2017-11-08 12:50:00,95.04,95.12,95.01,95.02,31076.0,68.5929,68.6507,68.5713,68.5785,31076.0
2017-11-08 12:55:00,95.03,95.13,94.98,95.09,33010.0,68.5857,68.6579,68.5496,68.629,33010.0
2017-11-08 13:00:00,95.09,95.28,95.08,95.23,46565.0,68.629,68.7662,68.6218,68.7301,46565.0
2017-11-08 13:05:00,95.25,95.49,95.17,95.26,39729.0,68.7445,68.9177,68.6868,68.7517,39729.0
2017-11-08 13:10:00,95.26,95.33,95.18,95.22,32025.0,68.7517,68.8022,68.694,68.7229,32025.0
2017-11-08 13:15:00,95.2,95.23,95.1,95.1,32703.0,68.7084,68.7301,68.6362,68.6362,32703.0
2017-11-08 13:20:00,95.1,95.2,95.01,95.14,101395.0,68.6362,68.7084,68.5713,68.6651,101395.0
2017-11-08 13:25:00,95.17,95.25,95.12,95.2,37093.0,68.6868,68.7445,68.6507,68.7084,37093.0
2017-11-08 13:30:00,95.21,95.3,95.2,95.24,34986.0,68.7156,68.7806,68.7084,68.7373,34986.0
2017-11-08 13:35:00,95.24,95.35,95.18,95.32,49368.0,68.7373,68.8167,68.694,68.795,49368.0
2017-11-08 13:40:00,95.34,95.65,95.33,95.58,62559.0,68.8095,69.0332,68.8022,68.9827,62559.0
2017-11-08 13:45:00,95.58,95.75,95.52,95.73,34404.0,68.9827,69.1054,68.9394,69.0909,34404.0
2017-11-08 13:50:00,95.73,95.75,95.63,95.71,56571.0,69.0909,69.1054,69.0188,69.0765,56571.0
2017-11-08 13:55:00,95.71,95.79,95.69,95.79,40360.0,69.0765,69.1342,69.0621,69.1342,40360.0
2017-11-08 14:00:00,95.79,95.79,95.66,95.67,47432.0,69.1342,69.1342,69.0404,69.0476,47432.0
2017-11-08 14:05:00,95.67,95.7,95.54,95.58,37234.0,69.0476,69.0693,68.9538,68.9827,37234.0
2017-11-08 14:10:00,95.59,95.72,95.56,95.7,53985.0,68.9899,69.0837,68.9682,69.0693,53985.0
2017-11-08 14:15:00,95.7,95.75,95.62,95.67,51887.0,69.0693,69.1054,69.0115,69.0476,51887.0
2017-11-08 14:20:00,95.67,96.05,95.63,96.02,71948.0,69.0476,69.3219,69.0188,69.3002,71948.0
2017-11-08 14:25:00,96.02,96.04,95.69,95.69,62718.0,69.3002,69.3147,69.0621,69.0621,62718.0
2017-11-08 14:30:00,95.68,95.69,95.4,95.44,60462.0,69.0548,69.0621,68.8528,68.8816,60462.0
2017-11-08 14:35:00,95.44,95.63,95.43,95.56,47822.0,68.8816,69.0188,68.8744,68.9682,47822.0
2017-11-08 14:40:00,95.56,95.74,95.53,95.73,41623.0,68.9682,69.0981,68.9466,69.0909,41623.0
2017-11-08 14:45:00,95.73,96.08,95.73,96.06,78354.0,69.0909,69.3435,69.0909,69.3291,78354.0
2017-11-08 14:50:00,96.07,96.2,95.91,95.94,67941.0,69.3363,69.4301,69.2208,69.2425,67941.0
2017-11-08 14:55:00,95.94,96.2,95.94,96.02,67777.0,69.2425,69.4301,69.2425,69.3002,67777.0
2017-11-08 15:00:00,96.02,96.1,95.61,95.62,141904.0,69.3002,69.358,69.0043,69.0115,141904.0
2017-11-08 15:05:00,95.64,95.73,95.46,95.53,64154.0,69.026,69.0909,68.8961,68.9466,64154.0
2017-11-08 15:10:00,95.53,95.69,95.53,95.59,42091.0,68.9466,69.0621,68.9466,68.9899,42091.0
2017-11-08 15:15:00,95.59,95.66,95.57,95.59,120750.0,68.9899,69.0404,68.9755,68.9899,120750.0
2017-11-08 15:20:00,95.59,95.69,95.53,95.56,44154.0,68.9899,69.0621,68.9466,68.9682,44154.0
2017-11-08 15:25:00,95.56,95.64,95.52,95.64,69030.0,68.9682,69.026,68.9394,69.026,69030.0
2017-11-08 15:30:00,95.64,95.65,95.58,95.61,81477.0,69.026,69.0332,68.9827,69.0043,81477.0
2017-11-08 15:35:00,95.62,95.69,95.61,95.67,93620.0,69.0115,69.0621,69.0043,69.0476,93620.0
2017-11-08 15:40:00,95.67,95.75,95.5,95.51,90279.0,69.0476,69.1054,68.9249,68.9322,90279.0
2017-11-08 15:45:00,95.51,95.59,95.45,95.54,97990.0,68.9322,68.9899,68.8888,68.9538,97990.0
2017-11-08 15:50:00,95.56,95.64,95.51,95.63,120879.0,68.9682,69.026,68.9322,69.0188,120879.0
2017-11-08 15:55:00,95.63,95.75,95.62,95.71,305481.0,69.0188,69.1054,69.0115,69.0765,305481.0
2017-11-09 09:30:00,95.29,95.95,95.26,95.89,84271.0,68.7734,69.2497,68.7517,69.2064,84271.0
2017-11-09 09:35:00,95.83,95.91,95.51,95.69,20817.0,69.1631,69.2208,68.9322,69.0621,20817.0
2017-11-09 09:40:00,95.59,95.66,95.48,95.57,34738.0,68.9899,69.0404,68.9105,68.9755,34738.0
2017-11-09 09:45:00,95.57,95.7,95.52,95.69,63504.0,68.9755,69.0693,68.9394,69.0621,63504.0
2017-11-09 09:50:00,95.69,95.98,95.67,95.73,63986.0,69.0621,69.2714,69.0476,69.0909,63986.0
2017-11-09 09:55:00,95.73,95.74,95.26,95.29,74132.0,69.0909,69.0981,68.7517,68.7734,74132.0
2017-11-09 10:00:00,95.28,95.52,95.26,95.48,71419.0,68.7662,68.9394,68.7517,68.9105,71419.0
2017-11-09 10:05:00,95.5,95.77,95.5,95.76,41750.0,68.9249,69.1198,68.9249,69.1126,41750.0
2017-11-09 10:10:00,95.76,95.87,95.67,95.79,47799.0,69.1126,69.192,69.0476,69.1342,47799.0
2017-11-09 10:15:00,95.79,95.85,95.68,95.82,53264.0,69.1342,69.1775,69.0548,69.1559,53264.0
2017-11-09 10:20:00,95.81,96.08,95.8,95.98,60464.0,69.1487,69.3435,69.1415,69.2714,60464.0
2017-11-09 10:25:00,95.99,96.11,95.92,95.95,50957.0,69.2786,69.3652,69.2281,69.2497,50957.0
2017-11-09 10:30:00,95.97,96.17,95.95,96.17,44412.0,69.2641,69.4085,69.2497,69.4085,44412.0
2017-11-09 10:35:00,96.17,96.28,96.1,96.22,55048.0,69.4085,69.4879,69.358,69.4446,55048.0
2017-11-09 10:40:00,96.22,96.34,96.12,96.18,62076.0,69.4446,69.5312,69.3724,69.4157,62076.0
2017-11-09 10:45:00,96.18,96.19,95.97,96.08,58057.0,69.4157,69.4229,69.2641,69.3435,58057.0
2017-11-09 10:50:00,96.08,96.16,96.06,96.09,50565.0,69.3435,69.4013,69.3291,69.3508,50565.0
2017-11-09 10:55:00,96.08,96.25,95.96,96.23,49495.0,69.3435,69.4662,69.2569,69.4518,49495.0
2017-11-09 11:00:00,96.23,96.3,96.19,96.22,43659.0,69.4518,69.5023,69.4229,69.4446,43659.0
2017-11-09 11:05:00,96.22,96.24,96.09,96.19,51233.0,69.4446,69.459,69.3508,69.4229,51233.0
2017-11-09 11:10:00,96.19,96.2,96.12,96.2,40101.0,69.4229,69.4301,69.3724,69.4301,40101.0
2017-11-09 11:15:00,96.2,96.32,96.17,96.29,45137.0,69.4301,69.5168,69.4085,69.4951,45137.0
2017-11-09 11:20:00,96.31,96.37,96.16,96.17,53346.0,69.5095,69.5528,69.4013,69.4085,53346.0
2017-11-09 11:25:00,96.17,96.17,96.01,96.09,37194.0,69.4085,69.4085,69.293,69.3508,37194.0
2017-11-09 11:30:00,96.11,96.17,96.0,96.17,51797.0,69.3652,69.4085,69.2858,69.4085,51797.0
2017-11-09 11:35:00,96.17,96.27,96.14,96.23,34117.0,69.4085,69.4807,69.3868,69.4518,34117.0
2017-11-09 11:40:00,96.23,96.32,96.15,96.29,49538.0,69.4518,69.5168,69.3941,69.4951,49538.0
2017-11-09 11:45:00,96.29,96.32,96.12,96.25,43007.0,69.4951,69.5168,69.3724,69.4662,43007.0
2017-11-09 11:50:00,96.25,96.25,96.01,96.15,46525.0,69.4662,69.4662,69.293,69.3941,46525.0
2017-11-09 11:55:00,96.16,96.27,96.08,96.23,47204.0,69.4013,69.4807,69.3435,69.4518,47204.0
2017-11-09 12:00:00,96.23,96.23,95.72,95.85,85125.0,69.4518,69.4518,69.0837,69.1775,85125.0
2017-11-09 12:05:00,95.85,95.96,95.73,95.8,62155.0,69.1775,69.2569,69.0909,69.1415,62155.0
2017-11-09 12:10:00,95.8,95.94,95.77,95.79,44658.0,69.1415,69.2425,69.1198,69.1342,44658.0
2017-11-09 12:15:00,95.76,95.81,95.68,95.75,30330.0,69.1126,69.1487,69.0548,69.1054,30330.0
2017-11-09 12:20:00,95.76,95.87,95.74,95.81,146020.0,69.1126,69.192,69.0981,69.1487,146020.0
2017-11-09 12:25:00,95.82,95.95,95.77,95.83,64315.0,69.1559,69.2497,69.1198,69.1631,64315.0
2017-11-09 12:30:00,95.87,95.89,95.78,95.84,53249.0,69.192,69.2064,69.127,69.1703,53249.0
2017-11-09 12:35:00,95.84,96.1,95.83,95.98,38533.0,69.1703,69.358,69.1631,69.2714,38533.0
2017-11-09 12:40:00,95.98,95.98,95.78,95.84,41707.0,69.2714,69.2714,69.127,69.1703,41707.0
2017-11-09 12:45:00,95.84,96.02,95.8,96.01,202274.0,69.1703,69.3002,69.1415,69.293,202274.0
2017-11-09 12:50:00,96.01,96.01,95.91,95.93,30573.0,69.293,69.293,69.2208,69.2353,30573.0
2017-11-09 12:55:00,95.93,96.08,95.93,96.05,23368.0,69.2353,69.3435,69.2353,69.3219,23368.0
2017-11-09 13:00:00,96.06,96.11,95.98,95.99,30061.0,69.3291,69.3652,69.2714,69.2786,30061.0
2017-11-09 13:05:00,95.99,95.99,95.87,95.96,27410.0,69.2786,69.2786,69.192,69.2569,27410.0
2017-11-09 13:10:00,95.95,96.17,95.95,96.11,31279.0,69.2497,69.4085,69.2497,69.3652,31279.0
2017-11-09 13:15:00,96.11,96.24,96.04,96.18,37835.0,69.3652,69.459,69.3147,69.4157,37835.0
2017-11-09 13:20:00,96.17,96.25,96.06,96.08,31989.0,69.4085,69.4662,69.3291,69.3435,31989.0
2017-11-09 13:25:00,96.07,96.15,95.88,95.91,37889.0,69.3363,69.3941,69.1992,69.2208,37889.0
2017-11-09 13:30:00,95.92,96.03,95.91,95.91,23297.0,69.2281,69.3074,69.2208,69.2208,23297.0
2017-11-09 13:35:00,95.91,96.01,95.84,95.88,28034.0,69.2208,69.293,69.1703,69.1992,28034.0
2017-11-09 13:40:00,95.92,95.92,95.81,95.85,27770.0,69.2281,69.2281,69.1487,69.1775,27770.0
2017-11-09 13:45:00,95.85,96.01,95.85,95.98,44184.0,69.1775,69.293,69.1775,69.2714,44184.0
2017-11-09 13:50:00,95.98,96.0,95.95,95.97,33738.0,69.2714,69.2858,69.2497,69.2641,33738.0
2017-11-09 13:55:00,95.97,96.03,95.95,96.03,25766.0,69.2641,69.3074,69.2497,69.3074,25766.0
2017-11-09 14:00:00,96.04,96.19,96.03,96.12,47460.0,69.3147,69.4229,69.3074,69.3724,47460.0
2017-11-09 14:05:00,96.1,96.26,96.1,96.21,46571.0,69.358,69.4734,69.358,69.4374,46571.0
2017-11-09 14:10:00,96.21,96.26,96.07,96.08,107532.0,69.4374,69.4734,69.3363,69.3435,107532.0
2017-11-09 14:15:00,96.08,96.22,96.08,96.2,33304.0,69.3435,69.4446,69.3435,69.4301,33304.0
2017-11-09 14:20:00,96.2,96.26,96.18,96.25,34148.0,69.4301,69.4734,69.4157,69.4662,34148.0
2017-11-09 14:25:00,96.24,96.25,96.15,96.21,44789.0,69.459,69.4662,69.3941,69.4374,44789.0
2017-11-09 14:30:00,96.19,96.23,96.15,96.18,29951.0,69.4229,69.4518,69.3941,69.4157,29951.0
2017-11-09 14:35:00,96.18,96.18,96.0,96.05,33384.0,69.4157,69.4157,69.2858,69.3219,33384.0
2017-11-09 14:40:00,96.05,96.08,95.94,95.94,34941.0,69.3219,69.3435,69.2425,69.2425,34941.0
2017-11-09 14:45:00,95.94,95.98,95.84,95.96,32990.0,69.2425,69.2714,69.1703,69.2569,32990.0
2017-11-09 14:50:00,95.98,96.09,95.89,95.91,37576.0,69.2714,69.3508,69.2064,69.2208,37576.0
2017-11-09 14:55:00,95.91,95.97,95.76,95.89,40261.0,69.2208,69.2641,69.1126,69.2064,40261.0
2017-11-09 15:00:00,95.89,95.97,95.88,95.92,39545.0,69.2064,69.2641,69.1992,69.2281,39545.0
2017-11-09 15:05:00,95.92,96.01,95.9,96.0,55551.0,69.2281,69.293,69.2136,69.2858,55551.0
2017-11-09 15:10:00,95.99,96.02,95.86,95.95,183895.0,69.2786,69.3002,69.1848,69.2497,183895.0
2017-11-09 15:15:00,95.95,96.03,95.9,96.03,40853.0,69.2497,69.3074,69.2136,69.3074,40853.0
2017-11-09 15:20:00,96.03,96.07,95.99,96.05,50259.0,69.3074,69.3363,69.2786,69.3219,50259.0
2017-11-09 15:25:00,96.05,96.18,96.05,96.12,52379.0,69.3219,69.4157,69.3219,69.3724,52379.0
2017-11-09 15:30:00,96.13,96.19,96.06,96.1,60172.0,69.3796,69.4229,69.3291,69.358,60172.0
2017-11-09 15:35:00,96.1,96.2,96.09,96.18,65825.0,69.358,69.4301,69.3508,69.4157,65825.0
2017-11-09 15:40:00,96.19,96.19,95.97,95.98,84864.0,69.4229,69.4229,69.2641,69.2714,84864.0
2017-11-09 15:45:00,95.98,96.05,95.9,95.91,53573.0,69.2714,69.3219,69.2136,69.2208,53573.0
2017-11-09 15:50:00,95.91,96.0,95.9,95.91,98872.0,69.2208,69.2858,69.2136,69.2208,98872.0
2017-11-09 15:55:00,95.91,95.95,95.86,95.89,210143.0,69.2208,69.2497,69.1848,69.2064,210143.0
2017-11-10 09:30:00,95.35,95.73,95.09,95.46,85235.0,68.8167,69.0909,68.629,68.8961,85235.0
2017-11-10 09:35:00,95.41,95.44,94.9,95.17,36830.0,68.86,68.8816,68.4919,68.6868,36830.0
2017-11-10 09:40:00,95.16,95.28,94.93,95.03,41308.0,68.6795,68.7662,68.5136,68.5857,41308.0
2017-11-10 09:45:00,95.03,95.06,94.31,94.41,49640.0,68.5857,68.6074,68.0661,68.1383,49640.0
2017-11-10 09:50:00,94.44,94.6,94.16,94.3,42443.0,68.1599,68.2754,67.9578,68.0589,42443.0
2017-11-10 09:55:00,94.32,94.41,94.16,94.28,62065.0,68.0733,68.1383,67.9578,68.0444,62065.0
2017-11-10 10:00:00,94.28,94.36,93.95,94.05,54900.0,68.0444,68.1022,67.8063,67.8784,54900.0
2017-11-10 10:05:00,94.06,94.08,93.85,93.87,80275.0,67.8856,67.9001,67.7341,67.7485,80275.0
2017-11-10 10:10:00,93.85,93.88,93.56,93.65,82105.0,67.7341,67.7557,67.5248,67.5897,82105.0
2017-11-10 10:15:00,93.68,94.29,93.66,94.12,109574.0,67.6114,68.0516,67.597,67.929,109574.0
2017-11-10 10:20:00,94.12,94.2,93.97,94.06,73354.0,67.929,67.9867,67.8207,67.8856,73354.0
2017-11-10 10:25:00,94.06,94.18,93.99,94.15,47145.0,67.8856,67.9723,67.8351,67.9506,47145.0
2017-11-10 10:30:00,94.14,94.21,93.97,93.98,35433.0,67.9434,67.9939,67.8207,67.8279,35433.0
2017-11-10 10:35:00,93.98,94.07,93.86,94.0,53511.0,67.8279,67.8929,67.7413,67.8423,53511.0
2017-11-10 10:40:00,94.0,94.43,94.0,94.14,64927.0,67.8423,68.1527,67.8423,67.9434,64927.0
2017-11-10 10:45:00,94.17,94.32,94.01,94.05,28169.0,67.965,68.0733,67.8496,67.8784,28169.0
2017-11-10 10:50:00,94.07,94.18,93.95,93.95,34499.0,67.8929,67.9723,67.8063,67.8063,34499.0
2017-11-10 10:55:00,93.95,94.27,93.9,94.18,35682.0,67.8063,68.0372,67.7702,67.9723,35682.0
2017-11-10 11:00:00,94.18,94.22,94.03,94.03,41346.0,67.9723,68.0011,67.864,67.864,41346.0
2017-11-10 11:05:00,94.04,94.06,93.79,93.79,62332.0,67.8712,67.8856,67.6908,67.6908,62332.0
2017-11-10 11:10:00,93.81,93.96,93.8,93.86,48069.0,67.7052,67.8135,67.698,67.7413,48069.0
2017-11-10 11:15:00,93.85,93.95,93.85,93.94,32758.0,67.7341,67.8063,67.7341,67.799,32758.0
2017-11-10 11:20:00,93.94,93.99,93.9,93.97,43481.0,67.799,67.8351,67.7702,67.8207,43481.0
2017-11-10 11:25:00,93.98,94.02,93.87,93.95,36401.0,67.8279,67.8568,67.7485,67.8063,36401.0
2017-11-10 11:30:00,93.95,93.99,93.91,93.96,26125.0,67.8063,67.8351,67.7774,67.8135,26125.0
2017-11-10 11:35:00,93.97,94.22,93.96,94.01,42054.0,67.8207,68.0011,67.8135,67.8496,42054.0
2017-11-10 11:40:00,94.02,94.1,93.96,93.97,26585.0,67.8568,67.9145,67.8135,67.8207,26585.0
2017-11-10 11:45:00,93.97,94.05,93.88,94.02,25464.0,67.8207,67.8784,67.7557,67.8568,25464.0
2017-11-10 11:50:00,94.02,94.13,94.0,94.11,20603.0,67.8568,67.9362,67.8423,67.9217,20603.0
2017-11-10 11:55:00,94.12,94.33,94.11,94.33,42902.0,67.929,68.0805,67.9217,68.0805,42902.0
2017-11-10 12:00:00,94.34,94.72,94.34,94.56,75730.0,68.0877,68.362,68.0877,68.2465,75730.0
2017-11-10 12:05:00,94.57,95.0,94.57,94.77,63919.0,68.2537,68.5641,68.2537,68.3981,63919.0
2017-11-10 12:10:00,94.77,94.89,94.75,94.82,72441.0,68.3981,68.4847,68.3836,68.4342,72441.0
2017-11-10 12:15:00,94.82,94.82,94.61,94.76,57127.0,68.4342,68.4342,68.2826,68.3909,57127.0
2017-11-10 12:20:00,94.77,94.83,94.52,94.53,26847.0,68.3981,68.4414,68.2176,68.2249,26847.0
2017-11-10 12:25:00,94.54,94.54,94.34,94.49,27819.0,68.2321,68.2321,68.0877,68.196,27819.0
2017-11-10 12:30:00,94.49,94.68,94.47,94.68,31511.0,68.196,68.3331,68.1816,68.3331,31511.0
2017-11-10 12:35:00,94.67,94.73,94.55,94.67,34495.0,68.3259,68.3692,68.2393,68.3259,34495.0
2017-11-10 12:40:00,94.67,94.71,94.55,94.68,28325.0,68.3259,68.3548,68.2393,68.3331,28325.0
2017-11-10 12:45:00,94.69,94.9,94.68,94.79,33404.0,68.3403,68.4919,68.3331,68.4125,33404.0
2017-11-10 12:50:00,94.79,94.89,94.68,94.84,40732.0,68.4125,68.4847,68.3331,68.4486,40732.0
2017-11-10 12:55:00,94.85,94.87,94.76,94.79,29864.0,68.4558,68.4702,68.3909,68.4125,29864.0
2017-11-10 13:00:00,94.81,94.91,94.78,94.84,34479.0,68.4269,68.4991,68.4053,68.4486,34479.0
2017-11-10 13:05:00,94.87,94.93,94.85,94.92,29861.0,68.4702,68.5136,68.4558,68.5063,29861.0
2017-11-10 13:10:00,94.93,94.99,94.7,94.74,30115.0,68.5136,68.5569,68.3476,68.3764,30115.0
2017-11-10 13:15:00,94.75,95.05,94.62,95.02,40756.0,68.3836,68.6002,68.2898,68.5785,40756.0
2017-11-10 13:20:00,94.98,95.2,94.98,95.04,41094.0,68.5496,68.7084,68.5496,68.5929,41094.0
2017-11-10 13:25:00,95.04,95.18,95.03,95.16,37243.0,68.5929,68.694,68.5857,68.6795,37243.0
2017-11-10 13:30:00,95.16,95.32,95.12,95.27,40008.0,68.6795,68.795,68.6507,68.7589,40008.0
2017-11-10 13:35:00,95.3,95.42,95.28,95.33,43047.0,68.7806,68.8672,68.7662,68.8022,43047.0
2017-11-10 13:40:00,95.33,95.38,95.26,95.35,43245.0,68.8022,68.8383,68.7517,68.8167,43245.0
2017-11-10 13:45:00,95.34,95.34,95.24,95.31,36735.0,68.8095,68.8095,68.7373,68.7878,36735.0
2017-11-10 13:50:00,95.32,95.35,95.25,95.25,115881.0,68.795,68.8167,68.7445,68.7445,115881.0
2017-11-10 13:55:00,95.25,95.27,94.89,94.91,135276.0,68.7445,68.7589,68.4847,68.4991,135276.0
2017-11-10 14:00:00,94.93,94.98,94.78,94.93,60018.0,68.5136,68.5496,68.4053,68.5136,60018.0
2017-11-10 14:05:00,94.96,94.98,94.83,94.84,20845.0,68.5352,68.5496,68.4414,68.4486,20845.0
2017-11-10 14:10:00,94.83,94.97,94.83,94.87,37003.0,68.4414,68.5424,68.4414,68.4702,37003.0
2017-11-10 14:15:00,94.87,94.98,94.86,94.94,59444.0,68.4702,68.5496,68.463,68.5208,59444.0
2017-11-10 14:20:00,94.94,94.95,94.75,94.81,49514.0,68.5208,68.528,68.3836,68.4269,49514.0
2017-11-10 14:25:00,94.8,94.98,94.71,94.96,84725.0,68.4197,68.5496,68.3548,68.5352,84725.0
2017-11-10 14:30:00,94.97,94.99,94.85,94.88,38987.0,68.5424,68.5569,68.4558,68.4775,38987.0
2017-11-10 14:35:00,94.9,94.9,94.79,94.88,36501.0,68.4919,68.4919,68.4125,68.4775,36501.0
2017-11-10 14:40:00,94.86,94.94,94.81,94.93,32906.0,68.463,68.5208,68.4269,68.5136,32906.0
2017-11-10 14:45:00,94.94,94.95,94.78,94.81,35221.0,68.5208,68.528,68.4053,68.4269,35221.0
2017-11-10 14:50:00,94.81,94.86,94.78,94.82,67309.0,68.4269,68.463,68.4053,68.4342,67309.0
2017-11-10 14:55:00,94.8,94.89,94.74,94.86,32736.0,68.4197,68.4847,68.3764,68.463,32736.0
2017-11-10 15:00:00,94.85,95.2,94.84,95.2,56194.0,68.4558,68.7084,68.4486,68.7084,56194.0
2017-11-10 15:05:00,95.2,95.35,95.12,95.3,47125.0,68.7084,68.8167,68.6507,68.7806,47125.0
2017-11-10 15:10:00,95.34,95.45,95.31,95.45,32510.0,68.8095,68.8888,68.7878,68.8888,32510.0
2017-11-10 15:15:00,95.44,95.46,95.35,95.45,33345.0,68.8816,68.8961,68.8167,68.8888,33345.0
2017-11-10 15:20:00,95.45,95.67,95.45,95.67,69515.0,68.8888,69.0476,68.8888,69.0476,69515.0
2017-11-10 15:25:00,95.67,95.83,95.67,95.82,108167.0,69.0476,69.1631,69.0476,69.1559,108167.0
2017-11-10 15:30:00,95.82,95.93,95.82,95.92,154428.0,69.1559,69.2353,69.1559,69.2281,154428.0
2017-11-10 15:35:00,95.92,95.92,95.65,95.83,148027.0,69.2281,69.2281,69.0332,69.1631,148027.0
2017-11-10 15:40:00,95.83,95.94,95.61,95.65,146268.0,69.1631,69.2425,69.0043,69.0332,146268.0
2017-11-10 15:45:00,95.65,95.7,95.05,95.05,106562.0,69.0332,69.0693,68.6002,68.6002,106562.0
2017-11-10 15:50:00,95.09,95.37,95.09,95.32,111459.0,68.629,68.8311,68.629,68.795,111459.0
2017-11-10 15:55:00,95.31,95.51,95.31,95.43,154092.0,68.7878,68.9322,68.7878,68.8744,154092.0
2017-11-13 09:30:00,95.37,95.42,95.22,95.32,72391.0,68.8311,68.8672,68.7229,68.795,72391.0
2017-11-13 09:35:00,95.28,95.34,95.04,95.23,36918.0,68.7662,68.8095,68.5929,68.7301,36918.0
2017-11-13 09:40:00,95.2,95.29,95.11,95.28,25956.0,68.7084,68.7734,68.6435,68.7662,25956.0
2017-11-13 09:45:00,95.33,95.35,94.65,94.69,50876.0,68.8022,68.8167,68.3115,68.3403,50876.0
2017-11-13 09:50:00,94.62,94.7,94.14,94.17,47238.0,68.2898,68.3476,67.9434,67.965,47238.0
2017-11-13 09:55:00,94.18,94.44,94.16,94.37,23263.0,67.9723,68.1599,67.9578,68.1094,23263.0
2017-11-13 10:00:00,94.39,94.51,94.23,94.48,35182.0,68.1238,68.2104,68.0083,68.1888,35182.0
2017-11-13 10:05:00,94.49,94.58,94.36,94.54,30116.0,68.196,68.2609,68.1022,68.2321,30116.0
2017-11-13 10:10:00,94.54,94.7,94.14,94.27,54513.0,68.2321,68.3476,67.9434,68.0372,54513.0
2017-11-13 10:15:00,94.27,94.32,94.15,94.19,28422.0,68.0372,68.0733,67.9506,67.9795,28422.0
2017-11-13 10:20:00,94.16,94.48,94.03,94.48,46668.0,67.9578,68.1888,67.864,68.1888,46668.0
2017-11-13 10:25:00,94.49,94.76,94.49,94.75,20239.0,68.196,68.3909,68.196,68.3836,20239.0
2017-11-13 10:30:00,94.72,94.97,94.54,94.59,35088.0,68.362,68.5424,68.2321,68.2682,35088.0
2017-11-13 10:35:00,94.63,94.7,94.54,94.69,14336.0,68.297,68.3476,68.2321,68.3403,14336.0
2017-11-13 10:40:00,94.7,94.72,94.55,94.61,21493.0,68.3476,68.362,68.2393,68.2826,21493.0
2017-11-13 10:45:00,94.6,94.68,94.5,94.63,18290.0,68.2754,68.3331,68.2032,68.297,18290.0
2017-11-13 10:50:00,94.64,94.7,94.48,94.6,37156.0,68.3042,68.3476,68.1888,68.2754,37156.0
2017-11-13 10:55:00,94.56,94.68,94.52,94.61,15381.0,68.2465,68.3331,68.2176,68.2826,15381.0
2017-11-13 11:00:00,94.62,94.63,94.48,94.56,17074.0,68.2898,68.297,68.1888,68.2465,17074.0
2017-11-13 11:05:00,94.55,94.72,94.47,94.5,32208.0,68.2393,68.362,68.1816,68.2032,32208.0
2017-11-13 11:10:00,94.5,94.62,94.32,94.5,54999.0,68.2032,68.2898,68.0733,68.2032,54999.0
2017-11-13 11:15:00,94.49,94.55,94.35,94.46,47120.0,68.196,68.2393,68.0949,68.1743,47120.0
2017-11-13 11:20:00,94.46,94.57,94.4,94.49,152160.0,68.1743,68.2537,68.131,68.196,152160.0
2017-11-13 11:25:00,94.48,94.57,94.42,94.45,97206.0,68.1888,68.2537,68.1455,68.1671,97206.0
2017-11-13 11:30:00,94.46,94.6,94.45,94.57,17502.0,68.1743,68.2754,68.1671,68.2537,17502.0
2017-11-13 11:35:00,94.56,94.57,94.43,94.51,23598.0,68.2465,68.2537,68.1527,68.2104,23598.0
2017-11-13 11:40:00,94.51,94.54,94.36,94.43,175464.0,68.2104,68.2321,68.1022,68.1527,175464.0
2017-11-13 11:45:00,94.46,94.53,94.41,94.51,25868.0,68.1743,68.2249,68.1383,68.2104,25868.0
2017-11-13 11:50:00,94.5,94.65,94.5,94.55,97067.0,68.2032,68.3115,68.2032,68.2393,97067.0
2017-11-13 11:55:00,94.53,94.6,94.47,94.58,56005.0,68.2249,68.2754,68.1816,68.2609,56005.0
2017-11-13 12:00:00,94.62,94.62,94.37,94.39,37045.0,68.2898,68.2898,68.1094,68.1238,37045.0
2017-11-13 12:05:00,94.38,94.54,94.36,94.51,19879.0,68.1166,68.2321,68.1022,68.2104,19879.0
2017-11-13 12:10:00,94.53,94.6,94.5,94.59,8016.0,68.2249,68.2754,68.2032,68.2682,8016.0
2017-11-13 12:15:00,94.6,94.65,94.53,94.61,13660.0,68.2754,68.3115,68.2249,68.2826,13660.0
2017-11-13 12:20:00,94.63,94.88,94.62,94.84,17284.0,68.297,68.4775,68.2898,68.4486,17284.0
2017-11-13 12:25:00,94.84,94.99,94.82,94.93,14949.0,68.4486,68.5569,68.4342,68.5136,14949.0
2017-11-13 12:30:00,94.96,94.97,94.76,94.76,17995.0,68.5352,68.5424,68.3909,68.3909,17995.0
2017-11-13 12:35:00,94.75,94.77,94.64,94.65,13088.0,68.3836,68.3981,68.3042,68.3115,13088.0
2017-11-13 12:40:00,94.67,94.93,94.6,94.89,18807.0,68.3259,68.5136,68.2754,68.4847,18807.0
2017-11-13 12:45:00,94.92,94.92,94.65,94.74,17449.0,68.5063,68.5063,68.3115,68.3764,17449.0
2017-11-13 12:50:00,94.74,94.85,94.68,94.8,17165.0,68.3764,68.4558,68.3331,68.4197,17165.0
2017-11-13 12:55:00,94.82,94.85,94.69,94.73,12440.0,68.4342,68.4558,68.3403,68.3692,12440.0
2017-11-13 13:00:00,94.74,94.81,94.58,94.61,24100.0,68.3764,68.4269,68.2609,68.2826,24100.0
2017-11-13 13:05:00,94.63,94.66,94.47,94.5,19522.0,68.297,68.3187,68.1816,68.2032,19522.0
2017-11-13 13:10:00,94.51,94.64,94.51,94.57,12314.0,68.2104,68.3042,68.2104,68.2537,12314.0
2017-11-13 13:15:00,94.57,94.62,94.54,94.62,19100.0,68.2537,68.2898,68.2321,68.2898,19100.0
2017-11-13 13:20:00,94.62,94.65,94.58,94.59,12813.0,68.2898,68.3115,68.2609,68.2682,12813.0
2017-11-13 13:25:00,94.58,94.6,94.47,94.5,61844.0,68.2609,68.2754,68.1816,68.2032,61844.0
2017-11-13 13:30:00,94.52,94.57,94.5,94.5,88420.0,68.2176,68.2537,68.2032,68.2032,88420.0
2017-11-13 13:35:00,94.49,94.52,94.48,94.49,13930.0,68.196,68.2176,68.1888,68.196,13930.0
2017-11-13 13:40:00,94.49,94.68,94.48,94.66,16186.0,68.196,68.3331,68.1888,68.3187,16186.0
2017-11-13 13:45:00,94.65,94.65,94.57,94.62,14020.0,68.3115,68.3115,68.2537,68.2898,14020.0
2017-11-13 13:50:00,94.62,94.76,94.61,94.75,14407.0,68.2898,68.3909,68.2826,68.3836,14407.0
2017-11-13 13:55:00,94.74,94.76,94.53,94.56,35145.0,68.3764,68.3909,68.2249,68.2465,35145.0
2017-11-13 14:00:00,94.56,94.65,94.52,94.56,39391.0,68.2465,68.3115,68.2176,68.2465,39391.0
2017-11-13 14:05:00,94.56,94.72,94.56,94.69,14047.0,68.2465,68.362,68.2465,68.3403,14047.0
2017-11-13 14:10:00,94.68,94.75,94.68,94.74,23178.0,68.3331,68.3836,68.3331,68.3764,23178.0
2017-11-13 14:15:00,94.72,94.74,94.62,94.73,26089.0,68.362,68.3764,68.2898,68.3692,26089.0
2017-11-13 14:20:00,94.75,94.76,94.67,94.75,21381.0,68.3836,68.3909,68.3259,68.3836,21381.0
2017-11-13 14:25:00,94.76,94.81,94.7,94.76,27511.0,68.3909,68.4269,68.3476,68.3909,27511.0
2017-11-13 14:30:00,94.75,94.83,94.73,94.82,20699.0,68.3836,68.4414,68.3692,68.4342,20699.0
2017-11-13 14:35:00,94.83,94.97,94.78,94.93,26871.0,68.4414,68.5424,68.4053,68.5136,26871.0
2017-11-13 14:40:00,94.91,94.92,94.81,94.83,21121.0,68.4991,68.5063,68.4269,68.4414,21121.0
2017-11-13 14:45:00,94.81,94.85,94.68,94.73,23983.0,68.4269,68.4558,68.3331,68.3692,23983.0
2017-11-13 14:50:00,94.73,94.86,94.71,94.81,19532.0,68.3692,68.463,68.3548,68.4269,19532.0
2017-11-13 14:55:00,94.79,94.86,94.79,94.85,15844.0,68.4125,68.463,68.4125,68.4558,15844.0
2017-11-13 15:00:00,94.85,95.0,94.83,94.95,35350.0,68.4558,68.5641,68.4414,68.528,35350.0
2017-11-13 15:05:00,94.94,95.07,94.9,95.01,31558.0,68.5208,68.6146,68.4919,68.5713,31558.0
2017-11-13 15:10:00,94.99,95.06,94.99,95.01,18125.0,68.5569,68.6074,68.5569,68.5713,18125.0
2017-11-13 15:15:00,95.02,95.03,94.97,95.01,16588.0,68.5785,68.5857,68.5424,68.5713,16588.0
2017-11-13 15:20:00,95.01,95.06,94.97,94.99,26489.0,68.5713,68.6074,68.5424,68.5569,26489.0
2017-11-13 15:25:00,94.97,95.03,94.96,94.97,23964.0,68.5424,68.5857,68.5352,68.5424,23964.0
2017-11-13 15:30:00,94.98,95.0,94.92,94.97,32426.0,68.5496,68.5641,68.5063,68.5424,32426.0
2017-11-13 15:35:00,94.97,95.13,94.96,95.07,39535.0,68.5424,68.6579,68.5352,68.6146,39535.0
2017-11-13 15:40:00,95.06,95.09,94.94,94.97,34941.0,68.6074,68.629,68.5208,68.5424,34941.0
2017-11-13 15:45:00,94.97,95.02,94.9,94.95,81338.0,68.5424,68.5785,68.4919,68.528,81338.0
2017-11-13 15:50:00,94.96,95.13,94.92,95.11,82925.0,68.5352,68.6579,68.5063,68.6435,82925.0
2017-11-13 15:55:00,95.12,95.23,95.1,95.13,238222.0,68.6507,68.7301,68.6362,68.6579,238222.0
2017-11-14 09:30:00,94.64,94.91,94.31,94.83,79839.0,68.3042,68.4991,68.0661,68.4414,79839.0
2017-11-14 09:35:00,94.83,94.83,94.46,94.59,22247.0,68.4414,68.4414,68.1743,68.2682,22247.0
2017-11-14 09:40:00,94.5,94.63,94.06,94.07,32303.0,68.2032,68.297,67.8856,67.8929,32303.0
2017-11-14 09:45:00,94.1,94.38,93.93,93.98,243177.0,67.9145,68.1166,67.7918,67.8279,243177.0
2017-11-14 09:50:00,93.93,94.23,93.77,94.19,39056.0,67.7918,68.0083,67.6763,67.9795,39056.0
2017-11-14 09:55:00,94.14,94.17,93.77,94.02,107696.0,67.9434,67.965,67.6763,67.8568,107696.0
2017-11-14 10:00:00,94.01,94.04,93.31,93.33,76540.0,67.8496,67.8712,67.3444,67.3588,76540.0
2017-11-14 10:05:00,93.33,93.67,93.11,93.56,178128.0,67.3588,67.6042,67.2,67.5248,178128.0
2017-11-14 10:10:00,93.59,93.83,93.53,93.83,43242.0,67.5464,67.7197,67.5031,67.7197,43242.0
2017-11-14 10:15:00,93.88,94.26,93.87,94.05,39376.0,67.7557,68.03,67.7485,67.8784,39376.0
2017-11-14 10:20:00,94.04,94.22,93.91,94.1,36480.0,67.8712,68.0011,67.7774,67.9145,36480.0
2017-11-14 10:25:00,94.1,94.15,93.6,93.77,43126.0,67.9145,67.9506,67.5537,67.6763,43126.0
2017-11-14 10:30:00,93.83,94.14,93.8,94.0,25625.0,67.7197,67.9434,67.698,67.8423,25625.0
2017-11-14 10:35:00,93.99,94.21,93.96,94.12,36484.0,67.8351,67.9939,67.8135,67.929,36484.0
2017-11-14 10:40:00,94.11,94.13,93.9,94.02,54011.0,67.9217,67.9362,67.7702,67.8568,54011.0
2017-11-14 10:45:00,94.01,94.26,93.94,94.18,42039.0,67.8496,68.03,67.799,67.9723,42039.0
2017-11-14 10:50:00,94.15,94.27,94.12,94.26,25998.0,67.9506,68.0372,67.929,68.03,25998.0
2017-11-14 10:55:00,94.25,94.36,94.03,94.03,25854.0,68.0228,68.1022,67.864,67.864,25854.0
2017-11-14 11:00:00,94.0,94.08,93.84,93.89,31621.0,67.8423,67.9001,67.7269,67.763,31621.0
2017-11-14 11:05:00,93.9,94.13,93.89,94.01,60334.0,67.7702,67.9362,67.763,67.8496,60334.0
2017-11-14 11:10:00,94.0,94.02,93.86,93.86,45336.0,67.8423,67.8568,67.7413,67.7413,45336.0
2017-11-14 11:15:00,93.88,94.06,93.83,93.85,35340.0,67.7557,67.8856,67.7197,67.7341,35340.0
2017-11-14 11:20:00,93.83,93.89,93.65,93.7,39738.0,67.7197,67.763,67.5897,67.6258,39738.0
2017-11-14 11:25:00,93.7,93.85,93.64,93.72,34286.0,67.6258,67.7341,67.5825,67.6403,34286.0
2017-11-14 11:30:00,93.73,93.89,93.72,93.76,24342.0,67.6475,67.763,67.6403,67.6691,24342.0
2017-11-14 11:35:00,93.77,93.84,93.7,93.75,40911.0,67.6763,67.7269,67.6258,67.6619,40911.0
2017-11-14 11:40:00,93.76,93.98,93.76,93.95,32228.0,67.6691,67.8279,67.6691,67.8063,32228.0
2017-11-14 11:45:00,93.95,94.12,93.85,93.91,26115.0,67.8063,67.929,67.7341,67.7774,26115.0
2017-11-14 11:50:00,93.89,93.93,93.62,93.81,34752.0,67.763,67.7918,67.5681,67.7052,34752.0
2017-11-14 11:55:00,93.83,93.83,93.69,93.78,20249.0,67.7197,67.7197,67.6186,67.6836,20249.0
2017-11-14 12:00:00,93.77,93.95,93.67,93.74,36998.0,67.6763,67.8063,67.6042,67.6547,36998.0
2017-11-14 12:05:00,93.77,93.92,93.76,93.87,22990.0,67.6763,67.7846,67.6691,67.7485,22990.0
2017-11-14 12:10:00,93.87,93.88,93.83,93.86,35982.0,67.7485,67.7557,67.7197,67.7413,35982.0
2017-11-14 12:15:00,93.85,93.88,93.8,93.81,39760.0,67.7341,67.7557,67.698,67.7052,39760.0
2017-11-14 12:20:00,93.81,93.9,93.76,93.81,38717.0,67.7052,67.7702,67.6691,67.7052,38717.0
2017-11-14 12:25:00,93.81,93.89,93.79,93.86,22081.0,67.7052,67.763,67.6908,67.7413,22081.0
2017-11-14 12:30:00,93.86,93.9,93.75,93.86,28291.0,67.7413,67.7702,67.6619,67.7413,28291.0
2017-11-14 12:35:00,93.87,93.87,93.76,93.76,16308.0,67.7485,67.7485,67.6691,67.6691,16308.0
2017-11-14 12:40:00,93.76,93.99,93.75,93.95,30520.0,67.6691,67.8351,67.6619,67.8063,30520.0
2017-11-14 12:45:00,93.97,93.98,93.79,93.89,37132.0,67.8207,67.8279,67.6908,67.763,37132.0
2017-11-14 12:50:00,93.88,93.89,93.7,93.79,82113.0,67.7557,67.763,67.6258,67.6908,82113.0
2017-11-14 12:55:00,93.8,93.84,93.46,93.62,62470.0,67.698,67.7269,67.4526,67.5681,62470.0
2017-11-14 13:00:00,93.61,93.64,93.44,93.48,23899.0,67.5609,67.5825,67.4382,67.467,23899.0
2017-11-14 13:05:00,93.5,93.77,93.46,93.74,24334.0,67.4815,67.6763,67.4526,67.6547,24334.0
2017-11-14 13:10:00,93.72,93.88,93.66,93.87,29413.0,67.6403,67.7557,67.597,67.7485,29413.0
2017-11-14 13:15:00,93.85,93.9,93.71,93.74,64610.0,67.7341,67.7702,67.633,67.6547,64610.0
2017-11-14 13:20:00,93.74,93.79,93.66,93.75,25672.0,67.6547,67.6908,67.597,67.6619,25672.0
2017-11-14 13:25:00,93.75,93.81,93.72,93.74,10512.0,67.6619,67.7052,67.6403,67.6547,10512.0
2017-11-14 13:30:00,93.7,93.75,93.63,93.65,12351.0,67.6258,67.6619,67.5753,67.5897,12351.0
2017-11-14 13:35:00,93.64,93.76,93.57,93.75,24997.0,67.5825,67.6691,67.532,67.6619,24997.0
2017-11-14 13:40:00,93.74,94.06,93.73,93.91,57627.0,67.6547,67.8856,67.6475,67.7774,57627.0
2017-11-14 13:45:00,93.9,94.05,93.87,93.96,38281.0,67.7702,67.8784,67.7485,67.8135,38281.0
2017-11-14 13:50:00,93.96,94.06,93.9,93.94,57998.0,67.8135,67.8856,67.7702,67.799,57998.0
2017-11-14 13:55:00,93.95,93.95,93.84,93.95,22685.0,67.8063,67.8063,67.7269,67.8063,22685.0
2017-11-14 14:00:00,93.96,94.01,93.91,93.93,24471.0,67.8135,67.8496,67.7774,67.7918,24471.0
2017-11-14 14:05:00,93.95,93.98,93.9,93.94,21863.0,67.8063,67.8279,67.7702,67.799,21863.0
2017-11-14 14:10:00,93.96,93.98,93.91,93.92,28197.0,67.8135,67.8279,67.7774,67.7846,28197.0
2017-11-14 14:15:00,93.94,94.06,93.94,93.94,23121.0,67.799,67.8856,67.799,67.799,23121.0
2017-11-14 14:20:00,93.95,94.02,93.91,93.99,22547.0,67.8063,67.8568,67.7774,67.8351,22547.0
2017-11-14 14:25:00,93.98,94.06,93.96,94.03,26901.0,67.8279,67.8856,67.8135,67.864,26901.0
2017-11-14 14:30:00,94.05,94.13,93.95,93.97,20143.0,67.8784,67.9362,67.8063,67.8207,20143.0
2017-11-14 14:35:00,93.99,94.14,93.98,94.01,25841.0,67.8351,67.9434,67.8279,67.8496,25841.0
2017-11-14 14:40:00,94.03,94.16,94.01,94.11,30310.0,67.864,67.9578,67.8496,67.9217,30310.0
2017-11-14 14:45:00,94.09,94.16,94.07,94.11,16664.0,67.9073,67.9578,67.8929,67.9217,16664.0
2017-11-14 14:50:00,94.1,94.2,94.08,94.12,22380.0,67.9145,67.9867,67.9001,67.929,22380.0
2017-11-14 14:55:00,94.13,94.36,94.11,94.32,21945.0,67.9362,68.1022,67.9217,68.0733,21945.0
2017-11-14 15:00:00,94.31,94.5,94.27,94.48,52253.0,68.0661,68.2032,68.0372,68.1888,52253.0
2017-11-14 15:05:00,94.49,94.58,94.41,94.48,66922.0,68.196,68.2609,68.1383,68.1888,66922.0
2017-11-14 15:10:00,94.47,94.51,94.37,94.51,47710.0,68.1816,68.2104,68.1094,68.2104,47710.0
2017-11-14 15:15:00,94.51,94.52,94.4,94.41,38959.0,68.2104,68.2176,68.131,68.1383,38959.0
2017-11-14 15:20:00,94.43,94.51,94.3,94.44,52088.0,68.1527,68.2104,68.0589,68.1599,52088.0
2017-11-14 15:25:00,94.44,94.51,94.32,94.38,53379.0,68.1599,68.2104,68.0733,68.1166,53379.0
2017-11-14 15:30:00,94.37,94.48,94.32,94.44,35280.0,68.1094,68.1888,68.0733,68.1599,35280.0
2017-11-14 15:35:00,94.44,94.64,94.43,94.47,54346.0,68.1599,68.3042,68.1527,68.1816,54346.0
2017-11-14 15:40:00,94.46,94.59,94.45,94.57,69575.0,68.1743,68.2682,68.1671,68.2537,69575.0
2017-11-14 15:45:00,94.57,94.62,94.52,94.58,59969.0,68.2537,68.2898,68.2176,68.2609,59969.0
2017-11-14 15:50:00,94.58,94.67,94.56,94.63,64979.0,68.2609,68.3259,68.2465,68.297,64979.0
2017-11-14 15:55:00,94.63,94.85,94.6,94.73,281402.0,68.297,68.4558,68.2754,68.3692,281402.0
2017-11-15 09:30:00,94.63,94.7,93.48,93.48,170218.0,68.297,68.3476,67.467,67.467,170218.0
2017-11-15 09:35:00,93.41,93.89,93.24,93.27,65527.0,67.4165,67.763,67.2938,67.3155,65527.0
2017-11-15 09:40:00,93.4,93.41,92.71,92.84,69114.0,67.4093,67.4165,66.9113,67.0051,69114.0
2017-11-15 09:45:00,92.9,93.28,92.79,93.21,54914.0,67.0484,67.3227,66.9691,67.2722,54914.0
2017-11-15 09:50:00,93.17,93.24,92.72,92.81,111917.0,67.2433,67.2938,66.9185,66.9835,111917.0
2017-11-15 09:55:00,92.85,93.15,92.77,93.13,44331.0,67.0124,67.2289,66.9546,67.2144,44331.0
2017-11-15 10:00:00,93.13,93.6,93.02,93.43,174770.0,67.2144,67.5537,67.1351,67.431,174770.0
2017-11-15 10:05:00,93.4,93.43,93.01,93.01,48596.0,67.4093,67.431,67.1278,67.1278,48596.0
2017-11-15 10:10:00,93.03,93.11,92.84,93.03,29798.0,67.1423,67.2,67.0051,67.1423,29798.0
2017-11-15 10:15:00,93.09,93.35,93.01,93.22,25738.0,67.1856,67.3732,67.1278,67.2794,25738.0
2017-11-15 10:20:00,93.18,93.32,93.06,93.23,54528.0,67.2505,67.3516,67.1639,67.2866,54528.0
2017-11-15 10:25:00,93.21,93.34,93.11,93.12,60276.0,67.2722,67.366,67.2,67.2072,60276.0
2017-11-15 10:30:00,93.13,93.64,93.09,93.39,28135.0,67.2144,67.5825,67.1856,67.4021,28135.0
2017-11-15 10:35:00,93.43,93.78,93.43,93.75,21376.0,67.431,67.6836,67.431,67.6619,21376.0
2017-11-15 10:40:00,93.78,93.93,93.71,93.83,26888.0,67.6836,67.7918,67.633,67.7197,26888.0
2017-11-15 10:45:00,93.77,93.86,93.73,93.86,26755.0,67.6763,67.7413,67.6475,67.7413,26755.0
2017-11-15 10:50:00,93.83,93.87,93.75,93.79,25903.0,67.7197,67.7485,67.6619,67.6908,25903.0
2017-11-15 10:55:00,93.79,93.91,93.79,93.79,50384.0,67.6908,67.7774,67.6908,67.6908,50384.0
2017-11-15 11:00:00,93.8,93.85,93.76,93.84,18958.0,67.698,67.7341,67.6691,67.7269,18958.0
2017-11-15 11:05:00,93.82,93.84,93.76,93.8,68404.0,67.7124,67.7269,67.6691,67.698,68404.0
2017-11-15 11:10:00,93.79,93.81,93.62,93.81,33325.0,67.6908,67.7052,67.5681,67.7052,33325.0
2017-11-15 11:15:00,93.84,94.0,93.83,93.93,49110.0,67.7269,67.8423,67.7197,67.7918,49110.0
2017-11-15 11:20:00,93.92,94.14,93.91,94.0,28167.0,67.7846,67.9434,67.7774,67.8423,28167.0
2017-11-15 11:25:00,94.01,94.05,93.85,93.92,20771.0,67.8496,67.8784,67.7341,67.7846,20771.0
2017-11-15 11:30:00,93.93,93.97,93.83,93.84,38146.0,67.7918,67.8207,67.7197,67.7269,38146.0
2017-11-15 11:35:00,93.87,93.97,93.83,93.93,77237.0,67.7485,67.8207,67.7197,67.7918,77237.0
2017-11-15 11:40:00,93.91,93.93,93.77,93.77,19634.0,67.7774,67.7918,67.6763,67.6763,19634.0
2017-11-15 11:45:00,93.77,93.93,93.67,93.75,43661.0,67.6763,67.7918,67.6042,67.6619,43661.0
2017-11-15 11:50:00,93.76,93.8,93.73,93.75,18610.0,67.6691,67.698,67.6475,67.6619,18610.0
2017-11-15 11:55:00,93.75,93.8,93.66,93.66,25684.0,67.6619,67.698,67.597,67.597,25684.0
2017-11-15 12:00:00,93.66,93.66,93.41,93.5,38387.0,67.597,67.597,67.4165,67.4815,38387.0
2017-11-15 12:05:00,93.53,93.66,93.52,93.61,12297.0,67.5031,67.597,67.4959,67.5609,12297.0
2017-11-15 12:10:00,93.6,93.64,93.54,93.57,25191.0,67.5537,67.5825,67.5103,67.532,25191.0
2017-11-15 12:15:00,93.57,93.73,93.55,93.7,22001.0,67.532,67.6475,67.5176,67.6258,22001.0
2017-11-15 12:20:00,93.72,93.73,93.6,93.62,18257.0,67.6403,67.6475,67.5537,67.5681,18257.0
2017-11-15 12:25:00,93.61,93.65,93.54,93.63,16668.0,67.5609,67.5897,67.5103,67.5753,16668.0
2017-11-15 12:30:00,93.64,93.74,93.62,93.64,19313.0,67.5825,67.6547,67.5681,67.5825,19313.0
2017-11-15 12:35:00,93.66,93.7,93.59,93.64,11333.0,67.597,67.6258,67.5464,67.5825,11333.0
2017-11-15 12:40:00,93.63,93.67,93.61,93.61,41017.0,67.5753,67.6042,67.5609,67.5609,41017.0
2017-11-15 12:45:00,93.61,93.61,93.47,93.52,48255.0,67.5609,67.5609,67.4598,67.4959,48255.0
2017-11-15 12:50:00,93.53,93.62,93.51,93.59,18680.0,67.5031,67.5681,67.4887,67.5464,18680.0
2017-11-15 12:55:00,93.59,93.69,93.51,93.69,17923.0,67.5464,67.6186,67.4887,67.6186,17923.0
2017-11-15 13:00:00,93.68,93.7,93.57,93.59,12423.0,67.6114,67.6258,67.532,67.5464,12423.0
2017-11-15 13:05:00,93.58,93.6,93.46,93.46,19609.0,67.5392,67.5537,67.4526,67.4526,19609.0
2017-11-15 13:10:00,93.48,93.62,93.45,93.46,22447.0,67.467,67.5681,67.4454,67.4526,22447.0
2017-11-15 13:15:00,93.46,93.56,93.44,93.55,26086.0,67.4526,67.5248,67.4382,67.5176,26086.0
2017-11-15 13:20:00,93.54,93.57,93.49,93.5,35990.0,67.5103,67.532,67.4743,67.4815,35990.0
2017-11-15 13:25:00,93.5,93.52,93.35,93.37,42998.0,67.4815,67.4959,67.3732,67.3877,42998.0
2017-11-15 13:30:00,93.37,93.54,93.35,93.52,30826.0,67.3877,67.5103,67.3732,67.4959,30826.0
2017-11-15 13:35:00,93.52,93.65,93.52,93.62,51135.0,67.4959,67.5897,67.4959,67.5681,51135.0
2017-11-15 13:40:00,93.6,93.65,93.57,93.62,24606.0,67.5537,67.5897,67.532,67.5681,24606.0
2017-11-15 13:45:00,93.62,93.77,93.56,93.75,23389.0,67.5681,67.6763,67.5248,67.6619,23389.0
2017-11-15 13:50:00,93.73,93.76,93.62,93.65,20706.0,67.6475,67.6691,67.5681,67.5897,20706.0
2017-11-15 13:55:00,93.65,93.68,93.51,93.55,22037.0,67.5897,67.6114,67.4887,67.5176,22037.0
2017-11-15 14:00:00,93.58,93.64,93.53,93.57,21114.0,67.5392,67.5825,67.5031,67.532,21114.0
2017-11-15 14:05:00,93.56,93.61,93.55,93.56,24754.0,67.5248,67.5609,67.5176,67.5248,24754.0
2017-11-15 14:10:00,93.56,93.56,93.52,93.55,25299.0,67.5248,67.5248,67.4959,67.5176,25299.0
2017-11-15 14:15:00,93.55,93.66,93.51,93.63,35101.0,67.5176,67.597,67.4887,67.5753,35101.0
2017-11-15 14:20:00,93.63,93.64,93.55,93.55,31964.0,67.5753,67.5825,67.5176,67.5176,31964.0
2017-11-15 14:25:00,93.55,93.71,93.52,93.71,25597.0,67.5176,67.633,67.4959,67.633,25597.0
2017-11-15 14:30:00,93.67,93.71,93.63,93.64,21441.0,67.6042,67.633,67.5753,67.5825,21441.0
2017-11-15 14:35:00,93.63,93.77,93.62,93.66,25418.0,67.5753,67.6763,67.5681,67.597,25418.0
2017-11-15 14:40:00,93.66,93.7,93.63,93.66,22892.0,67.597,67.6258,67.5753,67.597,22892.0
2017-11-15 14:45:00,93.69,93.72,93.62,93.63,32004.0,67.6186,67.6403,67.5681,67.5753,32004.0
2017-11-15 14:50:00,93.63,93.72,93.62,93.67,27504.0,67.5753,67.6403,67.5681,67.6042,27504.0
2017-11-15 14:55:00,93.67,93.75,93.64,93.74,156125.0,67.6042,67.6619,67.5825,67.6547,156125.0
2017-11-15 15:00:00,93.74,93.99,93.73,93.96,34384.0,67.6547,67.8351,67.6475,67.8135,34384.0
2017-11-15 15:05:00,93.96,94.02,93.94,93.98,37707.0,67.8135,67.8568,67.799,67.8279,37707.0
2017-11-15 15:10:00,93.97,94.05,93.95,94.05,31536.0,67.8207,67.8784,67.8063,67.8784,31536.0
2017-11-15 15:15:00,94.05,94.16,94.03,94.08,29544.0,67.8784,67.9578,67.864,67.9001,29544.0
2017-11-15 15:20:00,94.08,94.08,93.82,93.92,40749.0,67.9001,67.9001,67.7124,67.7846,40749.0
2017-11-15 15:25:00,93.91,93.99,93.87,93.91,37525.0,67.7774,67.8351,67.7485,67.7774,37525.0
2017-11-15 15:30:00,93.92,94.06,93.92,93.94,46845.0,67.7846,67.8856,67.7846,67.799,46845.0
2017-11-15 15:35:00,93.94,93.98,93.89,93.9,42523.0,67.799,67.8279,67.763,67.7702,42523.0
2017-11-15 15:40:00,93.89,93.97,93.85,93.94,64373.0,67.763,67.8207,67.7341,67.799,64373.0
2017-11-15 15:45:00,93.93,94.01,93.87,93.88,74140.0,67.7918,67.8496,67.7485,67.7557,74140.0
2017-11-15 15:50:00,93.87,93.87,93.64,93.73,102316.0,67.7485,67.7485,67.5825,67.6475,102316.0
2017-11-15 15:55:00,93.73,93.84,93.69,93.77,235587.0,67.6475,67.7269,67.6186,67.6763,235587.0
2017-11-16 09:30:00,94.44,94.5,93.43,93.43,155845.0,68.1599,68.2032,67.431,67.431,155845.0
2017-11-16 09:35:00,93.46,93.67,93.28,93.35,123653.0,67.4526,67.6042,67.3227,67.3732,123653.0
2017-11-16 09:40:00,93.35,93.92,93.34,93.68,53194.0,67.3732,67.7846,67.366,67.6114,53194.0
2017-11-16 09:45:00,93.68,93.93,93.58,93.84,64307.0,67.6114,67.7918,67.5392,67.7269,64307.0
2017-11-16 09:50:00,93.84,93.94,93.63,93.86,45144.0,67.7269,67.799,67.5753,67.7413,45144.0
2017-11-16 09:55:00,93.89,93.93,93.64,93.79,80388.0,67.763,67.7918,67.5825,67.6908,80388.0
2017-11-16 10:00:00,93.77,94.08,93.68,94.08,85576.0,67.6763,67.9001,67.6114,67.9001,85576.0
2017-11-16 10:05:00,94.11,94.2,93.93,93.94,38084.0,67.9217,67.9867,67.7918,67.799,38084.0
2017-11-16 10:10:00,93.95,94.11,93.95,94.06,93878.0,67.8063,67.9217,67.8063,67.8856,93878.0
2017-11-16 10:15:00,94.06,94.31,94.0,94.31,48174.0,67.8856,68.0661,67.8423,68.0661,48174.0
2017-11-16 10:20:00,94.28,94.48,94.27,94.45,29979.0,68.0444,68.1888,68.0372,68.1671,29979.0
2017-11-16 10:25:00,94.48,94.57,94.25,94.34,29485.0,68.1888,68.2537,68.0228,68.0877,29485.0
2017-11-16 10:30:00,94.37,94.44,94.3,94.44,26037.0,68.1094,68.1599,68.0589,68.1599,26037.0
2017-11-16 10:35:00,94.46,94.54,94.37,94.52,35169.0,68.1743,68.2321,68.1094,68.2176,35169.0
2017-11-16 10:40:00,94.54,94.65,94.53,94.65,30031.0,68.2321,68.3115,68.2249,68.3115,30031.0
2017-11-16 10:45:00,94.66,94.79,94.64,94.78,36811.0,68.3187,68.4125,68.3042,68.4053,36811.0
2017-11-16 10:50:00,94.77,94.79,94.71,94.79,24661.0,68.3981,68.4125,68.3548,68.4125,24661.0
2017-11-16 10:55:00,94.79,94.88,94.57,94.67,32146.0,68.4125,68.4775,68.2537,68.3259,32146.0
2017-11-16 11:00:00,94.7,94.71,94.62,94.64,30446.0,68.3476,68.3548,68.2898,68.3042,30446.0
2017-11-16 11:05:00,94.63,94.66,94.52,94.53,57826.0,68.297,68.3187,68.2176,68.2249,57826.0
2017-11-16 11:10:00,94.53,94.78,94.5,94.61,48274.0,68.2249,68.4053,68.2032,68.2826,48274.0
2017-11-16 11:15:00,94.62,94.7,94.59,94.61,18402.0,68.2898,68.3476,68.2682,68.2826,18402.0
2017-11-16 11:20:00,94.6,94.7,94.59,94.68,30723.0,68.2754,68.3476,68.2682,68.3331,30723.0
2017-11-16 11:25:00,94.71,94.91,94.7,94.9,32526.0,68.3548,68.4991,68.3476,68.4919,32526.0
2017-11-16 11:30:00,94.91,95.05,94.9,95.01,60147.0,68.4991,68.6002,68.4919,68.5713,60147.0
2017-11-16 11:35:00,95.05,95.1,94.91,95.1,47163.0,68.6002,68.6362,68.4991,68.6362,47163.0
2017-11-16 11:40:00,95.09,95.17,94.79,94.81,36597.0,68.629,68.6868,68.4125,68.4269,36597.0
2017-11-16 11:45:00,94.8,95.07,94.78,95.07,40890.0,68.4197,68.6146,68.4053,68.6146,40890.0
2017-11-16 11:50:00,95.04,95.04,94.86,94.95,38606.0,68.5929,68.5929,68.463,68.528,38606.0
2017-11-16 11:55:00,94.97,95.0,94.82,94.82,21786.0,68.5424,68.5641,68.4342,68.4342,21786.0
2017-11-16 12:00:00,94.81,94.92,94.76,94.9,25027.0,68.4269,68.5063,68.3909,68.4919,25027.0
2017-11-16 12:05:00,94.92,94.96,94.87,94.96,40326.0,68.5063,68.5352,68.4702,68.5352,40326.0
2017-11-16 12:10:00,94.94,94.97,94.85,94.91,24164.0,68.5208,68.5424,68.4558,68.4991,24164.0
2017-11-16 12:15:00,94.92,94.94,94.68,94.88,52120.0,68.5063,68.5208,68.3331,68.4775,52120.0
2017-11-16 12:20:00,94.88,94.93,94.85,94.9,32425.0,68.4775,68.5136,68.4558,68.4919,32425.0
2017-11-16 12:25:00,94.9,95.11,94.88,95.07,35139.0,68.4919,68.6435,68.4775,68.6146,35139.0
2017-11-16 12:30:00,95.09,95.1,95.01,95.08,50584.0,68.629,68.6362,68.5713,68.6218,50584.0
2017-11-16 12:35:00,95.08,95.08,94.92,94.98,28220.0,68.6218,68.6218,68.5063,68.5496,28220.0
2017-11-16 12:40:00,94.98,95.01,94.82,94.83,45238.0,68.5496,68.5713,68.4342,68.4414,45238.0
2017-11-16 12:45:00,94.83,94.86,94.62,94.62,38929.0,68.4414,68.463,68.2898,68.2898,38929.0
2017-11-16 12:50:00,94.62,94.73,94.61,94.69,21009.0,68.2898,68.3692,68.2826,68.3403,21009.0
2017-11-16 12:55:00,94.66,94.68,94.53,94.54,29482.0,68.3187,68.3331,68.2249,68.2321,29482.0
2017-11-16 13:00:00,94.54,94.76,94.38,94.73,44493.0,68.2321,68.3909,68.1166,68.3692,44493.0
2017-11-16 13:05:00,94.73,94.85,94.66,94.66,24355.0,68.3692,68.4558,68.3187,68.3187,24355.0
2017-11-16 13:10:00,94.68,94.73,94.57,94.68,30913.0,68.3331,68.3692,68.2537,68.3331,30913.0
2017-11-16 13:15:00,94.67,94.77,94.66,94.75,17872.0,68.3259,68.3981,68.3187,68.3836,17872.0
2017-11-16 13:20:00,94.75,94.77,94.69,94.73,21957.0,68.3836,68.3981,68.3403,68.3692,21957.0
2017-11-16 13:25:00,94.73,94.75,94.55,94.6,37638.0,68.3692,68.3836,68.2393,68.2754,37638.0
2017-11-16 13:30:00,94.6,94.67,94.54,94.61,28318.0,68.2754,68.3259,68.2321,68.2826,28318.0
2017-11-16 13:35:00,94.6,94.74,94.6,94.63,19934.0,68.2754,68.3764,68.2754,68.297,19934.0
2017-11-16 13:40:00,94.62,94.66,94.51,94.66,34010.0,68.2898,68.3187,68.2104,68.3187,34010.0
2017-11-16 13:45:00,94.65,94.67,94.47,94.51,34358.0,68.3115,68.3259,68.1816,68.2104,34358.0
2017-11-16 13:50:00,94.52,94.54,94.16,94.23,51606.0,68.2176,68.2321,67.9578,68.0083,51606.0
2017-11-16 13:55:00,94.27,94.28,94.18,94.21,26267.0,68.0372,68.0444,67.9723,67.9939,26267.0
2017-11-16 14:00:00,94.24,94.63,94.21,94.52,27188.0,68.0156,68.297,67.9939,68.2176,27188.0
2017-11-16 14:05:00,94.51,94.57,94.45,94.5,19516.0,68.2104,68.2537,68.1671,68.2032,19516.0
2017-11-16 14:10:00,94.51,94.58,94.51,94.54,19519.0,68.2104,68.2609,68.2104,68.2321,19519.0
2017-11-16 14:15:00,94.53,94.65,94.47,94.49,16098.0,68.2249,68.3115,68.1816,68.196,16098.0
2017-11-16 14:20:00,94.52,94.66,94.5,94.61,16839.0,68.2176,68.3187,68.2032,68.2826,16839.0
2017-11-16 14:25:00,94.61,94.65,94.54,94.61,15935.0,68.2826,68.3115,68.2321,68.2826,15935.0
2017-11-16 14:30:00,94.63,94.65,94.52,94.52,15778.0,68.297,68.3115,68.2176,68.2176,15778.0
2017-11-16 14:35:00,94.54,94.54,94.31,94.42,26848.0,68.2321,68.2321,68.0661,68.1455,26848.0
2017-11-16 14:40:00,94.44,94.52,94.41,94.49,21153.0,68.1599,68.2176,68.1383,68.196,21153.0
2017-11-16 14:45:00,94.49,94.54,94.45,94.45,28622.0,68.196,68.2321,68.1671,68.1671,28622.0
2017-11-16 14:50:00,94.44,94.46,94.39,94.39,20322.0,68.1599,68.1743,68.1238,68.1238,20322.0
2017-11-16 14:55:00,94.41,94.43,94.34,94.39,31751.0,68.1383,68.1527,68.0877,68.1238,31751.0
2017-11-16 15:00:00,94.4,94.47,94.38,94.46,23264.0,68.131,68.1816,68.1166,68.1743,23264.0
2017-11-16 15:05:00,94.47,94.5,94.45,94.46,26558.0,68.1816,68.2032,68.1671,68.1743,26558.0
2017-11-16 15:10:00,94.48,94.5,94.42,94.47,31991.0,68.1888,68.2032,68.1455,68.1816,31991.0
2017-11-16 15:15:00,94.48,94.51,94.44,94.48,36532.0,68.1888,68.2104,68.1599,68.1888,36532.0
2017-11-16 15:20:00,94.51,94.52,94.47,94.52,44401.0,68.2104,68.2176,68.1816,68.2176,44401.0
2017-11-16 15:25:00,94.52,94.6,94.51,94.54,27618.0,68.2176,68.2754,68.2104,68.2321,27618.0
2017-11-16 15:30:00,94.54,94.54,94.44,94.45,47339.0,68.2321,68.2321,68.1599,68.1671,47339.0
2017-11-16 15:35:00,94.44,94.45,94.1,94.26,81827.0,68.1599,68.1671,67.9145,68.03,81827.0
2017-11-16 15:40:00,94.27,94.4,94.25,94.34,49251.0,68.0372,68.131,68.0228,68.0877,49251.0
2017-11-16 15:45:00,94.34,94.39,94.29,94.35,74675.0,68.0877,68.1238,68.0516,68.0949,74675.0
2017-11-16 15:50:00,94.36,94.42,94.32,94.42,96392.0,68.1022,68.1455,68.0733,68.1455,96392.0
2017-11-16 15:55:00,94.41,94.5,94.39,94.47,214847.0,68.1383,68.2032,68.1238,68.1816,214847.0
2017-11-17 09:30:00,93.8,94.48,93.8,94.4,284785.0,67.698,68.1888,67.698,68.131,284785.0
2017-11-17 09:35:00,94.37,94.38,93.75,94.19,21162.0,68.1094,68.1166,67.6619,67.9795,21162.0
2017-11-17 09:40:00,94.21,94.3,94.04,94.11,20784.0,67.9939,68.0589,67.8712,67.9217,20784.0
2017-11-17 09:45:00,94.05,94.19,93.94,94.05,22525.0,67.8784,67.9795,67.799,67.8784,22525.0
2017-11-17 09:50:00,94.02,94.4,94.0,94.06,34580.0,67.8568,68.131,67.8423,67.8856,34580.0
2017-11-17 09:55:00,94.11,94.46,94.06,94.08,23617.0,67.9217,68.1743,67.8856,67.9001,23617.0
2017-11-17 10:00:00,94.01,94.1,93.65,93.82,52977.0,67.8496,67.9145,67.5897,67.7124,52977.0
2017-11-17 10:05:00,93.87,94.21,93.81,94.18,32768.0,67.7485,67.9939,67.7052,67.9723,32768.0
2017-11-17 10:10:00,94.18,94.27,94.12,94.15,24322.0,67.9723,68.0372,67.929,67.9506,24322.0
2017-11-17 10:15:00,94.16,94.31,94.16,94.3,17456.0,67.9578,68.0661,67.9578,68.0589,17456.0
2017-11-17 10:20:00,94.28,94.45,94.27,94.32,16129.0,68.0444,68.1671,68.0372,68.0733,16129.0
2017-11-17 10:25:00,94.32,94.35,94.16,94.17,20159.0,68.0733,68.0949,67.9578,67.965,20159.0
2017-11-17 10:30:00,94.19,94.29,94.13,94.29,35187.0,67.9795,68.0516,67.9362,68.0516,35187.0
2017-11-17 10:35:00,94.3,94.32,94.2,94.25,18612.0,68.0589,68.0733,67.9867,68.0228,18612.0
2017-11-17 10:40:00,94.25,94.34,94.16,94.19,21371.0,68.0228,68.0877,67.9578,67.9795,21371.0
2017-11-17 10:45:00,94.21,94.38,94.02,94.22,21900.0,67.9939,68.1166,67.8568,68.0011,21900.0
2017-11-17 10:50:00,94.25,94.49,94.24,94.3,39836.0,68.0228,68.196,68.0156,68.0589,39836.0
2017-11-17 10:55:00,94.33,94.36,94.02,94.06,34571.0,68.0805,68.1022,67.8568,67.8856,34571.0
2017-11-17 11:00:00,94.06,94.19,94.04,94.14,24285.0,67.8856,67.9795,67.8712,67.9434,24285.0
2017-11-17 11:05:00,94.17,94.17,93.83,93.87,24208.0,67.965,67.965,67.7197,67.7485,24208.0
2017-11-17 11:10:00,93.9,93.98,93.86,93.93,19822.0,67.7702,67.8279,67.7413,67.7918,19822.0
2017-11-17 11:15:00,93.95,93.96,93.83,93.83,21206.0,67.8063,67.8135,67.7197,67.7197,21206.0
2017-11-17 11:20:00,93.84,94.05,93.82,94.05,22877.0,67.7269,67.8784,67.7124,67.8784,22877.0
2017-11-17 11:25:00,94.07,94.07,93.97,93.99,16564.0,67.8929,67.8929,67.8207,67.8351,16564.0
2017-11-17 11:30:00,93.99,94.04,93.93,93.93,23796.0,67.8351,67.8712,67.7918,67.7918,23796.0
2017-11-17 11:35:00,93.92,93.95,93.88,93.95,25055.0,67.7846,67.8063,67.7557,67.8063,25055.0
2017-11-17 11:40:00,93.94,94.06,93.93,94.02,17015.0,67.799,67.8856,67.7918,67.8568,17015.0
2017-11-17 11:45:00,94.03,94.12,93.97,94.07,23620.0,67.864,67.929,67.8207,67.8929,23620.0
2017-11-17 11:50:00,94.06,94.14,94.06,94.09,19535.0,67.8856,67.9434,67.8856,67.9073,19535.0
2017-11-17 11:55:00,94.09,94.15,93.97,93.97,22777.0,67.9073,67.9506,67.8207,67.8207,22777.0
2017-11-17 12:00:00,93.98,94.0,93.93,93.94,14759.0,67.8279,67.8423,67.7918,67.799,14759.0
2017-11-17 12:05:00,93.93,93.96,93.88,93.92,21343.0,67.7918,67.8135,67.7557,67.7846,21343.0
2017-11-17 12:10:00,93.93,93.97,93.86,93.96,16417.0,67.7918,67.8207,67.7413,67.8135,16417.0
2017-11-17 12:15:00,93.96,94.03,93.96,94.0,12360.0,67.8135,67.864,67.8135,67.8423,12360.0
2017-11-17 12:20:00,94.01,94.03,93.96,93.98,21518.0,67.8496,67.864,67.8135,67.8279,21518.0
2017-11-17 12:25:00,93.98,94.05,93.97,94.03,8352.0,67.8279,67.8784,67.8207,67.864,8352.0
2017-11-17 12:30:00,94.02,94.05,93.96,94.01,19435.0,67.8568,67.8784,67.8135,67.8496,19435.0
2017-11-17 12:35:00,94.01,94.01,93.96,94.01,15326.0,67.8496,67.8496,67.8135,67.8496,15326.0
2017-11-17 12:40:00,94.01,94.02,93.92,93.95,13467.0,67.8496,67.8568,67.7846,67.8063,13467.0
2017-11-17 12:45:00,93.94,93.96,93.86,93.93,25260.0,67.799,67.8135,67.7413,67.7918,25260.0
2017-11-17 12:50:00,93.95,94.0,93.93,93.98,14952.0,67.8063,67.8423,67.7918,67.8279,14952.0
2017-11-17 12:55:00,93.99,94.01,93.96,94.0,18511.0,67.8351,67.8496,67.8135,67.8423,18511.0
2017-11-17 13:00:00,94.0,94.02,93.97,93.99,14322.0,67.8423,67.8568,67.8207,67.8351,14322.0
2017-11-17 13:05:00,93.99,94.0,93.88,93.89,15148.0,67.8351,67.8423,67.7557,67.763,15148.0
2017-11-17 13:10:00,93.9,93.97,93.9,93.94,11894.0,67.7702,67.8207,67.7702,67.799,11894.0
2017-11-17 13:15:00,93.95,94.02,93.94,94.02,27788.0,67.8063,67.8568,67.799,67.8568,27788.0
2017-11-17 13:20:00,93.99,94.02,93.98,94.01,13807.0,67.8351,67.8568,67.8279,67.8496,13807.0
2017-11-17 13:25:00,94.01,94.03,93.97,94.03,14696.0,67.8496,67.864,67.8207,67.864,14696.0
2017-11-17 13:30:00,94.03,94.13,94.0,94.1,44803.0,67.864,67.9362,67.8423,67.9145,44803.0
2017-11-17 13:35:00,94.1,94.2,94.09,94.18,16838.0,67.9145,67.9867,67.9073,67.9723,16838.0
2017-11-17 13:40:00,94.18,94.18,94.06,94.09,13034.0,67.9723,67.9723,67.8856,67.9073,13034.0
2017-11-17 13:45:00,94.09,94.1,93.96,93.96,14725.0,67.9073,67.9145,67.8135,67.8135,14725.0
2017-11-17 13:50:00,93.98,94.03,93.94,94.01,12683.0,67.8279,67.864,67.799,67.8496,12683.0
2017-11-17 13:55:00,94.04,94.05,93.98,94.01,21882.0,67.8712,67.8784,67.8279,67.8496,21882.0
2017-11-17 14:00:00,94.01,94.06,93.99,93.99,17428.0,67.8496,67.8856,67.8351,67.8351,17428.0
2017-11-17 14:05:00,93.99,94.0,93.84,93.91,14579.0,67.8351,67.8423,67.7269,67.7774,14579.0
2017-11-17 14:10:00,93.9,93.94,93.87,93.9,21692.0,67.7702,67.799,67.7485,67.7702,21692.0
2017-11-17 14:15:00,93.9,93.94,93.87,93.89,28308.0,67.7702,67.799,67.7485,67.763,28308.0
2017-11-17 14:20:00,93.88,93.92,93.83,93.9,18807.0,67.7557,67.7846,67.7197,67.7702,18807.0
2017-11-17 14:25:00,93.88,93.93,93.82,93.83,12341.0,67.7557,67.7918,67.7124,67.7197,12341.0
2017-11-17 14:30:00,93.84,93.89,93.76,93.76,16828.0,67.7269,67.763,67.6691,67.6691,16828.0
2017-11-17 14:35:00,93.76,93.8,93.73,93.78,38344.0,67.6691,67.698,67.6475,67.6836,38344.0
2017-11-17 14:40:00,93.78,93.83,93.72,93.79,18809.0,67.6836,67.7197,67.6403,67.6908,18809.0
2017-11-17 14:45:00,93.79,93.79,93.59,93.65,31573.0,67.6908,67.6908,67.5464,67.5897,31573.0
2017-11-17 14:50:00,93.66,93.8,93.65,93.75,19213.0,67.597,67.698,67.5897,67.6619,19213.0
2017-11-17 14:55:00,93.76,93.81,93.74,93.79,16591.0,67.6691,67.7052,67.6547,67.6908,16591.0
2017-11-17 15:00:00,93.78,93.8,93.75,93.75,14183.0,67.6836,67.698,67.6619,67.6619,14183.0
2017-11-17 15:05:00,93.75,93.81,93.72,93.74,19579.0,67.6619,67.7052,67.6403,67.6547,19579.0
2017-11-17 15:10:00,93.74,93.77,93.58,93.65,40491.0,67.6547,67.6763,67.5392,67.5897,40491.0
2017-11-17 15:15:00,93.63,93.7,93.62,93.68,26615.0,67.5753,67.6258,67.5681,67.6114,26615.0
2017-11-17 15:20:00,93.69,93.71,93.62,93.63,34803.0,67.6186,67.633,67.5681,67.5753,34803.0
2017-11-17 15:25:00,93.64,93.72,93.6,93.69,56152.0,67.5825,67.6403,67.5537,67.6186,56152.0
2017-11-17 15:30:00,93.7,93.8,93.67,93.74,36625.0,67.6258,67.698,67.6042,67.6547,36625.0
2017-11-17 15:35:00,93.75,93.89,93.72,93.88,39709.0,67.6619,67.763,67.6403,67.7557,39709.0
2017-11-17 15:40:00,93.87,93.89,93.76,93.76,83713.0,67.7485,67.763,67.6691,67.6691,83713.0
2017-11-17 15:45:00,93.76,93.77,93.66,93.69,54367.0,67.6691,67.6763,67.597,67.6186,54367.0
2017-11-17 15:50:00,93.71,93.79,93.71,93.74,86885.0,67.633,67.6908,67.633,67.6547,86885.0
2017-11-17 15:55:00,93.73,93.76,93.57,93.61,280764.0,67.6475,67.6691,67.532,67.5609,280764.0
2017-11-20 09:30:00,93.92,94.3,93.78,94.1,98889.0,67.7846,68.0589,67.6836,67.9145,98889.0
2017-11-20 09:35:00,94.16,94.31,93.82,93.82,29042.0,67.9578,68.0661,67.7124,67.7124,29042.0
2017-11-20 09:40:00,93.84,94.01,93.74,93.76,16379.0,67.7269,67.8496,67.6547,67.6691,16379.0
2017-11-20 09:45:00,93.81,93.86,93.28,93.3,40837.0,67.7052,67.7413,67.3227,67.3371,40837.0
2017-11-20 09:50:00,93.35,93.5,93.17,93.2,40309.0,67.3732,67.4815,67.2433,67.265,40309.0
2017-11-20 09:55:00,93.17,93.67,92.96,93.58,59615.0,67.2433,67.6042,67.0917,67.5392,59615.0
2017-11-20 10:00:00,93.51,93.81,93.5,93.74,31326.0,67.4887,67.7052,67.4815,67.6547,31326.0
2017-11-20 10:05:00,93.74,93.78,93.5,93.53,38179.0,67.6547,67.6836,67.4815,67.5031,38179.0
2017-11-20 10:10:00,93.53,93.69,93.36,93.41,36719.0,67.5031,67.6186,67.3804,67.4165,36719.0
2017-11-20 10:15:00,93.46,93.47,93.28,93.38,61258.0,67.4526,67.4598,67.3227,67.3949,61258.0
2017-11-20 10:20:00,93.41,93.41,93.05,93.12,23356.0,67.4165,67.4165,67.1567,67.2072,23356.0
2017-11-20 10:25:00,93.17,93.2,92.89,92.99,30812.0,67.2433,67.265,67.0412,67.1134,30812.0
2017-11-20 10:30:00,93.04,93.34,93.03,93.3,23426.0,67.1495,67.366,67.1423,67.3371,23426.0
2017-11-20 10:35:00,93.33,93.35,93.25,93.28,14297.0,67.3588,67.3732,67.301,67.3227,14297.0
2017-11-20 10:40:00,93.28,93.38,93.25,93.32,518069.0,67.3227,67.3949,67.301,67.3516,518069.0
2017-11-20 10:45:00,93.3,93.52,93.27,93.31,35814.0,67.3371,67.4959,67.3155,67.3444,35814.0
2017-11-20 10:50:00,93.33,93.38,93.27,93.29,10052.0,67.3588,67.3949,67.3155,67.3299,10052.0
2017-11-20 10:55:00,93.27,93.32,93.07,93.1,16268.0,67.3155,67.3516,67.1711,67.1928,16268.0
2017-11-20 11:00:00,93.14,93.21,93.09,93.11,25604.0,67.2217,67.2722,67.1856,67.2,25604.0
2017-11-20 11:05:00,93.11,93.28,93.1,93.26,24336.0,67.2,67.3227,67.1928,67.3083,24336.0
2017-11-20 11:10:00,93.27,93.29,93.15,93.17,33121.0,67.3155,67.3299,67.2289,67.2433,33121.0
2017-11-20 11:15:00,93.15,93.25,93.13,93.16,22711.0,67.2289,67.301,67.2144,67.2361,22711.0
2017-11-20 11:20:00,93.18,93.19,93.1,93.16,25379.0,67.2505,67.2577,67.1928,67.2361,25379.0
2017-11-20 11:25:00,93.18,93.23,92.98,93.02,34683.0,67.2505,67.2866,67.1062,67.1351,34683.0
2017-11-20 11:30:00,93.05,93.14,93.03,93.09,13260.0,67.1567,67.2217,67.1423,67.1856,13260.0
2017-11-20 11:35:00,93.11,93.16,93.07,93.11,18796.0,67.2,67.2361,67.1711,67.2,18796.0
2017-11-20 11:40:00,93.16,93.2,93.01,93.03,26385.0,67.2361,67.265,67.1278,67.1423,26385.0
2017-11-20 11:45:00,93.05,93.09,93.01,93.09,17226.0,67.1567,67.1856,67.1278,67.1856,17226.0
2017-11-20 11:50:00,93.08,93.28,93.08,93.26,18287.0,67.1784,67.3227,67.1784,67.3083,18287.0
2017-11-20 11:55:00,93.27,93.68,93.26,93.61,113084.0,67.3155,67.6114,67.3083,67.5609,113084.0
2017-11-20 12:00:00,93.61,93.79,93.48,93.56,40324.0,67.5609,67.6908,67.467,67.5248,40324.0
2017-11-20 12:05:00,93.53,94.07,93.45,93.91,54249.0,67.5031,67.8929,67.4454,67.7774,54249.0
2017-11-20 12:10:00,93.89,94.09,93.89,93.98,67232.0,67.763,67.9073,67.763,67.8279,67232.0
2017-11-20 12:15:00,93.98,94.04,93.84,93.84,14815.0,67.8279,67.8712,67.7269,67.7269,14815.0
2017-11-20 12:20:00,93.84,93.89,93.81,93.87,29488.0,67.7269,67.763,67.7052,67.7485,29488.0
2017-11-20 12:25:00,93.91,93.92,93.76,93.81,26840.0,67.7774,67.7846,67.6691,67.7052,26840.0
2017-11-20 12:30:00,93.8,93.8,93.7,93.73,11093.0,67.698,67.698,67.6258,67.6475,11093.0
2017-11-20 12:35:00,93.73,93.94,93.73,93.84,26727.0,67.6475,67.799,67.6475,67.7269,26727.0
2017-11-20 12:40:00,93.86,93.91,93.58,93.72,23309.0,67.7413,67.7774,67.5392,67.6403,23309.0
2017-11-20 12:45:00,93.73,93.77,93.66,93.73,17635.0,67.6475,67.6763,67.597,67.6475,17635.0
2017-11-20 12:50:00,93.74,93.75,93.51,93.64,28836.0,67.6547,67.6619,67.4887,67.5825,28836.0
2017-11-20 12:55:00,93.63,93.8,93.59,93.77,19736.0,67.5753,67.698,67.5464,67.6763,19736.0
2017-11-20 13:00:00,93.78,93.8,93.69,93.71,9546.0,67.6836,67.698,67.6186,67.633,9546.0
2017-11-20 13:05:00,93.73,93.74,93.6,93.67,19576.0,67.6475,67.6547,67.5537,67.6042,19576.0
2017-11-20 13:10:00,93.68,93.75,93.66,93.73,22926.0,67.6114,67.6619,67.597,67.6475,22926.0
2017-11-20 13:15:00,93.73,93.85,93.66,93.73,42691.0,67.6475,67.7341,67.597,67.6475,42691.0
2017-11-20 13:20:00,93.74,93.9,93.73,93.8,16003.0,67.6547,67.7702,67.6475,67.698,16003.0
2017-11-20 13:25:00,93.81,93.89,93.76,93.8,25771.0,67.7052,67.763,67.6691,67.698,25771.0
2017-11-20 13:30:00,93.8,93.82,93.72,93.75,17994.0,67.698,67.7124,67.6403,67.6619,17994.0
2017-11-20 13:35:00,93.77,93.77,93.64,93.69,33153.0,67.6763,67.6763,67.5825,67.6186,33153.0
2017-11-20 13:40:00,93.69,93.69,93.53,93.63,30704.0,67.6186,67.6186,67.5031,67.5753,30704.0
2017-11-20 13:45:00,93.63,93.72,93.57,93.59,23533.0,67.5753,67.6403,67.532,67.5464,23533.0
2017-11-20 13:50:00,93.59,93.66,93.53,93.65,28572.0,67.5464,67.597,67.5031,67.5897,28572.0
2017-11-20 13:55:00,93.65,93.7,93.63,93.7,16780.0,67.5897,67.6258,67.5753,67.6258,16780.0
2017-11-20 14:00:00,93.68,93.75,93.68,93.68,25290.0,67.6114,67.6619,67.6114,67.6114,25290.0
2017-11-20 14:05:00,93.69,93.8,93.66,93.78,58587.0,67.6186,67.698,67.597,67.6836,58587.0
2017-11-20 14:10:00,93.78,93.91,93.76,93.87,29621.0,67.6836,67.7774,67.6691,67.7485,29621.0
2017-11-20 14:15:00,93.87,93.95,93.86,93.87,11275.0,67.7485,67.8063,67.7413,67.7485,11275.0
2017-11-20 14:20:00,93.86,93.9,93.85,93.87,26268.0,67.7413,67.7702,67.7341,67.7485,26268.0
2017-11-20 14:25:00,93.86,93.89,93.84,93.87,17896.0,67.7413,67.763,67.7269,67.7485,17896.0
2017-11-20 14:30:00,93.86,93.86,93.8,93.84,17490.0,67.7413,67.7413,67.698,67.7269,17490.0
2017-11-20 14:35:00,93.84,93.92,93.81,93.91,9613.0,67.7269,67.7846,67.7052,67.7774,9613.0
2017-11-20 14:40:00,93.91,93.95,93.87,93.89,24507.0,67.7774,67.8063,67.7485,67.763,24507.0
2017-11-20 14:45:00,93.9,93.94,93.76,93.78,14211.0,67.7702,67.799,67.6691,67.6836,14211.0
2017-11-20 14:50:00,93.8,93.81,93.76,93.78,12871.0,67.698,67.7052,67.6691,67.6836,12871.0
2017-11-20 14:55:00,93.79,93.82,93.76,93.81,17434.0,67.6908,67.7124,67.6691,67.7052,17434.0
2017-11-20 15:00:00,93.81,93.87,93.79,93.81,12596.0,67.7052,67.7485,67.6908,67.7052,12596.0
2017-11-20 15:05:00,93.81,93.82,93.79,93.81,9484.0,67.7052,67.7124,67.6908,67.7052,9484.0
2017-11-20 15:10:00,93.82,93.84,93.81,93.81,28908.0,67.7124,67.7269,67.7052,67.7052,28908.0
2017-11-20 15:15:00,93.81,93.95,93.81,93.91,67559.0,67.7052,67.8063,67.7052,67.7774,67559.0
2017-11-20 15:20:00,93.91,93.96,93.88,93.92,24295.0,67.7774,67.8135,67.7557,67.7846,24295.0
2017-11-20 15:25:00,93.93,93.94,93.81,93.88,44620.0,67.7918,67.799,67.7052,67.7557,44620.0
2017-11-20 15:30:00,93.88,93.88,93.72,93.74,44375.0,67.7557,67.7557,67.6403,67.6547,44375.0
2017-11-20 15:35:00,93.73,93.73,93.49,93.59,62033.0,67.6475,67.6475,67.4743,67.5464,62033.0
2017-11-20 15:40:00,93.59,93.7,93.57,93.61,46931.0,67.5464,67.6258,67.532,67.5609,46931.0
2017-11-20 15:45:00,93.62,93.66,93.57,93.64,64128.0,67.5681,67.597,67.532,67.5825,64128.0
2017-11-20 15:50:00,93.65,93.65,93.57,93.59,50156.0,67.5897,67.5897,67.532,67.5464,50156.0
2017-11-20 15:55:00,93.58,93.71,93.57,93.61,223621.0,67.5392,67.633,67.532,67.5609,223621.0
2017-11-21 09:30:00,93.7,94.16,93.6,93.74,90109.0,67.6258,67.9578,67.5537,67.6547,90109.0
2017-11-21 09:35:00,93.82,94.13,93.82,94.0,53065.0,67.7124,67.9362,67.7124,67.8423,53065.0
2017-11-21 09:40:00,94.01,94.22,93.92,94.02,58143.0,67.8496,68.0011,67.7846,67.8568,58143.0
2017-11-21 09:45:00,93.99,94.19,93.92,94.08,104424.0,67.8351,67.9795,67.7846,67.9001,104424.0
2017-11-21 09:50:00,94.08,94.38,93.99,94.07,61586.0,67.9001,68.1166,67.8351,67.8929,61586.0
2017-11-21 09:55:00,94.24,94.24,93.97,93.97,53083.0,68.0156,68.0156,67.8207,67.8207,53083.0
2017-11-21 10:00:00,94.05,94.73,93.97,94.59,57285.0,67.8784,68.3692,67.8207,68.2682,57285.0
2017-11-21 10:05:00,94.64,94.75,94.46,94.68,33510.0,68.3042,68.3836,68.1743,68.3331,33510.0
2017-11-21 10:10:00,94.73,94.74,94.46,94.5,25559.0,68.3692,68.3764,68.1743,68.2032,25559.0
2017-11-21 10:15:00,94.5,94.64,94.29,94.57,29944.0,68.2032,68.3042,68.0516,68.2537,29944.0
2017-11-21 10:20:00,94.53,94.9,94.48,94.87,33802.0,68.2249,68.4919,68.1888,68.4702,33802.0
2017-11-21 10:25:00,94.87,95.1,94.84,94.96,44071.0,68.4702,68.6362,68.4486,68.5352,44071.0
2017-11-21 10:30:00,94.96,95.02,94.76,94.85,30463.0,68.5352,68.5785,68.3909,68.4558,30463.0
2017-11-21 10:35:00,94.82,94.86,94.69,94.81,46461.0,68.4342,68.463,68.3403,68.4269,46461.0
2017-11-21 10:40:00,94.79,94.87,94.62,94.78,26068.0,68.4125,68.4702,68.2898,68.4053,26068.0
2017-11-21 10:45:00,94.75,94.99,94.75,94.94,95050.0,68.3836,68.5569,68.3836,68.5208,95050.0
2017-11-21 10:50:00,94.96,94.99,94.63,94.86,41270.0,68.5352,68.5569,68.297,68.463,41270.0
2017-11-21 10:55:00,94.86,94.95,94.74,94.88,35114.0,68.463,68.528,68.3764,68.4775,35114.0
2017-11-21 11:00:00,94.88,95.0,94.87,94.95,38693.0,68.4775,68.5641,68.4702,68.528,38693.0
2017-11-21 11:05:00,94.96,94.98,94.74,94.78,38628.0,68.5352,68.5496,68.3764,68.4053,38628.0
2017-11-21 11:10:00,94.76,95.02,94.72,94.93,95928.0,68.3909,68.5785,68.362,68.5136,95928.0
2017-11-21 11:15:00,94.93,94.93,94.81,94.89,32023.0,68.5136,68.5136,68.4269,68.4847,32023.0
2017-11-21 11:20:00,94.89,95.0,94.89,94.93,21798.0,68.4847,68.5641,68.4847,68.5136,21798.0
2017-11-21 11:25:00,94.94,95.08,94.92,95.08,24643.0,68.5208,68.6218,68.5063,68.6218,24643.0
2017-11-21 11:30:00,95.09,95.17,95.04,95.14,28009.0,68.629,68.6868,68.5929,68.6651,28009.0
2017-11-21 11:35:00,95.15,95.36,95.13,95.26,45332.0,68.6723,68.8239,68.6579,68.7517,45332.0
2017-11-21 11:40:00,95.25,95.4,95.24,95.29,30805.0,68.7445,68.8528,68.7373,68.7734,30805.0
2017-11-21 11:45:00,95.3,95.3,95.17,95.19,19455.0,68.7806,68.7806,68.6868,68.7012,19455.0
2017-11-21 11:50:00,95.2,95.24,95.06,95.14,17195.0,68.7084,68.7373,68.6074,68.6651,17195.0
2017-11-21 11:55:00,95.15,95.15,95.03,95.12,19235.0,68.6723,68.6723,68.5857,68.6507,19235.0
2017-11-21 12:00:00,95.12,95.19,95.07,95.17,15111.0,68.6507,68.7012,68.6146,68.6868,15111.0
2017-11-21 12:05:00,95.16,95.22,95.09,95.19,18374.0,68.6795,68.7229,68.629,68.7012,18374.0
2017-11-21 12:10:00,95.19,95.2,95.07,95.08,18321.0,68.7012,68.7084,68.6146,68.6218,18321.0
2017-11-21 12:15:00,95.09,95.14,95.07,95.12,17877.0,68.629,68.6651,68.6146,68.6507,17877.0
2017-11-21 12:20:00,95.13,95.23,95.11,95.19,13101.0,68.6579,68.7301,68.6435,68.7012,13101.0
2017-11-21 12:25:00,95.2,95.2,94.96,94.96,23238.0,68.7084,68.7084,68.5352,68.5352,23238.0
2017-11-21 12:30:00,94.96,95.1,94.96,95.03,16505.0,68.5352,68.6362,68.5352,68.5857,16505.0
2017-11-21 12:35:00,95.02,95.06,94.99,95.02,11928.0,68.5785,68.6074,68.5569,68.5785,11928.0
2017-11-21 12:40:00,95.01,95.02,94.92,94.98,11841.0,68.5713,68.5785,68.5063,68.5496,11841.0
2017-11-21 12:45:00,94.99,95.01,94.87,94.87,99117.0,68.5569,68.5713,68.4702,68.4702,99117.0
2017-11-21 12:50:00,94.86,95.09,94.86,95.02,17043.0,68.463,68.629,68.463,68.5785,17043.0
2017-11-21 12:55:00,95.01,95.12,94.99,95.1,27230.0,68.5713,68.6507,68.5569,68.6362,27230.0
2017-11-21 13:00:00,95.12,95.14,95.06,95.08,15943.0,68.6507,68.6651,68.6074,68.6218,15943.0
2017-11-21 13:05:00,95.07,95.15,95.01,95.07,19093.0,68.6146,68.6723,68.5713,68.6146,19093.0
2017-11-21 13:10:00,95.1,95.1,94.95,94.97,20326.0,68.6362,68.6362,68.528,68.5424,20326.0
2017-11-21 13:15:00,95.0,95.02,94.85,94.91,22463.0,68.5641,68.5785,68.4558,68.4991,22463.0
2017-11-21 13:20:00,94.89,95.04,94.88,95.0,16698.0,68.4847,68.5929,68.4775,68.5641,16698.0
2017-11-21 13:25:00,94.96,95.07,94.91,95.05,17721.0,68.5352,68.6146,68.4991,68.6002,17721.0
2017-11-21 13:30:00,95.04,95.09,95.01,95.09,15146.0,68.5929,68.629,68.5713,68.629,15146.0
2017-11-21 13:35:00,95.07,95.22,95.07,95.18,25296.0,68.6146,68.7229,68.6146,68.694,25296.0
2017-11-21 13:40:00,95.17,95.18,95.08,95.1,22149.0,68.6868,68.694,68.6218,68.6362,22149.0
2017-11-21 13:45:00,95.09,95.2,95.09,95.2,16275.0,68.629,68.7084,68.629,68.7084,16275.0
2017-11-21 13:50:00,95.2,95.2,95.06,95.1,20867.0,68.7084,68.7084,68.6074,68.6362,20867.0
2017-11-21 13:55:00,95.08,95.08,94.9,94.91,21327.0,68.6218,68.6218,68.4919,68.4991,21327.0
2017-11-21 14:00:00,94.93,95.02,94.89,94.97,25084.0,68.5136,68.5785,68.4847,68.5424,25084.0
2017-11-21 14:05:00,94.99,95.03,94.93,94.98,35338.0,68.5569,68.5857,68.5136,68.5496,35338.0
2017-11-21 14:10:00,94.99,95.04,94.93,94.95,19600.0,68.5569,68.5929,68.5136,68.528,19600.0
2017-11-21 14:15:00,94.95,95.05,94.93,95.0,25001.0,68.528,68.6002,68.5136,68.5641,25001.0
2017-11-21 14:20:00,95.0,95.02,94.9,94.9,44577.0,68.5641,68.5785,68.4919,68.4919,44577.0
2017-11-21 14:25:00,94.89,94.9,94.74,94.79,86138.0,68.4847,68.4919,68.3764,68.4125,86138.0
2017-11-21 14:30:00,94.8,94.8,94.71,94.76,27431.0,68.4197,68.4197,68.3548,68.3909,27431.0
2017-11-21 14:35:00,94.75,94.88,94.71,94.77,30158.0,68.3836,68.4775,68.3548,68.3981,30158.0
2017-11-21 14:40:00,94.77,94.78,94.73,94.76,33447.0,68.3981,68.4053,68.3692,68.3909,33447.0
2017-11-21 14:45:00,94.76,94.78,94.7,94.75,21875.0,68.3909,68.4053,68.3476,68.3836,21875.0
2017-11-21 14:50:00,94.76,94.78,94.71,94.73,19383.0,68.3909,68.4053,68.3548,68.3692,19383.0
2017-11-21 14:55:00,94.73,94.74,94.69,94.72,24456.0,68.3692,68.3764,68.3403,68.362,24456.0
2017-11-21 15:00:00,94.71,94.75,94.68,94.72,27984.0,68.3548,68.3836,68.3331,68.362,27984.0
2017-11-21 15:05:00,94.72,94.78,94.71,94.76,23022.0,68.362,68.4053,68.3548,68.3909,23022.0
2017-11-21 15:10:00,94.75,94.8,94.74,94.76,27939.0,68.3836,68.4197,68.3764,68.3909,27939.0
2017-11-21 15:15:00,94.77,94.79,94.72,94.76,29217.0,68.3981,68.4125,68.362,68.3909,29217.0
2017-11-21 15:20:00,94.76,94.76,94.64,94.66,70673.0,68.3909,68.3909,68.3042,68.3187,70673.0
2017-11-21 15:25:00,94.67,94.7,94.61,94.66,27863.0,68.3259,68.3476,68.2826,68.3187,27863.0
2017-11-21 15:30:00,94.66,94.68,94.6,94.6,43176.0,68.3187,68.3331,68.2754,68.2754,43176.0
2017-11-21 15:35:00,94.6,94.64,94.56,94.59,38711.0,68.2754,68.3042,68.2465,68.2682,38711.0
2017-11-21 15:40:00,94.6,94.77,94.59,94.76,45611.0,68.2754,68.3981,68.2682,68.3909,45611.0
2017-11-21 15:45:00,94.77,94.78,94.62,94.62,67481.0,68.3981,68.4053,68.2898,68.2898,67481.0
2017-11-21 15:50:00,94.63,94.68,94.62,94.66,76082.0,68.297,68.3331,68.2898,68.3187,76082.0
2017-11-21 15:55:00,94.65,94.73,94.63,94.7,226374.0,68.3115,68.3692,68.297,68.3476,226374.0
2017-11-22 09:30:00,94.69,95.4,94.69,95.13,90454.0,68.3403,68.8528,68.3403,68.6579,90454.0
2017-11-22 09:35:00,95.08,95.37,95.08,95.24,23794.0,68.6218,68.8311,68.6218,68.7373,23794.0
2017-11-22 09:40:00,95.24,95.27,95.1,95.12,44987.0,68.7373,68.7589,68.6362,68.6507,44987.0
2017-11-22 09:45:00,95.13,95.15,94.83,94.87,51070.0,68.6579,68.6723,68.4414,68.4702,51070.0
2017-11-22 09:50:00,94.85,94.89,94.69,94.7,15589.0,68.4558,68.4847,68.3403,68.3476,15589.0
2017-11-22 09:55:00,94.7,94.73,94.58,94.68,22546.0,68.3476,68.3692,68.2609,68.3331,22546.0
2017-11-22 10:00:00,94.62,94.87,94.54,94.75,37964.0,68.2898,68.4702,68.2321,68.3836,37964.0
2017-11-22 10:05:00,94.69,94.79,94.65,94.73,20324.0,68.3403,68.4125,68.3115,68.3692,20324.0
2017-11-22 10:10:00,94.79,94.83,94.53,94.53,20374.0,68.4125,68.4414,68.2249,68.2249,20374.0
2017-11-22 10:15:00,94.6,94.66,94.53,94.61,15070.0,68.2754,68.3187,68.2249,68.2826,15070.0
2017-11-22 10:20:00,94.65,94.8,94.55,94.77,19612.0,68.3115,68.4197,68.2393,68.3981,19612.0
2017-11-22 10:25:00,94.78,94.8,94.67,94.67,32313.0,68.4053,68.4197,68.3259,68.3259,32313.0
2017-11-22 10:30:00,94.67,94.76,94.58,94.73,33104.0,68.3259,68.3909,68.2609,68.3692,33104.0
2017-11-22 10:35:00,94.72,94.86,94.69,94.8,25527.0,68.362,68.463,68.3403,68.4197,25527.0
2017-11-22 10:40:00,94.79,94.84,94.74,94.79,26490.0,68.4125,68.4486,68.3764,68.4125,26490.0
2017-11-22 10:45:00,94.8,94.85,94.73,94.79,16161.0,68.4197,68.4558,68.3692,68.4125,16161.0
2017-11-22 10:50:00,94.8,94.87,94.66,94.7,24246.0,68.4197,68.4702,68.3187,68.3476,24246.0
2017-11-22 10:55:00,94.7,94.85,94.69,94.75,20663.0,68.3476,68.4558,68.3403,68.3836,20663.0
2017-11-22 11:00:00,94.76,94.82,94.59,94.63,38771.0,68.3909,68.4342,68.2682,68.297,38771.0
2017-11-22 11:05:00,94.67,94.83,94.64,94.8,29596.0,68.3259,68.4414,68.3042,68.4197,29596.0
2017-11-22 11:10:00,94.79,94.82,94.66,94.69,18057.0,68.4125,68.4342,68.3187,68.3403,18057.0
2017-11-22 11:15:00,94.68,94.71,94.6,94.69,16971.0,68.3331,68.3548,68.2754,68.3403,16971.0
2017-11-22 11:20:00,94.71,94.76,94.62,94.62,14214.0,68.3548,68.3909,68.2898,68.2898,14214.0
2017-11-22 11:25:00,94.61,94.8,94.55,94.8,22430.0,68.2826,68.4197,68.2393,68.4197,22430.0
2017-11-22 11:30:00,94.79,94.81,94.74,94.78,7683.0,68.4125,68.4269,68.3764,68.4053,7683.0
2017-11-22 11:35:00,94.75,94.82,94.74,94.8,10129.0,68.3836,68.4342,68.3764,68.4197,10129.0
2017-11-22 11:40:00,94.81,94.82,94.72,94.72,12121.0,68.4269,68.4342,68.362,68.362,12121.0
2017-11-22 11:45:00,94.68,94.71,94.66,94.69,6322.0,68.3331,68.3548,68.3187,68.3403,6322.0
2017-11-22 11:50:00,94.68,94.71,94.65,94.7,11355.0,68.3331,68.3548,68.3115,68.3476,11355.0
2017-11-22 11:55:00,94.67,94.68,94.59,94.66,15528.0,68.3259,68.3331,68.2682,68.3187,15528.0
2017-11-22 12:00:00,94.65,94.66,94.56,94.56,7804.0,68.3115,68.3187,68.2465,68.2465,7804.0
2017-11-22 12:05:00,94.58,94.6,94.49,94.51,24948.0,68.2609,68.2754,68.196,68.2104,24948.0
2017-11-22 12:10:00,94.5,94.51,94.32,94.37,20089.0,68.2032,68.2104,68.0733,68.1094,20089.0
2017-11-22 12:15:00,94.37,94.37,94.22,94.32,20358.0,68.1094,68.1094,68.0011,68.0733,20358.0
2017-11-22 12:20:00,94.3,94.49,94.28,94.33,19103.0,68.0589,68.196,68.0444,68.0805,19103.0
2017-11-22 12:25:00,94.32,94.47,94.3,94.42,14277.0,68.0733,68.1816,68.0589,68.1455,14277.0
2017-11-22 12:30:00,94.39,94.49,94.38,94.49,7623.0,68.1238,68.196,68.1166,68.196,7623.0
2017-11-22 12:35:00,94.47,94.48,94.4,94.42,17970.0,68.1816,68.1888,68.131,68.1455,17970.0
2017-11-22 12:40:00,94.41,94.48,94.39,94.47,12307.0,68.1383,68.1888,68.1238,68.1816,12307.0
2017-11-22 12:45:00,94.48,94.58,94.46,94.57,14557.0,68.1888,68.2609,68.1743,68.2537,14557.0
2017-11-22 12:50:00,94.58,94.64,94.54,94.63,14485.0,68.2609,68.3042,68.2321,68.297,14485.0
2017-11-22 12:55:00,94.61,94.65,94.56,94.59,10074.0,68.2826,68.3115,68.2465,68.2682,10074.0
2017-11-22 13:00:00,94.58,94.65,94.54,94.64,11089.0,68.2609,68.3115,68.2321,68.3042,11089.0
2017-11-22 13:05:00,94.65,94.67,94.61,94.62,11119.0,68.3115,68.3259,68.2826,68.2898,11119.0
2017-11-22 13:10:00,94.61,94.63,94.6,94.6,8133.0,68.2826,68.297,68.2754,68.2754,8133.0
2017-11-22 13:15:00,94.6,94.6,94.5,94.57,14890.0,68.2754,68.2754,68.2032,68.2537,14890.0
2017-11-22 13:20:00,94.56,94.57,94.48,94.49,8246.0,68.2465,68.2537,68.1888,68.196,8246.0
2017-11-22 13:25:00,94.47,94.55,94.47,94.52,9473.0,68.1816,68.2393,68.1816,68.2176,9473.0
2017-11-22 13:30:00,94.51,94.6,94.51,94.59,6088.0,68.2104,68.2754,68.2104,68.2682,6088.0
2017-11-22 13:35:00,94.6,94.61,94.54,94.55,12711.0,68.2754,68.2826,68.2321,68.2393,12711.0
2017-11-22 13:40:00,94.56,94.6,94.54,94.57,8164.0,68.2465,68.2754,68.2321,68.2537,8164.0
2017-11-22 13:45:00,94.57,94.69,94.57,94.67,11582.0,68.2537,68.3403,68.2537,68.3259,11582.0
2017-11-22 13:50:00,94.65,94.76,94.65,94.72,7333.0,68.3115,68.3909,68.3115,68.362,7333.0
2017-11-22 13:55:00,94.72,94.76,94.71,94.75,6236.0,68.362,68.3909,68.3548,68.3836,6236.0
2017-11-22 14:00:00,94.78,94.78,94.66,94.67,10467.0,68.4053,68.4053,68.3187,68.3259,10467.0
2017-11-22 14:05:00,94.66,94.68,94.63,94.67,14713.0,68.3187,68.3331,68.297,68.3259,14713.0
2017-11-22 14:10:00,94.67,94.78,94.67,94.77,15079.0,68.3259,68.4053,68.3259,68.3981,15079.0
2017-11-22 14:15:00,94.78,94.83,94.71,94.72,19621.0,68.4053,68.4414,68.3548,68.362,19621.0
2017-11-22 14:20:00,94.71,94.72,94.64,94.72,20184.0,68.3548,68.362,68.3042,68.362,20184.0
2017-11-22 14:25:00,94.73,94.73,94.66,94.67,8832.0,68.3692,68.3692,68.3187,68.3259,8832.0
2017-11-22 14:30:00,94.67,94.72,94.67,94.7,10787.0,68.3259,68.362,68.3259,68.3476,10787.0
2017-11-22 14:35:00,94.7,94.75,94.65,94.67,24620.0,68.3476,68.3836,68.3115,68.3259,24620.0
2017-11-22 14:40:00,94.69,94.69,94.64,94.65,18126.0,68.3403,68.3403,68.3042,68.3115,18126.0
2017-11-22 14:45:00,94.64,94.64,94.5,94.53,17781.0,68.3042,68.3042,68.2032,68.2249,17781.0
2017-11-22 14:50:00,94.52,94.61,94.51,94.6,12077.0,68.2176,68.2826,68.2104,68.2754,12077.0
2017-11-22 14:55:00,94.59,94.61,94.52,94.53,11263.0,68.2682,68.2826,68.2176,68.2249,11263.0
2017-11-22 15:00:00,94.54,94.61,94.5,94.61,18870.0,68.2321,68.2826,68.2032,68.2826,18870.0
2017-11-22 15:05:00,94.61,94.61,94.54,94.58,18801.0,68.2826,68.2826,68.2321,68.2609,18801.0
2017-11-22 15:10:00,94.58,94.62,94.57,94.6,10964.0,68.2609,68.2898,68.2537,68.2754,10964.0
2017-11-22 15:15:00,94.61,94.68,94.61,94.68,39697.0,68.2826,68.3331,68.2826,68.3331,39697.0
2017-11-22 15:20:00,94.68,94.7,94.65,94.65,15432.0,68.3331,68.3476,68.3115,68.3115,15432.0
2017-11-22 15:25:00,94.65,94.7,94.56,94.7,24361.0,68.3115,68.3476,68.2465,68.3476,24361.0
2017-11-22 15:30:00,94.7,94.7,94.56,94.58,34349.0,68.3476,68.3476,68.2465,68.2609,34349.0
2017-11-22 15:35:00,94.59,94.65,94.57,94.59,26449.0,68.2682,68.3115,68.2537,68.2682,26449.0
2017-11-22 15:40:00,94.59,94.6,94.5,94.54,35446.0,68.2682,68.2754,68.2032,68.2321,35446.0
2017-11-22 15:45:00,94.54,94.56,94.46,94.55,36146.0,68.2321,68.2465,68.1743,68.2393,36146.0
2017-11-22 15:50:00,94.56,94.7,94.56,94.7,40488.0,68.2465,68.3476,68.2465,68.3476,40488.0
2017-11-22 15:55:00,94.7,94.71,94.47,94.47,180917.0,68.3476,68.3548,68.1816,68.1816,180917.0
2017-11-24 09:30:00,94.0,94.47,93.55,93.87,150250.0,67.8423,68.1816,67.5176,67.7485,150250.0
2017-11-24 09:35:00,93.86,94.4,93.84,94.08,23466.0,67.7413,68.131,67.7269,67.9001,23466.0
2017-11-24 09:40:00,93.98,94.49,93.97,94.17,26501.0,67.8279,68.196,67.8207,67.965,26501.0
2017-11-24 09:45:00,94.13,94.43,94.11,94.41,23944.0,67.9362,68.1527,67.9217,68.1383,23944.0
2017-11-24 09:50:00,94.39,94.57,94.28,94.47,46455.0,68.1238,68.2537,68.0444,68.1816,46455.0
2017-11-24 09:55:00,94.49,94.59,94.44,94.47,31906.0,68.196,68.2682,68.1599,68.1816,31906.0
2017-11-24 10:00:00,94.47,94.54,94.42,94.53,13989.0,68.1816,68.2321,68.1455,68.2249,13989.0
2017-11-24 10:05:00,94.52,94.53,94.4,94.45,14707.0,68.2176,68.2249,68.131,68.1671,14707.0
2017-11-24 10:10:00,94.48,94.68,94.46,94.64,24600.0,68.1888,68.3331,68.1743,68.3042,24600.0
2017-11-24 10:15:00,94.65,94.76,94.61,94.61,15962.0,68.3115,68.3909,68.2826,68.2826,15962.0
2017-11-24 10:20:00,94.62,94.72,94.55,94.55,15614.0,68.2898,68.362,68.2393,68.2393,15614.0
2017-11-24 10:25:00,94.55,94.67,94.54,94.59,11017.0,68.2393,68.3259,68.2321,68.2682,11017.0
2017-11-24 10:30:00,94.6,94.73,94.57,94.66,13086.0,68.2754,68.3692,68.2537,68.3187,13086.0
2017-11-24 10:35:00,94.66,94.67,94.53,94.64,13756.0,68.3187,68.3259,68.2249,68.3042,13756.0
2017-11-24 10:40:00,94.64,94.73,94.63,94.68,13097.0,68.3042,68.3692,68.297,68.3331,13097.0
2017-11-24 10:45:00,94.69,94.77,94.69,94.76,13458.0,68.3403,68.3981,68.3403,68.3909,13458.0
2017-11-24 10:50:00,94.79,94.79,94.67,94.69,16602.0,68.4125,68.4125,68.3259,68.3403,16602.0
2017-11-24 10:55:00,94.69,94.7,94.6,94.64,26343.0,68.3403,68.3476,68.2754,68.3042,26343.0
2017-11-24 11:00:00,94.65,94.66,94.56,94.62,23854.0,68.3115,68.3187,68.2465,68.2898,23854.0
2017-11-24 11:05:00,94.62,94.68,94.6,94.67,15989.0,68.2898,68.3331,68.2754,68.3259,15989.0
2017-11-24 11:10:00,94.67,94.68,94.6,94.65,19397.0,68.3259,68.3331,68.2754,68.3115,19397.0
2017-11-24 11:15:00,94.66,94.9,94.66,94.9,26152.0,68.3187,68.4919,68.3187,68.4919,26152.0
2017-11-24 11:20:00,94.92,94.97,94.85,94.85,13916.0,68.5063,68.5424,68.4558,68.4558,13916.0
2017-11-24 11:25:00,94.84,94.88,94.77,94.8,13688.0,68.4486,68.4775,68.3981,68.4197,13688.0
2017-11-24 11:30:00,94.78,94.86,94.69,94.78,35600.0,68.4053,68.463,68.3403,68.4053,35600.0
2017-11-24 11:35:00,94.78,94.8,94.72,94.77,7223.0,68.4053,68.4197,68.362,68.3981,7223.0
2017-11-24 11:40:00,94.78,94.83,94.78,94.79,10908.0,68.4053,68.4414,68.4053,68.4125,10908.0
2017-11-24 11:45:00,94.79,94.91,94.78,94.91,87035.0,68.4125,68.4991,68.4053,68.4991,87035.0
2017-11-24 11:50:00,94.91,94.91,94.8,94.81,20513.0,68.4991,68.4991,68.4197,68.4269,20513.0
2017-11-24 11:55:00,94.81,94.81,94.76,94.78,11904.0,68.4269,68.4269,68.3909,68.4053,11904.0
2017-11-24 12:00:00,94.79,94.82,94.76,94.77,36014.0,68.4125,68.4342,68.3909,68.3981,36014.0
2017-11-24 12:05:00,94.78,94.82,94.76,94.8,19314.0,68.4053,68.4342,68.3909,68.4197,19314.0
2017-11-24 12:10:00,94.81,94.82,94.74,94.74,9745.0,68.4269,68.4342,68.3764,68.3764,9745.0
2017-11-24 12:15:00,94.75,94.85,94.74,94.8,23691.0,68.3836,68.4558,68.3764,68.4197,23691.0
2017-11-24 12:20:00,94.81,94.81,94.76,94.79,19930.0,68.4269,68.4269,68.3909,68.4125,19930.0
2017-11-24 12:25:00,94.8,94.86,94.78,94.85,39450.0,68.4197,68.463,68.4053,68.4558,39450.0
2017-11-24 12:30:00,94.85,94.86,94.77,94.8,68547.0,68.4558,68.463,68.3981,68.4197,68547.0
2017-11-24 12:35:00,94.81,94.83,94.75,94.8,33725.0,68.4269,68.4414,68.3836,68.4197,33725.0
2017-11-24 12:40:00,94.8,94.81,94.76,94.8,34099.0,68.4197,68.4269,68.3909,68.4197,34099.0
2017-11-24 12:45:00,94.79,94.8,94.71,94.73,29552.0,68.4125,68.4197,68.3548,68.3692,29552.0
2017-11-24 12:50:00,94.74,94.75,94.65,94.73,63995.0,68.3764,68.3836,68.3115,68.3692,63995.0
2017-11-24 12:55:00,94.72,94.78,94.71,94.75,104276.0,68.362,68.4053,68.3548,68.3836,104276.0
2017-11-27 09:30:00,94.69,94.73,94.5,94.6,56456.0,68.3403,68.3692,68.2032,68.2754,56456.0
2017-11-27 09:35:00,94.65,94.93,94.61,94.9,43470.0,68.3115,68.5136,68.2826,68.4919,43470.0
2017-11-27 09:40:00,94.86,94.95,94.82,94.93,14717.0,68.463,68.528,68.4342,68.5136,14717.0
2017-11-27 09:45:00,94.87,94.95,94.82,94.84,22251.0,68.4702,68.528,68.4342,68.4486,22251.0
2017-11-27 09:50:00,94.84,94.86,94.68,94.72,26508.0,68.4486,68.463,68.3331,68.362,26508.0
2017-11-27 09:55:00,94.73,94.81,94.58,94.66,18591.0,68.3692,68.4269,68.2609,68.3187,18591.0
2017-11-27 10:00:00,94.68,94.81,94.44,94.77,32302.0,68.3331,68.4269,68.1599,68.3981,32302.0
2017-11-27 10:05:00,94.75,94.75,94.54,94.66,44454.0,68.3836,68.3836,68.2321,68.3187,44454.0
2017-11-27 10:10:00,94.64,94.76,94.6,94.63,16804.0,68.3042,68.3909,68.2754,68.297,16804.0
2017-11-27 10:15:00,94.61,94.91,94.61,94.86,20650.0,68.2826,68.4991,68.2826,68.463,20650.0
2017-11-27 10:20:00,94.86,94.93,94.77,94.77,25735.0,68.463,68.5136,68.3981,68.3981,25735.0
2017-11-27 10:25:00,94.79,94.79,94.65,94.79,17061.0,68.4125,68.4125,68.3115,68.4125,17061.0
2017-11-27 10:30:00,94.77,94.92,94.77,94.91,14371.0,68.3981,68.5063,68.3981,68.4991,14371.0
2017-11-27 10:35:00,94.92,94.93,94.81,94.84,25423.0,68.5063,68.5136,68.4269,68.4486,25423.0
2017-11-27 10:40:00,94.85,94.87,94.77,94.79,16920.0,68.4558,68.4702,68.3981,68.4125,16920.0
2017-11-27 10:45:00,94.79,94.88,94.79,94.84,17330.0,68.4125,68.4775,68.4125,68.4486,17330.0
2017-11-27 10:50:00,94.86,94.97,94.85,94.93,17867.0,68.463,68.5424,68.4558,68.5136,17867.0
2017-11-27 10:55:00,94.95,95.01,94.91,94.99,44416.0,68.528,68.5713,68.4991,68.5569,44416.0
2017-11-27 11:00:00,94.99,95.0,94.91,94.91,16189.0,68.5569,68.5641,68.4991,68.4991,16189.0
2017-11-27 11:05:00,94.9,94.94,94.87,94.88,11124.0,68.4919,68.5208,68.4702,68.4775,11124.0
2017-11-27 11:10:00,94.89,94.96,94.86,94.86,24339.0,68.4847,68.5352,68.463,68.463,24339.0
2017-11-27 11:15:00,94.85,94.98,94.83,94.84,23189.0,68.4558,68.5496,68.4414,68.4486,23189.0
2017-11-27 11:20:00,94.84,94.87,94.76,94.79,14377.0,68.4486,68.4702,68.3909,68.4125,14377.0
2017-11-27 11:25:00,94.8,94.83,94.69,94.81,21721.0,68.4197,68.4414,68.3403,68.4269,21721.0
2017-11-27 11:30:00,94.82,94.87,94.8,94.85,14117.0,68.4342,68.4702,68.4197,68.4558,14117.0
2017-11-27 11:35:00,94.87,94.87,94.79,94.82,13756.0,68.4702,68.4702,68.4125,68.4342,13756.0
2017-11-27 11:40:00,94.82,94.86,94.8,94.84,14634.0,68.4342,68.463,68.4197,68.4486,14634.0
2017-11-27 11:45:00,94.84,95.01,94.8,94.99,38007.0,68.4486,68.5713,68.4197,68.5569,38007.0
2017-11-27 11:50:00,95.0,95.18,95.0,95.15,26327.0,68.5641,68.694,68.5641,68.6723,26327.0
2017-11-27 11:55:00,95.14,95.14,94.97,95.05,19064.0,68.6651,68.6651,68.5424,68.6002,19064.0
2017-11-27 12:00:00,95.04,95.06,94.89,95.02,25969.0,68.5929,68.6074,68.4847,68.5785,25969.0
2017-11-27 12:05:00,95.03,95.1,94.94,94.97,16965.0,68.5857,68.6362,68.5208,68.5424,16965.0
2017-11-27 12:10:00,94.98,95.03,94.98,95.02,10272.0,68.5496,68.5857,68.5496,68.5785,10272.0
2017-11-27 12:15:00,95.02,95.08,94.99,95.02,12672.0,68.5785,68.6218,68.5569,68.5785,12672.0
2017-11-27 12:20:00,95.01,95.06,94.98,95.04,11461.0,68.5713,68.6074,68.5496,68.5929,11461.0
2017-11-27 12:25:00,95.02,95.07,95.01,95.04,20020.0,68.5785,68.6146,68.5713,68.5929,20020.0
2017-11-27 12:30:00,95.06,95.06,95.0,95.04,12219.0,68.6074,68.6074,68.5641,68.5929,12219.0
2017-11-27 12:35:00,95.05,95.05,94.96,95.01,13842.0,68.6002,68.6002,68.5352,68.5713,13842.0
2017-11-27 12:40:00,95.02,95.06,94.99,95.03,23152.0,68.5785,68.6074,68.5569,68.5857,23152.0
2017-11-27 12:45:00,95.05,95.07,95.01,95.03,26837.0,68.6002,68.6146,68.5713,68.5857,26837.0
2017-11-27 12:50:00,95.04,95.09,95.03,95.09,8713.0,68.5929,68.629,68.5857,68.629,8713.0
2017-11-27 12:55:00,95.08,95.11,95.06,95.07,11103.0,68.6218,68.6435,68.6074,68.6146,11103.0
2017-11-27 13:00:00,95.07,95.12,95.07,95.09,11109.0,68.6146,68.6507,68.6146,68.629,11109.0
2017-11-27 13:05:00,95.1,95.1,95.03,95.08,9552.0,68.6362,68.6362,68.5857,68.6218,9552.0
2017-11-27 13:10:00,95.06,95.13,95.05,95.09,10439.0,68.6074,68.6579,68.6002,68.629,10439.0
2017-11-27 13:15:00,95.09,95.11,95.03,95.1,28645.0,68.629,68.6435,68.5857,68.6362,28645.0
2017-11-27 13:20:00,95.07,95.09,95.0,95.06,72139.0,68.6146,68.629,68.5641,68.6074,72139.0
2017-11-27 13:25:00,95.07,95.1,95.02,95.07,11968.0,68.6146,68.6362,68.5785,68.6146,11968.0
2017-11-27 13:30:00,95.06,95.13,95.05,95.12,9809.0,68.6074,68.6579,68.6002,68.6507,9809.0
2017-11-27 13:35:00,95.14,95.14,95.06,95.08,14840.0,68.6651,68.6651,68.6074,68.6218,14840.0
2017-11-27 13:40:00,95.09,95.12,95.07,95.08,17422.0,68.629,68.6507,68.6146,68.6218,17422.0
2017-11-27 13:45:00,95.08,95.18,95.07,95.18,18648.0,68.6218,68.694,68.6146,68.694,18648.0
2017-11-27 13:50:00,95.17,95.21,95.06,95.09,18006.0,68.6868,68.7156,68.6074,68.629,18006.0
2017-11-27 13:55:00,95.09,95.16,95.08,95.13,7315.0,68.629,68.6795,68.6218,68.6579,7315.0
2017-11-27 14:00:00,95.14,95.17,95.08,95.09,13904.0,68.6651,68.6868,68.6218,68.629,13904.0
2017-11-27 14:05:00,95.09,95.11,95.02,95.03,14261.0,68.629,68.6435,68.5785,68.5857,14261.0
2017-11-27 14:10:00,95.02,95.06,95.01,95.02,18094.0,68.5785,68.6074,68.5713,68.5785,18094.0
2017-11-27 14:15:00,95.02,95.05,95.01,95.04,22378.0,68.5785,68.6002,68.5713,68.5929,22378.0
2017-11-27 14:20:00,95.04,95.05,95.02,95.04,22219.0,68.5929,68.6002,68.5785,68.5929,22219.0
2017-11-27 14:25:00,95.04,95.15,95.02,95.11,31443.0,68.5929,68.6723,68.5785,68.6435,31443.0
2017-11-27 14:30:00,95.11,95.13,95.07,95.12,17290.0,68.6435,68.6579,68.6146,68.6507,17290.0
2017-11-27 14:35:00,95.12,95.18,95.09,95.15,45592.0,68.6507,68.694,68.629,68.6723,45592.0
2017-11-27 14:40:00,95.14,95.3,95.11,95.26,22102.0,68.6651,68.7806,68.6435,68.7517,22102.0
2017-11-27 14:45:00,95.26,95.32,95.23,95.25,29734.0,68.7517,68.795,68.7301,68.7445,29734.0
2017-11-27 14:50:00,95.25,95.31,95.22,95.26,20172.0,68.7445,68.7878,68.7229,68.7517,20172.0
2017-11-27 14:55:00,95.26,95.33,95.23,95.26,35228.0,68.7517,68.8022,68.7301,68.7517,35228.0
2017-11-27 15:00:00,95.26,95.27,95.21,95.24,22578.0,68.7517,68.7589,68.7156,68.7373,22578.0
2017-11-27 15:05:00,95.22,95.37,95.22,95.33,20859.0,68.7229,68.8311,68.7229,68.8022,20859.0
2017-11-27 15:10:00,95.31,95.4,95.31,95.4,24487.0,68.7878,68.8528,68.7878,68.8528,24487.0
2017-11-27 15:15:00,95.4,95.49,95.39,95.47,60242.0,68.8528,68.9177,68.8455,68.9033,60242.0
2017-11-27 15:20:00,95.47,95.48,95.37,95.41,52188.0,68.9033,68.9105,68.8311,68.86,52188.0
2017-11-27 15:25:00,95.4,95.48,95.4,95.47,61941.0,68.8528,68.9105,68.8528,68.9033,61941.0
2017-11-27 15:30:00,95.45,95.53,95.44,95.48,40975.0,68.8888,68.9466,68.8816,68.9105,40975.0
2017-11-27 15:35:00,95.48,95.63,95.48,95.62,66448.0,68.9105,69.0188,68.9105,69.0115,66448.0
2017-11-27 15:40:00,95.62,95.63,95.56,95.61,53177.0,69.0115,69.0188,68.9682,69.0043,53177.0
2017-11-27 15:45:00,95.61,95.63,95.51,95.6,71097.0,69.0043,69.0188,68.9322,68.9971,71097.0
2017-11-27 15:50:00,95.6,95.6,95.54,95.55,58548.0,68.9971,68.9971,68.9538,68.961,58548.0
2017-11-27 15:55:00,95.55,95.57,95.42,95.44,168542.0,68.961,68.9755,68.8672,68.8816,168542.0
2017-11-28 09:30:00,95.94,96.73,95.61,96.53,165454.0,69.2425,69.8127,69.0043,69.6683,165454.0
2017-11-28 09:35:00,96.56,96.89,96.53,96.76,80717.0,69.69,69.9281,69.6683,69.8343,80717.0
2017-11-28 09:40:00,96.77,96.77,96.37,96.37,47598.0,69.8415,69.8415,69.5528,69.5528,47598.0
2017-11-28 09:45:00,96.36,96.56,96.3,96.42,65309.0,69.5456,69.69,69.5023,69.5889,65309.0
2017-11-28 09:50:00,96.41,96.41,96.2,96.26,48296.0,69.5817,69.5817,69.4301,69.4734,48296.0
2017-11-28 09:55:00,96.24,96.28,96.14,96.15,27982.0,69.459,69.4879,69.3868,69.3941,27982.0
2017-11-28 10:00:00,96.16,96.27,96.03,96.17,45371.0,69.4013,69.4807,69.3074,69.4085,45371.0
2017-11-28 10:05:00,96.17,96.23,96.1,96.23,29058.0,69.4085,69.4518,69.358,69.4518,29058.0
2017-11-28 10:10:00,96.22,96.25,95.98,96.02,41349.0,69.4446,69.4662,69.2714,69.3002,41349.0
2017-11-28 10:15:00,96.02,96.02,95.73,95.73,78014.0,69.3002,69.3002,69.0909,69.0909,78014.0
2017-11-28 10:20:00,95.76,95.78,95.01,95.22,129366.0,69.1126,69.127,68.5713,68.7229,129366.0
2017-11-28 10:25:00,95.22,95.81,95.22,95.64,69461.0,68.7229,69.1487,68.7229,69.026,69461.0
2017-11-28 10:30:00,95.71,95.9,95.61,95.89,21671.0,69.0765,69.2136,69.0043,69.2064,21671.0
2017-11-28 10:35:00,95.87,96.01,95.83,95.86,18806.0,69.192,69.293,69.1631,69.1848,18806.0
2017-11-28 10:40:00,95.87,95.89,95.66,95.71,24363.0,69.192,69.2064,69.0404,69.0765,24363.0
2017-11-28 10:45:00,95.74,95.74,95.3,95.3,31803.0,69.0981,69.0981,68.7806,68.7806,31803.0
2017-11-28 10:50:00,95.34,95.5,95.3,95.39,32937.0,68.8095,68.9249,68.7806,68.8455,32937.0
2017-11-28 10:55:00,95.38,95.41,95.29,95.38,29552.0,68.8383,68.86,68.7734,68.8383,29552.0
2017-11-28 11:00:00,95.38,95.42,95.14,95.36,46579.0,68.8383,68.8672,68.6651,68.8239,46579.0
2017-11-28 11:05:00,95.35,95.5,95.31,95.45,40366.0,68.8167,68.9249,68.7878,68.8888,40366.0
2017-11-28 11:10:00,95.45,95.46,95.07,95.16,39792.0,68.8888,68.8961,68.6146,68.6795,39792.0
2017-11-28 11:15:00,95.17,95.26,95.14,95.19,37911.0,68.6868,68.7517,68.6651,68.7012,37911.0
2017-11-28 11:20:00,95.21,95.39,95.21,95.23,28634.0,68.7156,68.8455,68.7156,68.7301,28634.0
2017-11-28 11:25:00,95.25,95.56,95.24,95.44,101152.0,68.7445,68.9682,68.7373,68.8816,101152.0
2017-11-28 11:30:00,95.45,95.71,95.44,95.48,125319.0,68.8888,69.0765,68.8816,68.9105,125319.0
2017-11-28 11:35:00,95.48,95.66,95.48,95.59,36221.0,68.9105,69.0404,68.9105,68.9899,36221.0
2017-11-28 11:40:00,95.62,95.62,95.54,95.57,20574.0,69.0115,69.0115,68.9538,68.9755,20574.0
2017-11-28 11:45:00,95.59,95.62,95.54,95.56,13999.0,68.9899,69.0115,68.9538,68.9682,13999.0
2017-11-28 11:50:00,95.55,95.63,95.53,95.63,25891.0,68.961,69.0188,68.9466,69.0188,25891.0
2017-11-28 11:55:00,95.62,95.63,95.48,95.52,42905.0,69.0115,69.0188,68.9105,68.9394,42905.0
2017-11-28 12:00:00,95.54,95.63,95.53,95.56,18984.0,68.9538,69.0188,68.9466,68.9682,18984.0
2017-11-28 12:05:00,95.58,95.59,95.41,95.52,26595.0,68.9827,68.9899,68.86,68.9394,26595.0
2017-11-28 12:10:00,95.53,95.54,95.44,95.52,19290.0,68.9466,68.9538,68.8816,68.9394,19290.0
2017-11-28 12:15:00,95.53,95.58,95.38,95.45,34441.0,68.9466,68.9827,68.8383,68.8888,34441.0
2017-11-28 12:20:00,95.44,95.44,95.28,95.35,24489.0,68.8816,68.8816,68.7662,68.8167,24489.0
2017-11-28 12:25:00,95.35,95.37,95.23,95.25,13484.0,68.8167,68.8311,68.7301,68.7445,13484.0
2017-11-28 12:30:00,95.28,95.34,95.19,95.19,21390.0,68.7662,68.8095,68.7012,68.7012,21390.0
2017-11-28 12:35:00,95.21,95.23,95.08,95.18,55329.0,68.7156,68.7301,68.6218,68.694,55329.0
2017-11-28 12:40:00,95.17,95.17,95.06,95.15,29693.0,68.6868,68.6868,68.6074,68.6723,29693.0
2017-11-28 12:45:00,95.16,95.25,95.13,95.17,19401.0,68.6795,68.7445,68.6579,68.6868,19401.0
2017-11-28 12:50:00,95.21,95.23,95.18,95.21,20468.0,68.7156,68.7301,68.694,68.7156,20468.0
2017-11-28 12:55:00,95.25,95.42,95.25,95.38,23504.0,68.7445,68.8672,68.7445,68.8383,23504.0
2017-11-28 13:00:00,95.41,95.6,95.41,95.5,27532.0,68.86,68.9971,68.86,68.9249,27532.0
2017-11-28 13:05:00,95.51,95.56,95.5,95.54,28167.0,68.9322,68.9682,68.9249,68.9538,28167.0
2017-11-28 13:10:00,95.54,95.59,95.51,95.52,27274.0,68.9538,68.9899,68.9322,68.9394,27274.0
2017-11-28 13:15:00,95.51,95.56,95.47,95.5,28260.0,68.9322,68.9682,68.9033,68.9249,28260.0
2017-11-28 13:20:00,95.5,95.51,95.28,95.31,30286.0,68.9249,68.9322,68.7662,68.7878,30286.0
2017-11-28 13:25:00,95.31,95.53,95.22,95.52,24247.0,68.7878,68.9466,68.7229,68.9394,24247.0
2017-11-28 13:30:00,95.55,95.6,95.34,95.45,22008.0,68.961,68.9971,68.8095,68.8888,22008.0
2017-11-28 13:35:00,95.43,95.43,95.33,95.4,10142.0,68.8744,68.8744,68.8022,68.8528,10142.0
2017-11-28 13:40:00,95.38,95.45,95.38,95.4,17419.0,68.8383,68.8888,68.8383,68.8528,17419.0
2017-11-28 13:45:00,95.39,95.44,95.36,95.36,13205.0,68.8455,68.8816,68.8239,68.8239,13205.0
2017-11-28 13:50:00,95.36,95.44,95.04,95.05,46357.0,68.8239,68.8816,68.5929,68.6002,46357.0
2017-11-28 13:55:00,95.05,95.18,94.83,95.02,86641.0,68.6002,68.694,68.4414,68.5785,86641.0
2017-11-28 14:00:00,95.03,95.22,94.94,95.19,37874.0,68.5857,68.7229,68.5208,68.7012,37874.0
2017-11-28 14:05:00,95.17,95.26,95.11,95.21,28161.0,68.6868,68.7517,68.6435,68.7156,28161.0
2017-11-28 14:10:00,95.23,95.36,95.2,95.34,21651.0,68.7301,68.8239,68.7084,68.8095,21651.0
2017-11-28 14:15:00,95.36,95.4,95.21,95.36,99637.0,68.8239,68.8528,68.7156,68.8239,99637.0
2017-11-28 14:20:00,95.35,95.45,95.31,95.41,21131.0,68.8167,68.8888,68.7878,68.86,21131.0
2017-11-28 14:25:00,95.44,95.45,95.23,95.3,50230.0,68.8816,68.8888,68.7301,68.7806,50230.0
2017-11-28 14:30:00,95.28,95.4,95.23,95.38,32320.0,68.7662,68.8528,68.7301,68.8383,32320.0
2017-11-28 14:35:00,95.39,95.51,95.37,95.5,32320.0,68.8455,68.9322,68.8311,68.9249,32320.0
2017-11-28 14:40:00,95.49,95.63,95.49,95.61,21598.0,68.9177,69.0188,68.9177,69.0043,21598.0
2017-11-28 14:45:00,95.6,95.6,95.52,95.54,24080.0,68.9971,68.9971,68.9394,68.9538,24080.0
2017-11-28 14:50:00,95.52,95.59,95.51,95.57,34846.0,68.9394,68.9899,68.9322,68.9755,34846.0
2017-11-28 14:55:00,95.58,95.58,95.38,95.54,35748.0,68.9827,68.9827,68.8383,68.9538,35748.0
2017-11-28 15:00:00,95.51,95.51,95.37,95.37,32723.0,68.9322,68.9322,68.8311,68.8311,32723.0
2017-11-28 15:05:00,95.38,95.4,95.31,95.36,55391.0,68.8383,68.8528,68.7878,68.8239,55391.0
2017-11-28 15:10:00,95.37,95.62,95.36,95.62,46767.0,68.8311,69.0115,68.8239,69.0115,46767.0
2017-11-28 15:15:00,95.62,95.72,95.58,95.7,33826.0,69.0115,69.0837,68.9827,69.0693,33826.0
2017-11-28 15:20:00,95.67,95.69,95.5,95.57,30957.0,69.0476,69.0621,68.9249,68.9755,30957.0
2017-11-28 15:25:00,95.54,95.55,95.32,95.36,28073.0,68.9538,68.961,68.795,68.8239,28073.0
2017-11-28 15:30:00,95.33,95.42,95.23,95.32,44745.0,68.8022,68.8672,68.7301,68.795,44745.0
2017-11-28 15:35:00,95.32,95.34,95.18,95.28,38589.0,68.795,68.8095,68.694,68.7662,38589.0
2017-11-28 15:40:00,95.27,95.39,95.24,95.38,49530.0,68.7589,68.8455,68.7373,68.8383,49530.0
2017-11-28 15:45:00,95.38,95.45,95.33,95.36,46097.0,68.8383,68.8888,68.8022,68.8239,46097.0
2017-11-28 15:50:00,95.37,95.45,95.32,95.41,82214.0,68.8311,68.8888,68.795,68.86,82214.0
2017-11-28 15:55:00,95.41,95.47,95.36,95.44,222751.0,68.86,68.9033,68.8239,68.8816,222751.0
2017-11-29 09:30:00,95.76,96.11,95.14,95.6,92667.0,69.1126,69.3652,68.6651,68.9971,92667.0
2017-11-29 09:35:00,95.59,95.64,95.22,95.26,25373.0,68.9899,69.026,68.7229,68.7517,25373.0
2017-11-29 09:40:00,95.22,95.44,95.03,95.44,31394.0,68.7229,68.8816,68.5857,68.8816,31394.0
2017-11-29 09:45:00,95.47,95.6,95.21,95.45,23763.0,68.9033,68.9971,68.7156,68.8888,23763.0
2017-11-29 09:50:00,95.45,95.87,95.38,95.7,50284.0,68.8888,69.192,68.8383,69.0693,50284.0
2017-11-29 09:55:00,95.76,96.35,95.72,95.96,59135.0,69.1126,69.5384,69.0837,69.2569,59135.0
2017-11-29 10:00:00,95.97,96.28,95.83,96.24,27776.0,69.2641,69.4879,69.1631,69.459,27776.0
2017-11-29 10:05:00,96.29,96.33,95.98,96.13,47927.0,69.4951,69.524,69.2714,69.3796,47927.0
2017-11-29 10:10:00,96.13,96.13,95.75,95.87,48277.0,69.3796,69.3796,69.1054,69.192,48277.0
2017-11-29 10:15:00,95.84,95.93,95.05,95.21,111014.0,69.1703,69.2353,68.6002,68.7156,111014.0
2017-11-29 10:20:00,95.25,95.38,95.14,95.37,31900.0,68.7445,68.8383,68.6651,68.8311,31900.0
2017-11-29 10:25:00,95.38,95.49,95.25,95.48,21187.0,68.8383,68.9177,68.7445,68.9105,21187.0
2017-11-29 10:30:00,95.49,95.68,95.45,95.57,33160.0,68.9177,69.0548,68.8888,68.9755,33160.0
2017-11-29 10:35:00,95.56,95.76,95.54,95.72,25873.0,68.9682,69.1126,68.9538,69.0837,25873.0
2017-11-29 10:40:00,95.73,95.78,95.64,95.7,22266.0,69.0909,69.127,69.026,69.0693,22266.0
2017-11-29 10:45:00,95.72,95.74,95.48,95.62,18988.0,69.0837,69.0981,68.9105,69.0115,18988.0
2017-11-29 10:50:00,95.59,95.59,95.28,95.34,24421.0,68.9899,68.9899,68.7662,68.8095,24421.0
2017-11-29 10:55:00,95.38,95.5,95.38,95.47,22531.0,68.8383,68.9249,68.8383,68.9033,22531.0
2017-11-29 11:00:00,95.5,95.62,95.37,95.62,20044.0,68.9249,69.0115,68.8311,69.0115,20044.0
2017-11-29 11:05:00,95.61,95.64,95.42,95.48,24327.0,69.0043,69.026,68.8672,68.9105,24327.0
2017-11-29 11:10:00,95.48,95.7,95.4,95.68,20146.0,68.9105,69.0693,68.8528,69.0548,20146.0
2017-11-29 11:15:00,95.69,95.71,95.52,95.61,33133.0,69.0621,69.0765,68.9394,69.0043,33133.0
2017-11-29 11:20:00,95.61,95.64,95.38,95.46,90170.0,69.0043,69.026,68.8383,68.8961,90170.0
2017-11-29 11:25:00,95.45,95.54,95.34,95.54,84267.0,68.8888,68.9538,68.8095,68.9538,84267.0
2017-11-29 11:30:00,95.58,95.71,95.42,95.59,29525.0,68.9827,69.0765,68.8672,68.9899,29525.0
2017-11-29 11:35:00,95.63,95.72,95.6,95.64,44734.0,69.0188,69.0837,68.9971,69.026,44734.0
2017-11-29 11:40:00,95.63,95.89,95.49,95.83,50444.0,69.0188,69.2064,68.9177,69.1631,50444.0
2017-11-29 11:45:00,95.83,95.96,95.73,95.89,25123.0,69.1631,69.2569,69.0909,69.2064,25123.0
2017-11-29 11:50:00,95.88,96.05,95.85,96.0,25188.0,69.1992,69.3219,69.1775,69.2858,25188.0
2017-11-29 11:55:00,95.97,95.97,95.75,95.92,24541.0,69.2641,69.2641,69.1054,69.2281,24541.0
2017-11-29 12:00:00,95.96,96.01,95.74,95.89,58673.0,69.2569,69.293,69.0981,69.2064,58673.0
2017-11-29 12:05:00,95.91,96.25,95.85,96.14,72717.0,69.2208,69.4662,69.1775,69.3868,72717.0
2017-11-29 12:10:00,96.14,96.2,95.93,95.97,36090.0,69.3868,69.4301,69.2353,69.2641,36090.0
2017-11-29 12:15:00,96.01,96.16,96.01,96.14,27554.0,69.293,69.4013,69.293,69.3868,27554.0
2017-11-29 12:20:00,96.15,96.16,95.93,95.97,53157.0,69.3941,69.4013,69.2353,69.2641,53157.0
2017-11-29 12:25:00,95.98,96.02,95.92,95.95,30113.0,69.2714,69.3002,69.2281,69.2497,30113.0
2017-11-29 12:30:00,95.96,95.98,95.82,95.96,29313.0,69.2569,69.2714,69.1559,69.2569,29313.0
2017-11-29 12:35:00,95.94,96.05,95.86,96.04,65986.0,69.2425,69.3219,69.1848,69.3147,65986.0
2017-11-29 12:40:00,96.04,96.04,95.8,95.91,33054.0,69.3147,69.3147,69.1415,69.2208,33054.0
2017-11-29 12:45:00,95.93,95.97,95.89,95.94,14490.0,69.2353,69.2641,69.2064,69.2425,14490.0
2017-11-29 12:50:00,95.91,95.93,95.88,95.92,22006.0,69.2208,69.2353,69.1992,69.2281,22006.0
2017-11-29 12:55:00,95.93,95.97,95.82,95.85,28555.0,69.2353,69.2641,69.1559,69.1775,28555.0
2017-11-29 13:00:00,95.83,95.95,95.83,95.92,14073.0,69.1631,69.2497,69.1631,69.2281,14073.0
2017-11-29 13:05:00,95.94,95.98,95.88,95.91,15672.0,69.2425,69.2714,69.1992,69.2208,15672.0
2017-11-29 13:10:00,95.92,96.03,95.91,96.02,20355.0,69.2281,69.3074,69.2208,69.3002,20355.0
2017-11-29 13:15:00,96.01,96.11,95.99,96.03,16093.0,69.293,69.3652,69.2786,69.3074,16093.0
2017-11-29 13:20:00,96.02,96.13,96.02,96.1,13956.0,69.3002,69.3796,69.3002,69.358,13956.0
2017-11-29 13:25:00,96.11,96.18,96.09,96.14,14968.0,69.3652,69.4157,69.3508,69.3868,14968.0
2017-11-29 13:30:00,96.13,96.13,95.94,95.98,20433.0,69.3796,69.3796,69.2425,69.2714,20433.0
2017-11-29 13:35:00,95.99,96.0,95.93,95.95,21828.0,69.2786,69.2858,69.2353,69.2497,21828.0
2017-11-29 13:40:00,95.94,95.95,95.8,95.91,30669.0,69.2425,69.2497,69.1415,69.2208,30669.0
2017-11-29 13:45:00,95.91,95.94,95.85,95.85,18121.0,69.2208,69.2425,69.1775,69.1775,18121.0
2017-11-29 13:50:00,95.84,95.91,95.65,95.73,50984.0,69.1703,69.2208,69.0332,69.0909,50984.0
2017-11-29 13:55:00,95.68,95.79,95.58,95.76,24563.0,69.0548,69.1342,68.9827,69.1126,24563.0
2017-11-29 14:00:00,95.76,95.84,95.71,95.83,21541.0,69.1126,69.1703,69.0765,69.1631,21541.0
2017-11-29 14:05:00,95.85,95.85,95.7,95.78,24421.0,69.1775,69.1775,69.0693,69.127,24421.0
2017-11-29 14:10:00,95.76,95.88,95.75,95.84,24723.0,69.1126,69.1992,69.1054,69.1703,24723.0
2017-11-29 14:15:00,95.86,95.86,95.77,95.79,29304.0,69.1848,69.1848,69.1198,69.1342,29304.0
2017-11-29 14:20:00,95.8,95.86,95.78,95.8,30828.0,69.1415,69.1848,69.127,69.1415,30828.0
2017-11-29 14:25:00,95.81,95.83,95.71,95.79,29672.0,69.1487,69.1631,69.0765,69.1342,29672.0
2017-11-29 14:30:00,95.8,95.83,95.7,95.81,48033.0,69.1415,69.1631,69.0693,69.1487,48033.0
2017-11-29 14:35:00,95.81,95.81,95.71,95.73,21523.0,69.1487,69.1487,69.0765,69.0909,21523.0
2017-11-29 14:40:00,95.73,95.84,95.7,95.78,24881.0,69.0909,69.1703,69.0693,69.127,24881.0
2017-11-29 14:45:00,95.78,95.83,95.74,95.83,22494.0,69.127,69.1631,69.0981,69.1631,22494.0
2017-11-29 14:50:00,95.79,95.91,95.79,95.86,24445.0,69.1342,69.2208,69.1342,69.1848,24445.0
2017-11-29 14:55:00,95.86,95.94,95.84,95.92,42269.0,69.1848,69.2425,69.1703,69.2281,42269.0
2017-11-29 15:00:00,95.91,95.95,95.83,95.93,32356.0,69.2208,69.2497,69.1631,69.2353,32356.0
2017-11-29 15:05:00,95.91,95.92,95.73,95.73,30189.0,69.2208,69.2281,69.0909,69.0909,30189.0
2017-11-29 15:10:00,95.74,95.76,95.61,95.66,42695.0,69.0981,69.1126,69.0043,69.0404,42695.0
2017-11-29 15:15:00,95.68,95.7,95.58,95.64,33516.0,69.0548,69.0693,68.9827,69.026,33516.0
2017-11-29 15:20:00,95.65,95.75,95.65,95.74,35235.0,69.0332,69.1054,69.0332,69.0981,35235.0
2017-11-29 15:25:00,95.74,95.76,95.68,95.73,43012.0,69.0981,69.1126,69.0548,69.0909,43012.0
2017-11-29 15:30:00,95.73,95.83,95.72,95.82,47954.0,69.0909,69.1631,69.0837,69.1559,47954.0
2017-11-29 15:35:00,95.82,95.86,95.77,95.85,31610.0,69.1559,69.1848,69.1198,69.1775,31610.0
2017-11-29 15:40:00,95.85,95.86,95.78,95.82,49207.0,69.1775,69.1848,69.127,69.1559,49207.0
2017-11-29 15:45:00,95.82,95.91,95.81,95.86,67275.0,69.1559,69.2208,69.1487,69.1848,67275.0
2017-11-29 15:50:00,95.86,95.92,95.84,95.89,70366.0,69.1848,69.2281,69.1703,69.2064,70366.0
2017-11-29 15:55:00,95.89,95.89,95.78,95.82,180253.0,69.2064,69.2064,69.127,69.1559,180253.0
2017-11-30 09:30:00,96.36,96.85,96.21,96.62,79940.0,69.5456,69.8993,69.4374,69.7333,79940.0
2017-11-30 09:35:00,96.59,96.7,96.43,96.67,18883.0,69.7116,69.791,69.5961,69.7694,18883.0
2017-11-30 09:40:00,96.66,96.76,96.48,96.7,18520.0,69.7621,69.8343,69.6322,69.791,18520.0
2017-11-30 09:45:00,96.65,97.2,96.61,96.9,64483.0,69.7549,70.1519,69.7261,69.9354,64483.0
2017-11-30 09:50:00,96.86,97.0,96.76,96.82,22858.0,69.9065,70.0075,69.8343,69.8776,22858.0
2017-11-30 09:55:00,96.81,96.96,96.68,96.75,44980.0,69.8704,69.9787,69.7766,69.8271,44980.0
2017-11-30 10:00:00,96.76,96.88,96.71,96.83,34847.0,69.8343,69.9209,69.7982,69.8848,34847.0
2017-11-30 10:05:00,96.85,96.86,96.63,96.84,48589.0,69.8993,69.9065,69.7405,69.892,48589.0
2017-11-30 10:10:00,96.85,96.91,96.8,96.83,40281.0,69.8993,69.9426,69.8632,69.8848,40281.0
2017-11-30 10:15:00,96.83,96.84,96.67,96.67,38113.0,69.8848,69.892,69.7694,69.7694,38113.0
2017-11-30 10:20:00,96.68,96.79,96.67,96.72,31419.0,69.7766,69.856,69.7694,69.8054,31419.0
2017-11-30 10:25:00,96.74,96.77,96.72,96.77,33173.0,69.8199,69.8415,69.8054,69.8415,33173.0
2017-11-30 10:30:00,96.77,96.77,96.5,96.7,38402.0,69.8415,69.8415,69.6467,69.791,38402.0
2017-11-30 10:35:00,96.69,96.7,96.58,96.69,27625.0,69.7838,69.791,69.7044,69.7838,27625.0
2017-11-30 10:40:00,96.68,96.73,96.51,96.56,41687.0,69.7766,69.8127,69.6539,69.69,41687.0
2017-11-30 10:45:00,96.59,96.6,96.28,96.35,34112.0,69.7116,69.7188,69.4879,69.5384,34112.0
2017-11-30 10:50:00,96.38,96.57,96.33,96.56,35397.0,69.5601,69.6972,69.524,69.69,35397.0
2017-11-30 10:55:00,96.55,96.69,96.55,96.62,46176.0,69.6827,69.7838,69.6827,69.7333,46176.0
2017-11-30 11:00:00,96.62,96.77,96.55,96.68,44631.0,69.7333,69.8415,69.6827,69.7766,44631.0
2017-11-30 11:05:00,96.7,96.78,96.6,96.66,32553.0,69.791,69.8487,69.7188,69.7621,32553.0
2017-11-30 11:10:00,96.68,96.76,96.56,96.73,24116.0,69.7766,69.8343,69.69,69.8127,24116.0
2017-11-30 11:15:00,96.74,96.77,96.59,96.66,23323.0,69.8199,69.8415,69.7116,69.7621,23323.0
2017-11-30 11:20:00,96.68,96.8,96.65,96.71,17471.0,69.7766,69.8632,69.7549,69.7982,17471.0
2017-11-30 11:25:00,96.73,96.73,96.46,96.6,26061.0,69.8127,69.8127,69.6178,69.7188,26061.0
2017-11-30 11:30:00,96.6,96.62,96.47,96.56,25702.0,69.7188,69.7333,69.625,69.69,25702.0
2017-11-30 11:35:00,96.58,96.58,96.46,96.54,20443.0,69.7044,69.7044,69.6178,69.6755,20443.0
2017-11-30 11:40:00,96.54,96.59,96.41,96.53,17559.0,69.6755,69.7116,69.5817,69.6683,17559.0
2017-11-30 11:45:00,96.54,96.55,96.43,96.44,30917.0,69.6755,69.6827,69.5961,69.6034,30917.0
2017-11-30 11:50:00,96.43,96.55,96.38,96.51,24602.0,69.5961,69.6827,69.5601,69.6539,24602.0
2017-11-30 11:55:00,96.51,96.58,96.43,96.54,46007.0,69.6539,69.7044,69.5961,69.6755,46007.0
2017-11-30 12:00:00,96.57,96.66,96.55,96.6,22125.0,69.6972,69.7621,69.6827,69.7188,22125.0
2017-11-30 12:05:00,96.6,96.64,96.53,96.61,17741.0,69.7188,69.7477,69.6683,69.7261,17741.0
2017-11-30 12:10:00,96.6,96.77,96.6,96.69,36814.0,69.7188,69.8415,69.7188,69.7838,36814.0
2017-11-30 12:15:00,96.7,96.87,96.7,96.81,30133.0,69.791,69.9137,69.791,69.8704,30133.0
2017-11-30 12:20:00,96.84,96.97,96.82,96.92,38250.0,69.892,69.9859,69.8776,69.9498,38250.0
2017-11-30 12:25:00,96.94,96.96,96.85,96.92,34729.0,69.9642,69.9787,69.8993,69.9498,34729.0
2017-11-30 12:30:00,96.91,96.98,96.91,96.91,46466.0,69.9426,69.9931,69.9426,69.9426,46466.0
2017-11-30 12:35:00,96.94,97.13,96.89,97.11,35768.0,69.9642,70.1013,69.9281,70.0869,35768.0
2017-11-30 12:40:00,97.11,97.39,97.08,97.33,46149.0,70.0869,70.289,70.0653,70.2457,46149.0
2017-11-30 12:45:00,97.35,97.53,97.21,97.24,39763.0,70.2601,70.39,70.1591,70.1807,39763.0
2017-11-30 12:50:00,97.23,97.35,96.96,97.33,30914.0,70.1735,70.2601,69.9787,70.2457,30914.0
2017-11-30 12:55:00,97.33,97.33,97.1,97.16,29529.0,70.2457,70.2457,70.0797,70.123,29529.0
2017-11-30 13:00:00,97.14,97.33,97.12,97.17,18872.0,70.1086,70.2457,70.0941,70.1302,18872.0
2017-11-30 13:05:00,97.19,97.23,96.98,97.17,24775.0,70.1447,70.1735,69.9931,70.1302,24775.0
2017-11-30 13:10:00,97.17,97.32,97.03,97.28,24441.0,70.1302,70.2385,70.0292,70.2096,24441.0
2017-11-30 13:15:00,97.31,97.31,96.93,97.1,28763.0,70.2313,70.2313,69.957,70.0797,28763.0
2017-11-30 13:20:00,97.08,97.1,96.95,97.02,21320.0,70.0653,70.0797,69.9714,70.022,21320.0
2017-11-30 13:25:00,97.04,97.43,97.03,97.36,30757.0,70.0364,70.3179,70.0292,70.2673,30757.0
2017-11-30 13:30:00,97.34,97.34,97.1,97.17,21477.0,70.2529,70.2529,70.0797,70.1302,21477.0
2017-11-30 13:35:00,97.17,97.28,97.0,97.17,32918.0,70.1302,70.2096,70.0075,70.1302,32918.0
2017-11-30 13:40:00,97.18,97.18,96.8,96.83,46293.0,70.1374,70.1374,69.8632,69.8848,46293.0
2017-11-30 13:45:00,96.83,96.98,96.76,96.92,51225.0,69.8848,69.9931,69.8343,69.9498,51225.0
2017-11-30 13:50:00,96.95,96.95,96.83,96.9,14210.0,69.9714,69.9714,69.8848,69.9354,14210.0
2017-11-30 13:55:00,96.87,96.91,96.78,96.87,21835.0,69.9137,69.9426,69.8487,69.9137,21835.0
2017-11-30 14:00:00,96.89,96.96,96.84,96.91,25684.0,69.9281,69.9787,69.892,69.9426,25684.0
2017-11-30 14:05:00,96.9,96.91,96.82,96.82,15207.0,69.9354,69.9426,69.8776,69.8776,15207.0
2017-11-30 14:10:00,96.85,96.92,96.77,96.8,22729.0,69.8993,69.9498,69.8415,69.8632,22729.0
2017-11-30 14:15:00,96.82,96.86,96.77,96.82,21120.0,69.8776,69.9065,69.8415,69.8776,21120.0
2017-11-30 14:20:00,96.82,96.96,96.74,96.88,32182.0,69.8776,69.9787,69.8199,69.9209,32182.0
2017-11-30 14:25:00,96.88,96.97,96.83,96.95,20795.0,69.9209,69.9859,69.8848,69.9714,20795.0
2017-11-30 14:30:00,96.94,96.97,96.88,96.93,37627.0,69.9642,69.9859,69.9209,69.957,37627.0
2017-11-30 14:35:00,96.92,96.95,96.84,96.91,17858.0,69.9498,69.9714,69.892,69.9426,17858.0
2017-11-30 14:40:00,96.89,96.91,96.78,96.85,26840.0,69.9281,69.9426,69.8487,69.8993,26840.0
2017-11-30 14:45:00,96.84,96.89,96.83,96.84,17688.0,69.892,69.9281,69.8848,69.892,17688.0
2017-11-30 14:50:00,96.86,96.88,96.8,96.84,20768.0,69.9065,69.9209,69.8632,69.892,20768.0
2017-11-30 14:55:00,96.85,96.89,96.74,96.78,36293.0,69.8993,69.9281,69.8199,69.8487,36293.0
2017-11-30 15:00:00,96.81,96.83,96.75,96.79,42040.0,69.8704,69.8848,69.8271,69.856,42040.0
2017-11-30 15:05:00,96.81,96.82,96.61,96.61,40356.0,69.8704,69.8776,69.7261,69.7261,40356.0
2017-11-30 15:10:00,96.63,96.75,96.63,96.72,30144.0,69.7405,69.8271,69.7405,69.8054,30144.0
2017-11-30 15:15:00,96.72,96.84,96.72,96.79,24683.0,69.8054,69.892,69.8054,69.856,24683.0
2017-11-30 15:20:00,96.8,96.85,96.74,96.85,23552.0,69.8632,69.8993,69.8199,69.8993,23552.0
2017-11-30 15:25:00,96.85,96.86,96.78,96.81,37861.0,69.8993,69.9065,69.8487,69.8704,37861.0
2017-11-30 15:30:00,96.81,96.84,96.78,96.81,42684.0,69.8704,69.892,69.8487,69.8704,42684.0
2017-11-30 15:35:00,96.81,96.83,96.6,96.67,66530.0,69.8704,69.8848,69.7188,69.7694,66530.0
2017-11-30 15:40:00,96.66,96.73,96.62,96.66,91503.0,69.7621,69.8127,69.7333,69.7621,91503.0
2017-11-30 15:45:00,96.66,96.9,96.65,96.86,168094.0,69.7621,69.9354,69.7549,69.9065,168094.0
2017-11-30 15:50:00,96.86,96.96,96.76,96.93,179467.0,69.9065,69.9787,69.8343,69.957,179467.0
2017-11-30 15:55:00,96.93,97.04,96.65,96.9,492948.0,69.957,70.0364,69.7549,69.9354,492948.0
2017-12-01 09:30:00,97.19,97.43,96.52,96.97,110837.0,70.1447,70.3179,69.6611,69.9859,110837.0
2017-12-01 09:35:00,96.99,97.31,96.94,97.24,20366.0,70.0003,70.2313,69.9642,70.1807,20366.0
2017-12-01 09:40:00,97.28,97.38,97.2,97.36,33585.0,70.2096,70.2818,70.1519,70.2673,33585.0
2017-12-01 09:45:00,97.35,97.77,97.35,97.65,69719.0,70.2601,70.5633,70.2601,70.4766,69719.0
2017-12-01 09:50:00,97.62,97.94,97.62,97.9,41186.0,70.455,70.6859,70.455,70.6571,41186.0
2017-12-01 09:55:00,97.87,98.22,97.85,98.16,78795.0,70.6354,70.888,70.621,70.8447,78795.0
2017-12-01 10:00:00,98.16,98.52,97.91,98.12,78445.0,70.8447,71.1046,70.6643,70.8159,78445.0
2017-12-01 10:05:00,98.1,98.28,97.62,97.69,80464.0,70.8014,70.9313,70.455,70.5055,80464.0
2017-12-01 10:10:00,97.69,97.74,97.0,97.51,87424.0,70.5055,70.5416,70.0075,70.3756,87424.0
2017-12-01 10:15:00,97.47,97.5,97.06,97.09,48442.0,70.3467,70.3684,70.0508,70.0725,48442.0
2017-12-01 10:20:00,97.05,97.13,96.4,96.5,74961.0,70.0436,70.1013,69.5745,69.6467,74961.0
2017-12-01 10:25:00,96.54,96.72,96.35,96.46,47594.0,69.6755,69.8054,69.5384,69.6178,47594.0
2017-12-01 10:30:00,96.45,97.07,96.44,96.99,48518.0,69.6106,70.058,69.6034,70.0003,48518.0
2017-12-01 10:35:00,96.98,97.09,96.66,96.71,27638.0,69.9931,70.0725,69.7621,69.7982,27638.0
2017-12-01 10:40:00,96.72,96.76,96.5,96.5,45648.0,69.8054,69.8343,69.6467,69.6467,45648.0
2017-12-01 10:45:00,96.5,96.62,96.43,96.47,44399.0,69.6467,69.7333,69.5961,69.625,44399.0
2017-12-01 10:50:00,96.48,96.62,96.46,96.61,39811.0,69.6322,69.7333,69.6178,69.7261,39811.0
2017-12-01 10:55:00,96.62,96.71,96.44,96.5,35877.0,69.7333,69.7982,69.6034,69.6467,35877.0
2017-12-01 11:00:00,96.51,96.7,96.5,96.63,29363.0,69.6539,69.791,69.6467,69.7405,29363.0
2017-12-01 11:05:00,96.62,96.94,96.42,96.61,64552.0,69.7333,69.9642,69.5889,69.7261,64552.0
2017-12-01 11:10:00,96.59,96.59,95.45,95.9,81552.0,69.7116,69.7116,68.8888,69.2136,81552.0
2017-12-01 11:15:00,95.91,96.0,95.61,95.77,75257.0,69.2208,69.2858,69.0043,69.1198,75257.0
2017-12-01 11:20:00,95.78,95.78,95.13,95.18,51565.0,69.127,69.127,68.6579,68.694,51565.0
2017-12-01 11:25:00,95.19,95.51,94.4,94.59,92994.0,68.7012,68.9322,68.131,68.2682,92994.0
2017-12-01 11:30:00,94.49,95.12,94.3,95.12,46730.0,68.196,68.6507,68.0589,68.6507,46730.0
2017-12-01 11:35:00,95.12,95.34,94.79,95.08,46834.0,68.6507,68.8095,68.4125,68.6218,46834.0
2017-12-01 11:40:00,95.13,95.3,94.94,95.11,49996.0,68.6579,68.7806,68.5208,68.6435,49996.0
2017-12-01 11:45:00,95.06,95.17,94.9,94.94,44086.0,68.6074,68.6868,68.4919,68.5208,44086.0
2017-12-01 11:50:00,94.94,95.0,94.52,94.99,80244.0,68.5208,68.5641,68.2176,68.5569,80244.0
2017-12-01 11:55:00,94.96,95.51,94.81,95.27,55912.0,68.5352,68.9322,68.4269,68.7589,55912.0
2017-12-01 12:00:00,95.25,95.56,95.21,95.5,40060.0,68.7445,68.9682,68.7156,68.9249,40060.0
2017-12-01 12:05:00,95.54,95.68,95.33,95.45,31783.0,68.9538,69.0548,68.8022,68.8888,31783.0
2017-12-01 12:10:00,95.46,95.61,95.41,95.54,33624.0,68.8961,69.0043,68.86,68.9538,33624.0
2017-12-01 12:15:00,95.59,95.82,95.34,95.54,30290.0,68.9899,69.1559,68.8095,68.9538,30290.0
2017-12-01 12:20:00,95.59,95.82,95.59,95.82,16484.0,68.9899,69.1559,68.9899,69.1559,16484.0
2017-12-01 12:25:00,95.79,95.94,95.78,95.9,17475.0,69.1342,69.2425,69.127,69.2136,17475.0
2017-12-01 12:30:00,95.92,95.92,95.42,95.46,34695.0,69.2281,69.2281,68.8672,68.8961,34695.0
2017-12-01 12:35:00,95.46,95.67,95.37,95.37,16939.0,68.8961,69.0476,68.8311,68.8311,16939.0
2017-12-01 12:40:00,95.39,95.61,95.36,95.57,17487.0,68.8455,69.0043,68.8239,68.9755,17487.0
2017-12-01 12:45:00,95.56,95.77,95.48,95.59,19443.0,68.9682,69.1198,68.9105,68.9899,19443.0
2017-12-01 12:50:00,95.62,95.73,95.57,95.71,23360.0,69.0115,69.0909,68.9755,69.0765,23360.0
2017-12-01 12:55:00,95.75,95.9,95.73,95.86,15612.0,69.1054,69.2136,69.0909,69.1848,15612.0
2017-12-01 13:00:00,95.86,95.93,95.83,95.89,23253.0,69.1848,69.2353,69.1631,69.2064,23253.0
2017-12-01 13:05:00,95.91,95.93,95.78,95.84,17819.0,69.2208,69.2353,69.127,69.1703,17819.0
2017-12-01 13:10:00,95.84,96.16,95.83,96.12,28422.0,69.1703,69.4013,69.1631,69.3724,28422.0
2017-12-01 13:15:00,96.1,96.1,95.92,95.92,17457.0,69.358,69.358,69.2281,69.2281,17457.0
2017-12-01 13:20:00,95.97,96.04,95.92,96.01,19506.0,69.2641,69.3147,69.2281,69.293,19506.0
2017-12-01 13:25:00,96.03,96.16,96.01,96.13,16113.0,69.3074,69.4013,69.293,69.3796,16113.0
2017-12-01 13:30:00,96.15,96.32,96.14,96.22,42827.0,69.3941,69.5168,69.3868,69.4446,42827.0
2017-12-01 13:35:00,96.22,96.28,96.12,96.23,32817.0,69.4446,69.4879,69.3724,69.4518,32817.0
2017-12-01 13:40:00,96.24,96.31,96.21,96.3,21249.0,69.459,69.5095,69.4374,69.5023,21249.0
2017-12-01 13:45:00,96.29,96.3,96.09,96.22,21874.0,69.4951,69.5023,69.3508,69.4446,21874.0
2017-12-01 13:50:00,96.22,96.22,96.12,96.15,19842.0,69.4446,69.4446,69.3724,69.3941,19842.0
2017-12-01 13:55:00,96.15,96.29,96.15,96.27,24658.0,69.3941,69.4951,69.3941,69.4807,24658.0
2017-12-01 14:00:00,96.25,96.37,96.2,96.32,23364.0,69.4662,69.5528,69.4301,69.5168,23364.0
2017-12-01 14:05:00,96.32,96.32,96.18,96.22,18663.0,69.5168,69.5168,69.4157,69.4446,18663.0
2017-12-01 14:10:00,96.21,96.26,96.15,96.15,13117.0,69.4374,69.4734,69.3941,69.3941,13117.0
2017-12-01 14:15:00,96.15,96.2,96.11,96.2,14541.0,69.3941,69.4301,69.3652,69.4301,14541.0
2017-12-01 14:20:00,96.16,96.19,96.07,96.08,19133.0,69.4013,69.4229,69.3363,69.3435,19133.0
2017-12-01 14:25:00,96.07,96.15,96.04,96.12,23769.0,69.3363,69.3941,69.3147,69.3724,23769.0
2017-12-01 14:30:00,96.12,96.19,96.09,96.17,18808.0,69.3724,69.4229,69.3508,69.4085,18808.0
2017-12-01 14:35:00,96.18,96.28,96.17,96.28,18310.0,69.4157,69.4879,69.4085,69.4879,18310.0
2017-12-01 14:40:00,96.28,96.3,96.08,96.08,23708.0,69.4879,69.5023,69.3435,69.3435,23708.0
2017-12-01 14:45:00,96.1,96.12,95.98,96.0,18909.0,69.358,69.3724,69.2714,69.2858,18909.0
2017-12-01 14:50:00,95.99,96.07,95.93,96.06,26395.0,69.2786,69.3363,69.2353,69.3291,26395.0
2017-12-01 14:55:00,96.05,96.11,95.99,96.1,21481.0,69.3219,69.3652,69.2786,69.358,21481.0
2017-12-01 15:00:00,96.07,96.07,95.93,96.05,29454.0,69.3363,69.3363,69.2353,69.3219,29454.0
2017-12-01 15:05:00,96.04,96.04,95.87,95.91,72261.0,69.3147,69.3147,69.192,69.2208,72261.0
2017-12-01 15:10:00,95.91,95.92,95.72,95.73,31798.0,69.2208,69.2281,69.0837,69.0909,31798.0
2017-12-01 15:15:00,95.72,95.79,95.69,95.75,31996.0,69.0837,69.1342,69.0621,69.1054,31996.0
2017-12-01 15:20:00,95.76,95.85,95.72,95.78,29875.0,69.1126,69.1775,69.0837,69.127,29875.0
2017-12-01 15:25:00,95.77,95.84,95.77,95.79,34402.0,69.1198,69.1703,69.1198,69.1342,34402.0
2017-12-01 15:30:00,95.8,95.93,95.74,95.79,117149.0,69.1415,69.2353,69.0981,69.1342,117149.0
2017-12-01 15:35:00,95.8,95.99,95.79,95.99,77514.0,69.1415,69.2786,69.1342,69.2786,77514.0
2017-12-01 15:40:00,95.98,96.1,95.98,96.09,78166.0,69.2714,69.358,69.2714,69.3508,78166.0
2017-12-01 15:45:00,96.09,96.15,95.99,96.11,72766.0,69.3508,69.3941,69.2786,69.3652,72766.0
2017-12-01 15:50:00,96.13,96.21,96.12,96.17,73320.0,69.3796,69.4374,69.3724,69.4085,73320.0
2017-12-01 15:55:00,96.17,96.38,96.16,96.31,264747.0,69.4085,69.5601,69.4013,69.5095,264747.0
2017-12-04 09:30:00,96.37,96.65,96.32,96.41,95624.0,69.5528,69.7549,69.5168,69.5817,95624.0
2017-12-04 09:35:00,96.42,96.46,96.01,96.3,23612.0,69.5889,69.6178,69.293,69.5023,23612.0
2017-12-04 09:40:00,96.28,96.31,96.06,96.13,53101.0,69.4879,69.5095,69.3291,69.3796,53101.0
2017-12-04 09:45:00,96.06,96.07,95.47,95.58,48550.0,69.3291,69.3363,68.9033,68.9827,48550.0
2017-12-04 09:50:00,95.56,96.24,95.56,96.24,37707.0,68.9682,69.459,68.9682,69.459,37707.0
2017-12-04 09:55:00,96.18,96.18,95.83,95.94,39416.0,69.4157,69.4157,69.1631,69.2425,39416.0
2017-12-04 10:00:00,95.91,96.13,95.82,96.09,60449.0,69.2208,69.3796,69.1559,69.3508,60449.0
2017-12-04 10:05:00,96.06,96.23,95.91,95.91,36286.0,69.3291,69.4518,69.2208,69.2208,36286.0
2017-12-04 10:10:00,95.9,96.03,95.66,96.03,55607.0,69.2136,69.3074,69.0404,69.3074,55607.0
2017-12-04 10:15:00,95.97,95.98,95.63,95.67,42520.0,69.2641,69.2714,69.0188,69.0476,42520.0
2017-12-04 10:20:00,95.67,95.82,95.56,95.73,36305.0,69.0476,69.1559,68.9682,69.0909,36305.0
2017-12-04 10:25:00,95.73,95.73,95.33,95.33,44566.0,69.0909,69.0909,68.8022,68.8022,44566.0
2017-12-04 10:30:00,95.35,95.44,95.18,95.27,48921.0,68.8167,68.8816,68.694,68.7589,48921.0
2017-12-04 10:35:00,95.28,95.28,95.07,95.2,47522.0,68.7662,68.7662,68.6146,68.7084,47522.0
2017-12-04 10:40:00,95.2,95.32,95.12,95.18,36904.0,68.7084,68.795,68.6507,68.694,36904.0
2017-12-04 10:45:00,95.21,95.21,94.81,94.94,74062.0,68.7156,68.7156,68.4269,68.5208,74062.0
2017-12-04 10:50:00,94.95,95.0,94.65,94.82,54793.0,68.528,68.5641,68.3115,68.4342,54793.0
2017-12-04 10:55:00,94.84,94.88,94.65,94.8,66476.0,68.4486,68.4775,68.3115,68.4197,66476.0
2017-12-04 11:00:00,94.85,95.09,94.72,94.77,58350.0,68.4558,68.629,68.362,68.3981,58350.0
2017-12-04 11:05:00,94.78,94.9,94.73,94.83,36903.0,68.4053,68.4919,68.3692,68.4414,36903.0
2017-12-04 11:10:00,94.83,94.87,94.71,94.71,31745.0,68.4414,68.4702,68.3548,68.3548,31745.0
2017-12-04 11:15:00,94.73,94.79,94.68,94.76,34736.0,68.3692,68.4125,68.3331,68.3909,34736.0
2017-12-04 11:20:00,94.77,94.98,94.75,94.75,38791.0,68.3981,68.5496,68.3836,68.3836,38791.0
2017-12-04 11:25:00,94.77,94.91,94.76,94.86,51964.0,68.3981,68.4991,68.3909,68.463,51964.0
2017-12-04 11:30:00,94.82,94.99,94.81,94.93,30358.0,68.4342,68.5569,68.4269,68.5136,30358.0
2017-12-04 11:35:00,94.94,95.14,94.94,95.13,67490.0,68.5208,68.6651,68.5208,68.6579,67490.0
2017-12-04 11:40:00,95.11,95.14,94.95,94.99,31440.0,68.6435,68.6651,68.528,68.5569,31440.0
2017-12-04 11:45:00,94.98,94.98,94.82,94.95,27073.0,68.5496,68.5496,68.4342,68.528,27073.0
2017-12-04 11:50:00,94.94,95.01,94.86,94.98,25869.0,68.5208,68.5713,68.463,68.5496,25869.0
2017-12-04 11:55:00,95.0,95.24,94.98,95.13,34946.0,68.5641,68.7373,68.5496,68.6579,34946.0
2017-12-04 12:00:00,95.12,95.21,95.05,95.15,29164.0,68.6507,68.7156,68.6002,68.6723,29164.0
2017-12-04 12:05:00,95.14,95.27,95.09,95.27,73596.0,68.6651,68.7589,68.629,68.7589,73596.0
2017-12-04 12:10:00,95.24,95.45,95.21,95.45,19160.0,68.7373,68.8888,68.7156,68.8888,19160.0
2017-12-04 12:15:00,95.43,95.65,95.42,95.52,38125.0,68.8744,69.0332,68.8672,68.9394,38125.0
2017-12-04 12:20:00,95.58,95.62,95.51,95.62,43288.0,68.9827,69.0115,68.9322,69.0115,43288.0
2017-12-04 12:25:00,95.6,95.62,95.56,95.6,27061.0,68.9971,69.0115,68.9682,68.9971,27061.0
2017-12-04 12:30:00,95.6,95.7,95.54,95.67,28198.0,68.9971,69.0693,68.9538,69.0476,28198.0
2017-12-04 12:35:00,95.7,95.71,95.57,95.65,36384.0,69.0693,69.0765,68.9755,69.0332,36384.0
2017-12-04 12:40:00,95.64,95.65,95.39,95.52,54351.0,69.026,69.0332,68.8455,68.9394,54351.0
2017-12-04 12:45:00,95.52,95.62,95.52,95.6,21396.0,68.9394,69.0115,68.9394,68.9971,21396.0
2017-12-04 12:50:00,95.59,95.68,95.58,95.62,26406.0,68.9899,69.0548,68.9827,69.0115,26406.0
2017-12-04 12:55:00,95.62,95.74,95.58,95.73,27675.0,69.0115,69.0981,68.9827,69.0909,27675.0
2017-12-04 13:00:00,95.72,95.87,95.69,95.84,25098.0,69.0837,69.192,69.0621,69.1703,25098.0
2017-12-04 13:05:00,95.84,95.84,95.69,95.72,26779.0,69.1703,69.1703,69.0621,69.0837,26779.0
2017-12-04 13:10:00,95.73,95.89,95.72,95.86,33384.0,69.0909,69.2064,69.0837,69.1848,33384.0
2017-12-04 13:15:00,95.85,95.94,95.82,95.88,27384.0,69.1775,69.2425,69.1559,69.1992,27384.0
2017-12-04 13:20:00,95.88,95.97,95.85,95.9,21601.0,69.1992,69.2641,69.1775,69.2136,21601.0
2017-12-04 13:25:00,95.92,96.0,95.85,95.87,24081.0,69.2281,69.2858,69.1775,69.192,24081.0
2017-12-04 13:30:00,95.86,95.99,95.85,95.86,35754.0,69.1848,69.2786,69.1775,69.1848,35754.0
2017-12-04 13:35:00,95.86,95.88,95.72,95.85,20823.0,69.1848,69.1992,69.0837,69.1775,20823.0
2017-12-04 13:40:00,95.87,95.87,95.79,95.83,18999.0,69.192,69.192,69.1342,69.1631,18999.0
2017-12-04 13:45:00,95.83,95.84,95.7,95.71,27822.0,69.1631,69.1703,69.0693,69.0765,27822.0
2017-12-04 13:50:00,95.72,95.79,95.69,95.75,27847.0,69.0837,69.1342,69.0621,69.1054,27847.0
2017-12-04 13:55:00,95.74,95.76,95.71,95.76,24394.0,69.0981,69.1126,69.0765,69.1126,24394.0
2017-12-04 14:00:00,95.77,95.79,95.72,95.73,33025.0,69.1198,69.1342,69.0837,69.0909,33025.0
2017-12-04 14:05:00,95.73,95.76,95.46,95.56,54348.0,69.0909,69.1126,68.8961,68.9682,54348.0
2017-12-04 14:10:00,95.56,95.76,95.56,95.7,46648.0,68.9682,69.1126,68.9682,69.0693,46648.0
2017-12-04 14:15:00,95.72,95.8,95.65,95.68,37338.0,69.0837,69.1415,69.0332,69.0548,37338.0
2017-12-04 14:20:00,95.68,95.76,95.68,95.74,35808.0,69.0548,69.1126,69.0548,69.0981,35808.0
2017-12-04 14:25:00,95.73,95.74,95.61,95.72,42773.0,69.0909,69.0981,69.0043,69.0837,42773.0
2017-12-04 14:30:00,95.7,95.7,95.47,95.52,33746.0,69.0693,69.0693,68.9033,68.9394,33746.0
2017-12-04 14:35:00,95.54,95.75,95.54,95.63,38080.0,68.9538,69.1054,68.9538,69.0188,38080.0
2017-12-04 14:40:00,95.64,95.67,95.6,95.63,39852.0,69.026,69.0476,68.9971,69.0188,39852.0
2017-12-04 14:45:00,95.64,95.69,95.5,95.53,66668.0,69.026,69.0621,68.9249,68.9466,66668.0
2017-12-04 14:50:00,95.53,95.62,95.47,95.58,27130.0,68.9466,69.0115,68.9033,68.9827,27130.0
2017-12-04 14:55:00,95.58,95.59,95.4,95.46,23568.0,68.9827,68.9899,68.8528,68.8961,23568.0
2017-12-04 15:00:00,95.43,95.43,95.24,95.35,32374.0,68.8744,68.8744,68.7373,68.8167,32374.0
2017-12-04 15:05:00,95.35,95.44,95.27,95.37,26944.0,68.8167,68.8816,68.7589,68.8311,26944.0
2017-12-04 15:10:00,95.36,95.41,95.27,95.28,40836.0,68.8239,68.86,68.7589,68.7662,40836.0
2017-12-04 15:15:00,95.27,95.3,95.21,95.23,26257.0,68.7589,68.7806,68.7156,68.7301,26257.0
2017-12-04 15:20:00,95.21,95.45,95.21,95.42,106383.0,68.7156,68.8888,68.7156,68.8672,106383.0
2017-12-04 15:25:00,95.42,95.44,95.33,95.4,31339.0,68.8672,68.8816,68.8022,68.8528,31339.0
2017-12-04 15:30:00,95.4,95.63,95.35,95.37,44725.0,68.8528,69.0188,68.8167,68.8311,44725.0
2017-12-04 15:35:00,95.38,95.47,95.23,95.29,46983.0,68.8383,68.9033,68.7301,68.7734,46983.0
2017-12-04 15:40:00,95.26,95.4,95.26,95.35,67519.0,68.7517,68.8528,68.7517,68.8167,67519.0
2017-12-04 15:45:00,95.35,95.41,95.13,95.16,106265.0,68.8167,68.86,68.6579,68.6795,106265.0
2017-12-04 15:50:00,95.16,95.24,95.06,95.23,123397.0,68.6795,68.7373,68.6074,68.7301,123397.0
2017-12-04 15:55:00,95.24,95.36,95.13,95.19,343081.0,68.7373,68.8239,68.6579,68.7012,343081.0
2017-12-05 09:30:00,95.45,96.4,95.0,95.99,108379.0,68.8888,69.5745,68.5641,69.2786,108379.0
2017-12-05 09:35:00,96.14,96.62,96.02,96.56,167528.0,69.3868,69.7333,69.3002,69.69,167528.0
2017-12-05 09:40:00,96.56,96.6,96.23,96.54,35122.0,69.69,69.7188,69.4518,69.6755,35122.0
2017-12-05 09:45:00,96.52,96.72,96.4,96.46,58760.0,69.6611,69.8054,69.5745,69.6178,58760.0
2017-12-05 09:50:00,96.45,96.5,96.2,96.27,43293.0,69.6106,69.6467,69.4301,69.4807,43293.0
2017-12-05 09:55:00,96.29,96.44,96.25,96.3,64077.0,69.4951,69.6034,69.4662,69.5023,64077.0
2017-12-05 10:00:00,96.34,96.59,96.31,96.5,46915.0,69.5312,69.7116,69.5095,69.6467,46915.0
2017-12-05 10:05:00,96.54,96.58,96.39,96.48,50201.0,69.6755,69.7044,69.5673,69.6322,50201.0
2017-12-05 10:10:00,96.49,96.55,96.4,96.48,52846.0,69.6394,69.6827,69.5745,69.6322,52846.0
2017-12-05 10:15:00,96.49,96.54,96.35,96.44,38941.0,69.6394,69.6755,69.5384,69.6034,38941.0
2017-12-05 10:20:00,96.45,96.48,96.32,96.37,36624.0,69.6106,69.6322,69.5168,69.5528,36624.0
2017-12-05 10:25:00,96.35,96.37,96.2,96.2,30443.0,69.5384,69.5528,69.4301,69.4301,30443.0
2017-12-05 10:30:00,96.2,96.26,96.15,96.2,48753.0,69.4301,69.4734,69.3941,69.4301,48753.0
2017-12-05 10:35:00,96.2,96.26,95.93,96.02,84632.0,69.4301,69.4734,69.2353,69.3002,84632.0
2017-12-05 10:40:00,96.0,96.19,96.0,96.19,63004.0,69.2858,69.4229,69.2858,69.4229,63004.0
2017-12-05 10:45:00,96.2,96.36,96.12,96.21,29133.0,69.4301,69.5456,69.3724,69.4374,29133.0
2017-12-05 10:50:00,96.17,96.19,95.91,95.99,50109.0,69.4085,69.4229,69.2208,69.2786,50109.0
2017-12-05 10:55:00,96.01,96.36,96.01,96.3,24942.0,69.293,69.5456,69.293,69.5023,24942.0
2017-12-05 11:00:00,96.23,96.46,96.23,96.43,21953.0,69.4518,69.6178,69.4518,69.5961,21953.0
2017-12-05 11:05:00,96.44,96.57,96.3,96.3,62034.0,69.6034,69.6972,69.5023,69.5023,62034.0
2017-12-05 11:10:00,96.33,96.41,96.25,96.3,47261.0,69.524,69.5817,69.4662,69.5023,47261.0
2017-12-05 11:15:00,96.3,96.41,96.2,96.3,109909.0,69.5023,69.5817,69.4301,69.5023,109909.0
2017-12-05 11:20:00,96.3,96.4,96.2,96.3,29058.0,69.5023,69.5745,69.4301,69.5023,29058.0
2017-12-05 11:25:00,96.27,96.35,96.27,96.32,34690.0,69.4807,69.5384,69.4807,69.5168,34690.0
2017-12-05 11:30:00,96.33,96.33,96.2,96.22,20190.0,69.524,69.524,69.4301,69.4446,20190.0
2017-12-05 11:35:00,96.2,96.3,96.2,96.23,66702.0,69.4301,69.5023,69.4301,69.4518,66702.0
2017-12-05 11:40:00,96.22,96.4,96.21,96.33,38672.0,69.4446,69.5745,69.4374,69.524,38672.0
2017-12-05 11:45:00,96.34,96.5,96.25,96.5,57130.0,69.5312,69.6467,69.4662,69.6467,57130.0
2017-12-05 11:50:00,96.49,96.59,96.34,96.34,40755.0,69.6394,69.7116,69.5312,69.5312,40755.0
2017-12-05 11:55:00,96.36,96.37,96.15,96.2,31073.0,69.5456,69.5528,69.3941,69.4301,31073.0
2017-12-05 12:00:00,96.15,96.29,96.14,96.22,45671.0,69.3941,69.4951,69.3868,69.4446,45671.0
2017-12-05 12:05:00,96.23,96.4,96.22,96.4,36956.0,69.4518,69.5745,69.4446,69.5745,36956.0
2017-12-05 12:10:00,96.36,96.4,96.26,96.28,21922.0,69.5456,69.5745,69.4734,69.4879,21922.0
2017-12-05 12:15:00,96.24,96.34,96.19,96.29,28081.0,69.459,69.5312,69.4229,69.4951,28081.0
2017-12-05 12:20:00,96.29,96.32,96.13,96.17,22481.0,69.4951,69.5168,69.3796,69.4085,22481.0
2017-12-05 12:25:00,96.19,96.28,96.18,96.22,20297.0,69.4229,69.4879,69.4157,69.4446,20297.0
2017-12-05 12:30:00,96.22,96.35,96.18,96.35,25856.0,69.4446,69.5384,69.4157,69.5384,25856.0
2017-12-05 12:35:00,96.36,96.36,96.26,96.32,25087.0,69.5456,69.5456,69.4734,69.5168,25087.0
2017-12-05 12:40:00,96.31,96.31,96.11,96.16,22100.0,69.5095,69.5095,69.3652,69.4013,22100.0
2017-12-05 12:45:00,96.16,96.25,95.91,96.0,32859.0,69.4013,69.4662,69.2208,69.2858,32859.0
2017-12-05 12:50:00,96.01,96.1,95.95,96.01,23330.0,69.293,69.358,69.2497,69.293,23330.0
2017-12-05 12:55:00,96.03,96.08,95.93,96.04,22027.0,69.3074,69.3435,69.2353,69.3147,22027.0
2017-12-05 13:00:00,96.06,96.09,95.96,96.04,32837.0,69.3291,69.3508,69.2569,69.3147,32837.0
2017-12-05 13:05:00,96.02,96.06,95.99,96.02,14467.0,69.3002,69.3291,69.2786,69.3002,14467.0
2017-12-05 13:10:00,96.03,96.15,96.02,96.15,22264.0,69.3074,69.3941,69.3002,69.3941,22264.0
2017-12-05 13:15:00,96.13,96.21,96.1,96.2,23384.0,69.3796,69.4374,69.358,69.4301,23384.0
2017-12-05 13:20:00,96.21,96.25,96.1,96.13,20387.0,69.4374,69.4662,69.358,69.3796,20387.0
2017-12-05 13:25:00,96.13,96.14,96.07,96.11,14485.0,69.3796,69.3868,69.3363,69.3652,14485.0
2017-12-05 13:30:00,96.13,96.13,96.06,96.11,12560.0,69.3796,69.3796,69.3291,69.3652,12560.0
2017-12-05 13:35:00,96.11,96.12,95.98,96.01,24470.0,69.3652,69.3724,69.2714,69.293,24470.0
2017-12-05 13:40:00,96.02,96.06,95.98,96.0,51097.0,69.3002,69.3291,69.2714,69.2858,51097.0
2017-12-05 13:45:00,96.0,96.02,95.91,95.98,29094.0,69.2858,69.3002,69.2208,69.2714,29094.0
2017-12-05 13:50:00,96.0,96.03,95.97,96.01,15333.0,69.2858,69.3074,69.2641,69.293,15333.0
2017-12-05 13:55:00,96.02,96.02,95.93,95.95,37291.0,69.3002,69.3002,69.2353,69.2497,37291.0
2017-12-05 14:00:00,95.95,95.97,95.9,95.9,29550.0,69.2497,69.2641,69.2136,69.2136,29550.0
2017-12-05 14:05:00,95.91,95.95,95.78,95.92,42207.0,69.2208,69.2497,69.127,69.2281,42207.0
2017-12-05 14:10:00,95.91,96.02,95.82,95.82,31860.0,69.2208,69.3002,69.1559,69.1559,31860.0
2017-12-05 14:15:00,95.84,95.9,95.71,95.74,25716.0,69.1703,69.2136,69.0765,69.0981,25716.0
2017-12-05 14:20:00,95.74,95.75,95.64,95.68,23563.0,69.0981,69.1054,69.026,69.0548,23563.0
2017-12-05 14:25:00,95.67,95.74,95.67,95.7,17371.0,69.0476,69.0981,69.0476,69.0693,17371.0
2017-12-05 14:30:00,95.69,95.71,95.62,95.7,30309.0,69.0621,69.0765,69.0115,69.0693,30309.0
2017-12-05 14:35:00,95.69,95.87,95.65,95.68,27151.0,69.0621,69.192,69.0332,69.0548,27151.0
2017-12-05 14:40:00,95.71,95.75,95.62,95.65,26896.0,69.0765,69.1054,69.0115,69.0332,26896.0
2017-12-05 14:45:00,95.65,95.67,95.52,95.54,22864.0,69.0332,69.0476,68.9394,68.9538,22864.0
2017-12-05 14:50:00,95.54,95.63,95.53,95.54,20179.0,68.9538,69.0188,68.9466,68.9538,20179.0
2017-12-05 14:55:00,95.54,95.55,95.4,95.48,22811.0,68.9538,68.961,68.8528,68.9105,22811.0
2017-12-05 15:00:00,95.47,95.48,95.4,95.43,23903.0,68.9033,68.9105,68.8528,68.8744,23903.0
2017-12-05 15:05:00,95.44,95.45,95.35,95.36,34873.0,68.8816,68.8888,68.8167,68.8239,34873.0
2017-12-05 15:10:00,95.36,95.51,95.34,95.5,31346.0,68.8239,68.9322,68.8095,68.9249,31346.0
2017-12-05 15:15:00,95.49,95.49,95.22,95.26,40200.0,68.9177,68.9177,68.7229,68.7517,40200.0
2017-12-05 15:20:00,95.25,95.3,95.19,95.25,46464.0,68.7445,68.7806,68.7012,68.7445,46464.0
2017-12-05 15:25:00,95.24,95.29,95.22,95.24,56926.0,68.7373,68.7734,68.7229,68.7373,56926.0
2017-12-05 15:30:00,95.24,95.25,95.14,95.16,55234.0,68.7373,68.7445,68.6651,68.6795,55234.0
2017-12-05 15:35:00,95.16,95.21,95.02,95.09,61116.0,68.6795,68.7156,68.5785,68.629,61116.0
2017-12-05 15:40:00,95.09,95.33,95.04,95.24,81905.0,68.629,68.8022,68.5929,68.7373,81905.0
2017-12-05 15:45:00,95.24,95.35,95.19,95.31,78435.0,68.7373,68.8167,68.7012,68.7878,78435.0
2017-12-05 15:50:00,95.32,95.36,95.26,95.34,135288.0,68.795,68.8239,68.7517,68.8095,135288.0
2017-12-05 15:55:00,95.34,95.59,95.3,95.39,419982.0,68.8095,68.9899,68.7806,68.8455,419982.0
2017-12-06 09:30:00,95.7,95.79,95.14,95.21,79666.0,69.0693,69.1342,68.6651,68.7156,79666.0
2017-12-06 09:35:00,95.29,95.76,95.19,95.3,51447.0,68.7734,69.1126,68.7012,68.7806,51447.0
2017-12-06 09:40:00,95.2,95.47,95.09,95.34,34229.0,68.7084,68.9033,68.629,68.8095,34229.0
2017-12-06 09:45:00,95.24,95.28,94.9,94.96,25560.0,68.7373,68.7662,68.4919,68.5352,25560.0
2017-12-06 09:50:00,94.93,94.99,94.72,94.8,29227.0,68.5136,68.5569,68.362,68.4197,29227.0
2017-12-06 09:55:00,94.83,95.0,94.77,94.82,35864.0,68.4414,68.5641,68.3981,68.4342,35864.0
2017-12-06 10:00:00,94.87,95.2,94.87,94.96,26943.0,68.4702,68.7084,68.4702,68.5352,26943.0
2017-12-06 10:05:00,94.93,95.03,94.73,94.93,30482.0,68.5136,68.5857,68.3692,68.5136,30482.0
2017-12-06 10:10:00,94.89,94.91,94.74,94.78,33949.0,68.4847,68.4991,68.3764,68.4053,33949.0
2017-12-06 10:15:00,94.79,94.81,94.5,94.53,39241.0,68.4125,68.4269,68.2032,68.2249,39241.0
2017-12-06 10:20:00,94.53,94.66,94.51,94.56,35891.0,68.2249,68.3187,68.2104,68.2465,35891.0
2017-12-06 10:25:00,94.58,94.6,94.42,94.51,38207.0,68.2609,68.2754,68.1455,68.2104,38207.0
2017-12-06 10:30:00,94.54,94.61,94.35,94.35,47847.0,68.2321,68.2826,68.0949,68.0949,47847.0
2017-12-06 10:35:00,94.33,94.33,93.9,93.95,90572.0,68.0805,68.0805,67.7702,67.8063,90572.0
2017-12-06 10:40:00,93.96,94.18,93.94,94.14,80735.0,67.8135,67.9723,67.799,67.9434,80735.0
2017-12-06 10:45:00,94.14,94.44,93.94,94.12,51945.0,67.9434,68.1599,67.799,67.929,51945.0
2017-12-06 10:50:00,94.08,94.33,94.05,94.24,27785.0,67.9001,68.0805,67.8784,68.0156,27785.0
2017-12-06 10:55:00,94.26,94.68,94.23,94.46,25580.0,68.03,68.3331,68.0083,68.1743,25580.0
2017-12-06 11:00:00,94.4,94.62,94.4,94.45,23166.0,68.131,68.2898,68.131,68.1671,23166.0
2017-12-06 11:05:00,94.45,94.52,94.28,94.31,33855.0,68.1671,68.2176,68.0444,68.0661,33855.0
2017-12-06 11:10:00,94.35,94.41,94.3,94.34,20387.0,68.0949,68.1383,68.0589,68.0877,20387.0
2017-12-06 11:15:00,94.34,94.42,94.25,94.25,37895.0,68.0877,68.1455,68.0228,68.0228,37895.0
2017-12-06 11:20:00,94.25,94.36,94.25,94.26,32240.0,68.0228,68.1022,68.0228,68.03,32240.0
2017-12-06 11:25:00,94.26,94.26,94.12,94.19,35766.0,68.03,68.03,67.929,67.9795,35766.0
2017-12-06 11:30:00,94.18,94.26,94.17,94.23,20261.0,67.9723,68.03,67.965,68.0083,20261.0
2017-12-06 11:35:00,94.23,94.28,94.21,94.26,20014.0,68.0083,68.0444,67.9939,68.03,20014.0
2017-12-06 11:40:00,94.26,94.51,94.26,94.51,22218.0,68.03,68.2104,68.03,68.2104,22218.0
2017-12-06 11:45:00,94.53,94.65,94.43,94.43,47209.0,68.2249,68.3115,68.1527,68.1527,47209.0
2017-12-06 11:50:00,94.45,94.64,94.36,94.5,19154.0,68.1671,68.3042,68.1022,68.2032,19154.0
2017-12-06 11:55:00,94.46,94.55,94.31,94.51,18264.0,68.1743,68.2393,68.0661,68.2104,18264.0
2017-12-06 12:00:00,94.49,94.49,94.25,94.33,18527.0,68.196,68.196,68.0228,68.0805,18527.0
2017-12-06 12:05:00,94.32,94.35,94.22,94.24,13839.0,68.0733,68.0949,68.0011,68.0156,13839.0
2017-12-06 12:10:00,94.27,94.32,94.17,94.19,16777.0,68.0372,68.0733,67.965,67.9795,16777.0
2017-12-06 12:15:00,94.17,94.26,94.07,94.09,22407.0,67.965,68.03,67.8929,67.9073,22407.0
2017-12-06 12:20:00,94.07,94.1,93.93,93.94,22824.0,67.8929,67.9145,67.7918,67.799,22824.0
2017-12-06 12:25:00,94.0,94.01,93.75,93.75,24688.0,67.8423,67.8496,67.6619,67.6619,24688.0
2017-12-06 12:30:00,93.75,93.81,93.66,93.67,32360.0,67.6619,67.7052,67.597,67.6042,32360.0
2017-12-06 12:35:00,93.69,93.85,93.62,93.78,28168.0,67.6186,67.7341,67.5681,67.6836,28168.0
2017-12-06 12:40:00,93.77,93.84,93.57,93.58,32717.0,67.6763,67.7269,67.532,67.5392,32717.0
2017-12-06 12:45:00,93.58,93.69,93.47,93.65,54855.0,67.5392,67.6186,67.4598,67.5897,54855.0
2017-12-06 12:50:00,93.66,93.85,93.66,93.74,18914.0,67.597,67.7341,67.597,67.6547,18914.0
2017-12-06 12:55:00,93.74,93.88,93.74,93.86,22637.0,67.6547,67.7557,67.6547,67.7413,22637.0
2017-12-06 13:00:00,93.86,93.9,93.75,93.75,10008.0,67.7413,67.7702,67.6619,67.6619,10008.0
2017-12-06 13:05:00,93.76,93.82,93.75,93.8,13536.0,67.6691,67.7124,67.6619,67.698,13536.0
2017-12-06 13:10:00,93.81,93.81,93.74,93.78,16203.0,67.7052,67.7052,67.6547,67.6836,16203.0
2017-12-06 13:15:00,93.78,93.92,93.78,93.86,18137.0,67.6836,67.7846,67.6836,67.7413,18137.0
2017-12-06 13:20:00,93.85,93.88,93.84,93.87,12124.0,67.7341,67.7557,67.7269,67.7485,12124.0
2017-12-06 13:25:00,93.87,93.87,93.77,93.77,13488.0,67.7485,67.7485,67.6763,67.6763,13488.0
2017-12-06 13:30:00,93.76,93.92,93.76,93.85,25077.0,67.6691,67.7846,67.6691,67.7341,25077.0
2017-12-06 13:35:00,93.87,93.94,93.85,93.93,12544.0,67.7485,67.799,67.7341,67.7918,12544.0
2017-12-06 13:40:00,93.93,93.98,93.89,93.94,16375.0,67.7918,67.8279,67.763,67.799,16375.0
2017-12-06 13:45:00,93.94,93.95,93.88,93.92,13940.0,67.799,67.8063,67.7557,67.7846,13940.0
2017-12-06 13:50:00,93.92,94.0,93.92,93.97,19019.0,67.7846,67.8423,67.7846,67.8207,19019.0
2017-12-06 13:55:00,93.95,93.98,93.91,93.94,24901.0,67.8063,67.8279,67.7774,67.799,24901.0
2017-12-06 14:00:00,93.96,94.21,93.95,94.17,143874.0,67.8135,67.9939,67.8063,67.965,143874.0
2017-12-06 14:05:00,94.17,94.27,94.1,94.27,29379.0,67.965,68.0372,67.9145,68.0372,29379.0
2017-12-06 14:10:00,94.26,94.28,94.09,94.14,34517.0,68.03,68.0444,67.9073,67.9434,34517.0
2017-12-06 14:15:00,94.13,94.26,94.13,94.23,22976.0,67.9362,68.03,67.9362,68.0083,22976.0
2017-12-06 14:20:00,94.25,94.25,94.16,94.2,23412.0,68.0228,68.0228,67.9578,67.9867,23412.0
2017-12-06 14:25:00,94.2,94.28,94.19,94.27,30580.0,67.9867,68.0444,67.9795,68.0372,30580.0
2017-12-06 14:30:00,94.25,94.43,94.19,94.43,21872.0,68.0228,68.1527,67.9795,68.1527,21872.0
2017-12-06 14:35:00,94.4,94.58,94.36,94.45,32953.0,68.131,68.2609,68.1022,68.1671,32953.0
2017-12-06 14:40:00,94.46,94.64,94.46,94.58,26794.0,68.1743,68.3042,68.1743,68.2609,26794.0
2017-12-06 14:45:00,94.58,94.65,94.55,94.55,53495.0,68.2609,68.3115,68.2393,68.2393,53495.0
2017-12-06 14:50:00,94.56,94.57,94.45,94.45,18407.0,68.2465,68.2537,68.1671,68.1671,18407.0
2017-12-06 14:55:00,94.45,94.54,94.43,94.5,25600.0,68.1671,68.2321,68.1527,68.2032,25600.0
2017-12-06 15:00:00,94.49,94.5,94.35,94.38,30744.0,68.196,68.2032,68.0949,68.1166,30744.0
2017-12-06 15:05:00,94.4,94.46,94.34,94.41,31895.0,68.131,68.1743,68.0877,68.1383,31895.0
2017-12-06 15:10:00,94.38,94.49,94.38,94.48,28768.0,68.1166,68.196,68.1166,68.1888,28768.0
2017-12-06 15:15:00,94.48,94.52,94.43,94.49,39138.0,68.1888,68.2176,68.1527,68.196,39138.0
2017-12-06 15:20:00,94.48,94.5,94.4,94.42,34865.0,68.1888,68.2032,68.131,68.1455,34865.0
2017-12-06 15:25:00,94.42,94.49,94.4,94.45,46178.0,68.1455,68.196,68.131,68.1671,46178.0
2017-12-06 15:30:00,94.45,94.53,94.42,94.43,50784.0,68.1671,68.2249,68.1455,68.1527,50784.0
2017-12-06 15:35:00,94.43,94.47,94.32,94.38,56272.0,68.1527,68.1816,68.0733,68.1166,56272.0
2017-12-06 15:40:00,94.38,94.61,94.33,94.59,74214.0,68.1166,68.2826,68.0805,68.2682,74214.0
2017-12-06 15:45:00,94.59,94.69,94.49,94.56,81320.0,68.2682,68.3403,68.196,68.2465,81320.0
2017-12-06 15:50:00,94.55,94.57,94.45,94.5,164524.0,68.2393,68.2537,68.1671,68.2032,164524.0
2017-12-06 15:55:00,94.5,94.62,94.34,94.4,316809.0,68.2032,68.2898,68.0877,68.131,316809.0
2017-12-07 09:30:00,94.4,94.57,93.74,93.86,124914.0,68.131,68.2537,67.6547,67.7413,124914.0
2017-12-07 09:35:00,93.81,93.86,93.57,93.59,30890.0,67.7052,67.7413,67.532,67.5464,30890.0
2017-12-07 09:40:00,93.61,93.7,92.9,93.25,134114.0,67.5609,67.6258,67.0484,67.301,134114.0
2017-12-07 09:45:00,93.19,93.92,93.19,93.87,31700.0,67.2577,67.7846,67.2577,67.7485,31700.0
2017-12-07 09:50:00,93.83,94.09,93.62,93.87,34220.0,67.7197,67.9073,67.5681,67.7485,34220.0
2017-12-07 09:55:00,93.93,94.17,93.72,94.17,30293.0,67.7918,67.965,67.6403,67.965,30293.0
2017-12-07 10:00:00,94.1,94.23,93.8,94.11,29808.0,67.9145,68.0083,67.698,67.9217,29808.0
2017-12-07 10:05:00,94.13,94.27,93.98,93.98,20521.0,67.9362,68.0372,67.8279,67.8279,20521.0
2017-12-07 10:10:00,93.99,94.24,93.94,94.2,17139.0,67.8351,68.0156,67.799,67.9867,17139.0
2017-12-07 10:15:00,94.17,94.31,94.13,94.26,27032.0,67.965,68.0661,67.9362,68.03,27032.0
2017-12-07 10:20:00,94.24,94.27,94.02,94.06,17214.0,68.0156,68.0372,67.8568,67.8856,17214.0
2017-12-07 10:25:00,94.06,94.16,93.87,94.13,20394.0,67.8856,67.9578,67.7485,67.9362,20394.0
2017-12-07 10:30:00,94.16,94.26,94.09,94.14,15689.0,67.9578,68.03,67.9073,67.9434,15689.0
2017-12-07 10:35:00,94.17,94.17,94.0,94.07,19191.0,67.965,67.965,67.8423,67.8929,19191.0
2017-12-07 10:40:00,94.06,94.36,94.05,94.36,26502.0,67.8856,68.1022,67.8784,68.1022,26502.0
2017-12-07 10:45:00,94.4,94.44,94.23,94.23,14377.0,68.131,68.1599,68.0083,68.0083,14377.0
2017-12-07 10:50:00,94.24,94.38,94.24,94.32,20990.0,68.0156,68.1166,68.0156,68.0733,20990.0
2017-12-07 10:55:00,94.36,94.39,94.27,94.35,14284.0,68.1022,68.1238,68.0372,68.0949,14284.0
2017-12-07 11:00:00,94.36,94.39,94.25,94.25,17826.0,68.1022,68.1238,68.0228,68.0228,17826.0
2017-12-07 11:05:00,94.25,94.27,94.06,94.09,12282.0,68.0228,68.0372,67.8856,67.9073,12282.0
2017-12-07 11:10:00,94.11,94.21,94.09,94.12,31260.0,67.9217,67.9939,67.9073,67.929,31260.0
2017-12-07 11:15:00,94.12,94.31,94.11,94.22,16188.0,67.929,68.0661,67.9217,68.0011,16188.0
2017-12-07 11:20:00,94.21,94.21,93.9,93.92,47700.0,67.9939,67.9939,67.7702,67.7846,47700.0
2017-12-07 11:25:00,93.95,94.16,93.89,94.06,19382.0,67.8063,67.9578,67.763,67.8856,19382.0
2017-12-07 11:30:00,94.1,94.19,94.05,94.18,25435.0,67.9145,67.9795,67.8784,67.9723,25435.0
2017-12-07 11:35:00,94.19,94.46,94.17,94.45,41677.0,67.9795,68.1743,67.965,68.1671,41677.0
2017-12-07 11:40:00,94.45,94.54,94.32,94.32,32988.0,68.1671,68.2321,68.0733,68.0733,32988.0
2017-12-07 11:45:00,94.29,94.38,94.26,94.38,17912.0,68.0516,68.1166,68.03,68.1166,17912.0
2017-12-07 11:50:00,94.35,94.38,94.25,94.25,24331.0,68.0949,68.1166,68.0228,68.0228,24331.0
2017-12-07 11:55:00,94.27,94.38,94.2,94.36,33134.0,68.0372,68.1166,67.9867,68.1022,33134.0
2017-12-07 12:00:00,94.39,94.44,94.34,94.4,21235.0,68.1238,68.1599,68.0877,68.131,21235.0
2017-12-07 12:05:00,94.37,94.49,94.37,94.43,25655.0,68.1094,68.196,68.1094,68.1527,25655.0
2017-12-07 12:10:00,94.42,94.46,94.36,94.46,11487.0,68.1455,68.1743,68.1022,68.1743,11487.0
2017-12-07 12:15:00,94.45,94.45,94.38,94.45,13542.0,68.1671,68.1671,68.1166,68.1671,13542.0
2017-12-07 12:20:00,94.47,94.47,94.28,94.3,20699.0,68.1816,68.1816,68.0444,68.0589,20699.0
2017-12-07 12:25:00,94.3,94.3,94.03,94.05,34295.0,68.0589,68.0589,67.864,67.8784,34295.0
2017-12-07 12:30:00,94.05,94.09,93.89,93.95,26682.0,67.8784,67.9073,67.763,67.8063,26682.0
2017-12-07 12:35:00,94.0,94.05,93.94,94.05,23383.0,67.8423,67.8784,67.799,67.8784,23383.0
2017-12-07 12:40:00,94.02,94.21,94.0,94.2,14266.0,67.8568,67.9939,67.8423,67.9867,14266.0
2017-12-07 12:45:00,94.19,94.3,94.14,94.17,12633.0,67.9795,68.0589,67.9434,67.965,12633.0
2017-12-07 12:50:00,94.19,94.21,94.07,94.08,18020.0,67.9795,67.9939,67.8929,67.9001,18020.0
2017-12-07 12:55:00,94.09,94.18,94.07,94.12,10953.0,67.9073,67.9723,67.8929,67.929,10953.0
2017-12-07 13:00:00,94.11,94.19,94.05,94.11,11267.0,67.9217,67.9795,67.8784,67.9217,11267.0
2017-12-07 13:05:00,94.11,94.22,94.1,94.14,20555.0,67.9217,68.0011,67.9145,67.9434,20555.0
2017-12-07 13:10:00,94.11,94.21,94.01,94.03,14010.0,67.9217,67.9939,67.8496,67.864,14010.0
2017-12-07 13:15:00,94.04,94.11,94.01,94.05,14153.0,67.8712,67.9217,67.8496,67.8784,14153.0
2017-12-07 13:20:00,94.04,94.06,93.96,94.01,17649.0,67.8712,67.8856,67.8135,67.8496,17649.0
2017-12-07 13:25:00,93.99,94.05,93.94,93.98,18053.0,67.8351,67.8784,67.799,67.8279,18053.0
2017-12-07 13:30:00,93.97,94.22,93.96,94.18,29194.0,67.8207,68.0011,67.8135,67.9723,29194.0
2017-12-07 13:35:00,94.18,94.2,93.98,94.04,20227.0,67.9723,67.9867,67.8279,67.8712,20227.0
2017-12-07 13:40:00,94.05,94.19,94.04,94.19,62961.0,67.8784,67.9795,67.8712,67.9795,62961.0
2017-12-07 13:45:00,94.22,94.25,94.12,94.21,19315.0,68.0011,68.0228,67.929,67.9939,19315.0
2017-12-07 13:50:00,94.21,94.25,94.13,94.16,23844.0,67.9939,68.0228,67.9362,67.9578,23844.0
2017-12-07 13:55:00,94.17,94.22,94.09,94.15,37668.0,67.965,68.0011,67.9073,67.9506,37668.0
2017-12-07 14:00:00,94.14,94.21,94.09,94.15,23232.0,67.9434,67.9939,67.9073,67.9506,23232.0
2017-12-07 14:05:00,94.15,94.23,94.14,94.17,21619.0,67.9506,68.0083,67.9434,67.965,21619.0
2017-12-07 14:10:00,94.16,94.21,94.13,94.13,17618.0,67.9578,67.9939,67.9362,67.9362,17618.0
2017-12-07 14:15:00,94.15,94.21,94.13,94.15,20328.0,67.9506,67.9939,67.9362,67.9506,20328.0
2017-12-07 14:20:00,94.16,94.17,94.09,94.1,28179.0,67.9578,67.965,67.9073,67.9145,28179.0
2017-12-07 14:25:00,94.1,94.14,94.02,94.05,18065.0,67.9145,67.9434,67.8568,67.8784,18065.0
2017-12-07 14:30:00,94.03,94.03,93.9,93.95,25239.0,67.864,67.864,67.7702,67.8063,25239.0
2017-12-07 14:35:00,93.96,93.98,93.84,93.84,25628.0,67.8135,67.8279,67.7269,67.7269,25628.0
2017-12-07 14:40:00,93.84,93.86,93.76,93.81,37213.0,67.7269,67.7413,67.6691,67.7052,37213.0
2017-12-07 14:45:00,93.8,93.93,93.79,93.88,24560.0,67.698,67.7918,67.6908,67.7557,24560.0
2017-12-07 14:50:00,93.89,93.99,93.86,93.92,22077.0,67.763,67.8351,67.7413,67.7846,22077.0
2017-12-07 14:55:00,93.93,93.94,93.87,93.94,22377.0,67.7918,67.799,67.7485,67.799,22377.0
2017-12-07 15:00:00,93.96,93.98,93.84,93.89,37745.0,67.8135,67.8279,67.7269,67.763,37745.0
2017-12-07 15:05:00,93.89,93.92,93.81,93.83,18103.0,67.763,67.7846,67.7052,67.7197,18103.0
2017-12-07 15:10:00,93.81,93.91,93.81,93.9,25326.0,67.7052,67.7774,67.7052,67.7702,25326.0
2017-12-07 15:15:00,93.89,93.97,93.89,93.95,41447.0,67.763,67.8207,67.763,67.8063,41447.0
2017-12-07 15:20:00,93.94,94.15,93.94,94.08,30689.0,67.799,67.9506,67.799,67.9001,30689.0
2017-12-07 15:25:00,94.09,94.1,93.93,93.94,28717.0,67.9073,67.9145,67.7918,67.799,28717.0
2017-12-07 15:30:00,93.94,94.06,93.93,94.03,44420.0,67.799,67.8856,67.7918,67.864,44420.0
2017-12-07 15:35:00,94.02,94.14,94.0,94.05,33881.0,67.8568,67.9434,67.8423,67.8784,33881.0
2017-12-07 15:40:00,94.05,94.07,93.99,94.02,46551.0,67.8784,67.8929,67.8351,67.8568,46551.0
2017-12-07 15:45:00,94.02,94.05,94.0,94.04,58165.0,67.8568,67.8784,67.8423,67.8712,58165.0
2017-12-07 15:50:00,94.03,94.22,93.99,94.17,69094.0,67.864,68.0011,67.8351,67.965,69094.0
2017-12-07 15:55:00,94.17,94.36,94.17,94.26,176927.0,67.965,68.1022,67.965,68.03,176927.0
2017-12-08 09:30:00,94.62,95.03,94.62,94.85,85148.0,68.2898,68.5857,68.2898,68.4558,85148.0
2017-12-08 09:35:00,94.85,95.02,94.78,94.91,30576.0,68.4558,68.5785,68.4053,68.4991,30576.0
2017-12-08 09:40:00,94.94,95.14,94.87,95.06,43006.0,68.5208,68.6651,68.4702,68.6074,43006.0
2017-12-08 09:45:00,95.03,95.54,95.01,95.3,69082.0,68.5857,68.9538,68.5713,68.7806,69082.0
2017-12-08 09:50:00,95.27,95.55,95.23,95.52,42093.0,68.7589,68.961,68.7301,68.9394,42093.0
2017-12-08 09:55:00,95.52,95.65,95.36,95.61,65445.0,68.9394,69.0332,68.8239,69.0043,65445.0
2017-12-08 10:00:00,95.61,95.71,95.55,95.62,42392.0,69.0043,69.0765,68.961,69.0115,42392.0
2017-12-08 10:05:00,95.64,95.86,95.63,95.78,60352.0,69.026,69.1848,69.0188,69.127,60352.0
2017-12-08 10:10:00,95.79,95.79,95.52,95.66,45794.0,69.1342,69.1342,68.9394,69.0404,45794.0
2017-12-08 10:15:00,95.71,95.84,95.66,95.81,60836.0,69.0765,69.1703,69.0404,69.1487,60836.0
2017-12-08 10:20:00,95.75,95.95,95.75,95.82,83193.0,69.1054,69.2497,69.1054,69.1559,83193.0
2017-12-08 10:25:00,95.78,95.83,95.76,95.8,89990.0,69.127,69.1631,69.1126,69.1415,89990.0
2017-12-08 10:30:00,95.8,95.8,95.77,95.79,63895.0,69.1415,69.1415,69.1198,69.1342,63895.0
2017-12-08 10:35:00,95.79,95.79,95.62,95.69,43642.0,69.1342,69.1342,69.0115,69.0621,43642.0
2017-12-08 10:40:00,95.69,95.7,95.63,95.69,56529.0,69.0621,69.0693,69.0188,69.0621,56529.0
2017-12-08 10:45:00,95.7,95.72,95.56,95.56,74163.0,69.0693,69.0837,68.9682,68.9682,74163.0
2017-12-08 10:50:00,95.58,95.69,95.57,95.66,40062.0,68.9827,69.0621,68.9755,69.0404,40062.0
2017-12-08 10:55:00,95.71,95.84,95.54,95.59,50898.0,69.0765,69.1703,68.9538,68.9899,50898.0
2017-12-08 11:00:00,95.6,95.77,95.59,95.6,33413.0,68.9971,69.1198,68.9899,68.9971,33413.0
2017-12-08 11:05:00,95.61,95.78,95.6,95.6,53058.0,69.0043,69.127,68.9971,68.9971,53058.0
2017-12-08 11:10:00,95.61,95.73,95.58,95.7,27800.0,69.0043,69.0909,68.9827,69.0693,27800.0
2017-12-08 11:15:00,95.71,95.8,95.65,95.78,58461.0,69.0765,69.1415,69.0332,69.127,58461.0
2017-12-08 11:20:00,95.79,95.88,95.63,95.68,39261.0,69.1342,69.1992,69.0188,69.0548,39261.0
2017-12-08 11:25:00,95.68,95.74,95.65,95.7,53808.0,69.0548,69.0981,69.0332,69.0693,53808.0
2017-12-08 11:30:00,95.7,95.78,95.63,95.65,129995.0,69.0693,69.127,69.0188,69.0332,129995.0
2017-12-08 11:35:00,95.66,96.13,95.55,96.08,94304.0,69.0404,69.3796,68.961,69.3435,94304.0
2017-12-08 11:40:00,96.07,96.33,95.98,96.3,28840.0,69.3363,69.524,69.2714,69.5023,28840.0
2017-12-08 11:45:00,96.32,96.54,96.25,96.29,50246.0,69.5168,69.6755,69.4662,69.4951,50246.0
2017-12-08 11:50:00,96.3,96.37,96.19,96.32,44310.0,69.5023,69.5528,69.4229,69.5168,44310.0
2017-12-08 11:55:00,96.3,96.48,96.29,96.38,41925.0,69.5023,69.6322,69.4951,69.5601,41925.0
2017-12-08 12:00:00,96.36,96.48,96.34,96.4,37944.0,69.5456,69.6322,69.5312,69.5745,37944.0
2017-12-08 12:05:00,96.39,96.48,96.39,96.45,44411.0,69.5673,69.6322,69.5673,69.6106,44411.0
2017-12-08 12:10:00,96.45,96.45,96.27,96.39,30859.0,69.6106,69.6106,69.4807,69.5673,30859.0
2017-12-08 12:15:00,96.39,96.43,96.07,96.08,56365.0,69.5673,69.5961,69.3363,69.3435,56365.0
2017-12-08 12:20:00,96.08,96.3,96.07,96.29,40621.0,69.3435,69.5023,69.3363,69.4951,40621.0
2017-12-08 12:25:00,96.29,96.33,96.1,96.2,27272.0,69.4951,69.524,69.358,69.4301,27272.0
2017-12-08 12:30:00,96.26,96.27,96.14,96.19,23589.0,69.4734,69.4807,69.3868,69.4229,23589.0
2017-12-08 12:35:00,96.21,96.31,96.13,96.3,22756.0,69.4374,69.5095,69.3796,69.5023,22756.0
2017-12-08 12:40:00,96.31,96.43,96.31,96.36,43053.0,69.5095,69.5961,69.5095,69.5456,43053.0
2017-12-08 12:45:00,96.34,96.36,96.23,96.26,34113.0,69.5312,69.5456,69.4518,69.4734,34113.0
2017-12-08 12:50:00,96.26,96.26,96.05,96.18,32040.0,69.4734,69.4734,69.3219,69.4157,32040.0
2017-12-08 12:55:00,96.18,96.3,96.18,96.23,36473.0,69.4157,69.5023,69.4157,69.4518,36473.0
2017-12-08 13:00:00,96.23,96.24,96.08,96.18,34772.0,69.4518,69.459,69.3435,69.4157,34772.0
2017-12-08 13:05:00,96.19,96.2,96.06,96.12,28329.0,69.4229,69.4301,69.3291,69.3724,28329.0
2017-12-08 13:10:00,96.14,96.24,96.05,96.17,28476.0,69.3868,69.459,69.3219,69.4085,28476.0
2017-12-08 13:15:00,96.17,96.37,96.13,96.22,33368.0,69.4085,69.5528,69.3796,69.4446,33368.0
2017-12-08 13:20:00,96.18,96.23,96.11,96.13,23710.0,69.4157,69.4518,69.3652,69.3796,23710.0
2017-12-08 13:25:00,96.1,96.16,96.03,96.07,28217.0,69.358,69.4013,69.3074,69.3363,28217.0
2017-12-08 13:30:00,96.04,96.2,96.0,96.12,28415.0,69.3147,69.4301,69.2858,69.3724,28415.0
2017-12-08 13:35:00,96.13,96.19,96.11,96.13,23955.0,69.3796,69.4229,69.3652,69.3796,23955.0
2017-12-08 13:40:00,96.14,96.23,96.09,96.17,38526.0,69.3868,69.4518,69.3508,69.4085,38526.0
2017-12-08 13:45:00,96.17,96.24,96.05,96.08,32302.0,69.4085,69.459,69.3219,69.3435,32302.0
2017-12-08 13:50:00,96.07,96.14,96.05,96.12,29218.0,69.3363,69.3868,69.3219,69.3724,29218.0
2017-12-08 13:55:00,96.12,96.13,96.06,96.11,25630.0,69.3724,69.3796,69.3291,69.3652,25630.0
2017-12-08 14:00:00,96.12,96.2,96.08,96.17,24914.0,69.3724,69.4301,69.3435,69.4085,24914.0
2017-12-08 14:05:00,96.19,96.25,96.08,96.09,29304.0,69.4229,69.4662,69.3435,69.3508,29304.0
2017-12-08 14:10:00,96.1,96.1,95.98,96.07,30942.0,69.358,69.358,69.2714,69.3363,30942.0
2017-12-08 14:15:00,96.06,96.12,96.01,96.1,35175.0,69.3291,69.3724,69.293,69.358,35175.0
2017-12-08 14:20:00,96.1,96.1,95.97,96.0,26882.0,69.358,69.358,69.2641,69.2858,26882.0
2017-12-08 14:25:00,95.99,96.11,95.99,96.03,48186.0,69.2786,69.3652,69.2786,69.3074,48186.0
2017-12-08 14:30:00,96.04,96.08,95.92,95.93,36763.0,69.3147,69.3435,69.2281,69.2353,36763.0
2017-12-08 14:35:00,95.91,96.0,95.9,95.99,14779.0,69.2208,69.2858,69.2136,69.2786,14779.0
2017-12-08 14:40:00,95.99,96.0,95.92,95.94,38331.0,69.2786,69.2858,69.2281,69.2425,38331.0
2017-12-08 14:45:00,95.95,95.97,95.93,95.96,22927.0,69.2497,69.2641,69.2353,69.2569,22927.0
2017-12-08 14:50:00,95.96,96.0,95.96,95.99,24446.0,69.2569,69.2858,69.2569,69.2786,24446.0
2017-12-08 14:55:00,95.99,96.06,95.86,95.86,38266.0,69.2786,69.3291,69.1848,69.1848,38266.0
2017-12-08 15:00:00,95.86,95.91,95.75,95.76,39492.0,69.1848,69.2208,69.1054,69.1126,39492.0
2017-12-08 15:05:00,95.77,95.77,95.62,95.67,43355.0,69.1198,69.1198,69.0115,69.0476,43355.0
2017-12-08 15:10:00,95.68,95.71,95.59,95.6,70283.0,69.0548,69.0765,68.9899,68.9971,70283.0
2017-12-08 15:15:00,95.6,95.65,95.51,95.65,67852.0,68.9971,69.0332,68.9322,69.0332,67852.0
2017-12-08 15:20:00,95.65,95.9,95.64,95.89,50315.0,69.0332,69.2136,69.026,69.2064,50315.0
2017-12-08 15:25:00,95.88,95.88,95.7,95.75,50343.0,69.1992,69.1992,69.0693,69.1054,50343.0
2017-12-08 15:30:00,95.76,95.76,95.68,95.71,58756.0,69.1126,69.1126,69.0548,69.0765,58756.0
2017-12-08 15:35:00,95.7,95.76,95.62,95.74,78473.0,69.0693,69.1126,69.0115,69.0981,78473.0
2017-12-08 15:40:00,95.73,95.85,95.67,95.77,98214.0,69.0909,69.1775,69.0476,69.1198,98214.0
2017-12-08 15:45:00,95.77,95.86,95.66,95.73,81568.0,69.1198,69.1848,69.0404,69.0909,81568.0
2017-12-08 15:50:00,95.77,95.91,95.77,95.91,93857.0,69.1198,69.2208,69.1198,69.2208,93857.0
2017-12-08 15:55:00,95.91,95.96,95.87,95.96,237804.0,69.2208,69.2569,69.192,69.2569,237804.0
2017-12-11 09:30:00,95.88,96.41,95.77,95.95,97306.0,69.1992,69.5817,69.1198,69.2497,97306.0
2017-12-11 09:35:00,95.84,96.17,95.82,96.06,15087.0,69.1703,69.4085,69.1559,69.3291,15087.0
2017-12-11 09:40:00,96.04,96.33,96.02,96.33,25743.0,69.3147,69.524,69.3002,69.524,25743.0
2017-12-11 09:45:00,96.27,96.3,96.01,96.25,28258.0,69.4807,69.5023,69.293,69.4662,28258.0
2017-12-11 09:50:00,96.21,96.41,96.17,96.36,26264.0,69.4374,69.5817,69.4085,69.5456,26264.0
2017-12-11 09:55:00,96.3,96.43,96.15,96.43,26204.0,69.5023,69.5961,69.3941,69.5961,26204.0
2017-12-11 10:00:00,96.45,96.66,96.45,96.48,42734.0,69.6106,69.7621,69.6106,69.6322,42734.0
2017-12-11 10:05:00,96.5,96.86,96.49,96.8,34912.0,69.6467,69.9065,69.6394,69.8632,34912.0
2017-12-11 10:10:00,96.79,96.88,96.71,96.83,27456.0,69.856,69.9209,69.7982,69.8848,27456.0
2017-12-11 10:15:00,96.82,96.86,96.52,96.52,31700.0,69.8776,69.9065,69.6611,69.6611,31700.0
2017-12-11 10:20:00,96.54,96.57,96.39,96.55,20433.0,69.6755,69.6972,69.5673,69.6827,20433.0
2017-12-11 10:25:00,96.53,96.55,96.36,96.4,29927.0,69.6683,69.6827,69.5456,69.5745,29927.0
2017-12-11 10:30:00,96.39,96.55,96.34,96.47,34440.0,69.5673,69.6827,69.5312,69.625,34440.0
2017-12-11 10:35:00,96.47,96.64,96.38,96.38,30804.0,69.625,69.7477,69.5601,69.5601,30804.0
2017-12-11 10:40:00,96.37,96.43,96.34,96.4,23550.0,69.5528,69.5961,69.5312,69.5745,23550.0
2017-12-11 10:45:00,96.4,96.49,96.33,96.41,22283.0,69.5745,69.6394,69.524,69.5817,22283.0
2017-12-11 10:50:00,96.42,96.45,96.36,96.44,19937.0,69.5889,69.6106,69.5456,69.6034,19937.0
2017-12-11 10:55:00,96.43,96.45,96.23,96.26,34751.0,69.5961,69.6106,69.4518,69.4734,34751.0
2017-12-11 11:00:00,96.27,96.38,96.26,96.34,10880.0,69.4807,69.5601,69.4734,69.5312,10880.0
2017-12-11 11:05:00,96.33,96.41,96.3,96.34,27044.0,69.524,69.5817,69.5023,69.5312,27044.0
2017-12-11 11:10:00,96.33,96.43,96.32,96.42,14748.0,69.524,69.5961,69.5168,69.5889,14748.0
2017-12-11 11:15:00,96.43,96.63,96.42,96.55,26773.0,69.5961,69.7405,69.5889,69.6827,26773.0
2017-12-11 11:20:00,96.56,96.8,96.56,96.73,25546.0,69.69,69.8632,69.69,69.8127,25546.0
2017-12-11 11:25:00,96.71,96.9,96.65,96.75,28510.0,69.7982,69.9354,69.7549,69.8271,28510.0
2017-12-11 11:30:00,96.76,96.84,96.72,96.79,21470.0,69.8343,69.892,69.8054,69.856,21470.0
2017-12-11 11:35:00,96.77,96.9,96.77,96.88,17741.0,69.8415,69.9354,69.8415,69.9209,17741.0
2017-12-11 11:40:00,96.88,96.95,96.86,96.9,24213.0,69.9209,69.9714,69.9065,69.9354,24213.0
2017-12-11 11:45:00,96.92,97.05,96.86,97.02,35218.0,69.9498,70.0436,69.9065,70.022,35218.0
2017-12-11 11:50:00,97.02,97.31,96.98,97.17,57135.0,70.022,70.2313,69.9931,70.1302,57135.0
2017-12-11 11:55:00,97.17,97.26,97.0,97.09,21527.0,70.1302,70.1952,70.0075,70.0725,21527.0
2017-12-11 12:00:00,97.11,97.12,96.96,97.06,13849.0,70.0869,70.0941,69.9787,70.0508,13849.0
2017-12-11 12:05:00,97.06,97.16,97.06,97.1,23760.0,70.0508,70.123,70.0508,70.0797,23760.0
2017-12-11 12:10:00,97.09,97.14,96.86,96.9,22919.0,70.0725,70.1086,69.9065,69.9354,22919.0
2017-12-11 12:15:00,96.86,97.03,96.74,96.75,19072.0,69.9065,70.0292,69.8199,69.8271,19072.0
2017-12-11 12:20:00,96.79,96.89,96.75,96.89,15803.0,69.856,69.9281,69.8271,69.9281,15803.0
2017-12-11 12:25:00,96.9,97.05,96.89,96.97,23135.0,69.9354,70.0436,69.9281,69.9859,23135.0
2017-12-11 12:30:00,96.98,97.04,96.96,97.01,13316.0,69.9931,70.0364,69.9787,70.0147,13316.0
2017-12-11 12:35:00,96.99,97.09,96.98,97.05,22308.0,70.0003,70.0725,69.9931,70.0436,22308.0
2017-12-11 12:40:00,97.06,97.09,96.93,97.03,25742.0,70.0508,70.0725,69.957,70.0292,25742.0
2017-12-11 12:45:00,97.04,97.14,97.03,97.07,26301.0,70.0364,70.1086,70.0292,70.058,26301.0
2017-12-11 12:50:00,97.07,97.13,97.06,97.09,14649.0,70.058,70.1013,70.0508,70.0725,14649.0
2017-12-11 12:55:00,97.1,97.14,97.02,97.11,49109.0,70.0797,70.1086,70.022,70.0869,49109.0
2017-12-11 13:00:00,97.1,97.14,97.05,97.1,18024.0,70.0797,70.1086,70.0436,70.0797,18024.0
2017-12-11 13:05:00,97.09,97.16,97.07,97.13,18142.0,70.0725,70.123,70.058,70.1013,18142.0
2017-12-11 13:10:00,97.13,97.2,97.03,97.05,16738.0,70.1013,70.1519,70.0292,70.0436,16738.0
2017-12-11 13:15:00,97.05,97.19,97.04,97.19,22474.0,70.0436,70.1447,70.0364,70.1447,22474.0
2017-12-11 13:20:00,97.18,97.19,97.04,97.05,17960.0,70.1374,70.1447,70.0364,70.0436,17960.0
2017-12-11 13:25:00,97.04,97.13,97.0,97.0,17906.0,70.0364,70.1013,70.0075,70.0075,17906.0
2017-12-11 13:30:00,97.0,97.1,96.9,96.9,17405.0,70.0075,70.0797,69.9354,69.9354,17405.0
2017-12-11 13:35:00,96.94,96.99,96.86,96.91,34136.0,69.9642,70.0003,69.9065,69.9426,34136.0
2017-12-11 13:40:00,96.9,96.94,96.77,96.88,17980.0,69.9354,69.9642,69.8415,69.9209,17980.0
2017-12-11 13:45:00,96.85,97.05,96.84,97.01,35900.0,69.8993,70.0436,69.892,70.0147,35900.0
2017-12-11 13:50:00,97.01,97.1,97.0,97.04,17395.0,70.0147,70.0797,70.0075,70.0364,17395.0
2017-12-11 13:55:00,97.05,97.1,97.0,97.0,18996.0,70.0436,70.0797,70.0075,70.0075,18996.0
2017-12-11 14:00:00,97.0,97.07,96.96,96.97,27840.0,70.0075,70.058,69.9787,69.9859,27840.0
2017-12-11 14:05:00,96.96,96.99,96.85,96.98,30076.0,69.9787,70.0003,69.8993,69.9931,30076.0
2017-12-11 14:10:00,96.94,96.98,96.87,96.87,25842.0,69.9642,69.9931,69.9137,69.9137,25842.0
2017-12-11 14:15:00,96.89,96.9,96.66,96.7,24566.0,69.9281,69.9354,69.7621,69.791,24566.0
2017-12-11 14:20:00,96.73,96.76,96.57,96.57,22722.0,69.8127,69.8343,69.6972,69.6972,22722.0
2017-12-11 14:25:00,96.57,96.63,96.52,96.63,16658.0,69.6972,69.7405,69.6611,69.7405,16658.0
2017-12-11 14:30:00,96.61,96.66,96.6,96.64,18215.0,69.7261,69.7621,69.7188,69.7477,18215.0
2017-12-11 14:35:00,96.64,96.65,96.58,96.58,20825.0,69.7477,69.7549,69.7044,69.7044,20825.0
2017-12-11 14:40:00,96.58,96.6,96.45,96.51,33415.0,69.7044,69.7188,69.6106,69.6539,33415.0
2017-12-11 14:45:00,96.51,96.53,96.36,96.39,24729.0,69.6539,69.6683,69.5456,69.5673,24729.0
2017-12-11 14:50:00,96.39,96.47,96.38,96.41,16225.0,69.5673,69.625,69.5601,69.5817,16225.0
2017-12-11 14:55:00,96.4,96.47,96.4,96.44,34236.0,69.5745,69.625,69.5745,69.6034,34236.0
2017-12-11 15:00:00,96.43,96.44,96.27,96.27,71832.0,69.5961,69.6034,69.4807,69.4807,71832.0
2017-12-11 15:05:00,96.25,96.38,96.24,96.3,22478.0,69.4662,69.5601,69.459,69.5023,22478.0
2017-12-11 15:10:00,96.31,96.33,96.27,96.32,14147.0,69.5095,69.524,69.4807,69.5168,14147.0
2017-12-11 15:15:00,96.31,96.35,96.24,96.26,19616.0,69.5095,69.5384,69.459,69.4734,19616.0
2017-12-11 15:20:00,96.27,96.29,96.2,96.23,20131.0,69.4807,69.4951,69.4301,69.4518,20131.0
2017-12-11 15:25:00,96.23,96.24,96.2,96.23,21826.0,69.4518,69.459,69.4301,69.4518,21826.0
2017-12-11 15:30:00,96.23,96.3,96.2,96.28,62772.0,69.4518,69.5023,69.4301,69.4879,62772.0
2017-12-11 15:35:00,96.3,96.42,96.24,96.41,28170.0,69.5023,69.5889,69.459,69.5817,28170.0
2017-12-11 15:40:00,96.41,96.45,96.34,96.4,48112.0,69.5817,69.6106,69.5312,69.5745,48112.0
2017-12-11 15:45:00,96.41,96.47,96.33,96.4,71521.0,69.5817,69.625,69.524,69.5745,71521.0
2017-12-11 15:50:00,96.41,96.51,96.4,96.48,69699.0,69.5817,69.6539,69.5745,69.6322,69699.0
2017-12-11 15:55:00,96.49,96.61,96.43,96.47,154422.0,69.6394,69.7261,69.5961,69.625,154422.0
2017-12-12 09:30:00,96.62,96.69,96.04,96.1,88938.0,69.7333,69.7838,69.3147,69.358,88938.0
2017-12-12 09:35:00,96.13,96.13,95.65,95.67,113414.0,69.3796,69.3796,69.0332,69.0476,113414.0
2017-12-12 09:40:00,95.75,95.93,95.67,95.9,30693.0,69.1054,69.2353,69.0476,69.2136,30693.0
2017-12-12 09:45:00,95.88,95.94,95.65,95.66,34881.0,69.1992,69.2425,69.0332,69.0404,34881.0
2017-12-12 09:50:00,95.69,95.74,95.06,95.21,115988.0,69.0621,69.0981,68.6074,68.7156,115988.0
2017-12-12 09:55:00,95.21,95.47,95.14,95.34,71188.0,68.7156,68.9033,68.6651,68.8095,71188.0
2017-12-12 10:00:00,95.33,95.55,95.28,95.44,60164.0,68.8022,68.961,68.7662,68.8816,60164.0
2017-12-12 10:05:00,95.48,95.56,95.38,95.5,38956.0,68.9105,68.9682,68.8383,68.9249,38956.0
2017-12-12 10:10:00,95.5,95.59,95.48,95.53,27225.0,68.9249,68.9899,68.9105,68.9466,27225.0
2017-12-12 10:15:00,95.54,95.57,95.43,95.49,37441.0,68.9538,68.9755,68.8744,68.9177,37441.0
2017-12-12 10:20:00,95.48,95.51,95.42,95.44,26929.0,68.9105,68.9322,68.8672,68.8816,26929.0
2017-12-12 10:25:00,95.44,95.55,95.43,95.5,25573.0,68.8816,68.961,68.8744,68.9249,25573.0
2017-12-12 10:30:00,95.5,95.59,95.35,95.56,49786.0,68.9249,68.9899,68.8167,68.9682,49786.0
2017-12-12 10:35:00,95.6,95.6,95.46,95.47,27413.0,68.9971,68.9971,68.8961,68.9033,27413.0
2017-12-12 10:40:00,95.46,95.47,95.31,95.37,33356.0,68.8961,68.9033,68.7878,68.8311,33356.0
2017-12-12 10:45:00,95.32,95.41,95.28,95.29,31199.0,68.795,68.86,68.7662,68.7734,31199.0
2017-12-12 10:50:00,95.29,95.31,95.06,95.07,44153.0,68.7734,68.7878,68.6074,68.6146,44153.0
2017-12-12 10:55:00,95.1,95.25,95.07,95.2,36241.0,68.6362,68.7445,68.6146,68.7084,36241.0
2017-12-12 11:00:00,95.2,95.23,94.99,95.0,40284.0,68.7084,68.7301,68.5569,68.5641,40284.0
2017-12-12 11:05:00,94.98,95.03,94.8,94.84,49918.0,68.5496,68.5857,68.4197,68.4486,49918.0
2017-12-12 11:10:00,94.84,94.93,94.76,94.9,39641.0,68.4486,68.5136,68.3909,68.4919,39641.0
2017-12-12 11:15:00,94.92,95.12,94.92,95.08,29054.0,68.5063,68.6507,68.5063,68.6218,29054.0
2017-12-12 11:20:00,95.06,95.06,94.91,95.03,31563.0,68.6074,68.6074,68.4991,68.5857,31563.0
2017-12-12 11:25:00,95.07,95.19,95.01,95.15,28026.0,68.6146,68.7012,68.5713,68.6723,28026.0
2017-12-12 11:30:00,95.18,95.27,95.15,95.25,23629.0,68.694,68.7589,68.6723,68.7445,23629.0
2017-12-12 11:35:00,95.25,95.29,95.07,95.14,36723.0,68.7445,68.7734,68.6146,68.6651,36723.0
2017-12-12 11:40:00,95.12,95.28,95.12,95.28,21785.0,68.6507,68.7662,68.6507,68.7662,21785.0
2017-12-12 11:45:00,95.28,95.57,95.26,95.52,31303.0,68.7662,68.9755,68.7517,68.9394,31303.0
2017-12-12 11:50:00,95.53,95.61,95.5,95.5,33967.0,68.9466,69.0043,68.9249,68.9249,33967.0
2017-12-12 11:55:00,95.52,95.75,95.52,95.64,36315.0,68.9394,69.1054,68.9394,69.026,36315.0
2017-12-12 12:00:00,95.62,95.7,95.47,95.64,25816.0,69.0115,69.0693,68.9033,69.026,25816.0
2017-12-12 12:05:00,95.64,95.65,95.46,95.58,27226.0,69.026,69.0332,68.8961,68.9827,27226.0
2017-12-12 12:10:00,95.57,95.82,95.56,95.82,37302.0,68.9755,69.1559,68.9682,69.1559,37302.0
2017-12-12 12:15:00,95.8,95.92,95.68,95.72,30705.0,69.1415,69.2281,69.0548,69.0837,30705.0
2017-12-12 12:20:00,95.74,95.77,95.66,95.74,18443.0,69.0981,69.1198,69.0404,69.0981,18443.0
2017-12-12 12:25:00,95.75,95.85,95.65,95.78,21562.0,69.1054,69.1775,69.0332,69.127,21562.0
2017-12-12 12:30:00,95.79,95.87,95.71,95.81,16268.0,69.1342,69.192,69.0765,69.1487,16268.0
2017-12-12 12:35:00,95.79,95.84,95.66,95.68,15415.0,69.1342,69.1703,69.0404,69.0548,15415.0
2017-12-12 12:40:00,95.7,95.72,95.63,95.7,18419.0,69.0693,69.0837,69.0188,69.0693,18419.0
2017-12-12 12:45:00,95.66,95.98,95.65,95.68,24630.0,69.0404,69.2714,69.0332,69.0548,24630.0
2017-12-12 12:50:00,95.7,95.73,95.6,95.66,27196.0,69.0693,69.0909,68.9971,69.0404,27196.0
2017-12-12 12:55:00,95.68,95.74,95.64,95.74,18885.0,69.0548,69.0981,69.026,69.0981,18885.0
2017-12-12 13:00:00,95.72,95.8,95.72,95.74,17454.0,69.0837,69.1415,69.0837,69.0981,17454.0
2017-12-12 13:05:00,95.74,95.84,95.72,95.77,22235.0,69.0981,69.1703,69.0837,69.1198,22235.0
2017-12-12 13:10:00,95.78,96.01,95.77,95.9,23316.0,69.127,69.293,69.1198,69.2136,23316.0
2017-12-12 13:15:00,95.91,95.92,95.77,95.85,13427.0,69.2208,69.2281,69.1198,69.1775,13427.0
2017-12-12 13:20:00,95.86,95.98,95.84,95.9,24439.0,69.1848,69.2714,69.1703,69.2136,24439.0
2017-12-12 13:25:00,95.88,96.02,95.81,95.86,22512.0,69.1992,69.3002,69.1487,69.1848,22512.0
2017-12-12 13:30:00,95.85,95.85,95.76,95.76,12222.0,69.1775,69.1775,69.1126,69.1126,12222.0
2017-12-12 13:35:00,95.77,95.86,95.76,95.79,14123.0,69.1198,69.1848,69.1126,69.1342,14123.0
2017-12-12 13:40:00,95.78,95.8,95.74,95.8,16939.0,69.127,69.1415,69.0981,69.1415,16939.0
2017-12-12 13:45:00,95.8,95.85,95.73,95.77,15393.0,69.1415,69.1775,69.0909,69.1198,15393.0
2017-12-12 13:50:00,95.77,95.79,95.69,95.75,17091.0,69.1198,69.1342,69.0621,69.1054,17091.0
2017-12-12 13:55:00,95.75,95.79,95.69,95.77,17950.0,69.1054,69.1342,69.0621,69.1198,17950.0
2017-12-12 14:00:00,95.75,95.86,95.73,95.81,23485.0,69.1054,69.1848,69.0909,69.1487,23485.0
2017-12-12 14:05:00,95.8,95.83,95.74,95.8,16389.0,69.1415,69.1631,69.0981,69.1415,16389.0
2017-12-12 14:10:00,95.8,95.93,95.77,95.92,21997.0,69.1415,69.2353,69.1198,69.2281,21997.0
2017-12-12 14:15:00,95.92,96.0,95.89,95.89,20784.0,69.2281,69.2858,69.2064,69.2064,20784.0
2017-12-12 14:20:00,95.9,95.95,95.86,95.91,18375.0,69.2136,69.2497,69.1848,69.2208,18375.0
2017-12-12 14:25:00,95.95,96.02,95.91,96.01,28545.0,69.2497,69.3002,69.2208,69.293,28545.0
2017-12-12 14:30:00,96.02,96.08,96.01,96.05,24182.0,69.3002,69.3435,69.293,69.3219,24182.0
2017-12-12 14:35:00,96.07,96.14,96.04,96.14,20306.0,69.3363,69.3868,69.3147,69.3868,20306.0
2017-12-12 14:40:00,96.13,96.18,96.1,96.12,31692.0,69.3796,69.4157,69.358,69.3724,31692.0
2017-12-12 14:45:00,96.13,96.15,96.03,96.09,24544.0,69.3796,69.3941,69.3074,69.3508,24544.0
2017-12-12 14:50:00,96.08,96.19,96.08,96.18,25885.0,69.3435,69.4229,69.3435,69.4157,25885.0
2017-12-12 14:55:00,96.18,96.21,96.06,96.08,26304.0,69.4157,69.4374,69.3291,69.3435,26304.0
2017-12-12 15:00:00,96.07,96.15,96.02,96.09,34296.0,69.3363,69.3941,69.3002,69.3508,34296.0
2017-12-12 15:05:00,96.1,96.2,96.09,96.12,30780.0,69.358,69.4301,69.3508,69.3724,30780.0
2017-12-12 15:10:00,96.13,96.25,96.11,96.25,26431.0,69.3796,69.4662,69.3652,69.4662,26431.0
2017-12-12 15:15:00,96.23,96.25,96.14,96.18,31023.0,69.4518,69.4662,69.3868,69.4157,31023.0
2017-12-12 15:20:00,96.18,96.19,96.08,96.14,36243.0,69.4157,69.4229,69.3435,69.3868,36243.0
2017-12-12 15:25:00,96.14,96.15,96.03,96.05,30576.0,69.3868,69.3941,69.3074,69.3219,30576.0
2017-12-12 15:30:00,96.06,96.22,96.05,96.22,43726.0,69.3291,69.4446,69.3219,69.4446,43726.0
2017-12-12 15:35:00,96.22,96.3,96.12,96.18,49425.0,69.4446,69.5023,69.3724,69.4157,49425.0
2017-12-12 15:40:00,96.18,96.29,96.17,96.27,75954.0,69.4157,69.4951,69.4085,69.4807,75954.0
2017-12-12 15:45:00,96.27,96.36,96.25,96.27,119645.0,69.4807,69.5456,69.4662,69.4807,119645.0
2017-12-12 15:50:00,96.26,96.27,96.13,96.21,86350.0,69.4734,69.4807,69.3796,69.4374,86350.0
2017-12-12 15:55:00,96.21,96.33,96.17,96.3,250270.0,69.4374,69.524,69.4085,69.5023,250270.0
2017-12-13 09:30:00,96.6,97.64,96.6,97.03,246311.0,69.7188,70.4694,69.7188,70.0292,246311.0
2017-12-13 09:35:00,97.02,97.38,96.76,97.37,63334.0,70.022,70.2818,69.8343,70.2746,63334.0
2017-12-13 09:40:00,97.39,97.69,97.35,97.6,73133.0,70.289,70.5055,70.2601,70.4406,73133.0
2017-12-13 09:45:00,97.63,97.72,97.41,97.53,88568.0,70.4622,70.5272,70.3034,70.39,88568.0
2017-12-13 09:50:00,97.55,98.06,97.48,98.03,82295.0,70.4045,70.7726,70.354,70.7509,82295.0
2017-12-13 09:55:00,98.05,98.39,97.88,98.39,71456.0,70.7653,71.0107,70.6426,71.0107,71456.0
2017-12-13 10:00:00,98.33,98.46,98.05,98.29,88652.0,70.9674,71.0612,70.7653,70.9386,88652.0
2017-12-13 10:05:00,98.29,98.39,98.2,98.22,41544.0,70.9386,71.0107,70.8736,70.888,41544.0
2017-12-13 10:10:00,98.19,98.24,97.99,98.21,50314.0,70.8664,70.9025,70.722,70.8808,50314.0
2017-12-13 10:15:00,98.2,98.25,98.07,98.16,36363.0,70.8736,70.9097,70.7798,70.8447,36363.0
2017-12-13 10:20:00,98.18,98.4,98.16,98.31,69886.0,70.8592,71.0179,70.8447,70.953,69886.0
2017-12-13 10:25:00,98.31,98.67,98.28,98.35,114665.0,70.953,71.2128,70.9313,70.9819,114665.0
2017-12-13 10:30:00,98.38,98.46,98.31,98.39,70755.0,71.0035,71.0612,70.953,71.0107,70755.0
2017-12-13 10:35:00,98.41,98.61,98.39,98.49,53130.0,71.0252,71.1695,71.0107,71.0829,53130.0
2017-12-13 10:40:00,98.45,98.56,98.23,98.49,51077.0,71.054,71.1334,70.8952,71.0829,51077.0
2017-12-13 10:45:00,98.53,98.75,98.47,98.56,71390.0,71.1118,71.2705,71.0685,71.1334,71390.0
2017-12-13 10:50:00,98.54,98.66,98.4,98.4,52573.0,71.119,71.2056,71.0179,71.0179,52573.0
2017-12-13 10:55:00,98.44,98.67,98.4,98.64,67598.0,71.0468,71.2128,71.0179,71.1912,67598.0
2017-12-13 11:00:00,98.64,98.73,98.57,98.73,62751.0,71.1912,71.2561,71.1406,71.2561,62751.0
2017-12-13 11:05:00,98.73,98.87,98.58,98.81,95967.0,71.2561,71.3572,71.1479,71.3139,95967.0
2017-12-13 11:10:00,98.81,98.87,98.68,98.77,44548.0,71.3139,71.3572,71.22,71.285,44548.0
2017-12-13 11:15:00,98.76,98.79,98.46,98.6,59799.0,71.2778,71.2994,71.0612,71.1623,59799.0
2017-12-13 11:20:00,98.63,98.65,98.52,98.59,39886.0,71.1839,71.1984,71.1046,71.1551,39886.0
2017-12-13 11:25:00,98.55,98.55,98.33,98.46,46243.0,71.1262,71.1262,70.9674,71.0612,46243.0
2017-12-13 11:30:00,98.48,98.67,98.48,98.58,78167.0,71.0757,71.2128,71.0757,71.1479,78167.0
2017-12-13 11:35:00,98.58,98.65,98.55,98.58,51073.0,71.1479,71.1984,71.1262,71.1479,51073.0
2017-12-13 11:40:00,98.58,98.6,98.53,98.57,25120.0,71.1479,71.1623,71.1118,71.1406,25120.0
2017-12-13 11:45:00,98.58,98.63,98.56,98.6,33551.0,71.1479,71.1839,71.1334,71.1623,33551.0
2017-12-13 11:50:00,98.61,98.62,98.36,98.44,64692.0,71.1695,71.1767,70.9891,71.0468,64692.0
2017-12-13 11:55:00,98.45,98.45,98.2,98.22,62803.0,71.054,71.054,70.8736,70.888,62803.0
2017-12-13 12:00:00,98.2,98.25,98.0,98.2,52375.0,70.8736,70.9097,70.7293,70.8736,52375.0
2017-12-13 12:05:00,98.21,98.43,98.08,98.09,36436.0,70.8808,71.0396,70.787,70.7942,36436.0
2017-12-13 12:10:00,98.1,98.13,97.86,97.86,33307.0,70.8014,70.8231,70.6282,70.6282,33307.0
2017-12-13 12:15:00,97.88,97.92,97.52,97.57,37450.0,70.6426,70.6715,70.3828,70.4189,37450.0
2017-12-13 12:20:00,97.59,97.82,97.59,97.79,35459.0,70.4333,70.5993,70.4333,70.5777,35459.0
2017-12-13 12:25:00,97.79,97.82,97.41,97.41,34990.0,70.5777,70.5993,70.3034,70.3034,34990.0
2017-12-13 12:30:00,97.41,97.49,97.36,97.46,31904.0,70.3034,70.3612,70.2673,70.3395,31904.0
2017-12-13 12:35:00,97.45,97.62,97.43,97.53,36719.0,70.3323,70.455,70.3179,70.39,36719.0
2017-12-13 12:40:00,97.5,97.59,97.47,97.47,21395.0,70.3684,70.4333,70.3467,70.3467,21395.0
2017-12-13 12:45:00,97.49,97.66,97.46,97.64,24026.0,70.3612,70.4839,70.3395,70.4694,24026.0
2017-12-13 12:50:00,97.67,97.7,97.56,97.57,22802.0,70.4911,70.5127,70.4117,70.4189,22802.0
2017-12-13 12:55:00,97.56,97.66,97.48,97.52,26386.0,70.4117,70.4839,70.354,70.3828,26386.0
2017-12-13 13:00:00,97.52,97.52,97.32,97.44,21001.0,70.3828,70.3828,70.2385,70.3251,21001.0
2017-12-13 13:05:00,97.45,97.61,97.4,97.48,25444.0,70.3323,70.4478,70.2962,70.354,25444.0
2017-12-13 13:10:00,97.5,97.5,97.37,97.45,27880.0,70.3684,70.3684,70.2746,70.3323,27880.0
2017-12-13 13:15:00,97.45,97.46,97.34,97.46,21700.0,70.3323,70.3395,70.2529,70.3395,21700.0
2017-12-13 13:20:00,97.46,97.47,97.35,97.37,46638.0,70.3395,70.3467,70.2601,70.2746,46638.0
2017-12-13 13:25:00,97.37,97.45,97.36,97.45,23565.0,70.2746,70.3323,70.2673,70.3323,23565.0
2017-12-13 13:30:00,97.46,97.47,97.33,97.33,16323.0,70.3395,70.3467,70.2457,70.2457,16323.0
2017-12-13 13:35:00,97.33,97.59,97.33,97.59,48122.0,70.2457,70.4333,70.2457,70.4333,48122.0
2017-12-13 13:40:00,97.58,97.64,97.5,97.6,29752.0,70.4261,70.4694,70.3684,70.4406,29752.0
2017-12-13 13:45:00,97.58,97.61,97.43,97.45,22743.0,70.4261,70.4478,70.3179,70.3323,22743.0
2017-12-13 13:50:00,97.46,97.51,97.41,97.45,51280.0,70.3395,70.3756,70.3034,70.3323,51280.0
2017-12-13 13:55:00,97.47,97.47,97.27,97.27,17750.0,70.3467,70.3467,70.2024,70.2024,17750.0
2017-12-13 14:00:00,97.29,97.62,97.26,97.4,90754.0,70.2168,70.455,70.1952,70.2962,90754.0
2017-12-13 14:05:00,97.36,97.41,97.25,97.4,69777.0,70.2673,70.3034,70.188,70.2962,69777.0
2017-12-13 14:10:00,97.41,97.53,97.37,97.42,55915.0,70.3034,70.39,70.2746,70.3107,55915.0
2017-12-13 14:15:00,97.43,97.53,97.35,97.53,22864.0,70.3179,70.39,70.2601,70.39,22864.0
2017-12-13 14:20:00,97.53,97.61,97.49,97.6,22945.0,70.39,70.4478,70.3612,70.4406,22945.0
2017-12-13 14:25:00,97.58,97.66,97.56,97.63,34308.0,70.4261,70.4839,70.4117,70.4622,34308.0
2017-12-13 14:30:00,97.63,97.66,97.52,97.66,19719.0,70.4622,70.4839,70.3828,70.4839,19719.0
2017-12-13 14:35:00,97.63,97.63,97.48,97.59,21276.0,70.4622,70.4622,70.354,70.4333,21276.0
2017-12-13 14:40:00,97.6,97.68,97.59,97.64,29587.0,70.4406,70.4983,70.4333,70.4694,29587.0
2017-12-13 14:45:00,97.64,97.74,97.63,97.72,22844.0,70.4694,70.5416,70.4622,70.5272,22844.0
2017-12-13 14:50:00,97.74,97.78,97.72,97.75,26213.0,70.5416,70.5705,70.5272,70.5488,26213.0
2017-12-13 14:55:00,97.76,97.88,97.71,97.84,31229.0,70.556,70.6426,70.52,70.6138,31229.0
2017-12-13 15:00:00,97.86,97.86,97.69,97.73,35368.0,70.6282,70.6282,70.5055,70.5344,35368.0
2017-12-13 15:05:00,97.74,97.75,97.62,97.63,32455.0,70.5416,70.5488,70.455,70.4622,32455.0
2017-12-13 15:10:00,97.63,97.73,97.62,97.72,21553.0,70.4622,70.5344,70.455,70.5272,21553.0
2017-12-13 15:15:00,97.72,97.73,97.66,97.73,27508.0,70.5272,70.5344,70.4839,70.5344,27508.0
2017-12-13 15:20:00,97.74,97.75,97.67,97.72,29293.0,70.5416,70.5488,70.4911,70.5272,29293.0
2017-12-13 15:25:00,97.73,97.75,97.56,97.56,39350.0,70.5344,70.5488,70.4117,70.4117,39350.0
2017-12-13 15:30:00,97.55,97.68,97.5,97.56,38449.0,70.4045,70.4983,70.3684,70.4117,38449.0
2017-12-13 15:35:00,97.56,97.59,97.5,97.56,39825.0,70.4117,70.4333,70.3684,70.4117,39825.0
2017-12-13 15:40:00,97.56,97.57,97.43,97.45,52196.0,70.4117,70.4189,70.3179,70.3323,52196.0
2017-12-13 15:45:00,97.45,97.54,97.43,97.51,74069.0,70.3323,70.3973,70.3179,70.3756,74069.0
2017-12-13 15:50:00,97.51,97.51,97.31,97.37,94738.0,70.3756,70.3756,70.2313,70.2746,94738.0
2017-12-13 15:55:00,97.37,97.43,97.3,97.37,262103.0,70.2746,70.3179,70.224,70.2746,262103.0
2017-12-14 09:30:00,97.33,97.44,96.64,97.05,112204.0,70.2457,70.3251,69.7477,70.0436,112204.0
2017-12-14 09:35:00,97.04,97.05,96.31,96.36,61341.0,70.0364,70.0436,69.5095,69.5456,61341.0
2017-12-14 09:40:00,96.38,96.42,96.06,96.16,51785.0,69.5601,69.5889,69.3291,69.4013,51785.0
2017-12-14 09:45:00,96.19,96.77,96.17,96.69,58819.0,69.4229,69.8415,69.4085,69.7838,58819.0
2017-12-14 09:50:00,96.69,96.88,96.45,96.83,62064.0,69.7838,69.9209,69.6106,69.8848,62064.0
2017-12-14 09:55:00,96.88,97.04,96.71,97.02,46002.0,69.9209,70.0364,69.7982,70.022,46002.0
2017-12-14 10:00:00,96.97,97.02,96.63,96.71,39866.0,69.9859,70.022,69.7405,69.7982,39866.0
2017-12-14 10:05:00,96.7,96.84,96.5,96.53,37943.0,69.791,69.892,69.6467,69.6683,37943.0
2017-12-14 10:10:00,96.54,96.69,96.54,96.63,25822.0,69.6755,69.7838,69.6755,69.7405,25822.0
2017-12-14 10:15:00,96.63,96.92,96.63,96.71,36529.0,69.7405,69.9498,69.7405,69.7982,36529.0
2017-12-14 10:20:00,96.7,96.73,96.6,96.61,42381.0,69.791,69.8127,69.7188,69.7261,42381.0
2017-12-14 10:25:00,96.61,96.65,96.55,96.57,33070.0,69.7261,69.7549,69.6827,69.6972,33070.0
2017-12-14 10:30:00,96.55,96.62,96.53,96.6,46051.0,69.6827,69.7333,69.6683,69.7188,46051.0
2017-12-14 10:35:00,96.6,96.61,96.46,96.55,42247.0,69.7188,69.7261,69.6178,69.6827,42247.0
2017-12-14 10:40:00,96.52,96.57,96.33,96.47,41320.0,69.6611,69.6972,69.524,69.625,41320.0
2017-12-14 10:45:00,96.5,96.64,96.45,96.52,35583.0,69.6467,69.7477,69.6106,69.6611,35583.0
2017-12-14 10:50:00,96.52,96.68,96.49,96.63,37453.0,69.6611,69.7766,69.6394,69.7405,37453.0
2017-12-14 10:55:00,96.61,96.71,96.61,96.69,27815.0,69.7261,69.7982,69.7261,69.7838,27815.0
2017-12-14 11:00:00,96.71,96.73,96.63,96.66,19128.0,69.7982,69.8127,69.7405,69.7621,19128.0
2017-12-14 11:05:00,96.65,96.65,96.52,96.52,24505.0,69.7549,69.7549,69.6611,69.6611,24505.0
2017-12-14 11:10:00,96.5,96.6,96.32,96.32,58322.0,69.6467,69.7188,69.5168,69.5168,58322.0
2017-12-14 11:15:00,96.32,96.36,95.82,95.91,56971.0,69.5168,69.5456,69.1559,69.2208,56971.0
2017-12-14 11:20:00,95.92,96.13,95.91,96.08,34482.0,69.2281,69.3796,69.2208,69.3435,34482.0
2017-12-14 11:25:00,96.08,96.19,95.98,96.16,28460.0,69.3435,69.4229,69.2714,69.4013,28460.0
2017-12-14 11:30:00,96.19,96.37,96.05,96.31,27488.0,69.4229,69.5528,69.3219,69.5095,27488.0
2017-12-14 11:35:00,96.31,96.32,96.19,96.19,22264.0,69.5095,69.5168,69.4229,69.4229,22264.0
2017-12-14 11:40:00,96.24,96.24,96.09,96.13,25196.0,69.459,69.459,69.3508,69.3796,25196.0
2017-12-14 11:45:00,96.13,96.2,96.07,96.13,23764.0,69.3796,69.4301,69.3363,69.3796,23764.0
2017-12-14 11:50:00,96.11,96.21,96.09,96.21,34997.0,69.3652,69.4374,69.3508,69.4374,34997.0
2017-12-14 11:55:00,96.21,96.23,96.09,96.11,18787.0,69.4374,69.4518,69.3508,69.3652,18787.0
2017-12-14 12:00:00,96.12,96.17,96.06,96.17,20118.0,69.3724,69.4085,69.3291,69.4085,20118.0
2017-12-14 12:05:00,96.17,96.22,96.11,96.13,15387.0,69.4085,69.4446,69.3652,69.3796,15387.0
2017-12-14 12:10:00,96.14,96.15,96.02,96.1,16281.0,69.3868,69.3941,69.3002,69.358,16281.0
2017-12-14 12:15:00,96.13,96.23,96.09,96.21,15417.0,69.3796,69.4518,69.3508,69.4374,15417.0
2017-12-14 12:20:00,96.2,96.21,96.12,96.2,12674.0,69.4301,69.4374,69.3724,69.4301,12674.0
2017-12-14 12:25:00,96.19,96.25,96.14,96.22,20463.0,69.4229,69.4662,69.3868,69.4446,20463.0
2017-12-14 12:30:00,96.22,96.22,96.12,96.16,18128.0,69.4446,69.4446,69.3724,69.4013,18128.0
2017-12-14 12:35:00,96.14,96.16,96.05,96.1,16029.0,69.3868,69.4013,69.3219,69.358,16029.0
2017-12-14 12:40:00,96.12,96.23,96.05,96.23,17302.0,69.3724,69.4518,69.3219,69.4518,17302.0
2017-12-14 12:45:00,96.24,96.26,96.17,96.18,32456.0,69.459,69.4734,69.4085,69.4157,32456.0
2017-12-14 12:50:00,96.18,96.25,96.09,96.15,20483.0,69.4157,69.4662,69.3508,69.3941,20483.0
2017-12-14 12:55:00,96.14,96.18,96.06,96.16,21322.0,69.3868,69.4157,69.3291,69.4013,21322.0
2017-12-14 13:00:00,96.13,96.13,96.06,96.09,15614.0,69.3796,69.3796,69.3291,69.3508,15614.0
2017-12-14 13:05:00,96.06,96.07,95.9,95.94,25682.0,69.3291,69.3363,69.2136,69.2425,25682.0
2017-12-14 13:10:00,95.94,95.96,95.88,95.9,15511.0,69.2425,69.2569,69.1992,69.2136,15511.0
2017-12-14 13:15:00,95.88,96.03,95.85,95.95,31075.0,69.1992,69.3074,69.1775,69.2497,31075.0
2017-12-14 13:20:00,95.95,96.05,95.9,96.03,29588.0,69.2497,69.3219,69.2136,69.3074,29588.0
2017-12-14 13:25:00,96.0,96.08,95.95,96.07,17397.0,69.2858,69.3435,69.2497,69.3363,17397.0
2017-12-14 13:30:00,96.09,96.09,96.01,96.03,16609.0,69.3508,69.3508,69.293,69.3074,16609.0
2017-12-14 13:35:00,96.02,96.02,95.91,95.91,19564.0,69.3002,69.3002,69.2208,69.2208,19564.0
2017-12-14 13:40:00,95.93,95.94,95.77,95.84,26150.0,69.2353,69.2425,69.1198,69.1703,26150.0
2017-12-14 13:45:00,95.86,95.93,95.83,95.89,15720.0,69.1848,69.2353,69.1631,69.2064,15720.0
2017-12-14 13:50:00,95.91,95.94,95.7,95.72,22946.0,69.2208,69.2425,69.0693,69.0837,22946.0
2017-12-14 13:55:00,95.75,95.82,95.71,95.77,17116.0,69.1054,69.1559,69.0765,69.1198,17116.0
2017-12-14 14:00:00,95.77,95.88,95.75,95.88,25475.0,69.1198,69.1992,69.1054,69.1992,25475.0
2017-12-14 14:05:00,95.88,96.01,95.84,95.84,43470.0,69.1992,69.293,69.1703,69.1703,43470.0
2017-12-14 14:10:00,95.86,95.97,95.85,95.91,20709.0,69.1848,69.2641,69.1775,69.2208,20709.0
2017-12-14 14:15:00,95.89,95.97,95.88,95.95,28467.0,69.2064,69.2641,69.1992,69.2497,28467.0
2017-12-14 14:20:00,95.94,95.95,95.71,95.77,22647.0,69.2425,69.2497,69.0765,69.1198,22647.0
2017-12-14 14:25:00,95.75,95.89,95.69,95.69,20924.0,69.1054,69.2064,69.0621,69.0621,20924.0
2017-12-14 14:30:00,95.68,95.81,95.65,95.73,33151.0,69.0548,69.1487,69.0332,69.0909,33151.0
2017-12-14 14:35:00,95.72,95.8,95.68,95.68,18046.0,69.0837,69.1415,69.0548,69.0548,18046.0
2017-12-14 14:40:00,95.69,95.77,95.67,95.73,26727.0,69.0621,69.1198,69.0476,69.0909,26727.0
2017-12-14 14:45:00,95.73,95.77,95.69,95.76,19707.0,69.0909,69.1198,69.0621,69.1126,19707.0
2017-12-14 14:50:00,95.79,95.91,95.77,95.89,32068.0,69.1342,69.2208,69.1198,69.2064,32068.0
2017-12-14 14:55:00,95.89,96.06,95.89,96.05,26569.0,69.2064,69.3291,69.2064,69.3219,26569.0
2017-12-14 15:00:00,96.06,96.06,95.88,95.94,24520.0,69.3291,69.3291,69.1992,69.2425,24520.0
2017-12-14 15:05:00,95.95,96.09,95.93,95.93,38429.0,69.2497,69.3508,69.2353,69.2353,38429.0
2017-12-14 15:10:00,95.95,96.03,95.94,95.98,28916.0,69.2497,69.3074,69.2425,69.2714,28916.0
2017-12-14 15:15:00,95.98,96.07,95.97,95.98,31657.0,69.2714,69.3363,69.2641,69.2714,31657.0
2017-12-14 15:20:00,95.99,96.22,95.99,96.19,42379.0,69.2786,69.4446,69.2786,69.4229,42379.0
2017-12-14 15:25:00,96.2,96.29,96.15,96.21,47385.0,69.4301,69.4951,69.3941,69.4374,47385.0
2017-12-14 15:30:00,96.21,96.3,96.18,96.29,57326.0,69.4374,69.5023,69.4157,69.4951,57326.0
2017-12-14 15:35:00,96.29,96.48,96.28,96.42,50642.0,69.4951,69.6322,69.4879,69.5889,50642.0
2017-12-14 15:40:00,96.42,96.5,96.37,96.38,77369.0,69.5889,69.6467,69.5528,69.5601,77369.0
2017-12-14 15:45:00,96.39,96.45,96.31,96.43,76087.0,69.5673,69.6106,69.5095,69.5961,76087.0
2017-12-14 15:50:00,96.42,96.43,96.18,96.37,92285.0,69.5889,69.5961,69.4157,69.5528,92285.0
2017-12-14 15:55:00,96.39,96.41,96.29,96.3,222840.0,69.5673,69.5817,69.4951,69.5023,222840.0
2017-12-15 09:30:00,96.86,97.88,96.64,96.96,1571914.0,69.9065,70.6426,69.7477,69.9787,1571914.0
2017-12-15 09:35:00,96.97,97.34,96.68,97.09,36193.0,69.9859,70.2529,69.7766,70.0725,36193.0
2017-12-15 09:40:00,96.99,97.48,96.98,97.45,44600.0,70.0003,70.354,69.9931,70.3323,44600.0
2017-12-15 09:45:00,97.41,97.5,97.23,97.39,61518.0,70.3034,70.3684,70.1735,70.289,61518.0
2017-12-15 09:50:00,97.39,97.46,97.24,97.46,37718.0,70.289,70.3395,70.1807,70.3395,37718.0
2017-12-15 09:55:00,97.46,97.5,97.15,97.18,35653.0,70.3395,70.3684,70.1158,70.1374,35653.0
2017-12-15 10:00:00,97.15,97.29,97.1,97.22,43222.0,70.1158,70.2168,70.0797,70.1663,43222.0
2017-12-15 10:05:00,97.19,97.36,97.07,97.32,33148.0,70.1447,70.2673,70.058,70.2385,33148.0
2017-12-15 10:10:00,97.37,97.39,97.01,97.11,29709.0,70.2746,70.289,70.0147,70.0869,29709.0
2017-12-15 10:15:00,97.03,97.64,96.77,97.57,46293.0,70.0292,70.4694,69.8415,70.4189,46293.0
2017-12-15 10:20:00,97.58,97.61,97.09,97.44,32775.0,70.4261,70.4478,70.0725,70.3251,32775.0
2017-12-15 10:25:00,97.48,97.48,97.19,97.2,33133.0,70.354,70.354,70.1447,70.1519,33133.0
2017-12-15 10:30:00,97.2,97.34,97.05,97.32,49137.0,70.1519,70.2529,70.0436,70.2385,49137.0
2017-12-15 10:35:00,97.29,97.38,97.19,97.23,23343.0,70.2168,70.2818,70.1447,70.1735,23343.0
2017-12-15 10:40:00,97.26,97.36,97.19,97.26,27416.0,70.1952,70.2673,70.1447,70.1952,27416.0
2017-12-15 10:45:00,97.28,97.28,97.07,97.21,37405.0,70.2096,70.2096,70.058,70.1591,37405.0
2017-12-15 10:50:00,97.21,97.36,97.14,97.29,34405.0,70.1591,70.2673,70.1086,70.2168,34405.0
2017-12-15 10:55:00,97.31,97.38,97.2,97.22,34125.0,70.2313,70.2818,70.1519,70.1663,34125.0
2017-12-15 11:00:00,97.22,97.29,97.11,97.29,31214.0,70.1663,70.2168,70.0869,70.2168,31214.0
2017-12-15 11:05:00,97.3,97.38,97.25,97.32,25605.0,70.224,70.2818,70.188,70.2385,25605.0
2017-12-15 11:10:00,97.32,97.46,97.19,97.34,41154.0,70.2385,70.3395,70.1447,70.2529,41154.0
2017-12-15 11:15:00,97.28,97.39,97.15,97.2,24337.0,70.2096,70.289,70.1158,70.1519,24337.0
2017-12-15 11:20:00,97.2,97.5,97.2,97.45,25441.0,70.1519,70.3684,70.1519,70.3323,25441.0
2017-12-15 11:25:00,97.45,97.74,97.45,97.63,33314.0,70.3323,70.5416,70.3323,70.4622,33314.0
2017-12-15 11:30:00,97.67,97.73,97.56,97.7,29320.0,70.4911,70.5344,70.4117,70.5127,29320.0
2017-12-15 11:35:00,97.69,97.71,97.59,97.62,30325.0,70.5055,70.52,70.4333,70.455,30325.0
2017-12-15 11:40:00,97.61,97.64,97.47,97.61,33713.0,70.4478,70.4694,70.3467,70.4478,33713.0
2017-12-15 11:45:00,97.6,97.61,97.42,97.42,32634.0,70.4406,70.4478,70.3107,70.3107,32634.0
2017-12-15 11:50:00,97.43,97.54,97.36,97.53,33237.0,70.3179,70.3973,70.2673,70.39,33237.0
2017-12-15 11:55:00,97.53,97.54,97.34,97.4,44566.0,70.39,70.3973,70.2529,70.2962,44566.0
2017-12-15 12:00:00,97.4,97.51,97.37,97.47,20567.0,70.2962,70.3756,70.2746,70.3467,20567.0
2017-12-15 12:05:00,97.47,97.52,97.35,97.4,21427.0,70.3467,70.3828,70.2601,70.2962,21427.0
2017-12-15 12:10:00,97.4,97.43,97.2,97.22,31593.0,70.2962,70.3179,70.1519,70.1663,31593.0
2017-12-15 12:15:00,97.25,97.51,97.21,97.45,25477.0,70.188,70.3756,70.1591,70.3323,25477.0
2017-12-15 12:20:00,97.48,97.51,97.33,97.47,38792.0,70.354,70.3756,70.2457,70.3467,38792.0
2017-12-15 12:25:00,97.45,97.52,97.41,97.44,23147.0,70.3323,70.3828,70.3034,70.3251,23147.0
2017-12-15 12:30:00,97.45,97.66,97.42,97.66,28643.0,70.3323,70.4839,70.3107,70.4839,28643.0
2017-12-15 12:35:00,97.62,97.78,97.51,97.68,34286.0,70.455,70.5705,70.3756,70.4983,34286.0
2017-12-15 12:40:00,97.65,97.72,97.6,97.64,20791.0,70.4766,70.5272,70.4406,70.4694,20791.0
2017-12-15 12:45:00,97.65,97.69,97.55,97.59,23579.0,70.4766,70.5055,70.4045,70.4333,23579.0
2017-12-15 12:50:00,97.57,97.71,97.55,97.7,18499.0,70.4189,70.52,70.4045,70.5127,18499.0
2017-12-15 12:55:00,97.7,97.75,97.56,97.73,33953.0,70.5127,70.5488,70.4117,70.5344,33953.0
2017-12-15 13:00:00,97.73,97.75,97.68,97.71,24895.0,70.5344,70.5488,70.4983,70.52,24895.0
2017-12-15 13:05:00,97.7,97.79,97.59,97.66,33337.0,70.5127,70.5777,70.4333,70.4839,33337.0
2017-12-15 13:10:00,97.67,97.73,97.61,97.69,25431.0,70.4911,70.5344,70.4478,70.5055,25431.0
2017-12-15 13:15:00,97.69,97.7,97.56,97.59,34929.0,70.5055,70.5127,70.4117,70.4333,34929.0
2017-12-15 13:20:00,97.61,97.65,97.49,97.53,18991.0,70.4478,70.4766,70.3612,70.39,18991.0
2017-12-15 13:25:00,97.52,97.57,97.44,97.44,20946.0,70.3828,70.4189,70.3251,70.3251,20946.0
2017-12-15 13:30:00,97.44,97.45,97.35,97.4,26311.0,70.3251,70.3323,70.2601,70.2962,26311.0
2017-12-15 13:35:00,97.42,97.61,97.42,97.59,19400.0,70.3107,70.4478,70.3107,70.4333,19400.0
2017-12-15 13:40:00,97.58,97.6,97.36,97.38,20349.0,70.4261,70.4406,70.2673,70.2818,20349.0
2017-12-15 13:45:00,97.38,97.66,97.37,97.55,22981.0,70.2818,70.4839,70.2746,70.4045,22981.0
2017-12-15 13:50:00,97.57,97.65,97.49,97.58,46911.0,70.4189,70.4766,70.3612,70.4261,46911.0
2017-12-15 13:55:00,97.58,97.6,97.45,97.5,24164.0,70.4261,70.4406,70.3323,70.3684,24164.0
2017-12-15 14:00:00,97.5,97.56,97.47,97.52,33778.0,70.3684,70.4117,70.3467,70.3828,33778.0
2017-12-15 14:05:00,97.53,97.59,97.48,97.57,37655.0,70.39,70.4333,70.354,70.4189,37655.0
2017-12-15 14:10:00,97.59,97.65,97.5,97.64,35869.0,70.4333,70.4766,70.3684,70.4694,35869.0
2017-12-15 14:15:00,97.64,97.68,97.45,97.48,79221.0,70.4694,70.4983,70.3323,70.354,79221.0
2017-12-15 14:20:00,97.49,97.55,97.36,97.36,63106.0,70.3612,70.4045,70.2673,70.2673,63106.0
2017-12-15 14:25:00,97.36,97.43,97.27,97.3,44531.0,70.2673,70.3179,70.2024,70.224,44531.0
2017-12-15 14:30:00,97.32,97.34,97.27,97.32,30208.0,70.2385,70.2529,70.2024,70.2385,30208.0
2017-12-15 14:35:00,97.32,97.34,97.26,97.27,40805.0,70.2385,70.2529,70.1952,70.2024,40805.0
2017-12-15 14:40:00,97.28,97.36,97.26,97.28,37629.0,70.2096,70.2673,70.1952,70.2096,37629.0
2017-12-15 14:45:00,97.29,97.35,97.23,97.3,42063.0,70.2168,70.2601,70.1735,70.224,42063.0
2017-12-15 14:50:00,97.3,97.4,97.3,97.34,37550.0,70.224,70.2962,70.224,70.2529,37550.0
2017-12-15 14:55:00,97.33,97.34,97.15,97.22,28266.0,70.2457,70.2529,70.1158,70.1663,28266.0
2017-12-15 15:00:00,97.24,97.41,97.24,97.32,27635.0,70.1807,70.3034,70.1807,70.2385,27635.0
2017-12-15 15:05:00,97.35,97.58,97.35,97.52,52596.0,70.2601,70.4261,70.2601,70.3828,52596.0
2017-12-15 15:10:00,97.5,97.54,97.47,97.53,24933.0,70.3684,70.3973,70.3467,70.39,24933.0
2017-12-15 15:15:00,97.53,97.57,97.44,97.48,36028.0,70.39,70.4189,70.3251,70.354,36028.0
2017-12-15 15:20:00,97.47,97.56,97.44,97.53,33547.0,70.3467,70.4117,70.3251,70.39,33547.0
2017-12-15 15:25:00,97.52,97.58,97.5,97.57,33969.0,70.3828,70.4261,70.3684,70.4189,33969.0
2017-12-15 15:30:00,97.57,97.61,97.51,97.56,50270.0,70.4189,70.4478,70.3756,70.4117,50270.0
2017-12-15 15:35:00,97.55,97.57,97.47,97.48,44433.0,70.4045,70.4189,70.3467,70.354,44433.0
2017-12-15 15:40:00,97.49,97.6,97.44,97.49,78672.0,70.3612,70.4406,70.3251,70.3612,78672.0
2017-12-15 15:45:00,97.47,97.48,97.29,97.35,83532.0,70.3467,70.354,70.2168,70.2601,83532.0
2017-12-15 15:50:00,97.36,97.45,97.27,97.34,116979.0,70.2673,70.3323,70.2024,70.2529,116979.0
2017-12-15 15:55:00,97.33,97.45,97.29,97.44,310377.0,70.2457,70.3323,70.2168,70.3251,310377.0
2017-12-18 09:30:00,97.67,98.42,97.61,98.08,130049.0,70.4911,71.0324,70.4478,70.787,130049.0
2017-12-18 09:35:00,97.97,98.41,97.97,98.33,23439.0,70.7076,71.0252,70.7076,70.9674,23439.0
2017-12-18 09:40:00,98.45,98.56,98.3,98.37,48928.0,71.054,71.1334,70.9458,70.9963,48928.0
2017-12-18 09:45:00,98.38,98.58,98.35,98.58,40864.0,71.0035,71.1479,70.9819,71.1479,40864.0
2017-12-18 09:50:00,98.56,98.71,98.44,98.47,49662.0,71.1334,71.2417,71.0468,71.0685,49662.0
2017-12-18 09:55:00,98.42,98.62,98.42,98.52,32955.0,71.0324,71.1767,71.0324,71.1046,32955.0
2017-12-18 10:00:00,98.52,98.61,98.39,98.51,37888.0,71.1046,71.1695,71.0107,71.0973,37888.0
2017-12-18 10:05:00,98.51,98.8,98.5,98.75,52953.0,71.0973,71.3066,71.0901,71.2705,52953.0
2017-12-18 10:10:00,98.74,98.75,98.33,98.39,83898.0,71.2633,71.2705,70.9674,71.0107,83898.0
2017-12-18 10:15:00,98.4,98.64,98.37,98.6,42915.0,71.0179,71.1912,70.9963,71.1623,42915.0
2017-12-18 10:20:00,98.57,98.7,98.54,98.67,25051.0,71.1406,71.2345,71.119,71.2128,25051.0
2017-12-18 10:25:00,98.66,98.69,98.46,98.5,40534.0,71.2056,71.2272,71.0612,71.0901,40534.0
2017-12-18 10:30:00,98.5,98.65,98.47,98.63,26151.0,71.0901,71.1984,71.0685,71.1839,26151.0
2017-12-18 10:35:00,98.64,98.64,98.32,98.39,38125.0,71.1912,71.1912,70.9602,71.0107,38125.0
2017-12-18 10:40:00,98.39,98.48,98.36,98.47,28697.0,71.0107,71.0757,70.9891,71.0685,28697.0
2017-12-18 10:45:00,98.46,98.64,98.43,98.61,30303.0,71.0612,71.1912,71.0396,71.1695,30303.0
2017-12-18 10:50:00,98.61,98.62,98.43,98.51,35242.0,71.1695,71.1767,71.0396,71.0973,35242.0
2017-12-18 10:55:00,98.53,98.64,98.53,98.57,25944.0,71.1118,71.1912,71.1118,71.1406,25944.0
2017-12-18 11:00:00,98.57,98.58,98.35,98.44,25356.0,71.1406,71.1479,70.9819,71.0468,25356.0
2017-12-18 11:05:00,98.45,98.49,98.35,98.43,36051.0,71.054,71.0829,70.9819,71.0396,36051.0
2017-12-18 11:10:00,98.43,98.56,98.4,98.56,29967.0,71.0396,71.1334,71.0179,71.1334,29967.0
2017-12-18 11:15:00,98.56,98.58,98.45,98.52,30832.0,71.1334,71.1479,71.054,71.1046,30832.0
2017-12-18 11:20:00,98.5,98.65,98.49,98.63,25933.0,71.0901,71.1984,71.0829,71.1839,25933.0
2017-12-18 11:25:00,98.65,98.78,98.65,98.72,27096.0,71.1984,71.2922,71.1984,71.2489,27096.0
2017-12-18 11:30:00,98.73,99.09,98.69,99.06,68908.0,71.2561,71.5159,71.2272,71.4943,68908.0
2017-12-18 11:35:00,99.06,99.1,98.88,98.97,28075.0,71.4943,71.5232,71.3644,71.4293,28075.0
2017-12-18 11:40:00,98.96,99.0,98.88,99.0,28342.0,71.4221,71.451,71.3644,71.451,28342.0
2017-12-18 11:45:00,98.98,99.0,98.82,98.87,52785.0,71.4365,71.451,71.3211,71.3572,52785.0
2017-12-18 11:50:00,98.87,98.97,98.82,98.95,45724.0,71.3572,71.4293,71.3211,71.4149,45724.0
2017-12-18 11:55:00,98.96,98.99,98.85,98.93,25834.0,71.4221,71.4438,71.3427,71.4005,25834.0
2017-12-18 12:00:00,98.94,98.96,98.83,98.9,22503.0,71.4077,71.4221,71.3283,71.3788,22503.0
2017-12-18 12:05:00,98.89,99.06,98.88,98.97,34236.0,71.3716,71.4943,71.3644,71.4293,34236.0
2017-12-18 12:10:00,98.97,99.01,98.95,98.98,23249.0,71.4293,71.4582,71.4149,71.4365,23249.0
2017-12-18 12:15:00,98.98,99.0,98.77,98.84,31320.0,71.4365,71.451,71.285,71.3355,31320.0
2017-12-18 12:20:00,98.84,98.93,98.77,98.92,28159.0,71.3355,71.4005,71.285,71.3932,28159.0
2017-12-18 12:25:00,98.94,98.96,98.81,98.86,21172.0,71.4077,71.4221,71.3139,71.3499,21172.0
2017-12-18 12:30:00,98.88,98.88,98.82,98.84,21656.0,71.3644,71.3644,71.3211,71.3355,21656.0
2017-12-18 12:35:00,98.85,98.98,98.84,98.95,19348.0,71.3427,71.4365,71.3355,71.4149,19348.0
2017-12-18 12:40:00,99.0,99.05,98.96,99.01,27666.0,71.451,71.4871,71.4221,71.4582,27666.0
2017-12-18 12:45:00,99.01,99.01,98.92,98.93,22461.0,71.4582,71.4582,71.3932,71.4005,22461.0
2017-12-18 12:50:00,98.94,99.01,98.87,98.89,19868.0,71.4077,71.4582,71.3572,71.3716,19868.0
2017-12-18 12:55:00,98.91,98.91,98.68,98.72,23928.0,71.386,71.386,71.22,71.2489,23928.0
2017-12-18 13:00:00,98.7,98.75,98.63,98.75,34845.0,71.2345,71.2705,71.1839,71.2705,34845.0
2017-12-18 13:05:00,98.73,98.92,98.72,98.85,22381.0,71.2561,71.3932,71.2489,71.3427,22381.0
2017-12-18 13:10:00,98.86,98.93,98.85,98.91,28309.0,71.3499,71.4005,71.3427,71.386,28309.0
2017-12-18 13:15:00,98.95,98.96,98.76,98.83,28084.0,71.4149,71.4221,71.2778,71.3283,28084.0
2017-12-18 13:20:00,98.84,98.92,98.71,98.86,30755.0,71.3355,71.3932,71.2417,71.3499,30755.0
2017-12-18 13:25:00,98.86,98.87,98.8,98.8,36582.0,71.3499,71.3572,71.3066,71.3066,36582.0
2017-12-18 13:30:00,98.79,98.85,98.65,98.68,29147.0,71.2994,71.3427,71.1984,71.22,29147.0
2017-12-18 13:35:00,98.7,98.75,98.62,98.62,33573.0,71.2345,71.2705,71.1767,71.1767,33573.0
2017-12-18 13:40:00,98.63,98.66,98.44,98.47,29155.0,71.1839,71.2056,71.0468,71.0685,29155.0
2017-12-18 13:45:00,98.45,98.56,98.43,98.52,39210.0,71.054,71.1334,71.0396,71.1046,39210.0
2017-12-18 13:50:00,98.5,98.55,98.38,98.38,31675.0,71.0901,71.1262,71.0035,71.0035,31675.0
2017-12-18 13:55:00,98.37,98.47,98.36,98.46,26999.0,70.9963,71.0685,70.9891,71.0612,26999.0
2017-12-18 14:00:00,98.44,98.47,98.33,98.35,19689.0,71.0468,71.0685,70.9674,70.9819,19689.0
2017-12-18 14:05:00,98.37,98.43,98.28,98.28,30253.0,70.9963,71.0396,70.9313,70.9313,30253.0
2017-12-18 14:10:00,98.28,98.39,98.26,98.27,37987.0,70.9313,71.0107,70.9169,70.9241,37987.0
2017-12-18 14:15:00,98.26,98.33,98.16,98.22,36615.0,70.9169,70.9674,70.8447,70.888,36615.0
2017-12-18 14:20:00,98.23,98.27,98.16,98.2,38302.0,70.8952,70.9241,70.8447,70.8736,38302.0
2017-12-18 14:25:00,98.2,98.21,98.1,98.14,30721.0,70.8736,70.8808,70.8014,70.8303,30721.0
2017-12-18 14:30:00,98.14,98.29,98.11,98.24,23932.0,70.8303,70.9386,70.8086,70.9025,23932.0
2017-12-18 14:35:00,98.23,98.26,98.13,98.18,28109.0,70.8952,70.9169,70.8231,70.8592,28109.0
2017-12-18 14:40:00,98.18,98.19,98.13,98.16,26227.0,70.8592,70.8664,70.8231,70.8447,26227.0
2017-12-18 14:45:00,98.17,98.28,98.14,98.27,32354.0,70.8519,70.9313,70.8303,70.9241,32354.0
2017-12-18 14:50:00,98.27,98.29,98.15,98.22,38527.0,70.9241,70.9386,70.8375,70.888,38527.0
2017-12-18 14:55:00,98.21,98.4,98.18,98.37,26703.0,70.8808,71.0179,70.8592,70.9963,26703.0
2017-12-18 15:00:00,98.35,98.38,98.26,98.29,18176.0,70.9819,71.0035,70.9169,70.9386,18176.0
2017-12-18 15:05:00,98.29,98.4,98.28,98.36,32080.0,70.9386,71.0179,70.9313,70.9891,32080.0
2017-12-18 15:10:00,98.34,98.49,98.34,98.43,29934.0,70.9746,71.0829,70.9746,71.0396,29934.0
2017-12-18 15:15:00,98.43,98.48,98.39,98.4,51548.0,71.0396,71.0757,71.0107,71.0179,51548.0
2017-12-18 15:20:00,98.4,98.51,98.36,98.48,31643.0,71.0179,71.0973,70.9891,71.0757,31643.0
2017-12-18 15:25:00,98.47,98.5,98.34,98.34,27898.0,71.0685,71.0901,70.9746,70.9746,27898.0
2017-12-18 15:30:00,98.34,98.34,98.15,98.17,57930.0,70.9746,70.9746,70.8375,70.8519,57930.0
2017-12-18 15:35:00,98.17,98.18,98.09,98.13,41158.0,70.8519,70.8592,70.7942,70.8231,41158.0
2017-12-18 15:40:00,98.13,98.17,98.07,98.1,41685.0,70.8231,70.8519,70.7798,70.8014,41685.0
2017-12-18 15:45:00,98.1,98.16,98.03,98.04,70836.0,70.8014,70.8447,70.7509,70.7581,70836.0
2017-12-18 15:50:00,98.04,98.16,97.99,98.15,103072.0,70.7581,70.8447,70.722,70.8375,103072.0
2017-12-18 15:55:00,98.14,98.25,98.05,98.2,262452.0,70.8303,70.9097,70.7653,70.8736,262452.0
2017-12-19 09:30:00,98.42,98.55,98.24,98.24,81829.0,71.0324,71.1262,70.9025,70.9025,81829.0
2017-12-19 09:35:00,98.2,98.48,98.06,98.16,30725.0,70.8736,71.0757,70.7726,70.8447,30725.0
2017-12-19 09:40:00,98.13,98.21,97.8,97.93,48064.0,70.8231,70.8808,70.5849,70.6787,48064.0
2017-12-19 09:45:00,97.91,98.04,97.7,97.71,29465.0,70.6643,70.7581,70.5127,70.52,29465.0
2017-12-19 09:50:00,97.71,98.29,97.7,98.12,28509.0,70.52,70.9386,70.5127,70.8159,28509.0
2017-12-19 09:55:00,98.13,98.26,98.04,98.26,20778.0,70.8231,70.9169,70.7581,70.9169,20778.0
2017-12-19 10:00:00,98.27,98.44,98.17,98.17,25339.0,70.9241,71.0468,70.8519,70.8519,25339.0
2017-12-19 10:05:00,98.15,98.31,98.15,98.22,17125.0,70.8375,70.953,70.8375,70.888,17125.0
2017-12-19 10:10:00,98.22,98.27,98.03,98.12,21126.0,70.888,70.9241,70.7509,70.8159,21126.0
2017-12-19 10:15:00,98.17,98.18,98.05,98.08,14095.0,70.8519,70.8592,70.7653,70.787,14095.0
2017-12-19 10:20:00,98.08,98.11,97.9,97.9,23078.0,70.787,70.8086,70.6571,70.6571,23078.0
2017-12-19 10:25:00,97.94,98.05,97.88,98.01,16240.0,70.6859,70.7653,70.6426,70.7365,16240.0
2017-12-19 10:30:00,97.97,98.27,97.97,98.07,15636.0,70.7076,70.9241,70.7076,70.7798,15636.0
2017-12-19 10:35:00,98.1,98.19,98.03,98.03,16182.0,70.8014,70.8664,70.7509,70.7509,16182.0
2017-12-19 10:40:00,98.02,98.18,97.99,98.1,52124.0,70.7437,70.8592,70.722,70.8014,52124.0
2017-12-19 10:45:00,98.09,98.23,97.99,98.1,14489.0,70.7942,70.8952,70.722,70.8014,14489.0
2017-12-19 10:50:00,98.09,98.09,98.0,98.07,17200.0,70.7942,70.7942,70.7293,70.7798,17200.0
2017-12-19 10:55:00,98.05,98.06,97.98,97.99,18208.0,70.7653,70.7726,70.7148,70.722,18208.0
2017-12-19 11:00:00,98.0,98.24,97.97,98.21,18903.0,70.7293,70.9025,70.7076,70.8808,18903.0
2017-12-19 11:05:00,98.23,98.45,98.23,98.4,29390.0,70.8952,71.054,70.8952,71.0179,29390.0
2017-12-19 11:10:00,98.41,98.47,98.3,98.41,21006.0,71.0252,71.0685,70.9458,71.0252,21006.0
2017-12-19 11:15:00,98.4,98.42,98.29,98.4,13736.0,71.0179,71.0324,70.9386,71.0179,13736.0
2017-12-19 11:20:00,98.39,98.5,98.38,98.44,12905.0,71.0107,71.0901,71.0035,71.0468,12905.0
2017-12-19 11:25:00,98.45,98.5,98.42,98.48,15741.0,71.054,71.0901,71.0324,71.0757,15741.0
2017-12-19 11:30:00,98.48,98.49,98.37,98.42,12718.0,71.0757,71.0829,70.9963,71.0324,12718.0
2017-12-19 11:35:00,98.43,98.5,98.4,98.42,18037.0,71.0396,71.0901,71.0179,71.0324,18037.0
2017-12-19 11:40:00,98.42,98.44,98.37,98.41,10756.0,71.0324,71.0468,70.9963,71.0252,10756.0
2017-12-19 11:45:00,98.39,98.39,98.21,98.23,17568.0,71.0107,71.0107,70.8808,70.8952,17568.0
2017-12-19 11:50:00,98.23,98.27,98.11,98.19,15763.0,70.8952,70.9241,70.8086,70.8664,15763.0
2017-12-19 11:55:00,98.18,98.31,98.11,98.2,18586.0,70.8592,70.953,70.8086,70.8736,18586.0
2017-12-19 12:00:00,98.18,98.28,98.17,98.2,13182.0,70.8592,70.9313,70.8519,70.8736,13182.0
2017-12-19 12:05:00,98.2,98.2,98.01,98.17,15240.0,70.8736,70.8736,70.7365,70.8519,15240.0
2017-12-19 12:10:00,98.16,98.19,98.09,98.12,12128.0,70.8447,70.8664,70.7942,70.8159,12128.0
2017-12-19 12:15:00,98.1,98.11,98.03,98.08,11279.0,70.8014,70.8086,70.7509,70.787,11279.0
2017-12-19 12:20:00,98.06,98.07,97.9,97.9,28378.0,70.7726,70.7798,70.6571,70.6571,28378.0
2017-12-19 12:25:00,97.89,98.0,97.89,97.98,18745.0,70.6499,70.7293,70.6499,70.7148,18745.0
2017-12-19 12:30:00,97.99,98.05,97.96,98.05,14043.0,70.722,70.7653,70.7004,70.7653,14043.0
2017-12-19 12:35:00,98.08,98.08,97.91,98.03,23596.0,70.787,70.787,70.6643,70.7509,23596.0
2017-12-19 12:40:00,98.03,98.03,97.9,97.94,10786.0,70.7509,70.7509,70.6571,70.6859,10786.0
2017-12-19 12:45:00,97.95,97.99,97.87,97.93,11421.0,70.6932,70.722,70.6354,70.6787,11421.0
2017-12-19 12:50:00,97.94,98.06,97.89,97.99,18808.0,70.6859,70.7726,70.6499,70.722,18808.0
2017-12-19 12:55:00,98.02,98.06,97.96,98.06,12695.0,70.7437,70.7726,70.7004,70.7726,12695.0
2017-12-19 13:00:00,98.04,98.09,97.97,97.99,10555.0,70.7581,70.7942,70.7076,70.722,10555.0
2017-12-19 13:05:00,98.0,98.06,97.92,97.92,15452.0,70.7293,70.7726,70.6715,70.6715,15452.0
2017-12-19 13:10:00,97.92,98.03,97.92,98.02,8142.0,70.6715,70.7509,70.6715,70.7437,8142.0
2017-12-19 13:15:00,98.04,98.1,98.02,98.07,10845.0,70.7581,70.8014,70.7437,70.7798,10845.0
2017-12-19 13:20:00,98.09,98.09,98.06,98.08,4432.0,70.7942,70.7942,70.7726,70.787,4432.0
2017-12-19 13:25:00,98.08,98.15,98.07,98.14,22593.0,70.787,70.8375,70.7798,70.8303,22593.0
2017-12-19 13:30:00,98.14,98.2,98.09,98.17,21624.0,70.8303,70.8736,70.7942,70.8519,21624.0
2017-12-19 13:35:00,98.16,98.18,98.11,98.13,26115.0,70.8447,70.8592,70.8086,70.8231,26115.0
2017-12-19 13:40:00,98.14,98.18,98.08,98.14,12508.0,70.8303,70.8592,70.787,70.8303,12508.0
2017-12-19 13:45:00,98.14,98.18,98.05,98.11,14642.0,70.8303,70.8592,70.7653,70.8086,14642.0
2017-12-19 13:50:00,98.12,98.17,98.09,98.13,17149.0,70.8159,70.8519,70.7942,70.8231,17149.0
2017-12-19 13:55:00,98.16,98.17,98.09,98.1,12322.0,70.8447,70.8519,70.7942,70.8014,12322.0
2017-12-19 14:00:00,98.1,98.14,98.06,98.08,15063.0,70.8014,70.8303,70.7726,70.787,15063.0
2017-12-19 14:05:00,98.09,98.15,98.06,98.12,15384.0,70.7942,70.8375,70.7726,70.8159,15384.0
2017-12-19 14:10:00,98.12,98.17,98.08,98.13,11323.0,70.8159,70.8519,70.787,70.8231,11323.0
2017-12-19 14:15:00,98.11,98.14,98.06,98.07,14802.0,70.8086,70.8303,70.7726,70.7798,14802.0
2017-12-19 14:20:00,98.07,98.25,98.07,98.23,16133.0,70.7798,70.9097,70.7798,70.8952,16133.0
2017-12-19 14:25:00,98.21,98.25,98.15,98.15,16012.0,70.8808,70.9097,70.8375,70.8375,16012.0
2017-12-19 14:30:00,98.17,98.19,98.1,98.11,13227.0,70.8519,70.8664,70.8014,70.8086,13227.0
2017-12-19 14:35:00,98.1,98.18,98.07,98.15,19802.0,70.8014,70.8592,70.7798,70.8375,19802.0
2017-12-19 14:40:00,98.16,98.16,98.09,98.12,22153.0,70.8447,70.8447,70.7942,70.8159,22153.0
2017-12-19 14:45:00,98.1,98.12,98.05,98.06,19510.0,70.8014,70.8159,70.7653,70.7726,19510.0
2017-12-19 14:50:00,98.06,98.08,98.02,98.03,22512.0,70.7726,70.787,70.7437,70.7509,22512.0
2017-12-19 14:55:00,98.05,98.17,98.04,98.13,16784.0,70.7653,70.8519,70.7581,70.8231,16784.0
2017-12-19 15:00:00,98.13,98.15,98.04,98.05,18319.0,70.8231,70.8375,70.7581,70.7653,18319.0
2017-12-19 15:05:00,98.03,98.04,97.86,97.89,27562.0,70.7509,70.7581,70.6282,70.6499,27562.0
2017-12-19 15:10:00,97.91,97.96,97.84,97.93,20474.0,70.6643,70.7004,70.6138,70.6787,20474.0
2017-12-19 15:15:00,97.96,97.99,97.87,97.9,19923.0,70.7004,70.722,70.6354,70.6571,19923.0
2017-12-19 15:20:00,97.91,97.95,97.86,97.9,16383.0,70.6643,70.6932,70.6282,70.6571,16383.0
2017-12-19 15:25:00,97.89,98.03,97.89,98.02,26427.0,70.6499,70.7509,70.6499,70.7437,26427.0
2017-12-19 15:30:00,98.01,98.04,97.91,97.94,29038.0,70.7365,70.7581,70.6643,70.6859,29038.0
2017-12-19 15:35:00,97.92,98.02,97.92,97.96,27148.0,70.6715,70.7437,70.6715,70.7004,27148.0
2017-12-19 15:40:00,97.96,98.04,97.92,97.96,39823.0,70.7004,70.7581,70.6715,70.7004,39823.0
2017-12-19 15:45:00,97.96,97.96,97.86,97.89,45354.0,70.7004,70.7004,70.6282,70.6499,45354.0
2017-12-19 15:50:00,97.89,97.96,97.87,97.96,57683.0,70.6499,70.7004,70.6354,70.7004,57683.0
2017-12-19 15:55:00,97.95,98.02,97.89,97.91,189425.0,70.6932,70.7437,70.6499,70.6643,189425.0
2017-12-20 09:30:00,97.86,98.2,97.86,97.98,142235.0,70.6282,70.8736,70.6282,70.7148,142235.0
2017-12-20 09:35:00,97.95,98.12,97.91,98.07,37557.0,70.6932,70.8159,70.6643,70.7798,37557.0
2017-12-20 09:40:00,98.06,98.23,97.99,98.06,53521.0,70.7726,70.8952,70.722,70.7726,53521.0
2017-12-20 09:45:00,98.04,98.33,98.04,98.15,21974.0,70.7581,70.9674,70.7581,70.8375,21974.0
2017-12-20 09:50:00,98.12,98.19,97.99,97.99,42932.0,70.8159,70.8664,70.722,70.722,42932.0
2017-12-20 09:55:00,98.08,98.15,97.95,97.98,29764.0,70.787,70.8375,70.6932,70.7148,29764.0
2017-12-20 10:00:00,98.1,98.21,98.05,98.1,19642.0,70.8014,70.8808,70.7653,70.8014,19642.0
2017-12-20 10:05:00,98.13,98.45,98.13,98.3,27386.0,70.8231,71.054,70.8231,70.9458,27386.0
2017-12-20 10:10:00,98.33,98.36,98.18,98.28,23979.0,70.9674,70.9891,70.8592,70.9313,23979.0
2017-12-20 10:15:00,98.3,98.5,98.23,98.35,43527.0,70.9458,71.0901,70.8952,70.9819,43527.0
2017-12-20 10:20:00,98.37,98.44,98.28,98.36,14084.0,70.9963,71.0468,70.9313,70.9891,14084.0
2017-12-20 10:25:00,98.38,98.5,98.13,98.43,205923.0,71.0035,71.0901,70.8231,71.0396,205923.0
2017-12-20 10:30:00,98.48,98.5,98.27,98.36,15318.0,71.0757,71.0901,70.9241,70.9891,15318.0
2017-12-20 10:35:00,98.36,98.47,98.3,98.3,18201.0,70.9891,71.0685,70.9458,70.9458,18201.0
2017-12-20 10:40:00,98.3,98.39,98.24,98.28,22071.0,70.9458,71.0107,70.9025,70.9313,22071.0
2017-12-20 10:45:00,98.3,98.58,98.29,98.58,35100.0,70.9458,71.1479,70.9386,71.1479,35100.0
2017-12-20 10:50:00,98.59,98.9,98.59,98.79,41859.0,71.1551,71.3788,71.1551,71.2994,41859.0
2017-12-20 10:55:00,98.78,98.79,98.45,98.53,54002.0,71.2922,71.2994,71.054,71.1118,54002.0
2017-12-20 11:00:00,98.52,98.77,98.48,98.63,24409.0,71.1046,71.285,71.0757,71.1839,24409.0
2017-12-20 11:05:00,98.65,98.76,98.64,98.74,15560.0,71.1984,71.2778,71.1912,71.2633,15560.0
2017-12-20 11:10:00,98.75,98.77,98.65,98.65,13503.0,71.2705,71.285,71.1984,71.1984,13503.0
2017-12-20 11:15:00,98.68,98.77,98.47,98.5,24465.0,71.22,71.285,71.0685,71.0901,24465.0
2017-12-20 11:20:00,98.5,98.54,98.25,98.31,24223.0,71.0901,71.119,70.9097,70.953,24223.0
2017-12-20 11:25:00,98.27,98.31,98.2,98.23,21563.0,70.9241,70.953,70.8736,70.8952,21563.0
2017-12-20 11:30:00,98.24,98.3,98.13,98.3,31315.0,70.9025,70.9458,70.8231,70.9458,31315.0
2017-12-20 11:35:00,98.26,98.3,98.2,98.25,9379.0,70.9169,70.9458,70.8736,70.9097,9379.0
2017-12-20 11:40:00,98.24,98.27,98.19,98.23,13802.0,70.9025,70.9241,70.8664,70.8952,13802.0
2017-12-20 11:45:00,98.23,98.27,98.06,98.1,15539.0,70.8952,70.9241,70.7726,70.8014,15539.0
2017-12-20 11:50:00,98.09,98.11,98.0,98.06,19612.0,70.7942,70.8086,70.7293,70.7726,19612.0
2017-12-20 11:55:00,98.03,98.07,97.92,98.0,23822.0,70.7509,70.7798,70.6715,70.7293,23822.0
2017-12-20 12:00:00,98.0,98.07,97.99,98.03,18864.0,70.7293,70.7798,70.722,70.7509,18864.0
2017-12-20 12:05:00,98.03,98.04,97.98,98.0,35494.0,70.7509,70.7581,70.7148,70.7293,35494.0
2017-12-20 12:10:00,97.99,98.06,97.98,98.06,25063.0,70.722,70.7726,70.7148,70.7726,25063.0
2017-12-20 12:15:00,98.04,98.11,98.04,98.06,8996.0,70.7581,70.8086,70.7581,70.7726,8996.0
2017-12-20 12:20:00,98.05,98.06,97.98,98.05,21225.0,70.7653,70.7726,70.7148,70.7653,21225.0
2017-12-20 12:25:00,98.03,98.04,97.98,97.99,24885.0,70.7509,70.7581,70.7148,70.722,24885.0
2017-12-20 12:30:00,97.99,98.03,97.98,98.0,22214.0,70.722,70.7509,70.7148,70.7293,22214.0
2017-12-20 12:35:00,98.0,98.02,97.89,97.91,44928.0,70.7293,70.7437,70.6499,70.6643,44928.0
2017-12-20 12:40:00,97.9,97.91,97.85,97.89,21777.0,70.6571,70.6643,70.621,70.6499,21777.0
2017-12-20 12:45:00,97.89,97.9,97.83,97.87,11453.0,70.6499,70.6571,70.6066,70.6354,11453.0
2017-12-20 12:50:00,97.89,97.89,97.81,97.83,15253.0,70.6499,70.6499,70.5921,70.6066,15253.0
2017-12-20 12:55:00,97.83,97.83,97.75,97.76,10767.0,70.6066,70.6066,70.5488,70.556,10767.0
2017-12-20 13:00:00,97.78,97.78,97.71,97.74,13206.0,70.5705,70.5705,70.52,70.5416,13206.0
2017-12-20 13:05:00,97.74,97.76,97.66,97.69,12531.0,70.5416,70.556,70.4839,70.5055,12531.0
2017-12-20 13:10:00,97.7,97.76,97.7,97.73,10540.0,70.5127,70.556,70.5127,70.5344,10540.0
2017-12-20 13:15:00,97.73,97.73,97.7,97.72,6980.0,70.5344,70.5344,70.5127,70.5272,6980.0
2017-12-20 13:20:00,97.71,97.72,97.63,97.64,17124.0,70.52,70.5272,70.4622,70.4694,17124.0
2017-12-20 13:25:00,97.64,97.68,97.61,97.62,20426.0,70.4694,70.4983,70.4478,70.455,20426.0
2017-12-20 13:30:00,97.63,97.66,97.59,97.66,20589.0,70.4622,70.4839,70.4333,70.4839,20589.0
2017-12-20 13:35:00,97.63,97.66,97.56,97.58,18748.0,70.4622,70.4839,70.4117,70.4261,18748.0
2017-12-20 13:40:00,97.57,97.68,97.57,97.64,15332.0,70.4189,70.4983,70.4189,70.4694,15332.0
2017-12-20 13:45:00,97.64,97.64,97.55,97.56,20401.0,70.4694,70.4694,70.4045,70.4117,20401.0
2017-12-20 13:50:00,97.56,97.58,97.49,97.51,37088.0,70.4117,70.4261,70.3612,70.3756,37088.0
2017-12-20 13:55:00,97.54,97.55,97.45,97.47,16188.0,70.3973,70.4045,70.3323,70.3467,16188.0
2017-12-20 14:00:00,97.49,97.49,97.39,97.4,15081.0,70.3612,70.3612,70.289,70.2962,15081.0
2017-12-20 14:05:00,97.4,97.49,97.4,97.44,19838.0,70.2962,70.3612,70.2962,70.3251,19838.0
2017-12-20 14:10:00,97.45,97.63,97.44,97.53,27616.0,70.3323,70.4622,70.3251,70.39,27616.0
2017-12-20 14:15:00,97.52,97.52,97.28,97.31,39230.0,70.3828,70.3828,70.2096,70.2313,39230.0
2017-12-20 14:20:00,97.28,97.37,97.26,97.33,11438.0,70.2096,70.2746,70.1952,70.2457,11438.0
2017-12-20 14:25:00,97.36,97.36,97.22,97.25,18998.0,70.2673,70.2673,70.1663,70.188,18998.0
2017-12-20 14:30:00,97.24,97.31,97.22,97.31,69185.0,70.1807,70.2313,70.1663,70.2313,69185.0
2017-12-20 14:35:00,97.31,97.43,97.29,97.35,24489.0,70.2313,70.3179,70.2168,70.2601,24489.0
2017-12-20 14:40:00,97.35,97.37,97.26,97.33,16380.0,70.2601,70.2746,70.1952,70.2457,16380.0
2017-12-20 14:45:00,97.34,97.42,97.33,97.39,10448.0,70.2529,70.3107,70.2457,70.289,10448.0
2017-12-20 14:50:00,97.4,97.46,97.39,97.42,17013.0,70.2962,70.3395,70.289,70.3107,17013.0
2017-12-20 14:55:00,97.43,97.67,97.38,97.65,30361.0,70.3179,70.4911,70.2818,70.4766,30361.0
2017-12-20 15:00:00,97.65,97.65,97.58,97.61,14465.0,70.4766,70.4766,70.4261,70.4478,14465.0
2017-12-20 15:05:00,97.6,97.62,97.5,97.51,13321.0,70.4406,70.455,70.3684,70.3756,13321.0
2017-12-20 15:10:00,97.51,97.52,97.36,97.43,20861.0,70.3756,70.3828,70.2673,70.3179,20861.0
2017-12-20 15:15:00,97.44,97.47,97.41,97.45,20629.0,70.3251,70.3467,70.3034,70.3323,20629.0
2017-12-20 15:20:00,97.45,97.53,97.45,97.47,19167.0,70.3323,70.39,70.3323,70.3467,19167.0
2017-12-20 15:25:00,97.47,97.47,97.4,97.42,16582.0,70.3467,70.3467,70.2962,70.3107,16582.0
2017-12-20 15:30:00,97.41,97.48,97.34,97.48,31817.0,70.3034,70.354,70.2529,70.354,31817.0
2017-12-20 15:35:00,97.48,97.5,97.41,97.47,25909.0,70.354,70.3684,70.3034,70.3467,25909.0
2017-12-20 15:40:00,97.47,97.55,97.45,97.5,32155.0,70.3467,70.4045,70.3323,70.3684,32155.0
2017-12-20 15:45:00,97.49,97.51,97.42,97.49,47737.0,70.3612,70.3756,70.3107,70.3612,47737.0
2017-12-20 15:50:00,97.49,97.58,97.45,97.57,56247.0,70.3612,70.4261,70.3323,70.4189,56247.0
2017-12-20 15:55:00,97.57,97.58,97.37,97.42,161043.0,70.4189,70.4261,70.2746,70.3107,161043.0
2017-12-21 09:30:00,97.82,98.02,97.73,97.85,81236.0,70.5993,70.7437,70.5344,70.621,81236.0
2017-12-21 09:35:00,97.88,98.11,97.84,98.05,25670.0,70.6426,70.8086,70.6138,70.7653,25670.0
2017-12-21 09:40:00,97.97,98.05,97.75,97.83,17172.0,70.7076,70.7653,70.5488,70.6066,17172.0
2017-12-21 09:45:00,97.82,98.0,97.72,98.0,21547.0,70.5993,70.7293,70.5272,70.7293,21547.0
2017-12-21 09:50:00,98.0,98.05,97.78,97.95,27806.0,70.7293,70.7653,70.5705,70.6932,27806.0
2017-12-21 09:55:00,97.98,98.03,97.78,97.88,16994.0,70.7148,70.7509,70.5705,70.6426,16994.0
2017-12-21 10:00:00,97.83,98.08,97.83,97.98,19560.0,70.6066,70.787,70.6066,70.7148,19560.0
2017-12-21 10:05:00,97.98,98.0,97.86,97.9,20513.0,70.7148,70.7293,70.6282,70.6571,20513.0
2017-12-21 10:10:00,97.92,98.02,97.88,97.99,9812.0,70.6715,70.7437,70.6426,70.722,9812.0
2017-12-21 10:15:00,97.95,98.02,97.94,97.99,8209.0,70.6932,70.7437,70.6859,70.722,8209.0
2017-12-21 10:20:00,98.01,98.02,97.86,97.88,10617.0,70.7365,70.7437,70.6282,70.6426,10617.0
2017-12-21 10:25:00,97.89,98.02,97.88,97.95,18179.0,70.6499,70.7437,70.6426,70.6932,18179.0
2017-12-21 10:30:00,97.97,98.04,97.94,98.01,17148.0,70.7076,70.7581,70.6859,70.7365,17148.0
2017-12-21 10:35:00,98.01,98.29,98.01,98.2,26861.0,70.7365,70.9386,70.7365,70.8736,26861.0
2017-12-21 10:40:00,98.2,98.23,98.04,98.2,27456.0,70.8736,70.8952,70.7581,70.8736,27456.0
2017-12-21 10:45:00,98.18,98.18,98.01,98.06,11255.0,70.8592,70.8592,70.7365,70.7726,11255.0
2017-12-21 10:50:00,98.04,98.09,97.94,97.94,14813.0,70.7581,70.7942,70.6859,70.6859,14813.0
2017-12-21 10:55:00,97.93,98.06,97.89,98.05,17030.0,70.6787,70.7726,70.6499,70.7653,17030.0
2017-12-21 11:00:00,98.01,98.03,97.95,98.01,12367.0,70.7365,70.7509,70.6932,70.7365,12367.0
2017-12-21 11:05:00,98.01,98.05,97.93,98.02,11138.0,70.7365,70.7653,70.6787,70.7437,11138.0
2017-12-21 11:10:00,98.01,98.08,97.97,98.01,10646.0,70.7365,70.787,70.7076,70.7365,10646.0
2017-12-21 11:15:00,97.99,98.05,97.95,97.96,12008.0,70.722,70.7653,70.6932,70.7004,12008.0
2017-12-21 11:20:00,97.97,98.1,97.92,98.09,9347.0,70.7076,70.8014,70.6715,70.7942,9347.0
2017-12-21 11:25:00,98.09,98.12,98.05,98.06,9095.0,70.7942,70.8159,70.7653,70.7726,9095.0
2017-12-21 11:30:00,98.09,98.15,98.06,98.11,13783.0,70.7942,70.8375,70.7726,70.8086,13783.0
2017-12-21 11:35:00,98.09,98.14,98.07,98.11,15107.0,70.7942,70.8303,70.7798,70.8086,15107.0
2017-12-21 11:40:00,98.14,98.14,98.08,98.11,10757.0,70.8303,70.8303,70.787,70.8086,10757.0
2017-12-21 11:45:00,98.11,98.15,98.09,98.15,6095.0,70.8086,70.8375,70.7942,70.8375,6095.0
2017-12-21 11:50:00,98.15,98.15,98.04,98.04,12543.0,70.8375,70.8375,70.7581,70.7581,12543.0
2017-12-21 11:55:00,98.04,98.11,98.04,98.09,16121.0,70.7581,70.8086,70.7581,70.7942,16121.0
2017-12-21 12:00:00,98.09,98.09,97.97,98.03,14504.0,70.7942,70.7942,70.7076,70.7509,14504.0
2017-12-21 12:05:00,98.03,98.06,98.0,98.04,6925.0,70.7509,70.7726,70.7293,70.7581,6925.0
2017-12-21 12:10:00,98.06,98.1,98.02,98.07,9158.0,70.7726,70.8014,70.7437,70.7798,9158.0
2017-12-21 12:15:00,98.07,98.08,98.03,98.08,6734.0,70.7798,70.787,70.7509,70.787,6734.0
2017-12-21 12:20:00,98.07,98.11,98.05,98.09,9933.0,70.7798,70.8086,70.7653,70.7942,9933.0
2017-12-21 12:25:00,98.07,98.08,98.03,98.04,12406.0,70.7798,70.787,70.7509,70.7581,12406.0
2017-12-21 12:30:00,98.02,98.04,97.99,98.02,10396.0,70.7437,70.7581,70.722,70.7437,10396.0
2017-12-21 12:35:00,98.0,98.03,97.96,98.03,13571.0,70.7293,70.7509,70.7004,70.7509,13571.0
2017-12-21 12:40:00,98.02,98.03,97.94,97.96,10095.0,70.7437,70.7509,70.6859,70.7004,10095.0
2017-12-21 12:45:00,97.96,98.0,97.93,97.96,18583.0,70.7004,70.7293,70.6787,70.7004,18583.0
2017-12-21 12:50:00,97.98,98.0,97.95,97.98,7638.0,70.7148,70.7293,70.6932,70.7148,7638.0
2017-12-21 12:55:00,97.98,98.13,97.97,98.11,8449.0,70.7148,70.8231,70.7076,70.8086,8449.0
2017-12-21 13:00:00,98.13,98.22,98.11,98.13,21246.0,70.8231,70.888,70.8086,70.8231,21246.0
2017-12-21 13:05:00,98.13,98.22,98.11,98.2,12308.0,70.8231,70.888,70.8086,70.8736,12308.0
2017-12-21 13:10:00,98.18,98.26,98.15,98.24,19856.0,70.8592,70.9169,70.8375,70.9025,19856.0
2017-12-21 13:15:00,98.26,98.31,98.15,98.15,24626.0,70.9169,70.953,70.8375,70.8375,24626.0
2017-12-21 13:20:00,98.14,98.24,98.11,98.12,15904.0,70.8303,70.9025,70.8086,70.8159,15904.0
2017-12-21 13:25:00,98.14,98.28,98.14,98.28,9041.0,70.8303,70.9313,70.8303,70.9313,9041.0
2017-12-21 13:30:00,98.26,98.28,98.17,98.21,14519.0,70.9169,70.9313,70.8519,70.8808,14519.0
2017-12-21 13:35:00,98.21,98.27,98.2,98.24,9818.0,70.8808,70.9241,70.8736,70.9025,9818.0
2017-12-21 13:40:00,98.28,98.28,98.14,98.18,11603.0,70.9313,70.9313,70.8303,70.8592,11603.0
2017-12-21 13:45:00,98.2,98.28,98.18,98.27,12229.0,70.8736,70.9313,70.8592,70.9241,12229.0
2017-12-21 13:50:00,98.27,98.29,98.17,98.19,16719.0,70.9241,70.9386,70.8519,70.8664,16719.0
2017-12-21 13:55:00,98.18,98.22,98.15,98.18,6316.0,70.8592,70.888,70.8375,70.8592,6316.0
2017-12-21 14:00:00,98.17,98.22,98.12,98.19,12557.0,70.8519,70.888,70.8159,70.8664,12557.0
2017-12-21 14:05:00,98.15,98.21,98.15,98.18,8805.0,70.8375,70.8808,70.8375,70.8592,8805.0
2017-12-21 14:10:00,98.18,98.23,98.17,98.23,11020.0,70.8592,70.8952,70.8519,70.8952,11020.0
2017-12-21 14:15:00,98.22,98.23,98.15,98.19,11271.0,70.888,70.8952,70.8375,70.8664,11271.0
2017-12-21 14:20:00,98.19,98.22,98.17,98.18,9068.0,70.8664,70.888,70.8519,70.8592,9068.0
2017-12-21 14:25:00,98.17,98.27,98.17,98.25,14925.0,70.8519,70.9241,70.8519,70.9097,14925.0
2017-12-21 14:30:00,98.24,98.26,98.11,98.14,22307.0,70.9025,70.9169,70.8086,70.8303,22307.0
2017-12-21 14:35:00,98.14,98.15,98.11,98.11,14615.0,70.8303,70.8375,70.8086,70.8086,14615.0
2017-12-21 14:40:00,98.14,98.14,98.1,98.12,19888.0,70.8303,70.8303,70.8014,70.8159,19888.0
2017-12-21 14:45:00,98.13,98.13,98.01,98.08,10883.0,70.8231,70.8231,70.7365,70.787,10883.0
2017-12-21 14:50:00,98.07,98.11,98.04,98.09,26873.0,70.7798,70.8086,70.7581,70.7942,26873.0
2017-12-21 14:55:00,98.09,98.25,98.07,98.2,19744.0,70.7942,70.9097,70.7798,70.8736,19744.0
2017-12-21 15:00:00,98.22,98.25,98.15,98.15,17611.0,70.888,70.9097,70.8375,70.8375,17611.0
2017-12-21 15:05:00,98.15,98.25,98.12,98.24,25130.0,70.8375,70.9097,70.8159,70.9025,25130.0
2017-12-21 15:10:00,98.26,98.33,98.23,98.33,18382.0,70.9169,70.9674,70.8952,70.9674,18382.0
2017-12-21 15:15:00,98.35,98.36,98.14,98.18,28925.0,70.9819,70.9891,70.8303,70.8592,28925.0
2017-12-21 15:20:00,98.18,98.23,98.17,98.18,27169.0,70.8592,70.8952,70.8519,70.8592,27169.0
2017-12-21 15:25:00,98.18,98.2,98.08,98.16,19751.0,70.8592,70.8736,70.787,70.8447,19751.0
2017-12-21 15:30:00,98.17,98.21,98.14,98.15,24170.0,70.8519,70.8808,70.8303,70.8375,24170.0
2017-12-21 15:35:00,98.16,98.16,98.05,98.05,20891.0,70.8447,70.8447,70.7653,70.7653,20891.0
2017-12-21 15:40:00,98.06,98.1,98.05,98.06,32741.0,70.7726,70.8014,70.7653,70.7726,32741.0
2017-12-21 15:45:00,98.05,98.07,97.84,97.87,41213.0,70.7653,70.7798,70.6138,70.6354,41213.0
2017-12-21 15:50:00,97.87,97.89,97.78,97.78,55979.0,70.6354,70.6499,70.5705,70.5705,55979.0
2017-12-21 15:55:00,97.79,97.98,97.77,97.92,191843.0,70.5777,70.7148,70.5633,70.6715,191843.0
2017-12-22 09:30:00,97.86,98.2,97.79,98.2,57863.0,70.6282,70.8736,70.5777,70.8736,57863.0
2017-12-22 09:35:00,98.11,98.12,97.77,97.88,17190.0,70.8086,70.8159,70.5633,70.6426,17190.0
2017-12-22 09:40:00,97.89,97.93,97.74,97.78,10355.0,70.6499,70.6787,70.5416,70.5705,10355.0
2017-12-22 09:45:00,97.71,97.9,97.71,97.87,15568.0,70.52,70.6571,70.52,70.6354,15568.0
2017-12-22 09:50:00,97.84,98.14,97.84,98.02,16313.0,70.6138,70.8303,70.6138,70.7437,16313.0
2017-12-22 09:55:00,98.06,98.12,97.93,98.12,19131.0,70.7726,70.8159,70.6787,70.8159,19131.0
2017-12-22 10:00:00,98.11,98.23,97.96,98.2,23848.0,70.8086,70.8952,70.7004,70.8736,23848.0
2017-12-22 10:05:00,98.2,98.29,98.08,98.15,28165.0,70.8736,70.9386,70.787,70.8375,28165.0
2017-12-22 10:10:00,98.15,98.23,98.1,98.19,20541.0,70.8375,70.8952,70.8014,70.8664,20541.0
2017-12-22 10:15:00,98.19,98.58,98.19,98.58,40045.0,70.8664,71.1479,70.8664,71.1479,40045.0
2017-12-22 10:20:00,98.55,98.64,98.48,98.64,16046.0,71.1262,71.1912,71.0757,71.1912,16046.0
2017-12-22 10:25:00,98.62,98.69,98.45,98.49,27328.0,71.1767,71.2272,71.054,71.0829,27328.0
2017-12-22 10:30:00,98.47,98.56,98.43,98.52,29336.0,71.0685,71.1334,71.0396,71.1046,29336.0
2017-12-22 10:35:00,98.51,98.6,98.48,98.48,18471.0,71.0973,71.1623,71.0757,71.0757,18471.0
2017-12-22 10:40:00,98.5,98.53,98.3,98.34,10252.0,71.0901,71.1118,70.9458,70.9746,10252.0
2017-12-22 10:45:00,98.37,98.46,98.35,98.42,15748.0,70.9963,71.0612,70.9819,71.0324,15748.0
2017-12-22 10:50:00,98.44,98.62,98.43,98.57,33328.0,71.0468,71.1767,71.0396,71.1406,33328.0
2017-12-22 10:55:00,98.63,98.66,98.56,98.57,12415.0,71.1839,71.2056,71.1334,71.1406,12415.0
2017-12-22 11:00:00,98.57,98.57,98.2,98.26,14202.0,71.1406,71.1406,70.8736,70.9169,14202.0
2017-12-22 11:05:00,98.27,98.27,98.05,98.09,21164.0,70.9241,70.9241,70.7653,70.7942,21164.0
2017-12-22 11:10:00,98.09,98.15,98.08,98.12,11684.0,70.7942,70.8375,70.787,70.8159,11684.0
2017-12-22 11:15:00,98.12,98.23,98.1,98.2,18709.0,70.8159,70.8952,70.8014,70.8736,18709.0
2017-12-22 11:20:00,98.21,98.5,98.21,98.35,39441.0,70.8808,71.0901,70.8808,70.9819,39441.0
2017-12-22 11:25:00,98.35,98.4,98.26,98.38,9798.0,70.9819,71.0179,70.9169,71.0035,9798.0
2017-12-22 11:30:00,98.33,98.37,98.0,98.27,15555.0,70.9674,70.9963,70.7293,70.9241,15555.0
2017-12-22 11:35:00,98.24,98.24,98.13,98.2,13040.0,70.9025,70.9025,70.8231,70.8736,13040.0
2017-12-22 11:40:00,98.19,98.25,98.14,98.23,18360.0,70.8664,70.9097,70.8303,70.8952,18360.0
2017-12-22 11:45:00,98.24,98.56,98.23,98.41,30478.0,70.9025,71.1334,70.8952,71.0252,30478.0
2017-12-22 11:50:00,98.41,98.46,98.34,98.36,14763.0,71.0252,71.0612,70.9746,70.9891,14763.0
2017-12-22 11:55:00,98.32,98.39,98.27,98.29,7102.0,70.9602,71.0107,70.9241,70.9386,7102.0
2017-12-22 12:00:00,98.32,98.42,98.3,98.37,29697.0,70.9602,71.0324,70.9458,70.9963,29697.0
2017-12-22 12:05:00,98.41,98.43,98.2,98.3,16581.0,71.0252,71.0396,70.8736,70.9458,16581.0
2017-12-22 12:10:00,98.3,98.37,98.16,98.2,16290.0,70.9458,70.9963,70.8447,70.8736,16290.0
2017-12-22 12:15:00,98.2,98.43,98.19,98.27,26767.0,70.8736,71.0396,70.8664,70.9241,26767.0
2017-12-22 12:20:00,98.24,98.25,98.14,98.21,9143.0,70.9025,70.9097,70.8303,70.8808,9143.0
2017-12-22 12:25:00,98.19,98.25,98.17,98.21,17191.0,70.8664,70.9097,70.8519,70.8808,17191.0
2017-12-22 12:30:00,98.22,98.28,98.14,98.18,6875.0,70.888,70.9313,70.8303,70.8592,6875.0
2017-12-22 12:35:00,98.16,98.18,98.12,98.17,12587.0,70.8447,70.8592,70.8159,70.8519,12587.0
2017-12-22 12:40:00,98.19,98.2,98.1,98.12,10507.0,70.8664,70.8736,70.8014,70.8159,10507.0
2017-12-22 12:45:00,98.11,98.19,98.1,98.15,16957.0,70.8086,70.8664,70.8014,70.8375,16957.0
2017-12-22 12:50:00,98.15,98.17,98.08,98.1,7745.0,70.8375,70.8519,70.787,70.8014,7745.0
2017-12-22 12:55:00,98.11,98.14,98.08,98.14,10178.0,70.8086,70.8303,70.787,70.8303,10178.0
2017-12-22 13:00:00,98.14,98.14,98.07,98.14,9327.0,70.8303,70.8303,70.7798,70.8303,9327.0
2017-12-22 13:05:00,98.13,98.19,98.07,98.09,28950.0,70.8231,70.8664,70.7798,70.7942,28950.0
2017-12-22 13:10:00,98.09,98.14,98.04,98.11,15024.0,70.7942,70.8303,70.7581,70.8086,15024.0
2017-12-22 13:15:00,98.12,98.2,98.09,98.1,7527.0,70.8159,70.8736,70.7942,70.8014,7527.0
2017-12-22 13:20:00,98.1,98.21,98.09,98.2,6551.0,70.8014,70.8808,70.7942,70.8736,6551.0
2017-12-22 13:25:00,98.22,98.24,98.16,98.16,13489.0,70.888,70.9025,70.8447,70.8447,13489.0
2017-12-22 13:30:00,98.18,98.22,98.15,98.17,7797.0,70.8592,70.888,70.8375,70.8519,7797.0
2017-12-22 13:35:00,98.17,98.21,98.13,98.16,10665.0,70.8519,70.8808,70.8231,70.8447,10665.0
2017-12-22 13:40:00,98.15,98.2,98.12,98.17,14503.0,70.8375,70.8736,70.8159,70.8519,14503.0
2017-12-22 13:45:00,98.16,98.2,98.07,98.11,21490.0,70.8447,70.8736,70.7798,70.8086,21490.0
2017-12-22 13:50:00,98.11,98.17,98.11,98.16,9082.0,70.8086,70.8519,70.8086,70.8447,9082.0
2017-12-22 13:55:00,98.15,98.17,98.08,98.12,13208.0,70.8375,70.8519,70.787,70.8159,13208.0
2017-12-22 14:00:00,98.1,98.17,98.06,98.12,10448.0,70.8014,70.8519,70.7726,70.8159,10448.0
2017-12-22 14:05:00,98.13,98.2,98.12,98.16,16021.0,70.8231,70.8736,70.8159,70.8447,16021.0
2017-12-22 14:10:00,98.17,98.2,98.13,98.16,24094.0,70.8519,70.8736,70.8231,70.8447,24094.0
2017-12-22 14:15:00,98.15,98.21,98.15,98.21,13690.0,70.8375,70.8808,70.8375,70.8808,13690.0
2017-12-22 14:20:00,98.21,98.34,98.19,98.31,20092.0,70.8808,70.9746,70.8664,70.953,20092.0
2017-12-22 14:25:00,98.31,98.33,98.19,98.25,14601.0,70.953,70.9674,70.8664,70.9097,14601.0
2017-12-22 14:30:00,98.25,98.3,98.18,98.19,9976.0,70.9097,70.9458,70.8592,70.8664,9976.0
2017-12-22 14:35:00,98.2,98.23,98.17,98.2,20845.0,70.8736,70.8952,70.8519,70.8736,20845.0
2017-12-22 14:40:00,98.2,98.25,98.19,98.25,14271.0,70.8736,70.9097,70.8664,70.9097,14271.0
2017-12-22 14:45:00,98.26,98.37,98.24,98.33,31285.0,70.9169,70.9963,70.9025,70.9674,31285.0
2017-12-22 14:50:00,98.35,98.35,98.22,98.23,12346.0,70.9819,70.9819,70.888,70.8952,12346.0
2017-12-22 14:55:00,98.22,98.27,98.16,98.24,13840.0,70.888,70.9241,70.8447,70.9025,13840.0
2017-12-22 15:00:00,98.24,98.27,98.13,98.17,16587.0,70.9025,70.9241,70.8231,70.8519,16587.0
2017-12-22 15:05:00,98.17,98.18,98.1,98.13,8301.0,70.8519,70.8592,70.8014,70.8231,8301.0
2017-12-22 15:10:00,98.12,98.27,98.12,98.27,18705.0,70.8159,70.9241,70.8159,70.9241,18705.0
2017-12-22 15:15:00,98.26,98.29,98.22,98.25,29426.0,70.9169,70.9386,70.888,70.9097,29426.0
2017-12-22 15:20:00,98.25,98.26,98.15,98.2,16311.0,70.9097,70.9169,70.8375,70.8736,16311.0
2017-12-22 15:25:00,98.19,98.21,98.11,98.14,26356.0,70.8664,70.8808,70.8086,70.8303,26356.0
2017-12-22 15:30:00,98.14,98.41,98.13,98.41,57850.0,70.8303,71.0252,70.8231,71.0252,57850.0
2017-12-22 15:35:00,98.38,98.43,98.36,98.41,48610.0,71.0035,71.0396,70.9891,71.0252,48610.0
2017-12-22 15:40:00,98.4,98.47,98.3,98.39,61129.0,71.0179,71.0685,70.9458,71.0107,61129.0
2017-12-22 15:45:00,98.39,98.4,98.25,98.26,61095.0,71.0107,71.0179,70.9097,70.9169,61095.0
2017-12-22 15:50:00,98.26,98.29,98.16,98.16,35185.0,70.9169,70.9386,70.8447,70.8447,35185.0
2017-12-22 15:55:00,98.16,98.24,98.12,98.22,170603.0,70.8447,70.9025,70.8159,70.888,170603.0
2017-12-26 09:30:00,98.15,98.36,97.75,97.85,56248.0,70.8375,70.9891,70.5488,70.621,56248.0
2017-12-26 09:35:00,97.81,97.97,97.35,97.41,44388.0,70.5921,70.7076,70.2601,70.3034,44388.0
2017-12-26 09:40:00,97.43,97.63,97.31,97.5,24739.0,70.3179,70.4622,70.2313,70.3684,24739.0
2017-12-26 09:45:00,97.55,97.55,97.24,97.33,19593.0,70.4045,70.4045,70.1807,70.2457,19593.0
2017-12-26 09:50:00,97.25,97.57,97.25,97.42,19991.0,70.188,70.4189,70.188,70.3107,19991.0
2017-12-26 09:55:00,97.39,97.54,97.26,97.32,17750.0,70.289,70.3973,70.1952,70.2385,17750.0
2017-12-26 10:00:00,97.28,97.33,97.05,97.08,36914.0,70.2096,70.2457,70.0436,70.0653,36914.0
2017-12-26 10:05:00,97.09,97.34,97.07,97.25,16234.0,70.0725,70.2529,70.058,70.188,16234.0
2017-12-26 10:10:00,97.27,97.34,97.1,97.15,11393.0,70.2024,70.2529,70.0797,70.1158,11393.0
2017-12-26 10:15:00,97.16,97.32,97.16,97.3,20156.0,70.123,70.2385,70.123,70.224,20156.0
2017-12-26 10:20:00,97.29,97.31,97.12,97.16,15459.0,70.2168,70.2313,70.0941,70.123,15459.0
2017-12-26 10:25:00,97.17,97.46,97.14,97.29,20817.0,70.1302,70.3395,70.1086,70.2168,20817.0
2017-12-26 10:30:00,97.3,97.49,97.27,97.45,13996.0,70.224,70.3612,70.2024,70.3323,13996.0
2017-12-26 10:35:00,97.48,97.53,97.4,97.4,21165.0,70.354,70.39,70.2962,70.2962,21165.0
2017-12-26 10:40:00,97.42,97.49,97.36,97.47,18504.0,70.3107,70.3612,70.2673,70.3467,18504.0
2017-12-26 10:45:00,97.48,97.49,97.37,97.47,12242.0,70.354,70.3612,70.2746,70.3467,12242.0
2017-12-26 10:50:00,97.47,97.48,97.38,97.46,11993.0,70.3467,70.354,70.2818,70.3395,11993.0
2017-12-26 10:55:00,97.48,97.51,97.37,97.43,22517.0,70.354,70.3756,70.2746,70.3179,22517.0
2017-12-26 11:00:00,97.44,97.56,97.35,97.56,24351.0,70.3251,70.4117,70.2601,70.4117,24351.0
2017-12-26 11:05:00,97.53,97.71,97.52,97.64,27408.0,70.39,70.52,70.3828,70.4694,27408.0
2017-12-26 11:10:00,97.68,97.7,97.52,97.6,14622.0,70.4983,70.5127,70.3828,70.4406,14622.0
2017-12-26 11:15:00,97.59,97.61,97.5,97.61,7645.0,70.4333,70.4478,70.3684,70.4478,7645.0
2017-12-26 11:20:00,97.62,97.69,97.55,97.61,7797.0,70.455,70.5055,70.4045,70.4478,7797.0
2017-12-26 11:25:00,97.65,97.65,97.54,97.54,8489.0,70.4766,70.4766,70.3973,70.3973,8489.0
2017-12-26 11:30:00,97.56,97.58,97.44,97.44,8097.0,70.4117,70.4261,70.3251,70.3251,8097.0
2017-12-26 11:35:00,97.48,97.58,97.46,97.52,4416.0,70.354,70.4261,70.3395,70.3828,4416.0
2017-12-26 11:40:00,97.55,97.55,97.47,97.53,8143.0,70.4045,70.4045,70.3467,70.39,8143.0
2017-12-26 11:45:00,97.51,97.52,97.46,97.47,6598.0,70.3756,70.3828,70.3395,70.3467,6598.0
2017-12-26 11:50:00,97.5,97.51,97.46,97.47,7319.0,70.3684,70.3756,70.3395,70.3467,7319.0
2017-12-26 11:55:00,97.48,97.55,97.48,97.5,6394.0,70.354,70.4045,70.354,70.3684,6394.0
2017-12-26 12:00:00,97.49,97.49,97.42,97.45,6369.0,70.3612,70.3612,70.3107,70.3323,6369.0
2017-12-26 12:05:00,97.44,97.49,97.44,97.46,8197.0,70.3251,70.3612,70.3251,70.3395,8197.0
2017-12-26 12:10:00,97.47,97.48,97.38,97.38,8689.0,70.3467,70.354,70.2818,70.2818,8689.0
2017-12-26 12:15:00,97.37,97.39,97.36,97.38,15125.0,70.2746,70.289,70.2673,70.2818,15125.0
2017-12-26 12:20:00,97.37,97.41,97.32,97.36,9251.0,70.2746,70.3034,70.2385,70.2673,9251.0
2017-12-26 12:25:00,97.37,97.43,97.37,97.39,7377.0,70.2746,70.3179,70.2746,70.289,7377.0
2017-12-26 12:30:00,97.39,97.41,97.34,97.4,6182.0,70.289,70.3034,70.2529,70.2962,6182.0
2017-12-26 12:35:00,97.42,97.48,97.41,97.45,14393.0,70.3107,70.354,70.3034,70.3323,14393.0
2017-12-26 12:40:00,97.46,97.57,97.44,97.57,14862.0,70.3395,70.4189,70.3251,70.4189,14862.0
2017-12-26 12:45:00,97.56,97.64,97.56,97.57,8605.0,70.4117,70.4694,70.4117,70.4189,8605.0
2017-12-26 12:50:00,97.57,97.57,97.49,97.49,6369.0,70.4189,70.4189,70.3612,70.3612,6369.0
2017-12-26 12:55:00,97.5,97.6,97.49,97.6,4313.0,70.3684,70.4406,70.3612,70.4406,4313.0
2017-12-26 13:00:00,97.6,97.61,97.55,97.57,7352.0,70.4406,70.4478,70.4045,70.4189,7352.0
2017-12-26 13:05:00,97.6,97.7,97.58,97.7,11665.0,70.4406,70.5127,70.4261,70.5127,11665.0
2017-12-26 13:10:00,97.69,97.74,97.64,97.71,11187.0,70.5055,70.5416,70.4694,70.52,11187.0
2017-12-26 13:15:00,97.7,97.7,97.65,97.69,4029.0,70.5127,70.5127,70.4766,70.5055,4029.0
2017-12-26 13:20:00,97.69,97.69,97.62,97.67,8664.0,70.5055,70.5055,70.455,70.4911,8664.0
2017-12-26 13:25:00,97.63,97.74,97.63,97.74,5249.0,70.4622,70.5416,70.4622,70.5416,5249.0
2017-12-26 13:30:00,97.71,97.76,97.63,97.63,11454.0,70.52,70.556,70.4622,70.4622,11454.0
2017-12-26 13:35:00,97.61,97.68,97.59,97.63,9966.0,70.4478,70.4983,70.4333,70.4622,9966.0
2017-12-26 13:40:00,97.64,97.66,97.6,97.6,3891.0,70.4694,70.4839,70.4406,70.4406,3891.0
2017-12-26 13:45:00,97.61,97.64,97.56,97.6,10182.0,70.4478,70.4694,70.4117,70.4406,10182.0
2017-12-26 13:50:00,97.62,97.64,97.59,97.63,4427.0,70.455,70.4694,70.4333,70.4622,4427.0
2017-12-26 13:55:00,97.61,97.64,97.58,97.58,12962.0,70.4478,70.4694,70.4261,70.4261,12962.0
2017-12-26 14:00:00,97.6,97.63,97.54,97.57,11663.0,70.4406,70.4622,70.3973,70.4189,11663.0
2017-12-26 14:05:00,97.54,97.6,97.5,97.54,10219.0,70.3973,70.4406,70.3684,70.3973,10219.0
2017-12-26 14:10:00,97.55,97.59,97.52,97.55,6887.0,70.4045,70.4333,70.3828,70.4045,6887.0
2017-12-26 14:15:00,97.53,97.63,97.53,97.61,7689.0,70.39,70.4622,70.39,70.4478,7689.0
2017-12-26 14:20:00,97.61,97.64,97.49,97.49,12843.0,70.4478,70.4694,70.3612,70.3612,12843.0
2017-12-26 14:25:00,97.52,97.58,97.51,97.54,4715.0,70.3828,70.4261,70.3756,70.3973,4715.0
2017-12-26 14:30:00,97.53,97.67,97.51,97.67,13889.0,70.39,70.4911,70.3756,70.4911,13889.0
2017-12-26 14:35:00,97.67,97.67,97.61,97.63,7598.0,70.4911,70.4911,70.4478,70.4622,7598.0
2017-12-26 14:40:00,97.63,97.64,97.58,97.58,6725.0,70.4622,70.4694,70.4261,70.4261,6725.0
2017-12-26 14:45:00,97.6,97.62,97.57,97.6,7277.0,70.4406,70.455,70.4189,70.4406,7277.0
2017-12-26 14:50:00,97.61,97.63,97.57,97.61,8839.0,70.4478,70.4622,70.4189,70.4478,8839.0
2017-12-26 14:55:00,97.62,97.73,97.62,97.7,12480.0,70.455,70.5344,70.455,70.5127,12480.0
2017-12-26 15:00:00,97.7,97.76,97.69,97.75,17125.0,70.5127,70.556,70.5055,70.5488,17125.0
2017-12-26 15:05:00,97.73,97.78,97.71,97.75,14217.0,70.5344,70.5705,70.52,70.5488,14217.0
2017-12-26 15:10:00,97.75,97.76,97.71,97.75,8686.0,70.5488,70.556,70.52,70.5488,8686.0
2017-12-26 15:15:00,97.75,97.81,97.74,97.81,11505.0,70.5488,70.5921,70.5416,70.5921,11505.0
2017-12-26 15:20:00,97.82,97.84,97.71,97.71,14018.0,70.5993,70.6138,70.52,70.52,14018.0
2017-12-26 15:25:00,97.7,97.74,97.68,97.69,13975.0,70.5127,70.5416,70.4983,70.5055,13975.0
2017-12-26 15:30:00,97.67,97.67,97.6,97.63,13348.0,70.4911,70.4911,70.4406,70.4622,13348.0
2017-12-26 15:35:00,97.64,97.67,97.57,97.57,17333.0,70.4694,70.4911,70.4189,70.4189,17333.0
2017-12-26 15:40:00,97.58,97.68,97.58,97.62,22847.0,70.4261,70.4983,70.4261,70.455,22847.0
2017-12-26 15:45:00,97.67,97.83,97.63,97.81,29067.0,70.4911,70.6066,70.4622,70.5921,29067.0
2017-12-26 15:50:00,97.82,97.87,97.8,97.82,45528.0,70.5993,70.6354,70.5849,70.5993,45528.0
2017-12-26 15:55:00,97.82,97.82,97.66,97.74,121529.0,70.5993,70.5993,70.4839,70.5416,121529.0
2017-12-27 09:30:00,97.73,97.9,97.68,97.76,39805.0,70.5344,70.6571,70.4983,70.556,39805.0
2017-12-27 09:35:00,97.83,97.99,97.76,97.9,13035.0,70.6066,70.722,70.556,70.6571,13035.0
2017-12-27 09:40:00,97.92,97.97,97.86,97.91,16235.0,70.6715,70.7076,70.6282,70.6643,16235.0
2017-12-27 09:45:00,97.93,97.99,97.6,97.63,36260.0,70.6787,70.722,70.4406,70.4622,36260.0
2017-12-27 09:50:00,97.67,97.84,97.61,97.8,16475.0,70.4911,70.6138,70.4478,70.5849,16475.0
2017-12-27 09:55:00,97.8,97.82,97.66,97.74,14047.0,70.5849,70.5993,70.4839,70.5416,14047.0
2017-12-27 10:00:00,97.73,97.74,97.5,97.53,17303.0,70.5344,70.5416,70.3684,70.39,17303.0
2017-12-27 10:05:00,97.55,97.85,97.44,97.79,29048.0,70.4045,70.621,70.3251,70.5777,29048.0
2017-12-27 10:10:00,97.85,97.85,97.55,97.62,15367.0,70.621,70.621,70.4045,70.455,15367.0
2017-12-27 10:15:00,97.62,97.79,97.59,97.7,10452.0,70.455,70.5777,70.4333,70.5127,10452.0
2017-12-27 10:20:00,97.72,97.83,97.71,97.81,15546.0,70.5272,70.6066,70.52,70.5921,15546.0
2017-12-27 10:25:00,97.81,97.91,97.78,97.83,12698.0,70.5921,70.6643,70.5705,70.6066,12698.0
2017-12-27 10:30:00,97.83,97.87,97.75,97.84,9665.0,70.6066,70.6354,70.5488,70.6138,9665.0
2017-12-27 10:35:00,97.87,97.96,97.84,97.94,17352.0,70.6354,70.7004,70.6138,70.6859,17352.0
2017-12-27 10:40:00,97.96,97.97,97.87,97.93,14332.0,70.7004,70.7076,70.6354,70.6787,14332.0
2017-12-27 10:45:00,97.92,98.0,97.91,97.98,13956.0,70.6715,70.7293,70.6643,70.7148,13956.0
2017-12-27 10:50:00,98.01,98.13,98.01,98.12,13743.0,70.7365,70.8231,70.7365,70.8159,13743.0
2017-12-27 10:55:00,98.06,98.07,98.0,98.01,16133.0,70.7726,70.7798,70.7293,70.7365,16133.0
2017-12-27 11:00:00,98.03,98.11,97.99,98.04,13105.0,70.7509,70.8086,70.722,70.7581,13105.0
2017-12-27 11:05:00,98.07,98.07,97.8,97.91,17570.0,70.7798,70.7798,70.5849,70.6643,17570.0
2017-12-27 11:10:00,97.89,97.91,97.66,97.76,14234.0,70.6499,70.6643,70.4839,70.556,14234.0
2017-12-27 11:15:00,97.77,97.88,97.72,97.84,17590.0,70.5633,70.6426,70.5272,70.6138,17590.0
2017-12-27 11:20:00,97.81,97.96,97.73,97.73,25735.0,70.5921,70.7004,70.5344,70.5344,25735.0
2017-12-27 11:25:00,97.78,97.85,97.74,97.78,9704.0,70.5705,70.621,70.5416,70.5705,9704.0
2017-12-27 11:30:00,97.79,97.89,97.72,97.83,14422.0,70.5777,70.6499,70.5272,70.6066,14422.0
2017-12-27 11:35:00,97.83,97.96,97.79,97.89,11492.0,70.6066,70.7004,70.5777,70.6499,11492.0
2017-12-27 11:40:00,97.89,97.91,97.8,97.82,9194.0,70.6499,70.6643,70.5849,70.5993,9194.0
2017-12-27 11:45:00,97.83,97.89,97.79,97.86,15069.0,70.6066,70.6499,70.5777,70.6282,15069.0
2017-12-27 11:50:00,97.83,97.87,97.74,97.77,9703.0,70.6066,70.6354,70.5416,70.5633,9703.0
2017-12-27 11:55:00,97.8,97.89,97.77,97.88,11548.0,70.5849,70.6499,70.5633,70.6426,11548.0
2017-12-27 12:00:00,97.87,97.95,97.83,97.84,4178.0,70.6354,70.6932,70.6066,70.6138,4178.0
2017-12-27 12:05:00,97.84,97.94,97.84,97.89,9159.0,70.6138,70.6859,70.6138,70.6499,9159.0
2017-12-27 12:10:00,97.89,97.96,97.87,97.95,13447.0,70.6499,70.7004,70.6354,70.6932,13447.0
2017-12-27 12:15:00,97.95,97.97,97.87,97.9,7683.0,70.6932,70.7076,70.6354,70.6571,7683.0
2017-12-27 12:20:00,97.92,97.92,97.8,97.83,8250.0,70.6715,70.6715,70.5849,70.6066,8250.0
2017-12-27 12:25:00,97.84,97.93,97.82,97.84,12616.0,70.6138,70.6787,70.5993,70.6138,12616.0
2017-12-27 12:30:00,97.83,97.9,97.82,97.87,7437.0,70.6066,70.6571,70.5993,70.6354,7437.0
2017-12-27 12:35:00,97.88,97.89,97.83,97.83,8930.0,70.6426,70.6499,70.6066,70.6066,8930.0
2017-12-27 12:40:00,97.84,97.97,97.84,97.91,5682.0,70.6138,70.7076,70.6138,70.6643,5682.0
2017-12-27 12:45:00,97.91,97.95,97.9,97.92,5024.0,70.6643,70.6932,70.6571,70.6715,5024.0
2017-12-27 12:50:00,97.9,97.93,97.88,97.91,5733.0,70.6571,70.6787,70.6426,70.6643,5733.0
2017-12-27 12:55:00,97.93,97.95,97.88,97.95,6526.0,70.6787,70.6932,70.6426,70.6932,6526.0
2017-12-27 13:00:00,97.95,97.96,97.88,97.88,4734.0,70.6932,70.7004,70.6426,70.6426,4734.0
2017-12-27 13:05:00,97.88,97.97,97.87,97.95,9659.0,70.6426,70.7076,70.6354,70.6932,9659.0
2017-12-27 13:10:00,97.93,97.98,97.89,97.91,6113.0,70.6787,70.7148,70.6499,70.6643,6113.0
2017-12-27 13:15:00,97.91,97.94,97.87,97.89,9804.0,70.6643,70.6859,70.6354,70.6499,9804.0
2017-12-27 13:20:00,97.87,97.96,97.86,97.95,11767.0,70.6354,70.7004,70.6282,70.6932,11767.0
2017-12-27 13:25:00,97.96,98.0,97.91,97.93,10677.0,70.7004,70.7293,70.6643,70.6787,10677.0
2017-12-27 13:30:00,97.93,97.99,97.92,97.95,5511.0,70.6787,70.722,70.6715,70.6932,5511.0
2017-12-27 13:35:00,97.93,98.0,97.92,97.99,11830.0,70.6787,70.7293,70.6715,70.722,11830.0
2017-12-27 13:40:00,97.98,98.2,97.97,98.19,21432.0,70.7148,70.8736,70.7076,70.8664,21432.0
2017-12-27 13:45:00,98.19,98.2,98.09,98.13,10447.0,70.8664,70.8736,70.7942,70.8231,10447.0
2017-12-27 13:50:00,98.15,98.16,98.11,98.13,7815.0,70.8375,70.8447,70.8086,70.8231,7815.0
2017-12-27 13:55:00,98.13,98.22,98.11,98.18,11312.0,70.8231,70.888,70.8086,70.8592,11312.0
2017-12-27 14:00:00,98.18,98.23,98.14,98.17,11138.0,70.8592,70.8952,70.8303,70.8519,11138.0
2017-12-27 14:05:00,98.16,98.17,97.92,98.0,24844.0,70.8447,70.8519,70.6715,70.7293,24844.0
2017-12-27 14:10:00,98.06,98.1,97.88,98.03,18422.0,70.7726,70.8014,70.6426,70.7509,18422.0
2017-12-27 14:15:00,98.06,98.06,97.85,97.94,29709.0,70.7726,70.7726,70.621,70.6859,29709.0
2017-12-27 14:20:00,97.96,97.96,97.91,97.96,14146.0,70.7004,70.7004,70.6643,70.7004,14146.0
2017-12-27 14:25:00,97.95,98.02,97.87,97.99,27638.0,70.6932,70.7437,70.6354,70.722,27638.0
2017-12-27 14:30:00,98.01,98.02,97.89,97.91,8513.0,70.7365,70.7437,70.6499,70.6643,8513.0
2017-12-27 14:35:00,97.92,98.0,97.91,97.99,12320.0,70.6715,70.7293,70.6643,70.722,12320.0
2017-12-27 14:40:00,98.0,98.01,97.94,97.95,10916.0,70.7293,70.7365,70.6859,70.6932,10916.0
2017-12-27 14:45:00,97.95,97.97,97.91,97.97,8500.0,70.6932,70.7076,70.6643,70.7076,8500.0
2017-12-27 14:50:00,97.97,97.98,97.92,97.93,9826.0,70.7076,70.7148,70.6715,70.6787,9826.0
2017-12-27 14:55:00,97.93,97.99,97.91,97.98,9821.0,70.6787,70.722,70.6643,70.7148,9821.0
2017-12-27 15:00:00,97.99,98.09,97.98,98.0,19898.0,70.722,70.7942,70.7148,70.7293,19898.0
2017-12-27 15:05:00,97.99,98.07,97.98,98.05,9288.0,70.722,70.7798,70.7148,70.7653,9288.0
2017-12-27 15:10:00,98.05,98.07,98.0,98.0,11121.0,70.7653,70.7798,70.7293,70.7293,11121.0
2017-12-27 15:15:00,98.0,98.11,97.99,98.03,11317.0,70.7293,70.8086,70.722,70.7509,11317.0
2017-12-27 15:20:00,98.03,98.08,97.99,98.02,19943.0,70.7509,70.787,70.722,70.7437,19943.0
2017-12-27 15:25:00,98.01,98.03,97.97,98.01,13543.0,70.7365,70.7509,70.7076,70.7365,13543.0
2017-12-27 15:30:00,98.01,98.02,97.96,97.96,16110.0,70.7365,70.7437,70.7004,70.7004,16110.0
2017-12-27 15:35:00,97.96,97.96,97.86,97.88,18444.0,70.7004,70.7004,70.6282,70.6426,18444.0
2017-12-27 15:40:00,97.89,97.95,97.87,97.89,16923.0,70.6499,70.6932,70.6354,70.6499,16923.0
2017-12-27 15:45:00,97.91,97.98,97.86,97.9,27446.0,70.6643,70.7148,70.6282,70.6571,27446.0
2017-12-27 15:50:00,97.91,97.95,97.86,97.94,36686.0,70.6643,70.6932,70.6282,70.6859,36686.0
2017-12-27 15:55:00,97.95,98.13,97.95,98.07,142975.0,70.6932,70.8231,70.6932,70.7798,142975.0
2017-12-28 09:30:00,98.19,98.37,97.89,98.28,59196.0,70.8664,70.9963,70.6499,70.9313,59196.0
2017-12-28 09:35:00,98.2,98.39,98.06,98.39,14954.0,70.8736,71.0107,70.7726,71.0107,14954.0
2017-12-28 09:40:00,98.32,98.32,98.17,98.24,11627.0,70.9602,70.9602,70.8519,70.9025,11627.0
2017-12-28 09:45:00,98.27,98.31,98.11,98.12,17488.0,70.9241,70.953,70.8086,70.8159,17488.0
2017-12-28 09:50:00,98.13,98.18,98.0,98.12,24686.0,70.8231,70.8592,70.7293,70.8159,24686.0
2017-12-28 09:55:00,98.11,98.18,97.88,98.18,19708.0,70.8086,70.8592,70.6426,70.8592,19708.0
2017-12-28 10:00:00,98.15,98.23,98.03,98.11,19135.0,70.8375,70.8952,70.7509,70.8086,19135.0
2017-12-28 10:05:00,98.09,98.09,97.9,97.98,25068.0,70.7942,70.7942,70.6571,70.7148,25068.0
2017-12-28 10:10:00,98.02,98.06,97.97,98.01,14249.0,70.7437,70.7726,70.7076,70.7365,14249.0
2017-12-28 10:15:00,98.03,98.07,97.66,97.72,22415.0,70.7509,70.7798,70.4839,70.5272,22415.0
2017-12-28 10:20:00,97.71,97.79,97.54,97.57,20952.0,70.52,70.5777,70.3973,70.4189,20952.0
2017-12-28 10:25:00,97.57,97.74,97.55,97.56,25860.0,70.4189,70.5416,70.4045,70.4117,25860.0
2017-12-28 10:30:00,97.58,97.74,97.53,97.73,24423.0,70.4261,70.5416,70.39,70.5344,24423.0
2017-12-28 10:35:00,97.71,97.74,97.64,97.7,14409.0,70.52,70.5416,70.4694,70.5127,14409.0
2017-12-28 10:40:00,97.72,97.78,97.71,97.76,17882.0,70.5272,70.5705,70.52,70.556,17882.0
2017-12-28 10:45:00,97.74,97.74,97.63,97.64,12814.0,70.5416,70.5416,70.4622,70.4694,12814.0
2017-12-28 10:50:00,97.63,97.72,97.62,97.72,11158.0,70.4622,70.5272,70.455,70.5272,11158.0
2017-12-28 10:55:00,97.69,97.72,97.62,97.65,13658.0,70.5055,70.5272,70.455,70.4766,13658.0
2017-12-28 11:00:00,97.67,97.68,97.52,97.52,26548.0,70.4911,70.4983,70.3828,70.3828,26548.0
2017-12-28 11:05:00,97.53,97.68,97.51,97.61,9999.0,70.39,70.4983,70.3756,70.4478,9999.0
2017-12-28 11:10:00,97.63,97.67,97.61,97.65,5966.0,70.4622,70.4911,70.4478,70.4766,5966.0
2017-12-28 11:15:00,97.66,97.7,97.61,97.68,16064.0,70.4839,70.5127,70.4478,70.4983,16064.0
2017-12-28 11:20:00,97.68,97.72,97.6,97.64,12811.0,70.4983,70.5272,70.4406,70.4694,12811.0
2017-12-28 11:25:00,97.64,97.68,97.6,97.68,8604.0,70.4694,70.4983,70.4406,70.4983,8604.0
2017-12-28 11:30:00,97.65,97.78,97.64,97.78,9700.0,70.4766,70.5705,70.4694,70.5705,9700.0
2017-12-28 11:35:00,97.8,97.87,97.76,97.84,9726.0,70.5849,70.6354,70.556,70.6138,9726.0
2017-12-28 11:40:00,97.83,97.89,97.81,97.86,8501.0,70.6066,70.6499,70.5921,70.6282,8501.0
2017-12-28 11:45:00,97.85,97.88,97.74,97.74,10050.0,70.621,70.6426,70.5416,70.5416,10050.0
2017-12-28 11:50:00,97.74,97.8,97.74,97.74,8569.0,70.5416,70.5849,70.5416,70.5416,8569.0
2017-12-28 11:55:00,97.75,97.8,97.74,97.79,5477.0,70.5488,70.5849,70.5416,70.5777,5477.0
2017-12-28 12:00:00,97.77,97.79,97.74,97.75,5764.0,70.5633,70.5777,70.5416,70.5488,5764.0
2017-12-28 12:05:00,97.75,97.79,97.73,97.73,8960.0,70.5488,70.5777,70.5344,70.5344,8960.0
2017-12-28 12:10:00,97.72,97.79,97.71,97.79,7964.0,70.5272,70.5777,70.52,70.5777,7964.0
2017-12-28 12:15:00,97.79,97.8,97.69,97.7,5961.0,70.5777,70.5849,70.5055,70.5127,5961.0
2017-12-28 12:20:00,97.69,97.69,97.63,97.68,6996.0,70.5055,70.5055,70.4622,70.4983,6996.0
2017-12-28 12:25:00,97.7,97.74,97.69,97.73,10225.0,70.5127,70.5416,70.5055,70.5344,10225.0
2017-12-28 12:30:00,97.71,97.77,97.65,97.76,10629.0,70.52,70.5633,70.4766,70.556,10629.0
2017-12-28 12:35:00,97.77,97.78,97.69,97.76,10435.0,70.5633,70.5705,70.5055,70.556,10435.0
2017-12-28 12:40:00,97.75,97.75,97.66,97.66,7679.0,70.5488,70.5488,70.4839,70.4839,7679.0
2017-12-28 12:45:00,97.68,97.72,97.65,97.68,8261.0,70.4983,70.5272,70.4766,70.4983,8261.0
2017-12-28 12:50:00,97.71,97.73,97.67,97.73,7586.0,70.52,70.5344,70.4911,70.5344,7586.0
2017-12-28 12:55:00,97.73,97.79,97.72,97.77,17653.0,70.5344,70.5777,70.5272,70.5633,17653.0
2017-12-28 13:00:00,97.79,97.82,97.74,97.82,5104.0,70.5777,70.5993,70.5416,70.5993,5104.0
2017-12-28 13:05:00,97.82,97.84,97.73,97.74,6452.0,70.5993,70.6138,70.5344,70.5416,6452.0
2017-12-28 13:10:00,97.76,97.76,97.68,97.69,15035.0,70.556,70.556,70.4983,70.5055,15035.0
2017-12-28 13:15:00,97.67,97.75,97.66,97.72,19485.0,70.4911,70.5488,70.4839,70.5272,19485.0
2017-12-28 13:20:00,97.75,97.79,97.68,97.7,4929.0,70.5488,70.5777,70.4983,70.5127,4929.0
2017-12-28 13:25:00,97.69,97.73,97.67,97.72,8722.0,70.5055,70.5344,70.4911,70.5272,8722.0
2017-12-28 13:30:00,97.73,97.8,97.69,97.77,7232.0,70.5344,70.5849,70.5055,70.5633,7232.0
2017-12-28 13:35:00,97.8,97.8,97.74,97.8,8220.0,70.5849,70.5849,70.5416,70.5849,8220.0
2017-12-28 13:40:00,97.8,97.8,97.71,97.74,11190.0,70.5849,70.5849,70.52,70.5416,11190.0
2017-12-28 13:45:00,97.75,97.78,97.68,97.68,9256.0,70.5488,70.5705,70.4983,70.4983,9256.0
2017-12-28 13:50:00,97.69,97.75,97.68,97.7,4461.0,70.5055,70.5488,70.4983,70.5127,4461.0
2017-12-28 13:55:00,97.68,97.77,97.68,97.73,9717.0,70.4983,70.5633,70.4983,70.5344,9717.0
2017-12-28 14:00:00,97.73,97.81,97.71,97.71,9890.0,70.5344,70.5921,70.52,70.52,9890.0
2017-12-28 14:05:00,97.73,97.76,97.69,97.71,7418.0,70.5344,70.556,70.5055,70.52,7418.0
2017-12-28 14:10:00,97.73,97.81,97.7,97.81,8218.0,70.5344,70.5921,70.5127,70.5921,8218.0
2017-12-28 14:15:00,97.81,97.89,97.81,97.87,14702.0,70.5921,70.6499,70.5921,70.6354,14702.0
2017-12-28 14:20:00,97.86,97.9,97.79,97.79,14891.0,70.6282,70.6571,70.5777,70.5777,14891.0
2017-12-28 14:25:00,97.79,97.86,97.79,97.86,7000.0,70.5777,70.6282,70.5777,70.6282,7000.0
2017-12-28 14:30:00,97.85,97.93,97.83,97.93,25330.0,70.621,70.6787,70.6066,70.6787,25330.0
2017-12-28 14:35:00,97.91,97.93,97.82,97.84,14870.0,70.6643,70.6787,70.5993,70.6138,14870.0
2017-12-28 14:40:00,97.87,97.87,97.82,97.83,10135.0,70.6354,70.6354,70.5993,70.6066,10135.0
2017-12-28 14:45:00,97.83,97.84,97.78,97.79,15285.0,70.6066,70.6138,70.5705,70.5777,15285.0
2017-12-28 14:50:00,97.8,97.86,97.8,97.83,12343.0,70.5849,70.6282,70.5849,70.6066,12343.0
2017-12-28 14:55:00,97.84,97.84,97.8,97.82,14435.0,70.6138,70.6138,70.5849,70.5993,14435.0
2017-12-28 15:00:00,97.82,97.84,97.78,97.8,15372.0,70.5993,70.6138,70.5705,70.5849,15372.0
2017-12-28 15:05:00,97.8,97.8,97.76,97.78,8653.0,70.5849,70.5849,70.556,70.5705,8653.0
2017-12-28 15:10:00,97.78,97.84,97.77,97.82,16920.0,70.5705,70.6138,70.5633,70.5993,16920.0
2017-12-28 15:15:00,97.82,97.85,97.8,97.85,9937.0,70.5993,70.621,70.5849,70.621,9937.0
2017-12-28 15:20:00,97.85,97.87,97.83,97.86,15470.0,70.621,70.6354,70.6066,70.6282,15470.0
2017-12-28 15:25:00,97.85,97.86,97.79,97.8,11462.0,70.621,70.6282,70.5777,70.5849,11462.0
2017-12-28 15:30:00,97.8,97.88,97.79,97.82,18375.0,70.5849,70.6426,70.5777,70.5993,18375.0
2017-12-28 15:35:00,97.83,97.86,97.78,97.81,28441.0,70.6066,70.6282,70.5705,70.5921,28441.0
2017-12-28 15:40:00,97.8,97.81,97.75,97.78,27588.0,70.5849,70.5921,70.5488,70.5705,27588.0
2017-12-28 15:45:00,97.76,97.76,97.71,97.72,26091.0,70.556,70.556,70.52,70.5272,26091.0
2017-12-28 15:50:00,97.73,97.75,97.68,97.7,70160.0,70.5344,70.5488,70.4983,70.5127,70160.0
2017-12-28 15:55:00,97.71,97.81,97.71,97.79,152240.0,70.52,70.5921,70.52,70.5777,152240.0
2017-12-29 09:30:00,98.14,98.39,97.8,97.8,83723.0,70.8303,71.0107,70.5849,70.5849,83723.0
2017-12-29 09:35:00,97.88,97.93,97.77,97.83,12493.0,70.6426,70.6787,70.5633,70.6066,12493.0
2017-12-29 09:40:00,97.86,97.9,97.78,97.9,9243.0,70.6282,70.6571,70.5705,70.6571,9243.0
2017-12-29 09:45:00,97.93,98.1,97.83,98.07,9794.0,70.6787,70.8014,70.6066,70.7798,9794.0
2017-12-29 09:50:00,98.07,98.18,97.94,98.0,23059.0,70.7798,70.8592,70.6859,70.7293,23059.0
2017-12-29 09:55:00,97.97,98.09,97.97,98.04,19800.0,70.7076,70.7942,70.7076,70.7581,19800.0
2017-12-29 10:00:00,98.06,98.13,98.0,98.11,13578.0,70.7726,70.8231,70.7293,70.8086,13578.0
2017-12-29 10:05:00,98.15,98.43,98.13,98.37,32817.0,70.8375,71.0396,70.8231,70.9963,32817.0
2017-12-29 10:10:00,98.36,98.4,98.28,98.31,20039.0,70.9891,71.0179,70.9313,70.953,20039.0
2017-12-29 10:15:00,98.3,98.37,98.25,98.34,15398.0,70.9458,70.9963,70.9097,70.9746,15398.0
2017-12-29 10:20:00,98.34,98.35,98.06,98.06,13689.0,70.9746,70.9819,70.7726,70.7726,13689.0
2017-12-29 10:25:00,98.07,98.11,97.91,97.95,11341.0,70.7798,70.8086,70.6643,70.6932,11341.0
2017-12-29 10:30:00,97.97,97.98,97.82,97.86,14466.0,70.7076,70.7148,70.5993,70.6282,14466.0
2017-12-29 10:35:00,97.83,98.02,97.83,97.93,16002.0,70.6066,70.7437,70.6066,70.6787,16002.0
2017-12-29 10:40:00,97.95,98.04,97.86,97.98,18008.0,70.6932,70.7581,70.6282,70.7148,18008.0
2017-12-29 10:45:00,97.97,97.99,97.9,97.93,7974.0,70.7076,70.722,70.6571,70.6787,7974.0
2017-12-29 10:50:00,97.9,97.95,97.81,97.81,14173.0,70.6571,70.6932,70.5921,70.5921,14173.0
2017-12-29 10:55:00,97.85,97.85,97.57,97.63,44899.0,70.621,70.621,70.4189,70.4622,44899.0
2017-12-29 11:00:00,97.64,97.75,97.6,97.72,35050.0,70.4694,70.5488,70.4406,70.5272,35050.0
2017-12-29 11:05:00,97.72,97.76,97.68,97.68,24627.0,70.5272,70.556,70.4983,70.4983,24627.0
2017-12-29 11:10:00,97.7,97.7,97.61,97.61,10600.0,70.5127,70.5127,70.4478,70.4478,10600.0
2017-12-29 11:15:00,97.63,97.63,97.5,97.55,36270.0,70.4622,70.4622,70.3684,70.4045,36270.0
2017-12-29 11:20:00,97.59,97.68,97.58,97.65,20906.0,70.4333,70.4983,70.4261,70.4766,20906.0
2017-12-29 11:25:00,97.66,97.67,97.51,97.61,14533.0,70.4839,70.4911,70.3756,70.4478,14533.0
2017-12-29 11:30:00,97.6,97.7,97.59,97.67,21143.0,70.4406,70.5127,70.4333,70.4911,21143.0
2017-12-29 11:35:00,97.67,97.7,97.63,97.63,21820.0,70.4911,70.5127,70.4622,70.4622,21820.0
2017-12-29 11:40:00,97.62,97.75,97.61,97.75,12092.0,70.455,70.5488,70.4478,70.5488,12092.0
2017-12-29 11:45:00,97.75,97.77,97.68,97.7,10636.0,70.5488,70.5633,70.4983,70.5127,10636.0
2017-12-29 11:50:00,97.72,97.73,97.6,97.63,6763.0,70.5272,70.5344,70.4406,70.4622,6763.0
2017-12-29 11:55:00,97.61,97.66,97.57,97.59,5189.0,70.4478,70.4839,70.4189,70.4333,5189.0
2017-12-29 12:00:00,97.62,97.62,97.51,97.52,11503.0,70.455,70.455,70.3756,70.3828,11503.0
2017-12-29 12:05:00,97.51,97.55,97.5,97.53,17655.0,70.3756,70.4045,70.3684,70.39,17655.0
2017-12-29 12:10:00,97.53,97.6,97.5,97.52,11967.0,70.39,70.4406,70.3684,70.3828,11967.0
2017-12-29 12:15:00,97.5,97.56,97.5,97.56,6367.0,70.3684,70.4117,70.3684,70.4117,6367.0
2017-12-29 12:20:00,97.55,97.57,97.41,97.41,20242.0,70.4045,70.4189,70.3034,70.3034,20242.0
2017-12-29 12:25:00,97.41,97.49,97.41,97.43,12530.0,70.3034,70.3612,70.3034,70.3179,12530.0
2017-12-29 12:30:00,97.43,97.43,97.32,97.38,18507.0,70.3179,70.3179,70.2385,70.2818,18507.0
2017-12-29 12:35:00,97.4,97.41,97.32,97.36,18862.0,70.2962,70.3034,70.2385,70.2673,18862.0
2017-12-29 12:40:00,97.37,97.42,97.36,97.4,12511.0,70.2746,70.3107,70.2673,70.2962,12511.0
2017-12-29 12:45:00,97.41,97.49,97.41,97.45,10346.0,70.3034,70.3612,70.3034,70.3323,10346.0
2017-12-29 12:50:00,97.46,97.53,97.45,97.48,12205.0,70.3395,70.39,70.3323,70.354,12205.0
2017-12-29 12:55:00,97.48,97.51,97.47,97.5,6385.0,70.354,70.3756,70.3467,70.3684,6385.0
2017-12-29 13:00:00,97.53,97.55,97.48,97.49,9929.0,70.39,70.4045,70.354,70.3612,9929.0
2017-12-29 13:05:00,97.51,97.53,97.45,97.48,12220.0,70.3756,70.39,70.3323,70.354,12220.0
2017-12-29 13:10:00,97.5,97.51,97.4,97.43,24533.0,70.3684,70.3756,70.2962,70.3179,24533.0
2017-12-29 13:15:00,97.44,97.46,97.42,97.43,7223.0,70.3251,70.3395,70.3107,70.3179,7223.0
2017-12-29 13:20:00,97.41,97.43,97.36,97.38,9494.0,70.3034,70.3179,70.2673,70.2818,9494.0
2017-12-29 13:25:00,97.38,97.4,97.29,97.29,4996.0,70.2818,70.2962,70.2168,70.2168,4996.0
2017-12-29 13:30:00,97.32,97.32,97.22,97.25,18354.0,70.2385,70.2385,70.1663,70.188,18354.0
2017-12-29 13:35:00,97.27,97.29,97.22,97.27,19116.0,70.2024,70.2168,70.1663,70.2024,19116.0
2017-12-29 13:40:00,97.25,97.38,97.25,97.36,20347.0,70.188,70.2818,70.188,70.2673,20347.0
2017-12-29 13:45:00,97.33,97.35,97.13,97.19,17817.0,70.2457,70.2601,70.1013,70.1447,17817.0
2017-12-29 13:50:00,97.19,97.2,97.13,97.2,11098.0,70.1447,70.1519,70.1013,70.1519,11098.0
2017-12-29 13:55:00,97.18,97.19,97.12,97.15,17830.0,70.1374,70.1447,70.0941,70.1158,17830.0
2017-12-29 14:00:00,97.16,97.19,97.1,97.19,13764.0,70.123,70.1447,70.0797,70.1447,13764.0
2017-12-29 14:05:00,97.22,97.25,97.15,97.16,16747.0,70.1663,70.188,70.1158,70.123,16747.0
2017-12-29 14:10:00,97.17,97.23,97.1,97.2,16508.0,70.1302,70.1735,70.0797,70.1519,16508.0
2017-12-29 14:15:00,97.2,97.21,97.13,97.2,10373.0,70.1519,70.1591,70.1013,70.1519,10373.0
2017-12-29 14:20:00,97.21,97.21,97.13,97.14,11667.0,70.1591,70.1591,70.1013,70.1086,11667.0
2017-12-29 14:25:00,97.15,97.2,97.15,97.16,7355.0,70.1158,70.1519,70.1158,70.123,7355.0
2017-12-29 14:30:00,97.17,97.22,97.16,97.19,19626.0,70.1302,70.1663,70.123,70.1447,19626.0
2017-12-29 14:35:00,97.18,97.23,97.17,97.22,7151.0,70.1374,70.1735,70.1302,70.1663,7151.0
2017-12-29 14:40:00,97.21,97.26,97.21,97.22,9250.0,70.1591,70.1952,70.1591,70.1663,9250.0
2017-12-29 14:45:00,97.22,97.25,97.2,97.25,14037.0,70.1663,70.188,70.1519,70.188,14037.0
2017-12-29 14:50:00,97.24,97.25,97.22,97.25,10495.0,70.1807,70.188,70.1663,70.188,10495.0
2017-12-29 14:55:00,97.27,97.36,97.27,97.34,9904.0,70.2024,70.2673,70.2024,70.2529,9904.0
2017-12-29 15:00:00,97.34,97.34,97.23,97.28,20395.0,70.2529,70.2529,70.1735,70.2096,20395.0
2017-12-29 15:05:00,97.29,97.3,97.23,97.25,16869.0,70.2168,70.224,70.1735,70.188,16869.0
2017-12-29 15:10:00,97.27,97.27,97.18,97.19,31047.0,70.2024,70.2024,70.1374,70.1447,31047.0
2017-12-29 15:15:00,97.19,97.21,97.13,97.2,19119.0,70.1447,70.1591,70.1013,70.1519,19119.0
2017-12-29 15:20:00,97.2,97.29,97.15,97.21,34184.0,70.1519,70.2168,70.1158,70.1591,34184.0
2017-12-29 15:25:00,97.21,97.25,97.19,97.2,16926.0,70.1591,70.188,70.1447,70.1519,16926.0
2017-12-29 15:30:00,97.2,97.22,97.08,97.1,42971.0,70.1519,70.1663,70.0653,70.0797,42971.0
2017-12-29 15:35:00,97.11,97.11,97.06,97.09,23103.0,70.0869,70.0869,70.0508,70.0725,23103.0
2017-12-29 15:40:00,97.1,97.11,96.97,97.03,46468.0,70.0797,70.0869,69.9859,70.0292,46468.0
2017-12-29 15:45:00,97.03,97.09,96.98,97.07,59846.0,70.0292,70.0725,69.9931,70.058,59846.0
2017-12-29 15:50:00,97.06,97.09,96.97,96.99,75623.0,70.0508,70.0725,69.9859,70.0003,75623.0
2017-12-29 15:55:00,96.99,97.03,96.82,96.87,282625.0,70.0003,70.0292,69.8776,69.9137,282625.0
2018-01-02 09:30:00,97.14,97.89,97.13,97.65,152142.0,70.1086,70.6499,70.1013,70.4766,152142.0
2018-01-02 09:35:00,97.66,97.7,97.25,97.55,90755.0,70.4839,70.5127,70.188,70.4045,90755.0
2018-01-02 09:40:00,97.57,97.8,97.52,97.65,65765.0,70.4189,70.5849,70.3828,70.4766,65765.0
2018-01-02 09:45:00,97.65,97.68,97.24,97.34,54593.0,70.4766,70.4983,70.1807,70.2529,54593.0
2018-01-02 09:50:00,97.36,97.44,96.75,97.27,102363.0,70.2673,70.3251,69.8271,70.2024,102363.0
2018-01-02 09:55:00,97.25,97.54,97.11,97.47,52534.0,70.188,70.3973,70.0869,70.3467,52534.0
2018-01-02 10:00:00,97.46,97.86,97.44,97.78,54333.0,70.3395,70.6282,70.3251,70.5705,54333.0
2018-01-02 10:05:00,97.74,98.1,97.68,98.04,92546.0,70.5416,70.8014,70.4983,70.7581,92546.0
2018-01-02 10:10:00,98.04,98.32,98.0,98.28,176956.0,70.7581,70.9602,70.7293,70.9313,176956.0
2018-01-02 10:15:00,98.28,98.5,98.11,98.14,91600.0,70.9313,71.0901,70.8086,70.8303,91600.0
2018-01-02 10:20:00,98.12,98.23,97.92,97.98,60523.0,70.8159,70.8952,70.6715,70.7148,60523.0
2018-01-02 10:25:00,97.97,98.15,97.88,98.14,28779.0,70.7076,70.8375,70.6426,70.8303,28779.0
2018-01-02 10:30:00,98.15,98.2,97.98,98.17,42921.0,70.8375,70.8736,70.7148,70.8519,42921.0
2018-01-02 10:35:00,98.18,98.36,98.07,98.11,34486.0,70.8592,70.9891,70.7798,70.8086,34486.0
2018-01-02 10:40:00,98.07,98.3,98.03,98.3,33544.0,70.7798,70.9458,70.7509,70.9458,33544.0
2018-01-02 10:45:00,98.33,98.66,98.26,98.66,47200.0,70.9674,71.2056,70.9169,71.2056,47200.0
2018-01-02 10:50:00,98.65,98.8,98.62,98.78,37025.0,71.1984,71.3066,71.1767,71.2922,37025.0
2018-01-02 10:55:00,98.76,98.79,98.59,98.68,32862.0,71.2778,71.2994,71.1551,71.22,32862.0
2018-01-02 11:00:00,98.69,98.85,98.58,98.72,50404.0,71.2272,71.3427,71.1479,71.2489,50404.0
2018-01-02 11:05:00,98.73,98.9,98.72,98.84,39989.0,71.2561,71.3788,71.2489,71.3355,39989.0
2018-01-02 11:10:00,98.87,98.87,98.62,98.72,28972.0,71.3572,71.3572,71.1767,71.2489,28972.0
2018-01-02 11:15:00,98.75,98.78,98.61,98.67,27317.0,71.2705,71.2922,71.1695,71.2128,27317.0
2018-01-02 11:20:00,98.62,98.68,98.46,98.52,32131.0,71.1767,71.22,71.0612,71.1046,32131.0
2018-01-02 11:25:00,98.54,98.67,98.46,98.49,29883.0,71.119,71.2128,71.0612,71.0829,29883.0
2018-01-02 11:30:00,98.5,98.51,98.21,98.33,38680.0,71.0901,71.0973,70.8808,70.9674,38680.0
2018-01-02 11:35:00,98.35,98.36,98.22,98.29,16759.0,70.9819,70.9891,70.888,70.9386,16759.0
2018-01-02 11:40:00,98.28,98.32,98.09,98.17,22875.0,70.9313,70.9602,70.7942,70.8519,22875.0
2018-01-02 11:45:00,98.16,98.19,98.08,98.13,17926.0,70.8447,70.8664,70.787,70.8231,17926.0
2018-01-02 11:50:00,98.15,98.15,97.93,98.0,52497.0,70.8375,70.8375,70.6787,70.7293,52497.0
2018-01-02 11:55:00,97.98,98.04,97.74,97.74,51522.0,70.7148,70.7581,70.5416,70.5416,51522.0
2018-01-02 12:00:00,97.74,98.0,97.74,97.96,71298.0,70.5416,70.7293,70.5416,70.7004,71298.0
2018-01-02 12:05:00,97.96,97.97,97.85,97.89,33417.0,70.7004,70.7076,70.621,70.6499,33417.0
2018-01-02 12:10:00,97.9,97.99,97.89,97.99,44756.0,70.6571,70.722,70.6499,70.722,44756.0
2018-01-02 12:15:00,97.97,98.13,97.96,98.09,35618.0,70.7076,70.8231,70.7004,70.7942,35618.0
2018-01-02 12:20:00,98.09,98.33,98.06,98.27,46229.0,70.7942,70.9674,70.7726,70.9241,46229.0
2018-01-02 12:25:00,98.28,98.42,98.19,98.19,23391.0,70.9313,71.0324,70.8664,70.8664,23391.0
2018-01-02 12:30:00,98.17,98.41,98.14,98.37,56151.0,70.8519,71.0252,70.8303,70.9963,56151.0
2018-01-02 12:35:00,98.36,98.5,98.29,98.3,34081.0,70.9891,71.0901,70.9386,70.9458,34081.0
2018-01-02 12:40:00,98.31,98.39,98.26,98.28,18198.0,70.953,71.0107,70.9169,70.9313,18198.0
2018-01-02 12:45:00,98.28,98.32,98.13,98.13,27226.0,70.9313,70.9602,70.8231,70.8231,27226.0
2018-01-02 12:50:00,98.14,98.28,98.06,98.27,20654.0,70.8303,70.9313,70.7726,70.9241,20654.0
2018-01-02 12:55:00,98.25,98.25,98.07,98.19,15633.0,70.9097,70.9097,70.7798,70.8664,15633.0
2018-01-02 13:00:00,98.2,98.22,98.07,98.21,18629.0,70.8736,70.888,70.7798,70.8808,18629.0
2018-01-02 13:05:00,98.2,98.23,98.18,98.22,25729.0,70.8736,70.8952,70.8592,70.888,25729.0
2018-01-02 13:10:00,98.22,98.24,98.14,98.15,30605.0,70.888,70.9025,70.8303,70.8375,30605.0
2018-01-02 13:15:00,98.16,98.22,98.12,98.14,20516.0,70.8447,70.888,70.8159,70.8303,20516.0
2018-01-02 13:20:00,98.16,98.26,98.15,98.24,17894.0,70.8447,70.9169,70.8375,70.9025,17894.0
2018-01-02 13:25:00,98.24,98.26,98.21,98.22,22236.0,70.9025,70.9169,70.8808,70.888,22236.0
2018-01-02 13:30:00,98.22,98.3,98.22,98.29,32106.0,70.888,70.9458,70.888,70.9386,32106.0
2018-01-02 13:35:00,98.28,98.31,98.26,98.29,23603.0,70.9313,70.953,70.9169,70.9386,23603.0
2018-01-02 13:40:00,98.29,98.31,98.25,98.27,20081.0,70.9386,70.953,70.9097,70.9241,20081.0
2018-01-02 13:45:00,98.27,98.3,98.21,98.28,23255.0,70.9241,70.9458,70.8808,70.9313,23255.0
2018-01-02 13:50:00,98.29,98.34,98.19,98.23,17692.0,70.9386,70.9746,70.8664,70.8952,17692.0
2018-01-02 13:55:00,98.23,98.28,98.15,98.28,30680.0,70.8952,70.9313,70.8375,70.9313,30680.0
2018-01-02 14:00:00,98.27,98.3,98.23,98.26,23914.0,70.9241,70.9458,70.8952,70.9169,23914.0
2018-01-02 14:05:00,98.25,98.26,98.03,98.06,38292.0,70.9097,70.9169,70.7509,70.7726,38292.0
2018-01-02 14:10:00,98.05,98.11,98.03,98.04,18170.0,70.7653,70.8086,70.7509,70.7581,18170.0
2018-01-02 14:15:00,98.05,98.1,97.91,97.92,33379.0,70.7653,70.8014,70.6643,70.6715,33379.0
2018-01-02 14:20:00,97.92,98.01,97.89,97.92,28833.0,70.6715,70.7365,70.6499,70.6715,28833.0
2018-01-02 14:25:00,97.93,98.02,97.93,97.95,16585.0,70.6787,70.7437,70.6787,70.6932,16585.0
2018-01-02 14:30:00,97.94,98.02,97.9,98.01,28391.0,70.6859,70.7437,70.6571,70.7365,28391.0
2018-01-02 14:35:00,98.01,98.03,97.95,97.95,22008.0,70.7365,70.7509,70.6932,70.6932,22008.0
2018-01-02 14:40:00,97.96,98.12,97.95,98.12,55188.0,70.7004,70.8159,70.6932,70.8159,55188.0
2018-01-02 14:45:00,98.14,98.14,98.03,98.07,29030.0,70.8303,70.8303,70.7509,70.7798,29030.0
2018-01-02 14:50:00,98.07,98.1,97.98,98.05,15514.0,70.7798,70.8014,70.7148,70.7653,15514.0
2018-01-02 14:55:00,98.06,98.08,97.99,98.03,24455.0,70.7726,70.787,70.722,70.7509,24455.0
2018-01-02 15:00:00,98.05,98.05,97.94,98.03,16238.0,70.7653,70.7653,70.6859,70.7509,16238.0
2018-01-02 15:05:00,98.04,98.24,98.02,98.24,44897.0,70.7581,70.9025,70.7437,70.9025,44897.0
2018-01-02 15:10:00,98.27,98.36,98.24,98.31,46309.0,70.9241,70.9891,70.9025,70.953,46309.0
2018-01-02 15:15:00,98.3,98.36,98.3,98.36,24018.0,70.9458,70.9891,70.9458,70.9891,24018.0
2018-01-02 15:20:00,98.36,98.45,98.23,98.27,60452.0,70.9891,71.054,70.8952,70.9241,60452.0
2018-01-02 15:25:00,98.26,98.3,98.21,98.28,36432.0,70.9169,70.9458,70.8808,70.9313,36432.0
2018-01-02 15:30:00,98.27,98.34,98.19,98.19,30608.0,70.9241,70.9746,70.8664,70.8664,30608.0
2018-01-02 15:35:00,98.18,98.22,98.1,98.22,31407.0,70.8592,70.888,70.8014,70.888,31407.0
2018-01-02 15:40:00,98.23,98.39,98.21,98.28,79209.0,70.8952,71.0107,70.8808,70.9313,79209.0
2018-01-02 15:45:00,98.31,98.44,98.23,98.29,90931.0,70.953,71.0468,70.8952,70.9386,90931.0
2018-01-02 15:50:00,98.3,98.42,98.28,98.36,73301.0,70.9458,71.0324,70.9313,70.9891,73301.0
2018-01-02 15:55:00,98.37,98.45,98.31,98.41,179608.0,70.9963,71.054,70.953,71.0252,179608.0
2018-01-03 09:30:00,98.55,98.85,98.17,98.23,84093.0,71.1262,71.3427,70.8519,70.8952,84093.0
2018-01-03 09:35:00,98.19,98.34,98.04,98.33,27351.0,70.8664,70.9746,70.7581,70.9674,27351.0
2018-01-03 09:40:00,98.31,98.46,98.18,98.32,20353.0,70.953,71.0612,70.8592,70.9602,20353.0
2018-01-03 09:45:00,98.32,98.35,98.14,98.2,20049.0,70.9602,70.9819,70.8303,70.8736,20049.0
2018-01-03 09:50:00,98.21,98.39,98.17,98.27,30117.0,70.8808,71.0107,70.8519,70.9241,30117.0
2018-01-03 09:55:00,98.28,98.3,98.18,98.3,17751.0,70.9313,70.9458,70.8592,70.9458,17751.0
2018-01-03 10:00:00,98.32,98.62,98.26,98.6,27497.0,70.9602,71.1767,70.9169,71.1623,27497.0
2018-01-03 10:05:00,98.59,98.67,98.49,98.64,25002.0,71.1551,71.2128,71.0829,71.1912,25002.0
2018-01-03 10:10:00,98.65,98.84,98.63,98.73,36777.0,71.1984,71.3355,71.1839,71.2561,36777.0
2018-01-03 10:15:00,98.73,98.78,98.61,98.61,36846.0,71.2561,71.2922,71.1695,71.1695,36846.0
2018-01-03 10:20:00,98.62,98.69,98.44,98.6,30767.0,71.1767,71.2272,71.0468,71.1623,30767.0
2018-01-03 10:25:00,98.57,98.7,98.57,98.65,25597.0,71.1406,71.2345,71.1406,71.1984,25597.0
2018-01-03 10:30:00,98.66,98.69,98.58,98.64,57398.0,71.2056,71.2272,71.1479,71.1912,57398.0
2018-01-03 10:35:00,98.63,98.8,98.62,98.78,36080.0,71.1839,71.3066,71.1767,71.2922,36080.0
2018-01-03 10:40:00,98.8,99.1,98.7,99.08,69022.0,71.3066,71.5232,71.2345,71.5087,69022.0
2018-01-03 10:45:00,99.08,99.15,98.92,99.04,38700.0,71.5087,71.5592,71.3932,71.4798,38700.0
2018-01-03 10:50:00,99.06,99.19,99.02,99.09,26879.0,71.4943,71.5881,71.4654,71.5159,26879.0
2018-01-03 10:55:00,99.09,99.11,98.97,99.07,31246.0,71.5159,71.5304,71.4293,71.5015,31246.0
2018-01-03 11:00:00,99.04,99.1,98.96,99.03,24275.0,71.4798,71.5232,71.4221,71.4726,24275.0
2018-01-03 11:05:00,99.03,99.03,98.86,99.01,39054.0,71.4726,71.4726,71.3499,71.4582,39054.0
2018-01-03 11:10:00,99.0,99.01,98.84,98.89,19994.0,71.451,71.4582,71.3355,71.3716,19994.0
2018-01-03 11:15:00,98.86,99.0,98.71,99.0,53580.0,71.3499,71.451,71.2417,71.451,53580.0
2018-01-03 11:20:00,98.95,99.09,98.94,99.07,39304.0,71.4149,71.5159,71.4077,71.5015,39304.0
2018-01-03 11:25:00,99.08,99.38,99.07,99.31,51976.0,71.5087,71.7252,71.5015,71.6747,51976.0
2018-01-03 11:30:00,99.32,99.33,99.22,99.25,25354.0,71.6819,71.6891,71.6098,71.6314,25354.0
2018-01-03 11:35:00,99.26,99.58,99.25,99.58,45198.0,71.6386,71.8696,71.6314,71.8696,45198.0
2018-01-03 11:40:00,99.54,99.69,99.49,99.63,54445.0,71.8407,71.949,71.8046,71.9057,54445.0
2018-01-03 11:45:00,99.63,99.85,99.62,99.84,44489.0,71.9057,72.0644,71.8985,72.0572,44489.0
2018-01-03 11:50:00,99.85,99.87,99.8,99.85,59622.0,72.0644,72.0789,72.0284,72.0644,59622.0
2018-01-03 11:55:00,99.84,99.91,99.78,99.9,67227.0,72.0572,72.1078,72.0139,72.1005,67227.0
2018-01-03 12:00:00,99.9,100.0,99.87,99.95,85324.0,72.1005,72.1727,72.0789,72.1366,85324.0
2018-01-03 12:05:00,99.95,99.95,99.71,99.78,36456.0,72.1366,72.1366,71.9634,72.0139,36456.0
2018-01-03 12:10:00,99.78,99.89,99.77,99.88,27877.0,72.0139,72.0933,72.0067,72.0861,27877.0
2018-01-03 12:15:00,99.87,99.96,99.86,99.95,33702.0,72.0789,72.1438,72.0717,72.1366,33702.0
2018-01-03 12:20:00,99.95,100.03,99.89,99.91,114394.0,72.1366,72.1944,72.0933,72.1078,114394.0
2018-01-03 12:25:00,99.91,100.06,99.91,100.06,40627.0,72.1078,72.216,72.1078,72.216,40627.0
2018-01-03 12:30:00,100.06,100.06,99.89,99.91,30797.0,72.216,72.216,72.0933,72.1078,30797.0
2018-01-03 12:35:00,99.91,100.01,99.75,99.77,40995.0,72.1078,72.1799,71.9923,72.0067,40995.0
2018-01-03 12:40:00,99.75,99.79,99.5,99.57,49223.0,71.9923,72.0211,71.8118,71.8624,49223.0
2018-01-03 12:45:00,99.56,99.56,99.16,99.23,55337.0,71.8551,71.8551,71.5665,71.617,55337.0
2018-01-03 12:50:00,99.22,99.32,99.1,99.21,43037.0,71.6098,71.6819,71.5232,71.6025,43037.0
2018-01-03 12:55:00,99.21,99.25,98.88,98.96,62187.0,71.6025,71.6314,71.3644,71.4221,62187.0
2018-01-03 13:00:00,98.96,99.13,98.93,99.13,71147.0,71.4221,71.5448,71.4005,71.5448,71147.0
2018-01-03 13:05:00,99.12,99.47,99.1,99.45,49878.0,71.5376,71.7902,71.5232,71.7758,49878.0
2018-01-03 13:10:00,99.45,99.57,99.41,99.5,22301.0,71.7758,71.8624,71.7469,71.8118,22301.0
2018-01-03 13:15:00,99.53,99.65,99.52,99.63,21354.0,71.8335,71.9201,71.8263,71.9057,21354.0
2018-01-03 13:20:00,99.6,99.65,99.56,99.59,12720.0,71.884,71.9201,71.8551,71.8768,12720.0
2018-01-03 13:25:00,99.59,99.66,99.57,99.61,38941.0,71.8768,71.9273,71.8624,71.8912,38941.0
2018-01-03 13:30:00,99.62,99.65,99.41,99.49,60638.0,71.8985,71.9201,71.7469,71.8046,60638.0
2018-01-03 13:35:00,99.47,99.49,99.4,99.4,16342.0,71.7902,71.8046,71.7397,71.7397,16342.0
2018-01-03 13:40:00,99.42,99.49,99.39,99.44,33125.0,71.7541,71.8046,71.7325,71.7685,33125.0
2018-01-03 13:45:00,99.44,99.58,99.44,99.51,12880.0,71.7685,71.8696,71.7685,71.8191,12880.0
2018-01-03 13:50:00,99.53,99.54,99.43,99.45,23595.0,71.8335,71.8407,71.7613,71.7758,23595.0
2018-01-03 13:55:00,99.45,99.51,99.42,99.49,31644.0,71.7758,71.8191,71.7541,71.8046,31644.0
2018-01-03 14:00:00,99.48,99.58,99.44,99.48,19721.0,71.7974,71.8696,71.7685,71.7974,19721.0
2018-01-03 14:05:00,99.47,99.62,99.45,99.62,23669.0,71.7902,71.8985,71.7758,71.8985,23669.0
2018-01-03 14:10:00,99.65,99.75,99.52,99.53,72855.0,71.9201,71.9923,71.8263,71.8335,72855.0
2018-01-03 14:15:00,99.53,99.67,99.51,99.67,39530.0,71.8335,71.9345,71.8191,71.9345,39530.0
2018-01-03 14:20:00,99.65,99.7,99.62,99.7,16277.0,71.9201,71.9562,71.8985,71.9562,16277.0
2018-01-03 14:25:00,99.69,99.74,99.66,99.73,21582.0,71.949,71.9851,71.9273,71.9778,21582.0
2018-01-03 14:30:00,99.72,99.79,99.63,99.66,32255.0,71.9706,72.0211,71.9057,71.9273,32255.0
2018-01-03 14:35:00,99.66,99.81,99.65,99.66,64707.0,71.9273,72.0356,71.9201,71.9273,64707.0
2018-01-03 14:40:00,99.66,99.68,99.5,99.51,39850.0,71.9273,71.9418,71.8118,71.8191,39850.0
2018-01-03 14:45:00,99.51,99.53,99.31,99.38,34169.0,71.8191,71.8335,71.6747,71.7252,34169.0
2018-01-03 14:50:00,99.39,99.58,99.23,99.56,30152.0,71.7325,71.8696,71.617,71.8551,30152.0
2018-01-03 14:55:00,99.54,99.62,99.49,99.51,23813.0,71.8407,71.8985,71.8046,71.8191,23813.0
2018-01-03 15:00:00,99.51,99.51,99.39,99.45,40505.0,71.8191,71.8191,71.7325,71.7758,40505.0
2018-01-03 15:05:00,99.45,99.52,99.44,99.47,31571.0,71.7758,71.8263,71.7685,71.7902,31571.0
2018-01-03 15:10:00,99.46,99.57,99.45,99.55,29520.0,71.783,71.8624,71.7758,71.8479,29520.0
2018-01-03 15:15:00,99.56,99.75,99.5,99.65,65194.0,71.8551,71.9923,71.8118,71.9201,65194.0
2018-01-03 15:20:00,99.65,99.72,99.62,99.65,27878.0,71.9201,71.9706,71.8985,71.9201,27878.0
2018-01-03 15:25:00,99.65,99.68,99.56,99.62,50383.0,71.9201,71.9418,71.8551,71.8985,50383.0
2018-01-03 15:30:00,99.62,99.8,99.62,99.76,81198.0,71.8985,72.0284,71.8985,71.9995,81198.0
2018-01-03 15:35:00,99.75,99.81,99.7,99.79,42000.0,71.9923,72.0356,71.9562,72.0211,42000.0
2018-01-03 15:40:00,99.79,99.97,99.79,99.93,68673.0,72.0211,72.1511,72.0211,72.1222,68673.0
2018-01-03 15:45:00,99.93,100.04,99.92,99.99,96678.0,72.1222,72.2016,72.115,72.1655,96678.0
2018-01-03 15:50:00,99.99,100.02,99.9,99.97,73320.0,72.1655,72.1871,72.1005,72.1511,73320.0
2018-01-03 15:55:00,99.97,100.1,99.89,99.94,328499.0,72.1511,72.2449,72.0933,72.1294,328499.0
2018-01-04 09:30:00,100.09,100.12,99.61,99.73,126180.0,72.2377,72.2593,71.8912,71.9778,126180.0
2018-01-04 09:35:00,99.76,99.86,99.53,99.68,34258.0,71.9995,72.0717,71.8335,71.9418,34258.0
2018-01-04 09:40:00,99.68,99.68,99.2,99.28,45367.0,71.9418,71.9418,71.5953,71.6531,45367.0
2018-01-04 09:45:00,99.31,99.31,98.66,98.7,72259.0,71.6747,71.6747,71.2056,71.2345,72259.0
2018-01-04 09:50:00,98.72,99.05,98.71,98.86,41815.0,71.2489,71.4871,71.2417,71.3499,41815.0
2018-01-04 09:55:00,98.94,99.08,98.85,98.93,45500.0,71.4077,71.5087,71.3427,71.4005,45500.0
2018-01-04 10:00:00,98.93,98.93,98.35,98.45,82244.0,71.4005,71.4005,70.9819,71.054,82244.0
2018-01-04 10:05:00,98.48,98.78,98.47,98.7,31917.0,71.0757,71.2922,71.0685,71.2345,31917.0
2018-01-04 10:10:00,98.7,99.27,98.7,99.23,43632.0,71.2345,71.6458,71.2345,71.617,43632.0
2018-01-04 10:15:00,99.25,99.25,98.96,98.97,43735.0,71.6314,71.6314,71.4221,71.4293,43735.0
2018-01-04 10:20:00,99.02,99.14,98.92,98.95,41193.0,71.4654,71.552,71.3932,71.4149,41193.0
2018-01-04 10:25:00,98.96,99.24,98.83,99.1,31340.0,71.4221,71.6242,71.3283,71.5232,31340.0
2018-01-04 10:30:00,99.04,99.17,98.98,99.13,22351.0,71.4798,71.5737,71.4365,71.5448,22351.0
2018-01-04 10:35:00,99.13,99.31,99.06,99.3,32333.0,71.5448,71.6747,71.4943,71.6675,32333.0
2018-01-04 10:40:00,99.27,99.3,99.03,99.05,55966.0,71.6458,71.6675,71.4726,71.4871,55966.0
2018-01-04 10:45:00,99.06,99.18,99.0,99.16,29214.0,71.4943,71.5809,71.451,71.5665,29214.0
2018-01-04 10:50:00,99.14,99.14,98.95,99.04,32308.0,71.552,71.552,71.4149,71.4798,32308.0
2018-01-04 10:55:00,99.02,99.03,98.75,98.88,36996.0,71.4654,71.4726,71.2705,71.3644,36996.0
2018-01-04 11:00:00,98.87,98.88,98.7,98.78,30395.0,71.3572,71.3644,71.2345,71.2922,30395.0
2018-01-04 11:05:00,98.73,98.84,98.71,98.81,23835.0,71.2561,71.3355,71.2417,71.3139,23835.0
2018-01-04 11:10:00,98.82,98.99,98.8,98.95,25787.0,71.3211,71.4438,71.3066,71.4149,25787.0
2018-01-04 11:15:00,98.95,98.95,98.73,98.81,28396.0,71.4149,71.4149,71.2561,71.3139,28396.0
2018-01-04 11:20:00,98.8,98.82,98.72,98.74,11095.0,71.3066,71.3211,71.2489,71.2633,11095.0
2018-01-04 11:25:00,98.76,98.88,98.73,98.77,41047.0,71.2778,71.3644,71.2561,71.285,41047.0
2018-01-04 11:30:00,98.77,98.97,98.73,98.92,19050.0,71.285,71.4293,71.2561,71.3932,19050.0
2018-01-04 11:35:00,98.94,99.04,98.82,98.97,26479.0,71.4077,71.4798,71.3211,71.4293,26479.0
2018-01-04 11:40:00,99.0,99.0,98.77,98.92,15968.0,71.451,71.451,71.285,71.3932,15968.0
2018-01-04 11:45:00,98.89,99.08,98.87,99.01,19447.0,71.3716,71.5087,71.3572,71.4582,19447.0
2018-01-04 11:50:00,98.99,99.12,98.99,99.06,11068.0,71.4438,71.5376,71.4438,71.4943,11068.0
2018-01-04 11:55:00,99.04,99.07,98.99,99.02,10143.0,71.4798,71.5015,71.4438,71.4654,10143.0
2018-01-04 12:00:00,99.02,99.05,98.96,98.98,13268.0,71.4654,71.4871,71.4221,71.4365,13268.0
2018-01-04 12:05:00,99.0,99.16,98.99,99.14,13215.0,71.451,71.5665,71.4438,71.552,13215.0
2018-01-04 12:10:00,99.12,99.15,99.05,99.15,13498.0,71.5376,71.5592,71.4871,71.5592,13498.0
2018-01-04 12:15:00,99.15,99.16,99.07,99.12,25392.0,71.5592,71.5665,71.5015,71.5376,25392.0
2018-01-04 12:20:00,99.13,99.21,99.09,99.11,16860.0,71.5448,71.6025,71.5159,71.5304,16860.0
2018-01-04 12:25:00,99.09,99.18,98.97,99.12,37148.0,71.5159,71.5809,71.4293,71.5376,37148.0
2018-01-04 12:30:00,99.13,99.13,99.06,99.07,18083.0,71.5448,71.5448,71.4943,71.5015,18083.0
2018-01-04 12:35:00,99.07,99.17,99.07,99.17,23785.0,71.5015,71.5737,71.5015,71.5737,23785.0
2018-01-04 12:40:00,99.16,99.33,99.12,99.33,28672.0,71.5665,71.6891,71.5376,71.6891,28672.0
2018-01-04 12:45:00,99.33,99.41,99.3,99.35,17169.0,71.6891,71.7469,71.6675,71.7036,17169.0
2018-01-04 12:50:00,99.35,99.39,99.29,99.39,22782.0,71.7036,71.7325,71.6603,71.7325,22782.0
2018-01-04 12:55:00,99.39,99.47,99.37,99.46,13508.0,71.7325,71.7902,71.718,71.783,13508.0
2018-01-04 13:00:00,99.45,99.5,99.41,99.45,22845.0,71.7758,71.8118,71.7469,71.7758,22845.0
2018-01-04 13:05:00,99.45,99.46,99.41,99.44,17163.0,71.7758,71.783,71.7469,71.7685,17163.0
2018-01-04 13:10:00,99.44,99.45,99.32,99.42,18544.0,71.7685,71.7758,71.6819,71.7541,18544.0
2018-01-04 13:15:00,99.41,99.49,99.39,99.47,20326.0,71.7469,71.8046,71.7325,71.7902,20326.0
2018-01-04 13:20:00,99.46,99.52,99.41,99.51,29559.0,71.783,71.8263,71.7469,71.8191,29559.0
2018-01-04 13:25:00,99.51,99.67,99.49,99.66,34229.0,71.8191,71.9345,71.8046,71.9273,34229.0
2018-01-04 13:30:00,99.62,99.75,99.6,99.72,25871.0,71.8985,71.9923,71.884,71.9706,25871.0
2018-01-04 13:35:00,99.74,99.83,99.7,99.82,28081.0,71.9851,72.05,71.9562,72.0428,28081.0
2018-01-04 13:40:00,99.81,99.85,99.69,99.74,27988.0,72.0356,72.0644,71.949,71.9851,27988.0
2018-01-04 13:45:00,99.71,99.82,99.7,99.82,24150.0,71.9634,72.0428,71.9562,72.0428,24150.0
2018-01-04 13:50:00,99.83,99.87,99.76,99.78,37890.0,72.05,72.0789,71.9995,72.0139,37890.0
2018-01-04 13:55:00,99.76,99.85,99.75,99.82,18679.0,71.9995,72.0644,71.9923,72.0428,18679.0
2018-01-04 14:00:00,99.83,99.88,99.81,99.86,13963.0,72.05,72.0861,72.0356,72.0717,13963.0
2018-01-04 14:05:00,99.84,99.88,99.73,99.73,16511.0,72.0572,72.0861,71.9778,71.9778,16511.0
2018-01-04 14:10:00,99.74,99.82,99.72,99.79,24558.0,71.9851,72.0428,71.9706,72.0211,24558.0
2018-01-04 14:15:00,99.81,99.9,99.78,99.88,23811.0,72.0356,72.1005,72.0139,72.0861,23811.0
2018-01-04 14:20:00,99.88,99.96,99.87,99.92,26113.0,72.0861,72.1438,72.0789,72.115,26113.0
2018-01-04 14:25:00,99.92,99.95,99.83,99.89,22543.0,72.115,72.1366,72.05,72.0933,22543.0
2018-01-04 14:30:00,99.9,99.9,99.84,99.87,21313.0,72.1005,72.1005,72.0572,72.0789,21313.0
2018-01-04 14:35:00,99.87,99.93,99.83,99.91,46143.0,72.0789,72.1222,72.05,72.1078,46143.0
2018-01-04 14:40:00,99.93,99.96,99.87,99.92,21107.0,72.1222,72.1438,72.0789,72.115,21107.0
2018-01-04 14:45:00,99.92,99.98,99.9,99.93,17921.0,72.115,72.1583,72.1005,72.1222,17921.0
2018-01-04 14:50:00,99.94,99.94,99.87,99.92,23201.0,72.1294,72.1294,72.0789,72.115,23201.0
2018-01-04 14:55:00,99.92,100.05,99.91,99.93,61687.0,72.115,72.2088,72.1078,72.1222,61687.0
2018-01-04 15:00:00,99.93,99.96,99.8,99.83,35690.0,72.1222,72.1438,72.0284,72.05,35690.0
2018-01-04 15:05:00,99.83,99.85,99.6,99.62,53568.0,72.05,72.0644,71.884,71.8985,53568.0
2018-01-04 15:10:00,99.63,99.65,99.44,99.45,25628.0,71.9057,71.9201,71.7685,71.7758,25628.0
2018-01-04 15:15:00,99.44,99.54,99.42,99.52,19280.0,71.7685,71.8407,71.7541,71.8263,19280.0
2018-01-04 15:20:00,99.52,99.57,99.48,99.57,15754.0,71.8263,71.8624,71.7974,71.8624,15754.0
2018-01-04 15:25:00,99.56,99.85,99.55,99.66,36015.0,71.8551,72.0644,71.8479,71.9273,36015.0
2018-01-04 15:30:00,99.66,99.67,99.6,99.61,21186.0,71.9273,71.9345,71.884,71.8912,21186.0
2018-01-04 15:35:00,99.63,99.63,99.35,99.46,66106.0,71.9057,71.9057,71.7036,71.783,66106.0
2018-01-04 15:40:00,99.45,99.54,99.33,99.35,49900.0,71.7758,71.8407,71.6891,71.7036,49900.0
2018-01-04 15:45:00,99.36,99.41,99.28,99.37,60923.0,71.7108,71.7469,71.6531,71.718,60923.0
2018-01-04 15:50:00,99.36,99.38,99.25,99.25,87160.0,71.7108,71.7252,71.6314,71.6314,87160.0
2018-01-04 15:55:00,99.27,99.44,99.26,99.36,165350.0,71.6458,71.7685,71.6386,71.7108,165350.0
2018-01-05 09:30:00,99.34,99.7,99.04,99.04,150608.0,71.6964,71.9562,71.4798,71.4798,150608.0
2018-01-05 09:35:00,99.06,99.14,98.75,98.77,41939.0,71.4943,71.552,71.2705,71.285,41939.0
2018-01-05 09:40:00,98.72,98.78,98.56,98.74,24424.0,71.2489,71.2922,71.1334,71.2633,24424.0
2018-01-05 09:45:00,98.78,99.09,98.75,99.08,51046.0,71.2922,71.5159,71.2705,71.5087,51046.0
2018-01-05 09:50:00,99.04,99.37,99.04,99.34,33848.0,71.4798,71.718,71.4798,71.6964,33848.0
2018-01-05 09:55:00,99.32,99.35,99.14,99.25,20507.0,71.6819,71.7036,71.552,71.6314,20507.0
2018-01-05 10:00:00,99.27,100.05,99.21,100.03,84729.0,71.6458,72.2088,71.6025,72.1944,84729.0
2018-01-05 10:05:00,99.97,100.4,99.87,100.29,68044.0,72.1511,72.4614,72.0789,72.382,68044.0
2018-01-05 10:10:00,100.29,100.37,99.97,99.99,152009.0,72.382,72.4397,72.1511,72.1655,152009.0
2018-01-05 10:15:00,100.0,100.34,99.98,100.25,73284.0,72.1727,72.4181,72.1583,72.3531,73284.0
2018-01-05 10:20:00,100.26,100.27,99.94,100.02,67214.0,72.3604,72.3676,72.1294,72.1871,67214.0
2018-01-05 10:25:00,99.99,100.03,99.87,99.91,28727.0,72.1655,72.1944,72.0789,72.1078,28727.0
2018-01-05 10:30:00,99.93,100.11,99.8,100.06,58282.0,72.1222,72.2521,72.0284,72.216,58282.0
2018-01-05 10:35:00,100.07,100.34,100.05,100.32,26001.0,72.2232,72.4181,72.2088,72.4037,26001.0
2018-01-05 10:40:00,100.34,100.45,100.32,100.43,33116.0,72.4181,72.4975,72.4037,72.483,33116.0
2018-01-05 10:45:00,100.41,100.43,100.34,100.34,37832.0,72.4686,72.483,72.4181,72.4181,37832.0
2018-01-05 10:50:00,100.36,100.59,100.36,100.52,37390.0,72.4325,72.5985,72.4325,72.548,37390.0
2018-01-05 10:55:00,100.52,100.59,100.49,100.5,44189.0,72.548,72.5985,72.5264,72.5336,44189.0
2018-01-05 11:00:00,100.51,100.52,100.1,100.13,28610.0,72.5408,72.548,72.2449,72.2665,28610.0
2018-01-05 11:05:00,100.14,100.28,100.09,100.19,23613.0,72.2737,72.3748,72.2377,72.3098,23613.0
2018-01-05 11:10:00,100.2,100.26,100.17,100.22,22809.0,72.3171,72.3604,72.2954,72.3315,22809.0
2018-01-05 11:15:00,100.18,100.38,100.17,100.35,23480.0,72.3026,72.447,72.2954,72.4253,23480.0
2018-01-05 11:20:00,100.36,100.43,100.32,100.41,34807.0,72.4325,72.483,72.4037,72.4686,34807.0
2018-01-05 11:25:00,100.4,100.59,100.37,100.57,23840.0,72.4614,72.5985,72.4397,72.5841,23840.0
2018-01-05 11:30:00,100.56,100.65,100.48,100.59,54872.0,72.5769,72.6418,72.5191,72.5985,54872.0
2018-01-05 11:35:00,100.6,100.6,100.45,100.53,32433.0,72.6057,72.6057,72.4975,72.5552,32433.0
2018-01-05 11:40:00,100.53,100.55,100.4,100.45,31158.0,72.5552,72.5697,72.4614,72.4975,31158.0
2018-01-05 11:45:00,100.45,100.59,100.44,100.59,28101.0,72.4975,72.5985,72.4903,72.5985,28101.0
2018-01-05 11:50:00,100.59,100.67,100.55,100.67,24475.0,72.5985,72.6563,72.5697,72.6563,24475.0
2018-01-05 11:55:00,100.67,100.73,100.67,100.73,30908.0,72.6563,72.6996,72.6563,72.6996,30908.0
2018-01-05 12:00:00,100.73,100.8,100.56,100.68,50972.0,72.6996,72.7501,72.5769,72.6635,50972.0
2018-01-05 12:05:00,100.61,100.94,100.6,100.9,31793.0,72.613,72.8511,72.6057,72.8223,31793.0
2018-01-05 12:10:00,100.9,100.95,100.79,100.87,33164.0,72.8223,72.8583,72.7429,72.8006,33164.0
2018-01-05 12:15:00,100.89,100.95,100.76,100.8,54250.0,72.815,72.8583,72.7212,72.7501,54250.0
2018-01-05 12:20:00,100.8,100.87,100.74,100.81,57705.0,72.7501,72.8006,72.7068,72.7573,57705.0
2018-01-05 12:25:00,100.81,100.89,100.78,100.85,34573.0,72.7573,72.815,72.7357,72.7862,34573.0
2018-01-05 12:30:00,100.85,100.85,100.58,100.64,36985.0,72.7862,72.7862,72.5913,72.6346,36985.0
2018-01-05 12:35:00,100.62,100.64,100.48,100.52,26123.0,72.6202,72.6346,72.5191,72.548,26123.0
2018-01-05 12:40:00,100.52,100.6,100.52,100.54,18333.0,72.548,72.6057,72.548,72.5624,18333.0
2018-01-05 12:45:00,100.54,100.57,100.45,100.47,35964.0,72.5624,72.5841,72.4975,72.5119,35964.0
2018-01-05 12:50:00,100.47,100.48,100.25,100.28,30699.0,72.5119,72.5191,72.3531,72.3748,30699.0
2018-01-05 12:55:00,100.29,100.32,100.16,100.32,16468.0,72.382,72.4037,72.2882,72.4037,16468.0
2018-01-05 13:00:00,100.31,100.34,100.27,100.29,20653.0,72.3964,72.4181,72.3676,72.382,20653.0
2018-01-05 13:05:00,100.28,100.29,100.16,100.22,19554.0,72.3748,72.382,72.2882,72.3315,19554.0
2018-01-05 13:10:00,100.22,100.41,100.2,100.36,35028.0,72.3315,72.4686,72.3171,72.4325,35028.0
2018-01-05 13:15:00,100.37,100.45,100.34,100.36,23032.0,72.4397,72.4975,72.4181,72.4325,23032.0
2018-01-05 13:20:00,100.36,100.42,100.33,100.41,15522.0,72.4325,72.4758,72.4109,72.4686,15522.0
2018-01-05 13:25:00,100.41,100.46,100.37,100.43,23601.0,72.4686,72.5047,72.4397,72.483,23601.0
2018-01-05 13:30:00,100.44,100.49,100.41,100.45,14907.0,72.4903,72.5264,72.4686,72.4975,14907.0
2018-01-05 13:35:00,100.45,100.5,100.44,100.49,7417.0,72.4975,72.5336,72.4903,72.5264,7417.0
2018-01-05 13:40:00,100.5,100.5,100.41,100.43,17230.0,72.5336,72.5336,72.4686,72.483,17230.0
2018-01-05 13:45:00,100.43,100.54,100.41,100.46,36210.0,72.483,72.5624,72.4686,72.5047,36210.0
2018-01-05 13:50:00,100.47,100.53,100.45,100.51,14469.0,72.5119,72.5552,72.4975,72.5408,14469.0
2018-01-05 13:55:00,100.51,100.61,100.5,100.6,20389.0,72.5408,72.613,72.5336,72.6057,20389.0
2018-01-05 14:00:00,100.61,100.67,100.6,100.62,16685.0,72.613,72.6563,72.6057,72.6202,16685.0
2018-01-05 14:05:00,100.62,100.66,100.44,100.55,22240.0,72.6202,72.649,72.4903,72.5697,22240.0
2018-01-05 14:10:00,100.54,100.65,100.52,100.64,31669.0,72.5624,72.6418,72.548,72.6346,31669.0
2018-01-05 14:15:00,100.65,100.78,100.65,100.77,32940.0,72.6418,72.7357,72.6418,72.7284,32940.0
2018-01-05 14:20:00,100.75,100.8,100.57,100.62,66674.0,72.714,72.7501,72.5841,72.6202,66674.0
2018-01-05 14:25:00,100.63,100.68,100.55,100.66,30914.0,72.6274,72.6635,72.5697,72.649,30914.0
2018-01-05 14:30:00,100.65,100.76,100.64,100.71,24008.0,72.6418,72.7212,72.6346,72.6851,24008.0
2018-01-05 14:35:00,100.71,100.87,100.71,100.83,30290.0,72.6851,72.8006,72.6851,72.7717,30290.0
2018-01-05 14:40:00,100.86,100.86,100.67,100.7,35201.0,72.7934,72.7934,72.6563,72.6779,35201.0
2018-01-05 14:45:00,100.68,100.77,100.67,100.76,31971.0,72.6635,72.7284,72.6563,72.7212,31971.0
2018-01-05 14:50:00,100.79,100.91,100.77,100.86,43153.0,72.7429,72.8295,72.7284,72.7934,43153.0
2018-01-05 14:55:00,100.85,100.85,100.64,100.65,25468.0,72.7862,72.7862,72.6346,72.6418,25468.0
2018-01-05 15:00:00,100.65,100.66,100.52,100.64,26623.0,72.6418,72.649,72.548,72.6346,26623.0
2018-01-05 15:05:00,100.65,100.86,100.64,100.82,29163.0,72.6418,72.7934,72.6346,72.7645,29163.0
2018-01-05 15:10:00,100.86,100.92,100.83,100.84,31512.0,72.7934,72.8367,72.7717,72.779,31512.0
2018-01-05 15:15:00,100.84,100.94,100.83,100.94,37710.0,72.779,72.8511,72.7717,72.8511,37710.0
2018-01-05 15:20:00,100.94,101.0,100.89,100.98,39368.0,72.8511,72.8944,72.815,72.88,39368.0
2018-01-05 15:25:00,100.98,101.06,100.96,100.98,57657.0,72.88,72.9377,72.8656,72.88,57657.0
2018-01-05 15:30:00,100.97,101.07,100.92,101.02,35327.0,72.8728,72.945,72.8367,72.9089,35327.0
2018-01-05 15:35:00,101.01,101.11,101.0,101.11,44568.0,72.9017,72.9738,72.8944,72.9738,44568.0
2018-01-05 15:40:00,101.11,101.12,100.93,101.01,51996.0,72.9738,72.981,72.8439,72.9017,51996.0
2018-01-05 15:45:00,101.01,101.2,101.0,101.11,162342.0,72.9017,73.0388,72.8944,72.9738,162342.0
2018-01-05 15:50:00,101.12,101.15,100.96,101.05,99415.0,72.981,73.0027,72.8656,72.9305,99415.0
2018-01-05 15:55:00,101.04,101.18,100.98,101.06,312357.0,72.9233,73.0243,72.88,72.9377,312357.0
2018-01-08 09:30:00,100.99,101.28,99.38,99.47,180795.0,72.8872,73.0965,71.7252,71.7902,180795.0
2018-01-08 09:35:00,99.48,99.48,98.18,98.5,189927.0,71.7974,71.7974,70.8592,71.0901,189927.0
2018-01-08 09:40:00,98.48,98.86,98.45,98.81,71058.0,71.0757,71.3499,71.054,71.3139,71058.0
2018-01-08 09:45:00,98.75,99.25,98.69,99.15,68609.0,71.2705,71.6314,71.2272,71.5592,68609.0
2018-01-08 09:50:00,99.16,99.53,99.15,99.45,43438.0,71.5665,71.8335,71.5592,71.7758,43438.0
2018-01-08 09:55:00,99.47,99.48,99.0,99.01,98394.0,71.7902,71.7974,71.451,71.4582,98394.0
2018-01-08 10:00:00,99.03,99.11,98.83,98.85,73879.0,71.4726,71.5304,71.3283,71.3427,73879.0
2018-01-08 10:05:00,98.84,98.95,98.63,98.69,41647.0,71.3355,71.4149,71.1839,71.2272,41647.0
2018-01-08 10:10:00,98.67,98.68,98.48,98.54,82216.0,71.2128,71.22,71.0757,71.119,82216.0
2018-01-08 10:15:00,98.53,98.56,98.25,98.42,45904.0,71.1118,71.1334,70.9097,71.0324,45904.0
2018-01-08 10:20:00,98.38,98.66,98.32,98.55,57099.0,71.0035,71.2056,70.9602,71.1262,57099.0
2018-01-08 10:25:00,98.57,98.77,98.53,98.69,66985.0,71.1406,71.285,71.1118,71.2272,66985.0
2018-01-08 10:30:00,98.67,99.14,98.67,99.03,48100.0,71.2128,71.552,71.2128,71.4726,48100.0
2018-01-08 10:35:00,99.03,99.07,98.81,98.89,49528.0,71.4726,71.5015,71.3139,71.3716,49528.0
2018-01-08 10:40:00,98.88,98.9,98.69,98.7,24189.0,71.3644,71.3788,71.2272,71.2345,24189.0
2018-01-08 10:45:00,98.7,98.75,98.61,98.66,26806.0,71.2345,71.2705,71.1695,71.2056,26806.0
2018-01-08 10:50:00,98.63,98.71,98.58,98.59,19383.0,71.1839,71.2417,71.1479,71.1551,19383.0
2018-01-08 10:55:00,98.59,98.63,98.49,98.55,31995.0,71.1551,71.1839,71.0829,71.1262,31995.0
2018-01-08 11:00:00,98.55,98.66,98.53,98.66,19203.0,71.1262,71.2056,71.1118,71.2056,19203.0
2018-01-08 11:05:00,98.61,98.68,98.5,98.54,31578.0,71.1695,71.22,71.0901,71.119,31578.0
2018-01-08 11:10:00,98.54,98.57,98.3,98.43,75791.0,71.119,71.1406,70.9458,71.0396,75791.0
2018-01-08 11:15:00,98.46,98.62,98.39,98.59,28342.0,71.0612,71.1767,71.0107,71.1551,28342.0
2018-01-08 11:20:00,98.57,98.61,98.46,98.56,23547.0,71.1406,71.1695,71.0612,71.1334,23547.0
2018-01-08 11:25:00,98.58,98.68,98.54,98.67,24969.0,71.1479,71.22,71.119,71.2128,24969.0
2018-01-08 11:30:00,98.64,98.86,98.62,98.78,28514.0,71.1912,71.3499,71.1767,71.2922,28514.0
2018-01-08 11:35:00,98.77,99.4,98.77,99.15,48128.0,71.285,71.7397,71.285,71.5592,48128.0
2018-01-08 11:40:00,99.17,99.25,99.08,99.21,25094.0,71.5737,71.6314,71.5087,71.6025,25094.0
2018-01-08 11:45:00,99.22,99.39,99.17,99.39,28490.0,71.6098,71.7325,71.5737,71.7325,28490.0
2018-01-08 11:50:00,99.4,99.41,99.24,99.3,34096.0,71.7397,71.7469,71.6242,71.6675,34096.0
2018-01-08 11:55:00,99.29,99.45,99.27,99.4,22462.0,71.6603,71.7758,71.6458,71.7397,22462.0
2018-01-08 12:00:00,99.38,99.6,99.38,99.6,36506.0,71.7252,71.884,71.7252,71.884,36506.0
2018-01-08 12:05:00,99.57,99.86,99.55,99.65,66009.0,71.8624,72.0717,71.8479,71.9201,66009.0
2018-01-08 12:10:00,99.66,100.0,99.58,99.81,108902.0,71.9273,72.1727,71.8696,72.0356,108902.0
2018-01-08 12:15:00,99.81,99.9,99.8,99.85,21533.0,72.0356,72.1005,72.0284,72.0644,21533.0
2018-01-08 12:20:00,99.87,99.9,99.83,99.83,45807.0,72.0789,72.1005,72.05,72.05,45807.0
2018-01-08 12:25:00,99.84,100.23,99.83,100.11,57730.0,72.0572,72.3387,72.05,72.2521,57730.0
2018-01-08 12:30:00,100.11,100.11,99.8,99.84,41490.0,72.2521,72.2521,72.0284,72.0572,41490.0
2018-01-08 12:35:00,99.84,99.86,99.7,99.79,35477.0,72.0572,72.0717,71.9562,72.0211,35477.0
2018-01-08 12:40:00,99.81,99.94,99.78,99.94,26578.0,72.0356,72.1294,72.0139,72.1294,26578.0
2018-01-08 12:45:00,99.94,99.96,99.84,99.92,18163.0,72.1294,72.1438,72.0572,72.115,18163.0
2018-01-08 12:50:00,99.93,99.93,99.69,99.71,33201.0,72.1222,72.1222,71.949,71.9634,33201.0
2018-01-08 12:55:00,99.7,99.74,99.65,99.66,23480.0,71.9562,71.9851,71.9201,71.9273,23480.0
2018-01-08 13:00:00,99.65,99.68,99.55,99.56,36295.0,71.9201,71.9418,71.8479,71.8551,36295.0
2018-01-08 13:05:00,99.56,99.59,99.46,99.48,41567.0,71.8551,71.8768,71.783,71.7974,41567.0
2018-01-08 13:10:00,99.47,99.47,99.37,99.43,33278.0,71.7902,71.7902,71.718,71.7613,33278.0
2018-01-08 13:15:00,99.43,99.47,99.37,99.4,38013.0,71.7613,71.7902,71.718,71.7397,38013.0
2018-01-08 13:20:00,99.4,99.4,99.32,99.35,35037.0,71.7397,71.7397,71.6819,71.7036,35037.0
2018-01-08 13:25:00,99.34,99.41,99.3,99.4,41107.0,71.6964,71.7469,71.6675,71.7397,41107.0
2018-01-08 13:30:00,99.4,99.44,99.35,99.42,37260.0,71.7397,71.7685,71.7036,71.7541,37260.0
2018-01-08 13:35:00,99.41,99.43,99.34,99.38,21980.0,71.7469,71.7613,71.6964,71.7252,21980.0
2018-01-08 13:40:00,99.34,99.38,99.28,99.28,33623.0,71.6964,71.7252,71.6531,71.6531,33623.0
2018-01-08 13:45:00,99.27,99.31,99.25,99.27,20152.0,71.6458,71.6747,71.6314,71.6458,20152.0
2018-01-08 13:50:00,99.27,99.43,99.27,99.41,38738.0,71.6458,71.7613,71.6458,71.7469,38738.0
2018-01-08 13:55:00,99.42,99.53,99.35,99.44,37069.0,71.7541,71.8335,71.7036,71.7685,37069.0
2018-01-08 14:00:00,99.49,99.55,99.45,99.51,43057.0,71.8046,71.8479,71.7758,71.8191,43057.0
2018-01-08 14:05:00,99.52,99.71,99.52,99.61,26383.0,71.8263,71.9634,71.8263,71.8912,26383.0
2018-01-08 14:10:00,99.61,99.64,99.51,99.54,47438.0,71.8912,71.9129,71.8191,71.8407,47438.0
2018-01-08 14:15:00,99.53,99.7,99.53,99.68,12874.0,71.8335,71.9562,71.8335,71.9418,12874.0
2018-01-08 14:20:00,99.68,99.68,99.55,99.55,21032.0,71.9418,71.9418,71.8479,71.8479,21032.0
2018-01-08 14:25:00,99.54,99.55,99.3,99.37,69709.0,71.8407,71.8479,71.6675,71.718,69709.0
2018-01-08 14:30:00,99.37,99.39,99.28,99.29,30024.0,71.718,71.7325,71.6531,71.6603,30024.0
2018-01-08 14:35:00,99.3,99.32,99.25,99.31,27249.0,71.6675,71.6819,71.6314,71.6747,27249.0
2018-01-08 14:40:00,99.31,99.39,99.28,99.3,43061.0,71.6747,71.7325,71.6531,71.6675,43061.0
2018-01-08 14:45:00,99.3,99.4,99.27,99.28,35405.0,71.6675,71.7397,71.6458,71.6531,35405.0
2018-01-08 14:50:00,99.27,99.3,99.26,99.3,32370.0,71.6458,71.6675,71.6386,71.6675,32370.0
2018-01-08 14:55:00,99.3,99.33,99.25,99.27,55489.0,71.6675,71.6891,71.6314,71.6458,55489.0
2018-01-08 15:00:00,99.28,99.3,99.21,99.21,30735.0,71.6531,71.6675,71.6025,71.6025,30735.0
2018-01-08 15:05:00,99.21,99.3,99.21,99.29,32799.0,71.6025,71.6675,71.6025,71.6603,32799.0
2018-01-08 15:10:00,99.28,99.28,99.1,99.1,39917.0,71.6531,71.6531,71.5232,71.5232,39917.0
2018-01-08 15:15:00,99.12,99.13,99.09,99.1,25984.0,71.5376,71.5448,71.5159,71.5232,25984.0
2018-01-08 15:20:00,99.11,99.13,99.08,99.09,26782.0,71.5304,71.5448,71.5087,71.5159,26782.0
2018-01-08 15:25:00,99.08,99.16,99.06,99.13,51669.0,71.5087,71.5665,71.4943,71.5448,51669.0
2018-01-08 15:30:00,99.13,99.23,99.05,99.23,69641.0,71.5448,71.617,71.4871,71.617,69641.0
2018-01-08 15:35:00,99.26,99.33,99.22,99.3,54876.0,71.6386,71.6891,71.6098,71.6675,54876.0
2018-01-08 15:40:00,99.31,99.51,99.29,99.48,55651.0,71.6747,71.8191,71.6603,71.7974,55651.0
2018-01-08 15:45:00,99.49,99.53,99.37,99.45,56730.0,71.8046,71.8335,71.718,71.7758,56730.0
2018-01-08 15:50:00,99.47,99.52,99.37,99.51,73088.0,71.7902,71.8263,71.718,71.8191,73088.0
2018-01-08 15:55:00,99.49,99.56,99.4,99.48,249346.0,71.8046,71.8551,71.7397,71.7974,249346.0
2018-01-09 09:30:00,99.49,100.25,99.42,100.21,143840.0,71.8046,72.3531,71.7541,72.3243,143840.0
2018-01-09 09:35:00,100.21,100.21,99.45,99.47,44846.0,72.3243,72.3243,71.7758,71.7902,44846.0
2018-01-09 09:40:00,99.51,99.88,99.21,99.67,55245.0,71.8191,72.0861,71.6025,71.9345,55245.0
2018-01-09 09:45:00,99.67,99.7,99.47,99.58,23667.0,71.9345,71.9562,71.7902,71.8696,23667.0
2018-01-09 09:50:00,99.58,99.61,99.1,99.23,91668.0,71.8696,71.8912,71.5232,71.617,91668.0
2018-01-09 09:55:00,99.23,99.27,98.8,98.95,106729.0,71.617,71.6458,71.3066,71.4149,106729.0
2018-01-09 10:00:00,98.92,99.3,98.92,99.2,47191.0,71.3932,71.6675,71.3932,71.5953,47191.0
2018-01-09 10:05:00,99.21,99.23,98.83,98.97,43655.0,71.6025,71.617,71.3283,71.4293,43655.0
2018-01-09 10:10:00,98.96,99.12,98.91,99.1,60354.0,71.4221,71.5376,71.386,71.5232,60354.0
2018-01-09 10:15:00,99.11,99.2,98.98,99.16,46741.0,71.5304,71.5953,71.4365,71.5665,46741.0
2018-01-09 10:20:00,99.2,99.31,99.17,99.24,19153.0,71.5953,71.6747,71.5737,71.6242,19153.0
2018-01-09 10:25:00,99.23,99.24,99.06,99.08,49249.0,71.617,71.6242,71.4943,71.5087,49249.0
2018-01-09 10:30:00,99.08,99.16,99.04,99.09,26814.0,71.5087,71.5665,71.4798,71.5159,26814.0
2018-01-09 10:35:00,99.08,99.14,98.7,98.7,53962.0,71.5087,71.552,71.2345,71.2345,53962.0
2018-01-09 10:40:00,98.73,99.16,98.73,99.16,27345.0,71.2561,71.5665,71.2561,71.5665,27345.0
2018-01-09 10:45:00,99.16,99.24,99.11,99.13,23556.0,71.5665,71.6242,71.5304,71.5448,23556.0
2018-01-09 10:50:00,99.13,99.22,98.96,99.2,17435.0,71.5448,71.6098,71.4221,71.5953,17435.0
2018-01-09 10:55:00,99.23,99.34,99.07,99.15,38668.0,71.617,71.6964,71.5015,71.5592,38668.0
2018-01-09 11:00:00,99.18,99.46,99.14,99.46,21811.0,71.5809,71.783,71.552,71.783,21811.0
2018-01-09 11:05:00,99.48,99.48,99.33,99.37,18558.0,71.7974,71.7974,71.6891,71.718,18558.0
2018-01-09 11:10:00,99.39,99.48,99.24,99.4,18156.0,71.7325,71.7974,71.6242,71.7397,18156.0
2018-01-09 11:15:00,99.42,99.52,99.37,99.52,21172.0,71.7541,71.8263,71.718,71.8263,21172.0
2018-01-09 11:20:00,99.52,99.8,99.5,99.8,15164.0,71.8263,72.0284,71.8118,72.0284,15164.0
2018-01-09 11:25:00,99.8,99.85,99.7,99.79,39788.0,72.0284,72.0644,71.9562,72.0211,39788.0
2018-01-09 11:30:00,99.77,99.79,99.55,99.61,50600.0,72.0067,72.0211,71.8479,71.8912,50600.0
2018-01-09 11:35:00,99.6,99.73,99.6,99.66,15392.0,71.884,71.9778,71.884,71.9273,15392.0
2018-01-09 11:40:00,99.66,99.72,99.6,99.65,19397.0,71.9273,71.9706,71.884,71.9201,19397.0
2018-01-09 11:45:00,99.65,99.75,99.6,99.72,17599.0,71.9201,71.9923,71.884,71.9706,17599.0
2018-01-09 11:50:00,99.73,99.86,99.72,99.83,31358.0,71.9778,72.0717,71.9706,72.05,31358.0
2018-01-09 11:55:00,99.85,99.86,99.64,99.64,21323.0,72.0644,72.0717,71.9129,71.9129,21323.0
2018-01-09 12:00:00,99.65,99.75,99.36,99.65,29770.0,71.9201,71.9923,71.7108,71.9201,29770.0
2018-01-09 12:05:00,99.65,99.65,99.51,99.61,21501.0,71.9201,71.9201,71.8191,71.8912,21501.0
2018-01-09 12:10:00,99.59,99.65,99.52,99.61,20414.0,71.8768,71.9201,71.8263,71.8912,20414.0
2018-01-09 12:15:00,99.63,99.72,99.54,99.6,21344.0,71.9057,71.9706,71.8407,71.884,21344.0
2018-01-09 12:20:00,99.58,99.68,99.55,99.62,15300.0,71.8696,71.9418,71.8479,71.8985,15300.0
2018-01-09 12:25:00,99.64,99.74,99.62,99.7,21620.0,71.9129,71.9851,71.8985,71.9562,21620.0
2018-01-09 12:30:00,99.72,99.82,99.66,99.77,20146.0,71.9706,72.0428,71.9273,72.0067,20146.0
2018-01-09 12:35:00,99.75,99.8,99.69,99.77,22636.0,71.9923,72.0284,71.949,72.0067,22636.0
2018-01-09 12:40:00,99.78,99.98,99.77,99.93,39040.0,72.0139,72.1583,72.0067,72.1222,39040.0
2018-01-09 12:45:00,99.9,99.92,99.78,99.87,20269.0,72.1005,72.115,72.0139,72.0789,20269.0
2018-01-09 12:50:00,99.9,99.9,99.82,99.85,16733.0,72.1005,72.1005,72.0428,72.0644,16733.0
2018-01-09 12:55:00,99.86,99.98,99.85,99.95,43740.0,72.0717,72.1583,72.0644,72.1366,43740.0
2018-01-09 13:00:00,99.96,100.22,99.95,100.18,79421.0,72.1438,72.3315,72.1366,72.3026,79421.0
2018-01-09 13:05:00,100.17,100.19,100.0,100.14,34251.0,72.2954,72.3098,72.1727,72.2737,34251.0
2018-01-09 13:10:00,100.13,100.16,99.98,100.04,24787.0,72.2665,72.2882,72.1583,72.2016,24787.0
2018-01-09 13:15:00,100.04,100.08,99.99,100.05,22964.0,72.2016,72.2304,72.1655,72.2088,22964.0
2018-01-09 13:20:00,100.05,100.06,99.81,99.81,57337.0,72.2088,72.216,72.0356,72.0356,57337.0
2018-01-09 13:25:00,99.83,99.87,99.8,99.84,24966.0,72.05,72.0789,72.0284,72.0572,24966.0
2018-01-09 13:30:00,99.85,100.04,99.85,99.99,33160.0,72.0644,72.2016,72.0644,72.1655,33160.0
2018-01-09 13:35:00,99.99,100.06,99.99,100.04,27690.0,72.1655,72.216,72.1655,72.2016,27690.0
2018-01-09 13:40:00,100.04,100.06,99.96,100.02,16482.0,72.2016,72.216,72.1438,72.1871,16482.0
2018-01-09 13:45:00,100.01,100.03,99.93,99.93,16497.0,72.1799,72.1944,72.1222,72.1222,16497.0
2018-01-09 13:50:00,99.93,100.13,99.92,100.13,45019.0,72.1222,72.2665,72.115,72.2665,45019.0
2018-01-09 13:55:00,100.12,100.23,100.1,100.22,28770.0,72.2593,72.3387,72.2449,72.3315,28770.0
2018-01-09 14:00:00,100.22,100.35,100.21,100.33,37643.0,72.3315,72.4253,72.3243,72.4109,37643.0
2018-01-09 14:05:00,100.33,100.35,100.27,100.27,12509.0,72.4109,72.4253,72.3676,72.3676,12509.0
2018-01-09 14:10:00,100.3,100.33,100.2,100.3,35143.0,72.3892,72.4109,72.3171,72.3892,35143.0
2018-01-09 14:15:00,100.27,100.36,100.23,100.34,57662.0,72.3676,72.4325,72.3387,72.4181,57662.0
2018-01-09 14:20:00,100.34,100.44,100.19,100.19,33608.0,72.4181,72.4903,72.3098,72.3098,33608.0
2018-01-09 14:25:00,100.2,100.22,100.13,100.15,28203.0,72.3171,72.3315,72.2665,72.281,28203.0
2018-01-09 14:30:00,100.16,100.28,100.13,100.26,25926.0,72.2882,72.3748,72.2665,72.3604,25926.0
2018-01-09 14:35:00,100.28,100.31,100.2,100.23,25337.0,72.3748,72.3964,72.3171,72.3387,25337.0
2018-01-09 14:40:00,100.23,100.23,100.15,100.19,20907.0,72.3387,72.3387,72.281,72.3098,20907.0
2018-01-09 14:45:00,100.18,100.29,100.16,100.24,18908.0,72.3026,72.382,72.2882,72.3459,18908.0
2018-01-09 14:50:00,100.27,100.34,100.22,100.24,28802.0,72.3676,72.4181,72.3315,72.3459,28802.0
2018-01-09 14:55:00,100.23,100.27,100.21,100.24,15833.0,72.3387,72.3676,72.3243,72.3459,15833.0
2018-01-09 15:00:00,100.22,100.34,100.22,100.25,34008.0,72.3315,72.4181,72.3315,72.3531,34008.0
2018-01-09 15:05:00,100.25,100.28,100.19,100.22,32172.0,72.3531,72.3748,72.3098,72.3315,32172.0
2018-01-09 15:10:00,100.21,100.25,100.15,100.19,31513.0,72.3243,72.3531,72.281,72.3098,31513.0
2018-01-09 15:15:00,100.21,100.28,100.19,100.27,24025.0,72.3243,72.3748,72.3098,72.3676,24025.0
2018-01-09 15:20:00,100.28,100.29,100.21,100.28,43688.0,72.3748,72.382,72.3243,72.3748,43688.0
2018-01-09 15:25:00,100.27,100.28,100.16,100.18,35288.0,72.3676,72.3748,72.2882,72.3026,35288.0
2018-01-09 15:30:00,100.19,100.39,100.19,100.39,43040.0,72.3098,72.4542,72.3098,72.4542,43040.0
2018-01-09 15:35:00,100.4,100.57,100.35,100.49,45243.0,72.4614,72.5841,72.4253,72.5264,45243.0
2018-01-09 15:40:00,100.48,100.66,100.48,100.57,97003.0,72.5191,72.649,72.5191,72.5841,97003.0
2018-01-09 15:45:00,100.57,100.57,100.18,100.19,68126.0,72.5841,72.5841,72.3026,72.3098,68126.0
2018-01-09 15:50:00,100.17,100.22,100.02,100.13,108210.0,72.2954,72.3315,72.1871,72.2665,108210.0
2018-01-09 15:55:00,100.11,100.3,100.07,100.26,209550.0,72.2521,72.3892,72.2232,72.3604,209550.0
2018-01-10 09:30:00,99.75,99.92,99.31,99.41,101471.0,71.9923,72.115,71.6747,71.7469,101471.0
2018-01-10 09:35:00,99.44,99.48,99.18,99.39,78323.0,71.7685,71.7974,71.5809,71.7325,78323.0
2018-01-10 09:40:00,99.37,99.57,99.35,99.53,33049.0,71.718,71.8624,71.7036,71.8335,33049.0
2018-01-10 09:45:00,99.52,99.65,99.44,99.52,21947.0,71.8263,71.9201,71.7685,71.8263,21947.0
2018-01-10 09:50:00,99.59,99.62,99.32,99.54,39906.0,71.8768,71.8985,71.6819,71.8407,39906.0
2018-01-10 09:55:00,99.55,99.94,99.54,99.94,55477.0,71.8479,72.1294,71.8407,72.1294,55477.0
2018-01-10 10:00:00,99.8,99.93,99.64,99.85,34586.0,72.0284,72.1222,71.9129,72.0644,34586.0
2018-01-10 10:05:00,99.86,100.1,99.86,100.0,27294.0,72.0717,72.2449,72.0717,72.1727,27294.0
2018-01-10 10:10:00,100.0,100.19,99.95,100.0,63563.0,72.1727,72.3098,72.1366,72.1727,63563.0
2018-01-10 10:15:00,100.0,100.2,99.96,100.03,45022.0,72.1727,72.3171,72.1438,72.1944,45022.0
2018-01-10 10:20:00,100.03,100.06,99.97,100.01,27063.0,72.1944,72.216,72.1511,72.1799,27063.0
2018-01-10 10:25:00,100.02,100.06,99.98,100.02,15748.0,72.1871,72.216,72.1583,72.1871,15748.0
2018-01-10 10:30:00,100.0,100.07,99.94,100.03,48607.0,72.1727,72.2232,72.1294,72.1944,48607.0
2018-01-10 10:35:00,100.02,100.04,99.91,99.94,26604.0,72.1871,72.2016,72.1078,72.1294,26604.0
2018-01-10 10:40:00,99.93,99.96,99.61,99.64,67022.0,72.1222,72.1438,71.8912,71.9129,67022.0
2018-01-10 10:45:00,99.62,99.63,99.37,99.43,80516.0,71.8985,71.9057,71.718,71.7613,80516.0
2018-01-10 10:50:00,99.44,99.62,99.42,99.62,23974.0,71.7685,71.8985,71.7541,71.8985,23974.0
2018-01-10 10:55:00,99.61,99.72,99.59,99.66,16415.0,71.8912,71.9706,71.8768,71.9273,16415.0
2018-01-10 11:00:00,99.68,99.82,99.66,99.78,51735.0,71.9418,72.0428,71.9273,72.0139,51735.0
2018-01-10 11:05:00,99.75,99.83,99.54,99.79,29399.0,71.9923,72.05,71.8407,72.0211,29399.0
2018-01-10 11:10:00,99.79,99.81,99.7,99.73,20430.0,72.0211,72.0356,71.9562,71.9778,20430.0
2018-01-10 11:15:00,99.73,99.82,99.71,99.78,29164.0,71.9778,72.0428,71.9634,72.0139,29164.0
2018-01-10 11:20:00,99.8,99.82,99.72,99.77,12181.0,72.0284,72.0428,71.9706,72.0067,12181.0
2018-01-10 11:25:00,99.77,99.84,99.75,99.76,17627.0,72.0067,72.0572,71.9923,71.9995,17627.0
2018-01-10 11:30:00,99.78,99.9,99.78,99.9,15727.0,72.0139,72.1005,72.0139,72.1005,15727.0
2018-01-10 11:35:00,99.88,99.9,99.8,99.9,56460.0,72.0861,72.1005,72.0284,72.1005,56460.0
2018-01-10 11:40:00,99.9,99.98,99.75,99.9,46017.0,72.1005,72.1583,71.9923,72.1005,46017.0
2018-01-10 11:45:00,99.91,99.93,99.75,99.86,70635.0,72.1078,72.1222,71.9923,72.0717,70635.0
2018-01-10 11:50:00,99.84,99.93,99.82,99.9,15790.0,72.0572,72.1222,72.0428,72.1005,15790.0
2018-01-10 11:55:00,99.9,99.91,99.74,99.76,52947.0,72.1005,72.1078,71.9851,71.9995,52947.0
2018-01-10 12:00:00,99.76,99.83,99.55,99.63,42360.0,71.9995,72.05,71.8479,71.9057,42360.0
2018-01-10 12:05:00,99.63,99.74,99.54,99.61,37383.0,71.9057,71.9851,71.8407,71.8912,37383.0
2018-01-10 12:10:00,99.64,99.68,99.56,99.64,26383.0,71.9129,71.9418,71.8551,71.9129,26383.0
2018-01-10 12:15:00,99.63,99.8,99.63,99.75,26001.0,71.9057,72.0284,71.9057,71.9923,26001.0
2018-01-10 12:20:00,99.76,99.77,99.68,99.73,17986.0,71.9995,72.0067,71.9418,71.9778,17986.0
2018-01-10 12:25:00,99.72,99.75,99.68,99.73,15841.0,71.9706,71.9923,71.9418,71.9778,15841.0
2018-01-10 12:30:00,99.74,99.76,99.68,99.68,13785.0,71.9851,71.9995,71.9418,71.9418,13785.0
2018-01-10 12:35:00,99.69,99.71,99.64,99.65,19103.0,71.949,71.9634,71.9129,71.9201,19103.0
2018-01-10 12:40:00,99.65,99.69,99.61,99.64,12610.0,71.9201,71.949,71.8912,71.9129,12610.0
2018-01-10 12:45:00,99.65,99.68,99.62,99.68,16656.0,71.9201,71.9418,71.8985,71.9418,16656.0
2018-01-10 12:50:00,99.69,99.69,99.65,99.68,20510.0,71.949,71.949,71.9201,71.9418,20510.0
2018-01-10 12:55:00,99.67,99.69,99.59,99.64,38050.0,71.9345,71.949,71.8768,71.9129,38050.0
2018-01-10 13:00:00,99.65,99.8,99.64,99.73,32028.0,71.9201,72.0284,71.9129,71.9778,32028.0
2018-01-10 13:05:00,99.73,99.88,99.73,99.84,15577.0,71.9778,72.0861,71.9778,72.0572,15577.0
2018-01-10 13:10:00,99.84,99.88,99.84,99.87,20827.0,72.0572,72.0861,72.0572,72.0789,20827.0
2018-01-10 13:15:00,99.85,99.87,99.76,99.79,20143.0,72.0644,72.0789,71.9995,72.0211,20143.0
2018-01-10 13:20:00,99.76,99.79,99.66,99.69,49921.0,71.9995,72.0211,71.9273,71.949,49921.0
2018-01-10 13:25:00,99.69,99.86,99.68,99.84,18156.0,71.949,72.0717,71.9418,72.0572,18156.0
2018-01-10 13:30:00,99.84,99.95,99.82,99.95,24366.0,72.0572,72.1366,72.0428,72.1366,24366.0
2018-01-10 13:35:00,99.93,99.96,99.79,99.79,20767.0,72.1222,72.1438,72.0211,72.0211,20767.0
2018-01-10 13:40:00,99.79,99.85,99.77,99.79,55472.0,72.0211,72.0644,72.0067,72.0211,55472.0
2018-01-10 13:45:00,99.77,99.81,99.76,99.81,21652.0,72.0067,72.0356,71.9995,72.0356,21652.0
2018-01-10 13:50:00,99.81,99.84,99.75,99.83,34416.0,72.0356,72.0572,71.9923,72.05,34416.0
2018-01-10 13:55:00,99.83,99.86,99.73,99.73,72217.0,72.05,72.0717,71.9778,71.9778,72217.0
2018-01-10 14:00:00,99.74,99.78,99.71,99.72,72822.0,71.9851,72.0139,71.9634,71.9706,72822.0
2018-01-10 14:05:00,99.73,99.73,99.56,99.56,43895.0,71.9778,71.9778,71.8551,71.8551,43895.0
2018-01-10 14:10:00,99.55,99.58,99.41,99.43,45664.0,71.8479,71.8696,71.7469,71.7613,45664.0
2018-01-10 14:15:00,99.42,99.45,99.38,99.41,34384.0,71.7541,71.7758,71.7252,71.7469,34384.0
2018-01-10 14:20:00,99.41,99.43,99.25,99.27,44391.0,71.7469,71.7613,71.6314,71.6458,44391.0
2018-01-10 14:25:00,99.25,99.38,99.25,99.35,40467.0,71.6314,71.7252,71.6314,71.7036,40467.0
2018-01-10 14:30:00,99.35,99.69,99.33,99.61,34379.0,71.7036,71.949,71.6891,71.8912,34379.0
2018-01-10 14:35:00,99.61,99.62,99.49,99.49,13374.0,71.8912,71.8985,71.8046,71.8046,13374.0
2018-01-10 14:40:00,99.51,99.65,99.44,99.65,27192.0,71.8191,71.9201,71.7685,71.9201,27192.0
2018-01-10 14:45:00,99.63,99.7,99.62,99.64,31246.0,71.9057,71.9562,71.8985,71.9129,31246.0
2018-01-10 14:50:00,99.61,99.82,99.6,99.76,15312.0,71.8912,72.0428,71.884,71.9995,15312.0
2018-01-10 14:55:00,99.75,99.78,99.66,99.66,40290.0,71.9923,72.0139,71.9273,71.9273,40290.0
2018-01-10 15:00:00,99.7,99.78,99.67,99.76,20809.0,71.9562,72.0139,71.9345,71.9995,20809.0
2018-01-10 15:05:00,99.76,99.84,99.63,99.65,74744.0,71.9995,72.0572,71.9057,71.9201,74744.0
2018-01-10 15:10:00,99.65,99.67,99.59,99.63,22878.0,71.9201,71.9345,71.8768,71.9057,22878.0
2018-01-10 15:15:00,99.62,99.67,99.55,99.64,31941.0,71.8985,71.9345,71.8479,71.9129,31941.0
2018-01-10 15:20:00,99.65,99.67,99.56,99.61,46736.0,71.9201,71.9345,71.8551,71.8912,46736.0
2018-01-10 15:25:00,99.61,99.63,99.57,99.6,36725.0,71.8912,71.9057,71.8624,71.884,36725.0
2018-01-10 15:30:00,99.6,99.63,99.52,99.61,49069.0,71.884,71.9057,71.8263,71.8912,49069.0
2018-01-10 15:35:00,99.62,99.63,99.56,99.57,56983.0,71.8985,71.9057,71.8551,71.8624,56983.0
2018-01-10 15:40:00,99.56,99.61,99.54,99.57,62855.0,71.8551,71.8912,71.8407,71.8624,62855.0
2018-01-10 15:45:00,99.57,99.61,99.54,99.59,62815.0,71.8624,71.8912,71.8407,71.8768,62815.0
2018-01-10 15:50:00,99.59,99.65,99.52,99.63,129807.0,71.8768,71.9201,71.8263,71.9057,129807.0
2018-01-10 15:55:00,99.63,99.75,99.62,99.67,178202.0,71.9057,71.9923,71.8985,71.9345,178202.0
2018-01-11 09:30:00,99.37,99.49,99.01,99.1,85234.0,72.231,72.3182,71.9693,72.0347,85234.0
2018-01-11 09:35:00,99.08,99.12,98.77,99.04,35669.0,72.0202,72.0492,71.7948,71.9911,35669.0
2018-01-11 09:40:00,99.06,99.15,99.0,99.01,28194.0,72.0056,72.071,71.962,71.9693,28194.0
2018-01-11 09:45:00,99.01,99.01,98.84,98.98,30304.0,71.9693,71.9693,71.8457,71.9475,30304.0
2018-01-11 09:50:00,98.99,99.0,98.85,98.85,52639.0,71.9547,71.962,71.853,71.853,52639.0
2018-01-11 09:55:00,98.95,99.04,98.69,99.0,55751.0,71.9257,71.9911,71.7367,71.962,55751.0
2018-01-11 10:00:00,99.02,99.03,98.88,98.91,60112.0,71.9765,71.9838,71.8748,71.8966,60112.0
2018-01-11 10:05:00,98.88,98.95,98.77,98.77,29004.0,71.8748,71.9257,71.7948,71.7948,29004.0
2018-01-11 10:10:00,98.76,98.76,98.58,98.62,37439.0,71.7876,71.7876,71.6567,71.6858,37439.0
2018-01-11 10:15:00,98.65,98.67,98.59,98.63,20037.0,71.7076,71.7221,71.664,71.6931,20037.0
2018-01-11 10:20:00,98.62,98.7,98.56,98.62,28706.0,71.6858,71.7439,71.6422,71.6858,28706.0
2018-01-11 10:25:00,98.6,98.82,98.6,98.8,23081.0,71.6713,71.8312,71.6713,71.8166,23081.0
2018-01-11 10:30:00,98.81,98.92,98.7,98.7,55238.0,71.8239,71.9039,71.7439,71.7439,55238.0
2018-01-11 10:35:00,98.68,98.72,98.56,98.7,31967.0,71.7294,71.7585,71.6422,71.7439,31967.0
2018-01-11 10:40:00,98.69,98.8,98.63,98.63,30446.0,71.7367,71.8166,71.6931,71.6931,30446.0
2018-01-11 10:45:00,98.63,98.89,98.63,98.82,22907.0,71.6931,71.8821,71.6931,71.8312,22907.0
2018-01-11 10:50:00,98.85,98.93,98.78,98.9,17777.0,71.853,71.9111,71.8021,71.8893,17777.0
2018-01-11 10:55:00,98.87,99.08,98.78,99.07,50700.0,71.8675,72.0202,71.8021,72.0129,50700.0
2018-01-11 11:00:00,99.08,99.17,98.97,99.06,56742.0,72.0202,72.0856,71.9402,72.0056,56742.0
2018-01-11 11:05:00,99.06,99.09,98.87,99.04,31078.0,72.0056,72.0274,71.8675,71.9911,31078.0
2018-01-11 11:10:00,99.03,99.08,99.01,99.05,24252.0,71.9838,72.0202,71.9693,71.9984,24252.0
2018-01-11 11:15:00,99.04,99.1,98.98,99.06,18724.0,71.9911,72.0347,71.9475,72.0056,18724.0
2018-01-11 11:20:00,99.06,99.22,99.04,99.2,16162.0,72.0056,72.1219,71.9911,72.1074,16162.0
2018-01-11 11:25:00,99.22,99.25,99.11,99.17,15728.0,72.1219,72.1437,72.042,72.0856,15728.0
2018-01-11 11:30:00,99.17,99.24,99.14,99.19,22759.0,72.0856,72.1365,72.0638,72.1001,22759.0
2018-01-11 11:35:00,99.19,99.24,99.17,99.23,50258.0,72.1001,72.1365,72.0856,72.1292,50258.0
2018-01-11 11:40:00,99.23,99.23,99.11,99.14,20132.0,72.1292,72.1292,72.042,72.0638,20132.0
2018-01-11 11:45:00,99.12,99.17,99.05,99.08,24681.0,72.0492,72.0856,71.9984,72.0202,24681.0
2018-01-11 11:50:00,99.09,99.17,99.08,99.09,32130.0,72.0274,72.0856,72.0202,72.0274,32130.0
2018-01-11 11:55:00,99.09,99.17,99.08,99.14,48389.0,72.0274,72.0856,72.0202,72.0638,48389.0
2018-01-11 12:00:00,99.13,99.15,99.05,99.05,14714.0,72.0565,72.071,71.9984,71.9984,14714.0
2018-01-11 12:05:00,99.05,99.2,99.02,99.11,34003.0,71.9984,72.1074,71.9765,72.042,34003.0
2018-01-11 12:10:00,99.13,99.14,98.99,99.0,18621.0,72.0565,72.0638,71.9547,71.962,18621.0
2018-01-11 12:15:00,99.01,99.09,98.93,98.93,24909.0,71.9693,72.0274,71.9111,71.9111,24909.0
2018-01-11 12:20:00,98.92,99.11,98.88,99.05,28808.0,71.9039,72.042,71.8748,71.9984,28808.0
2018-01-11 12:25:00,99.05,99.09,98.99,99.01,70822.0,71.9984,72.0274,71.9547,71.9693,70822.0
2018-01-11 12:30:00,99.01,99.13,99.01,99.05,20313.0,71.9693,72.0565,71.9693,71.9984,20313.0
2018-01-11 12:35:00,99.05,99.18,99.02,99.18,58550.0,71.9984,72.0929,71.9765,72.0929,58550.0
2018-01-11 12:40:00,99.18,99.18,99.1,99.11,13291.0,72.0929,72.0929,72.0347,72.042,13291.0
2018-01-11 12:45:00,99.1,99.2,99.07,99.16,19715.0,72.0347,72.1074,72.0129,72.0783,19715.0
2018-01-11 12:50:00,99.15,99.17,99.09,99.09,13576.0,72.071,72.0856,72.0274,72.0274,13576.0
2018-01-11 12:55:00,99.11,99.12,99.08,99.11,11609.0,72.042,72.0492,72.0202,72.042,11609.0
2018-01-11 13:00:00,99.1,99.13,99.01,99.03,17826.0,72.0347,72.0565,71.9693,71.9838,17826.0
2018-01-11 13:05:00,99.03,99.12,99.02,99.1,31120.0,71.9838,72.0492,71.9765,72.0347,31120.0
2018-01-11 13:10:00,99.1,99.14,99.06,99.09,27692.0,72.0347,72.0638,72.0056,72.0274,27692.0
2018-01-11 13:15:00,99.09,99.12,99.0,99.04,27931.0,72.0274,72.0492,71.962,71.9911,27931.0
2018-01-11 13:20:00,99.02,99.03,98.94,98.99,22935.0,71.9765,71.9838,71.9184,71.9547,22935.0
2018-01-11 13:25:00,98.99,99.07,98.84,98.84,200139.0,71.9547,72.0129,71.8457,71.8457,200139.0
2018-01-11 13:30:00,98.86,98.97,98.8,98.9,39304.0,71.8602,71.9402,71.8166,71.8893,39304.0
2018-01-11 13:35:00,98.9,98.95,98.84,98.89,28782.0,71.8893,71.9257,71.8457,71.8821,28782.0
2018-01-11 13:40:00,98.9,99.1,98.89,98.98,25061.0,71.8893,72.0347,71.8821,71.9475,25061.0
2018-01-11 13:45:00,98.97,99.02,98.93,98.98,22701.0,71.9402,71.9765,71.9111,71.9475,22701.0
2018-01-11 13:50:00,99.0,99.0,98.8,98.8,71107.0,71.962,71.962,71.8166,71.8166,71107.0
2018-01-11 13:55:00,98.78,98.85,98.78,98.84,34260.0,71.8021,71.853,71.8021,71.8457,34260.0
2018-01-11 14:00:00,98.81,98.86,98.78,98.8,16944.0,71.8239,71.8602,71.8021,71.8166,16944.0
2018-01-11 14:05:00,98.79,98.9,98.79,98.87,31845.0,71.8094,71.8893,71.8094,71.8675,31845.0
2018-01-11 14:10:00,98.87,98.93,98.85,98.85,19271.0,71.8675,71.9111,71.853,71.853,19271.0
2018-01-11 14:15:00,98.85,98.98,98.82,98.97,42168.0,71.853,71.9475,71.8312,71.9402,42168.0
2018-01-11 14:20:00,98.98,98.99,98.89,98.92,15974.0,71.9475,71.9547,71.8821,71.9039,15974.0
2018-01-11 14:25:00,98.94,99.04,98.93,99.0,17682.0,71.9184,71.9911,71.9111,71.962,17682.0
2018-01-11 14:30:00,99.0,99.01,98.97,98.99,13434.0,71.962,71.9693,71.9402,71.9547,13434.0
2018-01-11 14:35:00,98.98,99.06,98.97,99.03,15749.0,71.9475,72.0056,71.9402,71.9838,15749.0
2018-01-11 14:40:00,99.03,99.06,98.94,98.99,17574.0,71.9838,72.0056,71.9184,71.9547,17574.0
2018-01-11 14:45:00,99.0,99.03,98.96,99.02,25215.0,71.962,71.9838,71.9329,71.9765,25215.0
2018-01-11 14:50:00,99.01,99.02,98.97,98.99,47732.0,71.9693,71.9765,71.9402,71.9547,47732.0
2018-01-11 14:55:00,98.99,99.01,98.96,98.99,23385.0,71.9547,71.9693,71.9329,71.9547,23385.0
2018-01-11 15:00:00,98.99,99.01,98.94,99.0,27139.0,71.9547,71.9693,71.9184,71.962,27139.0
2018-01-11 15:05:00,98.99,99.08,98.98,98.98,82453.0,71.9547,72.0202,71.9475,71.9475,82453.0
2018-01-11 15:10:00,98.99,99.05,98.96,98.99,20596.0,71.9547,71.9984,71.9329,71.9547,20596.0
2018-01-11 15:15:00,98.99,99.03,98.94,99.0,57505.0,71.9547,71.9838,71.9184,71.962,57505.0
2018-01-11 15:20:00,98.99,99.01,98.92,99.0,65662.0,71.9547,71.9693,71.9039,71.962,65662.0
2018-01-11 15:25:00,99.0,99.0,98.89,98.94,94837.0,71.962,71.962,71.8821,71.9184,94837.0
2018-01-11 15:30:00,98.95,99.08,98.91,98.94,61699.0,71.9257,72.0202,71.8966,71.9184,61699.0
2018-01-11 15:35:00,98.98,99.04,98.91,98.94,63149.0,71.9475,71.9911,71.8966,71.9184,63149.0
2018-01-11 15:40:00,98.94,99.01,98.89,98.93,82729.0,71.9184,71.9693,71.8821,71.9111,82729.0
2018-01-11 15:45:00,98.93,99.26,98.9,99.26,124000.0,71.9111,72.151,71.8893,72.151,124000.0
2018-01-11 15:50:00,99.29,99.33,99.2,99.33,81291.0,72.1728,72.2019,72.1074,72.2019,81291.0
2018-01-11 15:55:00,99.33,99.37,99.24,99.27,141584.0,72.2019,72.231,72.1365,72.1583,141584.0
2018-01-12 09:30:00,99.34,99.34,98.74,98.94,91882.0,72.2092,72.2092,71.773,71.9184,91882.0
2018-01-12 09:35:00,98.86,99.05,98.66,99.05,62864.0,71.8602,71.9984,71.7149,71.9984,62864.0
2018-01-12 09:40:00,99.08,99.42,99.04,99.42,24627.0,72.0202,72.2673,71.9911,72.2673,24627.0
2018-01-12 09:45:00,99.44,99.8,99.4,99.8,58162.0,72.2818,72.5435,72.2528,72.5435,58162.0
2018-01-12 09:50:00,99.78,99.84,99.57,99.66,41351.0,72.529,72.5726,72.3763,72.4418,41351.0
2018-01-12 09:55:00,99.66,99.7,99.55,99.67,32352.0,72.4418,72.4708,72.3618,72.449,32352.0
2018-01-12 10:00:00,99.65,99.75,99.57,99.66,37516.0,72.4345,72.5072,72.3763,72.4418,37516.0
2018-01-12 10:05:00,99.62,99.75,99.52,99.58,37460.0,72.4127,72.5072,72.34,72.3836,37460.0
2018-01-12 10:10:00,99.63,99.68,99.37,99.37,32526.0,72.42,72.4563,72.231,72.231,32526.0
2018-01-12 10:15:00,99.41,99.5,99.12,99.29,46510.0,72.26,72.3255,72.0492,72.1728,46510.0
2018-01-12 10:20:00,99.3,99.54,99.3,99.46,21655.0,72.1801,72.3545,72.1801,72.2964,21655.0
2018-01-12 10:25:00,99.46,99.65,99.46,99.63,21027.0,72.2964,72.4345,72.2964,72.42,21027.0
2018-01-12 10:30:00,99.67,99.72,99.6,99.64,20983.0,72.449,72.4854,72.3981,72.4272,20983.0
2018-01-12 10:35:00,99.64,99.87,99.64,99.85,49037.0,72.4272,72.5944,72.4272,72.5799,49037.0
2018-01-12 10:40:00,99.87,99.9,99.72,99.74,67542.0,72.5944,72.6162,72.4854,72.4999,67542.0
2018-01-12 10:45:00,99.76,99.99,99.75,99.99,44826.0,72.5144,72.6816,72.5072,72.6816,44826.0
2018-01-12 10:50:00,99.98,100.02,99.92,99.99,46200.0,72.6744,72.7034,72.6307,72.6816,46200.0
2018-01-12 10:55:00,100.01,100.05,99.96,100.04,24924.0,72.6962,72.7252,72.6598,72.718,24924.0
2018-01-12 11:00:00,100.06,100.14,100.05,100.13,24104.0,72.7325,72.7907,72.7252,72.7834,24104.0
2018-01-12 11:05:00,100.1,100.18,99.82,99.82,24383.0,72.7616,72.8197,72.5581,72.5581,24383.0
2018-01-12 11:10:00,99.84,99.99,99.77,99.82,21894.0,72.5726,72.6816,72.5217,72.5581,21894.0
2018-01-12 11:15:00,99.81,99.9,99.71,99.73,16326.0,72.5508,72.6162,72.4781,72.4926,16326.0
2018-01-12 11:20:00,99.74,99.75,99.63,99.67,20842.0,72.4999,72.5072,72.42,72.449,20842.0
2018-01-12 11:25:00,99.73,99.83,99.7,99.7,13988.0,72.4926,72.5653,72.4708,72.4708,13988.0
2018-01-12 11:30:00,99.7,99.83,99.69,99.83,16948.0,72.4708,72.5653,72.4636,72.5653,16948.0
2018-01-12 11:35:00,99.85,99.85,99.71,99.78,14634.0,72.5799,72.5799,72.4781,72.529,14634.0
2018-01-12 11:40:00,99.77,99.86,99.73,99.84,13116.0,72.5217,72.5871,72.4926,72.5726,13116.0
2018-01-12 11:45:00,99.84,99.9,99.8,99.9,14124.0,72.5726,72.6162,72.5435,72.6162,14124.0
2018-01-12 11:50:00,99.91,99.93,99.86,99.93,14565.0,72.6235,72.638,72.5871,72.638,14565.0
2018-01-12 11:55:00,99.94,100.02,99.9,100.0,16991.0,72.6453,72.7034,72.6162,72.6889,16991.0
2018-01-12 12:00:00,100.0,100.05,99.94,99.95,20300.0,72.6889,72.7252,72.6453,72.6526,20300.0
2018-01-12 12:05:00,99.92,99.92,99.8,99.8,20144.0,72.6307,72.6307,72.5435,72.5435,20144.0
2018-01-12 12:10:00,99.86,99.93,99.79,99.86,16315.0,72.5871,72.638,72.5363,72.5871,16315.0
2018-01-12 12:15:00,99.89,100.0,99.83,99.96,14004.0,72.6089,72.6889,72.5653,72.6598,14004.0
2018-01-12 12:20:00,99.94,100.09,99.93,100.06,28335.0,72.6453,72.7543,72.638,72.7325,28335.0
2018-01-12 12:25:00,100.05,100.11,99.94,99.98,24505.0,72.7252,72.7689,72.6453,72.6744,24505.0
2018-01-12 12:30:00,99.97,99.99,99.89,99.91,8434.0,72.6671,72.6816,72.6089,72.6235,8434.0
2018-01-12 12:35:00,99.9,99.97,99.88,99.94,10256.0,72.6162,72.6671,72.6017,72.6453,10256.0
2018-01-12 12:40:00,99.95,99.98,99.91,99.93,10758.0,72.6526,72.6744,72.6235,72.638,10758.0
2018-01-12 12:45:00,99.92,100.02,99.92,99.99,34134.0,72.6307,72.7034,72.6307,72.6816,34134.0
2018-01-12 12:50:00,99.99,100.08,99.98,100.05,20088.0,72.6816,72.7471,72.6744,72.7252,20088.0
2018-01-12 12:55:00,100.08,100.14,100.01,100.01,18000.0,72.7471,72.7907,72.6962,72.6962,18000.0
2018-01-12 13:00:00,100.06,100.13,100.04,100.13,27992.0,72.7325,72.7834,72.718,72.7834,27992.0
2018-01-12 13:05:00,100.13,100.15,100.09,100.11,19360.0,72.7834,72.7979,72.7543,72.7689,19360.0
2018-01-12 13:10:00,100.11,100.16,100.1,100.12,29052.0,72.7689,72.8052,72.7616,72.7761,29052.0
2018-01-12 13:15:00,100.11,100.14,100.0,100.1,78608.0,72.7689,72.7907,72.6889,72.7616,78608.0
2018-01-12 13:20:00,100.1,100.15,100.08,100.11,22647.0,72.7616,72.7979,72.7471,72.7689,22647.0
2018-01-12 13:25:00,100.13,100.15,100.08,100.08,19354.0,72.7834,72.7979,72.7471,72.7471,19354.0
2018-01-12 13:30:00,100.07,100.11,100.03,100.1,16773.0,72.7398,72.7689,72.7107,72.7616,16773.0
2018-01-12 13:35:00,100.09,100.12,100.07,100.12,11078.0,72.7543,72.7761,72.7398,72.7761,11078.0
2018-01-12 13:40:00,100.13,100.15,100.06,100.07,21320.0,72.7834,72.7979,72.7325,72.7398,21320.0
2018-01-12 13:45:00,100.07,100.1,100.04,100.05,15069.0,72.7398,72.7616,72.718,72.7252,15069.0
2018-01-12 13:50:00,100.07,100.16,100.06,100.13,25678.0,72.7398,72.8052,72.7325,72.7834,25678.0
2018-01-12 13:55:00,100.12,100.12,100.04,100.08,14631.0,72.7761,72.7761,72.718,72.7471,14631.0
2018-01-12 14:00:00,100.09,100.1,100.04,100.08,23898.0,72.7543,72.7616,72.718,72.7471,23898.0
2018-01-12 14:05:00,100.09,100.11,100.07,100.11,26553.0,72.7543,72.7689,72.7398,72.7689,26553.0
2018-01-12 14:10:00,100.1,100.12,100.07,100.12,25843.0,72.7616,72.7761,72.7398,72.7761,25843.0
2018-01-12 14:15:00,100.13,100.18,100.11,100.15,14837.0,72.7834,72.8197,72.7689,72.7979,14837.0
2018-01-12 14:20:00,100.16,100.18,100.12,100.13,15469.0,72.8052,72.8197,72.7761,72.7834,15469.0
2018-01-12 14:25:00,100.13,100.2,100.12,100.14,26611.0,72.7834,72.8343,72.7761,72.7907,26611.0
2018-01-12 14:30:00,100.13,100.18,99.98,100.01,33895.0,72.7834,72.8197,72.6744,72.6962,33895.0
2018-01-12 14:35:00,100.01,100.08,99.99,100.01,18318.0,72.6962,72.7471,72.6816,72.6962,18318.0
2018-01-12 14:40:00,100.0,100.02,99.93,99.97,20509.0,72.6889,72.7034,72.638,72.6671,20509.0
2018-01-12 14:45:00,99.96,100.0,99.94,99.99,9628.0,72.6598,72.6889,72.6453,72.6816,9628.0
2018-01-12 14:50:00,99.98,100.03,99.96,100.03,20478.0,72.6744,72.7107,72.6598,72.7107,20478.0
2018-01-12 14:55:00,100.01,100.06,100.0,100.05,22099.0,72.6962,72.7325,72.6889,72.7252,22099.0
2018-01-12 15:00:00,100.06,100.12,100.0,100.03,35126.0,72.7325,72.7761,72.6889,72.7107,35126.0
2018-01-12 15:05:00,100.05,100.09,100.03,100.07,47444.0,72.7252,72.7543,72.7107,72.7398,47444.0
2018-01-12 15:10:00,100.06,100.07,100.02,100.03,44097.0,72.7325,72.7398,72.7034,72.7107,44097.0
2018-01-12 15:15:00,100.04,100.23,100.02,100.23,22589.0,72.718,72.8561,72.7034,72.8561,22589.0
2018-01-12 15:20:00,100.24,100.38,100.23,100.37,69937.0,72.8634,72.9651,72.8561,72.9578,69937.0
2018-01-12 15:25:00,100.37,100.5,100.36,100.42,57701.0,72.9578,73.0523,72.9506,72.9942,57701.0
2018-01-12 15:30:00,100.42,100.64,100.42,100.62,66057.0,72.9942,73.1541,72.9942,73.1396,66057.0
2018-01-12 15:35:00,100.61,100.63,100.38,100.47,58422.0,73.1323,73.1468,72.9651,73.0305,58422.0
2018-01-12 15:40:00,100.48,100.55,100.39,100.42,86576.0,73.0378,73.0887,72.9724,72.9942,86576.0
2018-01-12 15:45:00,100.42,100.49,100.4,100.43,92989.0,72.9942,73.0451,72.9797,73.0015,92989.0
2018-01-12 15:50:00,100.43,100.48,100.24,100.3,116762.0,73.0015,73.0378,72.8634,72.907,116762.0
2018-01-12 15:55:00,100.31,100.38,100.28,100.34,260861.0,72.9142,72.9651,72.8924,72.936,260861.0
2018-01-16 09:30:00,100.26,100.7,100.0,100.67,273837.0,72.8779,73.1977,72.6889,73.1759,273837.0
2018-01-16 09:35:00,100.7,100.76,100.38,100.76,56854.0,73.1977,73.2413,72.9651,73.2413,56854.0
2018-01-16 09:40:00,100.75,101.22,100.74,101.17,66224.0,73.2341,73.5757,73.2268,73.5394,66224.0
2018-01-16 09:45:00,101.17,101.73,101.17,101.73,53030.0,73.5394,73.9464,73.5394,73.9464,53030.0
2018-01-16 09:50:00,101.67,102.09,101.63,101.87,67984.0,73.9028,74.2081,73.8737,74.0482,67984.0
2018-01-16 09:55:00,101.89,102.04,101.85,102.02,25661.0,74.0627,74.1718,74.0336,74.1572,25661.0
2018-01-16 10:00:00,102.01,102.1,101.94,102.09,91687.0,74.1499,74.2154,74.0991,74.2081,91687.0
2018-01-16 10:05:00,102.07,102.25,101.95,102.2,51730.0,74.1936,74.3244,74.1063,74.2881,51730.0
2018-01-16 10:10:00,102.22,102.55,102.21,102.34,69490.0,74.3026,74.5425,74.2953,74.3898,69490.0
2018-01-16 10:15:00,102.35,102.53,102.3,102.41,119917.0,74.3971,74.5279,74.3607,74.4407,119917.0
2018-01-16 10:20:00,102.41,102.43,102.03,102.14,77375.0,74.4407,74.4552,74.1645,74.2444,77375.0
2018-01-16 10:25:00,102.15,102.34,102.14,102.34,39051.0,74.2517,74.3898,74.2444,74.3898,39051.0
2018-01-16 10:30:00,102.34,102.35,101.93,102.08,97800.0,74.3898,74.3971,74.0918,74.2008,97800.0
2018-01-16 10:35:00,102.09,102.3,102.03,102.28,158955.0,74.2081,74.3607,74.1645,74.3462,158955.0
2018-01-16 10:40:00,102.3,102.3,102.04,102.05,40459.0,74.3607,74.3607,74.1718,74.179,40459.0
2018-01-16 10:45:00,102.08,102.2,101.98,102.2,31122.0,74.2008,74.2881,74.1281,74.2881,31122.0
2018-01-16 10:50:00,102.2,102.2,101.96,102.0,38655.0,74.2881,74.2881,74.1136,74.1427,38655.0
2018-01-16 10:55:00,102.0,102.0,101.58,101.72,90577.0,74.1427,74.1427,73.8374,73.9391,90577.0
2018-01-16 11:00:00,101.73,101.91,101.59,101.9,42508.0,73.9464,74.0773,73.8447,74.07,42508.0
2018-01-16 11:05:00,101.9,102.09,101.89,102.07,73922.0,74.07,74.2081,74.0627,74.1936,73922.0
2018-01-16 11:10:00,102.07,102.14,102.05,102.1,52922.0,74.1936,74.2444,74.179,74.2154,52922.0
2018-01-16 11:15:00,102.1,102.16,102.05,102.09,45730.0,74.2154,74.259,74.179,74.2081,45730.0
2018-01-16 11:20:00,102.1,102.26,102.09,102.23,72335.0,74.2154,74.3317,74.2081,74.3099,72335.0
2018-01-16 11:25:00,102.23,102.39,102.21,102.38,43038.0,74.3099,74.4262,74.2953,74.4189,43038.0
2018-01-16 11:30:00,102.37,102.4,102.1,102.25,42474.0,74.4116,74.4334,74.2154,74.3244,42474.0
2018-01-16 11:35:00,102.25,102.29,102.07,102.22,24098.0,74.3244,74.3535,74.1936,74.3026,24098.0
2018-01-16 11:40:00,102.2,102.21,102.09,102.1,20764.0,74.2881,74.2953,74.2081,74.2154,20764.0
2018-01-16 11:45:00,102.1,102.16,102.01,102.16,25587.0,74.2154,74.259,74.1499,74.259,25587.0
2018-01-16 11:50:00,102.16,102.17,102.03,102.12,35057.0,74.259,74.2663,74.1645,74.2299,35057.0
2018-01-16 11:55:00,102.14,102.23,102.05,102.19,33869.0,74.2444,74.3099,74.179,74.2808,33869.0
2018-01-16 12:00:00,102.23,102.48,102.21,102.46,54626.0,74.3099,74.4916,74.2953,74.477,54626.0
2018-01-16 12:05:00,102.45,102.55,102.31,102.32,33036.0,74.4698,74.5425,74.368,74.3753,33036.0
2018-01-16 12:10:00,102.36,102.43,102.22,102.23,19296.0,74.4044,74.4552,74.3026,74.3099,19296.0
2018-01-16 12:15:00,102.2,102.27,102.08,102.23,24440.0,74.2881,74.3389,74.2008,74.3099,24440.0
2018-01-16 12:20:00,102.21,102.23,102.07,102.09,21067.0,74.2953,74.3099,74.1936,74.2081,21067.0
2018-01-16 12:25:00,102.11,102.23,102.06,102.2,29133.0,74.2226,74.3099,74.1863,74.2881,29133.0
2018-01-16 12:30:00,102.22,102.28,102.14,102.24,34822.0,74.3026,74.3462,74.2444,74.3171,34822.0
2018-01-16 12:35:00,102.23,102.34,102.21,102.3,31099.0,74.3099,74.3898,74.2953,74.3607,31099.0
2018-01-16 12:40:00,102.31,102.4,102.14,102.18,36734.0,74.368,74.4334,74.2444,74.2735,36734.0
2018-01-16 12:45:00,102.18,102.2,102.1,102.19,35702.0,74.2735,74.2881,74.2154,74.2808,35702.0
2018-01-16 12:50:00,102.19,102.22,102.13,102.15,37008.0,74.2808,74.3026,74.2372,74.2517,37008.0
2018-01-16 12:55:00,102.15,102.33,102.14,102.31,33464.0,74.2517,74.3826,74.2444,74.368,33464.0
2018-01-16 13:00:00,102.3,102.4,102.28,102.34,29218.0,74.3607,74.4334,74.3462,74.3898,29218.0
2018-01-16 13:05:00,102.36,102.58,102.34,102.5,64334.0,74.4044,74.5643,74.3898,74.5061,64334.0
2018-01-16 13:10:00,102.5,102.67,102.48,102.64,37120.0,74.5061,74.6297,74.4916,74.6079,37120.0
2018-01-16 13:15:00,102.67,102.68,102.5,102.54,20371.0,74.6297,74.637,74.5061,74.5352,20371.0
2018-01-16 13:20:00,102.52,102.6,102.48,102.51,27559.0,74.5207,74.5788,74.4916,74.5134,27559.0
2018-01-16 13:25:00,102.51,102.63,102.51,102.55,43087.0,74.5134,74.6006,74.5134,74.5425,43087.0
2018-01-16 13:30:00,102.55,102.61,102.47,102.51,52572.0,74.5425,74.5861,74.4843,74.5134,52572.0
2018-01-16 13:35:00,102.51,102.63,102.51,102.57,26494.0,74.5134,74.6006,74.5134,74.557,26494.0
2018-01-16 13:40:00,102.58,102.68,102.54,102.6,18194.0,74.5643,74.637,74.5352,74.5788,18194.0
2018-01-16 13:45:00,102.6,102.64,102.58,102.6,13057.0,74.5788,74.6079,74.5643,74.5788,13057.0
2018-01-16 13:50:00,102.6,102.65,102.53,102.58,38775.0,74.5788,74.6152,74.5279,74.5643,38775.0
2018-01-16 13:55:00,102.58,102.66,102.54,102.66,79587.0,74.5643,74.6224,74.5352,74.6224,79587.0
2018-01-16 14:00:00,102.65,102.67,102.45,102.56,65491.0,74.6152,74.6297,74.4698,74.5497,65491.0
2018-01-16 14:05:00,102.57,102.61,102.51,102.56,70382.0,74.557,74.5861,74.5134,74.5497,70382.0
2018-01-16 14:10:00,102.57,102.64,102.54,102.54,61323.0,74.557,74.6079,74.5352,74.5352,61323.0
2018-01-16 14:15:00,102.55,102.61,102.4,102.5,89639.0,74.5425,74.5861,74.4334,74.5061,89639.0
2018-01-16 14:20:00,102.5,102.56,102.34,102.44,161689.0,74.5061,74.5497,74.3898,74.4625,161689.0
2018-01-16 14:25:00,102.45,102.5,102.35,102.4,62020.0,74.4698,74.5061,74.3971,74.4334,62020.0
2018-01-16 14:30:00,102.4,102.48,102.34,102.48,48638.0,74.4334,74.4916,74.3898,74.4916,48638.0
2018-01-16 14:35:00,102.48,102.54,102.45,102.54,48260.0,74.4916,74.5352,74.4698,74.5352,48260.0
2018-01-16 14:40:00,102.54,102.68,102.5,102.65,67616.0,74.5352,74.637,74.5061,74.6152,67616.0
2018-01-16 14:45:00,102.65,102.74,102.53,102.69,101649.0,74.6152,74.6806,74.5279,74.6442,101649.0
2018-01-16 14:50:00,102.71,102.8,102.57,102.65,61233.0,74.6588,74.7242,74.557,74.6152,61233.0
2018-01-16 14:55:00,102.61,102.68,102.48,102.65,39753.0,74.5861,74.637,74.4916,74.6152,39753.0
2018-01-16 15:00:00,102.66,102.9,102.65,102.85,74031.0,74.6224,74.7969,74.6152,74.7605,74031.0
2018-01-16 15:05:00,102.83,102.89,102.73,102.88,49266.0,74.746,74.7896,74.6733,74.7823,49266.0
2018-01-16 15:10:00,102.89,102.89,102.72,102.73,64166.0,74.7896,74.7896,74.666,74.6733,64166.0
2018-01-16 15:15:00,102.73,102.76,102.6,102.69,47166.0,74.6733,74.6951,74.5788,74.6442,47166.0
2018-01-16 15:20:00,102.69,102.88,102.69,102.77,45558.0,74.6442,74.7823,74.6442,74.7024,45558.0
2018-01-16 15:25:00,102.77,103.0,102.71,102.98,73460.0,74.7024,74.8696,74.6588,74.855,73460.0
2018-01-16 15:30:00,102.98,102.98,102.75,102.81,81845.0,74.855,74.855,74.6878,74.7315,81845.0
2018-01-16 15:35:00,102.83,102.95,102.82,102.84,74260.0,74.746,74.8332,74.7387,74.7533,74260.0
2018-01-16 15:40:00,102.83,102.85,102.68,102.77,83584.0,74.746,74.7605,74.637,74.7024,83584.0
2018-01-16 15:45:00,102.76,102.77,102.53,102.58,145955.0,74.6951,74.7024,74.5279,74.5643,145955.0
2018-01-16 15:50:00,102.59,102.62,102.44,102.44,118271.0,74.5715,74.5934,74.4625,74.4625,118271.0
2018-01-16 15:55:00,102.43,102.53,102.26,102.44,438255.0,74.4552,74.5279,74.3317,74.4625,438255.0
2018-01-17 09:30:00,103.0,103.16,102.55,102.76,109454.0,74.8696,74.9859,74.5425,74.6951,109454.0
2018-01-17 09:35:00,102.78,103.0,102.69,102.91,41281.0,74.7097,74.8696,74.6442,74.8041,41281.0
2018-01-17 09:40:00,102.89,103.02,102.66,102.77,36639.0,74.7896,74.8841,74.6224,74.7024,36639.0
2018-01-17 09:45:00,102.75,102.88,102.67,102.87,31754.0,74.6878,74.7823,74.6297,74.7751,31754.0
2018-01-17 09:50:00,102.9,103.33,102.87,103.33,50747.0,74.7969,75.1094,74.7751,75.1094,50747.0
2018-01-17 09:55:00,103.23,103.39,103.0,103.1,29598.0,75.0368,75.1531,74.8696,74.9423,29598.0
2018-01-17 10:00:00,103.12,103.32,103.02,103.25,27766.0,74.9568,75.1022,74.8841,75.0513,27766.0
2018-01-17 10:05:00,103.3,103.37,103.21,103.23,32083.0,75.0876,75.1385,75.0222,75.0368,32083.0
2018-01-17 10:10:00,103.24,103.46,103.18,103.43,32431.0,75.044,75.2039,75.0004,75.1821,32431.0
2018-01-17 10:15:00,103.45,103.48,103.27,103.35,33709.0,75.1967,75.2185,75.0658,75.124,33709.0
2018-01-17 10:20:00,103.33,103.54,103.32,103.47,40336.0,75.1094,75.2621,75.1022,75.2112,40336.0
2018-01-17 10:25:00,103.44,103.44,103.19,103.36,40808.0,75.1894,75.1894,75.0077,75.1312,40808.0
2018-01-17 10:30:00,103.38,103.66,103.37,103.64,23004.0,75.1458,75.3493,75.1385,75.3348,23004.0
2018-01-17 10:35:00,103.58,103.72,103.52,103.63,30025.0,75.2912,75.3929,75.2476,75.3275,30025.0
2018-01-17 10:40:00,103.65,103.7,103.43,103.52,29022.0,75.342,75.3784,75.1821,75.2476,29022.0
2018-01-17 10:45:00,103.54,103.56,103.44,103.51,26735.0,75.2621,75.2766,75.1894,75.2403,26735.0
2018-01-17 10:50:00,103.48,103.67,103.42,103.67,26798.0,75.2185,75.3566,75.1749,75.3566,26798.0
2018-01-17 10:55:00,103.67,103.81,103.62,103.66,23814.0,75.3566,75.4583,75.3202,75.3493,23814.0
2018-01-17 11:00:00,103.66,103.85,103.63,103.85,26902.0,75.3493,75.4874,75.3275,75.4874,26902.0
2018-01-17 11:05:00,103.83,104.06,103.79,104.06,36644.0,75.4729,75.6401,75.4438,75.6401,36644.0
2018-01-17 11:10:00,104.07,104.24,104.05,104.15,44297.0,75.6473,75.7709,75.6328,75.7055,44297.0
2018-01-17 11:15:00,104.17,104.64,104.13,104.57,52927.0,75.72,76.0617,75.691,76.0108,52927.0
2018-01-17 11:20:00,104.54,104.62,104.14,104.18,26076.0,75.989,76.0471,75.6982,75.7273,26076.0
2018-01-17 11:25:00,104.19,104.28,103.99,104.06,37810.0,75.7346,75.8,75.5892,75.6401,37810.0
2018-01-17 11:30:00,104.07,104.29,104.07,104.28,26603.0,75.6473,75.8073,75.6473,75.8,26603.0
2018-01-17 11:35:00,104.3,104.33,104.05,104.05,25618.0,75.8145,75.8363,75.6328,75.6328,25618.0
2018-01-17 11:40:00,104.1,104.18,104.07,104.08,18969.0,75.6691,75.7273,75.6473,75.6546,18969.0
2018-01-17 11:45:00,104.08,104.16,103.99,104.16,32798.0,75.6546,75.7128,75.5892,75.7128,32798.0
2018-01-17 11:50:00,104.14,104.31,104.11,104.26,26776.0,75.6982,75.8218,75.6764,75.7854,26776.0
2018-01-17 11:55:00,104.28,104.34,104.25,104.29,17571.0,75.8,75.8436,75.7782,75.8073,17571.0
2018-01-17 12:00:00,104.26,104.26,104.04,104.16,24562.0,75.7854,75.7854,75.6255,75.7128,24562.0
2018-01-17 12:05:00,104.17,104.19,104.05,104.1,305045.0,75.72,75.7346,75.6328,75.6691,305045.0
2018-01-17 12:10:00,104.11,104.11,103.91,103.98,29442.0,75.6764,75.6764,75.531,75.5819,29442.0
2018-01-17 12:15:00,103.98,103.99,103.81,103.86,46788.0,75.5819,75.5892,75.4583,75.4947,46788.0
2018-01-17 12:20:00,103.86,103.97,103.74,103.83,44743.0,75.4947,75.5747,75.4075,75.4729,44743.0
2018-01-17 12:25:00,103.85,104.02,103.81,103.95,32562.0,75.4874,75.611,75.4583,75.5601,32562.0
2018-01-17 12:30:00,103.96,104.13,103.93,104.13,19833.0,75.5674,75.691,75.5456,75.691,19833.0
2018-01-17 12:35:00,104.13,104.34,104.11,104.31,60134.0,75.691,75.8436,75.6764,75.8218,60134.0
2018-01-17 12:40:00,104.33,104.36,104.22,104.25,36460.0,75.8363,75.8581,75.7564,75.7782,36460.0
2018-01-17 12:45:00,104.26,104.29,104.21,104.27,26564.0,75.7854,75.8073,75.7491,75.7927,26564.0
2018-01-17 12:50:00,104.24,104.43,104.24,104.43,31145.0,75.7709,75.909,75.7709,75.909,31145.0
2018-01-17 12:55:00,104.43,104.53,104.39,104.5,39770.0,75.909,75.9817,75.8799,75.9599,39770.0
2018-01-17 13:00:00,104.5,104.55,104.23,104.3,41751.0,75.9599,75.9962,75.7636,75.8145,41751.0
2018-01-17 13:05:00,104.3,104.37,104.25,104.37,33493.0,75.8145,75.8654,75.7782,75.8654,33493.0
2018-01-17 13:10:00,104.38,104.45,104.34,104.44,38053.0,75.8727,75.9236,75.8436,75.9163,38053.0
2018-01-17 13:15:00,104.44,104.56,104.4,104.56,34016.0,75.9163,76.0035,75.8872,76.0035,34016.0
2018-01-17 13:20:00,104.54,104.64,104.54,104.62,40311.0,75.989,76.0617,75.989,76.0471,40311.0
2018-01-17 13:25:00,104.6,104.62,104.48,104.5,22709.0,76.0326,76.0471,75.9454,75.9599,22709.0
2018-01-17 13:30:00,104.54,104.57,104.49,104.5,16748.0,75.989,76.0108,75.9526,75.9599,16748.0
2018-01-17 13:35:00,104.48,104.5,104.41,104.49,23036.0,75.9454,75.9599,75.8945,75.9526,23036.0
2018-01-17 13:40:00,104.51,104.62,104.46,104.61,18961.0,75.9672,76.0471,75.9308,76.0399,18961.0
2018-01-17 13:45:00,104.6,104.62,104.42,104.46,21139.0,76.0326,76.0471,75.9018,75.9308,21139.0
2018-01-17 13:50:00,104.5,104.57,104.42,104.42,25531.0,75.9599,76.0108,75.9018,75.9018,25531.0
2018-01-17 13:55:00,104.47,104.56,104.41,104.41,29954.0,75.9381,76.0035,75.8945,75.8945,29954.0
2018-01-17 14:00:00,104.38,104.54,104.38,104.54,27643.0,75.8727,75.989,75.8727,75.989,27643.0
2018-01-17 14:05:00,104.53,104.67,104.5,104.54,30262.0,75.9817,76.0835,75.9599,75.989,30262.0
2018-01-17 14:10:00,104.57,104.59,104.41,104.41,29385.0,76.0108,76.0253,75.8945,75.8945,29385.0
2018-01-17 14:15:00,104.41,104.56,104.38,104.53,47484.0,75.8945,76.0035,75.8727,75.9817,47484.0
2018-01-17 14:20:00,104.56,104.57,104.42,104.51,22320.0,76.0035,76.0108,75.9018,75.9672,22320.0
2018-01-17 14:25:00,104.51,104.51,104.35,104.39,24276.0,75.9672,75.9672,75.8509,75.8799,24276.0
2018-01-17 14:30:00,104.42,104.54,104.36,104.53,38689.0,75.9018,75.989,75.8581,75.9817,38689.0
2018-01-17 14:35:00,104.54,104.75,104.53,104.65,60489.0,75.989,76.1416,75.9817,76.0689,60489.0
2018-01-17 14:40:00,104.68,104.71,104.58,104.67,33221.0,76.0907,76.1125,76.0181,76.0835,33221.0
2018-01-17 14:45:00,104.68,104.69,104.55,104.61,31429.0,76.0907,76.098,75.9962,76.0399,31429.0
2018-01-17 14:50:00,104.6,104.63,104.47,104.5,54288.0,76.0326,76.0544,75.9381,75.9599,54288.0
2018-01-17 14:55:00,104.5,104.57,104.48,104.53,28031.0,75.9599,76.0108,75.9454,75.9817,28031.0
2018-01-17 15:00:00,104.53,104.74,104.52,104.67,24037.0,75.9817,76.1344,75.9744,76.0835,24037.0
2018-01-17 15:05:00,104.69,104.84,104.62,104.82,71006.0,76.098,76.207,76.0471,76.1925,71006.0
2018-01-17 15:10:00,104.81,104.84,104.7,104.7,36750.0,76.1852,76.207,76.1053,76.1053,36750.0
2018-01-17 15:15:00,104.71,104.78,104.66,104.78,38977.0,76.1125,76.1634,76.0762,76.1634,38977.0
2018-01-17 15:20:00,104.78,104.78,104.65,104.68,53520.0,76.1634,76.1634,76.0689,76.0907,53520.0
2018-01-17 15:25:00,104.67,104.67,104.56,104.59,49766.0,76.0835,76.0835,76.0035,76.0253,49766.0
2018-01-17 15:30:00,104.58,104.66,104.58,104.66,62497.0,76.0181,76.0762,76.0181,76.0762,62497.0
2018-01-17 15:35:00,104.66,104.78,104.65,104.75,63895.0,76.0762,76.1634,76.0689,76.1416,63895.0
2018-01-17 15:40:00,104.75,104.82,104.66,104.68,98965.0,76.1416,76.1925,76.0762,76.0907,98965.0
2018-01-17 15:45:00,104.68,104.69,104.57,104.66,124473.0,76.0907,76.098,76.0108,76.0762,124473.0
2018-01-17 15:50:00,104.67,104.69,104.41,104.41,138970.0,76.0835,76.098,75.8945,75.8945,138970.0
2018-01-17 15:55:00,104.41,104.43,104.23,104.37,349109.0,75.8945,75.909,75.7636,75.8654,349109.0
2018-01-18 09:30:00,104.29,104.81,104.01,104.62,112868.0,75.8073,76.1852,75.6037,76.0471,112868.0
2018-01-18 09:35:00,104.62,104.85,104.5,104.59,38049.0,76.0471,76.2143,75.9599,76.0253,38049.0
2018-01-18 09:40:00,104.58,104.61,104.07,104.07,29448.0,76.0181,76.0399,75.6473,75.6473,29448.0
2018-01-18 09:45:00,104.07,104.32,103.91,104.01,75399.0,75.6473,75.8291,75.531,75.6037,75399.0
2018-01-18 09:50:00,104.01,104.01,103.54,103.56,57169.0,75.6037,75.6037,75.2621,75.2766,57169.0
2018-01-18 09:55:00,103.55,103.67,103.44,103.67,63831.0,75.2694,75.3566,75.1894,75.3566,63831.0
2018-01-18 10:00:00,103.71,103.83,103.62,103.65,50672.0,75.3857,75.4729,75.3202,75.342,50672.0
2018-01-18 10:05:00,103.65,103.99,103.61,103.81,69911.0,75.342,75.5892,75.313,75.4583,69911.0
2018-01-18 10:10:00,103.79,103.92,103.75,103.92,50775.0,75.4438,75.5383,75.4147,75.5383,50775.0
2018-01-18 10:15:00,103.86,103.94,103.76,103.93,40524.0,75.4947,75.5528,75.422,75.5456,40524.0
2018-01-18 10:20:00,103.93,103.97,103.79,103.88,49558.0,75.5456,75.5747,75.4438,75.5092,49558.0
2018-01-18 10:25:00,103.89,104.04,103.89,103.97,26385.0,75.5165,75.6255,75.5165,75.5747,26385.0
2018-01-18 10:30:00,103.96,104.05,103.93,103.94,49631.0,75.5674,75.6328,75.5456,75.5528,49631.0
2018-01-18 10:35:00,103.95,104.25,103.93,104.17,64029.0,75.5601,75.7782,75.5456,75.72,64029.0
2018-01-18 10:40:00,104.12,104.12,103.92,103.99,22775.0,75.6837,75.6837,75.5383,75.5892,22775.0
2018-01-18 10:45:00,103.99,104.11,103.91,103.94,56929.0,75.5892,75.6764,75.531,75.5528,56929.0
2018-01-18 10:50:00,103.97,103.97,103.83,103.97,23285.0,75.5747,75.5747,75.4729,75.5747,23285.0
2018-01-18 10:55:00,103.96,104.01,103.89,103.97,17879.0,75.5674,75.6037,75.5165,75.5747,17879.0
2018-01-18 11:00:00,103.97,104.13,103.92,104.1,18951.0,75.5747,75.691,75.5383,75.6691,18951.0
2018-01-18 11:05:00,104.13,104.16,104.01,104.08,21032.0,75.691,75.7128,75.6037,75.6546,21032.0
2018-01-18 11:10:00,104.06,104.24,104.04,104.24,67290.0,75.6401,75.7709,75.6255,75.7709,67290.0
2018-01-18 11:15:00,104.25,104.43,104.17,104.19,39191.0,75.7782,75.909,75.72,75.7346,39191.0
2018-01-18 11:20:00,104.19,104.2,103.89,103.91,26413.0,75.7346,75.7418,75.5165,75.531,26413.0
2018-01-18 11:25:00,103.92,104.18,103.92,104.06,21240.0,75.5383,75.7273,75.5383,75.6401,21240.0
2018-01-18 11:30:00,104.03,104.16,104.01,104.13,21329.0,75.6183,75.7128,75.6037,75.691,21329.0
2018-01-18 11:35:00,104.13,104.16,104.02,104.13,17954.0,75.691,75.7128,75.611,75.691,17954.0
2018-01-18 11:40:00,104.11,104.22,104.09,104.19,32967.0,75.6764,75.7564,75.6619,75.7346,32967.0
2018-01-18 11:45:00,104.19,104.19,104.06,104.1,19878.0,75.7346,75.7346,75.6401,75.6691,19878.0
2018-01-18 11:50:00,104.09,104.17,104.02,104.09,43962.0,75.6619,75.72,75.611,75.6619,43962.0
2018-01-18 11:55:00,104.08,104.13,104.04,104.08,32267.0,75.6546,75.691,75.6255,75.6546,32267.0
2018-01-18 12:00:00,104.08,104.11,103.97,104.1,32086.0,75.6546,75.6764,75.5747,75.6691,32086.0
2018-01-18 12:05:00,104.1,104.11,104.04,104.08,35176.0,75.6691,75.6764,75.6255,75.6546,35176.0
2018-01-18 12:10:00,104.08,104.1,103.96,104.02,22648.0,75.6546,75.6691,75.5674,75.611,22648.0
2018-01-18 12:15:00,104.02,104.11,104.0,104.06,19754.0,75.611,75.6764,75.5965,75.6401,19754.0
2018-01-18 12:20:00,104.07,104.08,104.02,104.05,15768.0,75.6473,75.6546,75.611,75.6328,15768.0
2018-01-18 12:25:00,104.04,104.09,104.01,104.05,20336.0,75.6255,75.6619,75.6037,75.6328,20336.0
2018-01-18 12:30:00,104.07,104.11,103.99,104.07,28296.0,75.6473,75.6764,75.5892,75.6473,28296.0
2018-01-18 12:35:00,104.09,104.11,104.06,104.11,11202.0,75.6619,75.6764,75.6401,75.6764,11202.0
2018-01-18 12:40:00,104.12,104.14,104.07,104.13,24483.0,75.6837,75.6982,75.6473,75.691,24483.0
2018-01-18 12:45:00,104.13,104.14,104.08,104.12,14701.0,75.691,75.6982,75.6546,75.6837,14701.0
2018-01-18 12:50:00,104.12,104.19,104.12,104.16,15374.0,75.6837,75.7346,75.6837,75.7128,15374.0
2018-01-18 12:55:00,104.17,104.19,104.11,104.15,12912.0,75.72,75.7346,75.6764,75.7055,12912.0
2018-01-18 13:00:00,104.17,104.19,104.09,104.12,21522.0,75.72,75.7346,75.6619,75.6837,21522.0
2018-01-18 13:05:00,104.13,104.25,104.12,104.22,16859.0,75.691,75.7782,75.6837,75.7564,16859.0
2018-01-18 13:10:00,104.24,104.3,104.21,104.29,22465.0,75.7709,75.8145,75.7491,75.8073,22465.0
2018-01-18 13:15:00,104.3,104.42,104.29,104.36,36848.0,75.8145,75.9018,75.8073,75.8581,36848.0
2018-01-18 13:20:00,104.36,104.5,104.35,104.37,400277.0,75.8581,75.9599,75.8509,75.8654,400277.0
2018-01-18 13:25:00,104.35,104.37,104.09,104.13,84227.0,75.8509,75.8654,75.6619,75.691,84227.0
2018-01-18 13:30:00,104.15,104.18,104.07,104.11,51367.0,75.7055,75.7273,75.6473,75.6764,51367.0
2018-01-18 13:35:00,104.09,104.15,104.01,104.07,21225.0,75.6619,75.7055,75.6037,75.6473,21225.0
2018-01-18 13:40:00,104.07,104.11,103.87,103.88,24304.0,75.6473,75.6764,75.502,75.5092,24304.0
2018-01-18 13:45:00,103.87,104.04,103.86,104.0,47146.0,75.502,75.6255,75.4947,75.5965,47146.0
2018-01-18 13:50:00,103.98,104.09,103.86,103.86,25512.0,75.5819,75.6619,75.4947,75.4947,25512.0
2018-01-18 13:55:00,103.85,104.01,103.8,103.84,34562.0,75.4874,75.6037,75.4511,75.4802,34562.0
2018-01-18 14:00:00,103.84,104.01,103.84,103.88,26978.0,75.4802,75.6037,75.4802,75.5092,26978.0
2018-01-18 14:05:00,103.87,103.94,103.7,103.88,43862.0,75.502,75.5528,75.3784,75.5092,43862.0
2018-01-18 14:10:00,103.88,104.07,103.75,104.02,47502.0,75.5092,75.6473,75.4147,75.611,47502.0
2018-01-18 14:15:00,103.98,104.06,103.9,103.94,24017.0,75.5819,75.6401,75.5238,75.5528,24017.0
2018-01-18 14:20:00,103.9,103.99,103.8,103.95,19044.0,75.5238,75.5892,75.4511,75.5601,19044.0
2018-01-18 14:25:00,103.95,104.06,103.89,103.97,18530.0,75.5601,75.6401,75.5165,75.5747,18530.0
2018-01-18 14:30:00,103.99,104.07,103.88,103.91,92564.0,75.5892,75.6473,75.5092,75.531,92564.0
2018-01-18 14:35:00,103.91,103.98,103.85,103.85,26399.0,75.531,75.5819,75.4874,75.4874,26399.0
2018-01-18 14:40:00,103.88,103.99,103.88,103.93,26162.0,75.5092,75.5892,75.5092,75.5456,26162.0
2018-01-18 14:45:00,103.95,103.95,103.82,103.85,46752.0,75.5601,75.5601,75.4656,75.4874,46752.0
2018-01-18 14:50:00,103.84,103.86,103.75,103.76,53316.0,75.4802,75.4947,75.4147,75.422,53316.0
2018-01-18 14:55:00,103.76,103.92,103.76,103.92,19414.0,75.422,75.5383,75.422,75.5383,19414.0
2018-01-18 15:00:00,103.9,103.99,103.86,103.99,25346.0,75.5238,75.5892,75.4947,75.5892,25346.0
2018-01-18 15:05:00,104.0,104.0,103.91,103.99,38530.0,75.5965,75.5965,75.531,75.5892,38530.0
2018-01-18 15:10:00,104.0,104.0,103.95,103.96,26521.0,75.5965,75.5965,75.5601,75.5674,26521.0
2018-01-18 15:15:00,103.96,103.96,103.86,103.88,47701.0,75.5674,75.5674,75.4947,75.5092,47701.0
2018-01-18 15:20:00,103.89,103.89,103.79,103.81,39852.0,75.5165,75.5165,75.4438,75.4583,39852.0
2018-01-18 15:25:00,103.81,103.81,103.71,103.72,35931.0,75.4583,75.4583,75.3857,75.3929,35931.0
2018-01-18 15:30:00,103.71,103.74,103.52,103.6,84584.0,75.3857,75.4075,75.2476,75.3057,84584.0
2018-01-18 15:35:00,103.6,103.62,103.57,103.6,58159.0,75.3057,75.3202,75.2839,75.3057,58159.0
2018-01-18 15:40:00,103.6,103.86,103.58,103.82,136232.0,75.3057,75.4947,75.2912,75.4656,136232.0
2018-01-18 15:45:00,103.83,103.83,103.63,103.64,96835.0,75.4729,75.4729,75.3275,75.3348,96835.0
2018-01-18 15:50:00,103.65,103.82,103.64,103.73,88293.0,75.342,75.4656,75.3348,75.4002,88293.0
2018-01-18 15:55:00,103.73,103.94,103.72,103.85,228376.0,75.4002,75.5528,75.3929,75.4874,228376.0
2018-01-19 09:30:00,104.33,104.46,103.69,103.97,711513.0,75.8363,75.9308,75.3711,75.5747,711513.0
2018-01-19 09:35:00,103.98,104.36,103.86,104.2,42768.0,75.5819,75.8581,75.4947,75.7418,42768.0
2018-01-19 09:40:00,104.23,104.54,104.23,104.37,35033.0,75.7636,75.989,75.7636,75.8654,35033.0
2018-01-19 09:45:00,104.41,104.41,104.03,104.16,27138.0,75.8945,75.8945,75.6183,75.7128,27138.0
2018-01-19 09:50:00,104.18,104.36,104.06,104.28,52141.0,75.7273,75.8581,75.6401,75.8,52141.0
2018-01-19 09:55:00,104.29,104.35,104.21,104.35,34826.0,75.8073,75.8509,75.7491,75.8509,34826.0
2018-01-19 10:00:00,104.35,104.36,103.93,103.95,47146.0,75.8509,75.8581,75.5456,75.5601,47146.0
2018-01-19 10:05:00,103.9,103.9,103.55,103.82,50510.0,75.5238,75.5238,75.2694,75.4656,50510.0
2018-01-19 10:10:00,103.8,103.9,103.62,103.65,42735.0,75.4511,75.5238,75.3202,75.342,42735.0
2018-01-19 10:15:00,103.63,103.89,103.62,103.79,19670.0,75.3275,75.5165,75.3202,75.4438,19670.0
2018-01-19 10:20:00,103.77,104.06,103.72,104.02,17000.0,75.4293,75.6401,75.3929,75.611,17000.0
2018-01-19 10:25:00,104.02,104.22,104.02,104.14,38818.0,75.611,75.7564,75.611,75.6982,38818.0
2018-01-19 10:30:00,104.18,104.18,103.96,103.97,21571.0,75.7273,75.7273,75.5674,75.5747,21571.0
2018-01-19 10:35:00,104.0,104.27,103.97,104.13,32117.0,75.5965,75.7927,75.5747,75.691,32117.0
2018-01-19 10:40:00,104.15,104.2,104.06,104.16,30219.0,75.7055,75.7418,75.6401,75.7128,30219.0
2018-01-19 10:45:00,104.14,104.3,104.06,104.22,15546.0,75.6982,75.8145,75.6401,75.7564,15546.0
2018-01-19 10:50:00,104.2,104.26,104.09,104.26,18159.0,75.7418,75.7854,75.6619,75.7854,18159.0
2018-01-19 10:55:00,104.3,104.36,104.15,104.33,49574.0,75.8145,75.8581,75.7055,75.8363,49574.0
2018-01-19 11:00:00,104.32,104.35,104.22,104.25,31601.0,75.8291,75.8509,75.7564,75.7782,31601.0
2018-01-19 11:05:00,104.24,104.29,104.01,104.12,42204.0,75.7709,75.8073,75.6037,75.6837,42204.0
2018-01-19 11:10:00,104.11,104.34,104.1,104.31,23432.0,75.6764,75.8436,75.6691,75.8218,23432.0
2018-01-19 11:15:00,104.31,104.35,104.26,104.35,41378.0,75.8218,75.8509,75.7854,75.8509,41378.0
2018-01-19 11:20:00,104.34,104.39,104.2,104.33,49104.0,75.8436,75.8799,75.7418,75.8363,49104.0
2018-01-19 11:25:00,104.35,104.38,104.24,104.3,20266.0,75.8509,75.8727,75.7709,75.8145,20266.0
2018-01-19 11:30:00,104.3,104.38,104.15,104.25,21278.0,75.8145,75.8727,75.7055,75.7782,21278.0
2018-01-19 11:35:00,104.26,104.35,104.26,104.32,10593.0,75.7854,75.8509,75.7854,75.8291,10593.0
2018-01-19 11:40:00,104.29,104.36,104.27,104.35,42956.0,75.8073,75.8581,75.7927,75.8509,42956.0
2018-01-19 11:45:00,104.35,104.35,104.25,104.3,18656.0,75.8509,75.8509,75.7782,75.8145,18656.0
2018-01-19 11:50:00,104.3,104.38,104.14,104.18,32549.0,75.8145,75.8727,75.6982,75.7273,32549.0
2018-01-19 11:55:00,104.18,104.25,104.09,104.21,22240.0,75.7273,75.7782,75.6619,75.7491,22240.0
2018-01-19 12:00:00,104.22,104.26,104.13,104.22,12849.0,75.7564,75.7854,75.691,75.7564,12849.0
2018-01-19 12:05:00,104.19,104.36,104.17,104.35,22529.0,75.7346,75.8581,75.72,75.8509,22529.0
2018-01-19 12:10:00,104.35,104.35,104.12,104.2,26292.0,75.8509,75.8509,75.6837,75.7418,26292.0
2018-01-19 12:15:00,104.22,104.32,104.17,104.31,13560.0,75.7564,75.8291,75.72,75.8218,13560.0
2018-01-19 12:20:00,104.3,104.3,104.08,104.14,50786.0,75.8145,75.8145,75.6546,75.6982,50786.0
2018-01-19 12:25:00,104.14,104.17,104.02,104.08,23725.0,75.6982,75.72,75.611,75.6546,23725.0
2018-01-19 12:30:00,104.09,104.15,104.06,104.14,11300.0,75.6619,75.7055,75.6401,75.6982,11300.0
2018-01-19 12:35:00,104.12,104.14,104.02,104.02,22550.0,75.6837,75.6982,75.611,75.611,22550.0
2018-01-19 12:40:00,104.01,104.05,103.93,104.0,21487.0,75.6037,75.6328,75.5456,75.5965,21487.0
2018-01-19 12:45:00,104.01,104.05,103.95,104.05,24276.0,75.6037,75.6328,75.5601,75.6328,24276.0
2018-01-19 12:50:00,104.02,104.08,103.99,104.01,11005.0,75.611,75.6546,75.5892,75.6037,11005.0
2018-01-19 12:55:00,104.01,104.02,103.98,104.02,12449.0,75.6037,75.611,75.5819,75.611,12449.0
2018-01-19 13:00:00,104.02,104.03,103.91,104.0,18483.0,75.611,75.6183,75.531,75.5965,18483.0
2018-01-19 13:05:00,104.01,104.05,103.9,103.95,14728.0,75.6037,75.6328,75.5238,75.5601,14728.0
2018-01-19 13:10:00,103.97,104.02,103.94,103.99,18492.0,75.5747,75.611,75.5528,75.5892,18492.0
2018-01-19 13:15:00,103.98,104.01,103.93,104.0,15932.0,75.5819,75.6037,75.5456,75.5965,15932.0
2018-01-19 13:20:00,104.02,104.02,103.9,103.92,18028.0,75.611,75.611,75.5238,75.5383,18028.0
2018-01-19 13:25:00,103.93,103.95,103.87,103.95,17923.0,75.5456,75.5601,75.502,75.5601,17923.0
2018-01-19 13:30:00,103.95,103.97,103.9,103.96,16480.0,75.5601,75.5747,75.5238,75.5674,16480.0
2018-01-19 13:35:00,103.97,104.09,103.95,104.08,19532.0,75.5747,75.6619,75.5601,75.6546,19532.0
2018-01-19 13:40:00,104.06,104.17,104.04,104.14,42166.0,75.6401,75.72,75.6255,75.6982,42166.0
2018-01-19 13:45:00,104.15,104.15,103.92,103.95,32015.0,75.7055,75.7055,75.5383,75.5601,32015.0
2018-01-19 13:50:00,103.95,104.03,103.95,103.98,20712.0,75.5601,75.6183,75.5601,75.5819,20712.0
2018-01-19 13:55:00,103.98,104.0,103.84,103.87,39394.0,75.5819,75.5965,75.4802,75.502,39394.0
2018-01-19 14:00:00,103.85,103.91,103.82,103.82,17613.0,75.4874,75.531,75.4656,75.4656,17613.0
2018-01-19 14:05:00,103.85,103.97,103.85,103.97,17765.0,75.4874,75.5747,75.4874,75.5747,17765.0
2018-01-19 14:10:00,103.98,104.0,103.9,103.99,18833.0,75.5819,75.5965,75.5238,75.5892,18833.0
2018-01-19 14:15:00,103.97,104.0,103.92,103.96,20202.0,75.5747,75.5965,75.5383,75.5674,20202.0
2018-01-19 14:20:00,103.98,104.13,103.97,104.13,37508.0,75.5819,75.691,75.5747,75.691,37508.0
2018-01-19 14:25:00,104.12,104.14,104.08,104.1,21637.0,75.6837,75.6982,75.6546,75.6691,21637.0
2018-01-19 14:30:00,104.12,104.14,104.05,104.11,25900.0,75.6837,75.6982,75.6328,75.6764,25900.0
2018-01-19 14:35:00,104.1,104.15,104.07,104.11,24253.0,75.6691,75.7055,75.6473,75.6764,24253.0
2018-01-19 14:40:00,104.12,104.12,104.03,104.04,36733.0,75.6837,75.6837,75.6183,75.6255,36733.0
2018-01-19 14:45:00,104.05,104.12,104.03,104.07,17528.0,75.6328,75.6837,75.6183,75.6473,17528.0
2018-01-19 14:50:00,104.08,104.13,104.03,104.09,26121.0,75.6546,75.691,75.6183,75.6619,26121.0
2018-01-19 14:55:00,104.09,104.17,104.06,104.15,18094.0,75.6619,75.72,75.6401,75.7055,18094.0
2018-01-19 15:00:00,104.15,104.17,104.11,104.14,32771.0,75.7055,75.72,75.6764,75.6982,32771.0
2018-01-19 15:05:00,104.13,104.3,104.12,104.24,110776.0,75.691,75.8145,75.6837,75.7709,110776.0
2018-01-19 15:10:00,104.25,104.32,104.22,104.28,69378.0,75.7782,75.8291,75.7564,75.8,69378.0
2018-01-19 15:15:00,104.28,104.3,104.26,104.29,24070.0,75.8,75.8145,75.7854,75.8073,24070.0
2018-01-19 15:20:00,104.29,104.3,104.28,104.29,75478.0,75.8073,75.8145,75.8,75.8073,75478.0
2018-01-19 15:25:00,104.3,104.8,104.29,104.71,95852.0,75.8145,76.178,75.8073,76.1125,95852.0
2018-01-19 15:30:00,104.72,104.87,104.7,104.71,72611.0,76.1198,76.2289,76.1053,76.1125,72611.0
2018-01-19 15:35:00,104.73,104.73,104.53,104.56,62755.0,76.1271,76.1271,75.9817,76.0035,62755.0
2018-01-19 15:40:00,104.56,104.65,104.56,104.63,66204.0,76.0035,76.0689,76.0035,76.0544,66204.0
2018-01-19 15:45:00,104.61,104.62,104.5,104.6,101424.0,76.0399,76.0471,75.9599,76.0326,101424.0
2018-01-19 15:50:00,104.63,104.69,104.58,104.68,95950.0,76.0544,76.098,76.0181,76.0907,95950.0
2018-01-19 15:55:00,104.68,104.72,104.55,104.65,221831.0,76.0907,76.1198,75.9962,76.0689,221831.0
2018-01-22 09:30:00,104.7,105.36,104.46,105.28,147533.0,76.1053,76.585,75.9308,76.5269,147533.0
2018-01-22 09:35:00,105.28,105.35,104.81,105.17,31616.0,76.5269,76.5778,76.1852,76.4469,31616.0
2018-01-22 09:40:00,105.17,105.58,105.15,105.52,28654.0,76.4469,76.7449,76.4324,76.7013,28654.0
2018-01-22 09:45:00,105.47,105.66,105.37,105.57,45379.0,76.665,76.8031,76.5923,76.7377,45379.0
2018-01-22 09:50:00,105.58,105.79,105.44,105.72,21311.0,76.7449,76.8976,76.6432,76.8467,21311.0
2018-01-22 09:55:00,105.71,105.75,105.5,105.71,24967.0,76.8394,76.8685,76.6868,76.8394,24967.0
2018-01-22 10:00:00,105.74,105.9,105.5,105.5,25428.0,76.8612,76.9775,76.6868,76.6868,25428.0
2018-01-22 10:05:00,105.5,105.54,105.32,105.54,16270.0,76.6868,76.7159,76.556,76.7159,16270.0
2018-01-22 10:10:00,105.5,105.59,105.26,105.3,26714.0,76.6868,76.7522,76.5123,76.5414,26714.0
2018-01-22 10:15:00,105.3,105.33,105.02,105.18,43593.0,76.5414,76.5632,76.3379,76.4542,43593.0
2018-01-22 10:20:00,105.2,105.49,105.18,105.49,44121.0,76.4687,76.6795,76.4542,76.6795,44121.0
2018-01-22 10:25:00,105.49,105.7,105.42,105.61,25694.0,76.6795,76.8322,76.6286,76.7667,25694.0
2018-01-22 10:30:00,105.56,105.67,105.55,105.63,17702.0,76.7304,76.8104,76.7231,76.7813,17702.0
2018-01-22 10:35:00,105.64,105.88,105.63,105.86,51579.0,76.7886,76.963,76.7813,76.9485,51579.0
2018-01-22 10:40:00,105.85,106.07,105.83,106.0,31351.0,76.9412,77.1011,76.9267,77.0502,31351.0
2018-01-22 10:45:00,106.01,106.05,105.77,105.79,47038.0,77.0575,77.0866,76.8831,76.8976,47038.0
2018-01-22 10:50:00,105.83,106.0,105.83,105.91,17977.0,76.9267,77.0502,76.9267,76.9848,17977.0
2018-01-22 10:55:00,105.9,106.17,105.86,106.08,28051.0,76.9775,77.1738,76.9485,77.1084,28051.0
2018-01-22 11:00:00,106.08,106.08,105.99,106.03,24845.0,77.1084,77.1084,77.043,77.072,24845.0
2018-01-22 11:05:00,106.03,106.1,105.82,105.82,24350.0,77.072,77.1229,76.9194,76.9194,24350.0
2018-01-22 11:10:00,105.85,105.91,105.82,105.88,27507.0,76.9412,76.9848,76.9194,76.963,27507.0
2018-01-22 11:15:00,105.87,105.94,105.7,105.73,68357.0,76.9557,77.0066,76.8322,76.854,68357.0
2018-01-22 11:20:00,105.72,105.87,105.7,105.76,23365.0,76.8467,76.9557,76.8322,76.8758,23365.0
2018-01-22 11:25:00,105.72,105.73,105.5,105.52,46433.0,76.8467,76.854,76.6868,76.7013,46433.0
2018-01-22 11:30:00,105.5,105.66,105.47,105.6,21554.0,76.6868,76.8031,76.665,76.7595,21554.0
2018-01-22 11:35:00,105.6,105.74,105.51,105.73,20544.0,76.7595,76.8612,76.6941,76.854,20544.0
2018-01-22 11:40:00,105.73,105.73,105.51,105.53,14609.0,76.854,76.854,76.6941,76.7086,14609.0
2018-01-22 11:45:00,105.55,105.74,105.51,105.72,15170.0,76.7231,76.8612,76.6941,76.8467,15170.0
2018-01-22 11:50:00,105.71,105.75,105.67,105.67,11403.0,76.8394,76.8685,76.8104,76.8104,11403.0
2018-01-22 11:55:00,105.64,105.87,105.64,105.8,23753.0,76.7886,76.9557,76.7886,76.9049,23753.0
2018-01-22 12:00:00,105.84,105.87,105.68,105.76,18005.0,76.9339,76.9557,76.8176,76.8758,18005.0
2018-01-22 12:05:00,105.76,105.85,105.72,105.74,20565.0,76.8758,76.9412,76.8467,76.8612,20565.0
2018-01-22 12:10:00,105.74,105.94,105.73,105.91,13485.0,76.8612,77.0066,76.854,76.9848,13485.0
2018-01-22 12:15:00,105.94,106.06,105.92,105.95,25885.0,77.0066,77.0938,76.9921,77.0139,25885.0
2018-01-22 12:20:00,105.97,106.06,105.97,106.04,26364.0,77.0284,77.0938,77.0284,77.0793,26364.0
2018-01-22 12:25:00,106.02,106.4,105.86,106.27,75986.0,77.0648,77.341,76.9485,77.2465,75986.0
2018-01-22 12:30:00,106.26,106.35,106.14,106.23,42202.0,77.2392,77.3046,77.152,77.2174,42202.0
2018-01-22 12:35:00,106.26,106.33,106.19,106.2,20234.0,77.2392,77.2901,77.1883,77.1956,20234.0
2018-01-22 12:40:00,106.22,106.26,106.12,106.22,20944.0,77.2102,77.2392,77.1375,77.2102,20944.0
2018-01-22 12:45:00,106.25,106.25,106.17,106.24,15808.0,77.232,77.232,77.1738,77.2247,15808.0
2018-01-22 12:50:00,106.24,106.25,106.15,106.2,19205.0,77.2247,77.232,77.1593,77.1956,19205.0
2018-01-22 12:55:00,106.2,106.23,106.14,106.19,22973.0,77.1956,77.2174,77.152,77.1883,22973.0
2018-01-22 13:00:00,106.19,106.22,106.09,106.15,43612.0,77.1883,77.2102,77.1157,77.1593,43612.0
2018-01-22 13:05:00,106.12,106.16,106.08,106.09,26164.0,77.1375,77.1665,77.1084,77.1157,26164.0
2018-01-22 13:10:00,106.11,106.16,106.09,106.13,17387.0,77.1302,77.1665,77.1157,77.1447,17387.0
2018-01-22 13:15:00,106.12,106.17,106.09,106.09,22451.0,77.1375,77.1738,77.1157,77.1157,22451.0
2018-01-22 13:20:00,106.1,106.14,106.07,106.14,18360.0,77.1229,77.152,77.1011,77.152,18360.0
2018-01-22 13:25:00,106.14,106.22,106.14,106.18,18034.0,77.152,77.2102,77.152,77.1811,18034.0
2018-01-22 13:30:00,106.21,106.34,106.19,106.3,18841.0,77.2029,77.2974,77.1883,77.2683,18841.0
2018-01-22 13:35:00,106.3,106.33,106.25,106.25,12891.0,77.2683,77.2901,77.232,77.232,12891.0
2018-01-22 13:40:00,106.28,106.33,106.23,106.26,13234.0,77.2538,77.2901,77.2174,77.2392,13234.0
2018-01-22 13:45:00,106.25,106.35,106.24,106.31,12317.0,77.232,77.3046,77.2247,77.2756,12317.0
2018-01-22 13:50:00,106.28,106.31,106.22,106.22,14903.0,77.2538,77.2756,77.2102,77.2102,14903.0
2018-01-22 13:55:00,106.22,106.29,106.16,106.26,32751.0,77.2102,77.261,77.1665,77.2392,32751.0
2018-01-22 14:00:00,106.26,106.28,106.06,106.06,43341.0,77.2392,77.2538,77.0938,77.0938,43341.0
2018-01-22 14:05:00,106.06,106.1,106.0,106.01,13583.0,77.0938,77.1229,77.0502,77.0575,13583.0
2018-01-22 14:10:00,106.02,106.07,105.86,105.91,38730.0,77.0648,77.1011,76.9485,76.9848,38730.0
2018-01-22 14:15:00,105.91,105.95,105.83,105.88,20332.0,76.9848,77.0139,76.9267,76.963,20332.0
2018-01-22 14:20:00,105.88,105.98,105.79,105.87,17043.0,76.963,77.0357,76.8976,76.9557,17043.0
2018-01-22 14:25:00,105.87,105.9,105.74,105.82,17135.0,76.9557,76.9775,76.8612,76.9194,17135.0
2018-01-22 14:30:00,105.84,105.94,105.8,105.94,12761.0,76.9339,77.0066,76.9049,77.0066,12761.0
2018-01-22 14:35:00,105.96,106.05,105.94,105.96,21242.0,77.0212,77.0866,77.0066,77.0212,21242.0
2018-01-22 14:40:00,105.97,105.99,105.93,105.96,11343.0,77.0284,77.043,76.9994,77.0212,11343.0
2018-01-22 14:45:00,105.97,106.0,105.91,105.98,16949.0,77.0284,77.0502,76.9848,77.0357,16949.0
2018-01-22 14:50:00,105.98,106.05,105.96,106.01,24282.0,77.0357,77.0866,77.0212,77.0575,24282.0
2018-01-22 14:55:00,106.01,106.05,105.9,106.0,18613.0,77.0575,77.0866,76.9775,77.0502,18613.0
2018-01-22 15:00:00,106.01,106.1,106.0,106.07,20335.0,77.0575,77.1229,77.0502,77.1011,20335.0
2018-01-22 15:05:00,106.09,106.11,106.01,106.11,16355.0,77.1157,77.1302,77.0575,77.1302,16355.0
2018-01-22 15:10:00,106.1,106.3,106.07,106.25,29196.0,77.1229,77.2683,77.1011,77.232,29196.0
2018-01-22 15:15:00,106.26,106.26,106.14,106.19,23312.0,77.2392,77.2392,77.152,77.1883,23312.0
2018-01-22 15:20:00,106.21,106.35,106.19,106.3,29218.0,77.2029,77.3046,77.1883,77.2683,29218.0
2018-01-22 15:25:00,106.32,106.35,106.15,106.19,28495.0,77.2828,77.3046,77.1593,77.1883,28495.0
2018-01-22 15:30:00,106.17,106.26,106.08,106.19,33928.0,77.1738,77.2392,77.1084,77.1883,33928.0
2018-01-22 15:35:00,106.19,106.38,106.16,106.33,41290.0,77.1883,77.3265,77.1665,77.2901,41290.0
2018-01-22 15:40:00,106.33,106.34,106.2,106.28,51612.0,77.2901,77.2974,77.1956,77.2538,51612.0
2018-01-22 15:45:00,106.29,106.46,106.28,106.46,73939.0,77.261,77.3846,77.2538,77.3846,73939.0
2018-01-22 15:50:00,106.46,106.54,106.36,106.36,117803.0,77.3846,77.4428,77.3119,77.3119,117803.0
2018-01-22 15:55:00,106.37,106.51,106.33,106.5,195753.0,77.3192,77.4209,77.2901,77.4137,195753.0
2018-01-23 09:30:00,106.17,106.97,106.1,106.85,292635.0,77.1738,77.7553,77.1229,77.6681,292635.0
2018-01-23 09:35:00,106.77,106.92,106.5,106.65,48228.0,77.6099,77.719,77.4137,77.5227,48228.0
2018-01-23 09:40:00,106.67,106.67,106.21,106.29,96232.0,77.5373,77.5373,77.2029,77.261,96232.0
2018-01-23 09:45:00,106.26,106.65,106.23,106.64,39967.0,77.2392,77.5227,77.2174,77.5154,39967.0
2018-01-23 09:50:00,106.63,106.68,106.48,106.59,27553.0,77.5082,77.5445,77.3991,77.4791,27553.0
2018-01-23 09:55:00,106.62,106.78,106.46,106.72,49470.0,77.5009,77.6172,77.3846,77.5736,49470.0
2018-01-23 10:00:00,106.72,106.96,106.54,106.56,52945.0,77.5736,77.748,77.4428,77.4573,52945.0
2018-01-23 10:05:00,106.58,106.58,106.33,106.36,47174.0,77.4718,77.4718,77.2901,77.3119,47174.0
2018-01-23 10:10:00,106.39,106.77,106.38,106.56,72010.0,77.3337,77.6099,77.3265,77.4573,72010.0
2018-01-23 10:15:00,106.58,106.6,106.45,106.48,61832.0,77.4718,77.4864,77.3773,77.3991,61832.0
2018-01-23 10:20:00,106.49,106.64,106.41,106.59,92757.0,77.4064,77.5154,77.3483,77.4791,92757.0
2018-01-23 10:25:00,106.59,106.71,106.51,106.59,50468.0,77.4791,77.5663,77.4209,77.4791,50468.0
2018-01-23 10:30:00,106.6,106.73,106.59,106.69,51864.0,77.4864,77.5809,77.4791,77.5518,51864.0
2018-01-23 10:35:00,106.65,106.73,106.62,106.7,62625.0,77.5227,77.5809,77.5009,77.5591,62625.0
2018-01-23 10:40:00,106.7,106.79,106.61,106.69,39865.0,77.5591,77.6245,77.4936,77.5518,39865.0
2018-01-23 10:45:00,106.66,106.7,106.45,106.47,34358.0,77.53,77.5591,77.3773,77.3919,34358.0
2018-01-23 10:50:00,106.45,106.52,106.37,106.47,30452.0,77.3773,77.4282,77.3192,77.3919,30452.0
2018-01-23 10:55:00,106.48,106.65,106.44,106.59,69357.0,77.3991,77.5227,77.3701,77.4791,69357.0
2018-01-23 11:00:00,106.55,106.61,106.44,106.48,24102.0,77.45,77.4936,77.3701,77.3991,24102.0
2018-01-23 11:05:00,106.48,106.51,106.32,106.38,36220.0,77.3991,77.4209,77.2828,77.3265,36220.0
2018-01-23 11:10:00,106.36,106.41,106.21,106.21,44918.0,77.3119,77.3483,77.2029,77.2029,44918.0
2018-01-23 11:15:00,106.23,106.23,105.78,106.04,85403.0,77.2174,77.2174,76.8903,77.0793,85403.0
2018-01-23 11:20:00,106.04,106.23,105.99,106.08,26193.0,77.0793,77.2174,77.043,77.1084,26193.0
2018-01-23 11:25:00,106.1,106.18,105.97,106.11,43587.0,77.1229,77.1811,77.0284,77.1302,43587.0
2018-01-23 11:30:00,106.13,106.17,105.97,105.99,57873.0,77.1447,77.1738,77.0284,77.043,57873.0
2018-01-23 11:35:00,105.97,106.03,105.93,105.93,40260.0,77.0284,77.072,76.9994,76.9994,40260.0
2018-01-23 11:40:00,105.93,106.05,105.93,105.97,54105.0,76.9994,77.0866,76.9994,77.0284,54105.0
2018-01-23 11:45:00,105.95,105.95,105.73,105.73,31178.0,77.0139,77.0139,76.854,76.854,31178.0
2018-01-23 11:50:00,105.73,105.83,105.65,105.68,48128.0,76.854,76.9267,76.7958,76.8176,48128.0
2018-01-23 11:55:00,105.68,105.8,105.66,105.75,53698.0,76.8176,76.9049,76.8031,76.8685,53698.0
2018-01-23 12:00:00,105.77,105.8,105.65,105.65,56313.0,76.8831,76.9049,76.7958,76.7958,56313.0
2018-01-23 12:05:00,105.65,105.79,105.65,105.73,36533.0,76.7958,76.8976,76.7958,76.854,36533.0
2018-01-23 12:10:00,105.72,105.72,105.54,105.56,66837.0,76.8467,76.8467,76.7159,76.7304,66837.0
2018-01-23 12:15:00,105.57,105.61,105.47,105.61,44760.0,76.7377,76.7667,76.665,76.7667,44760.0
2018-01-23 12:20:00,105.62,105.85,105.6,105.69,49347.0,76.774,76.9412,76.7595,76.8249,49347.0
2018-01-23 12:25:00,105.69,105.85,105.66,105.72,16811.0,76.8249,76.9412,76.8031,76.8467,16811.0
2018-01-23 12:30:00,105.69,105.91,105.67,105.81,23206.0,76.8249,76.9848,76.8104,76.9121,23206.0
2018-01-23 12:35:00,105.86,105.87,105.79,105.83,20665.0,76.9485,76.9557,76.8976,76.9267,20665.0
2018-01-23 12:40:00,105.84,105.85,105.67,105.69,18916.0,76.9339,76.9412,76.8104,76.8249,18916.0
2018-01-23 12:45:00,105.7,105.8,105.69,105.73,19476.0,76.8322,76.9049,76.8249,76.854,19476.0
2018-01-23 12:50:00,105.75,105.75,105.67,105.72,15450.0,76.8685,76.8685,76.8104,76.8467,15450.0
2018-01-23 12:55:00,105.72,105.75,105.64,105.68,11678.0,76.8467,76.8685,76.7886,76.8176,11678.0
2018-01-23 13:00:00,105.69,105.87,105.68,105.84,18193.0,76.8249,76.9557,76.8176,76.9339,18193.0
2018-01-23 13:05:00,105.82,105.96,105.8,105.9,14793.0,76.9194,77.0212,76.9049,76.9775,14793.0
2018-01-23 13:10:00,105.91,105.91,105.7,105.72,16897.0,76.9848,76.9848,76.8322,76.8467,16897.0
2018-01-23 13:15:00,105.73,105.87,105.73,105.79,16600.0,76.854,76.9557,76.854,76.8976,16600.0
2018-01-23 13:20:00,105.79,105.88,105.74,105.85,11792.0,76.8976,76.963,76.8612,76.9412,11792.0
2018-01-23 13:25:00,105.85,105.9,105.79,105.84,18576.0,76.9412,76.9775,76.8976,76.9339,18576.0
2018-01-23 13:30:00,105.84,105.9,105.83,105.88,26517.0,76.9339,76.9775,76.9267,76.963,26517.0
2018-01-23 13:35:00,105.88,105.9,105.8,105.85,27982.0,76.963,76.9775,76.9049,76.9412,27982.0
2018-01-23 13:40:00,105.87,105.92,105.81,105.88,16797.0,76.9557,76.9921,76.9121,76.963,16797.0
2018-01-23 13:45:00,105.89,106.08,105.88,106.08,15796.0,76.9703,77.1084,76.963,77.1084,15796.0
2018-01-23 13:50:00,106.06,106.06,106.0,106.04,17207.0,77.0938,77.0938,77.0502,77.0793,17207.0
2018-01-23 13:55:00,106.04,106.09,105.94,105.98,21198.0,77.0793,77.1157,77.0066,77.0357,21198.0
2018-01-23 14:00:00,105.96,106.0,105.87,105.87,16633.0,77.0212,77.0502,76.9557,76.9557,16633.0
2018-01-23 14:05:00,105.88,105.96,105.84,105.94,14982.0,76.963,77.0212,76.9339,77.0066,14982.0
2018-01-23 14:10:00,105.94,105.99,105.9,105.9,19274.0,77.0066,77.043,76.9775,76.9775,19274.0
2018-01-23 14:15:00,105.91,105.91,105.51,105.64,53663.0,76.9848,76.9848,76.6941,76.7886,53663.0
2018-01-23 14:20:00,105.63,105.7,105.53,105.6,26799.0,76.7813,76.8322,76.7086,76.7595,26799.0
2018-01-23 14:25:00,105.58,105.66,105.55,105.63,24968.0,76.7449,76.8031,76.7231,76.7813,24968.0
2018-01-23 14:30:00,105.6,105.64,105.53,105.53,27490.0,76.7595,76.7886,76.7086,76.7086,27490.0
2018-01-23 14:35:00,105.56,105.59,105.31,105.31,52155.0,76.7304,76.7522,76.5487,76.5487,52155.0
2018-01-23 14:40:00,105.32,105.36,105.03,105.07,105947.0,76.556,76.585,76.3452,76.3742,105947.0
2018-01-23 14:45:00,105.08,105.26,105.07,105.2,37369.0,76.3815,76.5123,76.3742,76.4687,37369.0
2018-01-23 14:50:00,105.18,105.39,105.18,105.29,58393.0,76.4542,76.6068,76.4542,76.5341,58393.0
2018-01-23 14:55:00,105.28,105.56,105.27,105.44,37333.0,76.5269,76.7304,76.5196,76.6432,37333.0
2018-01-23 15:00:00,105.43,105.43,105.19,105.24,61352.0,76.6359,76.6359,76.4615,76.4978,61352.0
2018-01-23 15:05:00,105.23,105.36,105.17,105.32,37040.0,76.4905,76.585,76.4469,76.556,37040.0
2018-01-23 15:10:00,105.31,105.31,105.13,105.15,31441.0,76.5487,76.5487,76.4178,76.4324,31441.0
2018-01-23 15:15:00,105.18,105.2,105.06,105.1,36393.0,76.4542,76.4687,76.367,76.396,36393.0
2018-01-23 15:20:00,105.11,105.25,105.1,105.23,42143.0,76.4033,76.5051,76.396,76.4905,42143.0
2018-01-23 15:25:00,105.24,105.25,105.16,105.21,40659.0,76.4978,76.5051,76.4396,76.476,40659.0
2018-01-23 15:30:00,105.21,105.29,105.19,105.22,66355.0,76.476,76.5341,76.4615,76.4833,66355.0
2018-01-23 15:35:00,105.23,105.31,105.18,105.24,55186.0,76.4905,76.5487,76.4542,76.4978,55186.0
2018-01-23 15:40:00,105.26,105.27,105.11,105.19,81695.0,76.5123,76.5196,76.4033,76.4615,81695.0
2018-01-23 15:45:00,105.24,105.57,105.21,105.56,85757.0,76.4978,76.7377,76.476,76.7304,85757.0
2018-01-23 15:50:00,105.57,105.58,105.41,105.47,87393.0,76.7377,76.7449,76.6214,76.665,87393.0
2018-01-23 15:55:00,105.47,105.63,105.31,105.38,289272.0,76.665,76.7813,76.5487,76.5996,289272.0
2018-01-24 09:30:00,105.26,105.31,104.31,104.36,174747.0,76.5123,76.5487,75.8218,75.8581,174747.0
2018-01-24 09:35:00,104.55,104.7,104.1,104.7,102191.0,75.9962,76.1053,75.6691,76.1053,102191.0
2018-01-24 09:40:00,104.7,105.25,104.65,104.87,39338.0,76.1053,76.5051,76.0689,76.2289,39338.0
2018-01-24 09:45:00,104.87,105.7,104.75,105.37,55156.0,76.2289,76.8322,76.1416,76.5923,55156.0
2018-01-24 09:50:00,105.46,105.57,105.27,105.5,29076.0,76.6577,76.7377,76.5196,76.6868,29076.0
2018-01-24 09:55:00,105.49,106.05,105.49,105.79,56413.0,76.6795,77.0866,76.6795,76.8976,56413.0
2018-01-24 10:00:00,105.83,106.14,105.69,106.08,31484.0,76.9267,77.152,76.8249,77.1084,31484.0
2018-01-24 10:05:00,106.12,106.23,105.77,105.92,68008.0,77.1375,77.2174,76.8831,76.9921,68008.0
2018-01-24 10:10:00,105.89,106.01,105.66,105.73,48050.0,76.9703,77.0575,76.8031,76.854,48050.0
2018-01-24 10:15:00,105.71,105.9,105.61,105.61,65721.0,76.8394,76.9775,76.7667,76.7667,65721.0
2018-01-24 10:20:00,105.63,105.69,105.56,105.63,45870.0,76.7813,76.8249,76.7304,76.7813,45870.0
2018-01-24 10:25:00,105.61,105.7,105.54,105.61,49862.0,76.7667,76.8322,76.7159,76.7667,49862.0
2018-01-24 10:30:00,105.63,105.66,105.54,105.63,26457.0,76.7813,76.8031,76.7159,76.7813,26457.0
2018-01-24 10:35:00,105.59,105.79,105.59,105.72,33502.0,76.7522,76.8976,76.7522,76.8467,33502.0
2018-01-24 10:40:00,105.67,105.97,105.67,105.97,18383.0,76.8104,77.0284,76.8104,77.0284,18383.0
2018-01-24 10:45:00,105.96,106.15,105.94,105.95,31569.0,77.0212,77.1593,77.0066,77.0139,31569.0
2018-01-24 10:50:00,105.96,105.98,105.73,105.82,32157.0,77.0212,77.0357,76.854,76.9194,32157.0
2018-01-24 10:55:00,105.8,105.8,105.58,105.63,28806.0,76.9049,76.9049,76.7449,76.7813,28806.0
2018-01-24 11:00:00,105.63,105.75,105.59,105.67,30947.0,76.7813,76.8685,76.7522,76.8104,30947.0
2018-01-24 11:05:00,105.68,105.79,105.59,105.59,22209.0,76.8176,76.8976,76.7522,76.7522,22209.0
2018-01-24 11:10:00,105.58,105.64,105.07,105.34,62316.0,76.7449,76.7886,76.3742,76.5705,62316.0
2018-01-24 11:15:00,105.36,105.58,105.26,105.58,29790.0,76.585,76.7449,76.5123,76.7449,29790.0
2018-01-24 11:20:00,105.55,105.8,105.55,105.64,22931.0,76.7231,76.9049,76.7231,76.7886,22931.0
2018-01-24 11:25:00,105.66,105.76,105.53,105.61,27385.0,76.8031,76.8758,76.7086,76.7667,27385.0
2018-01-24 11:30:00,105.58,105.63,105.31,105.39,28455.0,76.7449,76.7813,76.5487,76.6068,28455.0
2018-01-24 11:35:00,105.41,105.5,105.25,105.25,29821.0,76.6214,76.6868,76.5051,76.5051,29821.0
2018-01-24 11:40:00,105.29,105.76,105.27,105.73,47108.0,76.5341,76.8758,76.5196,76.854,47108.0
2018-01-24 11:45:00,105.71,105.77,105.66,105.7,31634.0,76.8394,76.8831,76.8031,76.8322,31634.0
2018-01-24 11:50:00,105.73,106.04,105.72,106.03,32366.0,76.854,77.0793,76.8467,77.072,32366.0
2018-01-24 11:55:00,106.03,106.18,105.99,106.12,33967.0,77.072,77.1811,77.043,77.1375,33967.0
2018-01-24 12:00:00,106.11,106.11,105.94,105.97,21354.0,77.1302,77.1302,77.0066,77.0284,21354.0
2018-01-24 12:05:00,105.99,106.05,105.92,105.93,34486.0,77.043,77.0866,76.9921,76.9994,34486.0
2018-01-24 12:10:00,105.92,105.93,105.8,105.86,20569.0,76.9921,76.9994,76.9049,76.9485,20569.0
2018-01-24 12:15:00,105.86,105.95,105.74,105.92,32800.0,76.9485,77.0139,76.8612,76.9921,32800.0
2018-01-24 12:20:00,105.94,105.95,105.47,105.58,50772.0,77.0066,77.0139,76.665,76.7449,50772.0
2018-01-24 12:25:00,105.53,105.63,105.3,105.48,40443.0,76.7086,76.7813,76.5414,76.6723,40443.0
2018-01-24 12:30:00,105.51,105.65,105.48,105.6,16214.0,76.6941,76.7958,76.6723,76.7595,16214.0
2018-01-24 12:35:00,105.58,105.6,105.43,105.43,14837.0,76.7449,76.7595,76.6359,76.6359,14837.0
2018-01-24 12:40:00,105.43,105.7,105.43,105.69,16199.0,76.6359,76.8322,76.6359,76.8249,16199.0
2018-01-24 12:45:00,105.67,105.71,105.53,105.68,47133.0,76.8104,76.8394,76.7086,76.8176,47133.0
2018-01-24 12:50:00,105.7,105.78,105.66,105.69,18715.0,76.8322,76.8903,76.8031,76.8249,18715.0
2018-01-24 12:55:00,105.68,105.73,105.52,105.55,33696.0,76.8176,76.854,76.7013,76.7231,33696.0
2018-01-24 13:00:00,105.53,105.57,105.41,105.47,25091.0,76.7086,76.7377,76.6214,76.665,25091.0
2018-01-24 13:05:00,105.45,105.47,105.26,105.31,48458.0,76.6504,76.665,76.5123,76.5487,48458.0
2018-01-24 13:10:00,105.3,105.48,105.3,105.44,20252.0,76.5414,76.6723,76.5414,76.6432,20252.0
2018-01-24 13:15:00,105.43,105.43,105.3,105.38,19014.0,76.6359,76.6359,76.5414,76.5996,19014.0
2018-01-24 13:20:00,105.36,105.39,105.31,105.38,34626.0,76.585,76.6068,76.5487,76.5996,34626.0
2018-01-24 13:25:00,105.38,105.62,105.38,105.59,17558.0,76.5996,76.774,76.5996,76.7522,17558.0
2018-01-24 13:30:00,105.61,105.8,105.58,105.79,19707.0,76.7667,76.9049,76.7449,76.8976,19707.0
2018-01-24 13:35:00,105.81,105.99,105.64,105.85,41432.0,76.9121,77.043,76.7886,76.9412,41432.0
2018-01-24 13:40:00,105.88,105.94,105.77,105.86,14834.0,76.963,77.0066,76.8831,76.9485,14834.0
2018-01-24 13:45:00,105.85,105.88,105.74,105.78,13303.0,76.9412,76.963,76.8612,76.8903,13303.0
2018-01-24 13:50:00,105.8,105.87,105.7,105.74,21568.0,76.9049,76.9557,76.8322,76.8612,21568.0
2018-01-24 13:55:00,105.79,105.85,105.59,105.7,23972.0,76.8976,76.9412,76.7522,76.8322,23972.0
2018-01-24 14:00:00,105.72,105.85,105.66,105.71,29952.0,76.8467,76.9412,76.8031,76.8394,29952.0
2018-01-24 14:05:00,105.68,105.78,105.51,105.6,26599.0,76.8176,76.8903,76.6941,76.7595,26599.0
2018-01-24 14:10:00,105.58,105.68,105.56,105.59,28724.0,76.7449,76.8176,76.7304,76.7522,28724.0
2018-01-24 14:15:00,105.55,105.68,105.52,105.68,39357.0,76.7231,76.8176,76.7013,76.8176,39357.0
2018-01-24 14:20:00,105.66,105.68,105.52,105.52,19769.0,76.8031,76.8176,76.7013,76.7013,19769.0
2018-01-24 14:25:00,105.52,105.68,105.51,105.68,41485.0,76.7013,76.8176,76.6941,76.8176,41485.0
2018-01-24 14:30:00,105.67,105.67,105.46,105.5,35425.0,76.8104,76.8104,76.6577,76.6868,35425.0
2018-01-24 14:35:00,105.5,105.63,105.38,105.46,44867.0,76.6868,76.7813,76.5996,76.6577,44867.0
2018-01-24 14:40:00,105.44,105.53,105.44,105.51,31152.0,76.6432,76.7086,76.6432,76.6941,31152.0
2018-01-24 14:45:00,105.51,105.71,105.5,105.64,40075.0,76.6941,76.8394,76.6868,76.7886,40075.0
2018-01-24 14:50:00,105.64,105.69,105.57,105.59,21000.0,76.7886,76.8249,76.7377,76.7522,21000.0
2018-01-24 14:55:00,105.59,105.62,105.5,105.52,40835.0,76.7522,76.774,76.6868,76.7013,40835.0
2018-01-24 15:00:00,105.51,105.58,105.44,105.5,25647.0,76.6941,76.7449,76.6432,76.6868,25647.0
2018-01-24 15:05:00,105.48,105.59,105.48,105.56,18847.0,76.6723,76.7522,76.6723,76.7304,18847.0
2018-01-24 15:10:00,105.56,105.56,105.38,105.38,34357.0,76.7304,76.7304,76.5996,76.5996,34357.0
2018-01-24 15:15:00,105.37,105.47,105.31,105.47,31809.0,76.5923,76.665,76.5487,76.665,31809.0
2018-01-24 15:20:00,105.45,105.7,105.44,105.7,27116.0,76.6504,76.8322,76.6432,76.8322,27116.0
2018-01-24 15:25:00,105.68,105.69,105.48,105.53,28005.0,76.8176,76.8249,76.6723,76.7086,28005.0
2018-01-24 15:30:00,105.51,105.63,105.46,105.5,28976.0,76.6941,76.7813,76.6577,76.6868,28976.0
2018-01-24 15:35:00,105.5,105.64,105.5,105.56,35604.0,76.6868,76.7886,76.6868,76.7304,35604.0
2018-01-24 15:40:00,105.55,105.66,105.49,105.61,58854.0,76.7231,76.8031,76.6795,76.7667,58854.0
2018-01-24 15:45:00,105.62,105.97,105.61,105.88,66831.0,76.774,77.0284,76.7667,76.963,66831.0
2018-01-24 15:50:00,105.85,105.85,105.61,105.61,69376.0,76.9412,76.9412,76.7667,76.7667,69376.0
2018-01-24 15:55:00,105.61,105.66,105.43,105.53,187930.0,76.7667,76.8031,76.6359,76.7086,187930.0
2018-01-25 09:30:00,105.95,106.37,105.76,105.95,128252.0,77.0139,77.3192,76.8758,77.0139,128252.0
2018-01-25 09:35:00,105.95,106.41,105.88,106.05,82109.0,77.0139,77.3483,76.963,77.0866,82109.0
2018-01-25 09:40:00,106.02,106.19,105.73,106.15,90277.0,77.0648,77.1883,76.854,77.1593,90277.0
2018-01-25 09:45:00,106.16,106.8,106.16,106.8,51844.0,77.1665,77.6317,77.1665,77.6317,51844.0
2018-01-25 09:50:00,106.79,106.84,106.51,106.51,71172.0,77.6245,77.6608,77.4209,77.4209,71172.0
2018-01-25 09:55:00,106.5,106.5,105.8,106.28,85199.0,77.4137,77.4137,76.9049,77.2538,85199.0
2018-01-25 10:00:00,106.28,106.57,106.09,106.38,51759.0,77.2538,77.4646,77.1157,77.3265,51759.0
2018-01-25 10:05:00,106.37,106.59,106.28,106.3,27261.0,77.3192,77.4791,77.2538,77.2683,27261.0
2018-01-25 10:10:00,106.28,106.46,106.09,106.09,36947.0,77.2538,77.3846,77.1157,77.1157,36947.0
2018-01-25 10:15:00,106.08,106.44,106.02,106.41,45487.0,77.1084,77.3701,77.0648,77.3483,45487.0
2018-01-25 10:20:00,106.42,106.43,106.15,106.23,20582.0,77.3555,77.3628,77.1593,77.2174,20582.0
2018-01-25 10:25:00,106.26,106.39,106.12,106.36,45999.0,77.2392,77.3337,77.1375,77.3119,45999.0
2018-01-25 10:30:00,106.38,106.52,106.35,106.52,25154.0,77.3265,77.4282,77.3046,77.4282,25154.0
2018-01-25 10:35:00,106.5,106.82,106.5,106.76,36788.0,77.4137,77.6463,77.4137,77.6027,36788.0
2018-01-25 10:40:00,106.72,106.83,106.57,106.59,34710.0,77.5736,77.6536,77.4646,77.4791,34710.0
2018-01-25 10:45:00,106.6,106.76,106.58,106.61,45714.0,77.4864,77.6027,77.4718,77.4936,45714.0
2018-01-25 10:50:00,106.59,106.73,106.45,106.55,87897.0,77.4791,77.5809,77.3773,77.45,87897.0
2018-01-25 10:55:00,106.56,106.82,106.55,106.69,37433.0,77.4573,77.6463,77.45,77.5518,37433.0
2018-01-25 11:00:00,106.69,106.79,106.63,106.79,56963.0,77.5518,77.6245,77.5082,77.6245,56963.0
2018-01-25 11:05:00,106.79,106.95,106.71,106.75,58503.0,77.6245,77.7408,77.5663,77.5954,58503.0
2018-01-25 11:10:00,106.77,106.96,106.7,106.91,51867.0,77.6099,77.748,77.5591,77.7117,51867.0
2018-01-25 11:15:00,106.92,107.19,106.9,107.15,65728.0,77.719,77.9152,77.7044,77.8862,65728.0
2018-01-25 11:20:00,107.16,107.24,107.08,107.23,58453.0,77.8934,77.9516,77.8353,77.9443,58453.0
2018-01-25 11:25:00,107.24,107.4,107.19,107.34,61628.0,77.9516,78.0679,77.9152,78.0243,61628.0
2018-01-25 11:30:00,107.37,107.37,106.71,106.79,86786.0,78.0461,78.0461,77.5663,77.6245,86786.0
2018-01-25 11:35:00,106.8,107.05,106.78,107.03,51137.0,77.6317,77.8135,77.6172,77.7989,51137.0
2018-01-25 11:40:00,107.03,107.18,106.86,107.16,73994.0,77.7989,77.908,77.6754,77.8934,73994.0
2018-01-25 11:45:00,107.15,107.16,106.93,107.02,76789.0,77.8862,77.8934,77.7262,77.7917,76789.0
2018-01-25 11:50:00,107.01,107.16,107.01,107.13,79424.0,77.7844,77.8934,77.7844,77.8716,79424.0
2018-01-25 11:55:00,107.13,107.41,107.12,107.21,44511.0,77.8716,78.0751,77.8644,77.9298,44511.0
2018-01-25 12:00:00,107.2,107.3,107.09,107.2,39694.0,77.9225,77.9952,77.8425,77.9225,39694.0
2018-01-25 12:05:00,107.21,107.29,107.03,107.04,59537.0,77.9298,77.9879,77.7989,77.8062,59537.0
2018-01-25 12:10:00,107.05,107.17,106.98,107.17,38830.0,77.8135,77.9007,77.7626,77.9007,38830.0
2018-01-25 12:15:00,107.17,107.37,107.14,107.37,32421.0,77.9007,78.0461,77.8789,78.0461,32421.0
2018-01-25 12:20:00,107.36,107.36,107.18,107.2,53014.0,78.0388,78.0388,77.908,77.9225,53014.0
2018-01-25 12:25:00,107.2,107.28,107.17,107.21,30550.0,77.9225,77.9807,77.9007,77.9298,30550.0
2018-01-25 12:30:00,107.21,107.23,106.89,106.92,43056.0,77.9298,77.9443,77.6972,77.719,43056.0
2018-01-25 12:35:00,106.95,107.23,106.95,107.23,46273.0,77.7408,77.9443,77.7408,77.9443,46273.0
2018-01-25 12:40:00,107.24,107.26,107.09,107.11,70790.0,77.9516,77.9661,77.8425,77.8571,70790.0
2018-01-25 12:45:00,107.11,107.22,107.11,107.2,39767.0,77.8571,77.937,77.8571,77.9225,39767.0
2018-01-25 12:50:00,107.2,107.2,106.91,107.04,58704.0,77.9225,77.9225,77.7117,77.8062,58704.0
2018-01-25 12:55:00,107.06,107.13,107.05,107.07,25174.0,77.8207,77.8716,77.8135,77.828,25174.0
2018-01-25 13:00:00,107.06,107.09,106.91,107.03,52285.0,77.8207,77.8425,77.7117,77.7989,52285.0
2018-01-25 13:05:00,107.03,107.13,106.99,107.06,36949.0,77.7989,77.8716,77.7699,77.8207,36949.0
2018-01-25 13:10:00,107.08,107.2,107.07,107.14,39773.0,77.8353,77.9225,77.828,77.8789,39773.0
2018-01-25 13:15:00,107.15,107.27,107.11,107.21,31810.0,77.8862,77.9734,77.8571,77.9298,31810.0
2018-01-25 13:20:00,107.21,107.22,107.04,107.04,28829.0,77.9298,77.937,77.8062,77.8062,28829.0
2018-01-25 13:25:00,107.08,107.13,107.05,107.07,36369.0,77.8353,77.8716,77.8135,77.828,36369.0
2018-01-25 13:30:00,107.08,107.08,106.96,107.07,49518.0,77.8353,77.8353,77.748,77.828,49518.0
2018-01-25 13:35:00,107.07,107.2,107.06,107.14,34256.0,77.828,77.9225,77.8207,77.8789,34256.0
2018-01-25 13:40:00,107.13,107.21,107.09,107.13,29367.0,77.8716,77.9298,77.8425,77.8716,29367.0
2018-01-25 13:45:00,107.14,107.24,107.12,107.23,35257.0,77.8789,77.9516,77.8644,77.9443,35257.0
2018-01-25 13:50:00,107.25,107.44,107.21,107.43,27170.0,77.9588,78.097,77.9298,78.0897,27170.0
2018-01-25 13:55:00,107.44,107.57,107.43,107.56,107934.0,78.097,78.1915,78.0897,78.1842,107934.0
2018-01-25 14:00:00,107.56,107.57,107.16,107.3,113080.0,78.1842,78.1915,77.8934,77.9952,113080.0
2018-01-25 14:05:00,107.31,107.31,107.19,107.21,86246.0,78.0025,78.0025,77.9152,77.9298,86246.0
2018-01-25 14:10:00,107.2,107.21,106.96,106.99,48240.0,77.9225,77.9298,77.748,77.7699,48240.0
2018-01-25 14:15:00,106.98,107.24,106.96,107.24,46272.0,77.7626,77.9516,77.748,77.9516,46272.0
2018-01-25 14:20:00,107.24,107.46,107.2,107.21,70157.0,77.9516,78.1115,77.9225,77.9298,70157.0
2018-01-25 14:25:00,107.23,107.28,107.15,107.28,41309.0,77.9443,77.9807,77.8862,77.9807,41309.0
2018-01-25 14:30:00,107.28,107.33,107.18,107.2,39208.0,77.9807,78.017,77.908,77.9225,39208.0
2018-01-25 14:35:00,107.22,107.24,107.12,107.23,56319.0,77.937,77.9516,77.8644,77.9443,56319.0
2018-01-25 14:40:00,107.23,107.28,107.19,107.22,36772.0,77.9443,77.9807,77.9152,77.937,36772.0
2018-01-25 14:45:00,107.2,107.23,107.03,107.08,40224.0,77.9225,77.9443,77.7989,77.8353,40224.0
2018-01-25 14:50:00,107.09,107.19,107.05,107.19,40518.0,77.8425,77.9152,77.8135,77.9152,40518.0
2018-01-25 14:55:00,107.19,107.25,107.04,107.11,48524.0,77.9152,77.9588,77.8062,77.8571,48524.0
2018-01-25 15:00:00,107.13,107.19,107.05,107.16,42939.0,77.8716,77.9152,77.8135,77.8934,42939.0
2018-01-25 15:05:00,107.15,107.23,107.08,107.12,55925.0,77.8862,77.9443,77.8353,77.8644,55925.0
2018-01-25 15:10:00,107.11,107.19,107.02,107.15,59508.0,77.8571,77.9152,77.7917,77.8862,59508.0
2018-01-25 15:15:00,107.14,107.37,107.13,107.36,63458.0,77.8789,78.0461,77.8716,78.0388,63458.0
2018-01-25 15:20:00,107.36,107.48,107.36,107.44,63994.0,78.0388,78.126,78.0388,78.097,63994.0
2018-01-25 15:25:00,107.45,107.5,107.34,107.47,70537.0,78.1042,78.1406,78.0243,78.1188,70537.0
2018-01-25 15:30:00,107.48,107.59,107.26,107.48,93428.0,78.126,78.206,77.9661,78.126,93428.0
2018-01-25 15:35:00,107.48,107.66,107.42,107.56,111341.0,78.126,78.2569,78.0824,78.1842,111341.0
2018-01-25 15:40:00,107.56,107.94,107.5,107.92,119979.0,78.1842,78.4604,78.1406,78.4459,119979.0
2018-01-25 15:45:00,107.93,108.05,107.78,108.03,184380.0,78.4531,78.5404,78.3441,78.5258,184380.0
2018-01-25 15:50:00,108.04,108.26,107.75,107.94,188363.0,78.5331,78.693,78.3223,78.4604,188363.0
2018-01-25 15:55:00,107.92,108.37,107.9,108.3,383801.0,78.4459,78.773,78.4313,78.7221,383801.0
2018-01-26 09:30:00,114.5,116.88,113.75,115.63,843876.0,83.2288,84.9588,82.6836,84.0502,843876.0
2018-01-26 09:35:00,115.53,115.98,114.41,114.51,246383.0,83.9775,84.3046,83.1634,83.2361,246383.0
2018-01-26 09:40:00,114.57,115.16,113.5,114.92,322131.0,83.2797,83.7085,82.5019,83.5341,322131.0
2018-01-26 09:45:00,115.06,116.79,114.51,116.61,351350.0,83.6358,84.8934,83.2361,84.7625,351350.0
2018-01-26 09:50:00,116.61,117.95,116.29,117.49,406308.0,84.7625,85.7366,84.5299,85.4022,406308.0
2018-01-26 09:55:00,117.49,118.4,117.27,117.98,304643.0,85.4022,86.0637,85.2423,85.7584,304643.0
2018-01-26 10:00:00,118.01,118.27,117.51,117.73,375140.0,85.7802,85.9692,85.4167,85.5766,375140.0
2018-01-26 10:05:00,117.78,117.95,116.11,117.1,390284.0,85.613,85.7366,84.3991,85.1187,390284.0
2018-01-26 10:10:00,117.11,117.44,116.04,116.11,246193.0,85.126,85.3658,84.3482,84.3991,246193.0
2018-01-26 10:15:00,116.06,116.78,115.7,116.78,314062.0,84.3627,84.8861,84.1011,84.8861,314062.0
2018-01-26 10:20:00,116.65,117.0,116.25,117.0,132253.0,84.7916,85.046,84.5008,85.046,132253.0
2018-01-26 10:25:00,116.92,116.99,116.13,116.35,131165.0,84.9879,85.0387,84.4136,84.5735,131165.0
2018-01-26 10:30:00,116.3,117.19,116.21,117.04,114305.0,84.5372,85.1841,84.4718,85.0751,114305.0
2018-01-26 10:35:00,117.03,117.92,117.03,117.85,173279.0,85.0678,85.7148,85.0678,85.6639,173279.0
2018-01-26 10:40:00,117.9,119.23,117.83,118.4,223223.0,85.7002,86.667,85.6493,86.0637,223223.0
2018-01-26 10:45:00,118.4,118.5,117.78,117.78,156490.0,86.0637,86.1363,85.613,85.613,156490.0
2018-01-26 10:50:00,117.91,118.16,117.69,118.08,166098.0,85.7075,85.8892,85.5476,85.8311,166098.0
2018-01-26 10:55:00,118.13,118.97,118.08,118.87,144877.0,85.8674,86.478,85.8311,86.4053,144877.0
2018-01-26 11:00:00,118.84,119.52,118.68,119.02,202721.0,86.3835,86.8778,86.2672,86.5143,202721.0
2018-01-26 11:05:00,119.09,119.23,118.91,119.1,134656.0,86.5652,86.667,86.4344,86.5725,134656.0
2018-01-26 11:10:00,119.1,119.29,118.56,118.56,158374.0,86.5725,86.7106,86.18,86.18,158374.0
2018-01-26 11:15:00,118.56,119.23,118.56,119.2,114158.0,86.18,86.667,86.18,86.6452,114158.0
2018-01-26 11:20:00,119.24,120.01,119.17,119.87,166982.0,86.6742,87.2339,86.6234,87.1322,166982.0
2018-01-26 11:25:00,119.86,119.93,119.1,119.1,206782.0,87.1249,87.1758,86.5725,86.5725,206782.0
2018-01-26 11:30:00,119.19,119.24,118.81,118.96,239503.0,86.6379,86.6742,86.3617,86.4707,239503.0
2018-01-26 11:35:00,118.97,118.97,117.9,117.94,265212.0,86.478,86.478,85.7002,85.7293,265212.0
2018-01-26 11:40:00,117.96,118.39,117.9,118.25,205786.0,85.7438,86.0564,85.7002,85.9546,205786.0
2018-01-26 11:45:00,118.34,118.61,118.21,118.51,144105.0,86.02,86.2163,85.9255,86.1436,144105.0
2018-01-26 11:50:00,118.52,118.52,118.05,118.42,189527.0,86.1509,86.1509,85.8092,86.0782,189527.0
2018-01-26 11:55:00,118.43,118.48,117.85,118.08,318597.0,86.0855,86.1218,85.6639,85.8311,318597.0
2018-01-26 12:00:00,118.07,118.81,118.05,118.74,208345.0,85.8238,86.3617,85.8092,86.3108,208345.0
2018-01-26 12:05:00,118.75,119.0,118.5,118.7,153376.0,86.3181,86.4998,86.1363,86.2817,153376.0
2018-01-26 12:10:00,118.71,119.0,118.5,118.7,142927.0,86.289,86.4998,86.1363,86.2817,142927.0
2018-01-26 12:15:00,118.7,119.1,118.7,118.97,105109.0,86.2817,86.5725,86.2817,86.478,105109.0
2018-01-26 12:20:00,118.96,118.96,118.63,118.74,181503.0,86.4707,86.4707,86.2308,86.3108,181503.0
2018-01-26 12:25:00,118.77,119.04,118.61,118.64,141287.0,86.3326,86.5289,86.2163,86.2381,141287.0
2018-01-26 12:30:00,118.65,118.75,118.5,118.64,96292.0,86.2454,86.3181,86.1363,86.2381,96292.0
2018-01-26 12:35:00,118.63,118.94,118.63,118.83,65614.0,86.2308,86.4562,86.2308,86.3762,65614.0
2018-01-26 12:40:00,118.83,119.39,118.76,119.2,117122.0,86.3762,86.7833,86.3253,86.6452,117122.0
2018-01-26 12:45:00,119.2,119.39,119.07,119.2,53649.0,86.6452,86.7833,86.5507,86.6452,53649.0
2018-01-26 12:50:00,119.21,119.89,119.18,119.87,96313.0,86.6524,87.1467,86.6306,87.1322,96313.0
2018-01-26 12:55:00,119.87,119.92,119.57,119.68,166504.0,87.1322,87.1685,86.9141,86.9941,166504.0
2018-01-26 13:00:00,119.66,120.0,119.65,120.0,166666.0,86.9795,87.2267,86.9723,87.2267,166666.0
2018-01-26 13:05:00,119.98,120.11,119.66,119.86,128429.0,87.2121,87.3066,86.9795,87.1249,128429.0
2018-01-26 13:10:00,119.85,120.43,119.85,120.13,108674.0,87.1176,87.5392,87.1176,87.3212,108674.0
2018-01-26 13:15:00,120.13,120.37,120.1,120.26,41068.0,87.3212,87.4956,87.2994,87.4157,41068.0
2018-01-26 13:20:00,120.24,120.33,120.17,120.21,50350.0,87.4011,87.4666,87.3503,87.3793,50350.0
2018-01-26 13:25:00,120.23,120.39,120.23,120.31,119231.0,87.3939,87.5102,87.3939,87.452,119231.0
2018-01-26 13:30:00,120.31,121.05,120.29,120.96,138512.0,87.452,87.9899,87.4375,87.9245,138512.0
2018-01-26 13:35:00,120.97,121.0,120.55,120.75,81358.0,87.9318,87.9536,87.6265,87.7718,81358.0
2018-01-26 13:40:00,120.77,121.14,120.72,120.94,64240.0,87.7864,88.0553,87.75,87.91,64240.0
2018-01-26 13:45:00,120.95,121.25,120.91,121.11,70429.0,87.9172,88.1353,87.8882,88.0335,70429.0
2018-01-26 13:50:00,121.08,121.83,121.08,121.75,138881.0,88.0117,88.5569,88.0117,88.4987,138881.0
2018-01-26 13:55:00,121.73,122.14,121.7,122.11,191998.0,88.4842,88.7822,88.4624,88.7604,191998.0
2018-01-26 14:00:00,122.1,122.37,122.05,122.23,147541.0,88.7531,88.9494,88.7168,88.8476,147541.0
2018-01-26 14:05:00,122.23,122.28,121.83,122.05,124421.0,88.8476,88.884,88.5569,88.7168,124421.0
2018-01-26 14:10:00,122.07,122.21,121.93,122.06,111996.0,88.7313,88.8331,88.6296,88.7241,111996.0
2018-01-26 14:15:00,122.09,122.17,121.97,122.11,79127.0,88.7459,88.804,88.6587,88.7604,79127.0
2018-01-26 14:20:00,122.09,122.93,122.06,122.72,119706.0,88.7459,89.3565,88.7241,89.2038,119706.0
2018-01-26 14:25:00,122.73,122.9,122.62,122.78,103993.0,89.2111,89.3347,89.1311,89.2474,103993.0
2018-01-26 14:30:00,122.77,123.25,122.74,123.16,183391.0,89.2402,89.5891,89.2184,89.5237,183391.0
2018-01-26 14:35:00,123.15,123.35,123.0,123.02,156750.0,89.5164,89.6618,89.4073,89.4219,156750.0
2018-01-26 14:40:00,123.06,123.33,122.97,123.1,190015.0,89.451,89.6472,89.3855,89.48,190015.0
2018-01-26 14:45:00,123.1,123.15,122.53,122.66,166747.0,89.48,89.5164,89.0657,89.1602,166747.0
2018-01-26 14:50:00,122.74,123.25,122.61,123.23,102221.0,89.2184,89.5891,89.1239,89.5745,102221.0
2018-01-26 14:55:00,123.24,123.69,123.14,123.55,122683.0,89.5818,89.9089,89.5091,89.8071,122683.0
2018-01-26 15:00:00,123.52,124.47,123.52,124.16,266309.0,89.7853,90.4759,89.7853,90.2505,266309.0
2018-01-26 15:05:00,124.14,124.75,124.13,124.68,183860.0,90.236,90.6794,90.2287,90.6285,183860.0
2018-01-26 15:10:00,124.67,125.86,124.65,125.79,319262.0,90.6213,91.4863,90.6067,91.4354,319262.0
2018-01-26 15:15:00,125.79,125.85,124.39,124.4,282994.0,91.4354,91.479,90.4177,90.425,282994.0
2018-01-26 15:20:00,124.42,124.73,123.94,123.96,186616.0,90.4395,90.6649,90.0906,90.1052,186616.0
2018-01-26 15:25:00,123.99,124.11,122.98,123.37,344059.0,90.127,90.2142,89.3928,89.6763,344059.0
2018-01-26 15:30:00,123.3,123.99,123.24,123.97,219668.0,89.6254,90.127,89.5818,90.1124,219668.0
2018-01-26 15:35:00,123.99,124.1,122.57,123.13,254707.0,90.127,90.2069,89.0948,89.5018,254707.0
2018-01-26 15:40:00,123.18,123.68,123.12,123.42,221289.0,89.5382,89.9016,89.4946,89.7126,221289.0
2018-01-26 15:45:00,123.41,123.59,122.65,122.65,265127.0,89.7054,89.8362,89.1529,89.1529,265127.0
2018-01-26 15:50:00,122.71,122.97,122.03,122.72,335963.0,89.1966,89.3855,88.7023,89.2038,335963.0
2018-01-26 15:55:00,122.73,123.4,122.58,123.04,761248.0,89.2111,89.6981,89.1021,89.4364,761248.0
2018-01-29 09:30:00,121.5,123.4,121.1,123.4,484033.0,88.317,89.6981,88.0263,89.6981,484033.0
2018-01-29 09:35:00,123.4,124.15,123.14,123.53,312220.0,89.6981,90.2433,89.5091,89.7926,312220.0
2018-01-29 09:40:00,123.49,124.0,123.17,123.21,129042.0,89.7635,90.1342,89.5309,89.56,129042.0
2018-01-29 09:45:00,123.31,123.67,122.67,123.06,182416.0,89.6327,89.8944,89.1675,89.451,182416.0
2018-01-29 09:50:00,123.01,123.55,122.66,123.36,154390.0,89.4146,89.8071,89.1602,89.669,154390.0
2018-01-29 09:55:00,123.42,123.85,123.29,123.78,101713.0,89.7126,90.0252,89.6181,89.9743,101713.0
2018-01-29 10:00:00,123.81,123.83,123.0,123.27,138011.0,89.9961,90.0107,89.4073,89.6036,138011.0
2018-01-29 10:05:00,123.23,123.3,121.91,122.29,226206.0,89.5745,89.6254,88.615,88.8913,226206.0
2018-01-29 10:10:00,122.35,122.63,122.2,122.57,141903.0,88.9349,89.1384,88.8258,89.0948,141903.0
2018-01-29 10:15:00,122.55,122.57,122.12,122.12,94732.0,89.0802,89.0948,88.7677,88.7677,94732.0
2018-01-29 10:20:00,122.09,122.13,121.22,121.41,127437.0,88.7459,88.775,88.1135,88.2516,127437.0
2018-01-29 10:25:00,121.35,121.42,120.61,121.1,189278.0,88.208,88.2589,87.6701,88.0263,189278.0
2018-01-29 10:30:00,121.15,121.67,121.11,121.45,153570.0,88.0626,88.4406,88.0335,88.2807,153570.0
2018-01-29 10:35:00,121.45,121.94,121.4,121.72,140885.0,88.2807,88.6368,88.2443,88.4769,140885.0
2018-01-29 10:40:00,121.69,121.75,120.1,120.13,172294.0,88.4551,88.4987,87.2994,87.3212,172294.0
2018-01-29 10:45:00,120.15,120.27,118.98,119.12,259236.0,87.3357,87.4229,86.4853,86.587,259236.0
2018-01-29 10:50:00,119.09,120.64,119.09,120.31,143822.0,86.5652,87.6919,86.5652,87.452,143822.0
2018-01-29 10:55:00,120.33,120.83,120.13,120.23,100801.0,87.4666,87.83,87.3212,87.3939,100801.0
2018-01-29 11:00:00,120.31,121.1,120.2,120.83,111368.0,87.452,88.0263,87.3721,87.83,111368.0
2018-01-29 11:05:00,120.88,120.88,120.18,120.26,63810.0,87.8663,87.8663,87.3575,87.4157,63810.0
2018-01-29 11:10:00,120.23,121.44,120.01,121.12,116210.0,87.3939,88.2734,87.2339,88.0408,116210.0
2018-01-29 11:15:00,121.13,121.22,120.68,120.68,67260.0,88.0481,88.1135,87.721,87.721,67260.0
2018-01-29 11:20:00,120.73,120.94,120.54,120.64,93544.0,87.7573,87.91,87.6192,87.6919,93544.0
2018-01-29 11:25:00,120.66,121.17,120.28,120.55,138701.0,87.7064,88.0771,87.4302,87.6265,138701.0
2018-01-29 11:30:00,120.55,121.1,120.54,120.95,71259.0,87.6265,88.0263,87.6192,87.9172,71259.0
2018-01-29 11:35:00,120.89,121.18,120.79,121.05,51467.0,87.8736,88.0844,87.8009,87.9899,51467.0
2018-01-29 11:40:00,121.05,121.63,120.81,121.55,57412.0,87.9899,88.4115,87.8155,88.3534,57412.0
2018-01-29 11:45:00,121.56,121.87,121.14,121.32,50954.0,88.3606,88.586,88.0553,88.1862,50954.0
2018-01-29 11:50:00,121.32,121.74,121.24,121.33,51494.0,88.1862,88.4915,88.128,88.1934,51494.0
2018-01-29 11:55:00,121.34,121.44,121.11,121.3,39003.0,88.2007,88.2734,88.0335,88.1716,39003.0
2018-01-29 12:00:00,121.3,121.5,121.2,121.33,39110.0,88.1716,88.317,88.0989,88.1934,39110.0
2018-01-29 12:05:00,121.37,122.21,121.36,122.02,88698.0,88.2225,88.8331,88.2153,88.695,88698.0
2018-01-29 12:10:00,122.05,122.44,122.05,122.37,53329.0,88.7168,89.0003,88.7168,88.9494,53329.0
2018-01-29 12:15:00,122.38,122.47,122.01,122.1,80898.0,88.9567,89.0221,88.6877,88.7531,80898.0
2018-01-29 12:20:00,122.13,122.82,122.07,122.3,79469.0,88.775,89.2765,88.7313,88.8985,79469.0
2018-01-29 12:25:00,122.3,123.04,122.3,122.63,90548.0,88.8985,89.4364,88.8985,89.1384,90548.0
2018-01-29 12:30:00,122.65,122.81,122.48,122.62,44992.0,89.1529,89.2692,89.0294,89.1311,44992.0
2018-01-29 12:35:00,122.57,122.73,122.21,122.24,74359.0,89.0948,89.2111,88.8331,88.8549,74359.0
2018-01-29 12:40:00,122.24,122.3,121.68,121.78,99521.0,88.8549,88.8985,88.4479,88.5205,99521.0
2018-01-29 12:45:00,121.8,122.04,121.75,121.92,58076.0,88.5351,88.7095,88.4987,88.6223,58076.0
2018-01-29 12:50:00,121.97,122.34,121.97,122.28,40670.0,88.6587,88.9276,88.6587,88.884,40670.0
2018-01-29 12:55:00,122.26,122.36,122.12,122.3,40334.0,88.8695,88.9421,88.7677,88.8985,40334.0
2018-01-29 13:00:00,122.34,122.59,122.22,122.5,49662.0,88.9276,89.1093,88.8404,89.0439,49662.0
2018-01-29 13:05:00,122.5,123.0,122.45,122.94,89748.0,89.0439,89.4073,89.0076,89.3637,89748.0
2018-01-29 13:10:00,122.93,123.16,122.93,123.11,58745.0,89.3565,89.5237,89.3565,89.4873,58745.0
2018-01-29 13:15:00,123.13,123.2,123.0,123.12,51861.0,89.5018,89.5527,89.4073,89.4946,51861.0
2018-01-29 13:20:00,123.12,123.19,122.84,122.95,45503.0,89.4946,89.5455,89.291,89.371,45503.0
2018-01-29 13:25:00,122.93,123.01,122.7,122.74,55409.0,89.3565,89.4146,89.1893,89.2184,55409.0
2018-01-29 13:30:00,122.76,122.8,122.47,122.58,85559.0,89.2329,89.262,89.0221,89.1021,85559.0
2018-01-29 13:35:00,122.62,122.78,122.29,122.4,53906.0,89.1311,89.2474,88.8913,88.9712,53906.0
2018-01-29 13:40:00,122.5,122.51,122.36,122.41,64830.0,89.0439,89.0512,88.9421,88.9785,64830.0
2018-01-29 13:45:00,122.41,122.56,122.35,122.39,56563.0,88.9785,89.0875,88.9349,88.9639,56563.0
2018-01-29 13:50:00,122.39,122.41,121.35,121.64,82840.0,88.9639,88.9785,88.208,88.4188,82840.0
2018-01-29 13:55:00,121.65,122.17,121.22,121.82,89139.0,88.426,88.804,88.1135,88.5496,89139.0
2018-01-29 14:00:00,121.93,122.46,121.69,122.31,72862.0,88.6296,89.0148,88.4551,88.9058,72862.0
2018-01-29 14:05:00,122.31,122.35,122.06,122.06,57718.0,88.9058,88.9349,88.7241,88.7241,57718.0
2018-01-29 14:10:00,122.07,122.31,122.0,122.1,67029.0,88.7313,88.9058,88.6805,88.7531,67029.0
2018-01-29 14:15:00,122.13,122.47,122.03,122.35,68061.0,88.775,89.0221,88.7023,88.9349,68061.0
2018-01-29 14:20:00,122.35,122.57,122.3,122.42,54962.0,88.9349,89.0948,88.8985,88.9858,54962.0
2018-01-29 14:25:00,122.42,122.48,121.79,121.95,73822.0,88.9858,89.0294,88.5278,88.6441,73822.0
2018-01-29 14:30:00,121.92,122.17,121.8,121.9,52000.0,88.6223,88.804,88.5351,88.6078,52000.0
2018-01-29 14:35:00,121.9,122.03,121.9,121.93,65883.0,88.6078,88.7023,88.6078,88.6296,65883.0
2018-01-29 14:40:00,121.93,122.17,121.82,122.08,69069.0,88.6296,88.804,88.5496,88.7386,69069.0
2018-01-29 14:45:00,122.09,122.14,121.92,121.99,56530.0,88.7459,88.7822,88.6223,88.6732,56530.0
2018-01-29 14:50:00,121.97,122.19,121.91,122.16,42635.0,88.6587,88.8186,88.615,88.7968,42635.0
2018-01-29 14:55:00,122.11,122.64,122.11,122.32,66007.0,88.7604,89.1457,88.7604,88.9131,66007.0
2018-01-29 15:00:00,122.3,122.36,122.18,122.24,52074.0,88.8985,88.9421,88.8113,88.8549,52074.0
2018-01-29 15:05:00,122.23,122.29,122.12,122.19,51447.0,88.8476,88.8913,88.7677,88.8186,51447.0
2018-01-29 15:10:00,122.2,122.31,122.15,122.16,60388.0,88.8258,88.9058,88.7895,88.7968,60388.0
2018-01-29 15:15:00,122.15,122.31,122.13,122.22,78293.0,88.7895,88.9058,88.775,88.8404,78293.0
2018-01-29 15:20:00,122.24,122.24,121.99,122.03,88161.0,88.8549,88.8549,88.6732,88.7023,88161.0
2018-01-29 15:25:00,122.05,122.1,121.92,121.98,78663.0,88.7168,88.7531,88.6223,88.6659,78663.0
2018-01-29 15:30:00,121.96,122.12,121.88,122.09,73837.0,88.6514,88.7677,88.5932,88.7459,73837.0
2018-01-29 15:35:00,122.09,122.13,121.93,121.95,91296.0,88.7459,88.775,88.6296,88.6441,91296.0
2018-01-29 15:40:00,121.94,122.46,121.81,122.46,182680.0,88.6368,89.0148,88.5424,89.0148,182680.0
2018-01-29 15:45:00,122.42,123.25,122.29,122.64,222257.0,88.9858,89.5891,88.8913,89.1457,222257.0
2018-01-29 15:50:00,122.65,122.97,122.54,122.66,138151.0,89.1529,89.3855,89.073,89.1602,138151.0
2018-01-29 15:55:00,122.68,122.85,122.22,122.29,255041.0,89.1747,89.2983,88.8404,88.8913,255041.0
2018-01-30 09:30:00,119.55,121.45,119.32,120.26,393137.0,86.8996,88.2807,86.7324,87.4157,393137.0
2018-01-30 09:35:00,120.26,120.7,119.6,120.18,224267.0,87.4157,87.7355,86.9359,87.3575,224267.0
2018-01-30 09:40:00,120.16,120.26,119.61,119.64,158122.0,87.343,87.4157,86.9432,86.965,158122.0
2018-01-30 09:45:00,119.67,119.68,118.23,118.51,241888.0,86.9868,86.9941,85.9401,86.1436,241888.0
2018-01-30 09:50:00,118.51,118.68,118.22,118.25,187092.0,86.1436,86.2672,85.9328,85.9546,187092.0
2018-01-30 09:55:00,118.25,118.46,117.5,117.5,191674.0,85.9546,86.1073,85.4095,85.4095,191674.0
2018-01-30 10:00:00,117.57,117.69,117.05,117.06,252151.0,85.4603,85.5476,85.0824,85.0896,252151.0
2018-01-30 10:05:00,117.08,117.83,116.0,117.73,283544.0,85.1042,85.6493,84.3191,85.5766,283544.0
2018-01-30 10:10:00,117.78,118.21,117.42,117.9,154692.0,85.613,85.9255,85.3513,85.7002,154692.0
2018-01-30 10:15:00,117.82,118.63,117.81,118.54,145854.0,85.6421,86.2308,85.6348,86.1654,145854.0
2018-01-30 10:20:00,118.51,118.71,118.26,118.39,133056.0,86.1436,86.289,85.9619,86.0564,133056.0
2018-01-30 10:25:00,118.47,118.52,118.13,118.43,83370.0,86.1145,86.1509,85.8674,86.0855,83370.0
2018-01-30 10:30:00,118.43,119.24,118.19,118.4,164304.0,86.0855,86.6742,85.911,86.0637,164304.0
2018-01-30 10:35:00,118.42,118.42,117.82,118.23,105088.0,86.0782,86.0782,85.6421,85.9401,105088.0
2018-01-30 10:40:00,118.21,118.75,118.2,118.57,64395.0,85.9255,86.3181,85.9183,86.1872,64395.0
2018-01-30 10:45:00,118.58,118.95,118.54,118.73,87039.0,86.1945,86.4634,86.1654,86.3035,87039.0
2018-01-30 10:50:00,118.73,118.88,118.69,118.72,69217.0,86.3035,86.4126,86.2745,86.2963,69217.0
2018-01-30 10:55:00,118.72,118.98,118.7,118.76,111532.0,86.2963,86.4853,86.2817,86.3253,111532.0
2018-01-30 11:00:00,118.78,119.03,118.76,118.88,104656.0,86.3399,86.5216,86.3253,86.4126,104656.0
2018-01-30 11:05:00,118.88,118.98,118.7,118.92,83653.0,86.4126,86.4853,86.2817,86.4416,83653.0
2018-01-30 11:10:00,118.91,119.0,118.82,118.95,130064.0,86.4344,86.4998,86.369,86.4634,130064.0
2018-01-30 11:15:00,118.96,119.12,118.9,118.93,104134.0,86.4707,86.587,86.4271,86.4489,104134.0
2018-01-30 11:20:00,118.91,118.93,118.35,118.41,116066.0,86.4344,86.4489,86.0273,86.0709,116066.0
2018-01-30 11:25:00,118.41,118.64,118.24,118.53,97535.0,86.0709,86.2381,85.9474,86.1582,97535.0
2018-01-30 11:30:00,118.54,118.72,118.35,118.35,125471.0,86.1654,86.2963,86.0273,86.0273,125471.0
2018-01-30 11:35:00,118.3,118.55,118.15,118.26,88454.0,85.991,86.1727,85.8819,85.9619,88454.0
2018-01-30 11:40:00,118.23,118.68,118.1,118.51,138552.0,85.9401,86.2672,85.8456,86.1436,138552.0
2018-01-30 11:45:00,118.52,118.66,118.32,118.34,65700.0,86.1509,86.2526,86.0055,86.02,65700.0
2018-01-30 11:50:00,118.3,118.3,117.86,118.02,93417.0,85.991,85.991,85.6711,85.7874,93417.0
2018-01-30 11:55:00,117.99,117.99,117.32,117.32,105891.0,85.7656,85.7656,85.2786,85.2786,105891.0
2018-01-30 12:00:00,117.33,117.49,117.07,117.18,122839.0,85.2859,85.4022,85.0969,85.1769,122839.0
2018-01-30 12:05:00,117.17,117.3,117.08,117.22,117271.0,85.1696,85.2641,85.1042,85.2059,117271.0
2018-01-30 12:10:00,117.21,117.53,117.19,117.49,111849.0,85.1987,85.4313,85.1841,85.4022,111849.0
2018-01-30 12:15:00,117.48,117.62,117.33,117.45,79674.0,85.3949,85.4967,85.2859,85.3731,79674.0
2018-01-30 12:20:00,117.47,117.51,117.42,117.48,53236.0,85.3877,85.4167,85.3513,85.3949,53236.0
2018-01-30 12:25:00,117.48,117.61,117.0,117.03,54930.0,85.3949,85.4894,85.046,85.0678,54930.0
2018-01-30 12:30:00,117.05,117.45,117.04,117.39,52286.0,85.0824,85.3731,85.0751,85.3295,52286.0
2018-01-30 12:35:00,117.39,117.57,117.2,117.23,70662.0,85.3295,85.4603,85.1914,85.2132,70662.0
2018-01-30 12:40:00,117.23,117.44,117.11,117.11,71190.0,85.2132,85.3658,85.126,85.126,71190.0
2018-01-30 12:45:00,117.11,117.13,116.8,116.85,82345.0,85.126,85.1405,84.9006,84.937,82345.0
2018-01-30 12:50:00,116.88,117.33,116.87,116.94,82267.0,84.9588,85.2859,84.9515,85.0024,82267.0
2018-01-30 12:55:00,116.94,117.17,116.93,117.09,73385.0,85.0024,85.1696,84.9951,85.1114,73385.0
2018-01-30 13:00:00,117.09,117.1,116.62,116.66,70283.0,85.1114,85.1187,84.7698,84.7989,70283.0
2018-01-30 13:05:00,116.66,116.66,116.36,116.54,91714.0,84.7989,84.7989,84.5808,84.7116,91714.0
2018-01-30 13:10:00,116.55,116.67,116.46,116.64,70576.0,84.7189,84.8061,84.6535,84.7843,70576.0
2018-01-30 13:15:00,116.61,116.98,116.56,116.73,86130.0,84.7625,85.0315,84.7262,84.8498,86130.0
2018-01-30 13:20:00,116.73,116.75,116.56,116.64,82848.0,84.8498,84.8643,84.7262,84.7843,82848.0
2018-01-30 13:25:00,116.64,116.67,116.55,116.59,84887.0,84.7843,84.8061,84.7189,84.748,84887.0
2018-01-30 13:30:00,116.6,116.72,116.55,116.68,94941.0,84.7553,84.8425,84.7189,84.8134,94941.0
2018-01-30 13:35:00,116.67,116.72,116.56,116.67,82412.0,84.8061,84.8425,84.7262,84.8061,82412.0
2018-01-30 13:40:00,116.65,116.7,116.5,116.59,78005.0,84.7916,84.8279,84.6826,84.748,78005.0
2018-01-30 13:45:00,116.59,116.69,116.51,116.54,86283.0,84.748,84.8207,84.6898,84.7116,86283.0
2018-01-30 13:50:00,116.52,116.71,116.47,116.47,63232.0,84.6971,84.8352,84.6608,84.6608,63232.0
2018-01-30 13:55:00,116.48,116.54,116.35,116.4,92380.0,84.668,84.7116,84.5735,84.6099,92380.0
2018-01-30 14:00:00,116.41,116.5,116.37,116.47,71356.0,84.6171,84.6826,84.5881,84.6608,71356.0
2018-01-30 14:05:00,116.48,116.63,116.47,116.56,114543.0,84.668,84.7771,84.6608,84.7262,114543.0
2018-01-30 14:10:00,116.56,116.63,116.51,116.58,155003.0,84.7262,84.7771,84.6898,84.7407,155003.0
2018-01-30 14:15:00,116.58,116.59,116.48,116.53,71923.0,84.7407,84.748,84.668,84.7044,71923.0
2018-01-30 14:20:00,116.52,116.53,116.34,116.4,84283.0,84.6971,84.7044,84.5663,84.6099,84283.0
2018-01-30 14:25:00,116.38,116.55,116.22,116.48,74848.0,84.5953,84.7189,84.479,84.668,74848.0
2018-01-30 14:30:00,116.52,116.55,116.31,116.33,68068.0,84.6971,84.7189,84.5445,84.559,68068.0
2018-01-30 14:35:00,116.33,116.46,116.3,116.38,44465.0,84.559,84.6535,84.5372,84.5953,44465.0
2018-01-30 14:40:00,116.36,116.49,116.25,116.34,84383.0,84.5808,84.6753,84.5008,84.5663,84383.0
2018-01-30 14:45:00,116.32,116.51,116.23,116.25,109857.0,84.5517,84.6898,84.4863,84.5008,109857.0
2018-01-30 14:50:00,116.26,116.87,116.09,116.4,121427.0,84.5081,84.9515,84.3845,84.6099,121427.0
2018-01-30 14:55:00,116.38,116.7,116.31,116.42,244070.0,84.5953,84.8279,84.5445,84.6244,244070.0
2018-01-30 15:00:00,116.39,116.52,116.35,116.4,81254.0,84.6026,84.6971,84.5735,84.6099,81254.0
2018-01-30 15:05:00,116.44,116.53,116.08,116.09,152704.0,84.639,84.7044,84.3773,84.3845,152704.0
2018-01-30 15:10:00,116.1,116.27,116.03,116.1,143061.0,84.3918,84.5154,84.3409,84.3918,143061.0
2018-01-30 15:15:00,116.18,116.49,116.15,116.49,81205.0,84.45,84.6753,84.4282,84.6753,81205.0
2018-01-30 15:20:00,116.46,116.56,116.35,116.42,113590.0,84.6535,84.7262,84.5735,84.6244,113590.0
2018-01-30 15:25:00,116.42,116.6,116.3,116.43,212976.0,84.6244,84.7553,84.5372,84.6317,212976.0
2018-01-30 15:30:00,116.43,116.48,116.33,116.35,109874.0,84.6317,84.668,84.559,84.5735,109874.0
2018-01-30 15:35:00,116.36,116.42,116.19,116.27,132359.0,84.5808,84.6244,84.4572,84.5154,132359.0
2018-01-30 15:40:00,116.26,116.36,116.19,116.28,157284.0,84.5081,84.5808,84.4572,84.5227,157284.0
2018-01-30 15:45:00,116.3,116.41,116.17,116.32,304206.0,84.5372,84.6171,84.4427,84.5517,304206.0
2018-01-30 15:50:00,116.32,116.36,116.03,116.07,237841.0,84.5517,84.5808,84.3409,84.37,237841.0
2018-01-30 15:55:00,116.08,116.23,115.87,115.91,413691.0,84.3773,84.4863,84.2246,84.2537,413691.0
2018-01-31 09:30:00,116.21,116.5,116.0,116.11,391439.0,84.4718,84.6826,84.3191,84.3991,391439.0
2018-01-31 09:35:00,116.13,116.31,115.94,116.0,138449.0,84.4136,84.5445,84.2755,84.3191,138449.0
2018-01-31 09:40:00,115.97,116.43,115.94,116.07,112448.0,84.2973,84.6317,84.2755,84.37,112448.0
2018-01-31 09:45:00,116.09,116.18,114.5,114.76,228198.0,84.3845,84.45,83.2288,83.4178,228198.0
2018-01-31 09:50:00,114.53,114.72,112.22,113.58,442068.0,83.2506,83.3887,81.5715,82.5601,442068.0
2018-01-31 09:55:00,113.63,114.75,113.55,114.33,216940.0,82.5964,83.4105,82.5382,83.1052,216940.0
2018-01-31 10:00:00,114.32,114.32,112.91,113.47,211116.0,83.098,83.098,82.073,82.4801,211116.0
2018-01-31 10:05:00,113.47,113.67,113.02,113.06,253648.0,82.4801,82.6255,82.153,82.1821,253648.0
2018-01-31 10:10:00,113.14,114.0,113.12,113.96,151731.0,82.2402,82.8653,82.2257,82.8363,151731.0
2018-01-31 10:15:00,114.0,114.76,113.93,114.59,190747.0,82.8653,83.4178,82.8145,83.2942,190747.0
2018-01-31 10:20:00,114.59,114.65,114.0,114.03,121075.0,83.2942,83.3378,82.8653,82.8872,121075.0
2018-01-31 10:25:00,114.02,114.25,113.79,113.91,140163.0,82.8799,83.0471,82.7127,82.7999,140163.0
2018-01-31 10:30:00,113.91,114.04,113.59,113.6,72364.0,82.7999,82.8944,82.5673,82.5746,72364.0
2018-01-31 10:35:00,113.64,113.66,113.12,113.2,110319.0,82.6037,82.6182,82.2257,82.2838,110319.0
2018-01-31 10:40:00,113.2,113.21,112.58,112.63,153336.0,82.2838,82.2911,81.8332,81.8695,153336.0
2018-01-31 10:45:00,112.59,113.02,112.31,112.61,180098.0,81.8404,82.153,81.6369,81.855,180098.0
2018-01-31 10:50:00,112.59,112.7,112.33,112.52,118286.0,81.8404,81.9204,81.6514,81.7896,118286.0
2018-01-31 10:55:00,112.45,112.6,112.1,112.26,122055.0,81.7387,81.8477,81.4843,81.6006,122055.0
2018-01-31 11:00:00,112.25,112.3,111.54,112.16,138894.0,81.5933,81.6296,81.0772,81.5279,138894.0
2018-01-31 11:05:00,112.16,112.34,111.84,112.08,124564.0,81.5279,81.6587,81.2953,81.4697,124564.0
2018-01-31 11:10:00,112.12,112.3,111.82,111.94,120854.0,81.4988,81.6296,81.2807,81.368,120854.0
2018-01-31 11:15:00,111.94,111.94,111.4,111.48,143141.0,81.368,81.368,80.9754,81.0336,143141.0
2018-01-31 11:20:00,111.46,111.89,111.4,111.78,121263.0,81.019,81.3316,80.9754,81.2517,121263.0
2018-01-31 11:25:00,111.8,112.15,111.76,112.09,164572.0,81.2662,81.5206,81.2371,81.477,164572.0
2018-01-31 11:30:00,112.08,112.8,112.06,112.33,245883.0,81.4697,81.9931,81.4552,81.6514,245883.0
2018-01-31 11:35:00,112.33,112.39,112.12,112.19,131767.0,81.6514,81.6951,81.4988,81.5497,131767.0
2018-01-31 11:40:00,112.2,112.2,111.86,112.01,126098.0,81.5569,81.5569,81.3098,81.4188,126098.0
2018-01-31 11:45:00,111.99,112.02,111.42,111.45,71242.0,81.4043,81.4261,80.99,81.0118,71242.0
2018-01-31 11:50:00,111.45,111.82,111.29,111.69,127274.0,81.0118,81.2807,80.8955,81.1862,127274.0
2018-01-31 11:55:00,111.69,112.02,111.69,111.97,86484.0,81.1862,81.4261,81.1862,81.3898,86484.0
2018-01-31 12:00:00,111.94,112.0,111.74,111.91,128851.0,81.368,81.4116,81.2226,81.3461,128851.0
2018-01-31 12:05:00,111.91,112.02,111.84,111.88,101301.0,81.3461,81.4261,81.2953,81.3243,101301.0
2018-01-31 12:10:00,111.88,112.15,111.84,112.04,78494.0,81.3243,81.5206,81.2953,81.4406,78494.0
2018-01-31 12:15:00,112.03,112.06,111.95,111.98,92895.0,81.4334,81.4552,81.3752,81.397,92895.0
2018-01-31 12:20:00,111.96,112.42,111.96,112.13,73200.0,81.3825,81.7169,81.3825,81.5061,73200.0
2018-01-31 12:25:00,112.11,112.54,112.1,112.54,106484.0,81.4915,81.8041,81.4843,81.8041,106484.0
2018-01-31 12:30:00,112.53,113.0,112.5,112.95,129703.0,81.7968,82.1385,81.775,82.1021,129703.0
2018-01-31 12:35:00,112.95,113.11,112.88,112.9,182493.0,82.1021,82.2184,82.0512,82.0658,182493.0
2018-01-31 12:40:00,112.9,113.01,112.82,112.99,182125.0,82.0658,82.1457,82.0076,82.1312,182125.0
2018-01-31 12:45:00,112.97,113.32,112.94,113.08,144857.0,82.1167,82.3711,82.0948,82.1966,144857.0
2018-01-31 12:50:00,113.08,113.18,112.92,113.11,100668.0,82.1966,82.2693,82.0803,82.2184,100668.0
2018-01-31 12:55:00,113.15,113.43,113.08,113.13,72083.0,82.2475,82.451,82.1966,82.233,72083.0
2018-01-31 13:00:00,113.09,113.2,112.94,112.94,90114.0,82.2039,82.2838,82.0948,82.0948,90114.0
2018-01-31 13:05:00,112.9,113.17,112.9,113.15,30977.0,82.0658,82.262,82.0658,82.2475,30977.0
2018-01-31 13:10:00,113.15,113.44,113.15,113.38,90128.0,82.2475,82.4583,82.2475,82.4147,90128.0
2018-01-31 13:15:00,113.37,113.38,113.2,113.21,80706.0,82.4074,82.4147,82.2838,82.2911,80706.0
2018-01-31 13:20:00,113.22,113.39,113.1,113.39,55434.0,82.2984,82.4219,82.2111,82.4219,55434.0
2018-01-31 13:25:00,113.4,113.73,113.38,113.56,83185.0,82.4292,82.6691,82.4147,82.5455,83185.0
2018-01-31 13:30:00,113.56,113.76,113.53,113.71,59789.0,82.5455,82.6909,82.5237,82.6545,59789.0
2018-01-31 13:35:00,113.69,113.83,113.6,113.65,94456.0,82.64,82.7418,82.5746,82.6109,94456.0
2018-01-31 13:40:00,113.63,113.64,113.54,113.59,65323.0,82.5964,82.6037,82.531,82.5673,65323.0
2018-01-31 13:45:00,113.59,113.63,113.05,113.13,70482.0,82.5673,82.5964,82.1748,82.233,70482.0
2018-01-31 13:50:00,113.08,113.22,113.05,113.2,79072.0,82.1966,82.2984,82.1748,82.2838,79072.0
2018-01-31 13:55:00,113.2,113.24,112.51,112.74,74109.0,82.2838,82.3129,81.7823,81.9495,74109.0
2018-01-31 14:00:00,112.77,113.38,112.65,113.01,98856.0,81.9713,82.4147,81.884,82.1457,98856.0
2018-01-31 14:05:00,113.02,113.49,113.02,113.28,87347.0,82.153,82.4946,82.153,82.342,87347.0
2018-01-31 14:10:00,113.23,113.42,112.89,112.96,94791.0,82.3056,82.4438,82.0585,82.1094,94791.0
2018-01-31 14:15:00,113.0,113.16,112.89,113.03,73675.0,82.1385,82.2548,82.0585,82.1603,73675.0
2018-01-31 14:20:00,113.04,113.09,112.95,112.98,87677.0,82.1675,82.2039,82.1021,82.1239,87677.0
2018-01-31 14:25:00,112.98,113.1,112.95,113.02,70493.0,82.1239,82.2111,82.1021,82.153,70493.0
2018-01-31 14:30:00,113.03,113.27,112.92,113.22,120039.0,82.1603,82.3347,82.0803,82.2984,120039.0
2018-01-31 14:35:00,113.2,113.38,113.18,113.29,83026.0,82.2838,82.4147,82.2693,82.3493,83026.0
2018-01-31 14:40:00,113.29,113.42,113.29,113.32,115178.0,82.3493,82.4438,82.3493,82.3711,115178.0
2018-01-31 14:45:00,113.32,113.34,112.43,112.44,108873.0,82.3711,82.3856,81.7241,81.7314,108873.0
2018-01-31 14:50:00,112.5,112.58,111.91,112.54,135630.0,81.775,81.8332,81.3461,81.8041,135630.0
2018-01-31 14:55:00,112.52,112.83,112.45,112.71,79840.0,81.7896,82.0149,81.7387,81.9277,79840.0
2018-01-31 15:00:00,112.75,112.76,112.25,112.35,81883.0,81.9567,81.964,81.5933,81.666,81883.0
2018-01-31 15:05:00,112.31,112.32,112.0,112.24,119764.0,81.6369,81.6442,81.4116,81.586,119764.0
2018-01-31 15:10:00,112.25,112.38,112.03,112.13,111789.0,81.5933,81.6878,81.4334,81.5061,111789.0
2018-01-31 15:15:00,112.13,112.21,112.01,112.2,161151.0,81.5061,81.5642,81.4188,81.5569,161151.0
2018-01-31 15:20:00,112.19,112.45,112.14,112.33,85593.0,81.5497,81.7387,81.5133,81.6514,85593.0
2018-01-31 15:25:00,112.35,112.65,112.24,112.62,114668.0,81.666,81.884,81.586,81.8622,114668.0
2018-01-31 15:30:00,112.64,112.9,112.64,112.76,168197.0,81.8768,82.0658,81.8768,81.964,168197.0
2018-01-31 15:35:00,112.77,113.0,112.73,112.9,163559.0,81.9713,82.1385,81.9422,82.0658,163559.0
2018-01-31 15:40:00,112.91,113.31,112.91,113.3,178876.0,82.073,82.3638,82.073,82.3565,178876.0
2018-01-31 15:45:00,113.31,113.6,112.63,112.66,266568.0,82.3638,82.5746,81.8695,81.8913,266568.0
2018-01-31 15:50:00,112.68,112.89,112.55,112.82,234105.0,81.9059,82.0585,81.8114,82.0076,234105.0
2018-01-31 15:55:00,112.82,112.84,112.22,112.27,573955.0,82.0076,82.0222,81.5715,81.6078,573955.0
2018-02-01 09:30:00,112.24,113.94,112.23,113.88,322578.0,81.586,82.8217,81.5788,82.7781,322578.0
2018-02-01 09:35:00,113.88,114.5,112.82,114.5,280943.0,82.7781,83.2288,82.0076,83.2288,280943.0
2018-02-01 09:40:00,114.5,115.85,114.46,114.73,327594.0,83.2288,84.2101,83.1997,83.396,327594.0
2018-02-01 09:45:00,114.72,115.15,114.3,114.84,183159.0,83.3887,83.7013,83.0834,83.4759,183159.0
2018-02-01 09:50:00,114.76,116.09,114.72,115.77,229442.0,83.4178,84.3845,83.3887,84.1519,229442.0
2018-02-01 09:55:00,115.77,115.97,115.62,115.73,175414.0,84.1519,84.2973,84.0429,84.1229,175414.0
2018-02-01 10:00:00,115.77,115.97,115.55,115.87,97470.0,84.1519,84.2973,83.992,84.2246,97470.0
2018-02-01 10:05:00,115.9,115.98,115.7,115.92,114510.0,84.2464,84.3046,84.1011,84.261,114510.0
2018-02-01 10:10:00,115.92,115.92,115.42,115.79,110779.0,84.261,84.261,83.8975,84.1665,110779.0
2018-02-01 10:15:00,115.75,115.94,115.72,115.72,124861.0,84.1374,84.2755,84.1156,84.1156,124861.0
2018-02-01 10:20:00,115.73,115.74,115.03,115.08,147175.0,84.1229,84.1301,83.614,83.6504,147175.0
2018-02-01 10:25:00,115.09,115.35,115.06,115.33,68610.0,83.6577,83.8466,83.6358,83.8321,68610.0
2018-02-01 10:30:00,115.34,115.5,115.23,115.29,96505.0,83.8394,83.9557,83.7594,83.803,96505.0
2018-02-01 10:35:00,115.29,115.43,115.15,115.15,95130.0,83.803,83.9048,83.7013,83.7013,95130.0
2018-02-01 10:40:00,115.1,115.28,115.02,115.18,88400.0,83.6649,83.7958,83.6068,83.7231,88400.0
2018-02-01 10:45:00,115.15,115.3,115.14,115.3,78848.0,83.7013,83.8103,83.694,83.8103,78848.0
2018-02-01 10:50:00,115.3,115.51,115.22,115.33,112226.0,83.8103,83.9629,83.7522,83.8321,112226.0
2018-02-01 10:55:00,115.32,115.42,115.16,115.33,108316.0,83.8248,83.8975,83.7085,83.8321,108316.0
2018-02-01 11:00:00,115.35,115.47,115.15,115.26,108926.0,83.8466,83.9339,83.7013,83.7812,108926.0
2018-02-01 11:05:00,115.26,115.4,115.15,115.26,89416.0,83.7812,83.883,83.7013,83.7812,89416.0
2018-02-01 11:10:00,115.2,115.34,115.2,115.23,82626.0,83.7376,83.8394,83.7376,83.7594,82626.0
2018-02-01 11:15:00,115.22,115.33,115.03,115.14,59811.0,83.7522,83.8321,83.614,83.694,59811.0
2018-02-01 11:20:00,115.15,115.21,115.0,115.05,67265.0,83.7013,83.7449,83.5922,83.6286,67265.0
2018-02-01 11:25:00,115.05,115.06,114.82,114.92,55797.0,83.6286,83.6358,83.4614,83.5341,55797.0
2018-02-01 11:30:00,114.9,115.51,114.9,115.41,67232.0,83.5195,83.9629,83.5195,83.8903,67232.0
2018-02-01 11:35:00,115.42,115.98,115.42,115.88,78656.0,83.8975,84.3046,83.8975,84.2319,78656.0
2018-02-01 11:40:00,115.86,116.53,115.82,116.52,120075.0,84.2174,84.7044,84.1883,84.6971,120075.0
2018-02-01 11:45:00,116.5,116.69,116.18,116.38,74057.0,84.6826,84.8207,84.45,84.5953,74057.0
2018-02-01 11:50:00,116.37,116.94,116.33,116.89,89938.0,84.5881,85.0024,84.559,84.9661,89938.0
2018-02-01 11:55:00,116.92,117.2,116.78,116.92,93673.0,84.9879,85.1914,84.8861,84.9879,93673.0
2018-02-01 12:00:00,116.94,117.04,116.83,117.0,78880.0,85.0024,85.0751,84.9224,85.046,78880.0
2018-02-01 12:05:00,117.0,117.02,116.6,116.68,77260.0,85.046,85.0606,84.7553,84.8134,77260.0
2018-02-01 12:10:00,116.66,117.0,116.66,116.87,84626.0,84.7989,85.046,84.7989,84.9515,84626.0
2018-02-01 12:15:00,116.88,117.24,116.84,117.23,62357.0,84.9588,85.2205,84.9297,85.2132,62357.0
2018-02-01 12:20:00,117.22,117.22,117.05,117.08,76876.0,85.2059,85.2059,85.0824,85.1042,76876.0
2018-02-01 12:25:00,117.07,117.07,116.24,116.59,100700.0,85.0969,85.0969,84.4936,84.748,100700.0
2018-02-01 12:30:00,116.61,117.0,116.58,116.84,71712.0,84.7625,85.046,84.7407,84.9297,71712.0
2018-02-01 12:35:00,116.83,117.03,116.73,116.9,63821.0,84.9224,85.0678,84.8498,84.9733,63821.0
2018-02-01 12:40:00,116.91,117.12,116.9,117.1,37833.0,84.9806,85.1332,84.9733,85.1187,37833.0
2018-02-01 12:45:00,117.09,117.09,116.7,116.9,62350.0,85.1114,85.1114,84.8279,84.9733,62350.0
2018-02-01 12:50:00,116.88,116.88,116.54,116.66,41220.0,84.9588,84.9588,84.7116,84.7989,41220.0
2018-02-01 12:55:00,116.67,116.87,116.61,116.83,49171.0,84.8061,84.9515,84.7625,84.9224,49171.0
2018-02-01 13:00:00,116.83,117.0,116.8,116.95,48752.0,84.9224,85.046,84.9006,85.0097,48752.0
2018-02-01 13:05:00,116.97,117.35,116.96,117.34,65092.0,85.0242,85.3004,85.0169,85.2932,65092.0
2018-02-01 13:10:00,117.31,117.41,117.12,117.34,56113.0,85.2713,85.344,85.1332,85.2932,56113.0
2018-02-01 13:15:00,117.33,117.43,117.07,117.22,61852.0,85.2859,85.3586,85.0969,85.2059,61852.0
2018-02-01 13:20:00,117.22,117.33,117.19,117.3,48032.0,85.2059,85.2859,85.1841,85.2641,48032.0
2018-02-01 13:25:00,117.31,117.53,117.22,117.3,53967.0,85.2713,85.4313,85.2059,85.2641,53967.0
2018-02-01 13:30:00,117.34,117.4,117.02,117.15,65086.0,85.2932,85.3368,85.0606,85.155,65086.0
2018-02-01 13:35:00,117.15,117.3,117.14,117.17,53302.0,85.155,85.2641,85.1478,85.1696,53302.0
2018-02-01 13:40:00,117.17,117.18,116.81,117.02,60420.0,85.1696,85.1769,84.9079,85.0606,60420.0
2018-02-01 13:45:00,117.02,117.21,116.89,117.2,35586.0,85.0606,85.1987,84.9661,85.1914,35586.0
2018-02-01 13:50:00,117.19,117.26,116.97,117.18,52147.0,85.1841,85.235,85.0242,85.1769,52147.0
2018-02-01 13:55:00,117.17,117.25,116.97,117.2,58690.0,85.1696,85.2277,85.0242,85.1914,58690.0
2018-02-01 14:00:00,117.22,117.23,116.91,117.08,50287.0,85.2059,85.2132,84.9806,85.1042,50287.0
2018-02-01 14:05:00,117.08,117.3,116.82,117.08,75407.0,85.1042,85.2641,84.9152,85.1042,75407.0
2018-02-01 14:10:00,117.08,117.3,116.61,116.75,87640.0,85.1042,85.2641,84.7625,84.8643,87640.0
2018-02-01 14:15:00,116.77,116.81,116.33,116.38,74948.0,84.8788,84.9079,84.559,84.5953,74948.0
2018-02-01 14:20:00,116.29,116.49,116.1,116.41,85641.0,84.5299,84.6753,84.3918,84.6171,85641.0
2018-02-01 14:25:00,116.46,116.6,116.17,116.27,78605.0,84.6535,84.7553,84.4427,84.5154,78605.0
2018-02-01 14:30:00,116.28,116.36,116.1,116.13,78472.0,84.5227,84.5808,84.3918,84.4136,78472.0
2018-02-01 14:35:00,116.13,116.67,116.12,116.62,92880.0,84.4136,84.8061,84.4064,84.7698,92880.0
2018-02-01 14:40:00,116.59,116.85,116.57,116.84,53778.0,84.748,84.937,84.7335,84.9297,53778.0
2018-02-01 14:45:00,116.8,117.0,116.76,116.76,54815.0,84.9006,85.046,84.8716,84.8716,54815.0
2018-02-01 14:50:00,116.82,117.0,116.61,116.73,100947.0,84.9152,85.046,84.7625,84.8498,100947.0
2018-02-01 14:55:00,116.73,116.85,116.64,116.82,59537.0,84.8498,84.937,84.7843,84.9152,59537.0
2018-02-01 15:00:00,116.8,116.93,116.65,116.8,54948.0,84.9006,84.9951,84.7916,84.9006,54948.0
2018-02-01 15:05:00,116.8,116.91,116.72,116.84,50950.0,84.9006,84.9806,84.8425,84.9297,50950.0
2018-02-01 15:10:00,116.85,116.9,116.5,116.61,90790.0,84.937,84.9733,84.6826,84.7625,90790.0
2018-02-01 15:15:00,116.61,116.73,116.17,116.24,85786.0,84.7625,84.8498,84.4427,84.4936,85786.0
2018-02-01 15:20:00,116.22,116.5,116.18,116.42,87174.0,84.479,84.6826,84.45,84.6244,87174.0
2018-02-01 15:25:00,116.42,116.56,116.34,116.36,67777.0,84.6244,84.7262,84.5663,84.5808,67777.0
2018-02-01 15:30:00,116.35,116.37,116.09,116.23,88591.0,84.5735,84.5881,84.3845,84.4863,88591.0
2018-02-01 15:35:00,116.21,116.64,116.21,116.27,93243.0,84.4718,84.7843,84.4718,84.5154,93243.0
2018-02-01 15:40:00,116.27,116.4,116.14,116.3,110900.0,84.5154,84.6099,84.4209,84.5372,110900.0
2018-02-01 15:45:00,116.28,116.46,116.23,116.26,126836.0,84.5227,84.6535,84.4863,84.5081,126836.0
2018-02-01 15:50:00,116.29,116.57,116.22,116.33,139503.0,84.5299,84.7335,84.479,84.559,139503.0
2018-02-01 15:55:00,116.32,116.38,116.11,116.36,302319.0,84.5517,84.5953,84.3991,84.5808,302319.0
2018-02-02 09:30:00,115.54,116.65,115.36,116.1,172832.0,83.9848,84.7916,83.8539,84.3918,172832.0
2018-02-02 09:35:00,116.05,116.5,115.86,116.28,47104.0,84.3555,84.6826,84.2174,84.5227,47104.0
2018-02-02 09:40:00,116.37,116.5,116.0,116.49,62259.0,84.5881,84.6826,84.3191,84.6753,62259.0
2018-02-02 09:45:00,116.43,116.5,116.26,116.36,35337.0,84.6317,84.6826,84.5081,84.5808,35337.0
2018-02-02 09:50:00,116.41,116.44,116.06,116.24,76925.0,84.6171,84.639,84.3627,84.4936,76925.0
2018-02-02 09:55:00,116.24,116.4,116.09,116.25,89826.0,84.4936,84.6099,84.3845,84.5008,89826.0
2018-02-02 10:00:00,116.26,116.27,116.01,116.13,60176.0,84.5081,84.5154,84.3264,84.4136,60176.0
2018-02-02 10:05:00,116.12,116.25,115.99,116.15,113287.0,84.4064,84.5008,84.3119,84.4282,113287.0
2018-02-02 10:10:00,116.11,116.11,115.72,115.95,69192.0,84.3991,84.3991,84.1156,84.2828,69192.0
2018-02-02 10:15:00,115.96,116.03,115.86,115.97,49652.0,84.29,84.3409,84.2174,84.2973,49652.0
2018-02-02 10:20:00,116.0,116.27,115.85,116.21,67161.0,84.3191,84.5154,84.2101,84.4718,67161.0
2018-02-02 10:25:00,116.24,116.5,116.21,116.4,64104.0,84.4936,84.6826,84.4718,84.6099,64104.0
2018-02-02 10:30:00,116.4,116.42,116.04,116.38,33175.0,84.6099,84.6244,84.3482,84.5953,33175.0
2018-02-02 10:35:00,116.32,116.42,116.15,116.39,50992.0,84.5517,84.6244,84.4282,84.6026,50992.0
2018-02-02 10:40:00,116.38,117.01,116.38,116.88,82010.0,84.5953,85.0533,84.5953,84.9588,82010.0
2018-02-02 10:45:00,116.89,116.9,116.64,116.7,39739.0,84.9661,84.9733,84.7843,84.8279,39739.0
2018-02-02 10:50:00,116.68,116.85,116.62,116.85,57319.0,84.8134,84.937,84.7698,84.937,57319.0
2018-02-02 10:55:00,116.85,116.85,116.73,116.81,52483.0,84.937,84.937,84.8498,84.9079,52483.0
2018-02-02 11:00:00,116.84,117.44,116.76,117.29,127364.0,84.9297,85.3658,84.8716,85.2568,127364.0
2018-02-02 11:05:00,117.3,117.38,116.81,117.02,89180.0,85.2641,85.3222,84.9079,85.0606,89180.0
2018-02-02 11:10:00,117.03,117.44,116.98,117.36,67535.0,85.0678,85.3658,85.0315,85.3077,67535.0
2018-02-02 11:15:00,117.4,117.45,117.05,117.1,41501.0,85.3368,85.3731,85.0824,85.1187,41501.0
2018-02-02 11:20:00,117.18,117.4,117.13,117.27,39959.0,85.1769,85.3368,85.1405,85.2423,39959.0
2018-02-02 11:25:00,117.29,117.5,117.24,117.49,57919.0,85.2568,85.4095,85.2205,85.4022,57919.0
2018-02-02 11:30:00,117.49,117.93,117.44,117.45,78629.0,85.4022,85.722,85.3658,85.3731,78629.0
2018-02-02 11:35:00,117.5,117.57,116.7,116.88,102811.0,85.4095,85.4603,84.8279,84.9588,102811.0
2018-02-02 11:40:00,116.88,117.15,116.79,116.89,61726.0,84.9588,85.155,84.8934,84.9661,61726.0
2018-02-02 11:45:00,116.89,117.13,116.8,116.83,40442.0,84.9661,85.1405,84.9006,84.9224,40442.0
2018-02-02 11:50:00,116.82,117.02,116.71,116.97,40098.0,84.9152,85.0606,84.8352,85.0242,40098.0
2018-02-02 11:55:00,116.99,117.02,116.6,116.69,46573.0,85.0387,85.0606,84.7553,84.8207,46573.0
2018-02-02 12:00:00,116.72,116.83,116.58,116.7,104743.0,84.8425,84.9224,84.7407,84.8279,104743.0
2018-02-02 12:05:00,116.71,116.83,116.66,116.79,62127.0,84.8352,84.9224,84.7989,84.8934,62127.0
2018-02-02 12:10:00,116.8,116.84,116.67,116.78,59034.0,84.9006,84.9297,84.8061,84.8861,59034.0
2018-02-02 12:15:00,116.78,117.05,116.63,117.05,98699.0,84.8861,85.0824,84.7771,85.0824,98699.0
2018-02-02 12:20:00,117.07,117.19,116.86,117.15,45446.0,85.0969,85.1841,84.9442,85.155,45446.0
2018-02-02 12:25:00,117.11,117.33,117.11,117.22,68852.0,85.126,85.2859,85.126,85.2059,68852.0
2018-02-02 12:30:00,117.22,117.22,116.95,117.14,39813.0,85.2059,85.2059,85.0097,85.1478,39813.0
2018-02-02 12:35:00,117.14,117.21,117.05,117.1,23736.0,85.1478,85.1987,85.0824,85.1187,23736.0
2018-02-02 12:40:00,117.07,117.1,116.9,117.08,47071.0,85.0969,85.1187,84.9733,85.1042,47071.0
2018-02-02 12:45:00,117.08,117.08,116.81,116.91,23792.0,85.1042,85.1042,84.9079,84.9806,23792.0
2018-02-02 12:50:00,116.94,116.98,116.8,116.82,37678.0,85.0024,85.0315,84.9006,84.9152,37678.0
2018-02-02 12:55:00,116.84,117.09,116.78,116.88,43654.0,84.9297,85.1114,84.8861,84.9588,43654.0
2018-02-02 13:00:00,116.86,116.9,116.79,116.84,43182.0,84.9442,84.9733,84.8934,84.9297,43182.0
2018-02-02 13:05:00,116.84,117.01,116.84,116.93,32628.0,84.9297,85.0533,84.9297,84.9951,32628.0
2018-02-02 13:10:00,116.91,117.05,116.85,116.97,46030.0,84.9806,85.0824,84.937,85.0242,46030.0
2018-02-02 13:15:00,116.94,117.08,116.9,116.98,21889.0,85.0024,85.1042,84.9733,85.0315,21889.0
2018-02-02 13:20:00,116.98,116.98,116.64,116.71,52290.0,85.0315,85.0315,84.7843,84.8352,52290.0
2018-02-02 13:25:00,116.7,116.8,116.68,116.74,56268.0,84.8279,84.9006,84.8134,84.857,56268.0
2018-02-02 13:30:00,116.74,116.83,116.69,116.74,50894.0,84.857,84.9224,84.8207,84.857,50894.0
2018-02-02 13:35:00,116.74,116.8,116.67,116.72,68332.0,84.857,84.9006,84.8061,84.8425,68332.0
2018-02-02 13:40:00,116.71,116.73,116.62,116.68,91809.0,84.8352,84.8498,84.7698,84.8134,91809.0
2018-02-02 13:45:00,116.66,116.66,116.18,116.2,99515.0,84.7989,84.7989,84.45,84.4645,99515.0
2018-02-02 13:50:00,116.2,116.31,116.18,116.23,77631.0,84.4645,84.5445,84.45,84.4863,77631.0
2018-02-02 13:55:00,116.23,116.46,116.23,116.42,64816.0,84.4863,84.6535,84.4863,84.6244,64816.0
2018-02-02 14:00:00,116.38,116.4,116.22,116.33,35336.0,84.5953,84.6099,84.479,84.559,35336.0
2018-02-02 14:05:00,116.33,116.45,116.22,116.28,38143.0,84.559,84.6462,84.479,84.5227,38143.0
2018-02-02 14:10:00,116.31,116.31,116.03,116.11,78137.0,84.5445,84.5445,84.3409,84.3991,78137.0
2018-02-02 14:15:00,116.11,116.19,115.9,115.98,56247.0,84.3991,84.4572,84.2464,84.3046,56247.0
2018-02-02 14:20:00,115.97,116.11,115.95,116.06,42389.0,84.2973,84.3991,84.2828,84.3627,42389.0
2018-02-02 14:25:00,116.08,116.15,115.88,116.0,71887.0,84.3773,84.4282,84.2319,84.3191,71887.0
2018-02-02 14:30:00,116.0,116.4,115.99,116.25,90711.0,84.3191,84.6099,84.3119,84.5008,90711.0
2018-02-02 14:35:00,116.26,116.44,116.24,116.31,68932.0,84.5081,84.639,84.4936,84.5445,68932.0
2018-02-02 14:40:00,116.3,116.4,116.23,116.34,85540.0,84.5372,84.6099,84.4863,84.5663,85540.0
2018-02-02 14:45:00,116.33,116.34,115.86,115.88,90793.0,84.559,84.5663,84.2174,84.2319,90793.0
2018-02-02 14:50:00,115.85,115.85,115.66,115.83,62117.0,84.2101,84.2101,84.072,84.1956,62117.0
2018-02-02 14:55:00,115.83,115.98,115.55,115.67,82222.0,84.1956,84.3046,83.992,84.0793,82222.0
2018-02-02 15:00:00,115.67,116.12,115.62,115.71,80564.0,84.0793,84.4064,84.0429,84.1083,80564.0
2018-02-02 15:05:00,115.71,115.77,115.52,115.57,82527.0,84.1083,84.1519,83.9702,84.0066,82527.0
2018-02-02 15:10:00,115.57,115.93,115.57,115.79,81789.0,84.0066,84.2682,84.0066,84.1665,81789.0
2018-02-02 15:15:00,115.82,116.1,115.76,115.96,53481.0,84.1883,84.3918,84.1447,84.29,53481.0
2018-02-02 15:20:00,115.97,116.18,115.94,116.05,47625.0,84.2973,84.45,84.2755,84.3555,47625.0
2018-02-02 15:25:00,116.05,116.11,115.84,115.84,67804.0,84.3555,84.3991,84.2028,84.2028,67804.0
2018-02-02 15:30:00,115.84,115.88,115.64,115.78,88959.0,84.2028,84.2319,84.0574,84.1592,88959.0
2018-02-02 15:35:00,115.8,116.33,115.74,116.22,86761.0,84.1737,84.559,84.1301,84.479,86761.0
2018-02-02 15:40:00,116.21,116.22,115.75,115.88,101727.0,84.4718,84.479,84.1374,84.2319,101727.0
2018-02-02 15:45:00,115.86,115.92,115.26,115.28,161893.0,84.2174,84.261,83.7812,83.7958,161893.0
2018-02-02 15:50:00,115.29,115.47,115.13,115.23,105865.0,83.803,83.9339,83.6867,83.7594,105865.0
2018-02-02 15:55:00,115.23,115.41,114.92,115.04,260398.0,83.7594,83.8903,83.5341,83.6213,260398.0
2018-02-05 09:30:00,113.0,114.79,112.99,114.78,260249.0,82.1385,83.4396,82.1312,83.4323,260249.0
2018-02-05 09:35:00,114.71,114.99,113.27,113.82,162010.0,83.3814,83.585,82.3347,82.7345,162010.0
2018-02-05 09:40:00,113.82,113.92,113.45,113.9,96910.0,82.7345,82.8072,82.4656,82.7927,96910.0
2018-02-05 09:45:00,113.87,114.08,113.51,113.69,87086.0,82.7709,82.9235,82.5092,82.64,87086.0
2018-02-05 09:50:00,113.69,114.1,113.5,113.92,97552.0,82.64,82.938,82.5019,82.8072,97552.0
2018-02-05 09:55:00,113.92,114.16,113.84,113.99,79450.0,82.8072,82.9816,82.749,82.8581,79450.0
2018-02-05 10:00:00,113.98,114.06,113.54,113.98,104083.0,82.8508,82.909,82.531,82.8508,104083.0
2018-02-05 10:05:00,113.98,114.06,113.73,113.96,77519.0,82.8508,82.909,82.6691,82.8363,77519.0
2018-02-05 10:10:00,113.97,114.66,113.84,114.64,103788.0,82.8435,83.3451,82.749,83.3306,103788.0
2018-02-05 10:15:00,114.64,114.8,114.47,114.79,59222.0,83.3306,83.4469,83.207,83.4396,59222.0
2018-02-05 10:20:00,114.77,115.07,114.72,114.88,50708.0,83.4251,83.6431,83.3887,83.505,50708.0
2018-02-05 10:25:00,114.84,115.54,114.84,115.17,85003.0,83.4759,83.9848,83.4759,83.7158,85003.0
2018-02-05 10:30:00,115.17,115.5,114.81,114.86,54907.0,83.7158,83.9557,83.4541,83.4905,54907.0
2018-02-05 10:35:00,114.85,115.02,114.1,114.91,117228.0,83.4832,83.6068,82.938,83.5268,117228.0
2018-02-05 10:40:00,114.83,115.05,114.72,114.93,48486.0,83.4687,83.6286,83.3887,83.5414,48486.0
2018-02-05 10:45:00,114.93,115.16,114.76,114.87,46582.0,83.5414,83.7085,83.4178,83.4977,46582.0
2018-02-05 10:50:00,114.92,115.0,114.67,114.8,49421.0,83.5341,83.5922,83.3524,83.4469,49421.0
2018-02-05 10:55:00,114.8,114.81,114.29,114.39,41644.0,83.4469,83.4541,83.0761,83.1488,41644.0
2018-02-05 11:00:00,114.45,114.62,114.12,114.33,64064.0,83.1924,83.316,82.9526,83.1052,64064.0
2018-02-05 11:05:00,114.33,114.55,114.24,114.27,37202.0,83.1052,83.2651,83.0398,83.0616,37202.0
2018-02-05 11:10:00,114.24,114.35,114.22,114.23,55463.0,83.0398,83.1198,83.0253,83.0325,55463.0
2018-02-05 11:15:00,114.23,114.29,114.16,114.2,54536.0,83.0325,83.0761,82.9816,83.0107,54536.0
2018-02-05 11:20:00,114.19,114.32,114.1,114.18,36988.0,83.0035,83.098,82.938,82.9962,36988.0
2018-02-05 11:25:00,114.19,114.24,114.08,114.22,37611.0,83.0035,83.0398,82.9235,83.0253,37611.0
2018-02-05 11:30:00,114.22,114.29,114.08,114.28,57401.0,83.0253,83.0761,82.9235,83.0689,57401.0
2018-02-05 11:35:00,114.27,114.4,114.05,114.28,34571.0,83.0616,83.1561,82.9017,83.0689,34571.0
2018-02-05 11:40:00,114.29,114.3,113.79,113.83,54321.0,83.0761,83.0834,82.7127,82.7418,54321.0
2018-02-05 11:45:00,113.82,113.93,113.6,113.6,41425.0,82.7345,82.8145,82.5746,82.5746,41425.0
2018-02-05 11:50:00,113.6,114.05,113.6,113.94,59498.0,82.5746,82.9017,82.5746,82.8217,59498.0
2018-02-05 11:55:00,113.91,114.35,113.9,114.29,30195.0,82.7999,83.1198,82.7927,83.0761,30195.0
2018-02-05 12:00:00,114.24,114.25,114.08,114.19,29150.0,83.0398,83.0471,82.9235,83.0035,29150.0
2018-02-05 12:05:00,114.14,114.25,114.02,114.04,45251.0,82.9671,83.0471,82.8799,82.8944,45251.0
2018-02-05 12:10:00,114.04,114.14,113.98,114.09,28381.0,82.8944,82.9671,82.8508,82.9308,28381.0
2018-02-05 12:15:00,114.09,114.11,113.96,114.0,45335.0,82.9308,82.9453,82.8363,82.8653,45335.0
2018-02-05 12:20:00,114.0,114.0,113.75,113.76,71392.0,82.8653,82.8653,82.6836,82.6909,71392.0
2018-02-05 12:25:00,113.79,114.06,113.75,113.85,42945.0,82.7127,82.909,82.6836,82.7563,42945.0
2018-02-05 12:30:00,113.87,114.25,113.87,114.14,35070.0,82.7709,83.0471,82.7709,82.9671,35070.0
2018-02-05 12:35:00,114.14,114.24,113.95,114.18,45653.0,82.9671,83.0398,82.829,82.9962,45653.0
2018-02-05 12:40:00,114.2,114.36,114.11,114.36,35346.0,83.0107,83.127,82.9453,83.127,35346.0
2018-02-05 12:45:00,114.31,114.51,114.19,114.46,53805.0,83.0907,83.2361,83.0035,83.1997,53805.0
2018-02-05 12:50:00,114.46,114.61,114.41,114.44,27607.0,83.1997,83.3087,83.1634,83.1852,27607.0
2018-02-05 12:55:00,114.45,114.59,114.06,114.1,39212.0,83.1924,83.2942,82.909,82.938,39212.0
2018-02-05 13:00:00,114.1,114.15,113.83,113.87,108138.0,82.938,82.9744,82.7418,82.7709,108138.0
2018-02-05 13:05:00,113.87,114.12,113.75,113.78,109031.0,82.7709,82.9526,82.6836,82.7054,109031.0
2018-02-05 13:10:00,113.8,113.94,113.65,113.81,37552.0,82.72,82.8217,82.6109,82.7272,37552.0
2018-02-05 13:15:00,113.81,113.88,113.65,113.65,51012.0,82.7272,82.7781,82.6109,82.6109,51012.0
2018-02-05 13:20:00,113.67,113.85,113.6,113.8,45314.0,82.6255,82.7563,82.5746,82.72,45314.0
2018-02-05 13:25:00,113.82,113.85,113.52,113.74,47261.0,82.7345,82.7563,82.5164,82.6764,47261.0
2018-02-05 13:30:00,113.7,113.91,113.6,113.6,39187.0,82.6473,82.7999,82.5746,82.5746,39187.0
2018-02-05 13:35:00,113.6,113.72,113.27,113.27,56313.0,82.5746,82.6618,82.3347,82.3347,56313.0
2018-02-05 13:40:00,113.27,113.46,113.18,113.34,75777.0,82.3347,82.4728,82.2693,82.3856,75777.0
2018-02-05 13:45:00,113.34,113.47,113.22,113.28,53527.0,82.3856,82.4801,82.2984,82.342,53527.0
2018-02-05 13:50:00,113.27,113.58,113.23,113.48,31258.0,82.3347,82.5601,82.3056,82.4874,31258.0
2018-02-05 13:55:00,113.48,113.8,113.45,113.74,53488.0,82.4874,82.72,82.4656,82.6764,53488.0
2018-02-05 14:00:00,113.76,113.77,113.2,113.22,43113.0,82.6909,82.6982,82.2838,82.2984,43113.0
2018-02-05 14:05:00,113.26,113.35,113.12,113.18,64375.0,82.3274,82.3929,82.2257,82.2693,64375.0
2018-02-05 14:10:00,113.18,113.38,113.14,113.23,31154.0,82.2693,82.4147,82.2402,82.3056,31154.0
2018-02-05 14:15:00,113.17,113.17,112.81,112.81,89131.0,82.262,82.262,82.0003,82.0003,89131.0
2018-02-05 14:20:00,112.81,112.87,112.28,112.38,88799.0,82.0003,82.044,81.6151,81.6878,88799.0
2018-02-05 14:25:00,112.44,112.6,112.26,112.3,82252.0,81.7314,81.8477,81.6006,81.6296,82252.0
2018-02-05 14:30:00,112.28,112.4,112.0,112.21,110446.0,81.6151,81.7023,81.4116,81.5642,110446.0
2018-02-05 14:35:00,112.2,112.37,112.03,112.26,52013.0,81.5569,81.6805,81.4334,81.6006,52013.0
2018-02-05 14:40:00,112.29,112.62,112.26,112.53,98668.0,81.6224,81.8622,81.6006,81.7968,98668.0
2018-02-05 14:45:00,112.53,112.84,112.34,112.63,157142.0,81.7968,82.0222,81.6587,81.8695,157142.0
2018-02-05 14:50:00,112.58,112.66,112.31,112.57,98716.0,81.8332,81.8913,81.6369,81.8259,98716.0
2018-02-05 14:55:00,112.57,112.69,112.06,112.06,132872.0,81.8259,81.9131,81.4552,81.4552,132872.0
2018-02-05 15:00:00,112.06,112.22,111.4,111.45,109913.0,81.4552,81.5715,80.9754,81.0118,109913.0
2018-02-05 15:05:00,111.51,112.07,110.1,110.48,236235.0,81.0554,81.4625,80.0305,80.3067,236235.0
2018-02-05 15:10:00,110.48,112.22,109.4,112.08,250483.0,80.3067,81.5715,79.5217,81.4697,250483.0
2018-02-05 15:15:00,112.08,113.51,111.97,112.44,247973.0,81.4697,82.5092,81.3898,81.7314,247973.0
2018-02-05 15:20:00,112.46,112.8,112.05,112.35,264433.0,81.7459,81.9931,81.4479,81.666,264433.0
2018-02-05 15:25:00,112.48,112.92,111.84,112.83,168434.0,81.7605,82.0803,81.2953,82.0149,168434.0
2018-02-05 15:30:00,112.79,112.87,111.68,112.46,158460.0,81.9858,82.044,81.179,81.7459,158460.0
2018-02-05 15:35:00,112.47,112.86,112.23,112.39,211588.0,81.7532,82.0367,81.5788,81.6951,211588.0
2018-02-05 15:40:00,112.39,113.03,111.19,111.68,233330.0,81.6951,82.1603,80.8228,81.179,233330.0
2018-02-05 15:45:00,111.64,111.69,110.04,110.34,198203.0,81.1499,81.1862,79.9869,80.2049,198203.0
2018-02-05 15:50:00,110.21,111.05,109.52,109.7,188712.0,80.1104,80.721,79.6089,79.7397,188712.0
2018-02-05 15:55:00,109.67,110.85,109.47,109.56,460226.0,79.7179,80.5756,79.5725,79.638,460226.0
2018-02-06 09:30:00,104.91,105.5,101.0,105.48,1036953.0,76.2579,76.6868,73.4158,76.6723,1036953.0
2018-02-06 09:35:00,105.38,108.88,105.09,108.83,447152.0,76.5996,79.1437,76.3888,79.1073,447152.0
2018-02-06 09:40:00,108.6,108.69,107.13,107.14,272854.0,78.9401,79.0056,77.8716,77.8789,272854.0
2018-02-06 09:45:00,107.11,110.44,107.11,110.29,294270.0,77.8571,80.2776,77.8571,80.1686,294270.0
2018-02-06 09:50:00,110.32,111.25,109.59,111.25,225355.0,80.1904,80.8664,79.6598,80.8664,225355.0
2018-02-06 09:55:00,111.25,111.8,109.39,109.42,239830.0,80.8664,81.2662,79.5144,79.5362,239830.0
2018-02-06 10:00:00,109.63,109.68,108.58,108.96,178654.0,79.6888,79.7252,78.9256,79.2018,178654.0
2018-02-06 10:05:00,109.01,109.41,107.59,107.98,210113.0,79.2382,79.5289,78.206,78.4895,210113.0
2018-02-06 10:10:00,107.82,108.73,107.55,107.77,132322.0,78.3732,79.0346,78.1769,78.3368,132322.0
2018-02-06 10:15:00,107.72,107.87,106.5,106.93,213785.0,78.3005,78.4095,77.4137,77.7262,213785.0
2018-02-06 10:20:00,106.88,107.6,106.16,106.8,239719.0,77.6899,78.2133,77.1665,77.6317,239719.0
2018-02-06 10:25:00,106.72,107.66,106.71,106.95,200145.0,77.5736,78.2569,77.5663,77.7408,200145.0
2018-02-06 10:30:00,106.95,107.2,106.51,106.55,174309.0,77.7408,77.9225,77.4209,77.45,174309.0
2018-02-06 10:35:00,106.54,106.9,106.12,106.84,190978.0,77.4428,77.7044,77.1375,77.6608,190978.0
2018-02-06 10:40:00,106.84,107.68,106.42,107.52,111308.0,77.6608,78.2714,77.3555,78.1551,111308.0
2018-02-06 10:45:00,107.46,108.3,107.28,108.12,123660.0,78.1115,78.7221,77.9807,78.5912,123660.0
2018-02-06 10:50:00,108.11,109.6,107.69,109.25,108885.0,78.584,79.667,78.2787,79.4126,108885.0
2018-02-06 10:55:00,109.23,109.73,108.49,108.66,86471.0,79.3981,79.7615,78.8602,78.9838,86471.0
2018-02-06 11:00:00,108.63,109.14,108.4,108.5,64849.0,78.962,79.3327,78.7948,78.8675,64849.0
2018-02-06 11:05:00,108.62,109.22,107.67,108.63,82625.0,78.9547,79.3908,78.2641,78.962,82625.0
2018-02-06 11:10:00,108.73,109.11,107.65,107.7,62880.0,79.0346,79.3109,78.2496,78.2859,62880.0
2018-02-06 11:15:00,107.89,108.88,107.75,108.8,69852.0,78.4241,79.1437,78.3223,79.0855,69852.0
2018-02-06 11:20:00,108.76,108.91,107.8,108.16,69305.0,79.0564,79.1655,78.3586,78.6203,69305.0
2018-02-06 11:25:00,108.09,108.55,107.29,107.84,91893.0,78.5694,78.9038,77.9879,78.3877,91893.0
2018-02-06 11:30:00,107.83,107.93,106.79,107.45,94840.0,78.3804,78.4531,77.6245,78.1042,94840.0
2018-02-06 11:35:00,107.34,107.67,106.99,107.65,53309.0,78.0243,78.2641,77.7699,78.2496,53309.0
2018-02-06 11:40:00,107.65,108.12,107.55,107.85,72940.0,78.2496,78.5912,78.1769,78.395,72940.0
2018-02-06 11:45:00,107.85,108.35,107.7,107.79,50191.0,78.395,78.7584,78.2859,78.3514,50191.0
2018-02-06 11:50:00,107.83,108.76,107.83,108.12,46119.0,78.3804,79.0564,78.3804,78.5912,46119.0
2018-02-06 11:55:00,108.05,108.54,107.61,107.67,46255.0,78.5404,78.8965,78.2205,78.2641,46255.0
2018-02-06 12:00:00,107.7,108.45,107.7,108.26,64126.0,78.2859,78.8311,78.2859,78.693,64126.0
2018-02-06 12:05:00,108.35,109.0,108.21,108.87,94600.0,78.7584,79.2309,78.6567,79.1364,94600.0
2018-02-06 12:10:00,108.81,109.2,108.22,109.13,97117.0,79.0928,79.3763,78.6639,79.3254,97117.0
2018-02-06 12:15:00,109.14,109.81,108.87,109.0,78379.0,79.3327,79.8197,79.1364,79.2309,78379.0
2018-02-06 12:20:00,109.0,109.18,108.52,109.01,66753.0,79.2309,79.3617,78.882,79.2382,66753.0
2018-02-06 12:25:00,108.92,109.79,108.87,109.7,51571.0,79.1728,79.8051,79.1364,79.7397,51571.0
2018-02-06 12:30:00,109.7,109.98,109.31,109.51,64544.0,79.7397,79.9433,79.4562,79.6016,64544.0
2018-02-06 12:35:00,109.38,110.34,109.15,110.27,77262.0,79.5071,80.2049,79.3399,80.1541,77262.0
2018-02-06 12:40:00,110.22,110.29,109.79,109.79,51364.0,80.1177,80.1686,79.8051,79.8051,51364.0
2018-02-06 12:45:00,109.79,109.97,109.4,109.6,43744.0,79.8051,79.936,79.5217,79.667,43744.0
2018-02-06 12:50:00,109.59,109.65,108.58,108.84,76944.0,79.6598,79.7034,78.9256,79.1146,76944.0
2018-02-06 12:55:00,108.83,109.89,108.68,109.57,62658.0,79.1073,79.8778,78.9983,79.6452,62658.0
2018-02-06 13:00:00,109.51,109.69,108.63,109.06,69062.0,79.6016,79.7325,78.962,79.2745,69062.0
2018-02-06 13:05:00,109.04,109.14,108.2,108.45,43995.0,79.26,79.3327,78.6494,78.8311,43995.0
2018-02-06 13:10:00,108.45,109.36,108.25,109.06,51792.0,78.8311,79.4926,78.6857,79.2745,51792.0
2018-02-06 13:15:00,109.0,109.66,108.69,109.53,39521.0,79.2309,79.7106,79.0056,79.6162,39521.0
2018-02-06 13:20:00,109.52,109.88,108.92,109.19,43324.0,79.6089,79.8706,79.1728,79.369,43324.0
2018-02-06 13:25:00,109.29,109.6,109.13,109.42,83598.0,79.4417,79.667,79.3254,79.5362,83598.0
2018-02-06 13:30:00,109.42,109.44,108.69,108.9,89867.0,79.5362,79.5507,79.0056,79.1582,89867.0
2018-02-06 13:35:00,108.99,109.6,108.86,109.35,53700.0,79.2236,79.667,79.1291,79.4853,53700.0
2018-02-06 13:40:00,109.36,109.49,109.0,109.17,42676.0,79.4926,79.5871,79.2309,79.3545,42676.0
2018-02-06 13:45:00,109.17,109.53,108.66,109.1,63446.0,79.3545,79.6162,78.9838,79.3036,63446.0
2018-02-06 13:50:00,109.09,109.09,108.27,108.47,89079.0,79.2963,79.2963,78.7003,78.8457,89079.0
2018-02-06 13:55:00,108.48,109.0,108.17,108.92,66484.0,78.8529,79.2309,78.6276,79.1728,66484.0
2018-02-06 14:00:00,108.92,108.92,108.24,108.51,51650.0,79.1728,79.1728,78.6785,78.8747,51650.0
2018-02-06 14:05:00,108.51,108.67,107.63,107.83,73480.0,78.8747,78.991,78.2351,78.3804,73480.0
2018-02-06 14:10:00,107.98,108.57,107.88,108.19,39172.0,78.4895,78.9183,78.4168,78.6421,39172.0
2018-02-06 14:15:00,108.18,108.59,108.02,108.46,84563.0,78.6349,78.9329,78.5186,78.8384,84563.0
2018-02-06 14:20:00,108.46,109.05,108.28,108.89,93195.0,78.8384,79.2672,78.7075,79.1509,93195.0
2018-02-06 14:25:00,108.9,109.17,108.7,108.98,77023.0,79.1582,79.3545,79.0128,79.2164,77023.0
2018-02-06 14:30:00,109.02,109.34,108.75,109.32,79747.0,79.2454,79.478,79.0492,79.4635,79747.0
2018-02-06 14:35:00,109.34,109.87,109.19,109.56,110891.0,79.478,79.8633,79.369,79.638,110891.0
2018-02-06 14:40:00,109.56,110.0,109.48,110.0,124583.0,79.638,79.9578,79.5798,79.9578,124583.0
2018-02-06 14:45:00,110.01,110.75,110.01,110.71,162535.0,79.9651,80.503,79.9651,80.4739,162535.0
2018-02-06 14:50:00,110.71,110.8,110.4,110.8,190038.0,80.4739,80.5393,80.2485,80.5393,190038.0
2018-02-06 14:55:00,110.8,111.92,110.77,111.79,269394.0,80.5393,81.3534,80.5175,81.2589,269394.0
2018-02-06 15:00:00,111.78,112.14,111.49,111.92,240170.0,81.2517,81.5133,81.0409,81.3534,240170.0
2018-02-06 15:05:00,112.02,113.52,111.93,113.0,269415.0,81.4261,82.5164,81.3607,82.1385,269415.0
2018-02-06 15:10:00,112.98,113.02,111.76,111.83,202137.0,82.1239,82.153,81.2371,81.288,202137.0
2018-02-06 15:15:00,111.9,112.81,111.88,112.28,188431.0,81.3389,82.0003,81.3243,81.6151,188431.0
2018-02-06 15:20:00,112.3,112.55,111.65,111.77,154422.0,81.6296,81.8114,81.1572,81.2444,154422.0
2018-02-06 15:25:00,111.8,112.51,111.79,112.04,219050.0,81.2662,81.7823,81.2589,81.4406,219050.0
2018-02-06 15:30:00,112.04,112.22,111.16,111.84,290572.0,81.4406,81.5715,80.801,81.2953,290572.0
2018-02-06 15:35:00,111.85,112.83,111.69,112.33,201467.0,81.3025,82.0149,81.1862,81.6514,201467.0
2018-02-06 15:40:00,112.39,112.54,111.71,111.73,163881.0,81.6951,81.8041,81.2008,81.2153,163881.0
2018-02-06 15:45:00,111.75,111.94,111.2,111.24,133428.0,81.2298,81.368,80.8301,80.8591,133428.0
2018-02-06 15:50:00,111.27,111.4,110.64,111.07,179471.0,80.8809,80.9754,80.423,80.7356,179471.0
2018-02-06 15:55:00,111.07,111.5,110.65,111.29,442894.0,80.7356,81.0481,80.4303,80.8955,442894.0
2018-02-07 09:30:00,111.52,113.17,111.38,113.03,217552.0,81.0627,82.262,80.9609,82.1603,217552.0
2018-02-07 09:35:00,112.84,113.16,112.32,112.9,123073.0,82.0222,82.2548,81.6442,82.0658,123073.0
2018-02-07 09:40:00,112.71,113.5,112.68,113.0,151856.0,81.9277,82.5019,81.9059,82.1385,151856.0
2018-02-07 09:45:00,113.0,113.24,112.69,112.88,74715.0,82.1385,82.3129,81.9131,82.0512,74715.0
2018-02-07 09:50:00,112.91,113.4,112.76,113.22,59853.0,82.073,82.4292,81.964,82.2984,59853.0
2018-02-07 09:55:00,113.22,113.69,113.16,113.25,130737.0,82.2984,82.64,82.2548,82.3202,130737.0
2018-02-07 10:00:00,113.33,113.5,113.01,113.4,159863.0,82.3783,82.5019,82.1457,82.4292,159863.0
2018-02-07 10:05:00,113.38,113.83,113.02,113.1,120523.0,82.4147,82.7418,82.153,82.2111,120523.0
2018-02-07 10:10:00,113.14,113.5,113.05,113.11,64399.0,82.2402,82.5019,82.1748,82.2184,64399.0
2018-02-07 10:15:00,113.11,113.39,113.04,113.13,98246.0,82.2184,82.4219,82.1675,82.233,98246.0
2018-02-07 10:20:00,113.15,113.4,112.92,113.31,99006.0,82.2475,82.4292,82.0803,82.3638,99006.0
2018-02-07 10:25:00,113.28,113.43,113.0,113.07,80919.0,82.342,82.451,82.1385,82.1893,80919.0
2018-02-07 10:30:00,113.07,113.3,113.05,113.19,61293.0,82.1893,82.3565,82.1748,82.2766,61293.0
2018-02-07 10:35:00,113.23,113.47,113.07,113.22,50838.0,82.3056,82.4801,82.1893,82.2984,50838.0
2018-02-07 10:40:00,113.23,113.46,113.01,113.11,113366.0,82.3056,82.4728,82.1457,82.2184,113366.0
2018-02-07 10:45:00,113.09,113.39,113.06,113.33,48695.0,82.2039,82.4219,82.1821,82.3783,48695.0
2018-02-07 10:50:00,113.34,113.65,113.25,113.56,65426.0,82.3856,82.6109,82.3202,82.5455,65426.0
2018-02-07 10:55:00,113.57,113.94,113.4,113.94,74379.0,82.5528,82.8217,82.4292,82.8217,74379.0
2018-02-07 11:00:00,113.95,114.54,113.88,114.21,77580.0,82.829,83.2579,82.7781,83.018,77580.0
2018-02-07 11:05:00,114.22,114.76,114.21,114.65,78630.0,83.0253,83.4178,83.018,83.3378,78630.0
2018-02-07 11:10:00,114.63,114.92,114.44,114.9,61553.0,83.3233,83.5341,83.1852,83.5195,61553.0
2018-02-07 11:15:00,114.9,115.23,114.56,114.56,84792.0,83.5195,83.7594,83.2724,83.2724,84792.0
2018-02-07 11:20:00,114.52,114.82,114.52,114.82,31908.0,83.2433,83.4614,83.2433,83.4614,31908.0
2018-02-07 11:25:00,114.88,114.88,114.52,114.61,46303.0,83.505,83.505,83.2433,83.3087,46303.0
2018-02-07 11:30:00,114.61,114.97,114.52,114.82,93154.0,83.3087,83.5704,83.2433,83.4614,93154.0
2018-02-07 11:35:00,114.85,115.19,114.8,115.16,66043.0,83.4832,83.7303,83.4469,83.7085,66043.0
2018-02-07 11:40:00,115.2,115.29,115.06,115.26,76654.0,83.7376,83.803,83.6358,83.7812,76654.0
2018-02-07 11:45:00,115.2,115.28,115.0,115.1,48690.0,83.7376,83.7958,83.5922,83.6649,48690.0
2018-02-07 11:50:00,115.09,115.36,115.01,115.22,58959.0,83.6577,83.8539,83.5995,83.7522,58959.0
2018-02-07 11:55:00,115.15,115.33,114.75,115.21,104485.0,83.7013,83.8321,83.4105,83.7449,104485.0
2018-02-07 12:00:00,115.23,115.48,115.07,115.24,37719.0,83.7594,83.9411,83.6431,83.7667,37719.0
2018-02-07 12:05:00,115.09,115.2,114.96,115.16,103147.0,83.6577,83.7376,83.5632,83.7085,103147.0
2018-02-07 12:10:00,115.21,115.3,115.11,115.17,104480.0,83.7449,83.8103,83.6722,83.7158,104480.0
2018-02-07 12:15:00,115.17,115.25,114.95,115.19,65988.0,83.7158,83.774,83.5559,83.7303,65988.0
2018-02-07 12:20:00,115.19,115.19,114.93,115.15,59551.0,83.7303,83.7303,83.5414,83.7013,59551.0
2018-02-07 12:25:00,115.16,115.27,114.93,114.99,82466.0,83.7085,83.7885,83.5414,83.585,82466.0
2018-02-07 12:30:00,115.0,115.08,114.65,114.66,65141.0,83.5922,83.6504,83.3378,83.3451,65141.0
2018-02-07 12:35:00,114.67,114.7,114.45,114.68,73440.0,83.3524,83.3742,83.1924,83.3596,73440.0
2018-02-07 12:40:00,114.68,114.82,114.64,114.73,57472.0,83.3596,83.4614,83.3306,83.396,57472.0
2018-02-07 12:45:00,114.76,114.88,114.41,114.47,48792.0,83.4178,83.505,83.1634,83.207,48792.0
2018-02-07 12:50:00,114.44,114.68,114.4,114.51,89473.0,83.1852,83.3596,83.1561,83.2361,89473.0
2018-02-07 12:55:00,114.47,114.52,114.09,114.09,20059.0,83.207,83.2433,82.9308,82.9308,20059.0
2018-02-07 13:00:00,114.12,114.32,113.86,114.12,59473.0,82.9526,83.098,82.7636,82.9526,59473.0
2018-02-07 13:05:00,114.04,114.15,113.85,114.02,85458.0,82.8944,82.9744,82.7563,82.8799,85458.0
2018-02-07 13:10:00,114.01,114.11,113.71,113.85,103358.0,82.8726,82.9453,82.6545,82.7563,103358.0
2018-02-07 13:15:00,113.87,114.17,113.74,114.16,56021.0,82.7709,82.9889,82.6764,82.9816,56021.0
2018-02-07 13:20:00,114.1,114.1,113.67,113.91,64245.0,82.938,82.938,82.6255,82.7999,64245.0
2018-02-07 13:25:00,113.92,114.11,113.65,114.06,64105.0,82.8072,82.9453,82.6109,82.909,64105.0
2018-02-07 13:30:00,114.06,114.15,113.78,113.99,35437.0,82.909,82.9744,82.7054,82.8581,35437.0
2018-02-07 13:35:00,113.94,114.52,113.94,114.34,30037.0,82.8217,83.2433,82.8217,83.1125,30037.0
2018-02-07 13:40:00,114.34,114.68,114.22,114.63,48769.0,83.1125,83.3596,83.0253,83.3233,48769.0
2018-02-07 13:45:00,114.65,114.65,114.34,114.35,29439.0,83.3378,83.3378,83.1125,83.1198,29439.0
2018-02-07 13:50:00,114.35,114.39,114.08,114.14,40974.0,83.1198,83.1488,82.9235,82.9671,40974.0
2018-02-07 13:55:00,114.14,114.5,114.12,114.46,36925.0,82.9671,83.2288,82.9526,83.1997,36925.0
2018-02-07 14:00:00,114.46,114.49,114.0,114.17,61263.0,83.1997,83.2215,82.8653,82.9889,61263.0
2018-02-07 14:05:00,114.17,114.43,113.98,113.98,37573.0,82.9889,83.1779,82.8508,82.8508,37573.0
2018-02-07 14:10:00,114.04,114.37,113.98,114.23,34685.0,82.8944,83.1343,82.8508,83.0325,34685.0
2018-02-07 14:15:00,114.27,114.37,114.02,114.19,36538.0,83.0616,83.1343,82.8799,83.0035,36538.0
2018-02-07 14:20:00,114.17,114.47,114.14,114.34,32308.0,82.9889,83.207,82.9671,83.1125,32308.0
2018-02-07 14:25:00,114.26,114.54,114.16,114.52,37396.0,83.0543,83.2579,82.9816,83.2433,37396.0
2018-02-07 14:30:00,114.49,114.87,114.46,114.87,42180.0,83.2215,83.4977,83.1997,83.4977,42180.0
2018-02-07 14:35:00,114.84,115.0,114.72,114.73,71687.0,83.4759,83.5922,83.3887,83.396,71687.0
2018-02-07 14:40:00,114.73,114.78,114.45,114.63,54742.0,83.396,83.4323,83.1924,83.3233,54742.0
2018-02-07 14:45:00,114.59,114.69,114.0,114.13,41269.0,83.2942,83.3669,82.8653,82.9598,41269.0
2018-02-07 14:50:00,114.06,114.07,113.78,113.98,95054.0,82.909,82.9162,82.7054,82.8508,95054.0
2018-02-07 14:55:00,113.96,114.21,113.9,114.21,33774.0,82.8363,83.018,82.7927,83.018,33774.0
2018-02-07 15:00:00,114.13,114.78,114.03,114.68,47898.0,82.9598,83.4323,82.8872,83.3596,47898.0
2018-02-07 15:05:00,114.68,115.02,114.26,114.85,121663.0,83.3596,83.6068,83.0543,83.4832,121663.0
2018-02-07 15:10:00,114.87,115.36,114.81,115.35,113686.0,83.4977,83.8539,83.4541,83.8466,113686.0
2018-02-07 15:15:00,115.37,115.47,115.23,115.43,122271.0,83.8612,83.9339,83.7594,83.9048,122271.0
2018-02-07 15:20:00,115.46,115.97,115.43,115.81,180828.0,83.9266,84.2973,83.9048,84.181,180828.0
2018-02-07 15:25:00,115.81,116.75,115.76,116.25,227846.0,84.181,84.8643,84.1447,84.5008,227846.0
2018-02-07 15:30:00,116.26,116.47,116.05,116.46,197612.0,84.5081,84.6608,84.3555,84.6535,197612.0
2018-02-07 15:35:00,116.46,116.85,116.4,116.72,230009.0,84.6535,84.937,84.6099,84.8425,230009.0
2018-02-07 15:40:00,116.73,116.74,115.64,115.67,133917.0,84.8498,84.857,84.0574,84.0793,133917.0
2018-02-07 15:45:00,115.59,115.63,114.99,115.07,208911.0,84.0211,84.0502,83.585,83.6431,208911.0
2018-02-07 15:50:00,115.09,115.12,114.18,114.56,180891.0,83.6577,83.6795,82.9962,83.2724,180891.0
2018-02-07 15:55:00,114.55,114.65,113.5,113.64,466756.0,83.2651,83.3378,82.5019,82.6037,466756.0
2018-02-08 09:30:00,113.33,114.0,112.7,112.82,176747.0,82.3783,82.8653,81.9204,82.0076,176747.0
2018-02-08 09:35:00,112.72,113.1,112.13,112.36,97878.0,81.9349,82.2111,81.5061,81.6732,97878.0
2018-02-08 09:40:00,112.27,112.53,111.84,112.19,119959.0,81.6078,81.7968,81.2953,81.5497,119959.0
2018-02-08 09:45:00,112.12,112.32,111.57,112.11,118980.0,81.4988,81.6442,81.099,81.4915,118980.0
2018-02-08 09:50:00,112.18,113.1,111.97,113.07,73577.0,81.5424,82.2111,81.3898,82.1893,73577.0
2018-02-08 09:55:00,113.16,113.33,112.64,112.64,82992.0,82.2548,82.3783,81.8768,81.8768,82992.0
2018-02-08 10:00:00,112.7,113.01,112.43,112.72,89422.0,81.9204,82.1457,81.7241,81.9349,89422.0
2018-02-08 10:05:00,112.76,113.45,112.56,112.8,57053.0,81.964,82.4656,81.8186,81.9931,57053.0
2018-02-08 10:10:00,112.69,113.05,112.28,112.47,58510.0,81.9131,82.1748,81.6151,81.7532,58510.0
2018-02-08 10:15:00,112.41,112.88,112.19,112.31,82718.0,81.7096,82.0512,81.5497,81.6369,82718.0
2018-02-08 10:20:00,112.17,112.51,112.04,112.32,71026.0,81.5351,81.7823,81.4406,81.6442,71026.0
2018-02-08 10:25:00,112.43,112.97,111.9,112.06,76919.0,81.7241,82.1167,81.3389,81.4552,76919.0
2018-02-08 10:30:00,112.06,112.21,111.63,111.8,58885.0,81.4552,81.5642,81.1426,81.2662,58885.0
2018-02-08 10:35:00,111.8,112.36,111.63,112.34,60451.0,81.2662,81.6732,81.1426,81.6587,60451.0
2018-02-08 10:40:00,112.28,112.6,111.99,112.0,57367.0,81.6151,81.8477,81.4043,81.4116,57367.0
2018-02-08 10:45:00,112.01,112.19,111.92,112.05,116458.0,81.4188,81.5497,81.3534,81.4479,116458.0
2018-02-08 10:50:00,112.01,112.05,111.75,111.95,95665.0,81.4188,81.4479,81.2298,81.3752,95665.0
2018-02-08 10:55:00,111.96,112.14,111.77,112.01,65206.0,81.3825,81.5133,81.2444,81.4188,65206.0
2018-02-08 11:00:00,111.99,112.15,111.78,111.99,72185.0,81.4043,81.5206,81.2517,81.4043,72185.0
2018-02-08 11:05:00,112.06,112.23,111.82,111.88,46252.0,81.4552,81.5788,81.2807,81.3243,46252.0
2018-02-08 11:10:00,111.91,112.07,111.43,111.43,50946.0,81.3461,81.4625,80.9972,80.9972,50946.0
2018-02-08 11:15:00,111.44,111.68,111.3,111.46,43539.0,81.0045,81.179,80.9027,81.019,43539.0
2018-02-08 11:20:00,111.51,111.51,111.16,111.21,36013.0,81.0554,81.0554,80.801,80.8373,36013.0
2018-02-08 11:25:00,111.22,111.28,110.96,111.19,54582.0,80.8446,80.8882,80.6556,80.8228,54582.0
2018-02-08 11:30:00,111.18,111.59,111.06,111.53,65691.0,80.8155,81.1135,80.7283,81.0699,65691.0
2018-02-08 11:35:00,111.54,111.94,111.48,111.83,53660.0,81.0772,81.368,81.0336,81.288,53660.0
2018-02-08 11:40:00,111.8,111.91,111.34,111.53,49038.0,81.2662,81.3461,80.9318,81.0699,49038.0
2018-02-08 11:45:00,111.52,111.67,111.26,111.41,20804.0,81.0627,81.1717,80.8737,80.9827,20804.0
2018-02-08 11:50:00,111.47,112.07,111.46,111.87,32625.0,81.0263,81.4625,81.019,81.3171,32625.0
2018-02-08 11:55:00,111.87,111.96,111.61,111.79,27032.0,81.3171,81.3825,81.1281,81.2589,27032.0
2018-02-08 12:00:00,111.77,111.85,111.61,111.78,20200.0,81.2444,81.3025,81.1281,81.2517,20200.0
2018-02-08 12:05:00,111.75,111.9,111.3,111.31,21341.0,81.2298,81.3389,80.9027,80.91,21341.0
2018-02-08 12:10:00,111.31,111.53,111.3,111.41,20192.0,80.91,81.0699,80.9027,80.9827,20192.0
2018-02-08 12:15:00,111.44,111.45,111.25,111.26,29638.0,81.0045,81.0118,80.8664,80.8737,29638.0
2018-02-08 12:20:00,111.25,111.37,111.17,111.28,148891.0,80.8664,80.9536,80.8083,80.8882,148891.0
2018-02-08 12:25:00,111.25,111.62,111.03,111.2,70655.0,80.8664,81.1354,80.7065,80.8301,70655.0
2018-02-08 12:30:00,111.21,111.28,110.68,111.0,50242.0,80.8373,80.8882,80.4521,80.6847,50242.0
2018-02-08 12:35:00,110.93,111.16,110.78,110.97,41268.0,80.6338,80.801,80.5248,80.6629,41268.0
2018-02-08 12:40:00,110.98,111.55,110.95,111.34,52210.0,80.6701,81.0845,80.6483,80.9318,52210.0
2018-02-08 12:45:00,111.26,111.36,111.23,111.26,63203.0,80.8737,80.9464,80.8519,80.8737,63203.0
2018-02-08 12:50:00,111.26,111.32,110.25,110.54,64846.0,80.8737,80.9173,80.1395,80.3503,64846.0
2018-02-08 12:55:00,110.52,110.89,110.18,110.7,51365.0,80.3358,80.6047,80.0886,80.4666,51365.0
2018-02-08 13:00:00,110.7,111.04,110.53,110.54,36808.0,80.4666,80.7138,80.343,80.3503,36808.0
2018-02-08 13:05:00,110.58,111.27,110.38,111.02,43855.0,80.3794,80.8809,80.234,80.6992,43855.0
2018-02-08 13:10:00,111.06,111.24,110.79,111.19,33793.0,80.7283,80.8591,80.532,80.8228,33793.0
2018-02-08 13:15:00,111.06,111.46,111.01,111.18,30886.0,80.7283,81.019,80.6919,80.8155,30886.0
2018-02-08 13:20:00,111.19,111.52,111.16,111.25,58692.0,80.8228,81.0627,80.801,80.8664,58692.0
2018-02-08 13:25:00,111.27,111.28,110.78,110.81,46044.0,80.8809,80.8882,80.5248,80.5466,46044.0
2018-02-08 13:30:00,110.77,111.31,110.77,111.18,24178.0,80.5175,80.91,80.5175,80.8155,24178.0
2018-02-08 13:35:00,111.2,111.83,111.18,111.76,26618.0,80.8301,81.288,80.8155,81.2371,26618.0
2018-02-08 13:40:00,111.8,112.19,111.7,112.14,35828.0,81.2662,81.5497,81.1935,81.5133,35828.0
2018-02-08 13:45:00,112.15,112.28,111.73,111.81,59465.0,81.5206,81.6151,81.2153,81.2735,59465.0
2018-02-08 13:50:00,111.82,112.17,111.66,112.0,30912.0,81.2807,81.5351,81.1644,81.4116,30912.0
2018-02-08 13:55:00,111.98,112.03,111.56,111.82,25655.0,81.397,81.4334,81.0917,81.2807,25655.0
2018-02-08 14:00:00,111.73,111.77,111.14,111.3,34359.0,81.2153,81.2444,80.7864,80.9027,34359.0
2018-02-08 14:05:00,111.34,111.69,111.24,111.65,35003.0,80.9318,81.1862,80.8591,81.1572,35003.0
2018-02-08 14:10:00,111.7,111.95,111.5,111.57,30666.0,81.1935,81.3752,81.0481,81.099,30666.0
2018-02-08 14:15:00,111.56,111.93,111.41,111.74,32773.0,81.0917,81.3607,80.9827,81.2226,32773.0
2018-02-08 14:20:00,111.74,111.9,111.29,111.5,37761.0,81.2226,81.3389,80.8955,81.0481,37761.0
2018-02-08 14:25:00,111.49,111.54,111.12,111.25,75346.0,81.0409,81.0772,80.7719,80.8664,75346.0
2018-02-08 14:30:00,111.15,111.25,110.85,110.87,49598.0,80.7937,80.8664,80.5756,80.5902,49598.0
2018-02-08 14:35:00,110.82,111.38,110.64,111.37,40799.0,80.5538,80.9609,80.423,80.9536,40799.0
2018-02-08 14:40:00,111.26,111.26,110.82,110.82,32662.0,80.8737,80.8737,80.5538,80.5538,32662.0
2018-02-08 14:45:00,110.84,111.18,110.78,110.94,35263.0,80.5684,80.8155,80.5248,80.6411,35263.0
2018-02-08 14:50:00,110.91,110.98,110.47,110.5,51466.0,80.6193,80.6701,80.2994,80.3212,51466.0
2018-02-08 14:55:00,110.47,111.03,110.33,110.56,60938.0,80.2994,80.7065,80.1977,80.3648,60938.0
2018-02-08 15:00:00,110.56,111.21,110.35,110.99,29747.0,80.3648,80.8373,80.2122,80.6774,29747.0
2018-02-08 15:05:00,111.08,111.09,110.32,110.32,43667.0,80.7428,80.7501,80.1904,80.1904,43667.0
2018-02-08 15:10:00,110.31,110.43,109.82,110.12,86970.0,80.1831,80.2704,79.827,80.045,86970.0
2018-02-08 15:15:00,110.15,110.52,110.0,110.12,67570.0,80.0668,80.3358,79.9578,80.045,67570.0
2018-02-08 15:20:00,110.14,110.59,109.72,110.34,75728.0,80.0596,80.3867,79.7543,80.2049,75728.0
2018-02-08 15:25:00,110.31,111.13,110.3,110.68,80357.0,80.1831,80.7792,80.1759,80.4521,80357.0
2018-02-08 15:30:00,110.65,110.99,110.37,110.5,92797.0,80.4303,80.6774,80.2267,80.3212,92797.0
2018-02-08 15:35:00,110.41,110.54,110.11,110.16,93327.0,80.2558,80.3503,80.0377,80.0741,93327.0
2018-02-08 15:40:00,110.08,110.51,109.7,110.5,97705.0,80.0159,80.3285,79.7397,80.3212,97705.0
2018-02-08 15:45:00,110.47,110.47,109.46,109.65,166829.0,80.2994,80.2994,79.5653,79.7034,166829.0
2018-02-08 15:50:00,109.7,109.7,109.13,109.64,196569.0,79.7397,79.7397,79.3254,79.6961,196569.0
2018-02-08 15:55:00,109.61,109.71,108.32,108.48,480176.0,79.6743,79.747,78.7366,78.8529,480176.0
2018-02-09 09:30:00,109.57,109.95,108.69,109.41,266000.0,79.6452,79.9214,79.0056,79.5289,266000.0
2018-02-09 09:35:00,109.48,110.0,109.02,109.53,119042.0,79.5798,79.9578,79.2454,79.6162,119042.0
2018-02-09 09:40:00,109.51,110.18,108.82,109.76,40677.0,79.6016,80.0886,79.1001,79.7833,40677.0
2018-02-09 09:45:00,109.8,110.54,109.53,110.04,47855.0,79.8124,80.3503,79.6162,79.9869,47855.0
2018-02-09 09:50:00,110.1,110.54,109.72,110.42,71935.0,80.0305,80.3503,79.7543,80.2631,71935.0
2018-02-09 09:55:00,110.46,110.65,109.95,110.27,86590.0,80.2922,80.4303,79.9214,80.1541,86590.0
2018-02-09 10:00:00,110.38,110.48,109.85,109.92,46200.0,80.234,80.3067,79.8488,79.8996,46200.0
2018-02-09 10:05:00,109.96,109.98,109.2,109.66,63727.0,79.9287,79.9433,79.3763,79.7106,63727.0
2018-02-09 10:10:00,109.67,109.84,109.17,109.44,50687.0,79.7179,79.8415,79.3545,79.5507,50687.0
2018-02-09 10:15:00,109.49,109.73,109.23,109.55,58578.0,79.5871,79.7615,79.3981,79.6307,58578.0
2018-02-09 10:20:00,109.49,109.62,109.26,109.45,52792.0,79.5871,79.6816,79.4199,79.558,52792.0
2018-02-09 10:25:00,109.41,109.83,109.18,109.29,57576.0,79.5289,79.8342,79.3617,79.4417,57576.0
2018-02-09 10:30:00,109.2,109.6,109.09,109.33,47778.0,79.3763,79.667,79.2963,79.4708,47778.0
2018-02-09 10:35:00,109.38,109.55,108.75,108.75,68748.0,79.5071,79.6307,79.0492,79.0492,68748.0
2018-02-09 10:40:00,108.75,108.78,107.56,107.87,189544.0,79.0492,79.071,78.1842,78.4095,189544.0
2018-02-09 10:45:00,107.92,108.07,106.41,107.1,121558.0,78.4459,78.5549,77.3483,77.8498,121558.0
2018-02-09 10:50:00,107.11,108.41,106.96,108.17,124914.0,77.8571,78.802,77.748,78.6276,124914.0
2018-02-09 10:55:00,108.17,108.45,107.94,108.0,61238.0,78.6276,78.8311,78.4604,78.504,61238.0
2018-02-09 11:00:00,107.98,108.99,107.98,108.75,60181.0,78.4895,79.2236,78.4895,79.0492,60181.0
2018-02-09 11:05:00,108.68,108.81,108.0,108.13,77046.0,78.9983,79.0928,78.504,78.5985,77046.0
2018-02-09 11:10:00,108.07,108.38,108.02,108.23,70972.0,78.5549,78.7802,78.5186,78.6712,70972.0
2018-02-09 11:15:00,108.23,108.26,107.36,107.77,58598.0,78.6712,78.693,78.0388,78.3368,58598.0
2018-02-09 11:20:00,107.77,108.25,107.64,107.8,62979.0,78.3368,78.6857,78.2423,78.3586,62979.0
2018-02-09 11:25:00,107.75,108.06,107.68,107.82,53518.0,78.3223,78.5476,78.2714,78.3732,53518.0
2018-02-09 11:30:00,107.82,108.44,107.79,108.38,60461.0,78.3732,78.8238,78.3514,78.7802,60461.0
2018-02-09 11:35:00,108.37,108.71,108.17,108.39,43607.0,78.773,79.0201,78.6276,78.7875,43607.0
2018-02-09 11:40:00,108.43,108.46,108.07,108.24,42299.0,78.8166,78.8384,78.5549,78.6785,42299.0
2018-02-09 11:45:00,108.15,108.55,108.0,108.09,87033.0,78.613,78.9038,78.504,78.5694,87033.0
2018-02-09 11:50:00,108.08,108.3,107.96,108.07,57030.0,78.5622,78.7221,78.4749,78.5549,57030.0
2018-02-09 11:55:00,108.07,108.29,107.85,107.86,68632.0,78.5549,78.7148,78.395,78.4022,68632.0
2018-02-09 12:00:00,107.9,108.12,107.65,107.85,90793.0,78.4313,78.5912,78.2496,78.395,90793.0
2018-02-09 12:05:00,107.83,107.94,107.18,107.25,119372.0,78.3804,78.4604,77.908,77.9588,119372.0
2018-02-09 12:10:00,107.22,108.12,107.2,107.65,83959.0,77.937,78.5912,77.9225,78.2496,83959.0
2018-02-09 12:15:00,107.7,108.03,107.57,107.92,82550.0,78.2859,78.5258,78.1915,78.4459,82550.0
2018-02-09 12:20:00,107.97,108.61,107.76,108.33,63917.0,78.4822,78.9474,78.3296,78.7439,63917.0
2018-02-09 12:25:00,108.32,108.32,107.51,107.72,57665.0,78.7366,78.7366,78.1478,78.3005,57665.0
2018-02-09 12:30:00,107.7,108.18,107.64,107.8,48121.0,78.2859,78.6349,78.2423,78.3586,48121.0
2018-02-09 12:35:00,107.85,107.86,107.26,107.38,100453.0,78.395,78.4022,77.9661,78.0533,100453.0
2018-02-09 12:40:00,107.36,107.51,106.96,106.96,83582.0,78.0388,78.1478,77.748,77.748,83582.0
2018-02-09 12:45:00,107.0,107.06,106.5,106.64,117750.0,77.7771,77.8207,77.4137,77.5154,117750.0
2018-02-09 12:50:00,106.64,107.36,106.62,107.13,45093.0,77.5154,78.0388,77.5009,77.8716,45093.0
2018-02-09 12:55:00,107.18,108.19,107.16,108.14,59688.0,77.908,78.6421,77.8934,78.6058,59688.0
2018-02-09 13:00:00,108.2,108.2,107.36,107.52,49036.0,78.6494,78.6494,78.0388,78.1551,49036.0
2018-02-09 13:05:00,107.6,107.8,107.22,107.29,47522.0,78.2133,78.3586,77.937,77.9879,47522.0
2018-02-09 13:10:00,107.28,107.43,106.72,107.0,77242.0,77.9807,78.0897,77.5736,77.7771,77242.0
2018-02-09 13:15:00,106.99,107.64,106.89,107.64,66383.0,77.7699,78.2423,77.6972,78.2423,66383.0
2018-02-09 13:20:00,107.61,107.64,106.81,107.05,52135.0,78.2205,78.2423,77.639,77.8135,52135.0
2018-02-09 13:25:00,106.93,107.16,106.64,106.88,91603.0,77.7262,77.8934,77.5154,77.6899,91603.0
2018-02-09 13:30:00,106.85,107.35,106.78,107.11,51412.0,77.6681,78.0315,77.6172,77.8571,51412.0
2018-02-09 13:35:00,107.14,107.36,106.83,106.99,75079.0,77.8789,78.0388,77.6536,77.7699,75079.0
2018-02-09 13:40:00,106.93,107.6,106.9,107.31,84947.0,77.7262,78.2133,77.7044,78.0025,84947.0
2018-02-09 13:45:00,107.31,108.08,107.21,107.97,57717.0,78.0025,78.5622,77.9298,78.4822,57717.0
2018-02-09 13:50:00,107.97,108.6,107.86,108.4,55903.0,78.4822,78.9401,78.4022,78.7948,55903.0
2018-02-09 13:55:00,108.43,109.15,108.33,108.35,56628.0,78.8166,79.3399,78.7439,78.7584,56628.0
2018-02-09 14:00:00,108.36,109.78,108.29,109.27,49334.0,78.7657,79.7979,78.7148,79.4272,49334.0
2018-02-09 14:05:00,109.32,109.58,109.02,109.42,54240.0,79.4635,79.6525,79.2454,79.5362,54240.0
2018-02-09 14:10:00,109.37,110.29,109.37,110.13,101789.0,79.4999,80.1686,79.4999,80.0523,101789.0
2018-02-09 14:15:00,110.17,110.64,109.55,110.64,82318.0,80.0814,80.423,79.6307,80.423,82318.0
2018-02-09 14:20:00,110.68,110.84,110.43,110.8,150928.0,80.4521,80.5684,80.2704,80.5393,150928.0
2018-02-09 14:25:00,110.81,111.11,110.01,110.11,82258.0,80.5466,80.7646,79.9651,80.0377,82258.0
2018-02-09 14:30:00,110.04,110.17,109.58,109.64,70320.0,79.9869,80.0814,79.6525,79.6961,70320.0
2018-02-09 14:35:00,109.6,110.0,109.24,109.93,68969.0,79.667,79.9578,79.4054,79.9069,68969.0
2018-02-09 14:40:00,109.84,110.08,109.55,109.8,46975.0,79.8415,80.0159,79.6307,79.8124,46975.0
2018-02-09 14:45:00,109.78,110.19,109.6,109.77,51091.0,79.7979,80.0959,79.667,79.7906,51091.0
2018-02-09 14:50:00,109.81,110.38,109.7,110.04,61074.0,79.8197,80.234,79.7397,79.9869,61074.0
2018-02-09 14:55:00,110.11,110.13,109.75,109.98,111787.0,80.0377,80.0523,79.7761,79.9433,111787.0
2018-02-09 15:00:00,109.9,109.94,109.15,109.37,111644.0,79.8851,79.9142,79.3399,79.4999,111644.0
2018-02-09 15:05:00,109.25,109.36,108.33,108.83,52635.0,79.4126,79.4926,78.7439,79.1073,52635.0
2018-02-09 15:10:00,108.75,109.66,108.56,109.66,64216.0,79.0492,79.7106,78.9111,79.7106,64216.0
2018-02-09 15:15:00,109.71,109.89,109.53,109.66,51532.0,79.747,79.8778,79.6162,79.7106,51532.0
2018-02-09 15:20:00,109.75,110.15,109.7,110.0,87361.0,79.7761,80.0668,79.7397,79.9578,87361.0
2018-02-09 15:25:00,110.01,110.46,109.77,110.32,91995.0,79.9651,80.2922,79.7906,80.1904,91995.0
2018-02-09 15:30:00,110.35,110.71,110.19,110.62,61397.0,80.2122,80.4739,80.0959,80.4085,61397.0
2018-02-09 15:35:00,110.64,110.85,110.36,110.61,123821.0,80.423,80.5756,80.2195,80.4012,123821.0
2018-02-09 15:40:00,110.63,111.49,110.59,111.49,111260.0,80.4157,81.0409,80.3867,81.0409,111260.0
2018-02-09 15:45:00,111.5,112.44,111.44,112.21,263204.0,81.0481,81.7314,81.0045,81.5642,263204.0
2018-02-09 15:50:00,112.19,112.75,111.94,112.18,232520.0,81.5497,81.9567,81.368,81.5424,232520.0
2018-02-09 15:55:00,112.16,112.16,110.96,111.33,451132.0,81.5279,81.5279,80.6556,80.9246,451132.0
2018-02-12 09:30:00,112.57,113.33,112.48,112.8,161332.0,81.8259,82.3783,81.7605,81.9931,161332.0
2018-02-12 09:35:00,112.77,113.02,112.5,112.53,50447.0,81.9713,82.153,81.775,81.7968,50447.0
2018-02-12 09:40:00,112.61,112.9,111.9,112.56,64296.0,81.855,82.0658,81.3389,81.8186,64296.0
2018-02-12 09:45:00,112.67,112.85,112.12,112.17,52779.0,81.8986,82.0294,81.4988,81.5351,52779.0
2018-02-12 09:50:00,112.16,112.43,111.82,112.04,71396.0,81.5279,81.7241,81.2807,81.4406,71396.0
2018-02-12 09:55:00,112.01,112.52,111.88,112.09,53100.0,81.4188,81.7896,81.3243,81.477,53100.0
2018-02-12 10:00:00,112.16,112.41,111.92,112.28,55892.0,81.5279,81.7096,81.3534,81.6151,55892.0
2018-02-12 10:05:00,112.28,112.4,111.53,111.54,70213.0,81.6151,81.7023,81.0699,81.0772,70213.0
2018-02-12 10:10:00,111.6,111.9,111.27,111.61,54843.0,81.1208,81.3389,80.8809,81.1281,54843.0
2018-02-12 10:15:00,111.64,111.64,111.07,111.13,41255.0,81.1499,81.1499,80.7356,80.7792,41255.0
2018-02-12 10:20:00,111.14,111.36,110.65,111.13,38075.0,80.7864,80.9464,80.4303,80.7792,38075.0
2018-02-12 10:25:00,111.12,111.28,110.69,111.23,47562.0,80.7719,80.8882,80.4593,80.8519,47562.0
2018-02-12 10:30:00,111.25,111.42,110.79,111.41,58422.0,80.8664,80.99,80.532,80.9827,58422.0
2018-02-12 10:35:00,111.41,111.84,111.24,111.41,30337.0,80.9827,81.2953,80.8591,80.9827,30337.0
2018-02-12 10:40:00,111.42,111.47,111.06,111.32,30895.0,80.99,81.0263,80.7283,80.9173,30895.0
2018-02-12 10:45:00,111.27,111.67,111.17,111.67,26337.0,80.8809,81.1717,80.8083,81.1717,26337.0
2018-02-12 10:50:00,111.68,111.72,110.96,111.17,34348.0,81.179,81.208,80.6556,80.8083,34348.0
2018-02-12 10:55:00,111.24,111.47,111.04,111.38,23427.0,80.8591,81.0263,80.7138,80.9609,23427.0
2018-02-12 11:00:00,111.34,111.44,110.94,111.26,25921.0,80.9318,81.0045,80.6411,80.8737,25921.0
2018-02-12 11:05:00,111.2,111.41,111.13,111.41,18186.0,80.8301,80.9827,80.7792,80.9827,18186.0
2018-02-12 11:10:00,111.38,111.88,111.17,111.82,43803.0,80.9609,81.3243,80.8083,81.2807,43803.0
2018-02-12 11:15:00,111.87,112.1,111.66,112.06,57076.0,81.3171,81.4843,81.1644,81.4552,57076.0
2018-02-12 11:20:00,112.08,112.37,111.88,112.29,36692.0,81.4697,81.6805,81.3243,81.6224,36692.0
2018-02-12 11:25:00,112.27,112.33,111.83,111.83,34069.0,81.6078,81.6514,81.288,81.288,34069.0
2018-02-12 11:30:00,111.87,111.95,111.55,111.87,22563.0,81.3171,81.3752,81.0845,81.3171,22563.0
2018-02-12 11:35:00,111.86,112.26,111.82,112.25,59591.0,81.3098,81.6006,81.2807,81.5933,59591.0
2018-02-12 11:40:00,112.22,112.24,111.95,112.15,48847.0,81.5715,81.586,81.3752,81.5206,48847.0
2018-02-12 11:45:00,112.15,112.15,111.85,112.01,22527.0,81.5206,81.5206,81.3025,81.4188,22527.0
2018-02-12 11:50:00,112.03,112.06,111.7,111.9,27174.0,81.4334,81.4552,81.1935,81.3389,27174.0
2018-02-12 11:55:00,111.91,112.38,111.91,112.37,41493.0,81.3461,81.6878,81.3461,81.6805,41493.0
2018-02-12 12:00:00,112.4,112.49,111.88,112.01,37532.0,81.7023,81.7677,81.3243,81.4188,37532.0
2018-02-12 12:05:00,111.99,112.01,111.7,111.93,25748.0,81.4043,81.4188,81.1935,81.3607,25748.0
2018-02-12 12:10:00,111.9,112.29,111.89,112.17,24521.0,81.3389,81.6224,81.3316,81.5351,24521.0
2018-02-12 12:15:00,112.2,112.35,112.1,112.1,58907.0,81.5569,81.666,81.4843,81.4843,58907.0
2018-02-12 12:20:00,112.18,112.53,112.03,112.52,86638.0,81.5424,81.7968,81.4334,81.7896,86638.0
2018-02-12 12:25:00,112.51,112.53,112.27,112.29,56063.0,81.7823,81.7968,81.6078,81.6224,56063.0
2018-02-12 12:30:00,112.27,112.38,112.08,112.31,51721.0,81.6078,81.6878,81.4697,81.6369,51721.0
2018-02-12 12:35:00,112.34,112.5,112.09,112.39,48552.0,81.6587,81.775,81.477,81.6951,48552.0
2018-02-12 12:40:00,112.42,112.43,112.05,112.18,21705.0,81.7169,81.7241,81.4479,81.5424,21705.0
2018-02-12 12:45:00,112.16,112.3,112.04,112.05,18514.0,81.5279,81.6296,81.4406,81.4479,18514.0
2018-02-12 12:50:00,112.08,112.46,112.08,112.4,18554.0,81.4697,81.7459,81.4697,81.7023,18554.0
2018-02-12 12:55:00,112.38,112.39,112.06,112.16,32263.0,81.6878,81.6951,81.4552,81.5279,32263.0
2018-02-12 13:00:00,112.18,112.33,112.11,112.14,16914.0,81.5424,81.6514,81.4915,81.5133,16914.0
2018-02-12 13:05:00,112.13,112.15,111.84,111.94,12742.0,81.5061,81.5206,81.2953,81.368,12742.0
2018-02-12 13:10:00,111.95,112.07,111.88,112.04,23954.0,81.3752,81.4625,81.3243,81.4406,23954.0
2018-02-12 13:15:00,112.0,112.03,111.87,111.95,12966.0,81.4116,81.4334,81.3171,81.3752,12966.0
2018-02-12 13:20:00,111.94,112.07,111.76,112.05,16292.0,81.368,81.4625,81.2371,81.4479,16292.0
2018-02-12 13:25:00,112.03,112.07,111.91,111.97,19386.0,81.4334,81.4625,81.3461,81.3898,19386.0
2018-02-12 13:30:00,111.99,112.03,111.79,111.99,16176.0,81.4043,81.4334,81.2589,81.4043,16176.0
2018-02-12 13:35:00,112.0,112.01,111.81,111.97,9933.0,81.4116,81.4188,81.2735,81.3898,9933.0
2018-02-12 13:40:00,111.97,112.0,111.85,111.94,13163.0,81.3898,81.4116,81.3025,81.368,13163.0
2018-02-12 13:45:00,111.93,111.94,111.76,111.85,15112.0,81.3607,81.368,81.2371,81.3025,15112.0
2018-02-12 13:50:00,111.87,112.06,111.85,112.05,38115.0,81.3171,81.4552,81.3025,81.4479,38115.0
2018-02-12 13:55:00,112.02,112.24,111.96,112.04,31073.0,81.4261,81.586,81.3825,81.4406,31073.0
2018-02-12 14:00:00,112.07,112.13,111.96,112.03,64466.0,81.4625,81.5061,81.3825,81.4334,64466.0
2018-02-12 14:05:00,112.02,112.17,111.95,112.02,28521.0,81.4261,81.5351,81.3752,81.4261,28521.0
2018-02-12 14:10:00,112.0,112.02,111.88,111.94,34268.0,81.4116,81.4261,81.3243,81.368,34268.0
2018-02-12 14:15:00,111.94,112.01,111.81,111.83,20575.0,81.368,81.4188,81.2735,81.288,20575.0
2018-02-12 14:20:00,111.84,111.96,111.83,111.85,25671.0,81.2953,81.3825,81.288,81.3025,25671.0
2018-02-12 14:25:00,111.83,112.19,111.82,112.19,30479.0,81.288,81.5497,81.2807,81.5497,30479.0
2018-02-12 14:30:00,112.16,112.21,112.05,112.11,53527.0,81.5279,81.5642,81.4479,81.4915,53527.0
2018-02-12 14:35:00,112.15,112.34,112.07,112.14,48898.0,81.5206,81.6587,81.4625,81.5133,48898.0
2018-02-12 14:40:00,112.18,112.29,112.0,112.02,35599.0,81.5424,81.6224,81.4116,81.4261,35599.0
2018-02-12 14:45:00,112.02,112.1,111.81,111.88,22546.0,81.4261,81.4843,81.2735,81.3243,22546.0
2018-02-12 14:50:00,111.84,111.88,111.66,111.81,36812.0,81.2953,81.3243,81.1644,81.2735,36812.0
2018-02-12 14:55:00,111.81,111.92,111.77,111.86,15717.0,81.2735,81.3534,81.2444,81.3098,15717.0
2018-02-12 15:00:00,111.88,111.98,111.81,111.96,23738.0,81.3243,81.397,81.2735,81.3825,23738.0
2018-02-12 15:05:00,111.94,112.06,111.87,111.9,51286.0,81.368,81.4552,81.3171,81.3389,51286.0
2018-02-12 15:10:00,111.91,112.85,111.88,112.72,49924.0,81.3461,82.0294,81.3243,81.9349,49924.0
2018-02-12 15:15:00,112.72,112.78,112.5,112.52,34101.0,81.9349,81.9785,81.775,81.7896,34101.0
2018-02-12 15:20:00,112.52,112.82,112.52,112.64,46928.0,81.7896,82.0076,81.7896,81.8768,46928.0
2018-02-12 15:25:00,112.64,112.66,112.47,112.61,51334.0,81.8768,81.8913,81.7532,81.855,51334.0
2018-02-12 15:30:00,112.64,112.79,112.3,112.38,49572.0,81.8768,81.9858,81.6296,81.6878,49572.0
2018-02-12 15:35:00,112.33,112.37,111.85,111.99,53859.0,81.6514,81.6805,81.3025,81.4043,53859.0
2018-02-12 15:40:00,112.03,112.24,112.0,112.21,75156.0,81.4334,81.586,81.4116,81.5642,75156.0
2018-02-12 15:45:00,112.19,112.21,111.23,111.63,123704.0,81.5497,81.5642,80.8519,81.1426,123704.0
2018-02-12 15:50:00,111.64,112.21,111.64,112.08,88625.0,81.1499,81.5642,81.1499,81.4697,88625.0
2018-02-12 15:55:00,112.01,112.11,111.68,111.88,201173.0,81.4188,81.4915,81.179,81.3243,201173.0
2018-02-13 09:30:00,111.54,111.98,111.15,111.22,168065.0,81.0772,81.397,80.7937,80.8446,168065.0
2018-02-13 09:35:00,111.16,111.23,110.75,110.98,62837.0,80.801,80.8519,80.503,80.6701,62837.0
2018-02-13 09:40:00,110.9,111.44,110.55,110.55,73236.0,80.612,81.0045,80.3576,80.3576,73236.0
2018-02-13 09:45:00,110.62,110.8,110.44,110.57,65572.0,80.4085,80.5393,80.2776,80.3721,65572.0
2018-02-13 09:50:00,110.53,110.96,110.48,110.91,43098.0,80.343,80.6556,80.3067,80.6193,43098.0
2018-02-13 09:55:00,110.92,110.92,110.53,110.77,74582.0,80.6265,80.6265,80.343,80.5175,74582.0
2018-02-13 10:00:00,110.82,111.13,110.6,110.87,87652.0,80.5538,80.7792,80.3939,80.5902,87652.0
2018-02-13 10:05:00,110.94,111.0,110.5,110.55,47195.0,80.6411,80.6847,80.3212,80.3576,47195.0
2018-02-13 10:10:00,110.52,110.79,110.39,110.64,56724.0,80.3358,80.532,80.2413,80.423,56724.0
2018-02-13 10:15:00,110.67,110.8,110.54,110.79,82796.0,80.4448,80.5393,80.3503,80.532,82796.0
2018-02-13 10:20:00,110.8,111.3,110.79,111.05,52699.0,80.5393,80.9027,80.532,80.721,52699.0
2018-02-13 10:25:00,111.1,111.22,110.86,110.86,56111.0,80.7574,80.8446,80.5829,80.5829,56111.0
2018-02-13 10:30:00,110.85,110.92,110.59,110.62,33248.0,80.5756,80.6265,80.3867,80.4085,33248.0
2018-02-13 10:35:00,110.6,110.93,110.56,110.87,35183.0,80.3939,80.6338,80.3648,80.5902,35183.0
2018-02-13 10:40:00,110.9,110.95,110.78,110.78,53333.0,80.612,80.6483,80.5248,80.5248,53333.0
2018-02-13 10:45:00,110.8,111.1,110.76,111.05,59188.0,80.5393,80.7574,80.5102,80.721,59188.0
2018-02-13 10:50:00,111.07,111.07,110.98,111.07,37219.0,80.7356,80.7356,80.6701,80.7356,37219.0
2018-02-13 10:55:00,111.07,111.36,111.06,111.28,41346.0,80.7356,80.9464,80.7283,80.8882,41346.0
2018-02-13 11:00:00,111.26,111.28,110.9,110.91,23043.0,80.8737,80.8882,80.612,80.6193,23043.0
2018-02-13 11:05:00,110.93,110.97,110.74,110.85,22636.0,80.6338,80.6629,80.4957,80.5756,22636.0
2018-02-13 11:10:00,110.88,110.92,110.7,110.87,55590.0,80.5975,80.6265,80.4666,80.5902,55590.0
2018-02-13 11:15:00,110.89,110.96,110.76,110.94,50775.0,80.6047,80.6556,80.5102,80.6411,50775.0
2018-02-13 11:20:00,110.96,111.0,110.82,110.95,38506.0,80.6556,80.6847,80.5538,80.6483,38506.0
2018-02-13 11:25:00,110.99,111.02,110.51,110.59,55722.0,80.6774,80.6992,80.3285,80.3867,55722.0
2018-02-13 11:30:00,110.57,110.78,110.56,110.63,50050.0,80.3721,80.5248,80.3648,80.4157,50050.0
2018-02-13 11:35:00,110.64,110.78,110.6,110.76,32855.0,80.423,80.5248,80.3939,80.5102,32855.0
2018-02-13 11:40:00,110.79,110.86,110.72,110.86,26373.0,80.532,80.5829,80.4812,80.5829,26373.0
2018-02-13 11:45:00,110.84,111.14,110.83,111.09,35008.0,80.5684,80.7864,80.5611,80.7501,35008.0
2018-02-13 11:50:00,111.12,111.18,111.01,111.06,47292.0,80.7719,80.8155,80.6919,80.7283,47292.0
2018-02-13 11:55:00,111.08,111.37,111.04,111.35,28132.0,80.7428,80.9536,80.7138,80.9391,28132.0
2018-02-13 12:00:00,111.37,111.5,111.28,111.45,34595.0,80.9536,81.0481,80.8882,81.0118,34595.0
2018-02-13 12:05:00,111.44,111.44,111.3,111.33,32413.0,81.0045,81.0045,80.9027,80.9246,32413.0
2018-02-13 12:10:00,111.38,111.55,111.34,111.54,33473.0,80.9609,81.0845,80.9318,81.0772,33473.0
2018-02-13 12:15:00,111.57,111.57,111.37,111.43,27671.0,81.099,81.099,80.9536,80.9972,27671.0
2018-02-13 12:20:00,111.37,111.42,111.23,111.29,22260.0,80.9536,80.99,80.8519,80.8955,22260.0
2018-02-13 12:25:00,111.29,111.35,111.28,111.28,16054.0,80.8955,80.9391,80.8882,80.8882,16054.0
2018-02-13 12:30:00,111.26,111.28,111.13,111.18,18829.0,80.8737,80.8882,80.7792,80.8155,18829.0
2018-02-13 12:35:00,111.17,111.28,111.06,111.06,18569.0,80.8083,80.8882,80.7283,80.7283,18569.0
2018-02-13 12:40:00,111.09,111.14,110.95,111.1,20502.0,80.7501,80.7864,80.6483,80.7574,20502.0
2018-02-13 12:45:00,111.12,111.26,110.98,111.22,43043.0,80.7719,80.8737,80.6701,80.8446,43043.0
2018-02-13 12:50:00,111.23,111.44,111.23,111.34,39891.0,80.8519,81.0045,80.8519,80.9318,39891.0
2018-02-13 12:55:00,111.34,111.36,111.07,111.07,18104.0,80.9318,80.9464,80.7356,80.7356,18104.0
2018-02-13 13:00:00,111.1,111.24,111.05,111.17,24103.0,80.7574,80.8591,80.721,80.8083,24103.0
2018-02-13 13:05:00,111.16,111.29,111.07,111.28,22096.0,80.801,80.8955,80.7356,80.8882,22096.0
2018-02-13 13:10:00,111.33,111.6,111.3,111.6,17454.0,80.9246,81.1208,80.9027,81.1208,17454.0
2018-02-13 13:15:00,111.6,111.77,111.53,111.66,16292.0,81.1208,81.2444,81.0699,81.1644,16292.0
2018-02-13 13:20:00,111.72,112.07,111.67,112.07,39145.0,81.208,81.4625,81.1717,81.4625,39145.0
2018-02-13 13:25:00,112.17,112.17,111.9,111.94,28402.0,81.5351,81.5351,81.3389,81.368,28402.0
2018-02-13 13:30:00,111.95,111.96,111.74,111.82,26507.0,81.3752,81.3825,81.2226,81.2807,26507.0
2018-02-13 13:35:00,111.84,112.07,111.81,112.07,24467.0,81.2953,81.4625,81.2735,81.4625,24467.0
2018-02-13 13:40:00,112.02,112.12,111.99,112.05,36070.0,81.4261,81.4988,81.4043,81.4479,36070.0
2018-02-13 13:45:00,112.08,112.09,111.93,112.06,47628.0,81.4697,81.477,81.3607,81.4552,47628.0
2018-02-13 13:50:00,112.09,112.17,112.0,112.08,21791.0,81.477,81.5351,81.4116,81.4697,21791.0
2018-02-13 13:55:00,112.02,112.07,111.95,112.0,21112.0,81.4261,81.4625,81.3752,81.4116,21112.0
2018-02-13 14:00:00,112.0,112.03,111.84,111.93,30594.0,81.4116,81.4334,81.2953,81.3607,30594.0
2018-02-13 14:05:00,111.93,112.14,111.87,112.01,41813.0,81.3607,81.5133,81.3171,81.4188,41813.0
2018-02-13 14:10:00,112.02,112.23,112.02,112.19,30984.0,81.4261,81.5788,81.4261,81.5497,30984.0
2018-02-13 14:15:00,112.16,112.41,112.16,112.3,52741.0,81.5279,81.7096,81.5279,81.6296,52741.0
2018-02-13 14:20:00,112.29,112.29,112.14,112.16,64026.0,81.6224,81.6224,81.5133,81.5279,64026.0
2018-02-13 14:25:00,112.16,112.19,112.01,112.05,23530.0,81.5279,81.5497,81.4188,81.4479,23530.0
2018-02-13 14:30:00,112.05,112.12,111.93,112.06,42112.0,81.4479,81.4988,81.3607,81.4552,42112.0
2018-02-13 14:35:00,112.05,112.14,111.98,112.01,36191.0,81.4479,81.5133,81.397,81.4188,36191.0
2018-02-13 14:40:00,112.02,112.1,111.87,112.0,40826.0,81.4261,81.4843,81.3171,81.4116,40826.0
2018-02-13 14:45:00,112.04,112.24,111.94,112.12,34585.0,81.4406,81.586,81.368,81.4988,34585.0
2018-02-13 14:50:00,112.12,112.3,112.11,112.21,22802.0,81.4988,81.6296,81.4915,81.5642,22802.0
2018-02-13 14:55:00,112.2,112.25,112.08,112.19,24695.0,81.5569,81.5933,81.4697,81.5497,24695.0
2018-02-13 15:00:00,112.18,112.25,112.07,112.07,30590.0,81.5424,81.5933,81.4625,81.4625,30590.0
2018-02-13 15:05:00,112.14,112.27,112.09,112.19,35246.0,81.5133,81.6078,81.477,81.5497,35246.0
2018-02-13 15:10:00,112.16,112.24,112.0,112.17,31930.0,81.5279,81.586,81.4116,81.5351,31930.0
2018-02-13 15:15:00,112.19,112.25,112.11,112.21,31546.0,81.5497,81.5933,81.4915,81.5642,31546.0
2018-02-13 15:20:00,112.18,112.24,112.01,112.1,35684.0,81.5424,81.586,81.4188,81.4843,35684.0
2018-02-13 15:25:00,112.08,112.11,111.94,111.98,37979.0,81.4697,81.4915,81.368,81.397,37979.0
2018-02-13 15:30:00,111.99,112.07,111.93,112.03,64292.0,81.4043,81.4625,81.3607,81.4334,64292.0
2018-02-13 15:35:00,112.02,112.06,111.89,111.89,74136.0,81.4261,81.4552,81.3316,81.3316,74136.0
2018-02-13 15:40:00,111.91,112.01,111.51,111.51,75593.0,81.3461,81.4188,81.0554,81.0554,75593.0
2018-02-13 15:45:00,111.51,111.99,111.5,111.99,84175.0,81.0554,81.4043,81.0481,81.4043,84175.0
2018-02-13 15:50:00,111.99,112.22,111.96,111.97,127516.0,81.4043,81.5715,81.3825,81.3898,127516.0
2018-02-13 15:55:00,111.99,112.16,111.75,111.91,285939.0,81.4043,81.5279,81.2298,81.3461,285939.0
2018-02-14 09:30:00,111.04,111.45,111.03,111.16,115547.0,80.7138,81.0118,80.7065,80.801,115547.0
2018-02-14 09:35:00,111.17,111.27,110.35,110.42,84629.0,80.8083,80.8809,80.2122,80.2631,84629.0
2018-02-14 09:40:00,110.35,110.91,110.28,110.73,142994.0,80.2122,80.6193,80.1613,80.4884,142994.0
2018-02-14 09:45:00,110.75,110.84,110.28,110.56,102051.0,80.503,80.5684,80.1613,80.3648,102051.0
2018-02-14 09:50:00,110.6,111.3,110.5,111.3,54546.0,80.3939,80.9027,80.3212,80.9027,54546.0
2018-02-14 09:55:00,111.3,111.57,110.83,111.17,107963.0,80.9027,81.099,80.5611,80.8083,107963.0
2018-02-14 10:00:00,111.17,111.27,110.82,110.94,72919.0,80.8083,80.8809,80.5538,80.6411,72919.0
2018-02-14 10:05:00,110.97,111.99,110.95,111.97,35971.0,80.6629,81.4043,80.6483,81.3898,35971.0
2018-02-14 10:10:00,111.87,112.17,111.72,111.86,53684.0,81.3171,81.5351,81.208,81.3098,53684.0
2018-02-14 10:15:00,111.88,112.85,111.77,112.71,74035.0,81.3243,82.0294,81.2444,81.9277,74035.0
2018-02-14 10:20:00,112.63,112.73,112.18,112.56,80233.0,81.8695,81.9422,81.5424,81.8186,80233.0
2018-02-14 10:25:00,112.54,112.6,112.23,112.45,28854.0,81.8041,81.8477,81.5788,81.7387,28854.0
2018-02-14 10:30:00,112.52,112.53,112.04,112.08,63173.0,81.7896,81.7968,81.4406,81.4697,63173.0
2018-02-14 10:35:00,112.05,112.62,111.87,112.52,44399.0,81.4479,81.8622,81.3171,81.7896,44399.0
2018-02-14 10:40:00,112.61,112.7,112.15,112.23,40908.0,81.855,81.9204,81.5206,81.5788,40908.0
2018-02-14 10:45:00,112.23,112.39,112.07,112.25,60823.0,81.5788,81.6951,81.4625,81.5933,60823.0
2018-02-14 10:50:00,112.28,112.5,112.15,112.18,31509.0,81.6151,81.775,81.5206,81.5424,31509.0
2018-02-14 10:55:00,112.18,112.44,112.13,112.2,78650.0,81.5424,81.7314,81.5061,81.5569,78650.0
2018-02-14 11:00:00,112.25,112.47,111.93,112.19,34341.0,81.5933,81.7532,81.3607,81.5497,34341.0
2018-02-14 11:05:00,112.2,112.45,112.09,112.22,22636.0,81.5569,81.7387,81.477,81.5715,22636.0
2018-02-14 11:10:00,112.23,112.4,112.13,112.3,31996.0,81.5788,81.7023,81.5061,81.6296,31996.0
2018-02-14 11:15:00,112.29,112.29,112.07,112.2,29367.0,81.6224,81.6224,81.4625,81.5569,29367.0
2018-02-14 11:20:00,112.24,112.26,112.06,112.13,23830.0,81.586,81.6006,81.4552,81.5061,23830.0
2018-02-14 11:25:00,112.18,112.23,112.06,112.22,41555.0,81.5424,81.5788,81.4552,81.5715,41555.0
2018-02-14 11:30:00,112.13,112.2,112.02,112.19,16971.0,81.5061,81.5569,81.4261,81.5497,16971.0
2018-02-14 11:35:00,112.2,112.51,112.05,112.49,25726.0,81.5569,81.7823,81.4479,81.7677,25726.0
2018-02-14 11:40:00,112.53,112.85,112.42,112.79,50130.0,81.7968,82.0294,81.7169,81.9858,50130.0
2018-02-14 11:45:00,112.85,112.91,112.34,112.41,43833.0,82.0294,82.073,81.6587,81.7096,43833.0
2018-02-14 11:50:00,112.36,112.41,112.11,112.19,35858.0,81.6732,81.7096,81.4915,81.5497,35858.0
2018-02-14 11:55:00,112.23,112.24,112.04,112.04,41507.0,81.5788,81.586,81.4406,81.4406,41507.0
2018-02-14 12:00:00,112.04,112.35,111.98,112.32,30213.0,81.4406,81.666,81.397,81.6442,30213.0
2018-02-14 12:05:00,112.3,112.35,112.09,112.26,21197.0,81.6296,81.666,81.477,81.6006,21197.0
2018-02-14 12:10:00,112.26,112.47,112.21,112.35,32236.0,81.6006,81.7532,81.5642,81.666,32236.0
2018-02-14 12:15:00,112.34,112.47,112.25,112.4,38094.0,81.6587,81.7532,81.5933,81.7023,38094.0
2018-02-14 12:20:00,112.32,112.4,112.26,112.32,41573.0,81.6442,81.7023,81.6006,81.6442,41573.0
2018-02-14 12:25:00,112.33,112.43,112.25,112.36,43677.0,81.6514,81.7241,81.5933,81.6732,43677.0
2018-02-14 12:30:00,112.33,112.34,112.2,112.3,101578.0,81.6514,81.6587,81.5569,81.6296,101578.0
2018-02-14 12:35:00,112.32,112.75,112.32,112.75,36499.0,81.6442,81.9567,81.6442,81.9567,36499.0
2018-02-14 12:40:00,112.72,112.93,112.71,112.79,18601.0,81.9349,82.0876,81.9277,81.9858,18601.0
2018-02-14 12:45:00,112.77,112.8,112.5,112.5,12113.0,81.9713,81.9931,81.775,81.775,12113.0
2018-02-14 12:50:00,112.49,112.84,112.46,112.83,13492.0,81.7677,82.0222,81.7459,82.0149,13492.0
2018-02-14 12:55:00,112.8,112.9,112.72,112.78,20768.0,81.9931,82.0658,81.9349,81.9785,20768.0
2018-02-14 13:00:00,112.78,113.0,112.68,112.88,34245.0,81.9785,82.1385,81.9059,82.0512,34245.0
2018-02-14 13:05:00,112.9,113.01,112.76,112.85,18389.0,82.0658,82.1457,81.964,82.0294,18389.0
2018-02-14 13:10:00,112.89,113.11,112.78,113.06,52518.0,82.0585,82.2184,81.9785,82.1821,52518.0
2018-02-14 13:15:00,113.08,113.33,113.05,113.13,33268.0,82.1966,82.3783,82.1748,82.233,33268.0
2018-02-14 13:20:00,113.14,113.45,113.08,113.39,63242.0,82.2402,82.4656,82.1966,82.4219,63242.0
2018-02-14 13:25:00,113.39,113.41,112.74,112.76,65874.0,82.4219,82.4365,81.9495,81.964,65874.0
2018-02-14 13:30:00,112.79,113.12,112.74,113.08,78209.0,81.9858,82.2257,81.9495,82.1966,78209.0
2018-02-14 13:35:00,113.15,113.43,112.96,113.43,21383.0,82.2475,82.451,82.1094,82.451,21383.0
2018-02-14 13:40:00,113.39,113.48,113.33,113.39,21154.0,82.4219,82.4874,82.3783,82.4219,21154.0
2018-02-14 13:45:00,113.43,113.47,113.09,113.37,36963.0,82.451,82.4801,82.2039,82.4074,36963.0
2018-02-14 13:50:00,113.36,113.58,113.3,113.55,43071.0,82.4001,82.5601,82.3565,82.5382,43071.0
2018-02-14 13:55:00,113.53,113.59,113.44,113.47,23126.0,82.5237,82.5673,82.4583,82.4801,23126.0
2018-02-14 14:00:00,113.52,113.67,113.45,113.49,29275.0,82.5164,82.6255,82.4656,82.4946,29275.0
2018-02-14 14:05:00,113.48,113.55,113.37,113.4,21648.0,82.4874,82.5382,82.4074,82.4292,21648.0
2018-02-14 14:10:00,113.45,113.58,113.31,113.34,24288.0,82.4656,82.5601,82.3638,82.3856,24288.0
2018-02-14 14:15:00,113.32,113.35,113.15,113.23,27675.0,82.3711,82.3929,82.2475,82.3056,27675.0
2018-02-14 14:20:00,113.29,113.31,112.95,112.98,38077.0,82.3493,82.3638,82.1021,82.1239,38077.0
2018-02-14 14:25:00,112.91,113.13,112.85,112.85,40713.0,82.073,82.233,82.0294,82.0294,40713.0
2018-02-14 14:30:00,112.88,112.88,112.5,112.52,69740.0,82.0512,82.0512,81.775,81.7896,69740.0
2018-02-14 14:35:00,112.54,112.72,112.44,112.71,42947.0,81.8041,81.9349,81.7314,81.9277,42947.0
2018-02-14 14:40:00,112.69,112.89,112.62,112.89,61320.0,81.9131,82.0585,81.8622,82.0585,61320.0
2018-02-14 14:45:00,112.9,112.97,112.72,112.76,43623.0,82.0658,82.1167,81.9349,81.964,43623.0
2018-02-14 14:50:00,112.76,112.87,112.71,112.8,23670.0,81.964,82.044,81.9277,81.9931,23670.0
2018-02-14 14:55:00,112.8,113.05,112.75,112.97,27289.0,81.9931,82.1748,81.9567,82.1167,27289.0
2018-02-14 15:00:00,112.98,113.4,112.95,113.38,24983.0,82.1239,82.4292,82.1021,82.4147,24983.0
2018-02-14 15:05:00,113.38,113.4,113.09,113.1,30870.0,82.4147,82.4292,82.2039,82.2111,30870.0
2018-02-14 15:10:00,113.1,113.3,113.1,113.24,30780.0,82.2111,82.3565,82.2111,82.3129,30780.0
2018-02-14 15:15:00,113.22,113.25,113.12,113.19,38094.0,82.2984,82.3202,82.2257,82.2766,38094.0
2018-02-14 15:20:00,113.21,113.29,113.12,113.13,56585.0,82.2911,82.3493,82.2257,82.233,56585.0
2018-02-14 15:25:00,113.11,113.18,113.0,113.0,27702.0,82.2184,82.2693,82.1385,82.1385,27702.0
2018-02-14 15:30:00,113.0,113.15,112.97,113.1,56548.0,82.1385,82.2475,82.1167,82.2111,56548.0
2018-02-14 15:35:00,113.05,113.09,112.94,113.01,97075.0,82.1748,82.2039,82.0948,82.1457,97075.0
2018-02-14 15:40:00,113.0,113.05,112.83,112.86,61459.0,82.1385,82.1748,82.0149,82.0367,61459.0
2018-02-14 15:45:00,112.9,113.17,112.86,112.99,173547.0,82.0658,82.262,82.0367,82.1312,173547.0
2018-02-14 15:50:00,113.0,113.35,113.0,113.3,136404.0,82.1385,82.3929,82.1385,82.3565,136404.0
2018-02-14 15:55:00,113.31,113.35,113.0,113.14,283134.0,82.3638,82.3929,82.1385,82.2402,283134.0
2018-02-15 09:30:00,113.62,113.91,113.52,113.8,193672.0,82.5891,82.7999,82.5164,82.72,193672.0
2018-02-15 09:35:00,113.81,114.39,113.64,114.21,77812.0,82.7272,83.1488,82.6037,83.018,77812.0
2018-02-15 09:40:00,114.23,114.5,113.93,114.38,137105.0,83.0325,83.2288,82.8145,83.1416,137105.0
2018-02-15 09:45:00,114.33,114.72,114.1,114.41,115883.0,83.1052,83.3887,82.938,83.1634,115883.0
2018-02-15 09:50:00,114.35,114.55,114.15,114.34,34798.0,83.1198,83.2651,82.9744,83.1125,34798.0
2018-02-15 09:55:00,114.34,114.5,113.81,113.98,73659.0,83.1125,83.2288,82.7272,82.8508,73659.0
2018-02-15 10:00:00,113.98,114.42,113.76,114.38,78652.0,82.8508,83.1706,82.6909,83.1416,78652.0
2018-02-15 10:05:00,114.36,114.37,113.58,113.61,79558.0,83.127,83.1343,82.5601,82.5819,79558.0
2018-02-15 10:10:00,113.64,113.64,113.16,113.16,50016.0,82.6037,82.6037,82.2548,82.2548,50016.0
2018-02-15 10:15:00,113.23,113.5,113.15,113.27,50850.0,82.3056,82.5019,82.2475,82.3347,50850.0
2018-02-15 10:20:00,113.27,113.57,113.27,113.37,30822.0,82.3347,82.5528,82.3347,82.4074,30822.0
2018-02-15 10:25:00,113.37,113.46,113.21,113.24,27780.0,82.4074,82.4728,82.2911,82.3129,27780.0
2018-02-15 10:30:00,113.24,113.47,113.19,113.22,26950.0,82.3129,82.4801,82.2766,82.2984,26950.0
2018-02-15 10:35:00,113.21,113.45,113.04,113.04,42974.0,82.2911,82.4656,82.1675,82.1675,42974.0
2018-02-15 10:40:00,113.04,113.26,112.74,112.76,51198.0,82.1675,82.3274,81.9495,81.964,51198.0
2018-02-15 10:45:00,112.79,112.83,112.51,112.62,33960.0,81.9858,82.0149,81.7823,81.8622,33960.0
2018-02-15 10:50:00,112.65,113.02,112.64,112.7,44417.0,81.884,82.153,81.8768,81.9204,44417.0
2018-02-15 10:55:00,112.71,112.84,112.51,112.67,50979.0,81.9277,82.0222,81.7823,81.8986,50979.0
2018-02-15 11:00:00,112.66,112.75,112.38,112.5,44337.0,81.8913,81.9567,81.6878,81.775,44337.0
2018-02-15 11:05:00,112.51,113.08,112.5,113.0,120511.0,81.7823,82.1966,81.775,82.1385,120511.0
2018-02-15 11:10:00,113.01,113.66,112.94,113.44,60944.0,82.1457,82.6182,82.0948,82.4583,60944.0
2018-02-15 11:15:00,113.39,113.41,112.98,113.11,24822.0,82.4219,82.4365,82.1239,82.2184,24822.0
2018-02-15 11:20:00,113.1,113.39,113.1,113.13,16801.0,82.2111,82.4219,82.2111,82.233,16801.0
2018-02-15 11:25:00,113.17,113.57,113.1,113.55,36058.0,82.262,82.5528,82.2111,82.5382,36058.0
2018-02-15 11:30:00,113.63,113.63,113.31,113.46,16561.0,82.5964,82.5964,82.3638,82.4728,16561.0
2018-02-15 11:35:00,113.46,113.64,113.37,113.58,28222.0,82.4728,82.6037,82.4074,82.5601,28222.0
2018-02-15 11:40:00,113.54,113.8,113.52,113.72,37488.0,82.531,82.72,82.5164,82.6618,37488.0
2018-02-15 11:45:00,113.78,113.79,113.55,113.73,30216.0,82.7054,82.7127,82.5382,82.6691,30216.0
2018-02-15 11:50:00,113.68,114.24,113.68,114.07,62451.0,82.6327,83.0398,82.6327,82.9162,62451.0
2018-02-15 11:55:00,114.05,114.13,113.88,113.99,30239.0,82.9017,82.9598,82.7781,82.8581,30239.0
2018-02-15 12:00:00,114.02,114.12,113.93,114.05,38468.0,82.8799,82.9526,82.8145,82.9017,38468.0
2018-02-15 12:05:00,114.02,114.13,113.71,114.11,14842.0,82.8799,82.9598,82.6545,82.9453,14842.0
2018-02-15 12:10:00,114.14,114.17,114.01,114.02,31843.0,82.9671,82.9889,82.8726,82.8799,31843.0
2018-02-15 12:15:00,114.05,114.15,114.0,114.07,35675.0,82.9017,82.9744,82.8653,82.9162,35675.0
2018-02-15 12:20:00,114.08,114.13,113.99,114.09,32740.0,82.9235,82.9598,82.8581,82.9308,32740.0
2018-02-15 12:25:00,114.05,114.25,114.02,114.24,46626.0,82.9017,83.0471,82.8799,83.0398,46626.0
2018-02-15 12:30:00,114.25,114.25,114.17,114.18,82293.0,83.0471,83.0471,82.9889,82.9962,82293.0
2018-02-15 12:35:00,114.22,114.24,114.13,114.18,26058.0,83.0253,83.0398,82.9598,82.9962,26058.0
2018-02-15 12:40:00,114.17,114.22,114.17,114.2,3250.0,82.9889,83.0253,82.9889,83.0107,3250.0
2018-02-15 12:45:00,114.2,114.2,114.2,114.2,0.0,83.0107,83.0107,83.0107,83.0107,0.0
2018-02-15 12:50:00,114.2,114.2,114.2,114.2,0.0,83.0107,83.0107,83.0107,83.0107,0.0
2018-02-15 12:55:00,114.2,114.2,114.2,114.2,0.0,83.0107,83.0107,83.0107,83.0107,0.0
2018-02-15 13:00:00,116.3,116.3,114.72,115.93,479992.0,84.5372,84.5372,83.3887,84.2682,479992.0
2018-02-15 13:05:00,115.95,116.33,115.67,115.75,250002.0,84.2828,84.559,84.0793,84.1374,250002.0
2018-02-15 13:10:00,115.72,115.88,115.14,115.74,178534.0,84.1156,84.2319,83.694,84.1301,178534.0
2018-02-15 13:15:00,115.72,115.78,114.74,114.95,139589.0,84.1156,84.1592,83.4032,83.5559,139589.0
2018-02-15 13:20:00,114.94,115.07,114.42,114.44,62958.0,83.5486,83.6431,83.1706,83.1852,62958.0
2018-02-15 13:25:00,114.46,114.48,113.95,114.1,115405.0,83.1997,83.2143,82.829,82.938,115405.0
2018-02-15 13:30:00,114.09,114.66,114.02,114.48,92842.0,82.9308,83.3451,82.8799,83.2143,92842.0
2018-02-15 13:35:00,114.48,114.85,114.43,114.6,120105.0,83.2143,83.4832,83.1779,83.3015,120105.0
2018-02-15 13:40:00,114.64,114.65,114.32,114.4,47184.0,83.3306,83.3378,83.098,83.1561,47184.0
2018-02-15 13:45:00,114.38,114.49,114.25,114.49,63129.0,83.1416,83.2215,83.0471,83.2215,63129.0
2018-02-15 13:50:00,114.45,114.55,114.37,114.48,84362.0,83.1924,83.2651,83.1343,83.2143,84362.0
2018-02-15 13:55:00,114.46,114.51,114.29,114.47,69734.0,83.1997,83.2361,83.0761,83.207,69734.0
2018-02-15 14:00:00,114.42,114.75,114.4,114.73,52260.0,83.1706,83.4105,83.1561,83.396,52260.0
2018-02-15 14:05:00,114.73,114.93,114.72,114.72,56077.0,83.396,83.5414,83.3887,83.3887,56077.0
2018-02-15 14:10:00,114.72,114.73,114.43,114.54,58003.0,83.3887,83.396,83.1779,83.2579,58003.0
2018-02-15 14:15:00,114.52,114.55,114.38,114.41,55611.0,83.2433,83.2651,83.1416,83.1634,55611.0
2018-02-15 14:20:00,114.42,114.46,114.3,114.32,54199.0,83.1706,83.1997,83.0834,83.098,54199.0
2018-02-15 14:25:00,114.32,114.38,114.29,114.3,40248.0,83.098,83.1416,83.0761,83.0834,40248.0
2018-02-15 14:30:00,114.3,114.51,114.26,114.42,67078.0,83.0834,83.2361,83.0543,83.1706,67078.0
2018-02-15 14:35:00,114.42,114.42,114.36,114.41,76146.0,83.1706,83.1706,83.127,83.1634,76146.0
2018-02-15 14:40:00,114.39,114.46,114.32,114.37,48563.0,83.1488,83.1997,83.098,83.1343,48563.0
2018-02-15 14:45:00,114.33,114.44,114.31,114.4,41921.0,83.1052,83.1852,83.0907,83.1561,41921.0
2018-02-15 14:50:00,114.4,114.46,114.28,114.29,63090.0,83.1561,83.1997,83.0689,83.0761,63090.0
2018-02-15 14:55:00,114.29,114.33,114.22,114.25,67857.0,83.0761,83.1052,83.0253,83.0471,67857.0
2018-02-15 15:00:00,114.27,114.39,114.26,114.33,140870.0,83.0616,83.1488,83.0543,83.1052,140870.0
2018-02-15 15:05:00,114.3,114.48,114.24,114.24,78007.0,83.0834,83.2143,83.0398,83.0398,78007.0
2018-02-15 15:10:00,114.29,114.33,114.21,114.28,66222.0,83.0761,83.1052,83.018,83.0689,66222.0
2018-02-15 15:15:00,114.29,114.37,114.26,114.32,97471.0,83.0761,83.1343,83.0543,83.098,97471.0
2018-02-15 15:20:00,114.32,114.52,114.25,114.52,105851.0,83.098,83.2433,83.0471,83.2433,105851.0
2018-02-15 15:25:00,114.52,114.72,114.47,114.52,101931.0,83.2433,83.3887,83.207,83.2433,101931.0
2018-02-15 15:30:00,114.5,114.58,114.41,114.48,84847.0,83.2288,83.2869,83.1634,83.2143,84847.0
2018-02-15 15:35:00,114.47,114.57,114.38,114.56,97970.0,83.207,83.2797,83.1416,83.2724,97970.0
2018-02-15 15:40:00,114.53,114.84,114.39,114.39,77097.0,83.2506,83.4759,83.1488,83.1488,77097.0
2018-02-15 15:45:00,114.36,114.62,114.36,114.55,156865.0,83.127,83.316,83.127,83.2651,156865.0
2018-02-15 15:50:00,114.55,114.57,114.47,114.54,133198.0,83.2651,83.2797,83.207,83.2579,133198.0
2018-02-15 15:55:00,114.53,114.93,114.5,114.92,246701.0,83.2506,83.5414,83.2288,83.5341,246701.0
2018-02-16 09:30:00,115.23,116.3,115.2,116.23,525093.0,83.7594,84.5372,83.7376,84.4863,525093.0
2018-02-16 09:35:00,116.26,117.44,115.99,117.44,169410.0,84.5081,85.3658,84.3119,85.3658,169410.0
2018-02-16 09:40:00,117.48,117.68,116.92,117.4,140599.0,85.3949,85.5403,84.9879,85.3368,140599.0
2018-02-16 09:45:00,117.4,118.2,117.24,117.98,121661.0,85.3368,85.9183,85.2205,85.7584,121661.0
2018-02-16 09:50:00,117.95,118.16,117.38,117.89,136919.0,85.7366,85.8892,85.3222,85.6929,136919.0
2018-02-16 09:55:00,117.92,118.03,117.26,117.26,122238.0,85.7148,85.7947,85.235,85.235,122238.0
2018-02-16 10:00:00,117.29,117.8,117.02,117.75,179594.0,85.2568,85.6275,85.0606,85.5912,179594.0
2018-02-16 10:05:00,117.75,117.77,117.0,117.35,154787.0,85.5912,85.6057,85.046,85.3004,154787.0
2018-02-16 10:10:00,117.4,117.52,116.74,117.01,82191.0,85.3368,85.424,84.857,85.0533,82191.0
2018-02-16 10:15:00,117.03,117.17,116.9,116.99,125965.0,85.0678,85.1696,84.9733,85.0387,125965.0
2018-02-16 10:20:00,116.99,117.05,116.68,116.87,127367.0,85.0387,85.0824,84.8134,84.9515,127367.0
2018-02-16 10:25:00,116.89,117.13,116.66,117.13,102581.0,84.9661,85.1405,84.7989,85.1405,102581.0
2018-02-16 10:30:00,117.12,117.42,117.06,117.22,104828.0,85.1332,85.3513,85.0896,85.2059,104828.0
2018-02-16 10:35:00,117.25,117.35,117.1,117.2,84659.0,85.2277,85.3004,85.1187,85.1914,84659.0
2018-02-16 10:40:00,117.19,117.88,117.18,117.38,147025.0,85.1841,85.6857,85.1769,85.3222,147025.0
2018-02-16 10:45:00,117.35,117.36,116.88,116.98,113102.0,85.3004,85.3077,84.9588,85.0315,113102.0
2018-02-16 10:50:00,116.96,117.12,116.91,117.01,69245.0,85.0169,85.1332,84.9806,85.0533,69245.0
2018-02-16 10:55:00,117.02,117.4,116.94,117.2,89798.0,85.0606,85.3368,85.0024,85.1914,89798.0
2018-02-16 11:00:00,117.1,117.35,116.93,116.98,155404.0,85.1187,85.3004,84.9951,85.0315,155404.0
2018-02-16 11:05:00,116.98,117.14,116.94,117.14,72237.0,85.0315,85.1478,85.0024,85.1478,72237.0
2018-02-16 11:10:00,117.19,117.2,117.01,117.09,54321.0,85.1841,85.1914,85.0533,85.1114,54321.0
2018-02-16 11:15:00,117.13,117.14,116.92,117.04,84353.0,85.1405,85.1478,84.9879,85.0751,84353.0
2018-02-16 11:20:00,117.06,117.91,117.06,117.4,136945.0,85.0896,85.7075,85.0896,85.3368,136945.0
2018-02-16 11:25:00,117.42,117.56,117.3,117.35,71452.0,85.3513,85.4531,85.2641,85.3004,71452.0
2018-02-16 11:30:00,117.33,117.54,117.25,117.4,73471.0,85.2859,85.4385,85.2277,85.3368,73471.0
2018-02-16 11:35:00,117.4,117.43,117.15,117.19,58194.0,85.3368,85.3586,85.155,85.1841,58194.0
2018-02-16 11:40:00,117.22,117.27,116.95,117.02,63390.0,85.2059,85.2423,85.0097,85.0606,63390.0
2018-02-16 11:45:00,117.03,117.28,116.96,117.27,31671.0,85.0678,85.2495,85.0169,85.2423,31671.0
2018-02-16 11:50:00,117.27,117.78,117.27,117.7,49579.0,85.2423,85.613,85.2423,85.5548,49579.0
2018-02-16 11:55:00,117.73,117.84,117.48,117.59,45267.0,85.5766,85.6566,85.3949,85.4749,45267.0
2018-02-16 12:00:00,117.59,117.76,117.35,117.48,42251.0,85.4749,85.5984,85.3004,85.3949,42251.0
2018-02-16 12:05:00,117.53,117.66,117.3,117.33,34739.0,85.4313,85.5258,85.2641,85.2859,34739.0
2018-02-16 12:10:00,117.33,117.62,117.32,117.62,52681.0,85.2859,85.4967,85.2786,85.4967,52681.0
2018-02-16 12:15:00,117.63,117.94,117.54,117.75,41420.0,85.504,85.7293,85.4385,85.5912,41420.0
2018-02-16 12:20:00,117.71,117.8,117.62,117.78,25749.0,85.5621,85.6275,85.4967,85.613,25749.0
2018-02-16 12:25:00,117.81,117.91,117.7,117.82,47064.0,85.6348,85.7075,85.5548,85.6421,47064.0
2018-02-16 12:30:00,117.79,118.37,117.78,118.37,68506.0,85.6203,86.0419,85.613,86.0419,68506.0
2018-02-16 12:35:00,118.37,118.37,118.24,118.3,64775.0,86.0419,86.0419,85.9474,85.991,64775.0
2018-02-16 12:40:00,118.32,118.38,118.18,118.18,58327.0,86.0055,86.0491,85.9037,85.9037,58327.0
2018-02-16 12:45:00,118.21,118.26,118.01,118.04,41787.0,85.9255,85.9619,85.7802,85.802,41787.0
2018-02-16 12:50:00,118.02,118.04,117.56,117.74,62347.0,85.7874,85.802,85.4531,85.5839,62347.0
2018-02-16 12:55:00,117.71,118.18,117.69,118.16,86920.0,85.5621,85.9037,85.5476,85.8892,86920.0
2018-02-16 13:00:00,118.16,118.42,118.16,118.33,90846.0,85.8892,86.0782,85.8892,86.0128,90846.0
2018-02-16 13:05:00,118.35,118.81,118.25,118.8,86776.0,86.0273,86.3617,85.9546,86.3544,86776.0
2018-02-16 13:10:00,118.79,119.09,118.6,118.94,125938.0,86.3471,86.5652,86.209,86.4562,125938.0
2018-02-16 13:15:00,118.92,118.95,118.11,118.18,83631.0,86.4416,86.4634,85.8529,85.9037,83631.0
2018-02-16 13:20:00,118.2,119.0,118.19,118.72,70024.0,85.9183,86.4998,85.911,86.2963,70024.0
2018-02-16 13:25:00,118.7,118.83,117.97,118.01,58241.0,86.2817,86.3762,85.7511,85.7802,58241.0
2018-02-16 13:30:00,118.04,118.16,117.77,118.12,102609.0,85.802,85.8892,85.6057,85.8601,102609.0
2018-02-16 13:35:00,118.17,118.47,118.15,118.34,49920.0,85.8965,86.1145,85.8819,86.02,49920.0
2018-02-16 13:40:00,118.3,118.57,118.28,118.37,64405.0,85.991,86.1872,85.9764,86.0419,64405.0
2018-02-16 13:45:00,118.37,118.61,118.32,118.46,42351.0,86.0419,86.2163,86.0055,86.1073,42351.0
2018-02-16 13:50:00,118.45,118.73,118.39,118.48,36205.0,86.1,86.3035,86.0564,86.1218,36205.0
2018-02-16 13:55:00,118.48,118.48,118.14,118.28,45418.0,86.1218,86.1218,85.8747,85.9764,45418.0
2018-02-16 14:00:00,118.25,118.58,118.23,118.33,39970.0,85.9546,86.1945,85.9401,86.0128,39970.0
2018-02-16 14:05:00,118.33,118.33,117.93,118.04,67463.0,86.0128,86.0128,85.722,85.802,67463.0
2018-02-16 14:10:00,118.07,118.17,117.83,117.83,64452.0,85.8238,85.8965,85.6493,85.6493,64452.0
2018-02-16 14:15:00,117.84,117.99,117.56,117.79,69740.0,85.6566,85.7656,85.4531,85.6203,69740.0
2018-02-16 14:20:00,117.85,117.85,117.26,117.38,43302.0,85.6639,85.6639,85.235,85.3222,43302.0
2018-02-16 14:25:00,117.41,117.67,117.35,117.64,42571.0,85.344,85.533,85.3004,85.5112,42571.0
2018-02-16 14:30:00,117.65,117.8,117.43,117.78,39998.0,85.5185,85.6275,85.3586,85.613,39998.0
2018-02-16 14:35:00,117.77,118.04,117.61,117.85,57195.0,85.6057,85.802,85.4894,85.6639,57195.0
2018-02-16 14:40:00,117.86,118.05,117.65,117.67,29022.0,85.6711,85.8092,85.5185,85.533,29022.0
2018-02-16 14:45:00,117.72,118.23,117.7,118.15,53185.0,85.5694,85.9401,85.5548,85.8819,53185.0
2018-02-16 14:50:00,118.16,118.37,117.95,118.37,43791.0,85.8892,86.0419,85.7366,86.0419,43791.0
2018-02-16 14:55:00,118.4,118.45,118.21,118.43,50695.0,86.0637,86.1,85.9255,86.0855,50695.0
2018-02-16 15:00:00,118.42,118.68,118.28,118.59,62098.0,86.0782,86.2672,85.9764,86.2018,62098.0
2018-02-16 15:05:00,118.6,118.79,118.52,118.77,70286.0,86.209,86.3471,86.1509,86.3326,70286.0
2018-02-16 15:10:00,118.79,118.93,118.59,118.66,74499.0,86.3471,86.4489,86.2018,86.2526,74499.0
2018-02-16 15:15:00,118.68,118.77,118.53,118.68,60161.0,86.2672,86.3326,86.1582,86.2672,60161.0
2018-02-16 15:20:00,118.69,118.77,118.46,118.67,54627.0,86.2745,86.3326,86.1073,86.2599,54627.0
2018-02-16 15:25:00,118.66,118.97,118.62,118.75,96275.0,86.2526,86.478,86.2236,86.3181,96275.0
2018-02-16 15:30:00,118.74,118.87,118.44,118.5,88267.0,86.3108,86.4053,86.0927,86.1363,88267.0
2018-02-16 15:35:00,118.5,118.88,118.38,118.88,67807.0,86.1363,86.4126,86.0491,86.4126,67807.0
2018-02-16 15:40:00,118.86,118.87,118.53,118.7,93923.0,86.398,86.4053,86.1582,86.2817,93923.0
2018-02-16 15:45:00,118.7,119.2,118.69,119.07,197377.0,86.2817,86.6452,86.2745,86.5507,197377.0
2018-02-16 15:50:00,119.07,119.15,118.8,118.9,139825.0,86.5507,86.6088,86.3544,86.4271,139825.0
2018-02-16 15:55:00,118.9,118.96,118.55,118.58,334829.0,86.4271,86.4707,86.1727,86.1945,334829.0
2018-02-20 09:30:00,117.72,118.56,117.54,118.43,280137.0,85.5694,86.18,85.4385,86.0855,280137.0
2018-02-20 09:35:00,118.45,118.52,118.01,118.16,53155.0,86.1,86.1509,85.7802,85.8892,53155.0
2018-02-20 09:40:00,118.31,118.86,118.21,118.72,59294.0,85.9982,86.398,85.9255,86.2963,59294.0
2018-02-20 09:45:00,118.67,119.42,118.53,119.2,97662.0,86.2599,86.8051,86.1582,86.6452,97662.0
2018-02-20 09:50:00,119.2,119.86,119.02,119.72,153869.0,86.6452,87.1249,86.5143,87.0232,153869.0
2018-02-20 09:55:00,119.7,120.09,119.67,119.67,173495.0,87.0086,87.2921,86.9868,86.9868,173495.0
2018-02-20 10:00:00,119.64,120.38,119.58,120.09,115803.0,86.965,87.5029,86.9214,87.2921,115803.0
2018-02-20 10:05:00,120.09,120.5,119.97,120.19,99046.0,87.2921,87.5901,87.2049,87.3648,99046.0
2018-02-20 10:10:00,120.22,120.85,120.21,120.6,127992.0,87.3866,87.8445,87.3793,87.6628,127992.0
2018-02-20 10:15:00,120.6,120.91,120.38,120.89,82562.0,87.6628,87.8882,87.5029,87.8736,82562.0
2018-02-20 10:20:00,120.87,121.23,120.73,121.17,101805.0,87.8591,88.1208,87.7573,88.0771,101805.0
2018-02-20 10:25:00,121.15,121.55,120.96,121.0,146139.0,88.0626,88.3534,87.9245,87.9536,146139.0
2018-02-20 10:30:00,121.0,121.06,120.32,120.47,101172.0,87.9536,87.9972,87.4593,87.5683,101172.0
2018-02-20 10:35:00,120.42,120.87,120.25,120.32,126008.0,87.532,87.8591,87.4084,87.4593,126008.0
2018-02-20 10:40:00,120.31,120.57,120.15,120.29,71620.0,87.452,87.641,87.3357,87.4375,71620.0
2018-02-20 10:45:00,120.33,120.34,119.95,120.02,262257.0,87.4666,87.4738,87.1903,87.2412,262257.0
2018-02-20 10:50:00,120.03,120.15,119.29,119.44,61131.0,87.2485,87.3357,86.7106,86.8196,61131.0
2018-02-20 10:55:00,119.4,119.77,119.35,119.72,210554.0,86.7905,87.0595,86.7542,87.0232,210554.0
2018-02-20 11:00:00,119.75,120.54,119.68,120.51,268790.0,87.045,87.6192,86.9941,87.5974,268790.0
2018-02-20 11:05:00,120.51,120.75,120.4,120.63,71390.0,87.5974,87.7718,87.5174,87.6846,71390.0
2018-02-20 11:10:00,120.61,120.73,120.37,120.38,53462.0,87.6701,87.7573,87.4956,87.5029,53462.0
2018-02-20 11:15:00,120.38,120.67,120.07,120.67,37963.0,87.5029,87.7137,87.2776,87.7137,37963.0
2018-02-20 11:20:00,120.63,121.07,120.61,120.91,64379.0,87.6846,88.0045,87.6701,87.8882,64379.0
2018-02-20 11:25:00,120.88,120.94,120.62,120.7,47925.0,87.8663,87.91,87.6774,87.7355,47925.0
2018-02-20 11:30:00,120.68,121.01,120.67,120.91,57099.0,87.721,87.9608,87.7137,87.8882,57099.0
2018-02-20 11:35:00,120.94,121.02,120.67,120.74,41913.0,87.91,87.9681,87.7137,87.7646,41913.0
2018-02-20 11:40:00,120.75,120.79,120.63,120.66,26590.0,87.7718,87.8009,87.6846,87.7064,26590.0
2018-02-20 11:45:00,120.65,120.66,120.31,120.46,25374.0,87.6992,87.7064,87.452,87.561,25374.0
2018-02-20 11:50:00,120.44,120.71,120.42,120.62,16942.0,87.5465,87.7428,87.532,87.6774,16942.0
2018-02-20 11:55:00,120.66,120.7,120.34,120.54,25838.0,87.7064,87.7355,87.4738,87.6192,25838.0
2018-02-20 12:00:00,120.58,120.85,120.5,120.7,33961.0,87.6483,87.8445,87.5901,87.7355,33961.0
2018-02-20 12:05:00,120.7,120.81,120.57,120.8,21421.0,87.7355,87.8155,87.641,87.8082,21421.0
2018-02-20 12:10:00,120.78,120.83,120.56,120.63,41377.0,87.7937,87.83,87.6337,87.6846,41377.0
2018-02-20 12:15:00,120.62,120.92,120.61,120.85,67373.0,87.6774,87.8954,87.6701,87.8445,67373.0
2018-02-20 12:20:00,120.86,121.01,120.78,121.01,63117.0,87.8518,87.9608,87.7937,87.9608,63117.0
2018-02-20 12:25:00,121.0,121.2,120.93,121.1,44218.0,87.9536,88.0989,87.9027,88.0263,44218.0
2018-02-20 12:30:00,121.08,121.3,121.03,121.27,42952.0,88.0117,88.1716,87.9754,88.1498,42952.0
2018-02-20 12:35:00,121.3,121.34,120.93,120.93,266595.0,88.1716,88.2007,87.9027,87.9027,266595.0
2018-02-20 12:40:00,120.93,120.94,120.55,120.57,61528.0,87.9027,87.91,87.6265,87.641,61528.0
2018-02-20 12:45:00,120.61,120.74,120.39,120.41,233674.0,87.6701,87.7646,87.5102,87.5247,233674.0
2018-02-20 12:50:00,120.43,120.5,120.31,120.49,22283.0,87.5392,87.5901,87.452,87.5829,22283.0
2018-02-20 12:55:00,120.49,120.6,120.15,120.15,236871.0,87.5829,87.6628,87.3357,87.3357,236871.0
2018-02-20 13:00:00,120.17,120.35,120.07,120.22,23390.0,87.3503,87.4811,87.2776,87.3866,23390.0
2018-02-20 13:05:00,120.2,120.23,119.61,119.65,31436.0,87.3721,87.3939,86.9432,86.9723,31436.0
2018-02-20 13:10:00,119.6,119.66,119.3,119.38,42453.0,86.9359,86.9795,86.7179,86.776,42453.0
2018-02-20 13:15:00,119.38,119.54,119.38,119.43,45859.0,86.776,86.8923,86.776,86.8124,45859.0
2018-02-20 13:20:00,119.48,119.5,119.28,119.35,54085.0,86.8487,86.8632,86.7033,86.7542,54085.0
2018-02-20 13:25:00,119.34,119.37,118.93,119.0,267848.0,86.7469,86.7687,86.4489,86.4998,267848.0
2018-02-20 13:30:00,118.99,119.5,118.93,119.43,62404.0,86.4925,86.8632,86.4489,86.8124,62404.0
2018-02-20 13:35:00,119.41,119.58,119.38,119.53,39875.0,86.7978,86.9214,86.776,86.885,39875.0
2018-02-20 13:40:00,119.53,119.67,119.33,119.33,55110.0,86.885,86.9868,86.7397,86.7397,55110.0
2018-02-20 13:45:00,119.32,119.55,119.29,119.48,20642.0,86.7324,86.8996,86.7106,86.8487,20642.0
2018-02-20 13:50:00,119.49,119.49,119.37,119.4,23892.0,86.856,86.856,86.7687,86.7905,23892.0
2018-02-20 13:55:00,119.39,119.47,119.07,119.47,33767.0,86.7833,86.8414,86.5507,86.8414,33767.0
2018-02-20 14:00:00,119.5,119.78,119.48,119.55,27627.0,86.8632,87.0668,86.8487,86.8996,27627.0
2018-02-20 14:05:00,119.57,119.58,119.35,119.41,46364.0,86.9141,86.9214,86.7542,86.7978,46364.0
2018-02-20 14:10:00,119.46,119.47,118.71,118.75,55814.0,86.8342,86.8414,86.289,86.3181,55814.0
2018-02-20 14:15:00,118.76,118.77,118.47,118.47,48069.0,86.3253,86.3326,86.1145,86.1145,48069.0
2018-02-20 14:20:00,118.47,118.52,118.08,118.11,258302.0,86.1145,86.1509,85.8311,85.8529,258302.0
2018-02-20 14:25:00,118.15,118.37,118.07,118.12,48781.0,85.8819,86.0419,85.8238,85.8601,48781.0
2018-02-20 14:30:00,118.09,118.41,118.02,118.3,29044.0,85.8383,86.0709,85.7874,85.991,29044.0
2018-02-20 14:35:00,118.3,118.4,118.24,118.38,37736.0,85.991,86.0637,85.9474,86.0491,37736.0
2018-02-20 14:40:00,118.41,118.44,118.27,118.3,254022.0,86.0709,86.0927,85.9692,85.991,254022.0
2018-02-20 14:45:00,118.32,118.5,118.3,118.37,36742.0,86.0055,86.1363,85.991,86.0419,36742.0
2018-02-20 14:50:00,118.41,118.49,118.1,118.1,29773.0,86.0709,86.1291,85.8456,85.8456,29773.0
2018-02-20 14:55:00,118.13,118.17,118.01,118.02,36248.0,85.8674,85.8965,85.7802,85.7874,36248.0
2018-02-20 15:00:00,118.06,118.66,118.04,118.6,36195.0,85.8165,86.2526,85.802,86.209,36195.0
2018-02-20 15:05:00,118.57,118.69,118.1,118.13,30876.0,86.1872,86.2745,85.8456,85.8674,30876.0
2018-02-20 15:10:00,118.14,118.25,117.9,117.98,36254.0,85.8747,85.9546,85.7002,85.7584,36254.0
2018-02-20 15:15:00,117.99,118.21,117.82,117.92,24261.0,85.7656,85.9255,85.6421,85.7148,24261.0
2018-02-20 15:20:00,117.9,117.9,117.42,117.88,45159.0,85.7002,85.7002,85.3513,85.6857,45159.0
2018-02-20 15:25:00,117.94,117.94,117.63,117.82,20821.0,85.7293,85.7293,85.504,85.6421,20821.0
2018-02-20 15:30:00,117.75,117.83,117.61,117.68,23710.0,85.5912,85.6493,85.4894,85.5403,23710.0
2018-02-20 15:35:00,117.69,117.82,117.56,117.67,44595.0,85.5476,85.6421,85.4531,85.533,44595.0
2018-02-20 15:40:00,117.63,117.66,117.35,117.35,52499.0,85.504,85.5258,85.3004,85.3004,52499.0
2018-02-20 15:45:00,117.3,117.83,117.22,117.67,80186.0,85.2641,85.6493,85.2059,85.533,80186.0
2018-02-20 15:50:00,117.71,118.03,117.62,118.0,93979.0,85.5621,85.7947,85.4967,85.7729,93979.0
2018-02-20 15:55:00,118.0,118.28,117.97,117.99,347829.0,85.7729,85.9764,85.7511,85.7656,347829.0
2018-02-21 09:30:00,118.49,119.84,118.49,119.34,135323.0,86.1291,87.1104,86.1291,86.7469,135323.0
2018-02-21 09:35:00,119.33,120.4,119.28,120.15,144106.0,86.7397,87.5174,86.7033,87.3357,144106.0
2018-02-21 09:40:00,120.21,120.88,120.15,120.47,97137.0,87.3793,87.8663,87.3357,87.5683,97137.0
2018-02-21 09:45:00,120.49,120.52,119.93,120.03,74980.0,87.5829,87.6047,87.1758,87.2485,74980.0
2018-02-21 09:50:00,120.0,120.1,119.66,119.85,119776.0,87.2267,87.2994,86.9795,87.1176,119776.0
2018-02-21 09:55:00,119.88,119.96,119.61,119.81,74823.0,87.1395,87.1976,86.9432,87.0886,74823.0
2018-02-21 10:00:00,119.84,119.93,119.41,119.66,52232.0,87.1104,87.1758,86.7978,86.9795,52232.0
2018-02-21 10:05:00,119.58,119.61,119.34,119.59,38774.0,86.9214,86.9432,86.7469,86.9287,38774.0
2018-02-21 10:10:00,119.56,119.88,119.41,119.61,44487.0,86.9068,87.1395,86.7978,86.9432,44487.0
2018-02-21 10:15:00,119.65,120.08,119.61,120.0,23268.0,86.9723,87.2848,86.9432,87.2267,23268.0
2018-02-21 10:20:00,120.01,120.2,119.92,120.03,20768.0,87.2339,87.3721,87.1685,87.2485,20768.0
2018-02-21 10:25:00,120.01,120.42,119.96,120.41,35420.0,87.2339,87.532,87.1976,87.5247,35420.0
2018-02-21 10:30:00,120.32,120.5,119.59,120.37,44897.0,87.4593,87.5901,86.9287,87.4956,44897.0
2018-02-21 10:35:00,120.41,120.74,120.37,120.61,38852.0,87.5247,87.7646,87.4956,87.6701,38852.0
2018-02-21 10:40:00,120.59,120.65,120.4,120.55,30297.0,87.6555,87.6992,87.5174,87.6265,30297.0
2018-02-21 10:45:00,120.5,120.78,120.46,120.78,24389.0,87.5901,87.7937,87.561,87.7937,24389.0
2018-02-21 10:50:00,120.77,120.88,120.6,120.71,53958.0,87.7864,87.8663,87.6628,87.7428,53958.0
2018-02-21 10:55:00,120.75,120.98,120.74,120.96,48400.0,87.7718,87.939,87.7646,87.9245,48400.0
2018-02-21 11:00:00,120.98,121.3,120.77,120.82,47998.0,87.939,88.1716,87.7864,87.8227,47998.0
2018-02-21 11:05:00,120.85,120.85,120.47,120.64,47986.0,87.8445,87.8445,87.5683,87.6919,47986.0
2018-02-21 11:10:00,120.63,120.67,120.0,120.0,46826.0,87.6846,87.7137,87.2267,87.2267,46826.0
2018-02-21 11:15:00,119.91,120.24,119.87,120.24,39687.0,87.1613,87.4011,87.1322,87.4011,39687.0
2018-02-21 11:20:00,120.24,120.35,120.16,120.25,34835.0,87.4011,87.4811,87.343,87.4084,34835.0
2018-02-21 11:25:00,120.25,120.44,120.25,120.41,20878.0,87.4084,87.5465,87.4084,87.5247,20878.0
2018-02-21 11:30:00,120.38,120.51,120.32,120.45,36198.0,87.5029,87.5974,87.4593,87.5538,36198.0
2018-02-21 11:35:00,120.44,120.65,120.43,120.58,27147.0,87.5465,87.6992,87.5392,87.6483,27147.0
2018-02-21 11:40:00,120.55,120.7,120.55,120.7,21959.0,87.6265,87.7355,87.6265,87.7355,21959.0
2018-02-21 11:45:00,120.68,120.72,120.54,120.6,42019.0,87.721,87.75,87.6192,87.6628,42019.0
2018-02-21 11:50:00,120.61,120.63,120.44,120.48,34888.0,87.6701,87.6846,87.5465,87.5756,34888.0
2018-02-21 11:55:00,120.48,120.66,120.26,120.35,34102.0,87.5756,87.7064,87.4157,87.4811,34102.0
2018-02-21 12:00:00,120.35,120.35,120.19,120.29,28259.0,87.4811,87.4811,87.3648,87.4375,28259.0
2018-02-21 12:05:00,120.31,120.37,120.25,120.31,19149.0,87.452,87.4956,87.4084,87.452,19149.0
2018-02-21 12:10:00,120.31,120.38,120.25,120.38,29006.0,87.452,87.5029,87.4084,87.5029,29006.0
2018-02-21 12:15:00,120.35,120.41,120.23,120.35,20286.0,87.4811,87.5247,87.3939,87.4811,20286.0
2018-02-21 12:20:00,120.31,120.33,119.87,119.99,34729.0,87.452,87.4666,87.1322,87.2194,34729.0
2018-02-21 12:25:00,120.0,120.01,119.8,120.01,31012.0,87.2267,87.2339,87.0813,87.2339,31012.0
2018-02-21 12:30:00,120.04,120.04,119.93,120.0,17932.0,87.2558,87.2558,87.1758,87.2267,17932.0
2018-02-21 12:35:00,119.99,120.1,119.96,120.1,16271.0,87.2194,87.2994,87.1976,87.2994,16271.0
2018-02-21 12:40:00,120.07,120.14,119.98,120.0,18428.0,87.2776,87.3284,87.2121,87.2267,18428.0
2018-02-21 12:45:00,120.02,120.05,119.92,119.95,20695.0,87.2412,87.263,87.1685,87.1903,20695.0
2018-02-21 12:50:00,119.95,120.28,119.95,120.25,16395.0,87.1903,87.4302,87.1903,87.4084,16395.0
2018-02-21 12:55:00,120.24,120.47,120.12,120.47,65395.0,87.4011,87.5683,87.3139,87.5683,65395.0
2018-02-21 13:00:00,120.47,120.5,120.39,120.41,15558.0,87.5683,87.5901,87.5102,87.5247,15558.0
2018-02-21 13:05:00,120.4,120.41,120.06,120.06,50789.0,87.5174,87.5247,87.2703,87.2703,50789.0
2018-02-21 13:10:00,120.07,120.16,119.99,120.07,22389.0,87.2776,87.343,87.2194,87.2776,22389.0
2018-02-21 13:15:00,120.08,120.28,120.07,120.25,18408.0,87.2848,87.4302,87.2776,87.4084,18408.0
2018-02-21 13:20:00,120.24,120.32,120.15,120.21,22030.0,87.4011,87.4593,87.3357,87.3793,22030.0
2018-02-21 13:25:00,120.15,120.21,120.07,120.13,22227.0,87.3357,87.3793,87.2776,87.3212,22227.0
2018-02-21 13:30:00,120.16,120.23,120.11,120.11,25722.0,87.343,87.3939,87.3066,87.3066,25722.0
2018-02-21 13:35:00,120.09,120.2,120.05,120.05,12442.0,87.2921,87.3721,87.263,87.263,12442.0
2018-02-21 13:40:00,120.05,120.05,119.84,119.85,23895.0,87.263,87.263,87.1104,87.1176,23895.0
2018-02-21 13:45:00,119.87,120.18,119.86,120.02,23335.0,87.1322,87.3575,87.1249,87.2412,23335.0
2018-02-21 13:50:00,120.01,120.26,119.99,120.2,16695.0,87.2339,87.4157,87.2194,87.3721,16695.0
2018-02-21 13:55:00,120.22,120.32,120.19,120.22,12706.0,87.3866,87.4593,87.3648,87.3866,12706.0
2018-02-21 14:00:00,120.21,120.59,119.93,120.4,66444.0,87.3793,87.6555,87.1758,87.5174,66444.0
2018-02-21 14:05:00,120.4,120.98,120.33,120.65,52281.0,87.5174,87.939,87.4666,87.6992,52281.0
2018-02-21 14:10:00,120.68,120.8,120.45,120.47,26680.0,87.721,87.8082,87.5538,87.5683,26680.0
2018-02-21 14:15:00,120.48,120.73,120.44,120.56,37671.0,87.5756,87.7573,87.5465,87.6337,37671.0
2018-02-21 14:20:00,120.58,120.65,120.33,120.55,31880.0,87.6483,87.6992,87.4666,87.6265,31880.0
2018-02-21 14:25:00,120.53,120.66,120.14,120.14,22773.0,87.6119,87.7064,87.3284,87.3284,22773.0
2018-02-21 14:30:00,120.2,120.31,120.08,120.21,18880.0,87.3721,87.452,87.2848,87.3793,18880.0
2018-02-21 14:35:00,120.25,120.54,120.16,120.4,22300.0,87.4084,87.6192,87.343,87.5174,22300.0
2018-02-21 14:40:00,120.37,120.49,120.28,120.32,13723.0,87.4956,87.5829,87.4302,87.4593,13723.0
2018-02-21 14:45:00,120.3,120.39,120.0,120.03,25917.0,87.4447,87.5102,87.2267,87.2485,25917.0
2018-02-21 14:50:00,119.96,120.05,119.72,119.84,24332.0,87.1976,87.263,87.0232,87.1104,24332.0
2018-02-21 14:55:00,119.85,120.16,119.82,119.97,23130.0,87.1176,87.343,87.0958,87.2049,23130.0
2018-02-21 15:00:00,120.0,120.03,119.35,119.4,32332.0,87.2267,87.2485,86.7542,86.7905,32332.0
2018-02-21 15:05:00,119.41,119.47,119.03,119.18,33003.0,86.7978,86.8414,86.5216,86.6306,33003.0
2018-02-21 15:10:00,119.1,119.32,118.75,119.17,49931.0,86.5725,86.7324,86.3181,86.6234,49931.0
2018-02-21 15:15:00,119.17,119.26,119.01,119.1,42573.0,86.6234,86.6888,86.5071,86.5725,42573.0
2018-02-21 15:20:00,119.04,119.18,118.79,118.92,37767.0,86.5289,86.6306,86.3471,86.4416,37767.0
2018-02-21 15:25:00,118.88,119.22,118.74,119.21,40294.0,86.4126,86.6597,86.3108,86.6524,40294.0
2018-02-21 15:30:00,119.21,119.44,119.17,119.35,32167.0,86.6524,86.8196,86.6234,86.7542,32167.0
2018-02-21 15:35:00,119.32,119.39,118.92,118.92,33709.0,86.7324,86.7833,86.4416,86.4416,33709.0
2018-02-21 15:40:00,118.93,118.95,118.46,118.59,66018.0,86.4489,86.4634,86.1073,86.2018,66018.0
2018-02-21 15:45:00,118.59,119.02,118.52,118.7,61603.0,86.2018,86.5143,86.1509,86.2817,61603.0
2018-02-21 15:50:00,118.69,118.86,118.35,118.63,70398.0,86.2745,86.398,86.0273,86.2308,70398.0
2018-02-21 15:55:00,118.58,118.63,117.85,118.0,269656.0,86.1945,86.2308,85.6639,85.7729,269656.0
2018-02-22 09:30:00,118.57,119.0,118.0,118.25,131110.0,86.1872,86.4998,85.7729,85.9546,131110.0
2018-02-22 09:35:00,118.26,118.71,118.04,118.6,32745.0,85.9619,86.289,85.802,86.209,32745.0
2018-02-22 09:40:00,118.6,119.08,118.5,118.73,64823.0,86.209,86.5579,86.1363,86.3035,64823.0
2018-02-22 09:45:00,118.73,119.44,118.58,119.02,83316.0,86.3035,86.8196,86.1945,86.5143,83316.0
2018-02-22 09:50:00,118.93,118.96,118.4,118.64,40926.0,86.4489,86.4707,86.0637,86.2381,40926.0
2018-02-22 09:55:00,118.66,119.17,118.48,118.78,46997.0,86.2526,86.6234,86.1218,86.3399,46997.0
2018-02-22 10:00:00,118.83,119.1,118.69,119.08,42495.0,86.3762,86.5725,86.2745,86.5579,42495.0
2018-02-22 10:05:00,119.08,119.31,118.81,119.31,35705.0,86.5579,86.7251,86.3617,86.7251,35705.0
2018-02-22 10:10:00,119.32,119.43,118.83,118.83,53040.0,86.7324,86.8124,86.3762,86.3762,53040.0
2018-02-22 10:15:00,118.83,119.06,118.63,118.63,54719.0,86.3762,86.5434,86.2308,86.2308,54719.0
2018-02-22 10:20:00,118.67,119.05,118.67,118.97,26998.0,86.2599,86.5361,86.2599,86.478,26998.0
2018-02-22 10:25:00,118.97,119.09,118.86,118.92,26223.0,86.478,86.5652,86.398,86.4416,26223.0
2018-02-22 10:30:00,118.94,119.18,118.91,119.07,26228.0,86.4562,86.6306,86.4344,86.5507,26228.0
2018-02-22 10:35:00,119.07,119.33,119.02,119.27,23038.0,86.5507,86.7397,86.5143,86.6961,23038.0
2018-02-22 10:40:00,119.27,119.43,119.19,119.36,18141.0,86.6961,86.8124,86.6379,86.7615,18141.0
2018-02-22 10:45:00,119.4,119.57,119.23,119.5,63501.0,86.7905,86.9141,86.667,86.8632,63501.0
2018-02-22 10:50:00,119.53,119.73,119.41,119.55,34948.0,86.885,87.0304,86.7978,86.8996,34948.0
2018-02-22 10:55:00,119.52,119.59,119.34,119.35,52008.0,86.8778,86.9287,86.7469,86.7542,52008.0
2018-02-22 11:00:00,119.39,119.5,119.15,119.25,96191.0,86.7833,86.8632,86.6088,86.6815,96191.0
2018-02-22 11:05:00,119.25,119.36,118.99,119.06,55553.0,86.6815,86.7615,86.4925,86.5434,55553.0
2018-02-22 11:10:00,119.09,119.13,118.9,118.99,43336.0,86.5652,86.5943,86.4271,86.4925,43336.0
2018-02-22 11:15:00,118.99,119.15,118.98,119.13,97394.0,86.4925,86.6088,86.4853,86.5943,97394.0
2018-02-22 11:20:00,119.09,119.37,119.07,119.28,29984.0,86.5652,86.7687,86.5507,86.7033,29984.0
2018-02-22 11:25:00,119.26,119.35,119.11,119.21,23995.0,86.6888,86.7542,86.5797,86.6524,23995.0
2018-02-22 11:30:00,119.19,119.26,119.0,119.21,13942.0,86.6379,86.6888,86.4998,86.6524,13942.0
2018-02-22 11:35:00,119.17,119.24,119.08,119.24,10676.0,86.6234,86.6742,86.5579,86.6742,10676.0
2018-02-22 11:40:00,119.27,119.54,119.25,119.47,29038.0,86.6961,86.8923,86.6815,86.8414,29038.0
2018-02-22 11:45:00,119.59,119.65,119.41,119.51,19566.0,86.9287,86.9723,86.7978,86.8705,19566.0
2018-02-22 11:50:00,119.51,119.58,119.36,119.43,20121.0,86.8705,86.9214,86.7615,86.8124,20121.0
2018-02-22 11:55:00,119.39,119.48,119.19,119.19,51074.0,86.7833,86.8487,86.6379,86.6379,51074.0
2018-02-22 12:00:00,119.21,119.43,119.21,119.24,19374.0,86.6524,86.8124,86.6524,86.6742,19374.0
2018-02-22 12:05:00,119.25,119.32,119.08,119.11,28283.0,86.6815,86.7324,86.5579,86.5797,28283.0
2018-02-22 12:10:00,119.12,119.13,118.88,119.02,16333.0,86.587,86.5943,86.4126,86.5143,16333.0
2018-02-22 12:15:00,119.02,119.19,119.02,119.09,23349.0,86.5143,86.6379,86.5143,86.5652,23349.0
2018-02-22 12:20:00,119.07,119.19,118.99,119.04,16817.0,86.5507,86.6379,86.4925,86.5289,16817.0
2018-02-22 12:25:00,119.02,119.05,118.68,118.72,25805.0,86.5143,86.5361,86.2672,86.2963,25805.0
2018-02-22 12:30:00,118.71,118.84,118.68,118.77,15856.0,86.289,86.3835,86.2672,86.3326,15856.0
2018-02-22 12:35:00,118.77,118.84,118.68,118.72,11572.0,86.3326,86.3835,86.2672,86.2963,11572.0
2018-02-22 12:40:00,118.76,118.98,118.72,118.8,16780.0,86.3253,86.4853,86.2963,86.3544,16780.0
2018-02-22 12:45:00,118.79,118.88,118.6,118.65,41936.0,86.3471,86.4126,86.209,86.2454,41936.0
2018-02-22 12:50:00,118.57,118.6,118.24,118.54,30236.0,86.1872,86.209,85.9474,86.1654,30236.0
2018-02-22 12:55:00,118.51,118.56,118.3,118.33,20413.0,86.1436,86.18,85.991,86.0128,20413.0
2018-02-22 13:00:00,118.33,118.57,118.32,118.46,11588.0,86.0128,86.1872,86.0055,86.1073,11588.0
2018-02-22 13:05:00,118.42,118.51,118.3,118.41,17788.0,86.0782,86.1436,85.991,86.0709,17788.0
2018-02-22 13:10:00,118.37,118.38,117.78,117.95,46626.0,86.0419,86.0491,85.613,85.7366,46626.0
2018-02-22 13:15:00,117.91,118.12,117.84,117.87,22835.0,85.7075,85.8601,85.6566,85.6784,22835.0
2018-02-22 13:20:00,117.83,118.06,117.82,118.01,18324.0,85.6493,85.8165,85.6421,85.7802,18324.0
2018-02-22 13:25:00,117.98,118.25,117.98,118.03,44206.0,85.7584,85.9546,85.7584,85.7947,44206.0
2018-02-22 13:30:00,118.07,118.08,117.89,117.89,20390.0,85.8238,85.8311,85.6929,85.6929,20390.0
2018-02-22 13:35:00,117.92,118.05,117.85,117.92,19581.0,85.7148,85.8092,85.6639,85.7148,19581.0
2018-02-22 13:40:00,117.94,117.96,117.59,117.68,25949.0,85.7293,85.7438,85.4749,85.5403,25949.0
2018-02-22 13:45:00,117.65,117.65,117.39,117.53,43297.0,85.5185,85.5185,85.3295,85.4313,43297.0
2018-02-22 13:50:00,117.51,117.71,117.41,117.6,54709.0,85.4167,85.5621,85.344,85.4821,54709.0
2018-02-22 13:55:00,117.6,117.78,117.58,117.58,44928.0,85.4821,85.613,85.4676,85.4676,44928.0
2018-02-22 14:00:00,117.6,117.81,117.51,117.73,21896.0,85.4821,85.6348,85.4167,85.5766,21896.0
2018-02-22 14:05:00,117.77,117.8,117.59,117.6,25588.0,85.6057,85.6275,85.4749,85.4821,25588.0
2018-02-22 14:10:00,117.58,117.67,117.34,117.65,19583.0,85.4676,85.533,85.2932,85.5185,19583.0
2018-02-22 14:15:00,117.69,117.71,117.49,117.55,29384.0,85.5476,85.5621,85.4022,85.4458,29384.0
2018-02-22 14:20:00,117.53,117.72,117.48,117.71,8873.0,85.4313,85.5694,85.3949,85.5621,8873.0
2018-02-22 14:25:00,117.71,117.91,117.68,117.87,28497.0,85.5621,85.7075,85.5403,85.6784,28497.0
2018-02-22 14:30:00,117.81,117.88,117.75,117.8,54547.0,85.6348,85.6857,85.5912,85.6275,54547.0
2018-02-22 14:35:00,117.79,117.79,117.61,117.64,15311.0,85.6203,85.6203,85.4894,85.5112,15311.0
2018-02-22 14:40:00,117.65,117.66,117.44,117.48,24291.0,85.5185,85.5258,85.3658,85.3949,24291.0
2018-02-22 14:45:00,117.51,117.53,117.45,117.48,16463.0,85.4167,85.4313,85.3731,85.3949,16463.0
2018-02-22 14:50:00,117.47,117.6,117.44,117.44,13991.0,85.3877,85.4821,85.3658,85.3658,13991.0
2018-02-22 14:55:00,117.45,117.48,117.04,117.04,107737.0,85.3731,85.3949,85.0751,85.0751,107737.0
2018-02-22 15:00:00,117.03,117.16,116.58,116.87,80842.0,85.0678,85.1623,84.7407,84.9515,80842.0
2018-02-22 15:05:00,116.87,117.17,116.82,116.94,32587.0,84.9515,85.1696,84.9152,85.0024,32587.0
2018-02-22 15:10:00,116.96,117.28,116.9,117.22,32166.0,85.0169,85.2495,84.9733,85.2059,32166.0
2018-02-22 15:15:00,117.23,117.37,116.99,117.24,34095.0,85.2132,85.315,85.0387,85.2205,34095.0
2018-02-22 15:20:00,117.26,117.34,117.06,117.18,71987.0,85.235,85.2932,85.0896,85.1769,71987.0
2018-02-22 15:25:00,117.2,117.36,117.08,117.11,23712.0,85.1914,85.3077,85.1042,85.126,23712.0
2018-02-22 15:30:00,117.15,117.36,117.05,117.36,36500.0,85.155,85.3077,85.0824,85.3077,36500.0
2018-02-22 15:35:00,117.35,117.35,117.05,117.24,113281.0,85.3004,85.3004,85.0824,85.2205,113281.0
2018-02-22 15:40:00,117.25,117.55,117.15,117.4,77426.0,85.2277,85.4458,85.155,85.3368,77426.0
2018-02-22 15:45:00,117.41,117.49,117.09,117.25,118462.0,85.344,85.4022,85.1114,85.2277,118462.0
2018-02-22 15:50:00,117.25,117.76,117.21,117.59,218452.0,85.2277,85.5984,85.1987,85.4749,218452.0
2018-02-22 15:55:00,117.56,117.71,117.46,117.55,243400.0,85.4531,85.5621,85.3804,85.4458,243400.0
2018-02-23 09:30:00,118.41,119.31,118.41,118.7,172024.0,86.0709,86.7251,86.0709,86.2817,172024.0
2018-02-23 09:35:00,118.64,118.75,117.85,118.11,42400.0,86.2381,86.3181,85.6639,85.8529,42400.0
2018-02-23 09:40:00,118.11,118.31,117.92,118.04,33479.0,85.8529,85.9982,85.7148,85.802,33479.0
2018-02-23 09:45:00,118.01,118.17,117.55,117.75,51473.0,85.7802,85.8965,85.4458,85.5912,51473.0
2018-02-23 09:50:00,117.77,118.41,117.29,117.7,73093.0,85.6057,86.0709,85.2568,85.5548,73093.0
2018-02-23 09:55:00,117.71,117.81,117.41,117.72,33616.0,85.5621,85.6348,85.344,85.5694,33616.0
2018-02-23 10:00:00,117.71,117.82,117.48,117.48,58877.0,85.5621,85.6421,85.3949,85.3949,58877.0
2018-02-23 10:05:00,117.48,117.7,117.4,117.62,34233.0,85.3949,85.5548,85.3368,85.4967,34233.0
2018-02-23 10:10:00,117.64,117.66,117.12,117.12,63939.0,85.5112,85.5258,85.1332,85.1332,63939.0
2018-02-23 10:15:00,117.18,117.28,116.89,117.26,67495.0,85.1769,85.2495,84.9661,85.235,67495.0
2018-02-23 10:20:00,117.27,117.47,117.13,117.25,45651.0,85.2423,85.3877,85.1405,85.2277,45651.0
2018-02-23 10:25:00,117.26,117.42,117.0,117.01,58146.0,85.235,85.3513,85.046,85.0533,58146.0
2018-02-23 10:30:00,117.05,117.2,116.96,117.02,47847.0,85.0824,85.1914,85.0169,85.0606,47847.0
2018-02-23 10:35:00,117.03,117.39,116.91,117.39,20566.0,85.0678,85.3295,84.9806,85.3295,20566.0
2018-02-23 10:40:00,117.4,117.68,117.39,117.5,40438.0,85.3368,85.5403,85.3295,85.4095,40438.0
2018-02-23 10:45:00,117.5,117.5,117.32,117.44,42333.0,85.4095,85.4095,85.2786,85.3658,42333.0
2018-02-23 10:50:00,117.44,117.63,117.43,117.52,31052.0,85.3658,85.504,85.3586,85.424,31052.0
2018-02-23 10:55:00,117.51,117.51,117.3,117.45,41770.0,85.4167,85.4167,85.2641,85.3731,41770.0
2018-02-23 11:00:00,117.48,117.74,117.48,117.61,44457.0,85.3949,85.5839,85.3949,85.4894,44457.0
2018-02-23 11:05:00,117.64,117.64,117.43,117.54,39870.0,85.5112,85.5112,85.3586,85.4385,39870.0
2018-02-23 11:10:00,117.57,117.58,117.48,117.51,28131.0,85.4603,85.4676,85.3949,85.4167,28131.0
2018-02-23 11:15:00,117.51,117.64,117.32,117.32,23595.0,85.4167,85.5112,85.2786,85.2786,23595.0
2018-02-23 11:20:00,117.37,117.7,117.36,117.6,24227.0,85.315,85.5548,85.3077,85.4821,24227.0
2018-02-23 11:25:00,117.61,117.84,117.56,117.7,63934.0,85.4894,85.6566,85.4531,85.5548,63934.0
2018-02-23 11:30:00,117.68,117.7,117.6,117.62,32734.0,85.5403,85.5548,85.4821,85.4967,32734.0
2018-02-23 11:35:00,117.58,117.63,117.5,117.53,40431.0,85.4676,85.504,85.4095,85.4313,40431.0
2018-02-23 11:40:00,117.56,117.57,117.5,117.55,46477.0,85.4531,85.4603,85.4095,85.4458,46477.0
2018-02-23 11:45:00,117.53,117.58,117.43,117.51,44694.0,85.4313,85.4676,85.3586,85.4167,44694.0
2018-02-23 11:50:00,117.53,117.73,117.5,117.72,33533.0,85.4313,85.5766,85.4095,85.5694,33533.0
2018-02-23 11:55:00,117.7,117.81,117.62,117.71,47998.0,85.5548,85.6348,85.4967,85.5621,47998.0
2018-02-23 12:00:00,117.71,118.08,117.68,118.08,41588.0,85.5621,85.8311,85.5403,85.8311,41588.0
2018-02-23 12:05:00,118.08,118.19,117.88,117.93,47176.0,85.8311,85.911,85.6857,85.722,47176.0
2018-02-23 12:10:00,117.95,118.1,117.91,118.0,24467.0,85.7366,85.8456,85.7075,85.7729,24467.0
2018-02-23 12:15:00,118.01,118.04,117.95,117.95,53056.0,85.7802,85.802,85.7366,85.7366,53056.0
2018-02-23 12:20:00,117.96,118.0,117.84,117.88,21602.0,85.7438,85.7729,85.6566,85.6857,21602.0
2018-02-23 12:25:00,117.92,117.93,117.73,117.73,30642.0,85.7148,85.722,85.5766,85.5766,30642.0
2018-02-23 12:30:00,117.77,117.79,117.52,117.54,84522.0,85.6057,85.6203,85.424,85.4385,84522.0
2018-02-23 12:35:00,117.55,117.61,117.48,117.57,19183.0,85.4458,85.4894,85.3949,85.4603,19183.0
2018-02-23 12:40:00,117.57,117.67,117.53,117.63,14491.0,85.4603,85.533,85.4313,85.504,14491.0
2018-02-23 12:45:00,117.61,117.85,117.53,117.83,20608.0,85.4894,85.6639,85.4313,85.6493,20608.0
2018-02-23 12:50:00,117.84,117.88,117.63,117.66,24269.0,85.6566,85.6857,85.504,85.5258,24269.0
2018-02-23 12:55:00,117.68,117.76,117.61,117.66,21669.0,85.5403,85.5984,85.4894,85.5258,21669.0
2018-02-23 13:00:00,117.63,117.7,117.56,117.65,23197.0,85.504,85.5548,85.4531,85.5185,23197.0
2018-02-23 13:05:00,117.65,117.71,117.59,117.68,26946.0,85.5185,85.5621,85.4749,85.5403,26946.0
2018-02-23 13:10:00,117.7,117.71,117.63,117.66,18510.0,85.5548,85.5621,85.504,85.5258,18510.0
2018-02-23 13:15:00,117.68,117.69,117.54,117.6,26493.0,85.5403,85.5476,85.4385,85.4821,26493.0
2018-02-23 13:20:00,117.63,117.72,117.6,117.63,31851.0,85.504,85.5694,85.4821,85.504,31851.0
2018-02-23 13:25:00,117.63,117.79,117.63,117.74,21605.0,85.504,85.6203,85.504,85.5839,21605.0
2018-02-23 13:30:00,117.74,117.74,117.62,117.67,18082.0,85.5839,85.5839,85.4967,85.533,18082.0
2018-02-23 13:35:00,117.7,117.82,117.66,117.78,17084.0,85.5548,85.6421,85.5258,85.613,17084.0
2018-02-23 13:40:00,117.78,117.81,117.68,117.71,22341.0,85.613,85.6348,85.5403,85.5621,22341.0
2018-02-23 13:45:00,117.74,117.77,117.6,117.73,22533.0,85.5839,85.6057,85.4821,85.5766,22533.0
2018-02-23 13:50:00,117.7,117.78,117.68,117.68,17099.0,85.5548,85.613,85.5403,85.5403,17099.0
2018-02-23 13:55:00,117.73,117.82,117.58,117.68,17691.0,85.5766,85.6421,85.4676,85.5403,17691.0
2018-02-23 14:00:00,117.62,117.71,117.59,117.63,12230.0,85.4967,85.5621,85.4749,85.504,12230.0
2018-02-23 14:05:00,117.59,117.65,117.48,117.58,21324.0,85.4749,85.5185,85.3949,85.4676,21324.0
2018-02-23 14:10:00,117.55,117.65,117.5,117.54,21498.0,85.4458,85.5185,85.4095,85.4385,21498.0
2018-02-23 14:15:00,117.59,117.59,117.44,117.49,19832.0,85.4749,85.4749,85.3658,85.4022,19832.0
2018-02-23 14:20:00,117.49,117.67,117.46,117.6,24167.0,85.4022,85.533,85.3804,85.4821,24167.0
2018-02-23 14:25:00,117.6,117.64,117.51,117.54,26557.0,85.4821,85.5112,85.4167,85.4385,26557.0
2018-02-23 14:30:00,117.54,117.67,117.54,117.64,42727.0,85.4385,85.533,85.4385,85.5112,42727.0
2018-02-23 14:35:00,117.69,117.79,117.5,117.64,52567.0,85.5476,85.6203,85.4095,85.5112,52567.0
2018-02-23 14:40:00,117.65,117.66,117.49,117.52,35389.0,85.5185,85.5258,85.4022,85.424,35389.0
2018-02-23 14:45:00,117.5,117.73,117.49,117.73,46768.0,85.4095,85.5766,85.4022,85.5766,46768.0
2018-02-23 14:50:00,117.75,117.92,117.65,117.77,41368.0,85.5912,85.7148,85.5185,85.6057,41368.0
2018-02-23 14:55:00,117.77,117.95,117.77,117.9,22200.0,85.6057,85.7366,85.6057,85.7002,22200.0
2018-02-23 15:00:00,117.89,118.1,117.85,118.07,38417.0,85.6929,85.8456,85.6639,85.8238,38417.0
2018-02-23 15:05:00,118.14,118.31,118.13,118.3,25080.0,85.8747,85.9982,85.8674,85.991,25080.0
2018-02-23 15:10:00,118.24,118.29,118.05,118.14,28859.0,85.9474,85.9837,85.8092,85.8747,28859.0
2018-02-23 15:15:00,118.16,118.28,118.12,118.26,21919.0,85.8892,85.9764,85.8601,85.9619,21919.0
2018-02-23 15:20:00,118.23,118.5,118.13,118.48,28067.0,85.9401,86.1363,85.8674,86.1218,28067.0
2018-02-23 15:25:00,118.51,118.66,118.5,118.63,26939.0,86.1436,86.2526,86.1363,86.2308,26939.0
2018-02-23 15:30:00,118.61,118.74,118.38,118.4,35870.0,86.2163,86.3108,86.0491,86.0637,35870.0
2018-02-23 15:35:00,118.43,118.54,118.37,118.46,52733.0,86.0855,86.1654,86.0419,86.1073,52733.0
2018-02-23 15:40:00,118.49,118.61,118.41,118.52,54080.0,86.1291,86.2163,86.0709,86.1509,54080.0
2018-02-23 15:45:00,118.56,118.68,118.4,118.48,67925.0,86.18,86.2672,86.0637,86.1218,67925.0
2018-02-23 15:50:00,118.5,118.62,118.46,118.55,58404.0,86.1363,86.2236,86.1073,86.1727,58404.0
2018-02-23 15:55:00,118.55,118.89,118.4,118.85,216159.0,86.1727,86.4198,86.0637,86.3908,216159.0
2018-02-26 09:30:00,119.27,120.18,119.27,120.0,191129.0,86.6961,87.3575,86.6961,87.2267,191129.0
2018-02-26 09:35:00,120.0,120.35,119.78,119.92,86241.0,87.2267,87.4811,87.0668,87.1685,86241.0
2018-02-26 09:40:00,119.9,120.46,119.9,120.34,83053.0,87.154,87.561,87.154,87.4738,83053.0
2018-02-26 09:45:00,120.32,120.6,120.24,120.45,58603.0,87.4593,87.6628,87.4011,87.5538,58603.0
2018-02-26 09:50:00,120.48,120.72,120.11,120.19,33823.0,87.5756,87.75,87.3066,87.3648,33823.0
2018-02-26 09:55:00,120.15,120.25,120.0,120.08,51922.0,87.3357,87.4084,87.2267,87.2848,51922.0
2018-02-26 10:00:00,120.03,120.47,120.01,120.14,23842.0,87.2485,87.5683,87.2339,87.3284,23842.0
2018-02-26 10:05:00,120.05,120.38,119.89,120.0,58351.0,87.263,87.5029,87.1467,87.2267,58351.0
2018-02-26 10:10:00,120.0,120.1,119.85,119.86,40863.0,87.2267,87.2994,87.1176,87.1249,40863.0
2018-02-26 10:15:00,119.85,120.01,119.58,119.91,67187.0,87.1176,87.2339,86.9214,87.1613,67187.0
2018-02-26 10:20:00,119.96,119.97,119.33,119.37,33354.0,87.1976,87.2049,86.7397,86.7687,33354.0
2018-02-26 10:25:00,119.37,119.44,119.03,119.28,29280.0,86.7687,86.8196,86.5216,86.7033,29280.0
2018-02-26 10:30:00,119.28,119.39,119.11,119.33,20933.0,86.7033,86.7833,86.5797,86.7397,20933.0
2018-02-26 10:35:00,119.3,119.31,119.08,119.25,36465.0,86.7179,86.7251,86.5579,86.6815,36465.0
2018-02-26 10:40:00,119.23,119.53,119.22,119.43,34236.0,86.667,86.885,86.6597,86.8124,34236.0
2018-02-26 10:45:00,119.36,119.74,119.34,119.69,33449.0,86.7615,87.0377,86.7469,87.0013,33449.0
2018-02-26 10:50:00,119.65,119.69,119.43,119.69,20289.0,86.9723,87.0013,86.8124,87.0013,20289.0
2018-02-26 10:55:00,119.62,119.72,119.46,119.57,23273.0,86.9505,87.0232,86.8342,86.9141,23273.0
2018-02-26 11:00:00,119.6,120.1,119.54,120.08,33955.0,86.9359,87.2994,86.8923,87.2848,33955.0
2018-02-26 11:05:00,120.07,120.28,120.0,120.17,27819.0,87.2776,87.4302,87.2267,87.3503,27819.0
2018-02-26 11:10:00,120.17,120.43,120.15,120.33,23281.0,87.3503,87.5392,87.3357,87.4666,23281.0
2018-02-26 11:15:00,120.33,120.39,120.17,120.33,26571.0,87.4666,87.5102,87.3503,87.4666,26571.0
2018-02-26 11:20:00,120.33,120.36,120.15,120.26,14786.0,87.4666,87.4884,87.3357,87.4157,14786.0
2018-02-26 11:25:00,120.23,120.42,120.23,120.31,21135.0,87.3939,87.532,87.3939,87.452,21135.0
2018-02-26 11:30:00,120.31,120.51,120.25,120.34,19614.0,87.452,87.5974,87.4084,87.4738,19614.0
2018-02-26 11:35:00,120.33,120.44,119.95,119.98,19456.0,87.4666,87.5465,87.1903,87.2121,19456.0
2018-02-26 11:40:00,120.01,120.12,119.91,119.98,19707.0,87.2339,87.3139,87.1613,87.2121,19707.0
2018-02-26 11:45:00,119.99,120.25,119.94,120.04,28534.0,87.2194,87.4084,87.1831,87.2558,28534.0
2018-02-26 11:50:00,120.06,120.19,119.85,120.04,41125.0,87.2703,87.3648,87.1176,87.2558,41125.0
2018-02-26 11:55:00,120.05,120.32,119.96,120.14,24206.0,87.263,87.4593,87.1976,87.3284,24206.0
2018-02-26 12:00:00,120.19,120.57,120.14,120.48,30766.0,87.3648,87.641,87.3284,87.5756,30766.0
2018-02-26 12:05:00,120.51,120.64,120.42,120.46,20886.0,87.5974,87.6919,87.532,87.561,20886.0
2018-02-26 12:10:00,120.49,120.6,120.42,120.53,19027.0,87.5829,87.6628,87.532,87.6119,19027.0
2018-02-26 12:15:00,120.53,120.85,120.53,120.73,52310.0,87.6119,87.8445,87.6119,87.7573,52310.0
2018-02-26 12:20:00,120.71,120.94,120.71,120.84,35980.0,87.7428,87.91,87.7428,87.8373,35980.0
2018-02-26 12:25:00,120.86,120.87,120.77,120.83,28496.0,87.8518,87.8591,87.7864,87.83,28496.0
2018-02-26 12:30:00,120.84,120.88,120.79,120.86,16879.0,87.8373,87.8663,87.8009,87.8518,16879.0
2018-02-26 12:35:00,120.84,120.87,120.76,120.77,20048.0,87.8373,87.8591,87.7791,87.7864,20048.0
2018-02-26 12:40:00,120.77,120.77,120.67,120.7,17808.0,87.7864,87.7864,87.7137,87.7355,17808.0
2018-02-26 12:45:00,120.7,120.96,120.67,120.96,20401.0,87.7355,87.9245,87.7137,87.9245,20401.0
2018-02-26 12:50:00,120.97,121.0,120.8,120.91,28926.0,87.9318,87.9536,87.8082,87.8882,28926.0
2018-02-26 12:55:00,120.93,121.02,120.87,120.9,36339.0,87.9027,87.9681,87.8591,87.8809,36339.0
2018-02-26 13:00:00,120.9,121.03,120.9,120.9,19782.0,87.8809,87.9754,87.8809,87.8809,19782.0
2018-02-26 13:05:00,120.94,121.02,120.87,120.91,25563.0,87.91,87.9681,87.8591,87.8882,25563.0
2018-02-26 13:10:00,120.89,120.9,120.61,120.66,22622.0,87.8736,87.8809,87.6701,87.7064,22622.0
2018-02-26 13:15:00,120.67,120.73,120.63,120.72,12876.0,87.7137,87.7573,87.6846,87.75,12876.0
2018-02-26 13:20:00,120.71,120.81,120.67,120.8,26857.0,87.7428,87.8155,87.7137,87.8082,26857.0
2018-02-26 13:25:00,120.78,120.81,120.66,120.75,38061.0,87.7937,87.8155,87.7064,87.7718,38061.0
2018-02-26 13:30:00,120.76,120.86,120.75,120.78,24291.0,87.7791,87.8518,87.7718,87.7937,24291.0
2018-02-26 13:35:00,120.8,120.86,120.77,120.82,24552.0,87.8082,87.8518,87.7864,87.8227,24552.0
2018-02-26 13:40:00,120.82,120.87,120.75,120.83,20586.0,87.8227,87.8591,87.7718,87.83,20586.0
2018-02-26 13:45:00,120.83,120.85,120.75,120.78,17844.0,87.83,87.8445,87.7718,87.7937,17844.0
2018-02-26 13:50:00,120.77,120.89,120.76,120.86,21228.0,87.7864,87.8736,87.7791,87.8518,21228.0
2018-02-26 13:55:00,120.88,120.93,120.8,120.88,26269.0,87.8663,87.9027,87.8082,87.8663,26269.0
2018-02-26 14:00:00,120.92,120.94,120.79,120.89,29561.0,87.8954,87.91,87.8009,87.8736,29561.0
2018-02-26 14:05:00,120.92,121.18,120.92,121.18,35782.0,87.8954,88.0844,87.8954,88.0844,35782.0
2018-02-26 14:10:00,121.19,121.44,121.19,121.42,36122.0,88.0917,88.2734,88.0917,88.2589,36122.0
2018-02-26 14:15:00,121.41,121.62,121.4,121.57,34188.0,88.2516,88.4042,88.2443,88.3679,34188.0
2018-02-26 14:20:00,121.56,121.56,121.33,121.56,50196.0,88.3606,88.3606,88.1934,88.3606,50196.0
2018-02-26 14:25:00,121.56,121.58,121.18,121.2,41308.0,88.3606,88.3752,88.0844,88.0989,41308.0
2018-02-26 14:30:00,121.18,121.4,121.11,121.31,30528.0,88.0844,88.2443,88.0335,88.1789,30528.0
2018-02-26 14:35:00,121.33,121.34,121.22,121.31,25237.0,88.1934,88.2007,88.1135,88.1789,25237.0
2018-02-26 14:40:00,121.29,121.31,121.13,121.16,27621.0,88.1644,88.1789,88.0481,88.0699,27621.0
2018-02-26 14:45:00,121.14,121.19,120.98,121.07,30057.0,88.0553,88.0917,87.939,88.0045,30057.0
2018-02-26 14:50:00,121.08,121.35,121.01,121.33,36612.0,88.0117,88.208,87.9608,88.1934,36612.0
2018-02-26 14:55:00,121.33,121.39,121.15,121.16,43121.0,88.1934,88.2371,88.0626,88.0699,43121.0
2018-02-26 15:00:00,121.22,121.39,121.16,121.22,52427.0,88.1135,88.2371,88.0699,88.1135,52427.0
2018-02-26 15:05:00,121.24,121.6,121.18,121.57,70171.0,88.128,88.3897,88.0844,88.3679,70171.0
2018-02-26 15:10:00,121.57,121.72,121.42,121.42,113260.0,88.3679,88.4769,88.2589,88.2589,113260.0
2018-02-26 15:15:00,121.41,121.48,121.2,121.46,39247.0,88.2516,88.3025,88.0989,88.2879,39247.0
2018-02-26 15:20:00,121.42,121.53,121.27,121.27,62836.0,88.2589,88.3388,88.1498,88.1498,62836.0
2018-02-26 15:25:00,121.25,121.45,121.22,121.42,48373.0,88.1353,88.2807,88.1135,88.2589,48373.0
2018-02-26 15:30:00,121.39,121.41,121.24,121.4,62252.0,88.2371,88.2516,88.128,88.2443,62252.0
2018-02-26 15:35:00,121.39,121.44,121.27,121.33,48417.0,88.2371,88.2734,88.1498,88.1934,48417.0
2018-02-26 15:40:00,121.36,121.38,121.07,121.1,59528.0,88.2153,88.2298,88.0045,88.0263,59528.0
2018-02-26 15:45:00,121.09,121.17,120.91,120.95,92185.0,88.019,88.0771,87.8882,87.9172,92185.0
2018-02-26 15:50:00,120.95,121.11,120.94,121.06,74940.0,87.9172,88.0335,87.91,87.9972,74940.0
2018-02-26 15:55:00,121.07,121.62,121.06,121.55,203612.0,88.0045,88.4042,87.9972,88.3534,203612.0
2018-02-27 09:30:00,121.21,122.0,121.21,121.46,121812.0,88.1062,88.6805,88.1062,88.2879,121812.0
2018-02-27 09:35:00,121.47,121.97,121.41,121.75,40813.0,88.2952,88.6587,88.2516,88.4987,40813.0
2018-02-27 09:40:00,121.75,121.75,121.25,121.29,23584.0,88.4987,88.4987,88.1353,88.1644,23584.0
2018-02-27 09:45:00,121.3,121.37,121.08,121.24,15380.0,88.1716,88.2225,88.0117,88.128,15380.0
2018-02-27 09:50:00,121.28,121.37,121.06,121.2,31262.0,88.1571,88.2225,87.9972,88.0989,31262.0
2018-02-27 09:55:00,121.3,121.39,120.5,120.56,38114.0,88.1716,88.2371,87.5901,87.6337,38114.0
2018-02-27 10:00:00,120.56,120.9,120.5,120.75,62919.0,87.6337,87.8809,87.5901,87.7718,62919.0
2018-02-27 10:05:00,120.78,120.91,120.66,120.86,59160.0,87.7937,87.8882,87.7064,87.8518,59160.0
2018-02-27 10:10:00,120.81,121.09,120.77,120.97,72036.0,87.8155,88.019,87.7864,87.9318,72036.0
2018-02-27 10:15:00,120.92,121.06,120.66,121.0,37495.0,87.8954,87.9972,87.7064,87.9536,37495.0
2018-02-27 10:20:00,121.08,121.2,120.87,121.02,48070.0,88.0117,88.0989,87.8591,87.9681,48070.0
2018-02-27 10:25:00,121.07,121.39,120.98,121.03,36855.0,88.0045,88.2371,87.939,87.9754,36855.0
2018-02-27 10:30:00,120.99,121.09,120.86,121.01,29949.0,87.9463,88.019,87.8518,87.9608,29949.0
2018-02-27 10:35:00,121.01,121.08,120.8,120.92,53248.0,87.9608,88.0117,87.8082,87.8954,53248.0
2018-02-27 10:40:00,120.92,121.07,120.8,121.05,40248.0,87.8954,88.0045,87.8082,87.9899,40248.0
2018-02-27 10:45:00,121.06,121.07,120.51,120.51,36614.0,87.9972,88.0045,87.5974,87.5974,36614.0
2018-02-27 10:50:00,120.57,120.62,120.08,120.19,52111.0,87.641,87.6774,87.2848,87.3648,52111.0
2018-02-27 10:55:00,120.15,120.23,119.79,119.86,58298.0,87.3357,87.3939,87.074,87.1249,58298.0
2018-02-27 11:00:00,119.89,120.02,119.75,119.99,49380.0,87.1467,87.2412,87.045,87.2194,49380.0
2018-02-27 11:05:00,119.97,120.04,119.92,119.99,57423.0,87.2049,87.2558,87.1685,87.2194,57423.0
2018-02-27 11:10:00,119.98,120.09,119.95,119.95,47165.0,87.2121,87.2921,87.1903,87.1903,47165.0
2018-02-27 11:15:00,119.99,120.02,119.58,119.65,53970.0,87.2194,87.2412,86.9214,86.9723,53970.0
2018-02-27 11:20:00,119.61,119.79,119.55,119.67,28812.0,86.9432,87.074,86.8996,86.9868,28812.0
2018-02-27 11:25:00,119.68,119.73,119.44,119.57,31582.0,86.9941,87.0304,86.8196,86.9141,31582.0
2018-02-27 11:30:00,119.57,120.11,119.54,120.01,40220.0,86.9141,87.3066,86.8923,87.2339,40220.0
2018-02-27 11:35:00,120.03,120.04,119.71,119.71,26870.0,87.2485,87.2558,87.0159,87.0159,26870.0
2018-02-27 11:40:00,119.74,120.0,119.7,119.98,23955.0,87.0377,87.2267,87.0086,87.2121,23955.0
2018-02-27 11:45:00,119.93,120.04,119.73,119.9,33089.0,87.1758,87.2558,87.0304,87.154,33089.0
2018-02-27 11:50:00,119.9,120.01,119.8,119.85,30402.0,87.154,87.2339,87.0813,87.1176,30402.0
2018-02-27 11:55:00,119.88,120.04,119.7,119.82,18732.0,87.1395,87.2558,87.0086,87.0958,18732.0
2018-02-27 12:00:00,119.78,119.96,119.74,119.92,12529.0,87.0668,87.1976,87.0377,87.1685,12529.0
2018-02-27 12:05:00,119.94,120.03,119.88,120.01,15709.0,87.1831,87.2485,87.1395,87.2339,15709.0
2018-02-27 12:10:00,119.96,120.18,119.93,120.09,43114.0,87.1976,87.3575,87.1758,87.2921,43114.0
2018-02-27 12:15:00,120.15,120.45,120.15,120.25,26924.0,87.3357,87.5538,87.3357,87.4084,26924.0
2018-02-27 12:20:00,120.23,120.3,120.14,120.23,41272.0,87.3939,87.4447,87.3284,87.3939,41272.0
2018-02-27 12:25:00,120.22,120.31,120.19,120.26,22714.0,87.3866,87.452,87.3648,87.4157,22714.0
2018-02-27 12:30:00,120.25,120.31,120.13,120.19,46486.0,87.4084,87.452,87.3212,87.3648,46486.0
2018-02-27 12:35:00,120.2,120.29,120.08,120.27,28537.0,87.3721,87.4375,87.2848,87.4229,28537.0
2018-02-27 12:40:00,120.29,120.29,120.09,120.15,30288.0,87.4375,87.4375,87.2921,87.3357,30288.0
2018-02-27 12:45:00,120.16,120.27,120.03,120.12,27258.0,87.343,87.4229,87.2485,87.3139,27258.0
2018-02-27 12:50:00,120.1,120.47,120.08,120.47,21439.0,87.2994,87.5683,87.2848,87.5683,21439.0
2018-02-27 12:55:00,120.43,120.45,120.31,120.44,9752.0,87.5392,87.5538,87.452,87.5465,9752.0
2018-02-27 13:00:00,120.4,120.44,120.33,120.41,16248.0,87.5174,87.5465,87.4666,87.5247,16248.0
2018-02-27 13:05:00,120.39,120.48,120.34,120.4,16634.0,87.5102,87.5756,87.4738,87.5174,16634.0
2018-02-27 13:10:00,120.4,120.42,120.3,120.31,22240.0,87.5174,87.532,87.4447,87.452,22240.0
2018-02-27 13:15:00,120.29,120.43,120.19,120.29,18763.0,87.4375,87.5392,87.3648,87.4375,18763.0
2018-02-27 13:20:00,120.32,120.43,120.18,120.21,34415.0,87.4593,87.5392,87.3575,87.3793,34415.0
2018-02-27 13:25:00,120.23,120.26,120.03,120.07,24040.0,87.3939,87.4157,87.2485,87.2776,24040.0
2018-02-27 13:30:00,120.05,120.06,119.96,120.03,16897.0,87.263,87.2703,87.1976,87.2485,16897.0
2018-02-27 13:35:00,120.03,120.11,119.95,119.96,18085.0,87.2485,87.3066,87.1903,87.1976,18085.0
2018-02-27 13:40:00,119.95,119.95,119.7,119.8,39025.0,87.1903,87.1903,87.0086,87.0813,39025.0
2018-02-27 13:45:00,119.81,119.86,119.66,119.67,16809.0,87.0886,87.1249,86.9795,86.9868,16809.0
2018-02-27 13:50:00,119.66,119.66,119.43,119.55,23570.0,86.9795,86.9795,86.8124,86.8996,23570.0
2018-02-27 13:55:00,119.53,119.54,119.37,119.39,15441.0,86.885,86.8923,86.7687,86.7833,15441.0
2018-02-27 14:00:00,119.43,119.54,119.36,119.46,17299.0,86.8124,86.8923,86.7615,86.8342,17299.0
2018-02-27 14:05:00,119.45,119.53,119.34,119.41,50167.0,86.8269,86.885,86.7469,86.7978,50167.0
2018-02-27 14:10:00,119.41,119.52,119.15,119.3,49899.0,86.7978,86.8778,86.6088,86.7179,49899.0
2018-02-27 14:15:00,119.3,119.3,119.05,119.11,47314.0,86.7179,86.7179,86.5361,86.5797,47314.0
2018-02-27 14:20:00,119.11,119.11,118.89,118.89,48637.0,86.5797,86.5797,86.4198,86.4198,48637.0
2018-02-27 14:25:00,118.91,119.08,118.82,118.98,60280.0,86.4344,86.5579,86.369,86.4853,60280.0
2018-02-27 14:30:00,118.94,119.12,118.92,119.11,39562.0,86.4562,86.587,86.4416,86.5797,39562.0
2018-02-27 14:35:00,119.09,119.54,119.09,119.35,34579.0,86.5652,86.8923,86.5652,86.7542,34579.0
2018-02-27 14:40:00,119.32,119.32,118.94,119.1,37962.0,86.7324,86.7324,86.4562,86.5725,37962.0
2018-02-27 14:45:00,119.1,119.13,118.8,118.98,32699.0,86.5725,86.5943,86.3544,86.4853,32699.0
2018-02-27 14:50:00,118.97,118.98,118.77,118.82,55077.0,86.478,86.4853,86.3326,86.369,55077.0
2018-02-27 14:55:00,118.81,119.13,118.8,119.11,30646.0,86.3617,86.5943,86.3544,86.5797,30646.0
2018-02-27 15:00:00,119.07,119.15,118.88,118.89,30391.0,86.5507,86.6088,86.4126,86.4198,30391.0
2018-02-27 15:05:00,118.87,118.88,118.68,118.69,33905.0,86.4053,86.4126,86.2672,86.2745,33905.0
2018-02-27 15:10:00,118.7,118.78,118.56,118.66,36712.0,86.2817,86.3399,86.18,86.2526,36712.0
2018-02-27 15:15:00,118.63,118.75,118.54,118.55,34887.0,86.2308,86.3181,86.1654,86.1727,34887.0
2018-02-27 15:20:00,118.58,118.68,118.43,118.65,29773.0,86.1945,86.2672,86.0855,86.2454,29773.0
2018-02-27 15:25:00,118.59,118.65,118.43,118.59,100257.0,86.2018,86.2454,86.0855,86.2018,100257.0
2018-02-27 15:30:00,118.6,118.63,118.4,118.43,83662.0,86.209,86.2308,86.0637,86.0855,83662.0
2018-02-27 15:35:00,118.44,118.59,118.16,118.51,55935.0,86.0927,86.2018,85.8892,86.1436,55935.0
2018-02-27 15:40:00,118.5,118.54,118.32,118.34,37571.0,86.1363,86.1654,86.0055,86.02,37571.0
2018-02-27 15:45:00,118.34,118.97,118.29,118.92,62156.0,86.02,86.478,85.9837,86.4416,62156.0
2018-02-27 15:50:00,118.95,118.95,118.41,118.51,74752.0,86.4634,86.4634,86.0709,86.1436,74752.0
2018-02-27 15:55:00,118.52,118.64,118.25,118.26,164401.0,86.1509,86.2381,85.9546,85.9619,164401.0
2018-02-28 09:30:00,119.0,120.0,119.0,119.74,343098.0,86.4998,87.2267,86.4998,87.0377,343098.0
2018-02-28 09:35:00,119.74,119.84,119.24,119.35,62651.0,87.0377,87.1104,86.6742,86.7542,62651.0
2018-02-28 09:40:00,119.31,119.68,119.28,119.4,49394.0,86.7251,86.9941,86.7033,86.7905,49394.0
2018-02-28 09:45:00,119.39,119.44,118.88,119.04,29714.0,86.7833,86.8196,86.4126,86.5289,29714.0
2018-02-28 09:50:00,119.09,119.09,118.5,119.02,60749.0,86.5652,86.5652,86.1363,86.5143,60749.0
2018-02-28 09:55:00,118.99,119.03,118.58,118.85,75485.0,86.4925,86.5216,86.1945,86.3908,75485.0
2018-02-28 10:00:00,118.89,119.3,118.62,119.23,60951.0,86.4198,86.7179,86.2236,86.667,60951.0
2018-02-28 10:05:00,119.26,119.38,119.04,119.19,39808.0,86.6888,86.776,86.5289,86.6379,39808.0
2018-02-28 10:10:00,119.17,119.48,119.16,119.44,77057.0,86.6234,86.8487,86.6161,86.8196,77057.0
2018-02-28 10:15:00,119.43,119.58,119.32,119.42,101138.0,86.8124,86.9214,86.7324,86.8051,101138.0
2018-02-28 10:20:00,119.38,119.56,119.3,119.54,50770.0,86.776,86.9068,86.7179,86.8923,50770.0
2018-02-28 10:25:00,119.5,119.58,119.44,119.5,47790.0,86.8632,86.9214,86.8196,86.8632,47790.0
2018-02-28 10:30:00,119.51,119.53,119.28,119.5,111523.0,86.8705,86.885,86.7033,86.8632,111523.0
2018-02-28 10:35:00,119.5,119.51,119.22,119.39,31590.0,86.8632,86.8705,86.6597,86.7833,31590.0
2018-02-28 10:40:00,119.4,119.42,118.96,119.07,20150.0,86.7905,86.8051,86.4707,86.5507,20150.0
2018-02-28 10:45:00,119.04,119.29,118.84,118.91,42386.0,86.5289,86.7106,86.3835,86.4344,42386.0
2018-02-28 10:50:00,118.85,118.85,118.52,118.57,27878.0,86.3908,86.3908,86.1509,86.1872,27878.0
2018-02-28 10:55:00,118.54,118.65,118.2,118.65,43430.0,86.1654,86.2454,85.9183,86.2454,43430.0
2018-02-28 11:00:00,118.69,118.77,118.5,118.58,22462.0,86.2745,86.3326,86.1363,86.1945,22462.0
2018-02-28 11:05:00,118.59,118.76,118.32,118.33,25935.0,86.2018,86.3253,86.0055,86.0128,25935.0
2018-02-28 11:10:00,118.29,118.37,117.66,118.1,98119.0,85.9837,86.0419,85.5258,85.8456,98119.0
2018-02-28 11:15:00,118.09,118.59,117.51,118.14,53245.0,85.8383,86.2018,85.4167,85.8747,53245.0
2018-02-28 11:20:00,118.11,118.25,117.92,117.92,30160.0,85.8529,85.9546,85.7148,85.7148,30160.0
2018-02-28 11:25:00,117.91,118.21,117.82,118.01,34021.0,85.7075,85.9255,85.6421,85.7802,34021.0
2018-02-28 11:30:00,118.04,118.12,117.68,117.74,36442.0,85.802,85.8601,85.5403,85.5839,36442.0
2018-02-28 11:35:00,117.69,118.01,117.69,117.8,30455.0,85.5476,85.7802,85.5476,85.6275,30455.0
2018-02-28 11:40:00,117.75,117.86,117.66,117.86,18443.0,85.5912,85.6711,85.5258,85.6711,18443.0
2018-02-28 11:45:00,117.82,117.92,117.43,117.67,22627.0,85.6421,85.7148,85.3586,85.533,22627.0
2018-02-28 11:50:00,117.7,118.14,117.7,118.13,19792.0,85.5548,85.8747,85.5548,85.8674,19792.0
2018-02-28 11:55:00,118.12,118.23,117.91,118.04,21954.0,85.8601,85.9401,85.7075,85.802,21954.0
2018-02-28 12:00:00,118.01,118.03,117.85,117.95,16056.0,85.7802,85.7947,85.6639,85.7366,16056.0
2018-02-28 12:05:00,117.93,118.05,117.85,118.0,28681.0,85.722,85.8092,85.6639,85.7729,28681.0
2018-02-28 12:10:00,117.99,118.01,117.85,117.86,11748.0,85.7656,85.7802,85.6639,85.6711,11748.0
2018-02-28 12:15:00,117.89,118.3,117.89,118.16,17937.0,85.6929,85.991,85.6929,85.8892,17937.0
2018-02-28 12:20:00,118.15,118.2,117.93,118.0,23392.0,85.8819,85.9183,85.722,85.7729,23392.0
2018-02-28 12:25:00,118.02,118.27,118.02,118.14,19655.0,85.7874,85.9692,85.7874,85.8747,19655.0
2018-02-28 12:30:00,118.14,118.16,117.82,117.98,17880.0,85.8747,85.8892,85.6421,85.7584,17880.0
2018-02-28 12:35:00,117.96,118.06,117.93,117.97,17485.0,85.7438,85.8165,85.722,85.7511,17485.0
2018-02-28 12:40:00,117.96,118.06,117.81,117.95,28685.0,85.7438,85.8165,85.6348,85.7366,28685.0
2018-02-28 12:45:00,117.92,118.41,117.89,118.27,32516.0,85.7148,86.0709,85.6929,85.9692,32516.0
2018-02-28 12:50:00,118.23,118.29,118.14,118.19,22804.0,85.9401,85.9837,85.8747,85.911,22804.0
2018-02-28 12:55:00,118.18,118.23,118.03,118.13,20031.0,85.9037,85.9401,85.7947,85.8674,20031.0
2018-02-28 13:00:00,118.13,118.14,117.92,117.98,15140.0,85.8674,85.8747,85.7148,85.7584,15140.0
2018-02-28 13:05:00,117.96,118.13,117.95,118.12,15233.0,85.7438,85.8674,85.7366,85.8601,15233.0
2018-02-28 13:10:00,118.09,118.23,117.97,117.97,39763.0,85.8383,85.9401,85.7511,85.7511,39763.0
2018-02-28 13:15:00,117.94,118.18,117.94,118.16,21898.0,85.7293,85.9037,85.7293,85.8892,21898.0
2018-02-28 13:20:00,118.16,118.23,118.09,118.15,39733.0,85.8892,85.9401,85.8383,85.8819,39733.0
2018-02-28 13:25:00,118.12,118.17,118.07,118.1,21033.0,85.8601,85.8965,85.8238,85.8456,21033.0
2018-02-28 13:30:00,118.1,118.15,118.04,118.08,21696.0,85.8456,85.8819,85.802,85.8311,21696.0
2018-02-28 13:35:00,118.11,118.14,117.96,118.1,36459.0,85.8529,85.8747,85.7438,85.8456,36459.0
2018-02-28 13:40:00,118.1,118.15,118.03,118.03,22996.0,85.8456,85.8819,85.7947,85.7947,22996.0
2018-02-28 13:45:00,118.03,118.12,118.02,118.06,11690.0,85.7947,85.8601,85.7874,85.8165,11690.0
2018-02-28 13:50:00,118.04,118.07,117.94,117.99,26774.0,85.802,85.8238,85.7293,85.7656,26774.0
2018-02-28 13:55:00,117.99,118.32,117.98,118.27,60444.0,85.7656,86.0055,85.7584,85.9692,60444.0
2018-02-28 14:00:00,118.27,118.36,118.14,118.21,34100.0,85.9692,86.0346,85.8747,85.9255,34100.0
2018-02-28 14:05:00,118.19,118.23,117.94,117.94,35651.0,85.911,85.9401,85.7293,85.7293,35651.0
2018-02-28 14:10:00,117.95,118.06,117.67,117.8,38065.0,85.7366,85.8165,85.533,85.6275,38065.0
2018-02-28 14:15:00,117.79,117.95,117.73,117.73,37984.0,85.6203,85.7366,85.5766,85.5766,37984.0
2018-02-28 14:20:00,117.8,117.91,117.76,117.84,20732.0,85.6275,85.7075,85.5984,85.6566,20732.0
2018-02-28 14:25:00,117.87,118.33,117.78,117.98,50695.0,85.6784,86.0128,85.613,85.7584,50695.0
2018-02-28 14:30:00,117.97,117.98,117.66,117.69,27680.0,85.7511,85.7584,85.5258,85.5476,27680.0
2018-02-28 14:35:00,117.7,117.77,117.31,117.36,34831.0,85.5548,85.6057,85.2713,85.3077,34831.0
2018-02-28 14:40:00,117.37,117.37,117.16,117.18,63364.0,85.315,85.315,85.1623,85.1769,63364.0
2018-02-28 14:45:00,117.24,117.25,117.05,117.18,38277.0,85.2205,85.2277,85.0824,85.1769,38277.0
2018-02-28 14:50:00,117.19,117.19,116.92,117.18,52993.0,85.1841,85.1841,84.9879,85.1769,52993.0
2018-02-28 14:55:00,117.18,117.18,116.89,116.96,37599.0,85.1769,85.1769,84.9661,85.0169,37599.0
2018-02-28 15:00:00,116.99,117.12,116.85,116.96,32214.0,85.0387,85.1332,84.937,85.0169,32214.0
2018-02-28 15:05:00,116.98,117.16,116.91,117.12,31755.0,85.0315,85.1623,84.9806,85.1332,31755.0
2018-02-28 15:10:00,117.14,117.29,117.02,117.25,73236.0,85.1478,85.2568,85.0606,85.2277,73236.0
2018-02-28 15:15:00,117.25,117.26,116.94,116.95,34841.0,85.2277,85.235,85.0024,85.0097,34841.0
2018-02-28 15:20:00,116.92,117.0,116.72,116.92,51487.0,84.9879,85.046,84.8425,84.9879,51487.0
2018-02-28 15:25:00,116.91,117.07,116.72,116.98,38164.0,84.9806,85.0969,84.8425,85.0315,38164.0
2018-02-28 15:30:00,117.0,117.07,116.87,116.9,38294.0,85.046,85.0969,84.9515,84.9733,38294.0
2018-02-28 15:35:00,116.89,117.21,116.83,117.17,65488.0,84.9661,85.1987,84.9224,85.1696,65488.0
2018-02-28 15:40:00,117.18,117.22,116.83,116.92,82120.0,85.1769,85.2059,84.9224,84.9879,82120.0
2018-02-28 15:45:00,116.89,116.9,116.32,116.36,189325.0,84.9661,84.9733,84.5517,84.5808,189325.0
2018-02-28 15:50:00,116.36,116.44,116.2,116.2,178916.0,84.5808,84.639,84.4645,84.4645,178916.0
2018-02-28 15:55:00,116.2,116.52,115.78,115.84,513706.0,84.4645,84.6971,84.1592,84.2028,513706.0
2018-03-01 09:30:00,115.91,116.44,115.56,115.85,104974.0,84.2537,84.639,83.9993,84.2101,104974.0
2018-03-01 09:35:00,115.93,115.97,114.74,114.89,108976.0,84.2682,84.2973,83.4032,83.5123,108976.0
2018-03-01 09:40:00,114.9,115.0,114.36,114.6,78397.0,83.5195,83.5922,83.127,83.3015,78397.0
2018-03-01 09:45:00,114.66,114.9,114.23,114.87,112778.0,83.3451,83.5195,83.0325,83.4977,112778.0
2018-03-01 09:50:00,114.93,115.2,114.69,114.69,44042.0,83.5414,83.7376,83.3669,83.3669,44042.0
2018-03-01 09:55:00,114.75,114.91,114.11,114.16,77603.0,83.4105,83.5268,82.9453,82.9816,77603.0
2018-03-01 10:00:00,114.11,115.0,113.53,114.92,139626.0,82.9453,83.5922,82.5237,83.5341,139626.0
2018-03-01 10:05:00,114.89,115.59,114.77,115.49,111537.0,83.5123,84.0211,83.4251,83.9484,111537.0
2018-03-01 10:10:00,115.43,115.86,115.14,115.86,59752.0,83.9048,84.2174,83.694,84.2174,59752.0
2018-03-01 10:15:00,115.8,116.1,115.74,115.95,57574.0,84.1737,84.3918,84.1301,84.2828,57574.0
2018-03-01 10:20:00,115.94,116.01,115.61,115.73,93142.0,84.2755,84.3264,84.0356,84.1229,93142.0
2018-03-01 10:25:00,115.7,115.97,115.39,115.96,33366.0,84.1011,84.2973,83.8757,84.29,33366.0
2018-03-01 10:30:00,115.95,116.22,115.82,116.11,96060.0,84.2828,84.479,84.1883,84.3991,96060.0
2018-03-01 10:35:00,116.11,116.62,116.11,116.16,48972.0,84.3991,84.7698,84.3991,84.4354,48972.0
2018-03-01 10:40:00,116.19,116.25,115.63,115.63,69911.0,84.4572,84.5008,84.0502,84.0502,69911.0
2018-03-01 10:45:00,115.66,116.06,115.66,116.0,30110.0,84.072,84.3627,84.072,84.3191,30110.0
2018-03-01 10:50:00,116.0,116.03,115.63,115.73,42082.0,84.3191,84.3409,84.0502,84.1229,42082.0
2018-03-01 10:55:00,115.76,115.86,115.45,115.82,34638.0,84.1447,84.2174,83.9193,84.1883,34638.0
2018-03-01 11:00:00,115.76,116.02,115.63,115.97,27438.0,84.1447,84.3337,84.0502,84.2973,27438.0
2018-03-01 11:05:00,115.95,116.0,115.8,115.92,38487.0,84.2828,84.3191,84.1737,84.261,38487.0
2018-03-01 11:10:00,115.87,115.98,115.57,115.86,25616.0,84.2246,84.3046,84.0066,84.2174,25616.0
2018-03-01 11:15:00,115.91,116.0,115.83,115.95,27012.0,84.2537,84.3191,84.1956,84.2828,27012.0
2018-03-01 11:20:00,115.97,116.0,115.78,115.78,20269.0,84.2973,84.3191,84.1592,84.1592,20269.0
2018-03-01 11:25:00,115.76,115.86,115.16,115.3,34263.0,84.1447,84.2174,83.7085,83.8103,34263.0
2018-03-01 11:30:00,115.28,115.42,115.14,115.36,36575.0,83.7958,83.8975,83.694,83.8539,36575.0
2018-03-01 11:35:00,115.37,115.49,115.17,115.48,35869.0,83.8612,83.9484,83.7158,83.9411,35869.0
2018-03-01 11:40:00,115.53,116.0,115.53,115.85,29292.0,83.9775,84.3191,83.9775,84.2101,29292.0
2018-03-01 11:45:00,115.82,115.99,115.77,115.77,114783.0,84.1883,84.3119,84.1519,84.1519,114783.0
2018-03-01 11:50:00,115.77,116.37,115.77,116.19,39697.0,84.1519,84.5881,84.1519,84.4572,39697.0
2018-03-01 11:55:00,116.19,116.22,116.02,116.04,33406.0,84.4572,84.479,84.3337,84.3482,33406.0
2018-03-01 12:00:00,116.04,116.06,115.42,115.59,23893.0,84.3482,84.3627,83.8975,84.0211,23893.0
2018-03-01 12:05:00,115.55,115.76,115.48,115.57,20564.0,83.992,84.1447,83.9411,84.0066,20564.0
2018-03-01 12:10:00,115.6,115.71,115.5,115.52,23143.0,84.0284,84.1083,83.9557,83.9702,23143.0
2018-03-01 12:15:00,115.48,115.51,115.24,115.36,23441.0,83.9411,83.9629,83.7667,83.8539,23441.0
2018-03-01 12:20:00,115.35,115.53,115.12,115.31,23286.0,83.8466,83.9775,83.6795,83.8176,23286.0
2018-03-01 12:25:00,115.28,115.42,115.05,115.22,30045.0,83.7958,83.8975,83.6286,83.7522,30045.0
2018-03-01 12:30:00,115.21,115.36,114.83,115.26,57482.0,83.7449,83.8539,83.4687,83.7812,57482.0
2018-03-01 12:35:00,115.27,115.41,115.06,115.23,33182.0,83.7885,83.8903,83.6358,83.7594,33182.0
2018-03-01 12:40:00,115.3,115.42,115.06,115.1,24213.0,83.8103,83.8975,83.6358,83.6649,24213.0
2018-03-01 12:45:00,115.13,115.22,114.93,115.17,43037.0,83.6867,83.7522,83.5414,83.7158,43037.0
2018-03-01 12:50:00,115.2,115.2,114.85,115.07,30701.0,83.7376,83.7376,83.4832,83.6431,30701.0
2018-03-01 12:55:00,115.09,115.12,114.8,114.92,33826.0,83.6577,83.6795,83.4469,83.5341,33826.0
2018-03-01 13:00:00,114.9,114.9,114.36,114.37,34167.0,83.5195,83.5195,83.127,83.1343,34167.0
2018-03-01 13:05:00,114.39,114.41,114.05,114.19,50416.0,83.1488,83.1634,82.9017,83.0035,50416.0
2018-03-01 13:10:00,114.16,114.46,114.01,114.31,61602.0,82.9816,83.1997,82.8726,83.0907,61602.0
2018-03-01 13:15:00,114.29,114.51,114.2,114.33,23152.0,83.0761,83.2361,83.0107,83.1052,23152.0
2018-03-01 13:20:00,114.31,114.4,114.15,114.34,33732.0,83.0907,83.1561,82.9744,83.1125,33732.0
2018-03-01 13:25:00,114.36,114.65,114.03,114.27,91867.0,83.127,83.3378,82.8872,83.0616,91867.0
2018-03-01 13:30:00,114.31,114.45,114.17,114.31,65816.0,83.0907,83.1924,82.9889,83.0907,65816.0
2018-03-01 13:35:00,114.31,114.56,114.25,114.33,51623.0,83.0907,83.2724,83.0471,83.1052,51623.0
2018-03-01 13:40:00,114.35,114.36,113.84,113.9,69797.0,83.1198,83.127,82.749,82.7927,69797.0
2018-03-01 13:45:00,113.92,113.94,113.28,113.53,109760.0,82.8072,82.8217,82.342,82.5237,109760.0
2018-03-01 13:50:00,113.5,114.01,113.49,113.85,45795.0,82.5019,82.8726,82.4946,82.7563,45795.0
2018-03-01 13:55:00,113.81,113.82,113.39,113.41,28790.0,82.7272,82.7345,82.4219,82.4365,28790.0
2018-03-01 14:00:00,113.41,113.61,112.9,113.31,65862.0,82.4365,82.5819,82.0658,82.3638,65862.0
2018-03-01 14:05:00,113.38,113.49,112.79,112.79,89710.0,82.4147,82.4946,81.9858,81.9858,89710.0
2018-03-01 14:10:00,112.77,113.0,111.82,111.9,180048.0,81.9713,82.1385,81.2807,81.3389,180048.0
2018-03-01 14:15:00,111.88,113.05,111.81,112.99,72640.0,81.3243,82.1748,81.2735,82.1312,72640.0
2018-03-01 14:20:00,112.97,113.19,112.51,112.71,69907.0,82.1167,82.2766,81.7823,81.9277,69907.0
2018-03-01 14:25:00,112.71,113.04,112.51,112.91,69516.0,81.9277,82.1675,81.7823,82.073,69516.0
2018-03-01 14:30:00,112.92,113.06,112.71,112.84,86929.0,82.0803,82.1821,81.9277,82.0222,86929.0
2018-03-01 14:35:00,112.86,112.9,112.51,112.65,91559.0,82.0367,82.0658,81.7823,81.884,91559.0
2018-03-01 14:40:00,112.7,113.16,112.61,113.09,85236.0,81.9204,82.2548,81.855,82.2039,85236.0
2018-03-01 14:45:00,113.04,113.36,112.96,112.97,45141.0,82.1675,82.4001,82.1094,82.1167,45141.0
2018-03-01 14:50:00,113.03,113.42,112.99,113.19,49073.0,82.1603,82.4438,82.1312,82.2766,49073.0
2018-03-01 14:55:00,113.14,113.42,113.03,113.3,52745.0,82.2402,82.4438,82.1603,82.3565,52745.0
2018-03-01 15:00:00,113.3,113.43,112.87,112.91,80654.0,82.3565,82.451,82.044,82.073,80654.0
2018-03-01 15:05:00,112.89,113.74,112.82,113.65,73740.0,82.0585,82.6764,82.0076,82.6109,73740.0
2018-03-01 15:10:00,113.68,114.03,113.48,113.86,54266.0,82.6327,82.8872,82.4874,82.7636,54266.0
2018-03-01 15:15:00,113.89,114.17,113.81,114.12,51082.0,82.7854,82.9889,82.7272,82.9526,51082.0
2018-03-01 15:20:00,114.22,114.29,113.72,113.72,56342.0,83.0253,83.0761,82.6618,82.6618,56342.0
2018-03-01 15:25:00,113.77,114.08,113.76,113.92,65984.0,82.6982,82.9235,82.6909,82.8072,65984.0
2018-03-01 15:30:00,113.89,114.06,113.35,113.54,77040.0,82.7854,82.909,82.3929,82.531,77040.0
2018-03-01 15:35:00,113.57,113.61,113.05,113.18,79296.0,82.5528,82.5819,82.1748,82.2693,79296.0
2018-03-01 15:40:00,113.15,113.39,113.06,113.22,103143.0,82.2475,82.4219,82.1821,82.2984,103143.0
2018-03-01 15:45:00,113.23,113.93,113.18,113.92,147907.0,82.3056,82.8145,82.2693,82.8072,147907.0
2018-03-01 15:50:00,113.92,114.13,113.71,113.94,183527.0,82.8072,82.9598,82.6545,82.8217,183527.0
2018-03-01 15:55:00,113.96,114.46,113.71,113.77,472574.0,82.8363,83.1997,82.6545,82.6982,472574.0
2018-03-02 09:30:00,112.94,113.7,112.35,113.38,141641.0,82.0948,82.6473,81.666,82.4147,141641.0
2018-03-02 09:35:00,113.38,113.45,112.35,112.64,63793.0,82.4147,82.4656,81.666,81.8768,63793.0
2018-03-02 09:40:00,112.65,113.21,112.0,112.0,93422.0,81.884,82.2911,81.4116,81.4116,93422.0
2018-03-02 09:45:00,112.02,112.45,112.0,112.24,78049.0,81.4261,81.7387,81.4116,81.586,78049.0
2018-03-02 09:50:00,112.24,112.68,112.2,112.44,65380.0,81.586,81.9059,81.5569,81.7314,65380.0
2018-03-02 09:55:00,112.39,112.72,112.25,112.45,124024.0,81.6951,81.9349,81.5933,81.7387,124024.0
2018-03-02 10:00:00,112.41,112.89,112.36,112.42,247023.0,81.7096,82.0585,81.6732,81.7169,247023.0
2018-03-02 10:05:00,112.42,112.44,112.13,112.29,50162.0,81.7169,81.7314,81.5061,81.6224,50162.0
2018-03-02 10:10:00,112.24,112.43,111.89,112.21,41240.0,81.586,81.7241,81.3316,81.5642,41240.0
2018-03-02 10:15:00,112.26,112.33,112.04,112.18,21345.0,81.6006,81.6514,81.4406,81.5424,21345.0
2018-03-02 10:20:00,112.17,112.39,112.0,112.3,20684.0,81.5351,81.6951,81.4116,81.6296,20684.0
2018-03-02 10:25:00,112.27,112.47,112.24,112.34,46899.0,81.6078,81.7532,81.586,81.6587,46899.0
2018-03-02 10:30:00,112.34,112.97,112.29,112.88,127834.0,81.6587,82.1167,81.6224,82.0512,127834.0
2018-03-02 10:35:00,112.88,113.54,112.84,113.51,57740.0,82.0512,82.531,82.0222,82.5092,57740.0
2018-03-02 10:40:00,113.5,114.42,113.5,114.31,69980.0,82.5019,83.1706,82.5019,83.0907,69980.0
2018-03-02 10:45:00,114.34,114.39,113.95,114.17,34313.0,83.1125,83.1488,82.829,82.9889,34313.0
2018-03-02 10:50:00,114.16,114.2,113.72,113.91,42208.0,82.9816,83.0107,82.6618,82.7999,42208.0
2018-03-02 10:55:00,113.92,114.14,113.81,113.88,40441.0,82.8072,82.9671,82.7272,82.7781,40441.0
2018-03-02 11:00:00,113.86,114.19,113.79,113.95,27982.0,82.7636,83.0035,82.7127,82.829,27982.0
2018-03-02 11:05:00,113.96,114.01,113.77,113.82,41860.0,82.8363,82.8726,82.6982,82.7345,41860.0
2018-03-02 11:10:00,113.81,114.19,113.69,113.91,21593.0,82.7272,83.0035,82.64,82.7999,21593.0
2018-03-02 11:15:00,113.94,114.19,113.84,113.92,21598.0,82.8217,83.0035,82.749,82.8072,21598.0
2018-03-02 11:20:00,113.88,113.99,113.55,113.85,29242.0,82.7781,82.8581,82.5382,82.7563,29242.0
2018-03-02 11:25:00,113.8,114.12,113.75,113.96,55651.0,82.72,82.9526,82.6836,82.8363,55651.0
2018-03-02 11:30:00,113.98,114.13,113.64,113.76,44903.0,82.8508,82.9598,82.6037,82.6909,44903.0
2018-03-02 11:35:00,113.79,113.98,113.65,113.89,26953.0,82.7127,82.8508,82.6109,82.7854,26953.0
2018-03-02 11:40:00,113.89,114.24,113.88,114.13,36600.0,82.7854,83.0398,82.7781,82.9598,36600.0
2018-03-02 11:45:00,114.12,114.41,114.06,114.26,27840.0,82.9526,83.1634,82.909,83.0543,27840.0
2018-03-02 11:50:00,114.25,114.47,114.21,114.31,31842.0,83.0471,83.207,83.018,83.0907,31842.0
2018-03-02 11:55:00,114.31,114.69,114.2,114.69,28762.0,83.0907,83.3669,83.0107,83.3669,28762.0
2018-03-02 12:00:00,114.65,114.83,114.38,114.43,54638.0,83.3378,83.4687,83.1416,83.1779,54638.0
2018-03-02 12:05:00,114.42,114.45,114.18,114.42,46539.0,83.1706,83.1924,82.9962,83.1706,46539.0
2018-03-02 12:10:00,114.44,114.45,114.03,114.12,25278.0,83.1852,83.1924,82.8872,82.9526,25278.0
2018-03-02 12:15:00,114.16,114.23,113.91,114.02,35491.0,82.9816,83.0325,82.7999,82.8799,35491.0
2018-03-02 12:20:00,114.01,114.3,114.01,114.25,18485.0,82.8726,83.0834,82.8726,83.0471,18485.0
2018-03-02 12:25:00,114.36,114.49,114.08,114.45,33384.0,83.127,83.2215,82.9235,83.1924,33384.0
2018-03-02 12:30:00,114.46,114.59,114.33,114.4,28633.0,83.1997,83.2942,83.1052,83.1561,28633.0
2018-03-02 12:35:00,114.43,114.59,114.37,114.38,26375.0,83.1779,83.2942,83.1343,83.1416,26375.0
2018-03-02 12:40:00,114.38,114.73,114.34,114.63,48543.0,83.1416,83.396,83.1125,83.3233,48543.0
2018-03-02 12:45:00,114.68,114.88,114.58,114.87,17706.0,83.3596,83.505,83.2869,83.4977,17706.0
2018-03-02 12:50:00,114.89,115.07,114.87,115.03,29121.0,83.5123,83.6431,83.4977,83.614,29121.0
2018-03-02 12:55:00,115.03,115.07,114.85,114.85,25590.0,83.614,83.6431,83.4832,83.4832,25590.0
2018-03-02 13:00:00,114.81,114.91,114.76,114.89,14154.0,83.4541,83.5268,83.4178,83.5123,14154.0
2018-03-02 13:05:00,114.88,114.97,114.7,114.76,13476.0,83.505,83.5704,83.3742,83.4178,13476.0
2018-03-02 13:10:00,114.77,114.79,114.36,114.45,48677.0,83.4251,83.4396,83.127,83.1924,48677.0
2018-03-02 13:15:00,114.42,114.71,114.42,114.58,19385.0,83.1706,83.3814,83.1706,83.2869,19385.0
2018-03-02 13:20:00,114.61,114.73,114.39,114.39,20365.0,83.3087,83.396,83.1488,83.1488,20365.0
2018-03-02 13:25:00,114.4,114.51,114.3,114.31,15753.0,83.1561,83.2361,83.0834,83.0907,15753.0
2018-03-02 13:30:00,114.33,114.47,114.13,114.19,26208.0,83.1052,83.207,82.9598,83.0035,26208.0
2018-03-02 13:35:00,114.17,114.33,114.07,114.26,36859.0,82.9889,83.1052,82.9162,83.0543,36859.0
2018-03-02 13:40:00,114.31,114.44,114.28,114.39,17727.0,83.0907,83.1852,83.0689,83.1488,17727.0
2018-03-02 13:45:00,114.42,114.63,114.39,114.58,44398.0,83.1706,83.3233,83.1488,83.2869,44398.0
2018-03-02 13:50:00,114.61,114.64,114.46,114.54,59187.0,83.3087,83.3306,83.1997,83.2579,59187.0
2018-03-02 13:55:00,114.5,114.57,114.41,114.5,26388.0,83.2288,83.2797,83.1634,83.2288,26388.0
2018-03-02 14:00:00,114.54,114.88,114.54,114.81,40167.0,83.2579,83.505,83.2579,83.4541,40167.0
2018-03-02 14:05:00,114.8,114.88,114.66,114.75,20807.0,83.4469,83.505,83.3451,83.4105,20807.0
2018-03-02 14:10:00,114.76,114.94,114.76,114.84,17788.0,83.4178,83.5486,83.4178,83.4759,17788.0
2018-03-02 14:15:00,114.85,114.96,114.72,114.82,16451.0,83.4832,83.5632,83.3887,83.4614,16451.0
2018-03-02 14:20:00,114.82,114.86,114.52,114.61,42807.0,83.4614,83.4905,83.2433,83.3087,42807.0
2018-03-02 14:25:00,114.64,114.75,114.52,114.63,14476.0,83.3306,83.4105,83.2433,83.3233,14476.0
2018-03-02 14:30:00,114.63,114.77,114.59,114.62,28127.0,83.3233,83.4251,83.2942,83.316,28127.0
2018-03-02 14:35:00,114.57,114.93,114.54,114.93,14800.0,83.2797,83.5414,83.2579,83.5414,14800.0
2018-03-02 14:40:00,114.94,115.0,114.75,114.92,23006.0,83.5486,83.5922,83.4105,83.5341,23006.0
2018-03-02 14:45:00,114.89,115.14,114.87,115.11,26553.0,83.5123,83.694,83.4977,83.6722,26553.0
2018-03-02 14:50:00,115.11,115.26,115.03,115.04,17711.0,83.6722,83.7812,83.614,83.6213,17711.0
2018-03-02 14:55:00,115.07,115.17,115.01,115.02,21963.0,83.6431,83.7158,83.5995,83.6068,21963.0
2018-03-02 15:00:00,115.01,115.02,114.72,114.84,43465.0,83.5995,83.6068,83.3887,83.4759,43465.0
2018-03-02 15:05:00,114.86,114.87,114.58,114.81,36437.0,83.4905,83.4977,83.2869,83.4541,36437.0
2018-03-02 15:10:00,114.81,114.85,114.63,114.83,41004.0,83.4541,83.4832,83.3233,83.4687,41004.0
2018-03-02 15:15:00,114.79,115.0,114.62,114.93,30449.0,83.4396,83.5922,83.316,83.5414,30449.0
2018-03-02 15:20:00,114.94,114.99,114.8,114.97,33972.0,83.5486,83.585,83.4469,83.5704,33972.0
2018-03-02 15:25:00,114.96,115.14,114.78,114.89,39564.0,83.5632,83.694,83.4323,83.5123,39564.0
2018-03-02 15:30:00,114.9,115.31,114.87,115.13,44510.0,83.5195,83.8176,83.4977,83.6867,44510.0
2018-03-02 15:35:00,115.11,115.36,115.04,115.29,51422.0,83.6722,83.8539,83.6213,83.803,51422.0
2018-03-02 15:40:00,115.29,115.47,115.14,115.39,51540.0,83.803,83.9339,83.694,83.8757,51540.0
2018-03-02 15:45:00,115.36,115.36,114.75,115.02,100938.0,83.8539,83.8539,83.4105,83.6068,100938.0
2018-03-02 15:50:00,115.04,115.42,115.02,115.42,102428.0,83.6213,83.8975,83.6068,83.8975,102428.0
2018-03-02 15:55:00,115.39,115.45,114.91,114.94,265168.0,83.8757,83.9193,83.5268,83.5486,265168.0
2018-03-05 09:30:00,114.0,114.1,112.96,113.44,169852.0,82.8653,82.938,82.1094,82.4583,169852.0
2018-03-05 09:35:00,113.63,114.11,113.09,113.79,70707.0,82.5964,82.9453,82.2039,82.7127,70707.0
2018-03-05 09:40:00,113.87,113.97,113.51,113.61,38680.0,82.7709,82.8435,82.5092,82.5819,38680.0
2018-03-05 09:45:00,113.59,113.83,113.19,113.46,24386.0,82.5673,82.7418,82.2766,82.4728,24386.0
2018-03-05 09:50:00,113.4,113.44,113.12,113.31,28780.0,82.4292,82.4583,82.2257,82.3638,28780.0
2018-03-05 09:55:00,113.32,113.33,113.14,113.19,32311.0,82.3711,82.3783,82.2402,82.2766,32311.0
2018-03-05 10:00:00,113.19,113.48,113.12,113.47,22356.0,82.2766,82.4874,82.2257,82.4801,22356.0
2018-03-05 10:05:00,113.47,113.54,113.1,113.1,44161.0,82.4801,82.531,82.2111,82.2111,44161.0
2018-03-05 10:10:00,113.11,113.2,112.88,113.05,33143.0,82.2184,82.2838,82.0512,82.1748,33143.0
2018-03-05 10:15:00,113.11,113.18,112.92,113.13,21190.0,82.2184,82.2693,82.0803,82.233,21190.0
2018-03-05 10:20:00,113.1,113.3,113.01,113.16,22503.0,82.2111,82.3565,82.1457,82.2548,22503.0
2018-03-05 10:25:00,113.17,113.3,113.1,113.29,13500.0,82.262,82.3565,82.2111,82.3493,13500.0
2018-03-05 10:30:00,113.25,113.27,113.0,113.01,21530.0,82.3202,82.3347,82.1385,82.1457,21530.0
2018-03-05 10:35:00,113.1,113.67,113.05,113.6,23883.0,82.2111,82.6255,82.1748,82.5746,23883.0
2018-03-05 10:40:00,113.58,113.71,113.43,113.71,32457.0,82.5601,82.6545,82.451,82.6545,32457.0
2018-03-05 10:45:00,113.75,113.77,113.39,113.59,33354.0,82.6836,82.6982,82.4219,82.5673,33354.0
2018-03-05 10:50:00,113.59,113.9,113.59,113.9,19315.0,82.5673,82.7927,82.5673,82.7927,19315.0
2018-03-05 10:55:00,113.9,114.18,113.82,114.13,35912.0,82.7927,82.9962,82.7345,82.9598,35912.0
2018-03-05 11:00:00,114.1,114.47,114.04,114.37,51062.0,82.938,83.207,82.8944,83.1343,51062.0
2018-03-05 11:05:00,114.39,114.75,114.36,114.66,38738.0,83.1488,83.4105,83.127,83.3451,38738.0
2018-03-05 11:10:00,114.62,114.63,114.43,114.5,21452.0,83.316,83.3233,83.1779,83.2288,21452.0
2018-03-05 11:15:00,114.42,114.72,114.37,114.69,30098.0,83.1706,83.3887,83.1343,83.3669,30098.0
2018-03-05 11:20:00,114.75,115.28,114.75,115.07,57592.0,83.4105,83.7958,83.4105,83.6431,57592.0
2018-03-05 11:25:00,115.05,115.12,114.98,115.05,21006.0,83.6286,83.6795,83.5777,83.6286,21006.0
2018-03-05 11:30:00,115.06,115.1,114.96,115.05,36141.0,83.6358,83.6649,83.5632,83.6286,36141.0
2018-03-05 11:35:00,115.06,115.17,114.85,115.12,39608.0,83.6358,83.7158,83.4832,83.6795,39608.0
2018-03-05 11:40:00,115.14,115.57,115.14,115.48,50708.0,83.694,84.0066,83.694,83.9411,50708.0
2018-03-05 11:45:00,115.5,115.61,115.39,115.47,38667.0,83.9557,84.0356,83.8757,83.9339,38667.0
2018-03-05 11:50:00,115.46,115.59,115.08,115.08,28848.0,83.9266,84.0211,83.6504,83.6504,28848.0
2018-03-05 11:55:00,115.12,115.38,115.12,115.33,28636.0,83.6795,83.8685,83.6795,83.8321,28636.0
2018-03-05 12:00:00,115.31,115.51,115.3,115.47,34280.0,83.8176,83.9629,83.8103,83.9339,34280.0
2018-03-05 12:05:00,115.41,115.73,115.4,115.73,32064.0,83.8903,84.1229,83.883,84.1229,32064.0
2018-03-05 12:10:00,115.73,115.83,115.5,115.55,33176.0,84.1229,84.1956,83.9557,83.992,33176.0
2018-03-05 12:15:00,115.57,115.65,115.33,115.33,30651.0,84.0066,84.0647,83.8321,83.8321,30651.0
2018-03-05 12:20:00,115.32,115.34,115.06,115.09,22616.0,83.8248,83.8394,83.6358,83.6577,22616.0
2018-03-05 12:25:00,115.07,115.23,115.03,115.2,17698.0,83.6431,83.7594,83.614,83.7376,17698.0
2018-03-05 12:30:00,115.22,115.3,115.0,115.09,31974.0,83.7522,83.8103,83.5922,83.6577,31974.0
2018-03-05 12:35:00,115.09,115.17,115.0,115.08,20552.0,83.6577,83.7158,83.5922,83.6504,20552.0
2018-03-05 12:40:00,115.1,115.21,115.1,115.13,14240.0,83.6649,83.7449,83.6649,83.6867,14240.0
2018-03-05 12:45:00,115.17,115.28,115.11,115.28,13950.0,83.7158,83.7958,83.6722,83.7958,13950.0
2018-03-05 12:50:00,115.29,115.42,115.22,115.42,18883.0,83.803,83.8975,83.7522,83.8975,18883.0
2018-03-05 12:55:00,115.4,115.47,115.34,115.47,16522.0,83.883,83.9339,83.8394,83.9339,16522.0
2018-03-05 13:00:00,115.44,115.51,115.41,115.5,13021.0,83.9121,83.9629,83.8903,83.9557,13021.0
2018-03-05 13:05:00,115.48,115.53,115.31,115.34,24292.0,83.9411,83.9775,83.8176,83.8394,24292.0
2018-03-05 13:10:00,115.33,115.45,115.24,115.25,26893.0,83.8321,83.9193,83.7667,83.774,26893.0
2018-03-05 13:15:00,115.25,115.34,115.08,115.27,37902.0,83.774,83.8394,83.6504,83.7885,37902.0
2018-03-05 13:20:00,115.32,115.4,115.27,115.36,9272.0,83.8248,83.883,83.7885,83.8539,9272.0
2018-03-05 13:25:00,115.34,115.37,115.12,115.13,14530.0,83.8394,83.8612,83.6795,83.6867,14530.0
2018-03-05 13:30:00,115.16,115.28,114.95,115.02,41248.0,83.7085,83.7958,83.5559,83.6068,41248.0
2018-03-05 13:35:00,115.0,115.19,115.0,115.07,9021.0,83.5922,83.7303,83.5922,83.6431,9021.0
2018-03-05 13:40:00,115.05,115.06,114.89,114.91,15352.0,83.6286,83.6358,83.5123,83.5268,15352.0
2018-03-05 13:45:00,114.92,114.97,114.56,114.67,23379.0,83.5341,83.5704,83.2724,83.3524,23379.0
2018-03-05 13:50:00,114.69,114.92,114.66,114.92,18686.0,83.3669,83.5341,83.3451,83.5341,18686.0
2018-03-05 13:55:00,114.89,114.92,114.78,114.84,23118.0,83.5123,83.5341,83.4323,83.4759,23118.0
2018-03-05 14:00:00,114.9,115.07,114.88,114.98,32243.0,83.5195,83.6431,83.505,83.5777,32243.0
2018-03-05 14:05:00,115.0,115.09,114.9,115.09,23056.0,83.5922,83.6577,83.5195,83.6577,23056.0
2018-03-05 14:10:00,115.08,115.08,114.72,114.78,43984.0,83.6504,83.6504,83.3887,83.4323,43984.0
2018-03-05 14:15:00,114.81,114.94,114.68,114.76,15935.0,83.4541,83.5486,83.3596,83.4178,15935.0
2018-03-05 14:20:00,114.76,115.01,114.75,115.01,15950.0,83.4178,83.5995,83.4105,83.5995,15950.0
2018-03-05 14:25:00,115.0,115.19,114.97,115.16,16304.0,83.5922,83.7303,83.5704,83.7085,16304.0
2018-03-05 14:30:00,115.14,115.3,115.11,115.3,18443.0,83.694,83.8103,83.6722,83.8103,18443.0
2018-03-05 14:35:00,115.28,115.5,115.2,115.5,19357.0,83.7958,83.9557,83.7376,83.9557,19357.0
2018-03-05 14:40:00,115.51,115.77,115.48,115.77,31294.0,83.9629,84.1519,83.9411,84.1519,31294.0
2018-03-05 14:45:00,115.72,115.74,115.56,115.68,13579.0,84.1156,84.1301,83.9993,84.0865,13579.0
2018-03-05 14:50:00,115.7,115.84,115.67,115.73,16029.0,84.1011,84.2028,84.0793,84.1229,16029.0
2018-03-05 14:55:00,115.75,115.95,115.74,115.84,25391.0,84.1374,84.2828,84.1301,84.2028,25391.0
2018-03-05 15:00:00,115.84,116.0,115.8,115.98,40676.0,84.2028,84.3191,84.1737,84.3046,40676.0
2018-03-05 15:05:00,115.98,116.1,115.82,115.86,41206.0,84.3046,84.3918,84.1883,84.2174,41206.0
2018-03-05 15:10:00,115.86,115.99,115.81,115.85,32011.0,84.2174,84.3119,84.181,84.2101,32011.0
2018-03-05 15:15:00,115.87,115.96,115.78,115.96,31311.0,84.2246,84.29,84.1592,84.29,31311.0
2018-03-05 15:20:00,115.97,116.01,115.79,115.91,36760.0,84.2973,84.3264,84.1665,84.2537,36760.0
2018-03-05 15:25:00,115.9,115.9,115.63,115.74,43612.0,84.2464,84.2464,84.0502,84.1301,43612.0
2018-03-05 15:30:00,115.73,115.95,115.62,115.93,35774.0,84.1229,84.2828,84.0429,84.2682,35774.0
2018-03-05 15:35:00,115.94,116.12,115.88,116.08,40154.0,84.2755,84.4064,84.2319,84.3773,40154.0
2018-03-05 15:40:00,116.07,116.32,116.01,116.21,70946.0,84.37,84.5517,84.3264,84.4718,70946.0
2018-03-05 15:45:00,116.19,116.25,115.96,115.97,98429.0,84.4572,84.5008,84.29,84.2973,98429.0
2018-03-05 15:50:00,115.94,116.0,115.78,115.85,67550.0,84.2755,84.3191,84.1592,84.2101,67550.0
2018-03-05 15:55:00,115.87,115.99,115.64,115.67,204995.0,84.2246,84.3119,84.0574,84.0793,204995.0
2018-03-06 09:30:00,116.01,116.3,115.6,116.0,160573.0,84.3264,84.5372,84.0284,84.3191,160573.0
2018-03-06 09:35:00,116.02,116.07,115.71,115.84,27420.0,84.3337,84.37,84.1083,84.2028,27420.0
2018-03-06 09:40:00,115.77,115.8,115.25,115.25,19554.0,84.1519,84.1737,83.774,83.774,19554.0
2018-03-06 09:45:00,115.16,115.41,114.93,115.41,20972.0,83.7085,83.8903,83.5414,83.8903,20972.0
2018-03-06 09:50:00,115.46,115.81,115.43,115.78,26303.0,83.9266,84.181,83.9048,84.1592,26303.0
2018-03-06 09:55:00,115.73,115.83,115.64,115.72,32256.0,84.1229,84.1956,84.0574,84.1156,32256.0
2018-03-06 10:00:00,115.66,115.87,115.53,115.6,57434.0,84.072,84.2246,83.9775,84.0284,57434.0
2018-03-06 10:05:00,115.56,115.74,115.18,115.29,36204.0,83.9993,84.1301,83.7231,83.803,36204.0
2018-03-06 10:10:00,115.3,115.37,115.02,115.15,36893.0,83.8103,83.8612,83.6068,83.7013,36893.0
2018-03-06 10:15:00,115.14,115.41,115.13,115.31,31149.0,83.694,83.8903,83.6867,83.8176,31149.0
2018-03-06 10:20:00,115.3,115.44,115.12,115.4,57856.0,83.8103,83.9121,83.6795,83.883,57856.0
2018-03-06 10:25:00,115.39,115.68,115.35,115.55,23166.0,83.8757,84.0865,83.8466,83.992,23166.0
2018-03-06 10:30:00,115.57,115.7,115.41,115.44,13798.0,84.0066,84.1011,83.8903,83.9121,13798.0
2018-03-06 10:35:00,115.47,115.58,115.3,115.38,13232.0,83.9339,84.0138,83.8103,83.8685,13232.0
2018-03-06 10:40:00,115.37,115.37,115.12,115.26,14996.0,83.8612,83.8612,83.6795,83.7812,14996.0
2018-03-06 10:45:00,115.26,115.26,114.75,114.86,49012.0,83.7812,83.7812,83.4105,83.4905,49012.0
2018-03-06 10:50:00,114.83,114.93,114.39,114.45,24937.0,83.4687,83.5414,83.1488,83.1924,24937.0
2018-03-06 10:55:00,114.48,114.58,114.22,114.34,40627.0,83.2143,83.2869,83.0253,83.1125,40627.0
2018-03-06 11:00:00,114.25,114.36,114.11,114.22,27686.0,83.0471,83.127,82.9453,83.0253,27686.0
2018-03-06 11:05:00,114.21,114.52,114.18,114.25,62726.0,83.018,83.2433,82.9962,83.0471,62726.0
2018-03-06 11:10:00,114.23,114.55,114.19,114.51,28210.0,83.0325,83.2651,83.0035,83.2361,28210.0
2018-03-06 11:15:00,114.51,114.58,114.36,114.52,25514.0,83.2361,83.2869,83.127,83.2433,25514.0
2018-03-06 11:20:00,114.51,114.53,114.04,114.2,44532.0,83.2361,83.2506,82.8944,83.0107,44532.0
2018-03-06 11:25:00,114.15,114.2,113.86,114.02,62868.0,82.9744,83.0107,82.7636,82.8799,62868.0
2018-03-06 11:30:00,114.05,114.15,113.85,113.88,28134.0,82.9017,82.9744,82.7563,82.7781,28134.0
2018-03-06 11:35:00,113.85,114.17,113.84,114.09,32066.0,82.7563,82.9889,82.749,82.9308,32066.0
2018-03-06 11:40:00,114.06,114.09,113.82,113.92,67431.0,82.909,82.9308,82.7345,82.8072,67431.0
2018-03-06 11:45:00,113.92,114.18,113.92,114.1,21928.0,82.8072,82.9962,82.8072,82.938,21928.0
2018-03-06 11:50:00,114.1,114.19,114.03,114.09,41252.0,82.938,83.0035,82.8872,82.9308,41252.0
2018-03-06 11:55:00,114.09,114.22,114.0,114.17,29940.0,82.9308,83.0253,82.8653,82.9889,29940.0
2018-03-06 12:00:00,114.17,114.19,114.1,114.12,9265.0,82.9889,83.0035,82.938,82.9526,9265.0
2018-03-06 12:05:00,114.12,114.17,113.96,113.99,16795.0,82.9526,82.9889,82.8363,82.8581,16795.0
2018-03-06 12:10:00,114.02,114.23,114.01,114.23,21018.0,82.8799,83.0325,82.8726,83.0325,21018.0
2018-03-06 12:15:00,114.21,114.23,114.06,114.17,13536.0,83.018,83.0325,82.909,82.9889,13536.0
2018-03-06 12:20:00,114.18,114.18,113.91,113.98,33472.0,82.9962,82.9962,82.7999,82.8508,33472.0
2018-03-06 12:25:00,114.02,114.18,113.96,114.0,35531.0,82.8799,82.9962,82.8363,82.8653,35531.0
2018-03-06 12:30:00,113.98,114.01,113.92,113.98,25627.0,82.8508,82.8726,82.8072,82.8508,25627.0
2018-03-06 12:35:00,114.0,114.0,113.88,113.94,12848.0,82.8653,82.8653,82.7781,82.8217,12848.0
2018-03-06 12:40:00,113.91,113.97,113.85,113.93,18432.0,82.7999,82.8435,82.7563,82.8145,18432.0
2018-03-06 12:45:00,113.94,114.26,113.93,114.24,39784.0,82.8217,83.0543,82.8145,83.0398,39784.0
2018-03-06 12:50:00,114.18,114.21,114.11,114.13,17768.0,82.9962,83.018,82.9453,82.9598,17768.0
2018-03-06 12:55:00,114.13,114.35,114.11,114.3,26992.0,82.9598,83.1198,82.9453,83.0834,26992.0
2018-03-06 13:00:00,114.3,114.64,114.29,114.48,62327.0,83.0834,83.3306,83.0761,83.2143,62327.0
2018-03-06 13:05:00,114.47,114.56,114.37,114.39,19023.0,83.207,83.2724,83.1343,83.1488,19023.0
2018-03-06 13:10:00,114.36,114.53,114.27,114.34,17643.0,83.127,83.2506,83.0616,83.1125,17643.0
2018-03-06 13:15:00,114.3,114.4,114.21,114.36,19500.0,83.0834,83.1561,83.018,83.127,19500.0
2018-03-06 13:20:00,114.36,114.43,114.21,114.37,20254.0,83.127,83.1779,83.018,83.1343,20254.0
2018-03-06 13:25:00,114.34,114.36,114.17,114.23,35174.0,83.1125,83.127,82.9889,83.0325,35174.0
2018-03-06 13:30:00,114.27,114.31,114.11,114.2,16242.0,83.0616,83.0907,82.9453,83.0107,16242.0
2018-03-06 13:35:00,114.19,114.26,114.1,114.2,14438.0,83.0035,83.0543,82.938,83.0107,14438.0
2018-03-06 13:40:00,114.23,114.38,114.2,114.28,8141.0,83.0325,83.1416,83.0107,83.0689,8141.0
2018-03-06 13:45:00,114.27,114.27,114.0,114.02,19021.0,83.0616,83.0616,82.8653,82.8799,19021.0
2018-03-06 13:50:00,113.99,114.12,113.99,114.1,11192.0,82.8581,82.9526,82.8581,82.938,11192.0
2018-03-06 13:55:00,114.1,114.1,113.92,114.05,15414.0,82.938,82.938,82.8072,82.9017,15414.0
2018-03-06 14:00:00,114.07,114.15,113.96,114.01,12366.0,82.9162,82.9744,82.8363,82.8726,12366.0
2018-03-06 14:05:00,114.02,114.17,113.88,114.13,17654.0,82.8799,82.9889,82.7781,82.9598,17654.0
2018-03-06 14:10:00,114.11,114.15,113.99,114.03,10443.0,82.9453,82.9744,82.8581,82.8872,10443.0
2018-03-06 14:15:00,114.05,114.06,113.91,113.96,17122.0,82.9017,82.909,82.7999,82.8363,17122.0
2018-03-06 14:20:00,113.98,114.2,113.98,114.14,27486.0,82.8508,83.0107,82.8508,82.9671,27486.0
2018-03-06 14:25:00,114.12,114.15,113.99,114.05,16943.0,82.9526,82.9744,82.8581,82.9017,16943.0
2018-03-06 14:30:00,114.05,114.21,114.05,114.2,9901.0,82.9017,83.018,82.9017,83.0107,9901.0
2018-03-06 14:35:00,114.19,114.29,114.14,114.29,24067.0,83.0035,83.0761,82.9671,83.0761,24067.0
2018-03-06 14:40:00,114.25,114.32,114.19,114.28,18276.0,83.0471,83.098,83.0035,83.0689,18276.0
2018-03-06 14:45:00,114.28,114.45,114.26,114.42,24003.0,83.0689,83.1924,83.0543,83.1706,24003.0
2018-03-06 14:50:00,114.44,114.56,114.37,114.38,40136.0,83.1852,83.2724,83.1343,83.1416,40136.0
2018-03-06 14:55:00,114.42,114.43,114.29,114.34,17090.0,83.1706,83.1779,83.0761,83.1125,17090.0
2018-03-06 15:00:00,114.33,114.51,114.04,114.5,83784.0,83.1052,83.2361,82.8944,83.2288,83784.0
2018-03-06 15:05:00,114.51,114.62,114.42,114.57,35161.0,83.2361,83.316,83.1706,83.2797,35161.0
2018-03-06 15:10:00,114.54,114.56,114.37,114.37,23313.0,83.2579,83.2724,83.1343,83.1343,23313.0
2018-03-06 15:15:00,114.4,114.49,114.33,114.4,16844.0,83.1561,83.2215,83.1052,83.1561,16844.0
2018-03-06 15:20:00,114.41,114.61,114.37,114.47,21427.0,83.1634,83.3087,83.1343,83.207,21427.0
2018-03-06 15:25:00,114.47,114.53,114.34,114.44,23519.0,83.207,83.2506,83.1125,83.1852,23519.0
2018-03-06 15:30:00,114.44,114.54,114.44,114.46,23323.0,83.1852,83.2579,83.1852,83.1997,23323.0
2018-03-06 15:35:00,114.46,114.54,114.41,114.43,36534.0,83.1997,83.2579,83.1634,83.1779,36534.0
2018-03-06 15:40:00,114.42,114.54,114.39,114.5,33569.0,83.1706,83.2579,83.1488,83.2288,33569.0
2018-03-06 15:45:00,114.52,114.54,114.23,114.31,72892.0,83.2433,83.2579,83.0325,83.0907,72892.0
2018-03-06 15:50:00,114.3,114.56,114.29,114.49,77090.0,83.0834,83.2724,83.0761,83.2215,77090.0
2018-03-06 15:55:00,114.45,114.59,114.32,114.57,143363.0,83.1924,83.2942,83.098,83.2797,143363.0
2018-03-07 09:30:00,112.58,113.15,112.21,112.98,205984.0,81.8332,82.2475,81.5642,82.1239,205984.0
2018-03-07 09:35:00,112.95,113.57,112.65,112.83,99066.0,82.1021,82.5528,81.884,82.0149,99066.0
2018-03-07 09:40:00,112.83,113.51,112.68,113.22,84848.0,82.0149,82.5092,81.9059,82.2984,84848.0
2018-03-07 09:45:00,113.1,113.28,112.75,112.93,70783.0,82.2111,82.342,81.9567,82.0876,70783.0
2018-03-07 09:50:00,112.98,113.05,112.57,112.75,70878.0,82.1239,82.1748,81.8259,81.9567,70878.0
2018-03-07 09:55:00,112.75,113.28,112.64,113.09,35638.0,81.9567,82.342,81.8768,82.2039,35638.0
2018-03-07 10:00:00,113.07,113.25,112.93,113.1,41061.0,82.1893,82.3202,82.0876,82.2111,41061.0
2018-03-07 10:05:00,113.06,113.06,112.63,112.85,56678.0,82.1821,82.1821,81.8695,82.0294,56678.0
2018-03-07 10:10:00,112.81,112.97,112.47,112.6,67841.0,82.0003,82.1167,81.7532,81.8477,67841.0
2018-03-07 10:15:00,112.63,113.13,112.63,113.11,45090.0,81.8695,82.233,81.8695,82.2184,45090.0
2018-03-07 10:20:00,113.08,113.45,113.01,113.2,35045.0,82.1966,82.4656,82.1457,82.2838,35045.0
2018-03-07 10:25:00,113.19,113.68,113.19,113.56,31380.0,82.2766,82.6327,82.2766,82.5455,31380.0
2018-03-07 10:30:00,113.6,113.88,113.33,113.88,36204.0,82.5746,82.7781,82.3783,82.7781,36204.0
2018-03-07 10:35:00,113.87,113.95,113.6,113.89,38969.0,82.7709,82.829,82.5746,82.7854,38969.0
2018-03-07 10:40:00,113.91,114.09,113.78,113.78,35289.0,82.7999,82.9308,82.7054,82.7054,35289.0
2018-03-07 10:45:00,113.83,113.95,113.78,113.92,31875.0,82.7418,82.829,82.7054,82.8072,31875.0
2018-03-07 10:50:00,113.92,114.02,113.78,114.0,40823.0,82.8072,82.8799,82.7054,82.8653,40823.0
2018-03-07 10:55:00,113.98,114.01,113.79,113.92,34289.0,82.8508,82.8726,82.7127,82.8072,34289.0
2018-03-07 11:00:00,113.92,113.92,113.65,113.68,32208.0,82.8072,82.8072,82.6109,82.6327,32208.0
2018-03-07 11:05:00,113.69,113.74,113.53,113.62,33666.0,82.64,82.6764,82.5237,82.5891,33666.0
2018-03-07 11:10:00,113.62,113.63,113.52,113.61,17322.0,82.5891,82.5964,82.5164,82.5819,17322.0
2018-03-07 11:15:00,113.6,113.68,113.37,113.37,24561.0,82.5746,82.6327,82.4074,82.4074,24561.0
2018-03-07 11:20:00,113.35,113.35,113.16,113.31,21712.0,82.3929,82.3929,82.2548,82.3638,21712.0
2018-03-07 11:25:00,113.32,113.46,113.25,113.41,26289.0,82.3711,82.4728,82.3202,82.4365,26289.0
2018-03-07 11:30:00,113.4,113.58,113.39,113.45,18781.0,82.4292,82.5601,82.4219,82.4656,18781.0
2018-03-07 11:35:00,113.46,113.57,113.4,113.5,17060.0,82.4728,82.5528,82.4292,82.5019,17060.0
2018-03-07 11:40:00,113.47,113.69,113.47,113.63,24629.0,82.4801,82.64,82.4801,82.5964,24629.0
2018-03-07 11:45:00,113.62,113.66,113.3,113.3,19777.0,82.5891,82.6182,82.3565,82.3565,19777.0
2018-03-07 11:50:00,113.32,113.35,113.17,113.31,95395.0,82.3711,82.3929,82.262,82.3638,95395.0
2018-03-07 11:55:00,113.31,113.35,112.88,112.88,35125.0,82.3638,82.3929,82.0512,82.0512,35125.0
2018-03-07 12:00:00,112.9,113.09,112.88,113.02,41549.0,82.0658,82.2039,82.0512,82.153,41549.0
2018-03-07 12:05:00,113.01,113.14,112.91,113.04,35802.0,82.1457,82.2402,82.073,82.1675,35802.0
2018-03-07 12:10:00,113.06,113.06,112.48,112.66,60504.0,82.1821,82.1821,81.7605,81.8913,60504.0
2018-03-07 12:15:00,112.6,112.9,112.6,112.73,25959.0,81.8477,82.0658,81.8477,81.9422,25959.0
2018-03-07 12:20:00,112.72,112.88,112.66,112.71,33673.0,81.9349,82.0512,81.8913,81.9277,33673.0
2018-03-07 12:25:00,112.71,112.91,112.7,112.91,26857.0,81.9277,82.073,81.9204,82.073,26857.0
2018-03-07 12:30:00,112.88,113.13,112.85,113.08,29274.0,82.0512,82.233,82.0294,82.1966,29274.0
2018-03-07 12:35:00,113.09,113.17,112.98,113.12,24062.0,82.2039,82.262,82.1239,82.2257,24062.0
2018-03-07 12:40:00,113.09,113.17,112.93,113.13,18910.0,82.2039,82.262,82.0876,82.233,18910.0
2018-03-07 12:45:00,113.15,113.31,113.06,113.26,28874.0,82.2475,82.3638,82.1821,82.3274,28874.0
2018-03-07 12:50:00,113.26,113.39,113.21,113.34,31533.0,82.3274,82.4219,82.2911,82.3856,31533.0
2018-03-07 12:55:00,113.32,113.61,113.31,113.52,27569.0,82.3711,82.5819,82.3638,82.5164,27569.0
2018-03-07 13:00:00,113.48,113.48,113.11,113.15,19698.0,82.4874,82.4874,82.2184,82.2475,19698.0
2018-03-07 13:05:00,113.15,113.19,112.99,113.14,27887.0,82.2475,82.2766,82.1312,82.2402,27887.0
2018-03-07 13:10:00,113.15,113.19,112.95,113.03,21661.0,82.2475,82.2766,82.1021,82.1603,21661.0
2018-03-07 13:15:00,113.05,113.23,112.97,113.17,23762.0,82.1748,82.3056,82.1167,82.262,23762.0
2018-03-07 13:20:00,113.17,113.23,113.0,113.06,24958.0,82.262,82.3056,82.1385,82.1821,24958.0
2018-03-07 13:25:00,113.07,113.48,113.06,113.48,15514.0,82.1893,82.4874,82.1821,82.4874,15514.0
2018-03-07 13:30:00,113.5,113.6,113.49,113.53,15183.0,82.5019,82.5746,82.4946,82.5237,15183.0
2018-03-07 13:35:00,113.51,113.67,113.49,113.65,19899.0,82.5092,82.6255,82.4946,82.6109,19899.0
2018-03-07 13:40:00,113.65,113.66,113.47,113.52,15917.0,82.6109,82.6182,82.4801,82.5164,15917.0
2018-03-07 13:45:00,113.56,113.64,113.46,113.54,14752.0,82.5455,82.6037,82.4728,82.531,14752.0
2018-03-07 13:50:00,113.53,113.69,113.53,113.69,15884.0,82.5237,82.64,82.5237,82.64,15884.0
2018-03-07 13:55:00,113.66,113.66,113.34,113.48,43040.0,82.6182,82.6182,82.3856,82.4874,43040.0
2018-03-07 14:00:00,113.45,113.54,113.27,113.36,21854.0,82.4656,82.531,82.3347,82.4001,21854.0
2018-03-07 14:05:00,113.32,113.44,113.31,113.35,30567.0,82.3711,82.4583,82.3638,82.3929,30567.0
2018-03-07 14:10:00,113.4,113.72,113.38,113.71,28219.0,82.4292,82.6618,82.4147,82.6545,28219.0
2018-03-07 14:15:00,113.69,113.76,113.67,113.76,22930.0,82.64,82.6909,82.6255,82.6909,22930.0
2018-03-07 14:20:00,113.74,113.89,113.68,113.83,17587.0,82.6764,82.7854,82.6327,82.7418,17587.0
2018-03-07 14:25:00,113.84,113.91,113.71,113.73,23322.0,82.749,82.7999,82.6545,82.6691,23322.0
2018-03-07 14:30:00,113.73,113.85,113.62,113.74,47263.0,82.6691,82.7563,82.5891,82.6764,47263.0
2018-03-07 14:35:00,113.79,113.96,113.78,113.91,22789.0,82.7127,82.8363,82.7054,82.7999,22789.0
2018-03-07 14:40:00,113.93,114.07,113.9,114.05,28218.0,82.8145,82.9162,82.7927,82.9017,28218.0
2018-03-07 14:45:00,114.03,114.09,113.97,114.07,41975.0,82.8872,82.9308,82.8435,82.9162,41975.0
2018-03-07 14:50:00,114.08,114.17,113.92,113.96,44470.0,82.9235,82.9889,82.8072,82.8363,44470.0
2018-03-07 14:55:00,113.94,114.14,113.9,114.13,49928.0,82.8217,82.9671,82.7927,82.9598,49928.0
2018-03-07 15:00:00,114.13,114.25,114.08,114.11,32260.0,82.9598,83.0471,82.9235,82.9453,32260.0
2018-03-07 15:05:00,114.14,114.44,114.14,114.32,33608.0,82.9671,83.1852,82.9671,83.098,33608.0
2018-03-07 15:10:00,114.33,114.43,114.23,114.31,22973.0,83.1052,83.1779,83.0325,83.0907,22973.0
2018-03-07 15:15:00,114.32,114.45,114.29,114.36,53589.0,83.098,83.1924,83.0761,83.127,53589.0
2018-03-07 15:20:00,114.34,114.49,114.23,114.48,24292.0,83.1125,83.2215,83.0325,83.2143,24292.0
2018-03-07 15:25:00,114.47,114.59,114.41,114.45,38860.0,83.207,83.2942,83.1634,83.1924,38860.0
2018-03-07 15:30:00,114.47,114.74,114.47,114.64,52061.0,83.207,83.4032,83.207,83.3306,52061.0
2018-03-07 15:35:00,114.64,114.8,114.63,114.77,66058.0,83.3306,83.4469,83.3233,83.4251,66058.0
2018-03-07 15:40:00,114.76,114.91,114.75,114.82,120723.0,83.4178,83.5268,83.4105,83.4614,120723.0
2018-03-07 15:45:00,114.84,114.99,114.79,114.89,81871.0,83.4759,83.585,83.4396,83.5123,81871.0
2018-03-07 15:50:00,114.88,114.97,114.75,114.85,133592.0,83.505,83.5704,83.4105,83.4832,133592.0
2018-03-07 15:55:00,114.85,114.92,114.68,114.74,408139.0,83.4832,83.5341,83.3596,83.4032,408139.0
2018-03-08 09:30:00,115.0,115.67,114.35,115.58,295826.0,83.5922,84.0793,83.1198,84.0138,295826.0
2018-03-08 09:35:00,115.68,116.62,115.41,116.29,147316.0,84.0865,84.7698,83.8903,84.5299,147316.0
2018-03-08 09:40:00,116.29,117.13,116.25,116.71,193259.0,84.5299,85.1405,84.5008,84.8352,193259.0
2018-03-08 09:45:00,116.71,116.89,116.26,116.38,85540.0,84.8352,84.9661,84.5081,84.5953,85540.0
2018-03-08 09:50:00,116.33,116.44,116.08,116.18,70264.0,84.559,84.639,84.3773,84.45,70264.0
2018-03-08 09:55:00,116.16,116.4,115.75,115.86,93431.0,84.4354,84.6099,84.1374,84.2174,93431.0
2018-03-08 10:00:00,115.86,115.99,115.8,115.85,63002.0,84.2174,84.3119,84.1737,84.2101,63002.0
2018-03-08 10:05:00,115.84,116.0,115.74,115.89,36984.0,84.2028,84.3191,84.1301,84.2392,36984.0
2018-03-08 10:10:00,115.85,115.93,115.73,115.77,41266.0,84.2101,84.2682,84.1229,84.1519,41266.0
2018-03-08 10:15:00,115.77,116.24,115.71,116.15,58043.0,84.1519,84.4936,84.1083,84.4282,58043.0
2018-03-08 10:20:00,116.14,116.31,116.1,116.26,25526.0,84.4209,84.5445,84.3918,84.5081,25526.0
2018-03-08 10:25:00,116.27,116.55,116.24,116.4,37017.0,84.5154,84.7189,84.4936,84.6099,37017.0
2018-03-08 10:30:00,116.37,116.6,116.3,116.45,25812.0,84.5881,84.7553,84.5372,84.6462,25812.0
2018-03-08 10:35:00,116.45,116.53,116.1,116.32,41515.0,84.6462,84.7044,84.3918,84.5517,41515.0
2018-03-08 10:40:00,116.33,116.84,116.26,116.73,42320.0,84.559,84.9297,84.5081,84.8498,42320.0
2018-03-08 10:45:00,116.84,117.2,116.79,117.2,62610.0,84.9297,85.1914,84.8934,85.1914,62610.0
2018-03-08 10:50:00,117.17,117.38,117.0,117.34,56243.0,85.1696,85.3222,85.046,85.2932,56243.0
2018-03-08 10:55:00,117.32,117.75,117.3,117.55,87605.0,85.2786,85.5912,85.2641,85.4458,87605.0
2018-03-08 11:00:00,117.53,117.53,117.29,117.42,45962.0,85.4313,85.4313,85.2568,85.3513,45962.0
2018-03-08 11:05:00,117.39,117.4,117.04,117.23,41423.0,85.3295,85.3368,85.0751,85.2132,41423.0
2018-03-08 11:10:00,117.23,117.39,117.21,117.28,56108.0,85.2132,85.3295,85.1987,85.2495,56108.0
2018-03-08 11:15:00,117.3,117.42,117.27,117.34,41503.0,85.2641,85.3513,85.2423,85.2932,41503.0
2018-03-08 11:20:00,117.3,117.7,117.26,117.63,82987.0,85.2641,85.5548,85.235,85.504,82987.0
2018-03-08 11:25:00,117.63,117.68,117.3,117.38,50749.0,85.504,85.5403,85.2641,85.3222,50749.0
2018-03-08 11:30:00,117.4,117.4,117.02,117.02,22174.0,85.3368,85.3368,85.0606,85.0606,22174.0
2018-03-08 11:35:00,117.01,117.5,116.96,117.31,62650.0,85.0533,85.4095,85.0169,85.2713,62650.0
2018-03-08 11:40:00,117.38,117.4,116.92,116.96,19400.0,85.3222,85.3368,84.9879,85.0169,19400.0
2018-03-08 11:45:00,116.92,116.99,116.84,116.92,19063.0,84.9879,85.0387,84.9297,84.9879,19063.0
2018-03-08 11:50:00,116.92,117.15,116.7,117.12,47536.0,84.9879,85.155,84.8279,85.1332,47536.0
2018-03-08 11:55:00,117.1,117.22,117.05,117.1,18796.0,85.1187,85.2059,85.0824,85.1187,18796.0
2018-03-08 12:00:00,117.07,117.58,117.05,117.28,47860.0,85.0969,85.4676,85.0824,85.2495,47860.0
2018-03-08 12:05:00,117.27,117.29,117.01,117.03,16110.0,85.2423,85.2568,85.0533,85.0678,16110.0
2018-03-08 12:10:00,117.0,117.05,116.65,116.66,23691.0,85.046,85.0824,84.7916,84.7989,23691.0
2018-03-08 12:15:00,116.63,116.87,116.61,116.83,27938.0,84.7771,84.9515,84.7625,84.9224,27938.0
2018-03-08 12:20:00,116.85,116.94,116.72,116.74,15310.0,84.937,85.0024,84.8425,84.857,15310.0
2018-03-08 12:25:00,116.72,117.02,116.72,116.91,19019.0,84.8425,85.0606,84.8425,84.9806,19019.0
2018-03-08 12:30:00,116.91,116.95,116.6,116.6,21621.0,84.9806,85.0097,84.7553,84.7553,21621.0
2018-03-08 12:35:00,116.6,116.75,116.58,116.66,23384.0,84.7553,84.8643,84.7407,84.7989,23384.0
2018-03-08 12:40:00,116.6,116.77,116.56,116.63,24419.0,84.7553,84.8788,84.7262,84.7771,24419.0
2018-03-08 12:45:00,116.62,116.66,116.45,116.59,35262.0,84.7698,84.7989,84.6462,84.748,35262.0
2018-03-08 12:50:00,116.57,116.69,116.45,116.51,38809.0,84.7335,84.8207,84.6462,84.6898,38809.0
2018-03-08 12:55:00,116.49,116.67,116.48,116.54,21031.0,84.6753,84.8061,84.668,84.7116,21031.0
2018-03-08 13:00:00,116.53,116.66,116.45,116.64,33876.0,84.7044,84.7989,84.6462,84.7843,33876.0
2018-03-08 13:05:00,116.61,116.69,116.58,116.64,16696.0,84.7625,84.8207,84.7407,84.7843,16696.0
2018-03-08 13:10:00,116.62,116.67,116.58,116.61,22675.0,84.7698,84.8061,84.7407,84.7625,22675.0
2018-03-08 13:15:00,116.61,116.69,116.56,116.61,34383.0,84.7625,84.8207,84.7262,84.7625,34383.0
2018-03-08 13:20:00,116.62,116.71,116.48,116.48,42133.0,84.7698,84.8352,84.668,84.668,42133.0
2018-03-08 13:25:00,116.48,116.51,116.3,116.33,97450.0,84.668,84.6898,84.5372,84.559,97450.0
2018-03-08 13:30:00,116.33,116.41,116.26,116.37,78489.0,84.559,84.6171,84.5081,84.5881,78489.0
2018-03-08 13:35:00,116.34,116.37,116.2,116.21,30354.0,84.5663,84.5881,84.4645,84.4718,30354.0
2018-03-08 13:40:00,116.2,116.29,116.07,116.07,31186.0,84.4645,84.5299,84.37,84.37,31186.0
2018-03-08 13:45:00,116.05,116.25,116.0,116.17,24577.0,84.3555,84.5008,84.3191,84.4427,24577.0
2018-03-08 13:50:00,116.15,116.36,116.13,116.28,22029.0,84.4282,84.5808,84.4136,84.5227,22029.0
2018-03-08 13:55:00,116.27,116.43,116.26,116.34,25650.0,84.5154,84.6317,84.5081,84.5663,25650.0
2018-03-08 14:00:00,116.35,116.52,116.31,116.5,27669.0,84.5735,84.6971,84.5445,84.6826,27669.0
2018-03-08 14:05:00,116.53,116.59,116.37,116.51,80468.0,84.7044,84.748,84.5881,84.6898,80468.0
2018-03-08 14:10:00,116.5,116.54,116.44,116.5,25729.0,84.6826,84.7116,84.639,84.6826,25729.0
2018-03-08 14:15:00,116.48,116.62,116.48,116.61,26622.0,84.668,84.7698,84.668,84.7625,26622.0
2018-03-08 14:20:00,116.62,116.62,116.47,116.51,23261.0,84.7698,84.7698,84.6608,84.6898,23261.0
2018-03-08 14:25:00,116.48,116.6,116.45,116.58,24168.0,84.668,84.7553,84.6462,84.7407,24168.0
2018-03-08 14:30:00,116.56,116.65,116.37,116.61,39239.0,84.7262,84.7916,84.5881,84.7625,39239.0
2018-03-08 14:35:00,116.62,116.66,116.53,116.57,21546.0,84.7698,84.7989,84.7044,84.7335,21546.0
2018-03-08 14:40:00,116.57,116.63,116.5,116.63,23091.0,84.7335,84.7771,84.6826,84.7771,23091.0
2018-03-08 14:45:00,116.61,116.83,116.6,116.77,21899.0,84.7625,84.9224,84.7553,84.8788,21899.0
2018-03-08 14:50:00,116.78,116.93,116.76,116.82,39268.0,84.8861,84.9951,84.8716,84.9152,39268.0
2018-03-08 14:55:00,116.82,116.82,116.65,116.69,29084.0,84.9152,84.9152,84.7916,84.8207,29084.0
2018-03-08 15:00:00,116.73,117.03,116.72,116.93,34852.0,84.8498,85.0678,84.8425,84.9951,34852.0
2018-03-08 15:05:00,116.94,117.15,116.92,116.95,28190.0,85.0024,85.155,84.9879,85.0097,28190.0
2018-03-08 15:10:00,116.92,117.08,116.78,116.8,45225.0,84.9879,85.1042,84.8861,84.9006,45225.0
2018-03-08 15:15:00,116.81,116.99,116.81,116.94,38622.0,84.9079,85.0387,84.9079,85.0024,38622.0
2018-03-08 15:20:00,116.97,117.04,116.74,116.74,37736.0,85.0242,85.0751,84.857,84.857,37736.0
2018-03-08 15:25:00,116.73,116.91,116.73,116.87,45640.0,84.8498,84.9806,84.8498,84.9515,45640.0
2018-03-08 15:30:00,116.87,116.95,116.58,116.95,42694.0,84.9515,85.0097,84.7407,85.0097,42694.0
2018-03-08 15:35:00,116.94,116.96,116.66,116.68,42891.0,85.0024,85.0169,84.7989,84.8134,42891.0
2018-03-08 15:40:00,116.67,116.68,116.44,116.55,58431.0,84.8061,84.8134,84.639,84.7189,58431.0
2018-03-08 15:45:00,116.55,116.66,116.42,116.51,118612.0,84.7189,84.7989,84.6244,84.6898,118612.0
2018-03-08 15:50:00,116.51,116.92,116.51,116.73,106976.0,84.6898,84.9879,84.6898,84.8498,106976.0
2018-03-08 15:55:00,116.72,117.16,116.72,117.08,260983.0,84.8425,85.1623,84.8425,85.1042,260983.0
2018-03-09 09:30:00,117.85,118.23,117.67,117.72,205867.0,85.6639,85.9401,85.533,85.5694,205867.0
2018-03-09 09:35:00,117.69,118.33,117.69,118.19,40707.0,85.5476,86.0128,85.5476,85.911,40707.0
2018-03-09 09:40:00,118.22,118.22,117.79,117.92,51528.0,85.9328,85.9328,85.6203,85.7148,51528.0
2018-03-09 09:45:00,117.97,118.04,117.84,117.98,61356.0,85.7511,85.802,85.6566,85.7584,61356.0
2018-03-09 09:50:00,118.04,118.37,117.99,118.31,54605.0,85.802,86.0419,85.7656,85.9982,54605.0
2018-03-09 09:55:00,118.26,118.42,117.81,117.9,78765.0,85.9619,86.0782,85.6348,85.7002,78765.0
2018-03-09 10:00:00,117.91,118.05,117.82,117.94,76702.0,85.7075,85.8092,85.6421,85.7293,76702.0
2018-03-09 10:05:00,117.95,118.38,117.83,118.29,49207.0,85.7366,86.0491,85.6493,85.9837,49207.0
2018-03-09 10:10:00,118.29,118.5,118.06,118.37,41398.0,85.9837,86.1363,85.8165,86.0419,41398.0
2018-03-09 10:15:00,118.38,118.4,118.0,118.13,38614.0,86.0491,86.0637,85.7729,85.8674,38614.0
2018-03-09 10:20:00,118.14,118.14,117.82,117.99,62875.0,85.8747,85.8747,85.6421,85.7656,62875.0
2018-03-09 10:25:00,117.92,118.04,117.83,118.03,52349.0,85.7148,85.802,85.6493,85.7947,52349.0
2018-03-09 10:30:00,118.01,118.19,117.91,118.19,46815.0,85.7802,85.911,85.7075,85.911,46815.0
2018-03-09 10:35:00,118.23,118.48,118.2,118.21,32019.0,85.9401,86.1218,85.9183,85.9255,32019.0
2018-03-09 10:40:00,118.24,118.32,118.03,118.06,23117.0,85.9474,86.0055,85.7947,85.8165,23117.0
2018-03-09 10:45:00,118.07,118.12,117.94,118.08,32192.0,85.8238,85.8601,85.7293,85.8311,32192.0
2018-03-09 10:50:00,118.08,118.16,118.02,118.08,22188.0,85.8311,85.8892,85.7874,85.8311,22188.0
2018-03-09 10:55:00,118.06,118.12,117.97,118.07,40342.0,85.8165,85.8601,85.7511,85.8238,40342.0
2018-03-09 11:00:00,118.06,118.25,118.06,118.21,38445.0,85.8165,85.9546,85.8165,85.9255,38445.0
2018-03-09 11:05:00,118.18,118.28,118.12,118.28,28749.0,85.9037,85.9764,85.8601,85.9764,28749.0
2018-03-09 11:10:00,118.29,118.47,118.19,118.34,33362.0,85.9837,86.1145,85.911,86.02,33362.0
2018-03-09 11:15:00,118.34,118.64,118.29,118.62,37486.0,86.02,86.2381,85.9837,86.2236,37486.0
2018-03-09 11:20:00,118.6,118.67,118.4,118.49,40366.0,86.209,86.2599,86.0637,86.1291,40366.0
2018-03-09 11:25:00,118.51,118.63,118.38,118.6,55005.0,86.1436,86.2308,86.0491,86.209,55005.0
2018-03-09 11:30:00,118.59,118.65,118.42,118.45,20042.0,86.2018,86.2454,86.0782,86.1,20042.0
2018-03-09 11:35:00,118.48,118.66,118.4,118.66,24357.0,86.1218,86.2526,86.0637,86.2526,24357.0
2018-03-09 11:40:00,118.7,118.88,118.69,118.88,33865.0,86.2817,86.4126,86.2745,86.4126,33865.0
2018-03-09 11:45:00,118.89,118.94,118.81,118.9,32495.0,86.4198,86.4562,86.3617,86.4271,32495.0
2018-03-09 11:50:00,118.91,118.92,118.74,118.83,31311.0,86.4344,86.4416,86.3108,86.3762,31311.0
2018-03-09 11:55:00,118.83,118.87,118.77,118.87,30345.0,86.3762,86.4053,86.3326,86.4053,30345.0
2018-03-09 12:00:00,118.87,119.18,118.87,119.16,69375.0,86.4053,86.6306,86.4053,86.6161,69375.0
2018-03-09 12:05:00,119.18,119.2,119.02,119.11,64128.0,86.6306,86.6452,86.5143,86.5797,64128.0
2018-03-09 12:10:00,119.12,119.13,119.03,119.09,28913.0,86.587,86.5943,86.5216,86.5652,28913.0
2018-03-09 12:15:00,119.08,119.44,119.08,119.43,38369.0,86.5579,86.8196,86.5579,86.8124,38369.0
2018-03-09 12:20:00,119.42,119.66,119.3,119.38,54366.0,86.8051,86.9795,86.7179,86.776,54366.0
2018-03-09 12:25:00,119.37,119.42,119.09,119.17,29283.0,86.7687,86.8051,86.5652,86.6234,29283.0
2018-03-09 12:30:00,119.16,119.24,119.09,119.2,37613.0,86.6161,86.6742,86.5652,86.6452,37613.0
2018-03-09 12:35:00,119.2,119.31,119.15,119.19,31751.0,86.6452,86.7251,86.6088,86.6379,31751.0
2018-03-09 12:40:00,119.2,119.22,118.94,119.02,26607.0,86.6452,86.6597,86.4562,86.5143,26607.0
2018-03-09 12:45:00,119.05,119.18,119.0,119.07,30011.0,86.5361,86.6306,86.4998,86.5507,30011.0
2018-03-09 12:50:00,119.07,119.07,118.89,118.95,22577.0,86.5507,86.5507,86.4198,86.4634,22577.0
2018-03-09 12:55:00,118.95,118.95,118.74,118.74,26138.0,86.4634,86.4634,86.3108,86.3108,26138.0
2018-03-09 13:00:00,118.77,118.96,118.75,118.94,28464.0,86.3326,86.4707,86.3181,86.4562,28464.0
2018-03-09 13:05:00,118.92,118.98,118.86,118.86,50494.0,86.4416,86.4853,86.398,86.398,50494.0
2018-03-09 13:10:00,118.9,118.99,118.84,118.93,27847.0,86.4271,86.4925,86.3835,86.4489,27847.0
2018-03-09 13:15:00,118.93,119.12,118.9,119.12,34138.0,86.4489,86.587,86.4271,86.587,34138.0
2018-03-09 13:20:00,119.1,119.18,119.08,119.18,15440.0,86.5725,86.6306,86.5579,86.6306,15440.0
2018-03-09 13:25:00,119.15,119.21,119.09,119.13,13701.0,86.6088,86.6524,86.5652,86.5943,13701.0
2018-03-09 13:30:00,119.17,119.29,119.12,119.2,14610.0,86.6234,86.7106,86.587,86.6452,14610.0
2018-03-09 13:35:00,119.2,119.2,118.95,119.03,25585.0,86.6452,86.6452,86.4634,86.5216,25585.0
2018-03-09 13:40:00,119.03,119.04,118.9,119.01,23006.0,86.5216,86.5289,86.4271,86.5071,23006.0
2018-03-09 13:45:00,119.01,119.06,118.91,118.91,46435.0,86.5071,86.5434,86.4344,86.4344,46435.0
2018-03-09 13:50:00,118.94,119.03,118.9,118.95,18649.0,86.4562,86.5216,86.4271,86.4634,18649.0
2018-03-09 13:55:00,118.94,119.0,118.86,118.9,15672.0,86.4562,86.4998,86.398,86.4271,15672.0
2018-03-09 14:00:00,118.92,118.95,118.88,118.89,22620.0,86.4416,86.4634,86.4126,86.4198,22620.0
2018-03-09 14:05:00,118.89,118.97,118.86,118.96,22797.0,86.4198,86.478,86.398,86.4707,22797.0
2018-03-09 14:10:00,118.98,119.21,118.96,119.18,32280.0,86.4853,86.6524,86.4707,86.6306,32280.0
2018-03-09 14:15:00,119.16,119.16,118.97,119.01,36864.0,86.6161,86.6161,86.478,86.5071,36864.0
2018-03-09 14:20:00,119.03,119.2,118.88,119.01,43223.0,86.5216,86.6452,86.4126,86.5071,43223.0
2018-03-09 14:25:00,119.02,119.18,119.01,119.14,42810.0,86.5143,86.6306,86.5071,86.6016,42810.0
2018-03-09 14:30:00,119.16,119.19,119.04,119.11,27835.0,86.6161,86.6379,86.5289,86.5797,27835.0
2018-03-09 14:35:00,119.11,119.19,118.98,119.18,110534.0,86.5797,86.6379,86.4853,86.6306,110534.0
2018-03-09 14:40:00,119.19,119.33,119.07,119.08,37944.0,86.6379,86.7397,86.5507,86.5579,37944.0
2018-03-09 14:45:00,119.07,119.36,119.07,119.36,34532.0,86.5507,86.7615,86.5507,86.7615,34532.0
2018-03-09 14:50:00,119.35,119.41,119.17,119.23,43994.0,86.7542,86.7978,86.6234,86.667,43994.0
2018-03-09 14:55:00,119.2,119.23,119.05,119.2,23688.0,86.6452,86.667,86.5361,86.6452,23688.0
2018-03-09 15:00:00,119.2,119.26,119.13,119.19,40562.0,86.6452,86.6888,86.5943,86.6379,40562.0
2018-03-09 15:05:00,119.18,119.19,118.82,118.9,34907.0,86.6306,86.6379,86.369,86.4271,34907.0
2018-03-09 15:10:00,118.86,119.09,118.86,119.05,24459.0,86.398,86.5652,86.398,86.5361,24459.0
2018-03-09 15:15:00,119.07,119.07,118.82,118.88,32686.0,86.5507,86.5507,86.369,86.4126,32686.0
2018-03-09 15:20:00,118.87,118.87,118.64,118.83,40829.0,86.4053,86.4053,86.2381,86.3762,40829.0
2018-03-09 15:25:00,118.83,118.92,118.67,118.81,41663.0,86.3762,86.4416,86.2599,86.3617,41663.0
2018-03-09 15:30:00,118.81,118.85,118.71,118.74,48133.0,86.3617,86.3908,86.289,86.3108,48133.0
2018-03-09 15:35:00,118.73,118.93,118.73,118.82,73237.0,86.3035,86.4489,86.3035,86.369,73237.0
2018-03-09 15:40:00,118.81,118.94,118.67,118.71,66799.0,86.3617,86.4562,86.2599,86.289,66799.0
2018-03-09 15:45:00,118.71,118.82,118.61,118.66,100837.0,86.289,86.369,86.2163,86.2526,100837.0
2018-03-09 15:50:00,118.66,118.98,118.66,118.91,132236.0,86.2526,86.4853,86.2526,86.4344,132236.0
2018-03-09 15:55:00,118.91,119.3,118.89,119.28,490048.0,86.4344,86.7179,86.4198,86.7033,490048.0
2018-03-12 09:30:00,119.4,119.59,118.27,118.43,158877.0,86.7905,86.9287,85.9692,86.0855,158877.0
2018-03-12 09:35:00,118.43,119.33,118.38,119.19,50056.0,86.0855,86.7397,86.0491,86.6379,50056.0
2018-03-12 09:40:00,119.21,119.36,118.98,119.28,125085.0,86.6524,86.7615,86.4853,86.7033,125085.0
2018-03-12 09:45:00,119.31,119.32,119.0,119.01,57491.0,86.7251,86.7324,86.4998,86.5071,57491.0
2018-03-12 09:50:00,119.0,119.3,118.79,119.2,47466.0,86.4998,86.7179,86.3471,86.6452,47466.0
2018-03-12 09:55:00,119.12,119.2,118.61,118.8,63861.0,86.587,86.6452,86.2163,86.3544,63861.0
2018-03-12 10:00:00,118.8,118.88,118.4,118.48,60136.0,86.3544,86.4126,86.0637,86.1218,60136.0
2018-03-12 10:05:00,118.53,118.53,118.07,118.23,124063.0,86.1582,86.1582,85.8238,85.9401,124063.0
2018-03-12 10:10:00,118.26,118.52,118.08,118.48,75317.0,85.9619,86.1509,85.8311,86.1218,75317.0
2018-03-12 10:15:00,118.53,118.65,118.26,118.38,30881.0,86.1582,86.2454,85.9619,86.0491,30881.0
2018-03-12 10:20:00,118.33,118.53,118.31,118.34,26336.0,86.0128,86.1582,85.9982,86.02,26336.0
2018-03-12 10:25:00,118.33,118.56,118.17,118.17,33997.0,86.0128,86.18,85.8965,85.8965,33997.0
2018-03-12 10:30:00,118.2,118.3,117.97,118.07,50303.0,85.9183,85.991,85.7511,85.8238,50303.0
2018-03-12 10:35:00,118.09,118.12,117.93,118.04,42201.0,85.8383,85.8601,85.722,85.802,42201.0
2018-03-12 10:40:00,118.04,118.44,118.02,118.35,36974.0,85.802,86.0927,85.7874,86.0273,36974.0
2018-03-12 10:45:00,118.35,118.35,117.94,118.14,137639.0,86.0273,86.0273,85.7293,85.8747,137639.0
2018-03-12 10:50:00,118.23,118.34,117.94,118.12,28082.0,85.9401,86.02,85.7293,85.8601,28082.0
2018-03-12 10:55:00,118.12,118.28,118.05,118.18,40279.0,85.8601,85.9764,85.8092,85.9037,40279.0
2018-03-12 11:00:00,118.18,118.37,118.16,118.3,19867.0,85.9037,86.0419,85.8892,85.991,19867.0
2018-03-12 11:05:00,118.28,118.37,118.15,118.25,36371.0,85.9764,86.0419,85.8819,85.9546,36371.0
2018-03-12 11:10:00,118.26,118.34,118.11,118.2,21130.0,85.9619,86.02,85.8529,85.9183,21130.0
2018-03-12 11:15:00,118.18,118.41,118.14,118.39,63908.0,85.9037,86.0709,85.8747,86.0564,63908.0
2018-03-12 11:20:00,118.41,118.57,118.18,118.19,50424.0,86.0709,86.1872,85.9037,85.911,50424.0
2018-03-12 11:25:00,118.16,118.27,118.03,118.26,12838.0,85.8892,85.9692,85.7947,85.9619,12838.0
2018-03-12 11:30:00,118.26,118.39,118.25,118.34,28999.0,85.9619,86.0564,85.9546,86.02,28999.0
2018-03-12 11:35:00,118.33,118.63,118.26,118.45,45737.0,86.0128,86.2308,85.9619,86.1,45737.0
2018-03-12 11:40:00,118.45,118.46,118.3,118.43,20786.0,86.1,86.1073,85.991,86.0855,20786.0
2018-03-12 11:45:00,118.46,118.51,118.3,118.45,92395.0,86.1073,86.1436,85.991,86.1,92395.0
2018-03-12 11:50:00,118.44,118.44,118.13,118.33,18248.0,86.0927,86.0927,85.8674,86.0128,18248.0
2018-03-12 11:55:00,118.33,118.37,118.24,118.34,10245.0,86.0128,86.0419,85.9474,86.02,10245.0
2018-03-12 12:00:00,118.36,118.57,118.3,118.38,23174.0,86.0346,86.1872,85.991,86.0491,23174.0
2018-03-12 12:05:00,118.41,118.48,118.33,118.48,20346.0,86.0709,86.1218,86.0128,86.1218,20346.0
2018-03-12 12:10:00,118.44,118.44,118.29,118.34,16541.0,86.0927,86.0927,85.9837,86.02,16541.0
2018-03-12 12:15:00,118.34,118.37,118.19,118.27,15366.0,86.02,86.0419,85.911,85.9692,15366.0
2018-03-12 12:20:00,118.26,118.27,117.93,118.05,51568.0,85.9619,85.9692,85.722,85.8092,51568.0
2018-03-12 12:25:00,118.03,118.15,117.99,118.06,42760.0,85.7947,85.8819,85.7656,85.8165,42760.0
2018-03-12 12:30:00,118.04,118.19,118.0,118.15,23154.0,85.802,85.911,85.7729,85.8819,23154.0
2018-03-12 12:35:00,118.12,118.31,118.11,118.23,97446.0,85.8601,85.9982,85.8529,85.9401,97446.0
2018-03-12 12:40:00,118.23,118.29,118.21,118.27,43320.0,85.9401,85.9837,85.9255,85.9692,43320.0
2018-03-12 12:45:00,118.27,118.39,118.26,118.31,29643.0,85.9692,86.0564,85.9619,85.9982,29643.0
2018-03-12 12:50:00,118.29,118.36,118.23,118.36,14808.0,85.9837,86.0346,85.9401,86.0346,14808.0
2018-03-12 12:55:00,118.36,118.53,118.32,118.5,25171.0,86.0346,86.1582,86.0055,86.1363,25171.0
2018-03-12 13:00:00,118.49,118.55,118.42,118.55,12491.0,86.1291,86.1727,86.0782,86.1727,12491.0
2018-03-12 13:05:00,118.52,118.68,118.51,118.53,15937.0,86.1509,86.2672,86.1436,86.1582,15937.0
2018-03-12 13:10:00,118.53,118.65,118.51,118.63,15698.0,86.1582,86.2454,86.1436,86.2308,15698.0
2018-03-12 13:15:00,118.6,118.61,118.5,118.58,18530.0,86.209,86.2163,86.1363,86.1945,18530.0
2018-03-12 13:20:00,118.58,118.58,118.38,118.42,39082.0,86.1945,86.1945,86.0491,86.0782,39082.0
2018-03-12 13:25:00,118.41,118.48,118.37,118.4,41304.0,86.0709,86.1218,86.0419,86.0637,41304.0
2018-03-12 13:30:00,118.4,118.45,118.38,118.44,46769.0,86.0637,86.1,86.0491,86.0927,46769.0
2018-03-12 13:35:00,118.44,118.5,118.42,118.46,24807.0,86.0927,86.1363,86.0782,86.1073,24807.0
2018-03-12 13:40:00,118.46,118.5,118.41,118.45,26028.0,86.1073,86.1363,86.0709,86.1,26028.0
2018-03-12 13:45:00,118.44,118.5,118.42,118.46,36536.0,86.0927,86.1363,86.0782,86.1073,36536.0
2018-03-12 13:50:00,118.45,118.58,118.4,118.47,32268.0,86.1,86.1945,86.0637,86.1145,32268.0
2018-03-12 13:55:00,118.47,118.55,118.43,118.47,23978.0,86.1145,86.1727,86.0855,86.1145,23978.0
2018-03-12 14:00:00,118.49,118.64,118.48,118.62,32535.0,86.1291,86.2381,86.1218,86.2236,32535.0
2018-03-12 14:05:00,118.64,118.67,118.41,118.47,21927.0,86.2381,86.2599,86.0709,86.1145,21927.0
2018-03-12 14:10:00,118.43,118.49,118.29,118.3,55944.0,86.0855,86.1291,85.9837,85.991,55944.0
2018-03-12 14:15:00,118.28,118.35,118.23,118.33,40738.0,85.9764,86.0273,85.9401,86.0128,40738.0
2018-03-12 14:20:00,118.34,118.41,118.32,118.37,30299.0,86.02,86.0709,86.0055,86.0419,30299.0
2018-03-12 14:25:00,118.37,118.5,118.37,118.4,24455.0,86.0419,86.1363,86.0419,86.0637,24455.0
2018-03-12 14:30:00,118.41,118.5,118.35,118.42,17135.0,86.0709,86.1363,86.0273,86.0782,17135.0
2018-03-12 14:35:00,118.43,118.55,118.41,118.54,30973.0,86.0855,86.1727,86.0709,86.1654,30973.0
2018-03-12 14:40:00,118.53,118.57,118.4,118.45,22958.0,86.1582,86.1872,86.0637,86.1,22958.0
2018-03-12 14:45:00,118.49,118.56,118.32,118.38,21960.0,86.1291,86.18,86.0055,86.0491,21960.0
2018-03-12 14:50:00,118.36,118.52,118.36,118.45,19757.0,86.0346,86.1509,86.0346,86.1,19757.0
2018-03-12 14:55:00,118.47,118.55,118.44,118.46,23001.0,86.1145,86.1727,86.0927,86.1073,23001.0
2018-03-12 15:00:00,118.46,118.55,118.38,118.42,53817.0,86.1073,86.1727,86.0491,86.0782,53817.0
2018-03-12 15:05:00,118.4,118.55,118.34,118.47,90227.0,86.0637,86.1727,86.02,86.1145,90227.0
2018-03-12 15:10:00,118.47,118.6,118.47,118.52,29439.0,86.1145,86.209,86.1145,86.1509,29439.0
2018-03-12 15:15:00,118.53,118.61,118.43,118.47,40140.0,86.1582,86.2163,86.0855,86.1145,40140.0
2018-03-12 15:20:00,118.46,118.68,118.44,118.68,45239.0,86.1073,86.2672,86.0927,86.2672,45239.0
2018-03-12 15:25:00,118.69,118.7,118.51,118.57,31088.0,86.2745,86.2817,86.1436,86.1872,31088.0
2018-03-12 15:30:00,118.56,118.73,118.51,118.72,36498.0,86.18,86.3035,86.1436,86.2963,36498.0
2018-03-12 15:35:00,118.71,118.73,118.57,118.65,36516.0,86.289,86.3035,86.1872,86.2454,36516.0
2018-03-12 15:40:00,118.67,118.73,118.61,118.69,46643.0,86.2599,86.3035,86.2163,86.2745,46643.0
2018-03-12 15:45:00,118.7,118.76,118.53,118.7,103880.0,86.2817,86.3253,86.1582,86.2817,103880.0
2018-03-12 15:50:00,118.69,118.71,118.46,118.51,72362.0,86.2745,86.289,86.1073,86.1436,72362.0
2018-03-12 15:55:00,118.53,118.58,118.25,118.33,233538.0,86.1582,86.1945,85.9546,86.0128,233538.0
2018-03-13 09:30:00,119.26,119.49,118.73,119.06,126108.0,86.6888,86.856,86.3035,86.5434,126108.0
2018-03-13 09:35:00,119.06,119.17,118.85,119.16,25823.0,86.5434,86.6234,86.3908,86.6161,25823.0
2018-03-13 09:40:00,119.15,119.91,119.13,119.51,86375.0,86.6088,87.1613,86.5943,86.8705,86375.0
2018-03-13 09:45:00,119.49,119.72,119.41,119.65,101323.0,86.856,87.0232,86.7978,86.9723,101323.0
2018-03-13 09:50:00,119.66,119.96,119.65,119.88,65954.0,86.9795,87.1976,86.9723,87.1395,65954.0
2018-03-13 09:55:00,119.89,120.15,119.85,119.9,190683.0,87.1467,87.3357,87.1176,87.154,190683.0
2018-03-13 10:00:00,119.88,119.92,119.41,119.86,51305.0,87.1395,87.1685,86.7978,87.1249,51305.0
2018-03-13 10:05:00,119.86,120.36,119.84,120.33,77934.0,87.1249,87.4884,87.1104,87.4666,77934.0
2018-03-13 10:10:00,120.31,120.48,120.27,120.39,54223.0,87.452,87.5756,87.4229,87.5102,54223.0
2018-03-13 10:15:00,120.38,120.8,120.19,120.73,70222.0,87.5029,87.8082,87.3648,87.7573,70222.0
2018-03-13 10:20:00,120.76,121.1,120.75,120.93,91096.0,87.7791,88.0263,87.7718,87.9027,91096.0
2018-03-13 10:25:00,120.93,121.21,120.91,120.93,43214.0,87.9027,88.1062,87.8882,87.9027,43214.0
2018-03-13 10:30:00,120.96,121.01,120.44,120.49,54664.0,87.9245,87.9608,87.5465,87.5829,54664.0
2018-03-13 10:35:00,120.51,120.63,120.19,120.55,36063.0,87.5974,87.6846,87.3648,87.6265,36063.0
2018-03-13 10:40:00,120.57,120.84,120.52,120.81,64989.0,87.641,87.8373,87.6047,87.8155,64989.0
2018-03-13 10:45:00,120.83,121.01,120.66,120.84,52329.0,87.83,87.9608,87.7064,87.8373,52329.0
2018-03-13 10:50:00,120.86,120.92,120.75,120.92,41086.0,87.8518,87.8954,87.7718,87.8954,41086.0
2018-03-13 10:55:00,120.92,121.02,120.78,120.89,70820.0,87.8954,87.9681,87.7937,87.8736,70820.0
2018-03-13 11:00:00,120.89,120.93,120.53,120.74,51889.0,87.8736,87.9027,87.6119,87.7646,51889.0
2018-03-13 11:05:00,120.71,120.81,120.52,120.7,42121.0,87.7428,87.8155,87.6047,87.7355,42121.0
2018-03-13 11:10:00,120.7,120.83,120.64,120.82,43549.0,87.7355,87.83,87.6919,87.8227,43549.0
2018-03-13 11:15:00,120.85,121.08,120.71,121.01,59513.0,87.8445,88.0117,87.7428,87.9608,59513.0
2018-03-13 11:20:00,121.01,121.45,120.98,121.33,78320.0,87.9608,88.2807,87.939,88.1934,78320.0
2018-03-13 11:25:00,121.34,121.37,120.9,121.03,71667.0,88.2007,88.2225,87.8809,87.9754,71667.0
2018-03-13 11:30:00,121.03,121.11,120.84,120.92,72107.0,87.9754,88.0335,87.8373,87.8954,72107.0
2018-03-13 11:35:00,120.89,121.05,120.87,121.0,63678.0,87.8736,87.9899,87.8591,87.9536,63678.0
2018-03-13 11:40:00,120.97,121.19,120.96,121.15,66362.0,87.9318,88.0917,87.9245,88.0626,66362.0
2018-03-13 11:45:00,121.15,121.19,121.01,121.18,49535.0,88.0626,88.0917,87.9608,88.0844,49535.0
2018-03-13 11:50:00,121.17,121.2,120.84,120.94,53930.0,88.0771,88.0989,87.8373,87.91,53930.0
2018-03-13 11:55:00,121.0,121.08,120.75,120.97,27463.0,87.9536,88.0117,87.7718,87.9318,27463.0
2018-03-13 12:00:00,120.95,121.08,120.3,120.39,38427.0,87.9172,88.0117,87.4447,87.5102,38427.0
2018-03-13 12:05:00,120.34,120.63,120.23,120.46,41465.0,87.4738,87.6846,87.3939,87.561,41465.0
2018-03-13 12:10:00,120.48,120.49,120.3,120.45,38284.0,87.5756,87.5829,87.4447,87.5538,38284.0
2018-03-13 12:15:00,120.42,120.77,120.42,120.76,58143.0,87.532,87.7864,87.532,87.7791,58143.0
2018-03-13 12:20:00,120.77,120.91,120.65,120.73,21366.0,87.7864,87.8882,87.6992,87.7573,21366.0
2018-03-13 12:25:00,120.72,120.84,120.54,120.84,21104.0,87.75,87.8373,87.6192,87.8373,21104.0
2018-03-13 12:30:00,120.83,120.98,120.81,120.85,29946.0,87.83,87.939,87.8155,87.8445,29946.0
2018-03-13 12:35:00,120.86,121.04,120.8,120.96,35139.0,87.8518,87.9826,87.8082,87.9245,35139.0
2018-03-13 12:40:00,120.96,120.96,120.8,120.93,24921.0,87.9245,87.9245,87.8082,87.9027,24921.0
2018-03-13 12:45:00,120.91,121.18,120.8,121.04,32144.0,87.8882,88.0844,87.8082,87.9826,32144.0
2018-03-13 12:50:00,121.05,121.38,121.05,121.35,35432.0,87.9899,88.2298,87.9899,88.208,35432.0
2018-03-13 12:55:00,121.36,121.38,121.1,121.13,53903.0,88.2153,88.2298,88.0263,88.0481,53903.0
2018-03-13 13:00:00,121.14,121.23,121.02,121.17,32239.0,88.0553,88.1208,87.9681,88.0771,32239.0
2018-03-13 13:05:00,121.2,121.22,121.1,121.11,41378.0,88.0989,88.1135,88.0263,88.0335,41378.0
2018-03-13 13:10:00,121.12,121.23,121.03,121.19,28309.0,88.0408,88.1208,87.9754,88.0917,28309.0
2018-03-13 13:15:00,121.18,121.18,121.02,121.12,17760.0,88.0844,88.0844,87.9681,88.0408,17760.0
2018-03-13 13:20:00,121.14,121.21,120.92,120.94,22843.0,88.0553,88.1062,87.8954,87.91,22843.0
2018-03-13 13:25:00,120.97,121.12,120.93,121.03,22065.0,87.9318,88.0408,87.9027,87.9754,22065.0
2018-03-13 13:30:00,121.05,121.21,121.03,121.13,15790.0,87.9899,88.1062,87.9754,88.0481,15790.0
2018-03-13 13:35:00,121.12,121.22,121.0,121.1,52803.0,88.0408,88.1135,87.9536,88.0263,52803.0
2018-03-13 13:40:00,121.05,121.14,120.85,120.86,21763.0,87.9899,88.0553,87.8445,87.8518,21763.0
2018-03-13 13:45:00,120.86,120.9,120.69,120.9,28202.0,87.8518,87.8809,87.7282,87.8809,28202.0
2018-03-13 13:50:00,120.86,120.99,120.85,120.94,21982.0,87.8518,87.9463,87.8445,87.91,21982.0
2018-03-13 13:55:00,120.93,120.94,120.75,120.82,35092.0,87.9027,87.91,87.7718,87.8227,35092.0
2018-03-13 14:00:00,120.8,121.15,120.73,121.09,28402.0,87.8082,88.0626,87.7573,88.019,28402.0
2018-03-13 14:05:00,121.09,121.09,120.5,120.5,50824.0,88.019,88.019,87.5901,87.5901,50824.0
2018-03-13 14:10:00,120.46,120.65,120.37,120.39,34810.0,87.561,87.6992,87.4956,87.5102,34810.0
2018-03-13 14:15:00,120.39,120.57,120.36,120.57,46354.0,87.5102,87.641,87.4884,87.641,46354.0
2018-03-13 14:20:00,120.57,120.69,120.43,120.6,45679.0,87.641,87.7282,87.5392,87.6628,45679.0
2018-03-13 14:25:00,120.6,120.7,120.43,120.5,27546.0,87.6628,87.7355,87.5392,87.5901,27546.0
2018-03-13 14:30:00,120.51,120.74,120.48,120.69,26216.0,87.5974,87.7646,87.5756,87.7282,26216.0
2018-03-13 14:35:00,120.66,120.67,120.44,120.52,23602.0,87.7064,87.7137,87.5465,87.6047,23602.0
2018-03-13 14:40:00,120.5,120.5,120.07,120.16,27878.0,87.5901,87.5901,87.2776,87.343,27878.0
2018-03-13 14:45:00,120.12,120.3,120.07,120.17,26283.0,87.3139,87.4447,87.2776,87.3503,26283.0
2018-03-13 14:50:00,120.15,120.2,119.89,119.97,48321.0,87.3357,87.3721,87.1467,87.2049,48321.0
2018-03-13 14:55:00,119.94,120.04,119.81,120.02,41209.0,87.1831,87.2558,87.0886,87.2412,41209.0
2018-03-13 15:00:00,120.02,120.12,119.61,119.64,47317.0,87.2412,87.3139,86.9432,86.965,47317.0
2018-03-13 15:05:00,119.61,119.92,119.54,119.82,37181.0,86.9432,87.1685,86.8923,87.0958,37181.0
2018-03-13 15:10:00,119.85,119.97,119.76,119.89,39834.0,87.1176,87.2049,87.0522,87.1467,39834.0
2018-03-13 15:15:00,119.87,119.95,119.76,119.92,40557.0,87.1322,87.1903,87.0522,87.1685,40557.0
2018-03-13 15:20:00,119.92,119.93,119.51,119.6,55169.0,87.1685,87.1758,86.8705,86.9359,55169.0
2018-03-13 15:25:00,119.63,119.66,119.38,119.45,42819.0,86.9577,86.9795,86.776,86.8269,42819.0
2018-03-13 15:30:00,119.44,119.73,119.43,119.52,37499.0,86.8196,87.0304,86.8124,86.8778,37499.0
2018-03-13 15:35:00,119.53,119.73,119.32,119.38,49396.0,86.885,87.0304,86.7324,86.776,49396.0
2018-03-13 15:40:00,119.35,119.5,119.14,119.48,62511.0,86.7542,86.8632,86.6016,86.8487,62511.0
2018-03-13 15:45:00,119.47,119.59,119.3,119.35,74360.0,86.8414,86.9287,86.7179,86.7542,74360.0
2018-03-13 15:50:00,119.34,119.87,119.34,119.76,89166.0,86.7469,87.1322,86.7469,87.0522,89166.0
2018-03-13 15:55:00,119.75,119.88,119.62,119.7,178753.0,87.045,87.1395,86.9505,87.0086,178753.0
2018-03-14 09:30:00,120.34,120.67,119.55,120.04,121774.0,87.4738,87.7137,86.8996,87.2558,121774.0
2018-03-14 09:35:00,119.97,120.47,119.77,120.27,44786.0,87.2049,87.5683,87.0595,87.4229,44786.0
2018-03-14 09:40:00,120.23,120.43,119.99,120.21,25863.0,87.3939,87.5392,87.2194,87.3793,25863.0
2018-03-14 09:45:00,120.23,120.37,120.01,120.01,16432.0,87.3939,87.4956,87.2339,87.2339,16432.0
2018-03-14 09:50:00,120.01,120.31,119.91,120.21,35327.0,87.2339,87.452,87.1613,87.3793,35327.0
2018-03-14 09:55:00,120.22,120.24,119.79,119.9,33182.0,87.3866,87.4011,87.074,87.154,33182.0
2018-03-14 10:00:00,119.92,120.13,119.75,120.1,43013.0,87.1685,87.3212,87.045,87.2994,43013.0
2018-03-14 10:05:00,120.1,120.33,120.1,120.12,27880.0,87.2994,87.4666,87.2994,87.3139,27880.0
2018-03-14 10:10:00,120.14,120.14,119.38,119.56,38235.0,87.3284,87.3284,86.776,86.9068,38235.0
2018-03-14 10:15:00,119.53,119.74,119.37,119.49,31283.0,86.885,87.0377,86.7687,86.856,31283.0
2018-03-14 10:20:00,119.51,119.65,119.36,119.53,48737.0,86.8705,86.9723,86.7615,86.885,48737.0
2018-03-14 10:25:00,119.58,119.71,119.46,119.51,44283.0,86.9214,87.0159,86.8342,86.8705,44283.0
2018-03-14 10:30:00,119.48,119.81,119.45,119.73,18021.0,86.8487,87.0886,86.8269,87.0304,18021.0
2018-03-14 10:35:00,119.74,119.74,119.36,119.49,17783.0,87.0377,87.0377,86.7615,86.856,17783.0
2018-03-14 10:40:00,119.48,119.72,119.11,119.38,43273.0,86.8487,87.0232,86.5797,86.776,43273.0
2018-03-14 10:45:00,119.39,119.48,119.17,119.21,47214.0,86.7833,86.8487,86.6234,86.6524,47214.0
2018-03-14 10:50:00,119.24,119.36,119.07,119.2,67409.0,86.6742,86.7615,86.5507,86.6452,67409.0
2018-03-14 10:55:00,119.15,119.4,119.15,119.26,31087.0,86.6088,86.7905,86.6088,86.6888,31087.0
2018-03-14 11:00:00,119.32,119.6,119.23,119.38,15716.0,86.7324,86.9359,86.667,86.776,15716.0
2018-03-14 11:05:00,119.37,119.43,119.28,119.36,16770.0,86.7687,86.8124,86.7033,86.7615,16770.0
2018-03-14 11:10:00,119.35,119.38,119.13,119.17,48509.0,86.7542,86.776,86.5943,86.6234,48509.0
2018-03-14 11:15:00,119.21,119.26,119.1,119.14,21633.0,86.6524,86.6888,86.5725,86.6016,21633.0
2018-03-14 11:20:00,119.14,119.14,118.91,119.0,28525.0,86.6016,86.6016,86.4344,86.4998,28525.0
2018-03-14 11:25:00,119.03,119.16,118.95,119.14,15129.0,86.5216,86.6161,86.4634,86.6016,15129.0
2018-03-14 11:30:00,119.14,119.25,119.06,119.11,39573.0,86.6016,86.6815,86.5434,86.5797,39573.0
2018-03-14 11:35:00,119.09,119.09,118.5,118.73,28072.0,86.5652,86.5652,86.1363,86.3035,28072.0
2018-03-14 11:40:00,118.7,119.01,118.66,118.85,27444.0,86.2817,86.5071,86.2526,86.3908,27444.0
2018-03-14 11:45:00,118.9,118.94,118.72,118.73,10844.0,86.4271,86.4562,86.2963,86.3035,10844.0
2018-03-14 11:50:00,118.75,119.15,118.74,118.82,33891.0,86.3181,86.6088,86.3108,86.369,33891.0
2018-03-14 11:55:00,118.79,118.99,118.42,118.52,47388.0,86.3471,86.4925,86.0782,86.1509,47388.0
2018-03-14 12:00:00,118.58,118.68,118.43,118.49,22498.0,86.1945,86.2672,86.0855,86.1291,22498.0
2018-03-14 12:05:00,118.54,118.54,118.19,118.26,19526.0,86.1654,86.1654,85.911,85.9619,19526.0
2018-03-14 12:10:00,118.25,118.46,118.2,118.39,18345.0,85.9546,86.1073,85.9183,86.0564,18345.0
2018-03-14 12:15:00,118.44,118.62,118.44,118.61,15194.0,86.0927,86.2236,86.0927,86.2163,15194.0
2018-03-14 12:20:00,118.6,118.63,118.38,118.38,21494.0,86.209,86.2308,86.0491,86.0491,21494.0
2018-03-14 12:25:00,118.34,118.44,118.3,118.33,13462.0,86.02,86.0927,85.991,86.0128,13462.0
2018-03-14 12:30:00,118.34,118.51,118.31,118.46,13282.0,86.02,86.1436,85.9982,86.1073,13282.0
2018-03-14 12:35:00,118.45,118.7,118.44,118.57,12787.0,86.1,86.2817,86.0927,86.1872,12787.0
2018-03-14 12:40:00,118.59,118.66,118.42,118.46,15007.0,86.2018,86.2526,86.0782,86.1073,15007.0
2018-03-14 12:45:00,118.51,118.66,118.3,118.38,20183.0,86.1436,86.2526,85.991,86.0491,20183.0
2018-03-14 12:50:00,118.36,118.45,118.2,118.26,13512.0,86.0346,86.1,85.9183,85.9619,13512.0
2018-03-14 12:55:00,118.29,118.36,118.08,118.17,13578.0,85.9837,86.0346,85.8311,85.8965,13578.0
2018-03-14 13:00:00,118.16,118.32,117.95,118.26,37425.0,85.8892,86.0055,85.7366,85.9619,37425.0
2018-03-14 13:05:00,118.23,118.54,118.21,118.44,55270.0,85.9401,86.1654,85.9255,86.0927,55270.0
2018-03-14 13:10:00,118.43,118.46,118.03,118.03,47843.0,86.0855,86.1073,85.7947,85.7947,47843.0
2018-03-14 13:15:00,118.1,118.25,118.05,118.23,26350.0,85.8456,85.9546,85.8092,85.9401,26350.0
2018-03-14 13:20:00,118.24,118.44,118.22,118.41,33461.0,85.9474,86.0927,85.9328,86.0709,33461.0
2018-03-14 13:25:00,118.43,118.49,118.23,118.24,10794.0,86.0855,86.1291,85.9401,85.9474,10794.0
2018-03-14 13:30:00,118.32,118.47,118.31,118.42,12993.0,86.0055,86.1145,85.9982,86.0782,12993.0
2018-03-14 13:35:00,118.41,118.46,118.31,118.37,10908.0,86.0709,86.1073,85.9982,86.0419,10908.0
2018-03-14 13:40:00,118.43,118.65,118.41,118.64,16136.0,86.0855,86.2454,86.0709,86.2381,16136.0
2018-03-14 13:45:00,118.67,118.9,118.67,118.83,17371.0,86.2599,86.4271,86.2599,86.3762,17371.0
2018-03-14 13:50:00,118.9,119.13,118.86,119.08,26712.0,86.4271,86.5943,86.398,86.5579,26712.0
2018-03-14 13:55:00,119.09,119.4,119.04,119.29,38924.0,86.5652,86.7905,86.5289,86.7106,38924.0
2018-03-14 14:00:00,119.32,119.38,119.27,119.32,33844.0,86.7324,86.776,86.6961,86.7324,33844.0
2018-03-14 14:05:00,119.3,119.45,119.27,119.3,20501.0,86.7179,86.8269,86.6961,86.7179,20501.0
2018-03-14 14:10:00,119.28,119.3,118.91,118.94,26195.0,86.7033,86.7179,86.4344,86.4562,26195.0
2018-03-14 14:15:00,119.0,119.04,118.81,118.87,23600.0,86.4998,86.5289,86.3617,86.4053,23600.0
2018-03-14 14:20:00,118.85,119.19,118.85,119.19,11913.0,86.3908,86.6379,86.3908,86.6379,11913.0
2018-03-14 14:25:00,119.18,119.22,119.06,119.18,10438.0,86.6306,86.6597,86.5434,86.6306,10438.0
2018-03-14 14:30:00,119.18,119.25,119.07,119.13,12021.0,86.6306,86.6815,86.5507,86.5943,12021.0
2018-03-14 14:35:00,119.16,119.2,118.53,118.59,25316.0,86.6161,86.6452,86.1582,86.2018,25316.0
2018-03-14 14:40:00,118.54,118.66,118.27,118.27,32881.0,86.1654,86.2526,85.9692,85.9692,32881.0
2018-03-14 14:45:00,118.32,118.79,118.27,118.79,35045.0,86.0055,86.3471,85.9692,86.3471,35045.0
2018-03-14 14:50:00,118.7,118.93,118.63,118.82,18395.0,86.2817,86.4489,86.2308,86.369,18395.0
2018-03-14 14:55:00,118.79,119.17,118.79,119.11,25749.0,86.3471,86.6234,86.3471,86.5797,25749.0
2018-03-14 15:00:00,119.09,119.09,118.88,118.9,16743.0,86.5652,86.5652,86.4126,86.4271,16743.0
2018-03-14 15:05:00,118.86,119.16,118.83,119.01,36445.0,86.398,86.6161,86.3762,86.5071,36445.0
2018-03-14 15:10:00,119.05,119.1,118.86,119.07,50902.0,86.5361,86.5725,86.398,86.5507,50902.0
2018-03-14 15:15:00,119.07,119.3,118.87,119.0,34489.0,86.5507,86.7179,86.4053,86.4998,34489.0
2018-03-14 15:20:00,118.97,119.08,118.79,118.95,23289.0,86.478,86.5579,86.3471,86.4634,23289.0
2018-03-14 15:25:00,118.94,118.94,118.76,118.8,29609.0,86.4562,86.4562,86.3253,86.3544,29609.0
2018-03-14 15:30:00,118.81,118.92,118.59,118.61,27947.0,86.3617,86.4416,86.2018,86.2163,27947.0
2018-03-14 15:35:00,118.65,118.81,118.65,118.77,25042.0,86.2454,86.3617,86.2454,86.3326,25042.0
2018-03-14 15:40:00,118.73,118.76,118.53,118.7,36413.0,86.3035,86.3253,86.1582,86.2817,36413.0
2018-03-14 15:45:00,118.71,118.95,118.66,118.82,46077.0,86.289,86.4634,86.2526,86.369,46077.0
2018-03-14 15:50:00,118.82,118.9,118.64,118.83,68013.0,86.369,86.4271,86.2381,86.3762,68013.0
2018-03-14 15:55:00,118.85,119.01,118.72,119.0,161556.0,86.3908,86.5071,86.2963,86.4998,161556.0
2018-03-15 09:30:00,119.0,119.5,118.85,119.34,127041.0,86.4998,86.8632,86.3908,86.7469,127041.0
2018-03-15 09:35:00,119.34,119.4,118.51,118.51,15891.0,86.7469,86.7905,86.1436,86.1436,15891.0
2018-03-15 09:40:00,118.51,118.55,117.85,117.94,62728.0,86.1436,86.1727,85.6639,85.7293,62728.0
2018-03-15 09:45:00,117.95,118.06,117.0,117.41,126759.0,85.7366,85.8165,85.046,85.344,126759.0
2018-03-15 09:50:00,117.35,117.95,117.12,117.28,81505.0,85.3004,85.7366,85.1332,85.2495,81505.0
2018-03-15 09:55:00,117.29,117.3,116.54,116.73,97734.0,85.2568,85.2641,84.7116,84.8498,97734.0
2018-03-15 10:00:00,116.79,117.2,116.66,117.15,70340.0,84.8934,85.1914,84.7989,85.155,70340.0
2018-03-15 10:05:00,117.12,117.38,117.12,117.26,34588.0,85.1332,85.3222,85.1332,85.235,34588.0
2018-03-15 10:10:00,117.26,117.49,116.97,117.4,58852.0,85.235,85.4022,85.0242,85.3368,58852.0
2018-03-15 10:15:00,117.45,117.7,116.84,116.84,46483.0,85.3731,85.5548,84.9297,84.9297,46483.0
2018-03-15 10:20:00,116.84,117.09,116.77,116.91,98656.0,84.9297,85.1114,84.8788,84.9806,98656.0
2018-03-15 10:25:00,116.93,117.03,116.82,116.88,36129.0,84.9951,85.0678,84.9152,84.9588,36129.0
2018-03-15 10:30:00,116.88,116.98,116.55,116.59,51533.0,84.9588,85.0315,84.7189,84.748,51533.0
2018-03-15 10:35:00,116.56,116.6,116.22,116.45,81195.0,84.7262,84.7553,84.479,84.6462,81195.0
2018-03-15 10:40:00,116.46,116.8,116.16,116.56,192809.0,84.6535,84.9006,84.4354,84.7262,192809.0
2018-03-15 10:45:00,116.59,116.64,116.39,116.53,35841.0,84.748,84.7843,84.6026,84.7044,35841.0
2018-03-15 10:50:00,116.53,116.63,116.41,116.58,45761.0,84.7044,84.7771,84.6171,84.7407,45761.0
2018-03-15 10:55:00,116.57,116.64,116.42,116.46,56497.0,84.7335,84.7843,84.6244,84.6535,56497.0
2018-03-15 11:00:00,116.48,116.61,116.46,116.54,51929.0,84.668,84.7625,84.6535,84.7116,51929.0
2018-03-15 11:05:00,116.53,116.57,116.36,116.51,54737.0,84.7044,84.7335,84.5808,84.6898,54737.0
2018-03-15 11:10:00,116.52,116.59,116.43,116.44,35756.0,84.6971,84.748,84.6317,84.639,35756.0
2018-03-15 11:15:00,116.45,116.52,116.29,116.39,37714.0,84.6462,84.6971,84.5299,84.6026,37714.0
2018-03-15 11:20:00,116.41,116.43,116.17,116.2,56823.0,84.6171,84.6317,84.4427,84.4645,56823.0
2018-03-15 11:25:00,116.22,116.51,116.22,116.3,44238.0,84.479,84.6898,84.479,84.5372,44238.0
2018-03-15 11:30:00,116.33,116.49,116.24,116.46,40374.0,84.559,84.6753,84.4936,84.6535,40374.0
2018-03-15 11:35:00,116.46,116.56,116.43,116.48,47586.0,84.6535,84.7262,84.6317,84.668,47586.0
2018-03-15 11:40:00,116.48,116.57,116.32,116.49,51311.0,84.668,84.7335,84.5517,84.6753,51311.0
2018-03-15 11:45:00,116.49,116.62,116.25,116.25,48088.0,84.6753,84.7698,84.5008,84.5008,48088.0
2018-03-15 11:50:00,116.24,116.27,116.1,116.1,60012.0,84.4936,84.5154,84.3918,84.3918,60012.0
2018-03-15 11:55:00,116.1,116.1,115.88,116.08,70629.0,84.3918,84.3918,84.2319,84.3773,70629.0
2018-03-15 12:00:00,116.08,116.28,116.08,116.19,49468.0,84.3773,84.5227,84.3773,84.4572,49468.0
2018-03-15 12:05:00,116.22,116.39,116.19,116.32,36168.0,84.479,84.6026,84.4572,84.5517,36168.0
2018-03-15 12:10:00,116.32,116.46,116.18,116.37,47509.0,84.5517,84.6535,84.45,84.5881,47509.0
2018-03-15 12:15:00,116.37,116.42,116.17,116.22,32704.0,84.5881,84.6244,84.4427,84.479,32704.0
2018-03-15 12:20:00,116.23,116.23,115.99,116.11,63977.0,84.4863,84.4863,84.3119,84.3991,63977.0
2018-03-15 12:25:00,116.13,116.26,115.94,115.94,57910.0,84.4136,84.5081,84.2755,84.2755,57910.0
2018-03-15 12:30:00,115.95,116.09,115.91,116.04,31830.0,84.2828,84.3845,84.2537,84.3482,31830.0
2018-03-15 12:35:00,116.05,116.15,115.95,115.97,27835.0,84.3555,84.4282,84.2828,84.2973,27835.0
2018-03-15 12:40:00,115.96,116.09,115.93,116.09,29129.0,84.29,84.3845,84.2682,84.3845,29129.0
2018-03-15 12:45:00,116.08,116.12,115.98,115.99,31326.0,84.3773,84.4064,84.3046,84.3119,31326.0
2018-03-15 12:50:00,116.0,116.19,115.99,116.12,36915.0,84.3191,84.4572,84.3119,84.4064,36915.0
2018-03-15 12:55:00,116.15,116.27,116.13,116.18,29429.0,84.4282,84.5154,84.4136,84.45,29429.0
2018-03-15 13:00:00,116.19,116.44,116.16,116.41,44173.0,84.4572,84.639,84.4354,84.6171,44173.0
2018-03-15 13:05:00,116.39,116.44,116.1,116.2,44981.0,84.6026,84.639,84.3918,84.4645,44981.0
2018-03-15 13:10:00,116.21,116.24,115.96,116.03,34026.0,84.4718,84.4936,84.29,84.3409,34026.0
2018-03-15 13:15:00,116.04,116.08,115.66,115.72,73764.0,84.3482,84.3773,84.072,84.1156,73764.0
2018-03-15 13:20:00,115.75,116.06,115.74,115.96,25291.0,84.1374,84.3627,84.1301,84.29,25291.0
2018-03-15 13:25:00,115.96,116.15,115.94,116.12,22753.0,84.29,84.4282,84.2755,84.4064,22753.0
2018-03-15 13:30:00,116.14,116.14,115.88,115.91,42954.0,84.4209,84.4209,84.2319,84.2537,42954.0
2018-03-15 13:35:00,115.9,116.04,115.89,116.01,18313.0,84.2464,84.3482,84.2392,84.3264,18313.0
2018-03-15 13:40:00,116.0,116.06,115.91,115.91,19115.0,84.3191,84.3627,84.2537,84.2537,19115.0
2018-03-15 13:45:00,115.91,115.91,115.58,115.72,38714.0,84.2537,84.2537,84.0138,84.1156,38714.0
2018-03-15 13:50:00,115.69,115.7,115.39,115.57,64021.0,84.0938,84.1011,83.8757,84.0066,64021.0
2018-03-15 13:55:00,115.59,115.59,115.28,115.32,33646.0,84.0211,84.0211,83.7958,83.8248,33646.0
2018-03-15 14:00:00,115.28,115.3,115.01,115.27,96243.0,83.7958,83.8103,83.5995,83.7885,96243.0
2018-03-15 14:05:00,115.26,115.37,115.24,115.31,68873.0,83.7812,83.8612,83.7667,83.8176,68873.0
2018-03-15 14:10:00,115.32,115.42,115.09,115.1,40634.0,83.8248,83.8975,83.6577,83.6649,40634.0
2018-03-15 14:15:00,115.14,115.35,115.1,115.29,35609.0,83.694,83.8466,83.6649,83.803,35609.0
2018-03-15 14:20:00,115.29,115.34,115.26,115.3,56302.0,83.803,83.8394,83.7812,83.8103,56302.0
2018-03-15 14:25:00,115.31,115.35,115.14,115.24,25701.0,83.8176,83.8466,83.694,83.7667,25701.0
2018-03-15 14:30:00,115.28,115.73,115.28,115.72,40175.0,83.7958,84.1229,83.7958,84.1156,40175.0
2018-03-15 14:35:00,115.7,115.93,115.56,115.66,52357.0,84.1011,84.2682,83.9993,84.072,52357.0
2018-03-15 14:40:00,115.66,115.8,115.59,115.64,32630.0,84.072,84.1737,84.0211,84.0574,32630.0
2018-03-15 14:45:00,115.64,115.78,115.56,115.56,37760.0,84.0574,84.1592,83.9993,83.9993,37760.0
2018-03-15 14:50:00,115.58,115.58,115.39,115.49,32020.0,84.0138,84.0138,83.8757,83.9484,32020.0
2018-03-15 14:55:00,115.49,115.74,115.41,115.69,43686.0,83.9484,84.1301,83.8903,84.0938,43686.0
2018-03-15 15:00:00,115.68,115.68,115.41,115.5,45001.0,84.0865,84.0865,83.8903,83.9557,45001.0
2018-03-15 15:05:00,115.48,115.64,115.46,115.58,91457.0,83.9411,84.0574,83.9266,84.0138,91457.0
2018-03-15 15:10:00,115.57,115.62,115.42,115.49,51877.0,84.0066,84.0429,83.8975,83.9484,51877.0
2018-03-15 15:15:00,115.5,115.69,115.33,115.45,53024.0,83.9557,84.0938,83.8321,83.9193,53024.0
2018-03-15 15:20:00,115.47,115.56,115.38,115.4,38608.0,83.9339,83.9993,83.8685,83.883,38608.0
2018-03-15 15:25:00,115.4,115.49,115.33,115.43,29793.0,83.883,83.9484,83.8321,83.9048,29793.0
2018-03-15 15:30:00,115.47,115.51,115.34,115.41,48037.0,83.9339,83.9629,83.8394,83.8903,48037.0
2018-03-15 15:35:00,115.42,115.45,115.23,115.23,53319.0,83.8975,83.9193,83.7594,83.7594,53319.0
2018-03-15 15:40:00,115.24,115.41,115.22,115.24,54022.0,83.7667,83.8903,83.7522,83.7667,54022.0
2018-03-15 15:45:00,115.25,115.31,115.11,115.16,98716.0,83.774,83.8176,83.6722,83.7085,98716.0
2018-03-15 15:50:00,115.14,115.15,114.94,115.0,178250.0,83.694,83.7013,83.5486,83.5922,178250.0
2018-03-15 15:55:00,114.99,115.05,114.92,114.93,299012.0,83.585,83.6286,83.5341,83.5414,299012.0
2018-03-16 09:30:00,114.89,115.8,114.38,115.2,1011442.0,83.5123,84.1737,83.1416,83.7376,1011442.0
2018-03-16 09:35:00,115.25,115.74,115.2,115.63,54928.0,83.774,84.1301,83.7376,84.0502,54928.0
2018-03-16 09:40:00,115.53,115.84,115.21,115.68,54011.0,83.9775,84.2028,83.7449,84.0865,54011.0
2018-03-16 09:45:00,115.69,116.16,115.51,115.71,83326.0,84.0938,84.4354,83.9629,84.1083,83326.0
2018-03-16 09:50:00,115.75,116.27,115.7,116.13,53732.0,84.1374,84.5154,84.1011,84.4136,53732.0
2018-03-16 09:55:00,116.18,116.46,116.12,116.42,32474.0,84.45,84.6535,84.4064,84.6244,32474.0
2018-03-16 10:00:00,116.46,116.56,116.12,116.12,35714.0,84.6535,84.7262,84.4064,84.4064,35714.0
2018-03-16 10:05:00,116.09,116.41,116.08,116.2,37165.0,84.3845,84.6171,84.3773,84.4645,37165.0
2018-03-16 10:10:00,116.24,116.55,116.17,116.44,39833.0,84.4936,84.7189,84.4427,84.639,39833.0
2018-03-16 10:15:00,116.45,116.69,116.41,116.62,43887.0,84.6462,84.8207,84.6171,84.7698,43887.0
2018-03-16 10:20:00,116.65,116.73,116.14,116.25,40664.0,84.7916,84.8498,84.4209,84.5008,40664.0
2018-03-16 10:25:00,116.22,116.23,115.63,115.71,63647.0,84.479,84.4863,84.0502,84.1083,63647.0
2018-03-16 10:30:00,115.75,115.86,115.42,115.49,55387.0,84.1374,84.2174,83.8975,83.9484,55387.0
2018-03-16 10:35:00,115.51,115.54,115.2,115.32,61156.0,83.9629,83.9848,83.7376,83.8248,61156.0
2018-03-16 10:40:00,115.34,115.34,114.97,115.01,59441.0,83.8394,83.8394,83.5704,83.5995,59441.0
2018-03-16 10:45:00,115.0,115.12,114.78,114.83,53424.0,83.5922,83.6795,83.4323,83.4687,53424.0
2018-03-16 10:50:00,114.84,115.05,114.61,115.05,55203.0,83.4759,83.6286,83.3087,83.6286,55203.0
2018-03-16 10:55:00,115.03,115.37,114.94,115.34,38081.0,83.614,83.8612,83.5486,83.8394,38081.0
2018-03-16 11:00:00,115.32,115.45,115.29,115.35,39525.0,83.8248,83.9193,83.803,83.8466,39525.0
2018-03-16 11:05:00,115.37,115.4,114.91,115.08,53133.0,83.8612,83.883,83.5268,83.6504,53133.0
2018-03-16 11:10:00,115.08,115.29,115.07,115.23,33198.0,83.6504,83.803,83.6431,83.7594,33198.0
2018-03-16 11:15:00,115.24,115.33,115.02,115.08,47043.0,83.7667,83.8321,83.6068,83.6504,47043.0
2018-03-16 11:20:00,115.07,115.1,114.83,114.89,39463.0,83.6431,83.6649,83.4687,83.5123,39463.0
2018-03-16 11:25:00,114.89,114.9,114.45,114.71,59333.0,83.5123,83.5195,83.1924,83.3814,59333.0
2018-03-16 11:30:00,114.73,114.96,114.7,114.8,42414.0,83.396,83.5632,83.3742,83.4469,42414.0
2018-03-16 11:35:00,114.78,114.9,114.7,114.77,41273.0,83.4323,83.5195,83.3742,83.4251,41273.0
2018-03-16 11:40:00,114.77,114.77,114.36,114.42,53304.0,83.4251,83.4251,83.127,83.1706,53304.0
2018-03-16 11:45:00,114.44,114.55,114.32,114.34,40758.0,83.1852,83.2651,83.098,83.1125,40758.0
2018-03-16 11:50:00,114.35,114.41,114.06,114.11,60413.0,83.1198,83.1634,82.909,82.9453,60413.0
2018-03-16 11:55:00,114.12,114.36,113.94,114.31,60113.0,82.9526,83.127,82.8217,83.0907,60113.0
2018-03-16 12:00:00,114.33,114.5,114.33,114.36,34199.0,83.1052,83.2288,83.1052,83.127,34199.0
2018-03-16 12:05:00,114.36,114.4,114.2,114.36,31964.0,83.127,83.1561,83.0107,83.127,31964.0
2018-03-16 12:10:00,114.37,114.55,114.35,114.52,32469.0,83.1343,83.2651,83.1198,83.2433,32469.0
2018-03-16 12:15:00,114.52,114.52,114.2,114.44,38089.0,83.2433,83.2433,83.0107,83.1852,38089.0
2018-03-16 12:20:00,114.46,114.62,114.35,114.59,47251.0,83.1997,83.316,83.1198,83.2942,47251.0
2018-03-16 12:25:00,114.59,114.67,114.43,114.58,32766.0,83.2942,83.3524,83.1779,83.2869,32766.0
2018-03-16 12:30:00,114.56,114.67,114.43,114.54,29619.0,83.2724,83.3524,83.1779,83.2579,29619.0
2018-03-16 12:35:00,114.57,114.87,114.56,114.67,30709.0,83.2797,83.4977,83.2724,83.3524,30709.0
2018-03-16 12:40:00,114.66,114.89,114.6,114.81,29874.0,83.3451,83.5123,83.3015,83.4541,29874.0
2018-03-16 12:45:00,114.83,114.92,114.76,114.91,21399.0,83.4687,83.5341,83.4178,83.5268,21399.0
2018-03-16 12:50:00,114.97,114.97,114.81,114.86,23196.0,83.5704,83.5704,83.4541,83.4905,23196.0
2018-03-16 12:55:00,114.86,114.97,114.83,114.96,45965.0,83.4905,83.5704,83.4687,83.5632,45965.0
2018-03-16 13:00:00,114.94,115.14,114.94,114.98,63275.0,83.5486,83.694,83.5486,83.5777,63275.0
2018-03-16 13:05:00,114.97,115.06,114.96,115.03,39509.0,83.5704,83.6358,83.5632,83.614,39509.0
2018-03-16 13:10:00,115.03,115.04,114.82,114.88,39857.0,83.614,83.6213,83.4614,83.505,39857.0
2018-03-16 13:15:00,114.88,114.9,114.8,114.85,17893.0,83.505,83.5195,83.4469,83.4832,17893.0
2018-03-16 13:20:00,114.86,114.87,114.74,114.74,43800.0,83.4905,83.4977,83.4032,83.4032,43800.0
2018-03-16 13:25:00,114.79,114.8,114.61,114.67,21438.0,83.4396,83.4469,83.3087,83.3524,21438.0
2018-03-16 13:30:00,114.66,114.87,114.64,114.87,24149.0,83.3451,83.4977,83.3306,83.4977,24149.0
2018-03-16 13:35:00,114.88,114.91,114.64,114.73,33869.0,83.505,83.5268,83.3306,83.396,33869.0
2018-03-16 13:40:00,114.71,114.74,114.62,114.69,26595.0,83.3814,83.4032,83.316,83.3669,26595.0
2018-03-16 13:45:00,114.68,114.79,114.58,114.67,31146.0,83.3596,83.4396,83.2869,83.3524,31146.0
2018-03-16 13:50:00,114.65,114.84,114.63,114.67,28420.0,83.3378,83.4759,83.3233,83.3524,28420.0
2018-03-16 13:55:00,114.65,114.65,114.5,114.58,23572.0,83.3378,83.3378,83.2288,83.2869,23572.0
2018-03-16 14:00:00,114.6,114.6,114.43,114.46,29371.0,83.3015,83.3015,83.1779,83.1997,29371.0
2018-03-16 14:05:00,114.45,114.49,114.37,114.38,23704.0,83.1924,83.2215,83.1343,83.1416,23704.0
2018-03-16 14:10:00,114.38,114.38,114.18,114.25,25893.0,83.1416,83.1416,82.9962,83.0471,25893.0
2018-03-16 14:15:00,114.26,114.35,114.26,114.32,19666.0,83.0543,83.1198,83.0543,83.098,19666.0
2018-03-16 14:20:00,114.32,114.59,114.31,114.59,25122.0,83.098,83.2942,83.0907,83.2942,25122.0
2018-03-16 14:25:00,114.61,114.64,114.54,114.61,12849.0,83.3087,83.3306,83.2579,83.3087,12849.0
2018-03-16 14:30:00,114.61,114.63,114.54,114.63,19846.0,83.3087,83.3233,83.2579,83.3233,19846.0
2018-03-16 14:35:00,114.64,114.74,114.6,114.66,20585.0,83.3306,83.4032,83.3015,83.3451,20585.0
2018-03-16 14:40:00,114.67,114.69,114.61,114.65,27196.0,83.3524,83.3669,83.3087,83.3378,27196.0
2018-03-16 14:45:00,114.65,114.67,114.63,114.64,41220.0,83.3378,83.3524,83.3233,83.3306,41220.0
2018-03-16 14:50:00,114.64,114.8,114.59,114.8,38235.0,83.3306,83.4469,83.2942,83.4469,38235.0
2018-03-16 14:55:00,114.81,114.82,114.64,114.64,27561.0,83.4541,83.4614,83.3306,83.3306,27561.0
2018-03-16 15:00:00,114.63,114.66,114.57,114.61,30935.0,83.3233,83.3451,83.2797,83.3087,30935.0
2018-03-16 15:05:00,114.6,114.6,114.48,114.49,34445.0,83.3015,83.3015,83.2143,83.2215,34445.0
2018-03-16 15:10:00,114.49,114.5,114.43,114.5,30880.0,83.2215,83.2288,83.1779,83.2288,30880.0
2018-03-16 15:15:00,114.51,114.51,114.42,114.47,30064.0,83.2361,83.2361,83.1706,83.207,30064.0
2018-03-16 15:20:00,114.46,114.46,114.35,114.37,55875.0,83.1997,83.1997,83.1198,83.1343,55875.0
2018-03-16 15:25:00,114.37,114.61,114.37,114.54,77645.0,83.1343,83.3087,83.1343,83.2579,77645.0
2018-03-16 15:30:00,114.53,114.75,114.53,114.65,64561.0,83.2506,83.4105,83.2506,83.3378,64561.0
2018-03-16 15:35:00,114.65,114.67,114.31,114.38,97556.0,83.3378,83.3524,83.0907,83.1416,97556.0
2018-03-16 15:40:00,114.39,114.42,114.13,114.13,146525.0,83.1488,83.1706,82.9598,82.9598,146525.0
2018-03-16 15:45:00,114.13,114.16,113.82,113.92,235354.0,82.9598,82.9816,82.7345,82.8072,235354.0
2018-03-16 15:50:00,113.92,114.45,113.92,114.41,211209.0,82.8072,83.1924,82.8072,83.1634,211209.0
2018-03-16 15:55:00,114.4,114.41,113.59,113.69,636325.0,83.1561,83.1634,82.5673,82.64,636325.0
2018-03-19 09:30:00,113.74,113.99,113.31,113.48,163455.0,82.6764,82.8581,82.3638,82.4874,163455.0
2018-03-19 09:35:00,113.42,113.78,113.28,113.75,43215.0,82.4438,82.7054,82.342,82.6836,43215.0
2018-03-19 09:40:00,113.72,113.8,113.47,113.68,45846.0,82.6618,82.72,82.4801,82.6327,45846.0
2018-03-19 09:45:00,113.62,114.41,113.62,114.41,146796.0,82.5891,83.1634,82.5891,83.1634,146796.0
2018-03-19 09:50:00,114.46,114.94,114.45,114.67,110861.0,83.1997,83.5486,83.1924,83.3524,110861.0
2018-03-19 09:55:00,114.66,114.75,114.53,114.66,65988.0,83.3451,83.4105,83.2506,83.3451,65988.0
2018-03-19 10:00:00,114.67,114.98,114.42,114.51,107809.0,83.3524,83.5777,83.1706,83.2361,107809.0
2018-03-19 10:05:00,114.53,114.65,114.42,114.42,91114.0,83.2506,83.3378,83.1706,83.1706,91114.0
2018-03-19 10:10:00,114.42,114.42,114.09,114.21,36506.0,83.1706,83.1706,82.9308,83.018,36506.0
2018-03-19 10:15:00,114.25,114.59,114.21,114.39,47992.0,83.0471,83.2942,83.018,83.1488,47992.0
2018-03-19 10:20:00,114.37,114.45,114.14,114.32,43264.0,83.1343,83.1924,82.9671,83.098,43264.0
2018-03-19 10:25:00,114.35,114.64,114.18,114.56,33088.0,83.1198,83.3306,82.9962,83.2724,33088.0
2018-03-19 10:30:00,114.57,114.95,114.57,114.91,41213.0,83.2797,83.5559,83.2797,83.5268,41213.0
2018-03-19 10:35:00,114.9,114.91,114.42,114.51,61873.0,83.5195,83.5268,83.1706,83.2361,61873.0
2018-03-19 10:40:00,114.52,114.73,114.49,114.53,29282.0,83.2433,83.396,83.2215,83.2506,29282.0
2018-03-19 10:45:00,114.5,114.69,114.45,114.62,31496.0,83.2288,83.3669,83.1924,83.316,31496.0
2018-03-19 10:50:00,114.59,114.65,114.5,114.6,49206.0,83.2942,83.3378,83.2288,83.3015,49206.0
2018-03-19 10:55:00,114.59,114.59,114.15,114.27,32648.0,83.2942,83.2942,82.9744,83.0616,32648.0
2018-03-19 11:00:00,114.25,114.42,113.86,114.12,66131.0,83.0471,83.1706,82.7636,82.9526,66131.0
2018-03-19 11:05:00,114.08,114.28,114.05,114.15,101702.0,82.9235,83.0689,82.9017,82.9744,101702.0
2018-03-19 11:10:00,114.16,114.17,113.62,113.63,42092.0,82.9816,82.9889,82.5891,82.5964,42092.0
2018-03-19 11:15:00,113.63,113.86,113.52,113.82,25891.0,82.5964,82.7636,82.5164,82.7345,25891.0
2018-03-19 11:20:00,113.8,113.97,113.69,113.85,41370.0,82.72,82.8435,82.64,82.7563,41370.0
2018-03-19 11:25:00,113.85,113.87,113.6,113.63,64657.0,82.7563,82.7709,82.5746,82.5964,64657.0
2018-03-19 11:30:00,113.61,113.63,113.16,113.41,72149.0,82.5819,82.5964,82.2548,82.4365,72149.0
2018-03-19 11:35:00,113.39,113.42,112.85,112.9,125497.0,82.4219,82.4438,82.0294,82.0658,125497.0
2018-03-19 11:40:00,112.95,112.98,112.36,112.58,87883.0,82.1021,82.1239,81.6732,81.8332,87883.0
2018-03-19 11:45:00,112.61,112.66,112.34,112.42,82152.0,81.855,81.8913,81.6587,81.7169,82152.0
2018-03-19 11:50:00,112.44,112.7,112.38,112.52,66651.0,81.7314,81.9204,81.6878,81.7896,66651.0
2018-03-19 11:55:00,112.51,112.65,112.34,112.49,133969.0,81.7823,81.884,81.6587,81.7677,133969.0
2018-03-19 12:00:00,112.51,112.79,112.43,112.72,57013.0,81.7823,81.9858,81.7241,81.9349,57013.0
2018-03-19 12:05:00,112.71,113.18,112.69,112.82,36019.0,81.9277,82.2693,81.9131,82.0076,36019.0
2018-03-19 12:10:00,112.86,112.94,112.55,112.6,26982.0,82.0367,82.0948,81.8114,81.8477,26982.0
2018-03-19 12:15:00,112.57,112.79,112.42,112.79,31752.0,81.8259,81.9858,81.7169,81.9858,31752.0
2018-03-19 12:20:00,112.75,112.85,112.53,112.83,29498.0,81.9567,82.0294,81.7968,82.0149,29498.0
2018-03-19 12:25:00,112.81,112.81,112.57,112.79,23241.0,82.0003,82.0003,81.8259,81.9858,23241.0
2018-03-19 12:30:00,112.8,112.85,112.56,112.59,20666.0,81.9931,82.0294,81.8186,81.8404,20666.0
2018-03-19 12:35:00,112.62,112.69,112.53,112.6,28633.0,81.8622,81.9131,81.7968,81.8477,28633.0
2018-03-19 12:40:00,112.59,112.67,112.45,112.46,20225.0,81.8404,81.8986,81.7387,81.7459,20225.0
2018-03-19 12:45:00,112.45,112.47,112.29,112.3,40259.0,81.7387,81.7532,81.6224,81.6296,40259.0
2018-03-19 12:50:00,112.32,112.55,112.29,112.53,30433.0,81.6442,81.8114,81.6224,81.7968,30433.0
2018-03-19 12:55:00,112.58,112.8,112.56,112.72,23543.0,81.8332,81.9931,81.8186,81.9349,23543.0
2018-03-19 13:00:00,112.69,112.69,112.25,112.27,43474.0,81.9131,81.9131,81.5933,81.6078,43474.0
2018-03-19 13:05:00,112.29,112.31,111.96,111.96,67933.0,81.6224,81.6369,81.3825,81.3825,67933.0
2018-03-19 13:10:00,112.0,112.0,111.4,111.62,116422.0,81.4116,81.4116,80.9754,81.1354,116422.0
2018-03-19 13:15:00,111.62,112.06,111.5,112.04,56172.0,81.1354,81.4552,81.0481,81.4406,56172.0
2018-03-19 13:20:00,112.02,112.02,111.54,111.54,60610.0,81.4261,81.4261,81.0772,81.0772,60610.0
2018-03-19 13:25:00,111.54,111.57,111.05,111.46,135213.0,81.0772,81.099,80.721,81.019,135213.0
2018-03-19 13:30:00,111.46,111.6,111.38,111.5,35542.0,81.019,81.1208,80.9609,81.0481,35542.0
2018-03-19 13:35:00,111.48,111.79,111.41,111.77,42098.0,81.0336,81.2589,80.9827,81.2444,42098.0
2018-03-19 13:40:00,111.8,111.86,111.59,111.67,29116.0,81.2662,81.3098,81.1135,81.1717,29116.0
2018-03-19 13:45:00,111.7,111.71,111.55,111.61,42209.0,81.1935,81.2008,81.0845,81.1281,42209.0
2018-03-19 13:50:00,111.61,111.69,111.55,111.55,37982.0,81.1281,81.1862,81.0845,81.0845,37982.0
2018-03-19 13:55:00,111.56,111.67,111.55,111.63,37926.0,81.0917,81.1717,81.0845,81.1426,37926.0
2018-03-19 14:00:00,111.61,111.73,111.47,111.6,63625.0,81.1281,81.2153,81.0263,81.1208,63625.0
2018-03-19 14:05:00,111.6,111.6,111.41,111.43,43114.0,81.1208,81.1208,80.9827,80.9972,43114.0
2018-03-19 14:10:00,111.43,111.45,111.11,111.14,54731.0,80.9972,81.0118,80.7646,80.7864,54731.0
2018-03-19 14:15:00,111.14,111.14,110.88,110.88,139175.0,80.7864,80.7864,80.5975,80.5975,139175.0
2018-03-19 14:20:00,110.87,110.95,110.59,110.7,84404.0,80.5902,80.6483,80.3867,80.4666,84404.0
2018-03-19 14:25:00,110.68,110.95,110.61,110.89,66639.0,80.4521,80.6483,80.4012,80.6047,66639.0
2018-03-19 14:30:00,110.88,110.93,110.71,110.71,69772.0,80.5975,80.6338,80.4739,80.4739,69772.0
2018-03-19 14:35:00,110.73,110.86,110.44,110.67,90078.0,80.4884,80.5829,80.2776,80.4448,90078.0
2018-03-19 14:40:00,110.65,110.98,110.5,110.98,62017.0,80.4303,80.6701,80.3212,80.6701,62017.0
2018-03-19 14:45:00,110.95,111.09,110.92,110.96,46545.0,80.6483,80.7501,80.6265,80.6556,46545.0
2018-03-19 14:50:00,110.94,111.21,110.87,111.2,46961.0,80.6411,80.8373,80.5902,80.8301,46961.0
2018-03-19 14:55:00,111.21,111.37,111.16,111.31,66449.0,80.8373,80.9536,80.801,80.91,66449.0
2018-03-19 15:00:00,111.32,111.34,110.97,111.1,56713.0,80.9173,80.9318,80.6629,80.7574,56713.0
2018-03-19 15:05:00,111.09,111.22,110.83,110.88,57363.0,80.7501,80.8446,80.5611,80.5975,57363.0
2018-03-19 15:10:00,110.87,111.16,110.85,111.09,47994.0,80.5902,80.801,80.5756,80.7501,47994.0
2018-03-19 15:15:00,111.1,111.4,111.07,111.35,62865.0,80.7574,80.9754,80.7356,80.9391,62865.0
2018-03-19 15:20:00,111.38,111.43,111.21,111.21,51543.0,80.9609,80.9972,80.8373,80.8373,51543.0
2018-03-19 15:25:00,111.21,111.36,111.19,111.31,40558.0,80.8373,80.9464,80.8228,80.91,40558.0
2018-03-19 15:30:00,111.31,111.4,111.15,111.31,48585.0,80.91,80.9754,80.7937,80.91,48585.0
2018-03-19 15:35:00,111.28,111.71,111.17,111.59,59906.0,80.8882,81.2008,80.8083,81.1135,59906.0
2018-03-19 15:40:00,111.6,111.72,111.45,111.47,88489.0,81.1208,81.208,81.0118,81.0263,88489.0
2018-03-19 15:45:00,111.49,111.9,111.49,111.7,126013.0,81.0409,81.3389,81.0409,81.1935,126013.0
2018-03-19 15:50:00,111.69,111.94,111.61,111.94,120269.0,81.1862,81.368,81.1281,81.368,120269.0
2018-03-19 15:55:00,111.95,112.3,111.92,112.06,284917.0,81.3752,81.6296,81.3534,81.4552,284917.0
2018-03-20 09:30:00,112.9,113.4,112.76,113.4,128527.0,82.0658,82.4292,81.964,82.4292,128527.0
2018-03-20 09:35:00,113.42,113.5,112.64,112.81,55940.0,82.4438,82.5019,81.8768,82.0003,55940.0
2018-03-20 09:40:00,112.88,113.62,112.88,113.58,78158.0,82.0512,82.5891,82.0512,82.5601,78158.0
2018-03-20 09:45:00,113.66,113.86,113.29,113.66,77796.0,82.6182,82.7636,82.3493,82.6182,77796.0
2018-03-20 09:50:00,113.63,114.04,113.62,113.83,70168.0,82.5964,82.8944,82.5891,82.7418,70168.0
2018-03-20 09:55:00,113.81,113.86,113.37,113.39,45594.0,82.7272,82.7636,82.4074,82.4219,45594.0
2018-03-20 10:00:00,113.4,114.01,113.4,113.98,74344.0,82.4292,82.8726,82.4292,82.8508,74344.0
2018-03-20 10:05:00,113.98,114.15,113.85,113.86,68626.0,82.8508,82.9744,82.7563,82.7636,68626.0
2018-03-20 10:10:00,113.84,114.01,113.62,113.66,47026.0,82.749,82.8726,82.5891,82.6182,47026.0
2018-03-20 10:15:00,113.64,113.73,113.5,113.59,59225.0,82.6037,82.6691,82.5019,82.5673,59225.0
2018-03-20 10:20:00,113.57,113.78,113.57,113.74,39202.0,82.5528,82.7054,82.5528,82.6764,39202.0
2018-03-20 10:25:00,113.73,113.96,113.43,113.89,39560.0,82.6691,82.8363,82.451,82.7854,39560.0
2018-03-20 10:30:00,113.88,114.01,113.64,113.7,34741.0,82.7781,82.8726,82.6037,82.6473,34741.0
2018-03-20 10:35:00,113.7,113.81,113.52,113.75,38986.0,82.6473,82.7272,82.5164,82.6836,38986.0
2018-03-20 10:40:00,113.72,113.79,113.35,113.36,26009.0,82.6618,82.7127,82.3929,82.4001,26009.0
2018-03-20 10:45:00,113.38,113.68,113.38,113.6,26788.0,82.4147,82.6327,82.4147,82.5746,26788.0
2018-03-20 10:50:00,113.6,113.67,113.48,113.58,22708.0,82.5746,82.6255,82.4874,82.5601,22708.0
2018-03-20 10:55:00,113.53,113.55,113.01,113.13,29267.0,82.5237,82.5382,82.1457,82.233,29267.0
2018-03-20 11:00:00,113.15,113.3,112.94,112.99,23054.0,82.2475,82.3565,82.0948,82.1312,23054.0
2018-03-20 11:05:00,112.94,113.01,112.79,112.79,20839.0,82.0948,82.1457,81.9858,81.9858,20839.0
2018-03-20 11:10:00,112.83,112.92,112.65,112.87,29587.0,82.0149,82.0803,81.884,82.044,29587.0
2018-03-20 11:15:00,112.89,113.26,112.89,113.19,50472.0,82.0585,82.3274,82.0585,82.2766,50472.0
2018-03-20 11:20:00,113.2,113.21,112.87,112.97,23655.0,82.2838,82.2911,82.044,82.1167,23655.0
2018-03-20 11:25:00,112.96,113.1,112.66,112.92,39379.0,82.1094,82.2111,81.8913,82.0803,39379.0
2018-03-20 11:30:00,112.93,112.95,112.66,112.77,28817.0,82.0876,82.1021,81.8913,81.9713,28817.0
2018-03-20 11:35:00,112.77,112.99,112.77,112.81,22577.0,81.9713,82.1312,81.9713,82.0003,22577.0
2018-03-20 11:40:00,112.8,112.8,112.55,112.73,25253.0,81.9931,81.9931,81.8114,81.9422,25253.0
2018-03-20 11:45:00,112.72,112.74,112.33,112.44,30412.0,81.9349,81.9495,81.6514,81.7314,30412.0
2018-03-20 11:50:00,112.44,112.63,112.09,112.15,47558.0,81.7314,81.8695,81.477,81.5206,47558.0
2018-03-20 11:55:00,112.14,112.49,112.11,112.48,25425.0,81.5133,81.7677,81.4915,81.7605,25425.0
2018-03-20 12:00:00,112.49,112.51,112.31,112.49,16106.0,81.7677,81.7823,81.6369,81.7677,16106.0
2018-03-20 12:05:00,112.5,112.68,112.33,112.59,26214.0,81.775,81.9059,81.6514,81.8404,26214.0
2018-03-20 12:10:00,112.59,112.91,112.55,112.9,24693.0,81.8404,82.073,81.8114,82.0658,24693.0
2018-03-20 12:15:00,112.89,112.98,112.69,112.79,19207.0,82.0585,82.1239,81.9131,81.9858,19207.0
2018-03-20 12:20:00,112.77,113.0,112.73,112.98,14931.0,81.9713,82.1385,81.9422,82.1239,14931.0
2018-03-20 12:25:00,113.0,113.16,112.96,112.98,12961.0,82.1385,82.2548,82.1094,82.1239,12961.0
2018-03-20 12:30:00,112.95,113.17,112.81,113.0,18985.0,82.1021,82.262,82.0003,82.1385,18985.0
2018-03-20 12:35:00,113.0,113.02,112.74,112.76,14512.0,82.1385,82.153,81.9495,81.964,14512.0
2018-03-20 12:40:00,112.8,113.0,112.8,112.83,14111.0,81.9931,82.1385,81.9931,82.0149,14111.0
2018-03-20 12:45:00,112.85,113.14,112.85,113.11,32295.0,82.0294,82.2402,82.0294,82.2184,32295.0
2018-03-20 12:50:00,113.12,113.18,113.03,113.14,14084.0,82.2257,82.2693,82.1603,82.2402,14084.0
2018-03-20 12:55:00,113.15,113.19,113.06,113.14,10288.0,82.2475,82.2766,82.1821,82.2402,10288.0
2018-03-20 13:00:00,113.12,113.23,113.1,113.18,13027.0,82.2257,82.3056,82.2111,82.2693,13027.0
2018-03-20 13:05:00,113.2,113.34,113.17,113.32,15003.0,82.2838,82.3856,82.262,82.3711,15003.0
2018-03-20 13:10:00,113.32,113.4,113.2,113.27,17512.0,82.3711,82.4292,82.2838,82.3347,17512.0
2018-03-20 13:15:00,113.27,113.38,113.19,113.26,17736.0,82.3347,82.4147,82.2766,82.3274,17736.0
2018-03-20 13:20:00,113.28,113.28,113.16,113.19,11454.0,82.342,82.342,82.2548,82.2766,11454.0
2018-03-20 13:25:00,113.22,113.28,113.18,113.18,10620.0,82.2984,82.342,82.2693,82.2693,10620.0
2018-03-20 13:30:00,113.18,113.32,113.12,113.23,16201.0,82.2693,82.3711,82.2257,82.3056,16201.0
2018-03-20 13:35:00,113.21,113.25,113.14,113.24,16134.0,82.2911,82.3202,82.2402,82.3129,16134.0
2018-03-20 13:40:00,113.26,113.38,113.25,113.32,16966.0,82.3274,82.4147,82.3202,82.3711,16966.0
2018-03-20 13:45:00,113.3,113.47,113.27,113.43,14945.0,82.3565,82.4801,82.3347,82.451,14945.0
2018-03-20 13:50:00,113.45,113.55,113.44,113.53,18247.0,82.4656,82.5382,82.4583,82.5237,18247.0
2018-03-20 13:55:00,113.53,113.73,113.53,113.68,82432.0,82.5237,82.6691,82.5237,82.6327,82432.0
2018-03-20 14:00:00,113.68,113.81,113.55,113.77,65866.0,82.6327,82.7272,82.5382,82.6982,65866.0
2018-03-20 14:05:00,113.75,113.81,113.67,113.73,21599.0,82.6836,82.7272,82.6255,82.6691,21599.0
2018-03-20 14:10:00,113.71,113.89,113.69,113.77,56108.0,82.6545,82.7854,82.64,82.6982,56108.0
2018-03-20 14:15:00,113.78,113.89,113.75,113.84,29151.0,82.7054,82.7854,82.6836,82.749,29151.0
2018-03-20 14:20:00,113.85,113.85,113.57,113.61,16365.0,82.7563,82.7563,82.5528,82.5819,16365.0
2018-03-20 14:25:00,113.58,113.69,113.4,113.5,43272.0,82.5601,82.64,82.4292,82.5019,43272.0
2018-03-20 14:30:00,113.51,113.57,113.27,113.36,28873.0,82.5092,82.5528,82.3347,82.4001,28873.0
2018-03-20 14:35:00,113.37,113.43,113.0,113.19,47234.0,82.4074,82.451,82.1385,82.2766,47234.0
2018-03-20 14:40:00,113.19,113.22,112.93,113.19,55274.0,82.2766,82.2984,82.0876,82.2766,55274.0
2018-03-20 14:45:00,113.19,113.37,113.16,113.33,48224.0,82.2766,82.4074,82.2548,82.3783,48224.0
2018-03-20 14:50:00,113.33,113.5,113.33,113.4,19717.0,82.3783,82.5019,82.3783,82.4292,19717.0
2018-03-20 14:55:00,113.42,113.45,113.24,113.43,42964.0,82.4438,82.4656,82.3129,82.451,42964.0
2018-03-20 15:00:00,113.43,113.59,113.41,113.59,23934.0,82.451,82.5673,82.4365,82.5673,23934.0
2018-03-20 15:05:00,113.59,113.67,113.51,113.55,21944.0,82.5673,82.6255,82.5092,82.5382,21944.0
2018-03-20 15:10:00,113.54,113.58,113.43,113.43,38662.0,82.531,82.5601,82.451,82.451,38662.0
2018-03-20 15:15:00,113.43,113.43,113.23,113.27,47540.0,82.451,82.451,82.3056,82.3347,47540.0
2018-03-20 15:20:00,113.25,113.3,113.17,113.18,22666.0,82.3202,82.3565,82.262,82.2693,22666.0
2018-03-20 15:25:00,113.19,113.2,113.1,113.17,32209.0,82.2766,82.2838,82.2111,82.262,32209.0
2018-03-20 15:30:00,113.15,113.26,113.08,113.11,40999.0,82.2475,82.3274,82.1966,82.2184,40999.0
2018-03-20 15:35:00,113.11,113.13,112.87,112.92,72405.0,82.2184,82.233,82.044,82.0803,72405.0
2018-03-20 15:40:00,112.93,113.09,112.85,112.88,78471.0,82.0876,82.2039,82.0294,82.0512,78471.0
2018-03-20 15:45:00,112.89,112.97,112.69,112.89,114406.0,82.0585,82.1167,81.9131,82.0585,114406.0
2018-03-20 15:50:00,112.9,112.96,112.75,112.8,88979.0,82.0658,82.1094,81.9567,81.9931,88979.0
2018-03-20 15:55:00,112.8,112.84,112.54,112.67,212644.0,81.9931,82.0222,81.8041,81.8986,212644.0
2018-03-21 09:30:00,113.08,113.27,112.76,112.89,96637.0,82.1966,82.3347,81.964,82.0585,96637.0
2018-03-21 09:35:00,112.93,112.93,112.33,112.41,46656.0,82.0876,82.0876,81.6514,81.7096,46656.0
2018-03-21 09:40:00,112.45,112.74,112.36,112.52,45390.0,81.7387,81.9495,81.6732,81.7896,45390.0
2018-03-21 09:45:00,112.52,112.71,112.12,112.21,33157.0,81.7896,81.9277,81.4988,81.5642,33157.0
2018-03-21 09:50:00,112.21,112.51,112.19,112.44,66427.0,81.5642,81.7823,81.5497,81.7314,66427.0
2018-03-21 09:55:00,112.44,112.51,112.26,112.44,65146.0,81.7314,81.7823,81.6006,81.7314,65146.0
2018-03-21 10:00:00,112.41,112.51,112.35,112.41,60407.0,81.7096,81.7823,81.666,81.7096,60407.0
2018-03-21 10:05:00,112.39,112.68,112.36,112.65,39289.0,81.6951,81.9059,81.6732,81.884,39289.0
2018-03-21 10:10:00,112.65,112.65,112.28,112.34,64721.0,81.884,81.884,81.6151,81.6587,64721.0
2018-03-21 10:15:00,112.36,112.37,112.0,112.07,33139.0,81.6732,81.6805,81.4116,81.4625,33139.0
2018-03-21 10:20:00,112.05,112.18,111.81,111.81,52721.0,81.4479,81.5424,81.2735,81.2735,52721.0
2018-03-21 10:25:00,111.84,112.17,111.73,112.16,52665.0,81.2953,81.5351,81.2153,81.5279,52665.0
2018-03-21 10:30:00,112.2,112.33,112.09,112.21,32154.0,81.5569,81.6514,81.477,81.5642,32154.0
2018-03-21 10:35:00,112.21,112.31,112.08,112.25,20805.0,81.5642,81.6369,81.4697,81.5933,20805.0
2018-03-21 10:40:00,112.25,112.39,112.14,112.39,31484.0,81.5933,81.6951,81.5133,81.6951,31484.0
2018-03-21 10:45:00,112.37,112.41,112.23,112.25,24957.0,81.6805,81.7096,81.5788,81.5933,24957.0
2018-03-21 10:50:00,112.25,112.36,112.14,112.22,32188.0,81.5933,81.6732,81.5133,81.5715,32188.0
2018-03-21 10:55:00,112.22,112.32,112.18,112.3,39180.0,81.5715,81.6442,81.5424,81.6296,39180.0
2018-03-21 11:00:00,112.3,112.34,112.24,112.27,33340.0,81.6296,81.6587,81.586,81.6078,33340.0
2018-03-21 11:05:00,112.26,112.28,112.09,112.28,35328.0,81.6006,81.6151,81.477,81.6151,35328.0
2018-03-21 11:10:00,112.28,112.56,112.22,112.45,39634.0,81.6151,81.8186,81.5715,81.7387,39634.0
2018-03-21 11:15:00,112.5,112.56,112.38,112.56,70260.0,81.775,81.8186,81.6878,81.8186,70260.0
2018-03-21 11:20:00,112.57,112.63,112.45,112.55,42911.0,81.8259,81.8695,81.7387,81.8114,42911.0
2018-03-21 11:25:00,112.55,112.57,112.32,112.38,49162.0,81.8114,81.8259,81.6442,81.6878,49162.0
2018-03-21 11:30:00,112.37,112.6,112.34,112.6,62473.0,81.6805,81.8477,81.6587,81.8477,62473.0
2018-03-21 11:35:00,112.58,112.68,112.5,112.68,29462.0,81.8332,81.9059,81.775,81.9059,29462.0
2018-03-21 11:40:00,112.67,112.67,112.58,112.6,24746.0,81.8986,81.8986,81.8332,81.8477,24746.0
2018-03-21 11:45:00,112.59,112.66,112.51,112.65,36965.0,81.8404,81.8913,81.7823,81.884,36965.0
2018-03-21 11:50:00,112.63,112.87,112.57,112.8,26387.0,81.8695,82.044,81.8259,81.9931,26387.0
2018-03-21 11:55:00,112.79,113.05,112.74,112.74,50849.0,81.9858,82.1748,81.9495,81.9495,50849.0
2018-03-21 12:00:00,112.73,112.81,112.59,112.63,25557.0,81.9422,82.0003,81.8404,81.8695,25557.0
2018-03-21 12:05:00,112.64,112.86,112.56,112.8,34075.0,81.8768,82.0367,81.8186,81.9931,34075.0
2018-03-21 12:10:00,112.78,112.86,112.71,112.8,23721.0,81.9785,82.0367,81.9277,81.9931,23721.0
2018-03-21 12:15:00,112.77,112.83,112.61,112.64,22471.0,81.9713,82.0149,81.855,81.8768,22471.0
2018-03-21 12:20:00,112.64,112.8,112.63,112.8,20290.0,81.8768,81.9931,81.8695,81.9931,20290.0
2018-03-21 12:25:00,112.8,112.85,112.58,112.67,37146.0,81.9931,82.0294,81.8332,81.8986,37146.0
2018-03-21 12:30:00,112.67,112.69,112.53,112.58,29237.0,81.8986,81.9131,81.7968,81.8332,29237.0
2018-03-21 12:35:00,112.57,112.66,112.45,112.63,27517.0,81.8259,81.8913,81.7387,81.8695,27517.0
2018-03-21 12:40:00,112.62,112.72,112.61,112.72,22950.0,81.8622,81.9349,81.855,81.9349,22950.0
2018-03-21 12:45:00,112.73,112.77,112.54,112.56,21634.0,81.9422,81.9713,81.8041,81.8186,21634.0
2018-03-21 12:50:00,112.57,112.62,112.49,112.53,21139.0,81.8259,81.8622,81.7677,81.7968,21139.0
2018-03-21 12:55:00,112.53,112.56,112.45,112.56,26497.0,81.7968,81.8186,81.7387,81.8186,26497.0
2018-03-21 13:00:00,112.58,112.68,112.47,112.51,26303.0,81.8332,81.9059,81.7532,81.7823,26303.0
2018-03-21 13:05:00,112.5,112.54,112.47,112.48,23609.0,81.775,81.8041,81.7532,81.7605,23609.0
2018-03-21 13:10:00,112.48,112.48,112.32,112.34,15865.0,81.7605,81.7605,81.6442,81.6587,15865.0
2018-03-21 13:15:00,112.34,112.37,112.22,112.35,13675.0,81.6587,81.6805,81.5715,81.666,13675.0
2018-03-21 13:20:00,112.35,112.48,112.35,112.47,21785.0,81.666,81.7605,81.666,81.7532,21785.0
2018-03-21 13:25:00,112.47,112.54,112.45,112.5,20091.0,81.7532,81.8041,81.7387,81.775,20091.0
2018-03-21 13:30:00,112.5,112.66,112.5,112.66,28852.0,81.775,81.8913,81.775,81.8913,28852.0
2018-03-21 13:35:00,112.65,112.7,112.5,112.56,22087.0,81.884,81.9204,81.775,81.8186,22087.0
2018-03-21 13:40:00,112.57,112.6,112.47,112.47,22130.0,81.8259,81.8477,81.7532,81.7532,22130.0
2018-03-21 13:45:00,112.51,112.78,112.49,112.77,25886.0,81.7823,81.9785,81.7677,81.9713,25886.0
2018-03-21 13:50:00,112.75,112.99,112.74,112.98,43156.0,81.9567,82.1312,81.9495,82.1239,43156.0
2018-03-21 13:55:00,112.98,113.16,112.77,112.89,53835.0,82.1239,82.2548,81.9713,82.0585,53835.0
2018-03-21 14:00:00,112.88,113.79,112.48,112.79,93852.0,82.0512,82.7127,81.7605,81.9858,93852.0
2018-03-21 14:05:00,112.84,113.19,112.8,113.12,38358.0,82.0222,82.2766,81.9931,82.2257,38358.0
2018-03-21 14:10:00,113.17,113.17,112.83,113.01,37899.0,82.262,82.262,82.0149,82.1457,37899.0
2018-03-21 14:15:00,113.03,113.27,113.03,113.15,29553.0,82.1603,82.3347,82.1603,82.2475,29553.0
2018-03-21 14:20:00,113.18,113.21,112.9,113.02,32583.0,82.2693,82.2911,82.0658,82.153,32583.0
2018-03-21 14:25:00,113.0,113.05,112.75,112.87,43848.0,82.1385,82.1748,81.9567,82.044,43848.0
2018-03-21 14:30:00,112.87,112.97,112.62,112.89,52197.0,82.044,82.1167,81.8622,82.0585,52197.0
2018-03-21 14:35:00,112.87,112.91,112.5,112.59,45637.0,82.044,82.073,81.775,81.8404,45637.0
2018-03-21 14:40:00,112.58,112.69,112.36,112.66,38093.0,81.8332,81.9131,81.6732,81.8913,38093.0
2018-03-21 14:45:00,112.66,112.66,112.21,112.27,25526.0,81.8913,81.8913,81.5642,81.6078,25526.0
2018-03-21 14:50:00,112.28,112.28,111.91,112.22,56159.0,81.6151,81.6151,81.3461,81.5715,56159.0
2018-03-21 14:55:00,112.23,112.31,112.14,112.3,23177.0,81.5788,81.6369,81.5133,81.6296,23177.0
2018-03-21 15:00:00,112.24,112.58,112.23,112.49,29212.0,81.586,81.8332,81.5788,81.7677,29212.0
2018-03-21 15:05:00,112.52,112.54,112.21,112.53,30982.0,81.7896,81.8041,81.5642,81.7968,30982.0
2018-03-21 15:10:00,112.54,112.94,112.34,112.94,39616.0,81.8041,82.0948,81.6587,82.0948,39616.0
2018-03-21 15:15:00,112.91,112.91,112.59,112.68,38505.0,82.073,82.073,81.8404,81.9059,38505.0
2018-03-21 15:20:00,112.69,112.87,112.64,112.84,39926.0,81.9131,82.044,81.8768,82.0222,39926.0
2018-03-21 15:25:00,112.84,112.87,112.53,112.62,34357.0,82.0222,82.044,81.7968,81.8622,34357.0
2018-03-21 15:30:00,112.64,112.82,112.52,112.79,36461.0,81.8768,82.0076,81.7896,81.9858,36461.0
2018-03-21 15:35:00,112.79,113.01,112.78,112.91,40997.0,81.9858,82.1457,81.9785,82.073,40997.0
2018-03-21 15:40:00,112.9,112.97,112.7,112.87,57437.0,82.0658,82.1167,81.9204,82.044,57437.0
2018-03-21 15:45:00,112.84,113.08,112.78,112.98,77486.0,82.0222,82.1966,81.9785,82.1239,77486.0
2018-03-21 15:50:00,112.95,112.95,112.63,112.71,78814.0,82.1021,82.1021,81.8695,81.9277,78814.0
2018-03-21 15:55:00,112.72,112.72,112.41,112.42,178360.0,81.9349,81.9349,81.7096,81.7169,178360.0
2018-03-22 09:30:00,104.08,104.5,101.55,102.49,1407315.0,75.6546,75.9599,73.8156,74.4989,1407315.0
2018-03-22 09:35:00,102.48,103.57,101.7,103.26,810263.0,74.4916,75.2839,73.9246,75.0586,810263.0
2018-03-22 09:40:00,103.26,103.69,102.35,102.99,435844.0,75.0586,75.3711,74.3971,74.8623,435844.0
2018-03-22 09:45:00,102.99,103.07,101.6,101.97,587724.0,74.8623,74.9205,73.8519,74.1209,587724.0
2018-03-22 09:50:00,101.98,102.13,99.57,99.63,936671.0,74.1281,74.2372,72.3763,72.42,936671.0
2018-03-22 09:55:00,99.58,100.9,99.36,99.98,633925.0,72.3836,73.3431,72.2237,72.6744,633925.0
2018-03-22 10:00:00,99.94,100.0,98.72,98.88,558389.0,72.6453,72.6889,71.7585,71.8748,558389.0
2018-03-22 10:05:00,98.87,100.0,98.76,100.0,625936.0,71.8675,72.6889,71.7876,72.6889,625936.0
2018-03-22 10:10:00,100.0,100.38,99.6,99.96,470409.0,72.6889,72.9651,72.3981,72.6598,470409.0
2018-03-22 10:15:00,99.97,100.25,99.77,100.13,254977.0,72.6671,72.8706,72.5217,72.7834,254977.0
2018-03-22 10:20:00,100.12,100.88,100.1,100.81,416511.0,72.7761,73.3286,72.7616,73.2777,416511.0
2018-03-22 10:25:00,100.85,100.85,100.04,100.25,261874.0,73.3068,73.3068,72.718,72.8706,261874.0
2018-03-22 10:30:00,100.25,100.8,100.21,100.76,257891.0,72.8706,73.2704,72.8415,73.2413,257891.0
2018-03-22 10:35:00,100.76,100.98,100.39,100.51,240641.0,73.2413,73.4013,72.9724,73.0596,240641.0
2018-03-22 10:40:00,100.54,100.54,100.38,100.48,183719.0,73.0814,73.0814,72.9651,73.0378,183719.0
2018-03-22 10:45:00,100.48,100.68,100.0,100.06,268816.0,73.0378,73.1832,72.6889,72.7325,268816.0
2018-03-22 10:50:00,100.06,100.27,100.0,100.05,180915.0,72.7325,72.8852,72.6889,72.7252,180915.0
2018-03-22 10:55:00,100.05,100.14,99.46,99.64,234326.0,72.7252,72.7907,72.2964,72.4272,234326.0
2018-03-22 11:00:00,99.67,99.84,99.49,99.61,151996.0,72.449,72.5726,72.3182,72.4054,151996.0
2018-03-22 11:05:00,99.61,99.65,99.1,99.3,243745.0,72.4054,72.4345,72.0347,72.1801,243745.0
2018-03-22 11:10:00,99.33,99.41,98.86,98.89,209162.0,72.2019,72.26,71.8602,71.8821,209162.0
2018-03-22 11:15:00,98.9,98.92,98.5,98.59,239495.0,71.8893,71.9039,71.5986,71.664,239495.0
2018-03-22 11:20:00,98.59,98.6,97.36,97.53,509576.0,71.664,71.6713,70.7699,70.8935,509576.0
2018-03-22 11:25:00,97.52,97.54,95.76,96.02,816142.0,70.8862,70.9008,69.6069,69.7959,816142.0
2018-03-22 11:30:00,95.98,96.76,95.65,96.55,596954.0,69.7668,70.3338,69.5269,70.1811,596954.0
2018-03-22 11:35:00,96.58,96.61,95.52,96.38,464726.0,70.2029,70.2247,69.4324,70.0576,464726.0
2018-03-22 11:40:00,96.4,96.8,96.0,96.04,226795.0,70.0721,70.3629,69.7813,69.8104,226795.0
2018-03-22 11:45:00,96.04,97.4,95.9,96.97,298357.0,69.8104,70.799,69.7087,70.4864,298357.0
2018-03-22 11:50:00,96.99,97.41,96.72,97.2,227808.0,70.501,70.8063,70.3047,70.6536,227808.0
2018-03-22 11:55:00,97.23,97.23,96.67,96.73,212123.0,70.6754,70.6754,70.2684,70.312,212123.0
2018-03-22 12:00:00,96.74,97.1,96.26,96.99,195721.0,70.3192,70.5809,69.9703,70.501,195721.0
2018-03-22 12:05:00,96.98,97.34,96.97,97.11,165071.0,70.4937,70.7554,70.4864,70.5882,165071.0
2018-03-22 12:10:00,97.11,97.49,96.81,96.83,162388.0,70.5882,70.8644,70.3701,70.3847,162388.0
2018-03-22 12:15:00,96.81,97.3,96.67,97.0,177930.0,70.3701,70.7263,70.2684,70.5082,177930.0
2018-03-22 12:20:00,97.02,97.42,97.0,97.13,181932.0,70.5228,70.8135,70.5082,70.6027,181932.0
2018-03-22 12:25:00,97.12,98.34,97.03,98.27,225943.0,70.5955,71.4823,70.53,71.4314,225943.0
2018-03-22 12:30:00,98.34,98.48,98.1,98.26,200294.0,71.4823,71.584,71.3078,71.4241,200294.0
2018-03-22 12:35:00,98.26,98.41,98.0,98.18,158780.0,71.4241,71.5331,71.2351,71.366,158780.0
2018-03-22 12:40:00,98.19,98.3,98.06,98.18,139908.0,71.3732,71.4532,71.2787,71.366,139908.0
2018-03-22 12:45:00,98.17,98.18,97.67,97.76,166408.0,71.3587,71.366,70.9952,71.0607,166408.0
2018-03-22 12:50:00,97.76,97.89,97.52,97.65,126560.0,71.0607,71.1552,70.8862,70.9807,126560.0
2018-03-22 12:55:00,97.61,97.75,97.26,97.69,132191.0,70.9516,71.0534,70.6972,71.0098,132191.0
2018-03-22 13:00:00,97.69,97.69,97.1,97.34,184938.0,71.0098,71.0098,70.5809,70.7554,184938.0
2018-03-22 13:05:00,97.33,97.76,97.16,97.75,106797.0,70.7481,71.0607,70.6245,71.0534,106797.0
2018-03-22 13:10:00,97.76,98.4,97.71,98.33,148117.0,71.0607,71.5259,71.0243,71.475,148117.0
2018-03-22 13:15:00,98.27,98.4,98.04,98.27,146308.0,71.4314,71.5259,71.2642,71.4314,146308.0
2018-03-22 13:20:00,98.26,98.58,98.07,98.51,151530.0,71.4241,71.6567,71.286,71.6058,151530.0
2018-03-22 13:25:00,98.52,98.94,98.37,98.93,135070.0,71.6131,71.9184,71.5041,71.9111,135070.0
2018-03-22 13:30:00,98.95,99.39,98.83,99.36,169181.0,71.9257,72.2455,71.8384,72.2237,169181.0
2018-03-22 13:35:00,99.38,99.93,99.35,99.9,273645.0,72.2382,72.638,72.2164,72.6162,273645.0
2018-03-22 13:40:00,99.91,100.06,99.81,100.04,506953.0,72.6235,72.7325,72.5508,72.718,506953.0
2018-03-22 13:45:00,100.04,100.48,99.7,99.91,263624.0,72.718,73.0378,72.4708,72.6235,263624.0
2018-03-22 13:50:00,99.89,99.91,99.36,99.44,204450.0,72.6089,72.6235,72.2237,72.2818,204450.0
2018-03-22 13:55:00,99.43,99.79,99.38,99.68,179959.0,72.2746,72.5363,72.2382,72.4563,179959.0
2018-03-22 14:00:00,99.69,99.78,99.3,99.43,283281.0,72.4636,72.529,72.1801,72.2746,283281.0
2018-03-22 14:05:00,99.45,100.08,99.43,99.56,243639.0,72.2891,72.7471,72.2746,72.3691,243639.0
2018-03-22 14:10:00,99.56,99.63,99.37,99.48,141177.0,72.3691,72.42,72.231,72.3109,141177.0
2018-03-22 14:15:00,99.46,99.5,98.92,98.97,139654.0,72.2964,72.3255,71.9039,71.9402,139654.0
2018-03-22 14:20:00,98.96,99.05,98.71,98.91,168902.0,71.9329,71.9984,71.7512,71.8966,168902.0
2018-03-22 14:25:00,98.92,98.97,98.6,98.74,134010.0,71.9039,71.9402,71.6713,71.773,134010.0
2018-03-22 14:30:00,98.72,98.98,98.56,98.91,138449.0,71.7585,71.9475,71.6422,71.8966,138449.0
2018-03-22 14:35:00,98.93,98.93,98.66,98.89,107748.0,71.9111,71.9111,71.7149,71.8821,107748.0
2018-03-22 14:40:00,98.89,99.18,98.89,99.07,119392.0,71.8821,72.0929,71.8821,72.0129,119392.0
2018-03-22 14:45:00,99.07,99.15,98.84,99.12,93171.0,72.0129,72.071,71.8457,72.0492,93171.0
2018-03-22 14:50:00,99.14,99.44,99.1,99.29,161309.0,72.0638,72.2818,72.0347,72.1728,161309.0
2018-03-22 14:55:00,99.28,99.33,98.78,98.86,237071.0,72.1655,72.2019,71.8021,71.8602,237071.0
2018-03-22 15:00:00,98.84,98.85,98.42,98.72,189204.0,71.8457,71.853,71.5404,71.7585,189204.0
2018-03-22 15:05:00,98.72,98.74,98.0,98.47,281191.0,71.7585,71.773,71.2351,71.5768,281191.0
2018-03-22 15:10:00,98.5,98.59,98.18,98.33,193173.0,71.5986,71.664,71.366,71.475,193173.0
2018-03-22 15:15:00,98.31,98.34,97.75,97.92,175915.0,71.4605,71.4823,71.0534,71.177,175915.0
2018-03-22 15:20:00,97.92,98.41,97.91,98.21,169992.0,71.177,71.5331,71.1697,71.3878,169992.0
2018-03-22 15:25:00,98.2,98.39,97.8,97.81,178787.0,71.3805,71.5186,71.0897,71.097,178787.0
2018-03-22 15:30:00,97.81,97.84,97.56,97.79,229417.0,71.097,71.1188,70.9153,71.0825,229417.0
2018-03-22 15:35:00,97.8,98.06,97.67,97.8,174051.0,71.0897,71.2787,70.9952,71.0897,174051.0
2018-03-22 15:40:00,97.79,97.82,97.5,97.75,203853.0,71.0825,71.1043,70.8717,71.0534,203853.0
2018-03-22 15:45:00,97.77,97.78,97.1,97.51,283830.0,71.0679,71.0752,70.5809,70.8789,283830.0
2018-03-22 15:50:00,97.54,98.1,97.38,97.96,357576.0,70.9008,71.3078,70.7845,71.206,357576.0
2018-03-22 15:55:00,97.96,98.32,97.77,98.08,747509.0,71.206,71.4677,71.0679,71.2933,747509.0
2018-03-23 09:30:00,98.99,99.47,97.98,99.06,476045.0,71.9547,72.3036,71.2206,72.0056,476045.0
2018-03-23 09:35:00,99.06,99.15,98.15,98.16,285612.0,72.0056,72.071,71.3442,71.3514,285612.0
2018-03-23 09:40:00,98.15,98.98,98.0,98.69,243485.0,71.3442,71.9475,71.2351,71.7367,243485.0
2018-03-23 09:45:00,98.7,98.81,98.3,98.58,200182.0,71.7439,71.8239,71.4532,71.6567,200182.0
2018-03-23 09:50:00,98.58,98.62,98.45,98.58,202270.0,71.6567,71.6858,71.5622,71.6567,202270.0
2018-03-23 09:55:00,98.59,99.25,98.58,99.15,199507.0,71.664,72.1437,71.6567,72.071,199507.0
2018-03-23 10:00:00,99.14,99.17,98.59,98.59,182431.0,72.0638,72.0856,71.664,71.664,182431.0
2018-03-23 10:05:00,98.59,99.01,98.27,98.95,187133.0,71.664,71.9693,71.4314,71.9257,187133.0
2018-03-23 10:10:00,98.94,99.0,98.4,98.52,238159.0,71.9184,71.962,71.5259,71.6131,238159.0
2018-03-23 10:15:00,98.5,98.8,98.41,98.66,178910.0,71.5986,71.8166,71.5331,71.7149,178910.0
2018-03-23 10:20:00,98.66,98.97,98.49,98.92,104443.0,71.7149,71.9402,71.5913,71.9039,104443.0
2018-03-23 10:25:00,98.91,99.03,98.84,98.9,142744.0,71.8966,71.9838,71.8457,71.8893,142744.0
2018-03-23 10:30:00,98.89,99.08,98.82,99.07,151255.0,71.8821,72.0202,71.8312,72.0129,151255.0
2018-03-23 10:35:00,99.08,99.44,99.06,99.26,189276.0,72.0202,72.2818,72.0056,72.151,189276.0
2018-03-23 10:40:00,99.27,99.7,99.27,99.43,176376.0,72.1583,72.4708,72.1583,72.2746,176376.0
2018-03-23 10:45:00,99.43,99.56,99.26,99.39,149569.0,72.2746,72.3691,72.151,72.2455,149569.0
2018-03-23 10:50:00,99.39,99.87,99.25,99.73,166784.0,72.2455,72.5944,72.1437,72.4926,166784.0
2018-03-23 10:55:00,99.77,99.94,99.45,99.8,203532.0,72.5217,72.6453,72.2891,72.5435,203532.0
2018-03-23 11:00:00,99.78,99.88,99.63,99.86,103964.0,72.529,72.6017,72.42,72.5871,103964.0
2018-03-23 11:05:00,99.88,100.04,99.79,99.82,154419.0,72.6017,72.718,72.5363,72.5581,154419.0
2018-03-23 11:10:00,99.8,99.85,99.32,99.53,151158.0,72.5435,72.5799,72.1946,72.3473,151158.0
2018-03-23 11:15:00,99.52,100.0,99.51,99.9,151917.0,72.34,72.6889,72.3327,72.6162,151917.0
2018-03-23 11:20:00,99.9,100.03,99.87,99.89,165816.0,72.6162,72.7107,72.5944,72.6089,165816.0
2018-03-23 11:25:00,99.9,100.14,99.76,99.77,130380.0,72.6162,72.7907,72.5144,72.5217,130380.0
2018-03-23 11:30:00,99.77,100.05,99.77,99.86,94975.0,72.5217,72.7252,72.5217,72.5871,94975.0
2018-03-23 11:35:00,99.84,99.86,99.52,99.62,122761.0,72.5726,72.5871,72.34,72.4127,122761.0
2018-03-23 11:40:00,99.61,99.62,99.11,99.17,160218.0,72.4054,72.4127,72.042,72.0856,160218.0
2018-03-23 11:45:00,99.18,99.28,98.92,99.16,136499.0,72.0929,72.1655,71.9039,72.0783,136499.0
2018-03-23 11:50:00,99.16,99.47,99.01,99.38,95986.0,72.0783,72.3036,71.9693,72.2382,95986.0
2018-03-23 11:55:00,99.38,99.43,99.03,99.36,107913.0,72.2382,72.2746,71.9838,72.2237,107913.0
2018-03-23 12:00:00,99.34,99.89,99.31,99.78,119402.0,72.2092,72.6089,72.1873,72.529,119402.0
2018-03-23 12:05:00,99.79,100.17,99.79,100.14,154551.0,72.5363,72.8125,72.5363,72.7907,154551.0
2018-03-23 12:10:00,100.14,100.26,99.8,100.05,98095.0,72.7907,72.8779,72.5435,72.7252,98095.0
2018-03-23 12:15:00,100.04,100.27,99.81,99.88,151753.0,72.718,72.8852,72.5508,72.6017,151753.0
2018-03-23 12:20:00,99.89,100.15,99.81,99.9,113106.0,72.6089,72.7979,72.5508,72.6162,113106.0
2018-03-23 12:25:00,99.9,100.3,99.9,100.29,83526.0,72.6162,72.907,72.6162,72.8997,83526.0
2018-03-23 12:30:00,100.3,100.32,99.71,99.82,112118.0,72.907,72.9215,72.4781,72.5581,112118.0
2018-03-23 12:35:00,99.81,99.9,99.55,99.55,136120.0,72.5508,72.6162,72.3618,72.3618,136120.0
2018-03-23 12:40:00,99.56,99.64,99.11,99.24,183806.0,72.3691,72.4272,72.042,72.1365,183806.0
2018-03-23 12:45:00,99.24,100.12,99.23,100.0,182845.0,72.1365,72.7761,72.1292,72.6889,182845.0
2018-03-23 12:50:00,100.02,100.07,99.77,99.93,138012.0,72.7034,72.7398,72.5217,72.638,138012.0
2018-03-23 12:55:00,99.92,100.09,99.8,100.05,95874.0,72.6307,72.7543,72.5435,72.7252,95874.0
2018-03-23 13:00:00,100.04,100.12,99.91,100.05,117250.0,72.718,72.7761,72.6235,72.7252,117250.0
2018-03-23 13:05:00,100.05,100.1,99.84,100.02,114298.0,72.7252,72.7616,72.5726,72.7034,114298.0
2018-03-23 13:10:00,100.01,100.07,99.7,99.72,111591.0,72.6962,72.7398,72.4708,72.4854,111591.0
2018-03-23 13:15:00,99.72,100.07,99.64,100.02,88278.0,72.4854,72.7398,72.4272,72.7034,88278.0
2018-03-23 13:20:00,99.99,100.11,99.92,100.09,75115.0,72.6816,72.7689,72.6307,72.7543,75115.0
2018-03-23 13:25:00,100.1,100.11,99.75,99.99,98233.0,72.7616,72.7689,72.5072,72.6816,98233.0
2018-03-23 13:30:00,99.97,100.2,99.64,99.7,77377.0,72.6671,72.8343,72.4272,72.4708,77377.0
2018-03-23 13:35:00,99.69,99.75,99.59,99.7,53548.0,72.4636,72.5072,72.3909,72.4708,53548.0
2018-03-23 13:40:00,99.7,99.84,99.63,99.77,45134.0,72.4708,72.5726,72.42,72.5217,45134.0
2018-03-23 13:45:00,99.77,100.13,99.77,100.07,94826.0,72.5217,72.7834,72.5217,72.7398,94826.0
2018-03-23 13:50:00,100.05,100.21,100.05,100.2,132767.0,72.7252,72.8415,72.7252,72.8343,132767.0
2018-03-23 13:55:00,100.17,100.18,99.71,99.88,116395.0,72.8125,72.8197,72.4781,72.6017,116395.0
2018-03-23 14:00:00,99.87,99.94,99.52,99.57,90869.0,72.5944,72.6453,72.34,72.3763,90869.0
2018-03-23 14:05:00,99.58,99.79,99.42,99.79,103087.0,72.3836,72.5363,72.2673,72.5363,103087.0
2018-03-23 14:10:00,99.74,99.89,99.23,99.28,141062.0,72.4999,72.6089,72.1292,72.1655,141062.0
2018-03-23 14:15:00,99.27,99.27,99.02,99.12,122167.0,72.1583,72.1583,71.9765,72.0492,122167.0
2018-03-23 14:20:00,99.1,99.29,99.08,99.25,118484.0,72.0347,72.1728,72.0202,72.1437,118484.0
2018-03-23 14:25:00,99.25,99.25,99.06,99.16,101457.0,72.1437,72.1437,72.0056,72.0783,101457.0
2018-03-23 14:30:00,99.19,99.32,99.15,99.26,94840.0,72.1001,72.1946,72.071,72.151,94840.0
2018-03-23 14:35:00,99.25,99.32,99.18,99.21,97812.0,72.1437,72.1946,72.0929,72.1147,97812.0
2018-03-23 14:40:00,99.2,99.33,99.1,99.1,100867.0,72.1074,72.2019,72.0347,72.0347,100867.0
2018-03-23 14:45:00,99.1,99.11,98.65,98.69,161700.0,72.0347,72.042,71.7076,71.7367,161700.0
2018-03-23 14:50:00,98.69,98.76,98.49,98.71,174924.0,71.7367,71.7876,71.5913,71.7512,174924.0
2018-03-23 14:55:00,98.7,98.98,98.44,98.45,173500.0,71.7439,71.9475,71.555,71.5622,173500.0
2018-03-23 15:00:00,98.45,98.53,98.19,98.32,147981.0,71.5622,71.6204,71.3732,71.4677,147981.0
2018-03-23 15:05:00,98.31,98.48,97.87,97.91,259486.0,71.4605,71.584,71.1406,71.1697,259486.0
2018-03-23 15:10:00,97.89,98.6,97.88,98.48,220427.0,71.1552,71.6713,71.1479,71.584,220427.0
2018-03-23 15:15:00,98.47,98.78,98.46,98.53,152461.0,71.5768,71.8021,71.5695,71.6204,152461.0
2018-03-23 15:20:00,98.54,98.61,98.34,98.34,128661.0,71.6276,71.6785,71.4823,71.4823,128661.0
2018-03-23 15:25:00,98.34,98.46,98.1,98.14,177631.0,71.4823,71.5695,71.3078,71.3369,177631.0
2018-03-23 15:30:00,98.13,98.5,97.92,98.45,200820.0,71.3296,71.5986,71.177,71.5622,200820.0
2018-03-23 15:35:00,98.44,98.48,97.84,98.05,144279.0,71.555,71.584,71.1188,71.2715,144279.0
2018-03-23 15:40:00,98.03,98.14,97.72,97.81,143795.0,71.2569,71.3369,71.0316,71.097,143795.0
2018-03-23 15:45:00,97.8,97.96,97.75,97.9,149246.0,71.0897,71.206,71.0534,71.1624,149246.0
2018-03-23 15:50:00,97.88,97.89,97.39,97.47,206994.0,71.1479,71.1552,70.7917,70.8499,206994.0
2018-03-23 15:55:00,97.46,97.63,97.37,97.45,373823.0,70.8426,70.9662,70.7772,70.8353,373823.0
2018-03-26 09:30:00,99.49,99.91,98.06,98.36,306006.0,72.3182,72.6235,71.2787,71.4968,306006.0
2018-03-26 09:35:00,98.32,98.35,97.18,97.28,129018.0,71.4677,71.4895,70.6391,70.7118,129018.0
2018-03-26 09:40:00,97.38,98.38,97.28,98.16,98544.0,70.7845,71.5113,70.7118,71.3514,98544.0
2018-03-26 09:45:00,98.23,98.23,97.53,97.59,102361.0,71.4023,71.4023,70.8935,70.9371,102361.0
2018-03-26 09:50:00,97.61,97.66,97.23,97.27,98867.0,70.9516,70.988,70.6754,70.7045,98867.0
2018-03-26 09:55:00,97.29,97.35,96.8,96.82,152310.0,70.719,70.7626,70.3629,70.3774,152310.0
2018-03-26 10:00:00,96.8,97.32,96.79,96.96,154098.0,70.3629,70.7408,70.3556,70.4792,154098.0
2018-03-26 10:05:00,96.99,97.03,96.65,96.8,104541.0,70.501,70.53,70.2538,70.3629,104541.0
2018-03-26 10:10:00,96.8,96.81,96.67,96.8,100713.0,70.3629,70.3701,70.2684,70.3629,100713.0
2018-03-26 10:15:00,96.81,96.86,96.27,96.38,129986.0,70.3701,70.4065,69.9776,70.0576,129986.0
2018-03-26 10:20:00,96.39,96.41,96.01,96.05,200643.0,70.0648,70.0794,69.7886,69.8177,200643.0
2018-03-26 10:25:00,96.08,96.12,95.65,95.69,149336.0,69.8395,69.8686,69.5269,69.556,149336.0
2018-03-26 10:30:00,95.67,96.33,95.59,96.26,113793.0,69.5415,70.0212,69.4833,69.9703,113793.0
2018-03-26 10:35:00,96.25,96.44,95.81,95.82,91418.0,69.9631,70.1012,69.6432,69.6505,91418.0
2018-03-26 10:40:00,95.82,96.06,95.7,95.76,85453.0,69.6505,69.825,69.5633,69.6069,85453.0
2018-03-26 10:45:00,95.75,96.34,95.69,96.3,102156.0,69.5996,70.0285,69.556,69.9994,102156.0
2018-03-26 10:50:00,96.29,96.29,95.68,95.77,90845.0,69.9921,69.9921,69.5487,69.6142,90845.0
2018-03-26 10:55:00,95.79,95.94,93.98,94.84,415889.0,69.6287,69.7377,68.313,68.9382,415889.0
2018-03-26 11:00:00,94.82,95.07,94.18,94.83,226715.0,68.9236,69.1053,68.4584,68.9309,226715.0
2018-03-26 11:05:00,94.78,94.8,94.08,94.48,174837.0,68.8945,68.9091,68.3857,68.6765,174837.0
2018-03-26 11:10:00,94.45,94.53,93.91,94.49,213666.0,68.6547,68.7128,68.2621,68.6837,213666.0
2018-03-26 11:15:00,94.47,94.64,93.92,93.98,188051.0,68.6692,68.7928,68.2694,68.313,188051.0
2018-03-26 11:20:00,93.93,94.22,93.6,94.11,191545.0,68.2767,68.4875,68.0368,68.4075,191545.0
2018-03-26 11:25:00,94.09,94.09,93.58,93.67,112664.0,68.393,68.393,68.0223,68.0877,112664.0
2018-03-26 11:30:00,93.67,93.94,93.37,93.94,156286.0,68.0877,68.284,67.8696,68.284,156286.0
2018-03-26 11:35:00,93.92,94.03,93.38,93.47,136050.0,68.2694,68.3494,67.8769,67.9423,136050.0
2018-03-26 11:40:00,93.5,93.63,93.31,93.32,152526.0,67.9641,68.0586,67.826,67.8333,152526.0
2018-03-26 11:45:00,93.29,93.3,92.25,92.56,290864.0,67.8115,67.8187,67.0555,67.2808,290864.0
2018-03-26 11:50:00,92.54,92.89,92.45,92.73,226351.0,67.2663,67.5207,67.2009,67.4044,226351.0
2018-03-26 11:55:00,92.71,93.3,92.32,93.2,191976.0,67.3899,67.8187,67.1064,67.7461,191976.0
2018-03-26 12:00:00,93.24,93.51,93.04,93.38,236516.0,67.7751,67.9714,67.6298,67.8769,236516.0
2018-03-26 12:05:00,93.38,94.01,93.38,93.94,167840.0,67.8769,68.3348,67.8769,68.284,167840.0
2018-03-26 12:10:00,93.95,93.97,93.59,93.77,112988.0,68.2912,68.3058,68.0295,68.1604,112988.0
2018-03-26 12:15:00,93.77,93.85,93.51,93.57,78610.0,68.1604,68.2185,67.9714,68.015,78610.0
2018-03-26 12:20:00,93.58,93.75,93.46,93.58,113642.0,68.0223,68.1458,67.935,68.0223,113642.0
2018-03-26 12:25:00,93.56,93.67,93.22,93.25,106564.0,68.0077,68.0877,67.7606,67.7824,106564.0
2018-03-26 12:30:00,93.23,93.65,93.23,93.62,83465.0,67.7679,68.0732,67.7679,68.0513,83465.0
2018-03-26 12:35:00,93.62,93.99,93.41,93.42,104637.0,68.0513,68.3203,67.8987,67.906,104637.0
2018-03-26 12:40:00,93.41,93.5,93.1,93.22,106353.0,67.8987,67.9641,67.6734,67.7606,106353.0
2018-03-26 12:45:00,93.23,93.28,92.73,92.76,114048.0,67.7679,67.8042,67.4044,67.4262,114048.0
2018-03-26 12:50:00,92.75,92.78,92.57,92.67,153223.0,67.419,67.4408,67.2881,67.3608,153223.0
2018-03-26 12:55:00,92.66,92.66,91.76,91.92,327552.0,67.3535,67.3535,66.6993,66.8156,327552.0
2018-03-26 13:00:00,91.93,92.57,91.88,92.29,190156.0,66.8229,67.2881,66.7866,67.0846,190156.0
2018-03-26 13:05:00,92.31,92.43,91.94,92.39,209231.0,67.0991,67.1864,66.8302,67.1573,209231.0
2018-03-26 13:10:00,92.41,93.39,92.41,93.39,141611.0,67.1718,67.8842,67.1718,67.8842,141611.0
2018-03-26 13:15:00,93.41,93.88,93.4,93.75,222598.0,67.8987,68.2403,67.8914,68.1458,222598.0
2018-03-26 13:20:00,93.72,93.92,93.46,93.67,149360.0,68.124,68.2694,67.935,68.0877,149360.0
2018-03-26 13:25:00,93.67,93.7,93.35,93.51,82377.0,68.0877,68.1095,67.8551,67.9714,82377.0
2018-03-26 13:30:00,93.51,93.53,93.08,93.12,73668.0,67.9714,67.9859,67.6588,67.6879,73668.0
2018-03-26 13:35:00,93.11,93.54,93.06,93.43,99822.0,67.6806,67.9932,67.6443,67.9132,99822.0
2018-03-26 13:40:00,93.42,93.78,93.41,93.56,94208.0,67.906,68.1677,67.8987,68.0077,94208.0
2018-03-26 13:45:00,93.57,93.6,93.36,93.4,79321.0,68.015,68.0368,67.8624,67.8914,79321.0
2018-03-26 13:50:00,93.42,93.52,92.92,92.94,118927.0,67.906,67.9787,67.5425,67.5571,118927.0
2018-03-26 13:55:00,92.94,93.6,92.93,93.6,105809.0,67.5571,68.0368,67.5498,68.0368,105809.0
2018-03-26 14:00:00,93.6,93.84,93.53,93.81,93886.0,68.0368,68.2113,67.9859,68.1895,93886.0
2018-03-26 14:05:00,93.8,94.08,93.66,93.95,73455.0,68.1822,68.3857,68.0804,68.2912,73455.0
2018-03-26 14:10:00,93.98,94.46,93.98,94.29,142163.0,68.313,68.6619,68.313,68.5384,142163.0
2018-03-26 14:15:00,94.32,94.6,94.06,94.49,125740.0,68.5602,68.7637,68.3712,68.6837,125740.0
2018-03-26 14:20:00,94.51,94.76,94.22,94.24,92573.0,68.6983,68.88,68.4875,68.502,92573.0
2018-03-26 14:25:00,94.27,94.83,94.25,94.65,127207.0,68.5238,68.9309,68.5093,68.8,127207.0
2018-03-26 14:30:00,94.65,94.94,94.47,94.66,104595.0,68.8,69.0108,68.6692,68.8073,104595.0
2018-03-26 14:35:00,94.67,94.7,94.37,94.59,122877.0,68.8146,68.8364,68.5965,68.7564,122877.0
2018-03-26 14:40:00,94.63,94.93,94.54,94.58,80693.0,68.7855,69.0036,68.7201,68.7492,80693.0
2018-03-26 14:45:00,94.58,94.67,94.36,94.47,78999.0,68.7492,68.8146,68.5892,68.6692,78999.0
2018-03-26 14:50:00,94.47,94.72,94.31,94.44,106035.0,68.6692,68.8509,68.5529,68.6474,106035.0
2018-03-26 14:55:00,94.45,94.45,94.03,94.05,135498.0,68.6547,68.6547,68.3494,68.3639,135498.0
2018-03-26 15:00:00,94.04,94.43,93.85,94.37,116685.0,68.3566,68.6401,68.2185,68.5965,116685.0
2018-03-26 15:05:00,94.33,94.49,94.19,94.39,90363.0,68.5674,68.6837,68.4657,68.6111,90363.0
2018-03-26 15:10:00,94.4,94.43,94.23,94.36,66752.0,68.6183,68.6401,68.4948,68.5892,66752.0
2018-03-26 15:15:00,94.4,94.65,94.33,94.6,98872.0,68.6183,68.8,68.5674,68.7637,98872.0
2018-03-26 15:20:00,94.59,94.67,94.5,94.54,86752.0,68.7564,68.8146,68.691,68.7201,86752.0
2018-03-26 15:25:00,94.54,94.65,94.4,94.6,73578.0,68.7201,68.8,68.6183,68.7637,73578.0
2018-03-26 15:30:00,94.59,94.74,94.48,94.73,129038.0,68.7564,68.8655,68.6765,68.8582,129038.0
2018-03-26 15:35:00,94.73,94.77,94.46,94.76,105441.0,68.8582,68.8873,68.6619,68.88,105441.0
2018-03-26 15:40:00,94.74,95.21,94.64,95.16,166050.0,68.8655,69.2071,68.7928,69.1708,166050.0
2018-03-26 15:45:00,95.16,95.37,95.09,95.33,179269.0,69.1708,69.3234,69.1199,69.2943,179269.0
2018-03-26 15:50:00,95.34,95.38,95.12,95.38,202996.0,69.3016,69.3307,69.1417,69.3307,202996.0
2018-03-26 15:55:00,95.37,95.53,95.14,95.28,436139.0,69.3234,69.4397,69.1562,69.258,436139.0
2018-03-27 09:30:00,95.5,95.72,93.79,94.18,329647.0,69.4179,69.5778,68.1749,68.4584,329647.0
2018-03-27 09:35:00,94.25,94.33,93.15,93.61,178101.0,68.5093,68.5674,67.7097,68.0441,178101.0
2018-03-27 09:40:00,93.64,93.65,92.77,92.98,170783.0,68.0659,68.0732,67.4335,67.5861,170783.0
2018-03-27 09:45:00,92.98,93.78,92.84,93.73,132270.0,67.5861,68.1677,67.4844,68.1313,132270.0
2018-03-27 09:50:00,93.74,93.96,93.42,93.89,134706.0,68.1386,68.2985,67.906,68.2476,134706.0
2018-03-27 09:55:00,93.95,94.37,93.77,94.14,137455.0,68.2912,68.5965,68.1604,68.4293,137455.0
2018-03-27 10:00:00,94.14,94.24,93.71,94.02,118200.0,68.4293,68.502,68.1168,68.3421,118200.0
2018-03-27 10:05:00,94.03,94.38,93.68,93.87,175633.0,68.3494,68.6038,68.095,68.2331,175633.0
2018-03-27 10:10:00,93.83,93.96,93.48,93.78,130392.0,68.204,68.2985,67.9496,68.1677,130392.0
2018-03-27 10:15:00,93.8,94.18,93.62,93.94,97401.0,68.1822,68.4584,68.0513,68.284,97401.0
2018-03-27 10:20:00,93.92,93.96,93.7,93.74,76531.0,68.2694,68.2985,68.1095,68.1386,76531.0
2018-03-27 10:25:00,93.77,93.97,93.6,93.67,74811.0,68.1604,68.3058,68.0368,68.0877,74811.0
2018-03-27 10:30:00,93.67,93.72,93.21,93.41,108582.0,68.0877,68.124,67.7533,67.8987,108582.0
2018-03-27 10:35:00,93.43,93.49,93.3,93.39,105469.0,67.9132,67.9569,67.8187,67.8842,105469.0
2018-03-27 10:40:00,93.39,93.87,93.29,93.72,101081.0,67.8842,68.2331,67.8115,68.124,101081.0
2018-03-27 10:45:00,93.72,93.79,93.53,93.78,62343.0,68.124,68.1749,67.9859,68.1677,62343.0
2018-03-27 10:50:00,93.77,93.8,93.42,93.72,81842.0,68.1604,68.1822,67.906,68.124,81842.0
2018-03-27 10:55:00,93.74,93.74,93.25,93.27,100521.0,68.1386,68.1386,67.7824,67.7969,100521.0
2018-03-27 11:00:00,93.26,93.33,93.02,93.06,91394.0,67.7897,67.8406,67.6152,67.6443,91394.0
2018-03-27 11:05:00,93.06,93.28,92.8,93.28,136935.0,67.6443,67.8042,67.4553,67.8042,136935.0
2018-03-27 11:10:00,93.27,93.72,93.21,93.56,75503.0,67.7969,68.124,67.7533,68.0077,75503.0
2018-03-27 11:15:00,93.55,93.61,93.02,93.02,85095.0,68.0005,68.0441,67.6152,67.6152,85095.0
2018-03-27 11:20:00,93.01,93.48,92.97,93.43,73126.0,67.6079,67.9496,67.5789,67.9132,73126.0
2018-03-27 11:25:00,93.45,93.49,93.29,93.42,58080.0,67.9278,67.9569,67.8115,67.906,58080.0
2018-03-27 11:30:00,93.49,93.94,93.47,93.82,93793.0,67.9569,68.284,67.9423,68.1967,93793.0
2018-03-27 11:35:00,93.8,93.95,93.6,93.78,97796.0,68.1822,68.2912,68.0368,68.1677,97796.0
2018-03-27 11:40:00,93.77,93.94,93.53,93.63,152552.0,68.1604,68.284,67.9859,68.0586,152552.0
2018-03-27 11:45:00,93.64,93.95,93.52,93.85,66300.0,68.0659,68.2912,67.9787,68.2185,66300.0
2018-03-27 11:50:00,93.86,93.87,93.54,93.55,73612.0,68.2258,68.2331,67.9932,68.0005,73612.0
2018-03-27 11:55:00,93.55,93.64,93.36,93.61,54551.0,68.0005,68.0659,67.8624,68.0441,54551.0
2018-03-27 12:00:00,93.61,93.77,93.51,93.71,104993.0,68.0441,68.1604,67.9714,68.1168,104993.0
2018-03-27 12:05:00,93.7,93.84,93.59,93.65,66905.0,68.1095,68.2113,68.0295,68.0732,66905.0
2018-03-27 12:10:00,93.65,93.8,93.61,93.77,65698.0,68.0732,68.1822,68.0441,68.1604,65698.0
2018-03-27 12:15:00,93.79,93.94,93.66,93.82,140294.0,68.1749,68.284,68.0804,68.1967,140294.0
2018-03-27 12:20:00,93.85,93.88,93.68,93.71,56563.0,68.2185,68.2403,68.095,68.1168,56563.0
2018-03-27 12:25:00,93.71,93.72,93.48,93.54,74938.0,68.1168,68.124,67.9496,67.9932,74938.0
2018-03-27 12:30:00,93.53,93.53,93.2,93.27,69689.0,67.9859,67.9859,67.7461,67.7969,69689.0
2018-03-27 12:35:00,93.3,93.44,93.3,93.41,38416.0,67.8187,67.9205,67.8187,67.8987,38416.0
2018-03-27 12:40:00,93.42,93.64,93.36,93.57,69806.0,67.906,68.0659,67.8624,68.015,69806.0
2018-03-27 12:45:00,93.56,93.81,93.45,93.73,42256.0,68.0077,68.1895,67.9278,68.1313,42256.0
2018-03-27 12:50:00,93.74,93.76,93.47,93.69,54569.0,68.1386,68.1531,67.9423,68.1022,54569.0
2018-03-27 12:55:00,93.66,93.9,93.62,93.77,33549.0,68.0804,68.2549,68.0513,68.1604,33549.0
2018-03-27 13:00:00,93.8,93.96,93.74,93.92,65598.0,68.1822,68.2985,68.1386,68.2694,65598.0
2018-03-27 13:05:00,93.91,93.96,93.8,93.81,57815.0,68.2621,68.2985,68.1822,68.1895,57815.0
2018-03-27 13:10:00,93.82,93.99,93.69,93.94,49004.0,68.1967,68.3203,68.1022,68.284,49004.0
2018-03-27 13:15:00,93.95,94.12,93.95,94.04,74314.0,68.2912,68.4148,68.2912,68.3566,74314.0
2018-03-27 13:20:00,94.03,94.08,93.62,93.67,84229.0,68.3494,68.3857,68.0513,68.0877,84229.0
2018-03-27 13:25:00,93.64,93.84,93.6,93.64,44856.0,68.0659,68.2113,68.0368,68.0659,44856.0
2018-03-27 13:30:00,93.63,93.78,93.57,93.59,57889.0,68.0586,68.1677,68.015,68.0295,57889.0
2018-03-27 13:35:00,93.58,93.6,93.3,93.33,40582.0,68.0223,68.0368,67.8187,67.8406,40582.0
2018-03-27 13:40:00,93.32,93.49,93.2,93.4,41864.0,67.8333,67.9569,67.7461,67.8914,41864.0
2018-03-27 13:45:00,93.41,93.44,93.15,93.17,247855.0,67.8987,67.9205,67.7097,67.7242,247855.0
2018-03-27 13:50:00,93.19,93.44,93.07,93.4,85623.0,67.7388,67.9205,67.6516,67.8914,85623.0
2018-03-27 13:55:00,93.4,93.71,93.3,93.64,63407.0,67.8914,68.1168,67.8187,68.0659,63407.0
2018-03-27 14:00:00,93.67,93.82,93.59,93.75,160728.0,68.0877,68.1967,68.0295,68.1458,160728.0
2018-03-27 14:05:00,93.76,94.02,93.67,93.7,410878.0,68.1531,68.3421,68.0877,68.1095,410878.0
2018-03-27 14:10:00,93.66,94.1,93.66,94.0,159095.0,68.0804,68.4003,68.0804,68.3276,159095.0
2018-03-27 14:15:00,94.02,94.48,94.0,94.3,97934.0,68.3421,68.6765,68.3276,68.5456,97934.0
2018-03-27 14:20:00,94.31,94.33,94.02,94.05,160492.0,68.5529,68.5674,68.3421,68.3639,160492.0
2018-03-27 14:25:00,94.02,94.02,93.69,93.69,64566.0,68.3421,68.3421,68.1022,68.1022,64566.0
2018-03-27 14:30:00,93.71,93.88,93.64,93.78,120163.0,68.1168,68.2403,68.0659,68.1677,120163.0
2018-03-27 14:35:00,93.78,93.79,93.55,93.66,78221.0,68.1677,68.1749,68.0005,68.0804,78221.0
2018-03-27 14:40:00,93.67,93.82,93.66,93.74,65476.0,68.0877,68.1967,68.0804,68.1386,65476.0
2018-03-27 14:45:00,93.72,93.73,93.39,93.45,55485.0,68.124,68.1313,67.8842,67.9278,55485.0
2018-03-27 14:50:00,93.46,93.62,93.44,93.49,52603.0,67.935,68.0513,67.9205,67.9569,52603.0
2018-03-27 14:55:00,93.48,93.56,93.13,93.13,52224.0,67.9496,68.0077,67.6952,67.6952,52224.0
2018-03-27 15:00:00,93.15,93.38,92.86,92.95,79939.0,67.7097,67.8769,67.4989,67.5643,79939.0
2018-03-27 15:05:00,92.94,92.99,92.32,92.75,141234.0,67.5571,67.5934,67.1064,67.419,141234.0
2018-03-27 15:10:00,92.76,92.92,92.46,92.46,97693.0,67.4262,67.5425,67.2082,67.2082,97693.0
2018-03-27 15:15:00,92.5,92.87,92.48,92.7,98101.0,67.2372,67.5062,67.2227,67.3826,98101.0
2018-03-27 15:20:00,92.68,92.73,92.38,92.47,97840.0,67.3681,67.4044,67.15,67.2154,97840.0
2018-03-27 15:25:00,92.47,92.5,92.11,92.19,96979.0,67.2154,67.2372,66.9537,67.0119,96979.0
2018-03-27 15:30:00,92.17,92.27,91.53,91.77,219114.0,66.9974,67.07,66.5322,66.7066,219114.0
2018-03-27 15:35:00,91.76,92.17,91.66,91.97,188262.0,66.6993,66.9974,66.6266,66.852,188262.0
2018-03-27 15:40:00,91.97,92.03,91.51,91.51,160078.0,66.852,66.8956,66.5176,66.5176,160078.0
2018-03-27 15:45:00,91.53,91.74,91.12,91.33,250485.0,66.5322,66.6848,66.2341,66.3868,250485.0
2018-03-27 15:50:00,91.36,92.11,91.32,91.81,295612.0,66.4086,66.9537,66.3795,66.7357,295612.0
2018-03-27 15:55:00,91.83,92.09,91.59,91.99,517990.0,66.7502,66.9392,66.5758,66.8665,517990.0
2018-03-28 09:30:00,92.19,92.38,92.0,92.18,250118.0,67.0119,67.15,66.8738,67.0046,250118.0
2018-03-28 09:35:00,92.19,92.33,91.59,91.59,161821.0,67.0119,67.1137,66.5758,66.5758,161821.0
2018-03-28 09:40:00,91.58,92.15,91.58,92.06,206390.0,66.5685,66.9828,66.5685,66.9174,206390.0
2018-03-28 09:45:00,92.09,92.65,91.96,92.64,118530.0,66.9392,67.3463,66.8447,67.339,118530.0
2018-03-28 09:50:00,92.59,93.39,92.4,93.16,115491.0,67.3027,67.8842,67.1645,67.717,115491.0
2018-03-28 09:55:00,93.12,93.39,92.84,93.25,172001.0,67.6879,67.8842,67.4844,67.7824,172001.0
2018-03-28 10:00:00,93.29,93.85,93.29,93.61,85549.0,67.8115,68.2185,67.8115,68.0441,85549.0
2018-03-28 10:05:00,93.6,94.16,93.52,94.03,160221.0,68.0368,68.4439,67.9787,68.3494,160221.0
2018-03-28 10:10:00,94.01,94.01,93.62,93.64,82356.0,68.3348,68.3348,68.0513,68.0659,82356.0
2018-03-28 10:15:00,93.63,93.87,93.35,93.35,123883.0,68.0586,68.2331,67.8551,67.8551,123883.0
2018-03-28 10:20:00,93.39,93.66,93.0,93.0,104195.0,67.8842,68.0804,67.6007,67.6007,104195.0
2018-03-28 10:25:00,93.04,93.62,93.01,93.39,66188.0,67.6298,68.0513,67.6079,67.8842,66188.0
2018-03-28 10:30:00,93.4,93.8,93.3,93.52,114511.0,67.8914,68.1822,67.8187,67.9787,114511.0
2018-03-28 10:35:00,93.46,93.53,93.19,93.44,81045.0,67.935,67.9859,67.7388,67.9205,81045.0
2018-03-28 10:40:00,93.44,93.6,93.25,93.31,87978.0,67.9205,68.0368,67.7824,67.826,87978.0
2018-03-28 10:45:00,93.32,93.32,93.04,93.27,113688.0,67.8333,67.8333,67.6298,67.7969,113688.0
2018-03-28 10:50:00,93.26,93.91,93.17,93.83,57828.0,67.7897,68.2621,67.7242,68.204,57828.0
2018-03-28 10:55:00,93.84,94.0,93.74,93.97,79175.0,68.2113,68.3276,68.1386,68.3058,79175.0
2018-03-28 11:00:00,93.98,94.35,93.98,94.17,102115.0,68.313,68.582,68.313,68.4511,102115.0
2018-03-28 11:05:00,94.2,94.43,94.03,94.28,87860.0,68.4729,68.6401,68.3494,68.5311,87860.0
2018-03-28 11:10:00,94.29,94.41,93.95,94.0,104803.0,68.5384,68.6256,68.2912,68.3276,104803.0
2018-03-28 11:15:00,94.0,94.18,93.65,94.13,99858.0,68.3276,68.4584,68.0732,68.4221,99858.0
2018-03-28 11:20:00,94.11,94.39,93.95,94.33,124963.0,68.4075,68.6111,68.2912,68.5674,124963.0
2018-03-28 11:25:00,94.33,94.68,94.22,94.43,142073.0,68.5674,68.8219,68.4875,68.6401,142073.0
2018-03-28 11:30:00,94.41,94.78,94.07,94.59,114160.0,68.6256,68.8945,68.3784,68.7564,114160.0
2018-03-28 11:35:00,94.59,95.07,94.55,95.06,155110.0,68.7564,69.1053,68.7274,69.0981,155110.0
2018-03-28 11:40:00,95.09,95.64,95.05,95.46,151158.0,69.1199,69.5197,69.0908,69.3888,151158.0
2018-03-28 11:45:00,95.47,95.9,95.39,95.85,184803.0,69.3961,69.7087,69.3379,69.6723,184803.0
2018-03-28 11:50:00,95.83,96.11,95.57,95.58,192960.0,69.6578,69.8613,69.4688,69.4761,192960.0
2018-03-28 11:55:00,95.59,95.95,95.44,95.54,90550.0,69.4833,69.745,69.3743,69.447,90550.0
2018-03-28 12:00:00,95.52,95.79,95.32,95.37,89923.0,69.4324,69.6287,69.2871,69.3234,89923.0
2018-03-28 12:05:00,95.41,95.71,95.26,95.56,67807.0,69.3525,69.5705,69.2434,69.4615,67807.0
2018-03-28 12:10:00,95.58,96.02,95.57,96.01,71561.0,69.4761,69.7959,69.4688,69.7886,71561.0
2018-03-28 12:15:00,96.01,96.34,95.78,96.32,82082.0,69.7886,70.0285,69.6214,70.0139,82082.0
2018-03-28 12:20:00,96.31,96.5,96.23,96.32,119738.0,70.0067,70.1448,69.9485,70.0139,119738.0
2018-03-28 12:25:00,96.33,96.35,95.99,96.03,96291.0,70.0212,70.0358,69.7741,69.8032,96291.0
2018-03-28 12:30:00,95.99,96.23,95.85,96.04,133760.0,69.7741,69.9485,69.6723,69.8104,133760.0
2018-03-28 12:35:00,96.06,96.32,96.02,96.22,140033.0,69.825,70.0139,69.7959,69.9413,140033.0
2018-03-28 12:40:00,96.24,96.85,96.24,96.58,232090.0,69.9558,70.3992,69.9558,70.2029,232090.0
2018-03-28 12:45:00,96.6,96.72,96.12,96.31,111683.0,70.2175,70.3047,69.8686,70.0067,111683.0
2018-03-28 12:50:00,96.3,96.35,95.96,95.99,182402.0,69.9994,70.0358,69.7523,69.7741,182402.0
2018-03-28 12:55:00,95.99,96.01,95.85,95.85,83670.0,69.7741,69.7886,69.6723,69.6723,83670.0
2018-03-28 13:00:00,95.8,95.8,95.29,95.31,131371.0,69.636,69.636,69.2653,69.2798,131371.0
2018-03-28 13:05:00,95.31,95.74,95.25,95.74,117332.0,69.2798,69.5924,69.2362,69.5924,117332.0
2018-03-28 13:10:00,95.76,95.78,95.32,95.64,102705.0,69.6069,69.6214,69.2871,69.5197,102705.0
2018-03-28 13:15:00,95.6,95.6,94.95,95.2,82574.0,69.4906,69.4906,69.0181,69.1998,82574.0
2018-03-28 13:20:00,95.23,95.68,95.16,95.33,110958.0,69.2216,69.5487,69.1708,69.2943,110958.0
2018-03-28 13:25:00,95.32,95.35,94.97,95.18,68830.0,69.2871,69.3089,69.0326,69.1853,68830.0
2018-03-28 13:30:00,95.24,95.29,94.99,95.21,81086.0,69.2289,69.2653,69.0472,69.2071,81086.0
2018-03-28 13:35:00,95.19,95.43,95.02,95.19,35627.0,69.1926,69.367,69.069,69.1926,35627.0
2018-03-28 13:40:00,95.17,95.23,95.0,95.08,54116.0,69.178,69.2216,69.0545,69.1126,54116.0
2018-03-28 13:45:00,95.09,95.57,95.09,95.32,67976.0,69.1199,69.4688,69.1199,69.2871,67976.0
2018-03-28 13:50:00,95.26,95.3,94.94,95.08,59530.0,69.2434,69.2725,69.0108,69.1126,59530.0
2018-03-28 13:55:00,95.1,95.17,94.94,94.99,50110.0,69.1271,69.178,69.0108,69.0472,50110.0
2018-03-28 14:00:00,95.01,95.15,94.66,94.77,94146.0,69.0617,69.1635,68.8073,68.8873,94146.0
2018-03-28 14:05:00,94.75,94.85,94.61,94.69,132674.0,68.8727,68.9454,68.771,68.8291,132674.0
2018-03-28 14:10:00,94.69,94.69,94.27,94.5,75513.0,68.8291,68.8291,68.5238,68.691,75513.0
2018-03-28 14:15:00,94.51,94.7,94.42,94.45,67715.0,68.6983,68.8364,68.6329,68.6547,67715.0
2018-03-28 14:20:00,94.47,94.78,94.43,94.5,77104.0,68.6692,68.8945,68.6401,68.691,77104.0
2018-03-28 14:25:00,94.47,94.49,94.1,94.12,80622.0,68.6692,68.6837,68.4003,68.4148,80622.0
2018-03-28 14:30:00,94.1,94.44,94.03,94.43,96100.0,68.4003,68.6474,68.3494,68.6401,96100.0
2018-03-28 14:35:00,94.46,94.79,94.33,94.61,86048.0,68.6619,68.9018,68.5674,68.771,86048.0
2018-03-28 14:40:00,94.61,95.02,94.33,94.36,89481.0,68.771,69.069,68.5674,68.5892,89481.0
2018-03-28 14:45:00,94.37,94.61,94.23,94.6,54074.0,68.5965,68.771,68.4948,68.7637,54074.0
2018-03-28 14:50:00,94.58,94.75,94.49,94.75,90429.0,68.7492,68.8727,68.6837,68.8727,90429.0
2018-03-28 14:55:00,94.71,94.81,94.5,94.51,66882.0,68.8437,68.9163,68.691,68.6983,66882.0
2018-03-28 15:00:00,94.51,94.64,94.18,94.2,99943.0,68.6983,68.7928,68.4584,68.4729,99943.0
2018-03-28 15:05:00,94.21,94.34,93.96,93.99,94135.0,68.4802,68.5747,68.2985,68.3203,94135.0
2018-03-28 15:10:00,93.99,94.44,93.98,94.36,66868.0,68.3203,68.6474,68.313,68.5892,66868.0
2018-03-28 15:15:00,94.37,94.55,94.3,94.52,97837.0,68.5965,68.7274,68.5456,68.7055,97837.0
2018-03-28 15:20:00,94.56,94.9,94.34,94.85,93381.0,68.7346,68.9818,68.5747,68.9454,93381.0
2018-03-28 15:25:00,94.85,95.07,94.66,95.05,120550.0,68.9454,69.1053,68.8073,69.0908,120550.0
2018-03-28 15:30:00,95.05,95.29,94.8,94.86,91067.0,69.0908,69.2653,68.9091,68.9527,91067.0
2018-03-28 15:35:00,94.86,95.36,94.75,95.22,104330.0,68.9527,69.3161,68.8727,69.2144,104330.0
2018-03-28 15:40:00,95.25,95.29,94.82,94.83,97922.0,69.2362,69.2653,68.9236,68.9309,97922.0
2018-03-28 15:45:00,94.82,95.04,94.65,94.86,158481.0,68.9236,69.0835,68.8,68.9527,158481.0
2018-03-28 15:50:00,94.86,94.95,94.61,94.64,174081.0,68.9527,69.0181,68.771,68.7928,174081.0
2018-03-28 15:55:00,94.63,94.65,93.02,94.21,835164.0,68.7855,68.8,67.6152,68.4802,835164.0
2018-03-29 09:30:00,94.52,95.38,94.03,94.29,201757.0,68.7055,69.3307,68.3494,68.5384,201757.0
2018-03-29 09:35:00,94.29,94.39,93.77,93.99,142771.0,68.5384,68.6111,68.1604,68.3203,142771.0
2018-03-29 09:40:00,93.99,94.18,93.55,93.95,71270.0,68.3203,68.4584,68.0005,68.2912,71270.0
2018-03-29 09:45:00,93.91,93.94,93.61,93.79,33353.0,68.2621,68.284,68.0441,68.1749,33353.0
2018-03-29 09:50:00,93.74,93.94,93.5,93.91,60622.0,68.1386,68.284,67.9641,68.2621,60622.0
2018-03-29 09:55:00,93.95,94.71,93.81,94.37,64590.0,68.2912,68.8437,68.1895,68.5965,64590.0
2018-03-29 10:00:00,94.46,94.88,94.46,94.54,124379.0,68.6619,68.9672,68.6619,68.7201,124379.0
2018-03-29 10:05:00,94.55,94.74,93.84,93.87,55400.0,68.7274,68.8655,68.2113,68.2331,55400.0
2018-03-29 10:10:00,93.88,94.44,93.87,94.08,38788.0,68.2403,68.6474,68.2331,68.3857,38788.0
2018-03-29 10:15:00,94.08,94.27,93.92,94.13,54232.0,68.3857,68.5238,68.2694,68.4221,54232.0
2018-03-29 10:20:00,94.19,94.36,94.07,94.36,30806.0,68.4657,68.5892,68.3784,68.5892,30806.0
2018-03-29 10:25:00,94.36,94.36,94.09,94.12,35850.0,68.5892,68.5892,68.393,68.4148,35850.0
2018-03-29 10:30:00,94.11,94.25,94.02,94.19,48150.0,68.4075,68.5093,68.3421,68.4657,48150.0
2018-03-29 10:35:00,94.17,94.23,94.05,94.19,44623.0,68.4511,68.4948,68.3639,68.4657,44623.0
2018-03-29 10:40:00,94.21,94.53,94.2,94.51,37675.0,68.4802,68.7128,68.4729,68.6983,37675.0
2018-03-29 10:45:00,94.46,94.69,94.46,94.6,39854.0,68.6619,68.8291,68.6619,68.7637,39854.0
2018-03-29 10:50:00,94.6,94.79,94.56,94.72,61550.0,68.7637,68.9018,68.7346,68.8509,61550.0
2018-03-29 10:55:00,94.71,95.0,94.64,95.0,41743.0,68.8437,69.0545,68.7928,69.0545,41743.0
2018-03-29 11:00:00,95.0,95.27,94.93,95.05,53506.0,69.0545,69.2507,69.0036,69.0908,53506.0
2018-03-29 11:05:00,95.04,95.54,94.99,95.47,57172.0,69.0835,69.447,69.0472,69.3961,57172.0
2018-03-29 11:10:00,95.45,95.45,94.88,95.0,53562.0,69.3816,69.3816,68.9672,69.0545,53562.0
2018-03-29 11:15:00,95.0,95.06,94.78,94.85,47937.0,69.0545,69.0981,68.8945,68.9454,47937.0
2018-03-29 11:20:00,94.87,94.9,94.41,94.47,71676.0,68.96,68.9818,68.6256,68.6692,71676.0
2018-03-29 11:25:00,94.45,94.79,94.45,94.74,39406.0,68.6547,68.9018,68.6547,68.8655,39406.0
2018-03-29 11:30:00,94.74,94.82,94.55,94.8,47487.0,68.8655,68.9236,68.7274,68.9091,47487.0
2018-03-29 11:35:00,94.82,95.01,94.74,95.0,47273.0,68.9236,69.0617,68.8655,69.0545,47273.0
2018-03-29 11:40:00,94.99,95.04,94.86,95.01,44867.0,69.0472,69.0835,68.9527,69.0617,44867.0
2018-03-29 11:45:00,95.0,95.1,94.82,94.99,42222.0,69.0545,69.1271,68.9236,69.0472,42222.0
2018-03-29 11:50:00,94.97,95.01,94.78,94.85,41280.0,69.0326,69.0617,68.8945,68.9454,41280.0
2018-03-29 11:55:00,94.86,94.94,94.74,94.83,31185.0,68.9527,69.0108,68.8655,68.9309,31185.0
2018-03-29 12:00:00,94.86,94.93,94.6,94.69,26087.0,68.9527,69.0036,68.7637,68.8291,26087.0
2018-03-29 12:05:00,94.69,94.7,94.4,94.51,45952.0,68.8291,68.8364,68.6183,68.6983,45952.0
2018-03-29 12:10:00,94.5,94.83,94.48,94.77,29976.0,68.691,68.9309,68.6765,68.8873,29976.0
2018-03-29 12:15:00,94.77,95.0,94.69,94.94,29045.0,68.8873,69.0545,68.8291,69.0108,29045.0
2018-03-29 12:20:00,94.94,94.95,94.79,94.83,25372.0,69.0108,69.0181,68.9018,68.9309,25372.0
2018-03-29 12:25:00,94.85,95.02,94.8,94.94,33012.0,68.9454,69.069,68.9091,69.0108,33012.0
2018-03-29 12:30:00,94.95,94.97,94.65,94.74,46827.0,69.0181,69.0326,68.8,68.8655,46827.0
2018-03-29 12:35:00,94.71,94.89,94.71,94.84,30725.0,68.8437,68.9745,68.8437,68.9382,30725.0
2018-03-29 12:40:00,94.86,94.88,94.7,94.77,25897.0,68.9527,68.9672,68.8364,68.8873,25897.0
2018-03-29 12:45:00,94.77,94.9,94.74,94.78,37381.0,68.8873,68.9818,68.8655,68.8945,37381.0
2018-03-29 12:50:00,94.77,94.91,94.76,94.82,27371.0,68.8873,68.989,68.88,68.9236,27371.0
2018-03-29 12:55:00,94.83,94.86,94.72,94.74,28501.0,68.9309,68.9527,68.8509,68.8655,28501.0
2018-03-29 13:00:00,94.73,94.91,94.73,94.81,30210.0,68.8582,68.989,68.8582,68.9163,30210.0
2018-03-29 13:05:00,94.8,94.87,94.75,94.79,27392.0,68.9091,68.96,68.8727,68.9018,27392.0
2018-03-29 13:10:00,94.78,94.94,94.77,94.9,25447.0,68.8945,69.0108,68.8873,68.9818,25447.0
2018-03-29 13:15:00,94.9,94.91,94.79,94.87,34633.0,68.9818,68.989,68.9018,68.96,34633.0
2018-03-29 13:20:00,94.89,94.91,94.81,94.86,40352.0,68.9745,68.989,68.9163,68.9527,40352.0
2018-03-29 13:25:00,94.84,94.91,94.79,94.89,23720.0,68.9382,68.989,68.9018,68.9745,23720.0
2018-03-29 13:30:00,94.9,94.93,94.79,94.79,35752.0,68.9818,69.0036,68.9018,68.9018,35752.0
2018-03-29 13:35:00,94.78,94.83,94.66,94.66,34935.0,68.8945,68.9309,68.8073,68.8073,34935.0
2018-03-29 13:40:00,94.69,94.8,94.63,94.8,31362.0,68.8291,68.9091,68.7855,68.9091,31362.0
2018-03-29 13:45:00,94.8,94.85,94.72,94.83,49579.0,68.9091,68.9454,68.8509,68.9309,49579.0
2018-03-29 13:50:00,94.83,94.88,94.78,94.81,80601.0,68.9309,68.9672,68.8945,68.9163,80601.0
2018-03-29 13:55:00,94.81,94.83,94.71,94.73,46511.0,68.9163,68.9309,68.8437,68.8582,46511.0
2018-03-29 14:00:00,94.73,94.84,94.63,94.79,32991.0,68.8582,68.9382,68.7855,68.9018,32991.0
2018-03-29 14:05:00,94.8,94.85,94.71,94.8,95456.0,68.9091,68.9454,68.8437,68.9091,95456.0
2018-03-29 14:10:00,94.8,95.21,94.79,95.13,129888.0,68.9091,69.2071,68.9018,69.149,129888.0
2018-03-29 14:15:00,95.15,95.29,95.07,95.16,92595.0,69.1635,69.2653,69.1053,69.1708,92595.0
2018-03-29 14:20:00,95.16,95.2,94.82,94.82,60585.0,69.1708,69.1998,68.9236,68.9236,60585.0
2018-03-29 14:25:00,94.82,95.0,94.76,94.89,86399.0,68.9236,69.0545,68.88,68.9745,86399.0
2018-03-29 14:30:00,94.89,95.04,94.87,94.92,69601.0,68.9745,69.0835,68.96,68.9963,69601.0
2018-03-29 14:35:00,94.92,95.02,94.77,94.77,85512.0,68.9963,69.069,68.8873,68.8873,85512.0
2018-03-29 14:40:00,94.79,94.87,94.76,94.77,81675.0,68.9018,68.96,68.88,68.8873,81675.0
2018-03-29 14:45:00,94.76,94.86,94.71,94.8,83817.0,68.88,68.9527,68.8437,68.9091,83817.0
2018-03-29 14:50:00,94.8,95.09,94.76,95.09,65283.0,68.9091,69.1199,68.88,69.1199,65283.0
2018-03-29 14:55:00,95.12,95.14,94.8,94.8,54096.0,69.1417,69.1562,68.9091,68.9091,54096.0
2018-03-29 15:00:00,94.81,95.11,94.78,95.09,67844.0,68.9163,69.1344,68.8945,69.1199,67844.0
2018-03-29 15:05:00,95.09,95.29,95.09,95.28,55802.0,69.1199,69.2653,69.1199,69.258,55802.0
2018-03-29 15:10:00,95.3,95.32,94.98,94.99,87432.0,69.2725,69.2871,69.0399,69.0472,87432.0
2018-03-29 15:15:00,94.96,95.14,94.86,94.93,63381.0,69.0254,69.1562,68.9527,69.0036,63381.0
2018-03-29 15:20:00,94.97,94.99,94.84,94.85,54633.0,69.0326,69.0472,68.9382,68.9454,54633.0
2018-03-29 15:25:00,94.86,94.87,94.61,94.83,67498.0,68.9527,68.96,68.771,68.9309,67498.0
2018-03-29 15:30:00,94.82,94.87,94.66,94.74,74014.0,68.9236,68.96,68.8073,68.8655,74014.0
2018-03-29 15:35:00,94.77,94.82,94.71,94.78,142373.0,68.8873,68.9236,68.8437,68.8945,142373.0
2018-03-29 15:40:00,94.79,94.81,94.68,94.75,101070.0,68.9018,68.9163,68.8219,68.8727,101070.0
2018-03-29 15:45:00,94.77,95.22,94.75,95.2,143864.0,68.8873,69.2144,68.8727,69.1998,143864.0
2018-03-29 15:50:00,95.22,95.28,94.75,94.8,130885.0,69.2144,69.258,68.8727,68.9091,130885.0
2018-03-29 15:55:00,94.82,94.9,94.59,94.61,423367.0,68.9236,68.9818,68.7564,68.771,423367.0
2018-04-02 09:30:00,94.0,94.6,93.9,94.16,116683.0,68.3276,68.7637,68.2549,68.4439,116683.0
2018-04-02 09:35:00,94.08,94.64,94.01,94.38,77732.0,68.3857,68.7928,68.3348,68.6038,77732.0
2018-04-02 09:40:00,94.36,94.39,93.9,93.96,56202.0,68.5892,68.6111,68.2549,68.2985,56202.0
2018-04-02 09:45:00,93.95,93.95,92.56,92.98,142464.0,68.2912,68.2912,67.2808,67.5861,142464.0
2018-04-02 09:50:00,92.94,93.12,92.65,93.12,79456.0,67.5571,67.6879,67.3463,67.6879,79456.0
2018-04-02 09:55:00,93.1,93.26,92.84,92.89,68348.0,67.6734,67.7897,67.4844,67.5207,68348.0
2018-04-02 10:00:00,92.88,92.93,92.47,92.53,118941.0,67.5135,67.5498,67.2154,67.259,118941.0
2018-04-02 10:05:00,92.57,92.86,92.46,92.71,66209.0,67.2881,67.4989,67.2082,67.3899,66209.0
2018-04-02 10:10:00,92.75,92.91,92.47,92.56,59459.0,67.419,67.5353,67.2154,67.2808,59459.0
2018-04-02 10:15:00,92.55,93.14,92.55,92.95,49968.0,67.2736,67.7024,67.2736,67.5643,49968.0
2018-04-02 10:20:00,92.92,93.1,92.86,93.0,27235.0,67.5425,67.6734,67.4989,67.6007,27235.0
2018-04-02 10:25:00,93.02,93.11,92.67,92.7,47828.0,67.6152,67.6806,67.3608,67.3826,47828.0
2018-04-02 10:30:00,92.74,92.78,92.53,92.59,38126.0,67.4117,67.4408,67.259,67.3027,38126.0
2018-04-02 10:35:00,92.61,92.66,92.42,92.62,39825.0,67.3172,67.3535,67.1791,67.3245,39825.0
2018-04-02 10:40:00,92.63,92.8,92.58,92.73,26456.0,67.3317,67.4553,67.2954,67.4044,26456.0
2018-04-02 10:45:00,92.72,92.75,92.39,92.6,32070.0,67.3971,67.419,67.1573,67.3099,32070.0
2018-04-02 10:50:00,92.57,92.7,92.36,92.41,37216.0,67.2881,67.3826,67.1355,67.1718,37216.0
2018-04-02 10:55:00,92.44,92.55,92.27,92.28,45860.0,67.1936,67.2736,67.07,67.0773,45860.0
2018-04-02 11:00:00,92.28,92.38,92.15,92.21,55206.0,67.0773,67.15,66.9828,67.0264,55206.0
2018-04-02 11:05:00,92.19,92.23,91.9,92.11,79705.0,67.0119,67.041,66.8011,66.9537,79705.0
2018-04-02 11:10:00,92.11,92.2,91.98,92.06,50986.0,66.9537,67.0192,66.8593,66.9174,50986.0
2018-04-02 11:15:00,92.06,92.17,91.93,92.08,52828.0,66.9174,66.9974,66.8229,66.9319,52828.0
2018-04-02 11:20:00,92.08,92.35,92.08,92.25,41762.0,66.9319,67.1282,66.9319,67.0555,41762.0
2018-04-02 11:25:00,92.27,92.27,91.9,92.23,45423.0,67.07,67.07,66.8011,67.041,45423.0
2018-04-02 11:30:00,92.26,92.29,91.82,91.88,87502.0,67.0628,67.0846,66.7429,66.7866,87502.0
2018-04-02 11:35:00,91.89,91.92,90.57,91.1,194109.0,66.7938,66.8156,65.8343,66.2196,194109.0
2018-04-02 11:40:00,91.11,91.15,90.3,90.95,118334.0,66.2269,66.2559,65.6381,66.1106,118334.0
2018-04-02 11:45:00,91.0,91.4,90.89,91.31,49471.0,66.1469,66.4377,66.0669,66.3722,49471.0
2018-04-02 11:50:00,91.31,91.73,91.06,91.24,55794.0,66.3722,66.6775,66.1905,66.3214,55794.0
2018-04-02 11:55:00,91.23,91.68,91.11,91.16,34100.0,66.3141,66.6412,66.2269,66.2632,34100.0
2018-04-02 12:00:00,91.16,91.17,90.86,91.05,67684.0,66.2632,66.2705,66.0451,66.1832,67684.0
2018-04-02 12:05:00,91.03,91.09,90.6,90.67,76644.0,66.1687,66.2123,65.8561,65.907,76644.0
2018-04-02 12:10:00,90.71,90.86,90.46,90.61,48441.0,65.9361,66.0451,65.7544,65.8634,48441.0
2018-04-02 12:15:00,90.63,90.79,90.37,90.61,59159.0,65.878,65.9943,65.689,65.8634,59159.0
2018-04-02 12:20:00,90.66,90.95,90.57,90.77,48658.0,65.8998,66.1106,65.8343,65.9797,48658.0
2018-04-02 12:25:00,90.76,91.04,90.69,90.91,46515.0,65.9724,66.176,65.9216,66.0815,46515.0
2018-04-02 12:30:00,90.91,91.28,90.91,91.06,35361.0,66.0815,66.3504,66.0815,66.1905,35361.0
2018-04-02 12:35:00,91.08,91.31,91.03,91.2,67356.0,66.2051,66.3722,66.1687,66.2923,67356.0
2018-04-02 12:40:00,91.19,91.74,91.18,91.61,110775.0,66.285,66.6848,66.2777,66.5903,110775.0
2018-04-02 12:45:00,91.61,91.67,91.38,91.41,52353.0,66.5903,66.6339,66.4231,66.4449,52353.0
2018-04-02 12:50:00,91.41,91.42,91.2,91.3,67320.0,66.4449,66.4522,66.2923,66.365,67320.0
2018-04-02 12:55:00,91.34,91.47,91.2,91.39,37036.0,66.394,66.4885,66.2923,66.4304,37036.0
2018-04-02 13:00:00,91.41,91.56,91.25,91.26,29696.0,66.4449,66.554,66.3286,66.3359,29696.0
2018-04-02 13:05:00,91.27,91.49,91.24,91.31,44637.0,66.3432,66.5031,66.3214,66.3722,44637.0
2018-04-02 13:10:00,91.28,91.53,91.16,91.18,48674.0,66.3504,66.5322,66.2632,66.2777,48674.0
2018-04-02 13:15:00,91.22,91.44,91.17,91.28,68901.0,66.3068,66.4667,66.2705,66.3504,68901.0
2018-04-02 13:20:00,91.31,91.36,91.17,91.19,67484.0,66.3722,66.4086,66.2705,66.285,67484.0
2018-04-02 13:25:00,91.2,91.27,90.8,90.83,185452.0,66.2923,66.3432,66.0015,66.0233,185452.0
2018-04-02 13:30:00,90.83,91.23,90.82,91.18,69373.0,66.0233,66.3141,66.0161,66.2777,69373.0
2018-04-02 13:35:00,91.23,91.3,91.12,91.2,56125.0,66.3141,66.365,66.2341,66.2923,56125.0
2018-04-02 13:40:00,91.17,91.28,91.07,91.18,121854.0,66.2705,66.3504,66.1978,66.2777,121854.0
2018-04-02 13:45:00,91.17,91.31,91.12,91.15,85687.0,66.2705,66.3722,66.2341,66.2559,85687.0
2018-04-02 13:50:00,91.15,91.22,91.07,91.18,75951.0,66.2559,66.3068,66.1978,66.2777,75951.0
2018-04-02 13:55:00,91.16,91.22,90.99,91.04,39059.0,66.2632,66.3068,66.1396,66.176,39059.0
2018-04-02 14:00:00,91.02,91.02,90.7,90.82,61353.0,66.1614,66.1614,65.9288,66.0161,61353.0
2018-04-02 14:05:00,90.82,91.02,90.63,90.96,50829.0,66.0161,66.1614,65.878,66.1178,50829.0
2018-04-02 14:10:00,90.95,91.08,90.78,90.99,57050.0,66.1106,66.2051,65.987,66.1396,57050.0
2018-04-02 14:15:00,91.01,91.15,90.91,91.02,97436.0,66.1542,66.2559,66.0815,66.1614,97436.0
2018-04-02 14:20:00,91.04,91.26,91.04,91.24,50102.0,66.176,66.3359,66.176,66.3214,50102.0
2018-04-02 14:25:00,91.24,91.25,90.99,91.04,37192.0,66.3214,66.3286,66.1396,66.176,37192.0
2018-04-02 14:30:00,91.02,91.34,90.91,91.21,64058.0,66.1614,66.394,66.0815,66.2995,64058.0
2018-04-02 14:35:00,91.19,91.23,90.78,90.94,43745.0,66.285,66.3141,65.987,66.1033,43745.0
2018-04-02 14:40:00,90.97,90.97,90.62,90.67,67289.0,66.1251,66.1251,65.8707,65.907,67289.0
2018-04-02 14:45:00,90.64,90.86,90.5,90.71,62560.0,65.8852,66.0451,65.7835,65.9361,62560.0
2018-04-02 14:50:00,90.73,90.97,90.7,90.91,46314.0,65.9506,66.1251,65.9288,66.0815,46314.0
2018-04-02 14:55:00,90.91,90.91,90.65,90.89,44533.0,66.0815,66.0815,65.8925,66.0669,44533.0
2018-04-02 15:00:00,90.89,90.95,90.62,90.62,52554.0,66.0669,66.1106,65.8707,65.8707,52554.0
2018-04-02 15:05:00,90.62,90.72,90.54,90.58,65646.0,65.8707,65.9434,65.8125,65.8416,65646.0
2018-04-02 15:10:00,90.58,91.0,90.5,90.89,52145.0,65.8416,66.1469,65.7835,66.0669,52145.0
2018-04-02 15:15:00,90.89,90.95,90.72,90.92,51219.0,66.0669,66.1106,65.9434,66.0887,51219.0
2018-04-02 15:20:00,90.93,90.99,90.57,90.61,48161.0,66.096,66.1396,65.8343,65.8634,48161.0
2018-04-02 15:25:00,90.58,90.67,90.49,90.6,53043.0,65.8416,65.907,65.7762,65.8561,53043.0
2018-04-02 15:30:00,90.61,90.89,90.53,90.55,112666.0,65.8634,66.0669,65.8053,65.8198,112666.0
2018-04-02 15:35:00,90.58,90.97,90.58,90.72,95371.0,65.8416,66.1251,65.8416,65.9434,95371.0
2018-04-02 15:40:00,90.69,91.05,90.61,91.0,125506.0,65.9216,66.1832,65.8634,66.1469,125506.0
2018-04-02 15:45:00,91.01,91.42,91.0,91.2,138289.0,66.1542,66.4522,66.1469,66.2923,138289.0
2018-04-02 15:50:00,91.22,91.78,91.22,91.7,158617.0,66.3068,66.7139,66.3068,66.6557,158617.0
2018-04-02 15:55:00,91.7,91.72,91.3,91.43,393381.0,66.6557,66.6703,66.365,66.4595,393381.0
2018-04-03 09:30:00,92.34,92.46,91.77,92.02,156347.0,67.1209,67.2082,66.7066,66.8883,156347.0
2018-04-03 09:35:00,92.05,92.06,91.4,91.56,62918.0,66.9101,66.9174,66.4377,66.554,62918.0
2018-04-03 09:40:00,91.58,91.66,91.34,91.51,52909.0,66.5685,66.6266,66.394,66.5176,52909.0
2018-04-03 09:45:00,91.46,91.72,91.3,91.47,58469.0,66.4813,66.6703,66.365,66.4885,58469.0
2018-04-03 09:50:00,91.45,91.46,90.89,91.1,70391.0,66.474,66.4813,66.0669,66.2196,70391.0
2018-04-03 09:55:00,91.12,91.19,90.75,91.05,79994.0,66.2341,66.285,65.9652,66.1832,79994.0
2018-04-03 10:00:00,91.04,91.27,91.02,91.17,35048.0,66.176,66.3432,66.1614,66.2705,35048.0
2018-04-03 10:05:00,91.2,91.2,90.52,90.8,149296.0,66.2923,66.2923,65.798,66.0015,149296.0
2018-04-03 10:10:00,90.8,90.96,90.18,90.19,129550.0,66.0015,66.1178,65.5509,65.5581,129550.0
2018-04-03 10:15:00,90.17,90.45,89.51,89.6,246666.0,65.5436,65.7471,65.0638,65.1293,246666.0
2018-04-03 10:20:00,89.6,90.01,89.3,89.82,114098.0,65.1293,65.4273,64.9112,65.2892,114098.0
2018-04-03 10:25:00,89.81,89.83,89.21,89.83,143070.0,65.2819,65.2964,64.8458,65.2964,143070.0
2018-04-03 10:30:00,89.95,89.96,89.56,89.78,93809.0,65.3837,65.3909,65.1002,65.2601,93809.0
2018-04-03 10:35:00,89.74,89.87,89.56,89.61,67636.0,65.231,65.3255,65.1002,65.1365,67636.0
2018-04-03 10:40:00,89.65,89.99,89.6,89.83,96155.0,65.1656,65.4127,65.1293,65.2964,96155.0
2018-04-03 10:45:00,89.8,90.34,89.71,90.3,94579.0,65.2746,65.6672,65.2092,65.6381,94579.0
2018-04-03 10:50:00,90.24,90.25,89.95,90.08,70634.0,65.5945,65.6017,65.3837,65.4782,70634.0
2018-04-03 10:55:00,90.09,90.66,90.07,90.66,83024.0,65.4854,65.8998,65.4709,65.8998,83024.0
2018-04-03 11:00:00,90.67,90.78,90.22,90.3,75881.0,65.907,65.987,65.5799,65.6381,75881.0
2018-04-03 11:05:00,90.27,90.6,90.21,90.38,97855.0,65.6163,65.8561,65.5727,65.6962,97855.0
2018-04-03 11:10:00,90.38,90.45,90.11,90.19,57707.0,65.6962,65.7471,65.5,65.5581,57707.0
2018-04-03 11:15:00,90.19,90.29,90.04,90.2,48890.0,65.5581,65.6308,65.4491,65.5654,48890.0
2018-04-03 11:20:00,90.21,90.21,89.95,89.97,50520.0,65.5727,65.5727,65.3837,65.3982,50520.0
2018-04-03 11:25:00,89.95,90.2,89.94,90.04,63653.0,65.3837,65.5654,65.3764,65.4491,63653.0
2018-04-03 11:30:00,90.0,90.12,89.51,89.64,82033.0,65.42,65.5072,65.0638,65.1583,82033.0
2018-04-03 11:35:00,89.65,89.74,89.37,89.46,66645.0,65.1656,65.231,64.9621,65.0275,66645.0
2018-04-03 11:40:00,89.47,89.53,89.24,89.52,85123.0,65.0348,65.0784,64.8676,65.0711,85123.0
2018-04-03 11:45:00,89.53,89.59,89.37,89.39,51388.0,65.0784,65.122,64.9621,64.9766,51388.0
2018-04-03 11:50:00,89.39,89.42,89.11,89.36,67175.0,64.9766,64.9984,64.7731,64.9548,67175.0
2018-04-03 11:55:00,89.37,89.5,89.24,89.25,47367.0,64.9621,65.0566,64.8676,64.8748,47367.0
2018-04-03 12:00:00,89.27,89.86,89.26,89.86,64824.0,64.8894,65.3182,64.8821,65.3182,64824.0
2018-04-03 12:05:00,89.86,90.0,89.77,89.94,64650.0,65.3182,65.42,65.2528,65.3764,64650.0
2018-04-03 12:10:00,89.93,90.19,89.77,90.09,144529.0,65.3691,65.5581,65.2528,65.4854,144529.0
2018-04-03 12:15:00,90.07,90.32,90.0,90.25,212221.0,65.4709,65.6526,65.42,65.6017,212221.0
2018-04-03 12:20:00,90.25,90.34,90.05,90.16,59666.0,65.6017,65.6672,65.4564,65.5363,59666.0
2018-04-03 12:25:00,90.13,90.2,89.83,89.93,75437.0,65.5145,65.5654,65.2964,65.3691,75437.0
2018-04-03 12:30:00,89.93,90.1,89.9,90.01,71108.0,65.3691,65.4927,65.3473,65.4273,71108.0
2018-04-03 12:35:00,90.01,90.11,89.92,90.03,88082.0,65.4273,65.5,65.3619,65.4418,88082.0
2018-04-03 12:40:00,90.06,90.12,90.0,90.03,49381.0,65.4636,65.5072,65.42,65.4418,49381.0
2018-04-03 12:45:00,90.03,90.11,89.96,90.08,43360.0,65.4418,65.5,65.3909,65.4782,43360.0
2018-04-03 12:50:00,90.1,90.24,90.07,90.08,29962.0,65.4927,65.5945,65.4709,65.4782,29962.0
2018-04-03 12:55:00,90.09,90.31,90.09,90.12,84734.0,65.4854,65.6453,65.4854,65.5072,84734.0
2018-04-03 13:00:00,90.12,90.14,89.92,90.08,76486.0,65.5072,65.5218,65.3619,65.4782,76486.0
2018-04-03 13:05:00,90.06,90.14,89.97,90.04,108311.0,65.4636,65.5218,65.3982,65.4491,108311.0
2018-04-03 13:10:00,90.04,90.13,89.64,89.77,91017.0,65.4491,65.5145,65.1583,65.2528,91017.0
2018-04-03 13:15:00,89.76,89.89,89.64,89.86,69829.0,65.2456,65.3401,65.1583,65.3182,69829.0
2018-04-03 13:20:00,89.87,90.06,89.83,90.0,107445.0,65.3255,65.4636,65.2964,65.42,107445.0
2018-04-03 13:25:00,89.99,90.39,89.99,90.22,89832.0,65.4127,65.7035,65.4127,65.5799,89832.0
2018-04-03 13:30:00,90.24,90.38,89.94,89.95,62231.0,65.5945,65.6962,65.3764,65.3837,62231.0
2018-04-03 13:35:00,89.95,89.96,89.68,89.7,58527.0,65.3837,65.3909,65.1874,65.2019,58527.0
2018-04-03 13:40:00,89.72,89.72,89.4,89.45,69081.0,65.2165,65.2165,64.9839,65.0202,69081.0
2018-04-03 13:45:00,89.45,89.46,89.17,89.23,101709.0,65.0202,65.0275,64.8167,64.8603,101709.0
2018-04-03 13:50:00,89.24,89.37,89.19,89.37,68332.0,64.8676,64.9621,64.8312,64.9621,68332.0
2018-04-03 13:55:00,89.37,89.55,89.36,89.41,99895.0,64.9621,65.0929,64.9548,64.9911,99895.0
2018-04-03 14:00:00,89.41,89.5,89.17,89.38,100726.0,64.9911,65.0566,64.8167,64.9693,100726.0
2018-04-03 14:05:00,89.38,89.44,89.29,89.31,125530.0,64.9693,65.013,64.9039,64.9185,125530.0
2018-04-03 14:10:00,89.31,89.44,89.18,89.18,146826.0,64.9185,65.013,64.824,64.824,146826.0
2018-04-03 14:15:00,89.19,89.26,89.08,89.21,144366.0,64.8312,64.8821,64.7513,64.8458,144366.0
2018-04-03 14:20:00,89.21,89.35,89.16,89.3,114918.0,64.8458,64.9475,64.8094,64.9112,114918.0
2018-04-03 14:25:00,89.27,89.27,88.92,89.08,162971.0,64.8894,64.8894,64.635,64.7513,162971.0
2018-04-03 14:30:00,89.06,89.06,88.5,88.53,124167.0,64.7367,64.7367,64.3297,64.3515,124167.0
2018-04-03 14:35:00,88.54,88.58,88.22,88.54,141035.0,64.3588,64.3878,64.1261,64.3588,141035.0
2018-04-03 14:40:00,88.55,88.72,88.41,88.44,84986.0,64.366,64.4896,64.2643,64.2861,84986.0
2018-04-03 14:45:00,88.44,89.13,88.44,88.94,251328.0,64.2861,64.7876,64.2861,64.6495,251328.0
2018-04-03 14:50:00,88.94,89.0,88.78,88.96,120266.0,64.6495,64.6931,64.5332,64.664,120266.0
2018-04-03 14:55:00,88.95,89.12,88.95,89.04,161009.0,64.6568,64.7803,64.6568,64.7222,161009.0
2018-04-03 15:00:00,89.01,89.66,88.9,89.42,129158.0,64.7004,65.1729,64.6204,64.9984,129158.0
2018-04-03 15:05:00,89.43,89.96,89.42,89.79,120369.0,65.0057,65.3909,64.9984,65.2674,120369.0
2018-04-03 15:10:00,89.76,90.09,89.5,89.68,169522.0,65.2456,65.4854,65.0566,65.1874,169522.0
2018-04-03 15:15:00,89.68,90.12,89.58,90.0,75492.0,65.1874,65.5072,65.1147,65.42,75492.0
2018-04-03 15:20:00,90.01,90.31,89.88,90.03,117112.0,65.4273,65.6453,65.3328,65.4418,117112.0
2018-04-03 15:25:00,90.03,90.27,89.94,90.27,94225.0,65.4418,65.6163,65.3764,65.6163,94225.0
2018-04-03 15:30:00,90.26,90.32,89.86,89.93,116102.0,65.609,65.6526,65.3182,65.3691,116102.0
2018-04-03 15:35:00,89.95,90.13,89.7,90.13,100259.0,65.3837,65.5145,65.2019,65.5145,100259.0
2018-04-03 15:40:00,90.16,90.27,89.98,90.11,140677.0,65.5363,65.6163,65.4055,65.5,140677.0
2018-04-03 15:45:00,90.14,90.41,90.07,90.18,177127.0,65.5218,65.718,65.4709,65.5509,177127.0
2018-04-03 15:50:00,90.19,90.37,90.14,90.22,179683.0,65.5581,65.689,65.5218,65.5799,179683.0
2018-04-03 15:55:00,90.23,90.67,90.21,90.59,468543.0,65.5872,65.907,65.5727,65.8489,468543.0
2018-04-04 09:30:00,88.71,90.21,88.63,89.84,358284.0,64.4823,65.5727,64.4242,65.3037,358284.0
2018-04-04 09:35:00,89.88,90.19,89.68,90.12,195959.0,65.3328,65.5581,65.1874,65.5072,195959.0
2018-04-04 09:40:00,90.12,90.75,89.64,90.72,385626.0,65.5072,65.9652,65.1583,65.9434,385626.0
2018-04-04 09:45:00,90.7,90.72,89.99,90.55,161578.0,65.9288,65.9434,65.4127,65.8198,161578.0
2018-04-04 09:50:00,90.55,91.0,90.26,90.89,111789.0,65.8198,66.1469,65.609,66.0669,111789.0
2018-04-04 09:55:00,90.9,91.48,90.75,91.43,179519.0,66.0742,66.4958,65.9652,66.4595,179519.0
2018-04-04 10:00:00,91.42,91.47,91.0,91.02,174142.0,66.4522,66.4885,66.1469,66.1614,174142.0
2018-04-04 10:05:00,91.0,91.15,90.45,90.62,157679.0,66.1469,66.2559,65.7471,65.8707,157679.0
2018-04-04 10:10:00,90.61,91.03,90.5,91.02,269989.0,65.8634,66.1687,65.7835,66.1614,269989.0
2018-04-04 10:15:00,91.02,91.02,90.65,90.75,89950.0,66.1614,66.1614,65.8925,65.9652,89950.0
2018-04-04 10:20:00,90.73,90.73,90.29,90.5,115496.0,65.9506,65.9506,65.6308,65.7835,115496.0
2018-04-04 10:25:00,90.51,90.7,90.42,90.57,134991.0,65.7907,65.9288,65.7253,65.8343,134991.0
2018-04-04 10:30:00,90.59,90.79,90.47,90.66,137285.0,65.8489,65.9943,65.7616,65.8998,137285.0
2018-04-04 10:35:00,90.63,90.72,90.28,90.28,81247.0,65.878,65.9434,65.6235,65.6235,81247.0
2018-04-04 10:40:00,90.26,90.41,90.11,90.37,61527.0,65.609,65.718,65.5,65.689,61527.0
2018-04-04 10:45:00,90.36,90.87,90.34,90.81,96030.0,65.6817,66.0524,65.6672,66.0088,96030.0
2018-04-04 10:50:00,90.8,90.99,90.75,90.85,65795.0,66.0015,66.1396,65.9652,66.0379,65795.0
2018-04-04 10:55:00,90.86,91.14,90.79,91.1,68611.0,66.0451,66.2487,65.9943,66.2196,68611.0
2018-04-04 11:00:00,91.09,91.09,90.71,90.87,79099.0,66.2123,66.2123,65.9361,66.0524,79099.0
2018-04-04 11:05:00,90.89,90.98,90.65,90.66,72537.0,66.0669,66.1324,65.8925,65.8998,72537.0
2018-04-04 11:10:00,90.65,91.05,90.64,90.89,75955.0,65.8925,66.1832,65.8852,66.0669,75955.0
2018-04-04 11:15:00,90.88,91.15,90.85,90.91,70772.0,66.0597,66.2559,66.0379,66.0815,70772.0
2018-04-04 11:20:00,90.95,91.02,90.76,90.98,64171.0,66.1106,66.1614,65.9724,66.1324,64171.0
2018-04-04 11:25:00,90.97,91.02,90.72,90.98,189382.0,66.1251,66.1614,65.9434,66.1324,189382.0
2018-04-04 11:30:00,90.99,91.24,90.89,91.1,107120.0,66.1396,66.3214,66.0669,66.2196,107120.0
2018-04-04 11:35:00,91.09,91.2,91.0,91.0,45356.0,66.2123,66.2923,66.1469,66.1469,45356.0
2018-04-04 11:40:00,91.0,91.22,90.92,91.2,58753.0,66.1469,66.3068,66.0887,66.2923,58753.0
2018-04-04 11:45:00,91.19,91.52,91.08,91.37,71732.0,66.285,66.5249,66.2051,66.4158,71732.0
2018-04-04 11:50:00,91.39,91.43,91.18,91.22,24861.0,66.4304,66.4595,66.2777,66.3068,24861.0
2018-04-04 11:55:00,91.21,91.43,91.21,91.37,39523.0,66.2995,66.4595,66.2995,66.4158,39523.0
2018-04-04 12:00:00,91.39,91.48,91.26,91.42,44442.0,66.4304,66.4958,66.3359,66.4522,44442.0
2018-04-04 12:05:00,91.41,91.97,91.4,91.9,69004.0,66.4449,66.852,66.4377,66.8011,69004.0
2018-04-04 12:10:00,91.91,92.09,91.8,92.0,89154.0,66.8084,66.9392,66.7284,66.8738,89154.0
2018-04-04 12:15:00,91.99,92.0,91.76,91.89,55719.0,66.8665,66.8738,66.6993,66.7938,55719.0
2018-04-04 12:20:00,91.89,92.1,91.8,91.98,59215.0,66.7938,66.9465,66.7284,66.8593,59215.0
2018-04-04 12:25:00,91.97,92.12,91.89,91.98,60793.0,66.852,66.961,66.7938,66.8593,60793.0
2018-04-04 12:30:00,92.0,92.2,92.0,92.06,69350.0,66.8738,67.0192,66.8738,66.9174,69350.0
2018-04-04 12:35:00,92.04,92.5,92.04,92.45,97380.0,66.9029,67.2372,66.9029,67.2009,97380.0
2018-04-04 12:40:00,92.46,92.47,92.14,92.21,48658.0,67.2082,67.2154,66.9756,67.0264,48658.0
2018-04-04 12:45:00,92.22,92.32,92.0,92.01,51271.0,67.0337,67.1064,66.8738,66.8811,51271.0
2018-04-04 12:50:00,92.01,92.11,91.95,92.01,56456.0,66.8811,66.9537,66.8374,66.8811,56456.0
2018-04-04 12:55:00,92.01,92.08,91.95,91.96,44983.0,66.8811,66.9319,66.8374,66.8447,44983.0
2018-04-04 13:00:00,91.96,92.0,91.84,91.85,53950.0,66.8447,66.8738,66.7575,66.7648,53950.0
2018-04-04 13:05:00,91.86,91.92,91.62,91.63,91785.0,66.772,66.8156,66.5976,66.6048,91785.0
2018-04-04 13:10:00,91.6,91.6,91.28,91.41,53515.0,66.583,66.583,66.3504,66.4449,53515.0
2018-04-04 13:15:00,91.41,91.64,91.34,91.34,37327.0,66.4449,66.6121,66.394,66.394,37327.0
2018-04-04 13:20:00,91.32,91.47,91.18,91.27,39575.0,66.3795,66.4885,66.2777,66.3432,39575.0
2018-04-04 13:25:00,91.25,91.45,91.13,91.45,24342.0,66.3286,66.474,66.2414,66.474,24342.0
2018-04-04 13:30:00,91.42,91.47,91.27,91.31,29472.0,66.4522,66.4885,66.3432,66.3722,29472.0
2018-04-04 13:35:00,91.33,91.61,91.32,91.55,59132.0,66.3868,66.5903,66.3795,66.5467,59132.0
2018-04-04 13:40:00,91.58,91.9,91.58,91.9,29554.0,66.5685,66.8011,66.5685,66.8011,29554.0
2018-04-04 13:45:00,91.89,91.89,91.58,91.61,43367.0,66.7938,66.7938,66.5685,66.5903,43367.0
2018-04-04 13:50:00,91.59,91.62,91.39,91.46,36859.0,66.5758,66.5976,66.4304,66.4813,36859.0
2018-04-04 13:55:00,91.48,91.76,91.45,91.76,28027.0,66.4958,66.6993,66.474,66.6993,28027.0
2018-04-04 14:00:00,91.78,91.88,91.7,91.88,33854.0,66.7139,66.7866,66.6557,66.7866,33854.0
2018-04-04 14:05:00,91.9,92.17,91.9,92.17,33500.0,66.8011,66.9974,66.8011,66.9974,33500.0
2018-04-04 14:10:00,92.18,92.46,91.91,92.39,71715.0,67.0046,67.2082,66.8084,67.1573,71715.0
2018-04-04 14:15:00,92.4,92.63,92.37,92.54,46498.0,67.1645,67.3317,67.1427,67.2663,46498.0
2018-04-04 14:20:00,92.54,92.65,92.44,92.53,40950.0,67.2663,67.3463,67.1936,67.259,40950.0
2018-04-04 14:25:00,92.52,92.53,92.28,92.45,49209.0,67.2518,67.259,67.0773,67.2009,49209.0
2018-04-04 14:30:00,92.45,92.46,92.05,92.12,74762.0,67.2009,67.2082,66.9101,66.961,74762.0
2018-04-04 14:35:00,92.11,92.11,91.75,92.05,57395.0,66.9537,66.9537,66.6921,66.9101,57395.0
2018-04-04 14:40:00,92.03,92.31,91.92,92.23,70803.0,66.8956,67.0991,66.8156,67.041,70803.0
2018-04-04 14:45:00,92.27,92.27,91.91,92.07,77455.0,67.07,67.07,66.8084,66.9247,77455.0
2018-04-04 14:50:00,92.06,92.2,92.03,92.03,88258.0,66.9174,67.0192,66.8956,66.8956,88258.0
2018-04-04 14:55:00,92.07,92.57,92.01,92.47,52494.0,66.9247,67.2881,66.8811,67.2154,52494.0
2018-04-04 15:00:00,92.43,92.88,92.39,92.73,48541.0,67.1864,67.5135,67.1573,67.4044,48541.0
2018-04-04 15:05:00,92.74,93.0,92.71,92.99,65040.0,67.4117,67.6007,67.3899,67.5934,65040.0
2018-04-04 15:10:00,92.99,93.01,92.68,92.69,83172.0,67.5934,67.6079,67.3681,67.3753,83172.0
2018-04-04 15:15:00,92.67,92.72,92.46,92.52,77476.0,67.3608,67.3971,67.2082,67.2518,77476.0
2018-04-04 15:20:00,92.52,92.96,92.47,92.81,98479.0,67.2518,67.5716,67.2154,67.4626,98479.0
2018-04-04 15:25:00,92.82,92.9,92.74,92.89,94808.0,67.4698,67.528,67.4117,67.5207,94808.0
2018-04-04 15:30:00,92.89,92.96,92.71,92.76,108452.0,67.5207,67.5716,67.3899,67.4262,108452.0
2018-04-04 15:35:00,92.76,92.92,92.63,92.88,82211.0,67.4262,67.5425,67.3317,67.5135,82211.0
2018-04-04 15:40:00,92.88,93.05,92.75,92.85,94083.0,67.5135,67.637,67.419,67.4916,94083.0
2018-04-04 15:45:00,92.82,93.11,92.82,93.02,118088.0,67.4698,67.6806,67.4698,67.6152,118088.0
2018-04-04 15:50:00,93.03,93.31,93.02,93.31,190201.0,67.6225,67.826,67.6152,67.826,190201.0
2018-04-04 15:55:00,93.29,93.41,92.84,92.96,328672.0,67.8115,67.8987,67.4844,67.5716,328672.0
2018-04-05 09:30:00,93.07,93.27,92.61,92.71,165876.0,67.6516,67.7969,67.3172,67.3899,165876.0
2018-04-05 09:35:00,92.72,93.23,92.59,92.76,87204.0,67.3971,67.7679,67.3027,67.4262,87204.0
2018-04-05 09:40:00,92.76,92.76,92.26,92.47,65037.0,67.4262,67.4262,67.0628,67.2154,65037.0
2018-04-05 09:45:00,92.49,92.83,92.47,92.76,67667.0,67.23,67.4771,67.2154,67.4262,67667.0
2018-04-05 09:50:00,92.76,92.81,92.62,92.71,60796.0,67.4262,67.4626,67.3245,67.3899,60796.0
2018-04-05 09:55:00,92.71,92.87,92.54,92.81,37892.0,67.3899,67.5062,67.2663,67.4626,37892.0
2018-04-05 10:00:00,92.86,92.86,92.46,92.51,54353.0,67.4989,67.4989,67.2082,67.2445,54353.0
2018-04-05 10:05:00,92.52,92.83,92.52,92.67,37407.0,67.2518,67.4771,67.2518,67.3608,37407.0
2018-04-05 10:10:00,92.67,92.84,92.61,92.75,35746.0,67.3608,67.4844,67.3172,67.419,35746.0
2018-04-05 10:15:00,92.76,92.77,92.32,92.36,58162.0,67.4262,67.4335,67.1064,67.1355,58162.0
2018-04-05 10:20:00,92.35,92.5,92.28,92.38,26922.0,67.1282,67.2372,67.0773,67.15,26922.0
2018-04-05 10:25:00,92.37,92.42,92.22,92.35,30393.0,67.1427,67.1791,67.0337,67.1282,30393.0
2018-04-05 10:30:00,92.34,92.48,92.26,92.26,37683.0,67.1209,67.2227,67.0628,67.0628,37683.0
2018-04-05 10:35:00,92.31,92.4,92.2,92.36,29357.0,67.0991,67.1645,67.0192,67.1355,29357.0
2018-04-05 10:40:00,92.36,92.39,92.25,92.3,34807.0,67.1355,67.1573,67.0555,67.0919,34807.0
2018-04-05 10:45:00,92.33,92.34,91.89,91.92,40374.0,67.1137,67.1209,66.7938,66.8156,40374.0
2018-04-05 10:50:00,91.92,92.03,91.65,92.03,44165.0,66.8156,66.8956,66.6194,66.8956,44165.0
2018-04-05 10:55:00,92.01,92.16,91.94,91.99,26876.0,66.8811,66.9901,66.8302,66.8665,26876.0
2018-04-05 11:00:00,92.01,92.23,91.92,92.22,34062.0,66.8811,67.041,66.8156,67.0337,34062.0
2018-04-05 11:05:00,92.24,92.3,92.12,92.16,41533.0,67.0482,67.0919,66.961,66.9901,41533.0
2018-04-05 11:10:00,92.16,92.28,92.02,92.02,26507.0,66.9901,67.0773,66.8883,66.8883,26507.0
2018-04-05 11:15:00,92.01,92.23,91.96,92.2,28160.0,66.8811,67.041,66.8447,67.0192,28160.0
2018-04-05 11:20:00,92.2,92.31,92.06,92.07,48198.0,67.0192,67.0991,66.9174,66.9247,48198.0
2018-04-05 11:25:00,92.09,92.26,92.09,92.16,39016.0,66.9392,67.0628,66.9392,66.9901,39016.0
2018-04-05 11:30:00,92.18,92.46,92.16,92.42,28304.0,67.0046,67.2082,66.9901,67.1791,28304.0
2018-04-05 11:35:00,92.42,92.59,92.39,92.41,40429.0,67.1791,67.3027,67.1573,67.1718,40429.0
2018-04-05 11:40:00,92.42,92.45,92.26,92.32,35303.0,67.1791,67.2009,67.0628,67.1064,35303.0
2018-04-05 11:45:00,92.29,92.3,92.04,92.13,26351.0,67.0846,67.0919,66.9029,66.9683,26351.0
2018-04-05 11:50:00,92.13,92.41,92.13,92.41,19649.0,66.9683,67.1718,66.9683,67.1718,19649.0
2018-04-05 11:55:00,92.41,92.54,92.24,92.5,24385.0,67.1718,67.2663,67.0482,67.2372,24385.0
2018-04-05 12:00:00,92.5,92.61,92.32,92.38,43572.0,67.2372,67.3172,67.1064,67.15,43572.0
2018-04-05 12:05:00,92.4,92.52,92.37,92.38,26685.0,67.1645,67.2518,67.1427,67.15,26685.0
2018-04-05 12:10:00,92.37,92.51,92.26,92.46,16812.0,67.1427,67.2445,67.0628,67.2082,16812.0
2018-04-05 12:15:00,92.45,92.45,92.11,92.19,35823.0,67.2009,67.2009,66.9537,67.0119,35823.0
2018-04-05 12:20:00,92.19,92.22,92.11,92.18,23754.0,67.0119,67.0337,66.9537,67.0046,23754.0
2018-04-05 12:25:00,92.18,92.29,92.13,92.18,34408.0,67.0046,67.0846,66.9683,67.0046,34408.0
2018-04-05 12:30:00,92.17,92.24,92.06,92.2,20890.0,66.9974,67.0482,66.9174,67.0192,20890.0
2018-04-05 12:35:00,92.18,92.18,92.04,92.08,17275.0,67.0046,67.0046,66.9029,66.9319,17275.0
2018-04-05 12:40:00,92.1,92.21,91.92,91.96,47202.0,66.9465,67.0264,66.8156,66.8447,47202.0
2018-04-05 12:45:00,91.97,92.18,91.93,92.13,45190.0,66.852,67.0046,66.8229,66.9683,45190.0
2018-04-05 12:50:00,92.13,92.23,92.09,92.2,18687.0,66.9683,67.041,66.9392,67.0192,18687.0
2018-04-05 12:55:00,92.22,92.43,92.22,92.43,22448.0,67.0337,67.1864,67.0337,67.1864,22448.0
2018-04-05 13:00:00,92.44,92.56,92.36,92.38,24993.0,67.1936,67.2808,67.1355,67.15,24993.0
2018-04-05 13:05:00,92.4,92.42,92.3,92.37,18091.0,67.1645,67.1791,67.0919,67.1427,18091.0
2018-04-05 13:10:00,92.36,92.49,92.29,92.31,52627.0,67.1355,67.23,67.0846,67.0991,52627.0
2018-04-05 13:15:00,92.3,92.44,92.29,92.36,28300.0,67.0919,67.1936,67.0846,67.1355,28300.0
2018-04-05 13:20:00,92.34,92.36,92.0,92.08,32367.0,67.1209,67.1355,66.8738,66.9319,32367.0
2018-04-05 13:25:00,92.1,92.2,92.08,92.11,17622.0,66.9465,67.0192,66.9319,66.9537,17622.0
2018-04-05 13:30:00,92.1,92.34,92.06,92.31,25086.0,66.9465,67.1209,66.9174,67.0991,25086.0
2018-04-05 13:35:00,92.32,92.45,92.24,92.25,43533.0,67.1064,67.2009,67.0482,67.0555,43533.0
2018-04-05 13:40:00,92.23,92.25,92.01,92.16,29410.0,67.041,67.0555,66.8811,66.9901,29410.0
2018-04-05 13:45:00,92.15,92.27,92.11,92.25,22925.0,66.9828,67.07,66.9537,67.0555,22925.0
2018-04-05 13:50:00,92.25,92.38,92.22,92.3,19492.0,67.0555,67.15,67.0337,67.0919,19492.0
2018-04-05 13:55:00,92.31,92.44,92.27,92.4,22530.0,67.0991,67.1936,67.07,67.1645,22530.0
2018-04-05 14:00:00,92.4,92.53,92.31,92.38,26673.0,67.1645,67.259,67.0991,67.15,26673.0
2018-04-05 14:05:00,92.36,92.38,92.14,92.15,26136.0,67.1355,67.15,66.9756,66.9828,26136.0
2018-04-05 14:10:00,92.16,92.37,92.16,92.24,24631.0,66.9901,67.1427,66.9901,67.0482,24631.0
2018-04-05 14:15:00,92.25,92.45,92.22,92.37,29838.0,67.0555,67.2009,67.0337,67.1427,29838.0
2018-04-05 14:20:00,92.38,92.41,92.3,92.3,27196.0,67.15,67.1718,67.0919,67.0919,27196.0
2018-04-05 14:25:00,92.29,92.33,92.21,92.25,17741.0,67.0846,67.1137,67.0264,67.0555,17741.0
2018-04-05 14:30:00,92.26,92.4,92.25,92.37,31068.0,67.0628,67.1645,67.0555,67.1427,31068.0
2018-04-05 14:35:00,92.37,92.48,92.33,92.39,21734.0,67.1427,67.2227,67.1137,67.1573,21734.0
2018-04-05 14:40:00,92.38,92.55,92.25,92.53,34648.0,67.15,67.2736,67.0555,67.259,34648.0
2018-04-05 14:45:00,92.54,92.73,92.42,92.57,61440.0,67.2663,67.4044,67.1791,67.2881,61440.0
2018-04-05 14:50:00,92.56,92.67,92.48,92.58,34983.0,67.2808,67.3608,67.2227,67.2954,34983.0
2018-04-05 14:55:00,92.58,92.79,92.57,92.75,36468.0,67.2954,67.448,67.2881,67.419,36468.0
2018-04-05 15:00:00,92.77,92.78,92.6,92.65,29223.0,67.4335,67.4408,67.3099,67.3463,29223.0
2018-04-05 15:05:00,92.66,92.72,92.64,92.7,121820.0,67.3535,67.3971,67.339,67.3826,121820.0
2018-04-05 15:10:00,92.69,92.71,92.57,92.58,35474.0,67.3753,67.3899,67.2881,67.2954,35474.0
2018-04-05 15:15:00,92.58,92.7,92.49,92.66,63093.0,67.2954,67.3826,67.23,67.3535,63093.0
2018-04-05 15:20:00,92.67,92.69,92.51,92.52,30785.0,67.3608,67.3753,67.2445,67.2518,30785.0
2018-04-05 15:25:00,92.53,92.54,92.36,92.45,45460.0,67.259,67.2663,67.1355,67.2009,45460.0
2018-04-05 15:30:00,92.45,92.45,92.24,92.25,55863.0,67.2009,67.2009,67.0482,67.0555,55863.0
2018-04-05 15:35:00,92.26,92.29,92.06,92.08,59931.0,67.0628,67.0846,66.9174,66.9319,59931.0
2018-04-05 15:40:00,92.09,92.45,92.07,92.33,77889.0,66.9392,67.2009,66.9247,67.1137,77889.0
2018-04-05 15:45:00,92.36,92.46,92.14,92.45,120020.0,67.1355,67.2082,66.9756,67.2009,120020.0
2018-04-05 15:50:00,92.45,92.55,92.3,92.46,118963.0,67.2009,67.2736,67.0919,67.2082,118963.0
2018-04-05 15:55:00,92.47,92.51,92.17,92.23,282491.0,67.2154,67.2445,66.9974,67.041,282491.0
2018-04-06 09:30:00,91.45,91.95,91.28,91.7,125859.0,66.474,66.8374,66.3504,66.6557,125859.0
2018-04-06 09:35:00,91.71,91.88,91.4,91.62,53244.0,66.663,66.7866,66.4377,66.5976,53244.0
2018-04-06 09:40:00,91.68,91.97,91.56,91.87,55885.0,66.6412,66.852,66.554,66.7793,55885.0
2018-04-06 09:45:00,91.88,92.03,91.63,92.03,38077.0,66.7866,66.8956,66.6048,66.8956,38077.0
2018-04-06 09:50:00,92.02,92.31,91.98,92.08,65441.0,66.8883,67.0991,66.8593,66.9319,65441.0
2018-04-06 09:55:00,92.05,92.23,92.0,92.12,58677.0,66.9101,67.041,66.8738,66.961,58677.0
2018-04-06 10:00:00,92.12,92.38,92.04,92.38,85715.0,66.961,67.15,66.9029,67.15,85715.0
2018-04-06 10:05:00,92.38,92.48,92.21,92.39,54877.0,67.15,67.2227,67.0264,67.1573,54877.0
2018-04-06 10:10:00,92.37,92.39,92.2,92.31,46404.0,67.1427,67.1573,67.0192,67.0991,46404.0
2018-04-06 10:15:00,92.33,92.65,92.29,92.64,103970.0,67.1137,67.3463,67.0846,67.339,103970.0
2018-04-06 10:20:00,92.68,92.77,92.44,92.44,93071.0,67.3681,67.4335,67.1936,67.1936,93071.0
2018-04-06 10:25:00,92.44,92.74,92.38,92.39,90030.0,67.1936,67.4117,67.15,67.1573,90030.0
2018-04-06 10:30:00,92.38,92.58,92.05,92.16,54561.0,67.15,67.2954,66.9101,66.9901,54561.0
2018-04-06 10:35:00,92.12,92.22,91.89,92.03,50708.0,66.961,67.0337,66.7938,66.8956,50708.0
2018-04-06 10:40:00,92.05,92.18,91.91,92.13,61529.0,66.9101,67.0046,66.8084,66.9683,61529.0
2018-04-06 10:45:00,92.12,92.14,91.73,91.93,42462.0,66.961,66.9756,66.6775,66.8229,42462.0
2018-04-06 10:50:00,91.93,92.09,91.78,91.86,36471.0,66.8229,66.9392,66.7139,66.772,36471.0
2018-04-06 10:55:00,91.86,92.06,91.74,91.88,49698.0,66.772,66.9174,66.6848,66.7866,49698.0
2018-04-06 11:00:00,91.81,91.81,91.29,91.43,51226.0,66.7357,66.7357,66.3577,66.4595,51226.0
2018-04-06 11:05:00,91.41,91.41,91.1,91.26,59763.0,66.4449,66.4449,66.2196,66.3359,59763.0
2018-04-06 11:10:00,91.23,91.37,91.12,91.23,52743.0,66.3141,66.4158,66.2341,66.3141,52743.0
2018-04-06 11:15:00,91.23,91.55,91.18,91.33,52801.0,66.3141,66.5467,66.2777,66.3868,52801.0
2018-04-06 11:20:00,91.33,91.58,91.08,91.12,50173.0,66.3868,66.5685,66.2051,66.2341,50173.0
2018-04-06 11:25:00,91.1,91.31,91.1,91.16,79442.0,66.2196,66.3722,66.2196,66.2632,79442.0
2018-04-06 11:30:00,91.16,91.2,91.01,91.14,71704.0,66.2632,66.2923,66.1542,66.2487,71704.0
2018-04-06 11:35:00,91.13,91.13,90.93,91.0,81218.0,66.2414,66.2414,66.096,66.1469,81218.0
2018-04-06 11:40:00,91.02,91.21,91.02,91.04,70703.0,66.1614,66.2995,66.1614,66.176,70703.0
2018-04-06 11:45:00,91.05,91.06,90.83,90.85,39382.0,66.1832,66.1905,66.0233,66.0379,39382.0
2018-04-06 11:50:00,90.84,91.19,90.79,91.19,48090.0,66.0306,66.285,65.9943,66.285,48090.0
2018-04-06 11:55:00,91.16,91.22,90.95,91.09,93801.0,66.2632,66.3068,66.1106,66.2123,93801.0
2018-04-06 12:00:00,91.09,91.09,90.55,90.58,114630.0,66.2123,66.2123,65.8198,65.8416,114630.0
2018-04-06 12:05:00,90.59,90.83,90.5,90.62,42351.0,65.8489,66.0233,65.7835,65.8707,42351.0
2018-04-06 12:10:00,90.63,90.64,90.47,90.57,59803.0,65.878,65.8852,65.7616,65.8343,59803.0
2018-04-06 12:15:00,90.53,90.6,90.25,90.26,37438.0,65.8053,65.8561,65.6017,65.609,37438.0
2018-04-06 12:20:00,90.24,90.46,90.21,90.34,56939.0,65.5945,65.7544,65.5727,65.6672,56939.0
2018-04-06 12:25:00,90.34,90.49,90.29,90.36,29723.0,65.6672,65.7762,65.6308,65.6817,29723.0
2018-04-06 12:30:00,90.36,90.66,90.31,90.56,27136.0,65.6817,65.8998,65.6453,65.8271,27136.0
2018-04-06 12:35:00,90.57,90.8,90.57,90.74,37750.0,65.8343,66.0015,65.8343,65.9579,37750.0
2018-04-06 12:40:00,90.71,90.92,90.49,90.51,72890.0,65.9361,66.0887,65.7762,65.7907,72890.0
2018-04-06 12:45:00,90.5,90.6,90.27,90.3,117558.0,65.7835,65.8561,65.6163,65.6381,117558.0
2018-04-06 12:50:00,90.3,90.36,90.1,90.27,89638.0,65.6381,65.6817,65.4927,65.6163,89638.0
2018-04-06 12:55:00,90.28,90.43,90.26,90.39,82856.0,65.6235,65.7326,65.609,65.7035,82856.0
2018-04-06 13:00:00,90.39,90.5,90.38,90.48,82332.0,65.7035,65.7835,65.6962,65.7689,82332.0
2018-04-06 13:05:00,90.47,90.49,90.33,90.36,38581.0,65.7616,65.7762,65.6599,65.6817,38581.0
2018-04-06 13:10:00,90.34,90.47,90.22,90.4,29609.0,65.6672,65.7616,65.5799,65.7108,29609.0
2018-04-06 13:15:00,90.39,90.42,90.15,90.15,39397.0,65.7035,65.7253,65.529,65.529,39397.0
2018-04-06 13:20:00,90.13,90.18,90.04,90.1,85811.0,65.5145,65.5509,65.4491,65.4927,85811.0
2018-04-06 13:25:00,90.09,90.48,90.09,90.48,33692.0,65.4854,65.7689,65.4854,65.7689,33692.0
2018-04-06 13:30:00,90.46,90.74,90.46,90.55,64029.0,65.7544,65.9579,65.7544,65.8198,64029.0
2018-04-06 13:35:00,90.54,90.55,90.19,90.22,32812.0,65.8125,65.8198,65.5581,65.5799,32812.0
2018-04-06 13:40:00,90.22,90.35,90.13,90.25,29021.0,65.5799,65.6744,65.5145,65.6017,29021.0
2018-04-06 13:45:00,90.24,90.26,89.96,90.02,54766.0,65.5945,65.609,65.3909,65.4345,54766.0
2018-04-06 13:50:00,90.01,90.08,89.83,89.93,72472.0,65.4273,65.4782,65.2964,65.3691,72472.0
2018-04-06 13:55:00,89.96,90.04,89.7,89.81,51856.0,65.3909,65.4491,65.2019,65.2819,51856.0
2018-04-06 14:00:00,89.77,89.85,89.61,89.64,64580.0,65.2528,65.311,65.1365,65.1583,64580.0
2018-04-06 14:05:00,89.64,89.72,89.28,89.47,75899.0,65.1583,65.2165,64.8967,65.0348,75899.0
2018-04-06 14:10:00,89.44,89.75,89.43,89.64,51620.0,65.013,65.2383,65.0057,65.1583,51620.0
2018-04-06 14:15:00,89.6,89.69,89.43,89.5,50340.0,65.1293,65.1947,65.0057,65.0566,50340.0
2018-04-06 14:20:00,89.51,89.88,89.51,89.7,92607.0,65.0638,65.3328,65.0638,65.2019,92607.0
2018-04-06 14:25:00,89.69,89.72,89.35,89.42,48691.0,65.1947,65.2165,64.9475,64.9984,48691.0
2018-04-06 14:30:00,89.38,89.59,89.3,89.34,42515.0,64.9693,65.122,64.9112,64.9403,42515.0
2018-04-06 14:35:00,89.33,89.42,89.12,89.19,72265.0,64.933,64.9984,64.7803,64.8312,72265.0
2018-04-06 14:40:00,89.19,89.49,89.06,89.33,48610.0,64.8312,65.0493,64.7367,64.933,48610.0
2018-04-06 14:45:00,89.31,89.4,89.13,89.25,48314.0,64.9185,64.9839,64.7876,64.8748,48314.0
2018-04-06 14:50:00,89.23,89.24,88.88,89.12,62463.0,64.8603,64.8676,64.6059,64.7803,62463.0
2018-04-06 14:55:00,89.09,89.12,88.82,88.97,53031.0,64.7585,64.7803,64.5623,64.6713,53031.0
2018-04-06 15:00:00,88.99,89.27,88.92,88.93,65870.0,64.6859,64.8894,64.635,64.6422,65870.0
2018-04-06 15:05:00,88.91,89.12,88.79,89.11,53281.0,64.6277,64.7803,64.5405,64.7731,53281.0
2018-04-06 15:10:00,89.09,89.4,89.03,89.4,53640.0,64.7585,64.9839,64.7149,64.9839,53640.0
2018-04-06 15:15:00,89.41,89.61,89.38,89.4,57692.0,64.9911,65.1365,64.9693,64.9839,57692.0
2018-04-06 15:20:00,89.4,89.7,89.4,89.53,82722.0,64.9839,65.2019,64.9839,65.0784,82722.0
2018-04-06 15:25:00,89.55,89.65,89.33,89.4,51624.0,65.0929,65.1656,64.933,64.9839,51624.0
2018-04-06 15:30:00,89.37,89.67,89.27,89.57,70808.0,64.9621,65.1801,64.8894,65.1074,70808.0
2018-04-06 15:35:00,89.6,89.77,89.49,89.71,67608.0,65.1293,65.2528,65.0493,65.2092,67608.0
2018-04-06 15:40:00,89.69,89.96,89.67,89.8,89011.0,65.1947,65.3909,65.1801,65.2746,89011.0
2018-04-06 15:45:00,89.84,89.9,89.53,89.62,100522.0,65.3037,65.3473,65.0784,65.1438,100522.0
2018-04-06 15:50:00,89.64,90.17,89.62,89.96,149941.0,65.1583,65.5436,65.1438,65.3909,149941.0
2018-04-06 15:55:00,89.97,90.06,89.76,89.77,250838.0,65.3982,65.4636,65.2456,65.2528,250838.0
2018-04-09 09:30:00,91.39,91.58,90.8,91.41,261513.0,66.4304,66.5685,66.0015,66.4449,261513.0
2018-04-09 09:35:00,91.43,91.58,91.07,91.12,122076.0,66.4595,66.5685,66.1978,66.2341,122076.0
2018-04-09 09:40:00,91.08,91.91,91.08,91.87,108122.0,66.2051,66.8084,66.2051,66.7793,108122.0
2018-04-09 09:45:00,91.87,91.94,91.45,91.67,110927.0,66.7793,66.8302,66.474,66.6339,110927.0
2018-04-09 09:50:00,91.7,91.94,91.51,91.63,176981.0,66.6557,66.8302,66.5176,66.6048,176981.0
2018-04-09 09:55:00,91.62,92.0,91.48,91.94,172434.0,66.5976,66.8738,66.4958,66.8302,172434.0
2018-04-09 10:00:00,91.95,92.09,91.88,91.96,119392.0,66.8374,66.9392,66.7866,66.8447,119392.0
2018-04-09 10:05:00,91.96,91.98,91.56,91.94,83998.0,66.8447,66.8593,66.554,66.8302,83998.0
2018-04-09 10:10:00,91.96,91.96,91.55,91.61,76380.0,66.8447,66.8447,66.5467,66.5903,76380.0
2018-04-09 10:15:00,91.62,91.69,91.51,91.52,54191.0,66.5976,66.6485,66.5176,66.5249,54191.0
2018-04-09 10:20:00,91.54,92.13,91.52,92.12,50653.0,66.5394,66.9683,66.5249,66.961,50653.0
2018-04-09 10:25:00,92.14,92.33,92.08,92.26,69530.0,66.9756,67.1137,66.9319,67.0628,69530.0
2018-04-09 10:30:00,92.28,92.46,92.05,92.11,69657.0,67.0773,67.2082,66.9101,66.9537,69657.0
2018-04-09 10:35:00,92.14,92.25,91.86,92.09,45762.0,66.9756,67.0555,66.772,66.9392,45762.0
2018-04-09 10:40:00,92.09,92.33,92.09,92.13,44506.0,66.9392,67.1137,66.9392,66.9683,44506.0
2018-04-09 10:45:00,92.13,92.31,92.12,92.17,28686.0,66.9683,67.0991,66.961,66.9974,28686.0
2018-04-09 10:50:00,92.18,92.47,92.18,92.3,69493.0,67.0046,67.2154,67.0046,67.0919,69493.0
2018-04-09 10:55:00,92.28,92.52,92.26,92.38,56346.0,67.0773,67.2518,67.0628,67.15,56346.0
2018-04-09 11:00:00,92.39,92.43,92.18,92.32,47589.0,67.1573,67.1864,67.0046,67.1064,47589.0
2018-04-09 11:05:00,92.3,92.31,92.12,92.27,43366.0,67.0919,67.0991,66.961,67.07,43366.0
2018-04-09 11:10:00,92.29,92.52,92.22,92.52,42210.0,67.0846,67.2518,67.0337,67.2518,42210.0
2018-04-09 11:15:00,92.53,92.76,92.52,92.68,111490.0,67.259,67.4262,67.2518,67.3681,111490.0
2018-04-09 11:20:00,92.69,92.89,92.58,92.65,67924.0,67.3753,67.5207,67.2954,67.3463,67924.0
2018-04-09 11:25:00,92.65,92.88,92.64,92.84,58755.0,67.3463,67.5135,67.339,67.4844,58755.0
2018-04-09 11:30:00,92.83,93.02,92.83,92.89,67804.0,67.4771,67.6152,67.4771,67.5207,67804.0
2018-04-09 11:35:00,92.89,92.98,92.7,92.83,49236.0,67.5207,67.5861,67.3826,67.4771,49236.0
2018-04-09 11:40:00,92.82,93.04,92.78,92.82,84832.0,67.4698,67.6298,67.4408,67.4698,84832.0
2018-04-09 11:45:00,92.83,92.94,92.81,92.93,48296.0,67.4771,67.5571,67.4626,67.5498,48296.0
2018-04-09 11:50:00,92.94,93.2,92.93,93.12,69767.0,67.5571,67.7461,67.5498,67.6879,69767.0
2018-04-09 11:55:00,93.12,93.38,93.1,93.29,90671.0,67.6879,67.8769,67.6734,67.8115,90671.0
2018-04-09 12:00:00,93.28,93.3,93.07,93.09,100035.0,67.8042,67.8187,67.6516,67.6661,100035.0
2018-04-09 12:05:00,93.08,93.08,92.82,92.94,61562.0,67.6588,67.6588,67.4698,67.5571,61562.0
2018-04-09 12:10:00,92.93,93.01,92.85,92.89,77651.0,67.5498,67.6079,67.4916,67.5207,77651.0
2018-04-09 12:15:00,92.91,92.91,92.65,92.71,45355.0,67.5353,67.5353,67.3463,67.3899,45355.0
2018-04-09 12:20:00,92.68,92.76,92.51,92.51,63499.0,67.3681,67.4262,67.2445,67.2445,63499.0
2018-04-09 12:25:00,92.5,92.56,92.39,92.44,43572.0,67.2372,67.2808,67.1573,67.1936,43572.0
2018-04-09 12:30:00,92.43,92.43,92.2,92.21,51919.0,67.1864,67.1864,67.0192,67.0264,51919.0
2018-04-09 12:35:00,92.19,92.33,92.1,92.1,56969.0,67.0119,67.1137,66.9465,66.9465,56969.0
2018-04-09 12:40:00,92.12,92.16,91.87,92.1,44989.0,66.961,66.9901,66.7793,66.9465,44989.0
2018-04-09 12:45:00,92.13,92.23,92.09,92.23,29014.0,66.9683,67.041,66.9392,67.041,29014.0
2018-04-09 12:50:00,92.24,92.34,92.08,92.1,32762.0,67.0482,67.1209,66.9319,66.9465,32762.0
2018-04-09 12:55:00,92.1,92.16,92.0,92.14,41309.0,66.9465,66.9901,66.8738,66.9756,41309.0
2018-04-09 13:00:00,92.13,92.34,92.12,92.34,31541.0,66.9683,67.1209,66.961,67.1209,31541.0
2018-04-09 13:05:00,92.33,92.46,92.28,92.38,32818.0,67.1137,67.2082,67.0773,67.15,32818.0
2018-04-09 13:10:00,92.36,92.39,92.13,92.13,27502.0,67.1355,67.1573,66.9683,66.9683,27502.0
2018-04-09 13:15:00,92.12,92.33,92.09,92.24,20621.0,66.961,67.1137,66.9392,67.0482,20621.0
2018-04-09 13:20:00,92.24,92.24,92.08,92.13,30601.0,67.0482,67.0482,66.9319,66.9683,30601.0
2018-04-09 13:25:00,92.15,92.17,92.02,92.17,22663.0,66.9828,66.9974,66.8883,66.9974,22663.0
2018-04-09 13:30:00,92.17,92.26,92.09,92.17,23494.0,66.9974,67.0628,66.9392,66.9974,23494.0
2018-04-09 13:35:00,92.18,92.2,92.03,92.09,45452.0,67.0046,67.0192,66.8956,66.9392,45452.0
2018-04-09 13:40:00,92.08,92.12,91.95,92.06,38083.0,66.9319,66.961,66.8374,66.9174,38083.0
2018-04-09 13:45:00,92.07,92.21,92.03,92.12,38389.0,66.9247,67.0264,66.8956,66.961,38389.0
2018-04-09 13:50:00,92.12,92.33,92.11,92.26,36141.0,66.961,67.1137,66.9537,67.0628,36141.0
2018-04-09 13:55:00,92.26,92.44,92.21,92.41,25180.0,67.0628,67.1936,67.0264,67.1718,25180.0
2018-04-09 14:00:00,92.41,92.41,92.32,92.32,27884.0,67.1718,67.1718,67.1064,67.1064,27884.0
2018-04-09 14:05:00,92.33,92.33,91.85,92.05,53608.0,67.1137,67.1137,66.7648,66.9101,53608.0
2018-04-09 14:10:00,92.06,92.25,91.99,92.17,16608.0,66.9174,67.0555,66.8665,66.9974,16608.0
2018-04-09 14:15:00,92.19,92.27,92.05,92.2,23837.0,67.0119,67.07,66.9101,67.0192,23837.0
2018-04-09 14:20:00,92.2,92.22,91.77,91.83,44812.0,67.0192,67.0337,66.7066,66.7502,44812.0
2018-04-09 14:25:00,91.83,91.83,91.64,91.74,43897.0,66.7502,66.7502,66.6121,66.6848,43897.0
2018-04-09 14:30:00,91.73,92.03,91.73,91.98,40326.0,66.6775,66.8956,66.6775,66.8593,40326.0
2018-04-09 14:35:00,91.98,91.98,91.71,91.75,40022.0,66.8593,66.8593,66.663,66.6921,40022.0
2018-04-09 14:40:00,91.74,91.78,91.51,91.55,63022.0,66.6848,66.7139,66.5176,66.5467,63022.0
2018-04-09 14:45:00,91.57,91.85,91.56,91.8,33501.0,66.5612,66.7648,66.554,66.7284,33501.0
2018-04-09 14:50:00,91.77,91.88,91.68,91.82,43928.0,66.7066,66.7866,66.6412,66.7429,43928.0
2018-04-09 14:55:00,91.82,92.04,91.82,91.97,30703.0,66.7429,66.9029,66.7429,66.852,30703.0
2018-04-09 15:00:00,91.97,92.04,91.72,91.99,69973.0,66.852,66.9029,66.6703,66.8665,69973.0
2018-04-09 15:05:00,91.98,92.06,91.92,91.95,33442.0,66.8593,66.9174,66.8156,66.8374,33442.0
2018-04-09 15:10:00,91.98,92.03,91.8,91.81,32736.0,66.8593,66.8956,66.7284,66.7357,32736.0
2018-04-09 15:15:00,91.82,91.85,91.69,91.76,54969.0,66.7429,66.7648,66.6485,66.6993,54969.0
2018-04-09 15:20:00,91.72,91.75,91.54,91.67,53761.0,66.6703,66.6921,66.5394,66.6339,53761.0
2018-04-09 15:25:00,91.64,91.66,91.47,91.63,48755.0,66.6121,66.6266,66.4885,66.6048,48755.0
2018-04-09 15:30:00,91.62,91.7,91.21,91.21,73947.0,66.5976,66.6557,66.2995,66.2995,73947.0
2018-04-09 15:35:00,91.22,91.3,91.15,91.2,82348.0,66.3068,66.365,66.2559,66.2923,82348.0
2018-04-09 15:40:00,91.2,91.28,91.02,91.21,83580.0,66.2923,66.3504,66.1614,66.2995,83580.0
2018-04-09 15:45:00,91.21,91.27,90.81,90.82,156320.0,66.2995,66.3432,66.0088,66.0161,156320.0
2018-04-09 15:50:00,90.83,91.03,90.77,90.86,144903.0,66.0233,66.1687,65.9797,66.0451,144903.0
2018-04-09 15:55:00,90.88,90.92,90.42,90.49,409671.0,66.0597,66.0887,65.7253,65.7762,409671.0
2018-04-10 09:30:00,91.5,91.6,91.1,91.36,224941.0,66.5103,66.583,66.2196,66.4086,224941.0
2018-04-10 09:35:00,91.34,91.4,90.93,91.26,64933.0,66.394,66.4377,66.096,66.3359,64933.0
2018-04-10 09:40:00,91.25,91.41,91.03,91.2,68881.0,66.3286,66.4449,66.1687,66.2923,68881.0
2018-04-10 09:45:00,91.23,92.05,91.19,91.97,65641.0,66.3141,66.9101,66.285,66.852,65641.0
2018-04-10 09:50:00,92.05,92.05,91.3,91.72,66118.0,66.9101,66.9101,66.365,66.6703,66118.0
2018-04-10 09:55:00,91.71,91.77,91.28,91.36,71060.0,66.663,66.7066,66.3504,66.4086,71060.0
2018-04-10 10:00:00,91.41,91.85,91.4,91.56,86312.0,66.4449,66.7648,66.4377,66.554,86312.0
2018-04-10 10:05:00,91.55,91.81,91.45,91.77,55922.0,66.5467,66.7357,66.474,66.7066,55922.0
2018-04-10 10:10:00,91.81,92.35,91.74,92.34,70444.0,66.7357,67.1282,66.6848,67.1209,70444.0
2018-04-10 10:15:00,92.33,92.55,92.18,92.52,122909.0,67.1137,67.2736,67.0046,67.2518,122909.0
2018-04-10 10:20:00,92.52,92.63,92.29,92.44,148437.0,67.2518,67.3317,67.0846,67.1936,148437.0
2018-04-10 10:25:00,92.46,92.8,92.46,92.64,65194.0,67.2082,67.4553,67.2082,67.339,65194.0
2018-04-10 10:30:00,92.65,93.17,92.65,93.15,73830.0,67.3463,67.7242,67.3463,67.7097,73830.0
2018-04-10 10:35:00,93.13,93.43,93.11,93.12,164401.0,67.6952,67.9132,67.6806,67.6879,164401.0
2018-04-10 10:40:00,93.19,93.68,93.15,93.68,76451.0,67.7388,68.095,67.7097,68.095,76451.0
2018-04-10 10:45:00,93.7,93.88,93.52,93.6,64028.0,68.1095,68.2403,67.9787,68.0368,64028.0
2018-04-10 10:50:00,93.64,93.77,93.39,93.41,66792.0,68.0659,68.1604,67.8842,67.8987,66792.0
2018-04-10 10:55:00,93.42,93.46,93.07,93.2,63121.0,67.906,67.935,67.6516,67.7461,63121.0
2018-04-10 11:00:00,93.21,93.75,93.21,93.66,62199.0,67.7533,68.1458,67.7533,68.0804,62199.0
2018-04-10 11:05:00,93.65,93.74,93.48,93.66,55812.0,68.0732,68.1386,67.9496,68.0804,55812.0
2018-04-10 11:10:00,93.62,93.66,93.38,93.48,54725.0,68.0513,68.0804,67.8769,67.9496,54725.0
2018-04-10 11:15:00,93.49,93.75,93.49,93.57,50626.0,67.9569,68.1458,67.9569,68.015,50626.0
2018-04-10 11:20:00,93.59,93.73,93.44,93.67,33886.0,68.0295,68.1313,67.9205,68.0877,33886.0
2018-04-10 11:25:00,93.68,93.71,93.31,93.39,33501.0,68.095,68.1168,67.826,67.8842,33501.0
2018-04-10 11:30:00,93.4,93.55,93.3,93.46,44677.0,67.8914,68.0005,67.8187,67.935,44677.0
2018-04-10 11:35:00,93.46,93.7,93.46,93.66,37812.0,67.935,68.1095,67.935,68.0804,37812.0
2018-04-10 11:40:00,93.67,93.83,93.29,93.29,43027.0,68.0877,68.204,67.8115,67.8115,43027.0
2018-04-10 11:45:00,93.32,93.32,92.83,93.11,68539.0,67.8333,67.8333,67.4771,67.6806,68539.0
2018-04-10 11:50:00,93.12,93.43,93.03,93.37,58009.0,67.6879,67.9132,67.6225,67.8696,58009.0
2018-04-10 11:55:00,93.37,93.7,93.35,93.57,35560.0,67.8696,68.1095,67.8551,68.015,35560.0
2018-04-10 12:00:00,93.62,93.7,93.37,93.48,27491.0,68.0513,68.1095,67.8696,67.9496,27491.0
2018-04-10 12:05:00,93.47,93.52,93.26,93.49,23253.0,67.9423,67.9787,67.7897,67.9569,23253.0
2018-04-10 12:10:00,93.48,93.5,93.2,93.2,25311.0,67.9496,67.9641,67.7461,67.7461,25311.0
2018-04-10 12:15:00,93.22,93.27,92.98,93.04,27355.0,67.7606,67.7969,67.5861,67.6298,27355.0
2018-04-10 12:20:00,93.0,93.1,92.89,92.9,21459.0,67.6007,67.6734,67.5207,67.528,21459.0
2018-04-10 12:25:00,92.9,92.9,92.23,92.77,72221.0,67.528,67.528,67.041,67.4335,72221.0
2018-04-10 12:30:00,92.78,93.26,92.78,93.19,39281.0,67.4408,67.7897,67.4408,67.7388,39281.0
2018-04-10 12:35:00,93.18,93.49,93.16,93.47,65043.0,67.7315,67.9569,67.717,67.9423,65043.0
2018-04-10 12:40:00,93.45,93.52,93.07,93.14,30896.0,67.9278,67.9787,67.6516,67.7024,30896.0
2018-04-10 12:45:00,93.14,93.26,92.92,93.18,89902.0,67.7024,67.7897,67.5425,67.7315,89902.0
2018-04-10 12:50:00,93.17,93.19,92.96,93.07,33337.0,67.7242,67.7388,67.5716,67.6516,33337.0
2018-04-10 12:55:00,93.08,93.27,93.08,93.24,28449.0,67.6588,67.7969,67.6588,67.7751,28449.0
2018-04-10 13:00:00,93.26,93.64,93.19,93.6,89964.0,67.7897,68.0659,67.7388,68.0368,89964.0
2018-04-10 13:05:00,93.58,93.63,93.43,93.58,43640.0,68.0223,68.0586,67.9132,68.0223,43640.0
2018-04-10 13:10:00,93.57,93.78,93.56,93.67,24595.0,68.015,68.1677,68.0077,68.0877,24595.0
2018-04-10 13:15:00,93.71,93.73,93.52,93.58,21018.0,68.1168,68.1313,67.9787,68.0223,21018.0
2018-04-10 13:20:00,93.54,93.74,93.48,93.66,31849.0,67.9932,68.1386,67.9496,68.0804,31849.0
2018-04-10 13:25:00,93.67,93.8,93.62,93.73,27994.0,68.0877,68.1822,68.0513,68.1313,27994.0
2018-04-10 13:30:00,93.75,93.76,93.53,93.6,144957.0,68.1458,68.1531,67.9859,68.0368,144957.0
2018-04-10 13:35:00,93.59,93.83,93.48,93.74,82784.0,68.0295,68.204,67.9496,68.1386,82784.0
2018-04-10 13:40:00,93.76,93.78,93.48,93.52,33875.0,68.1531,68.1677,67.9496,67.9787,33875.0
2018-04-10 13:45:00,93.51,93.54,93.31,93.44,107695.0,67.9714,67.9932,67.826,67.9205,107695.0
2018-04-10 13:50:00,93.46,93.73,93.4,93.66,29209.0,67.935,68.1313,67.8914,68.0804,29209.0
2018-04-10 13:55:00,93.67,93.88,93.67,93.83,36018.0,68.0877,68.2403,68.0877,68.204,36018.0
2018-04-10 14:00:00,93.86,93.88,93.67,93.75,29479.0,68.2258,68.2403,68.0877,68.1458,29479.0
2018-04-10 14:05:00,93.77,93.88,93.67,93.87,30730.0,68.1604,68.2403,68.0877,68.2331,30730.0
2018-04-10 14:10:00,93.9,94.04,93.83,93.85,42510.0,68.2549,68.3566,68.204,68.2185,42510.0
2018-04-10 14:15:00,93.84,93.97,93.72,93.76,25143.0,68.2113,68.3058,68.124,68.1531,25143.0
2018-04-10 14:20:00,93.78,93.87,93.73,93.81,29156.0,68.1677,68.2331,68.1313,68.1895,29156.0
2018-04-10 14:25:00,93.8,93.87,93.56,93.62,26693.0,68.1822,68.2331,68.0077,68.0513,26693.0
2018-04-10 14:30:00,93.62,93.81,93.62,93.75,28905.0,68.0513,68.1895,68.0513,68.1458,28905.0
2018-04-10 14:35:00,93.74,93.79,93.39,93.45,42891.0,68.1386,68.1749,67.8842,67.9278,42891.0
2018-04-10 14:40:00,93.44,93.54,93.22,93.49,50255.0,67.9205,67.9932,67.7606,67.9569,50255.0
2018-04-10 14:45:00,93.47,93.77,93.41,93.62,52027.0,67.9423,68.1604,67.8987,68.0513,52027.0
2018-04-10 14:50:00,93.64,93.98,93.6,93.89,39047.0,68.0659,68.313,68.0368,68.2476,39047.0
2018-04-10 14:55:00,93.89,94.04,93.83,94.02,31599.0,68.2476,68.3566,68.204,68.3421,31599.0
2018-04-10 15:00:00,94.03,94.16,93.84,93.93,34284.0,68.3494,68.4439,68.2113,68.2767,34284.0
2018-04-10 15:05:00,93.93,94.3,93.92,94.23,48448.0,68.2767,68.5456,68.2694,68.4948,48448.0
2018-04-10 15:10:00,94.25,94.37,94.18,94.23,45448.0,68.5093,68.5965,68.4584,68.4948,45448.0
2018-04-10 15:15:00,94.23,94.35,94.1,94.3,31753.0,68.4948,68.582,68.4003,68.5456,31753.0
2018-04-10 15:20:00,94.3,94.39,93.92,93.92,46384.0,68.5456,68.6111,68.2694,68.2694,46384.0
2018-04-10 15:25:00,93.93,94.09,93.81,94.03,63413.0,68.2767,68.393,68.1895,68.3494,63413.0
2018-04-10 15:30:00,94.02,94.07,93.77,93.85,64774.0,68.3421,68.3784,68.1604,68.2185,64774.0
2018-04-10 15:35:00,93.87,93.94,93.76,93.9,65353.0,68.2331,68.284,68.1531,68.2549,65353.0
2018-04-10 15:40:00,93.91,93.96,93.79,93.86,63070.0,68.2621,68.2985,68.1749,68.2258,63070.0
2018-04-10 15:45:00,93.86,93.97,93.79,93.86,85879.0,68.2258,68.3058,68.1749,68.2258,85879.0
2018-04-10 15:50:00,93.89,93.97,93.55,93.57,120071.0,68.2476,68.3058,68.0005,68.015,120071.0
2018-04-10 15:55:00,93.59,93.66,93.47,93.63,208065.0,68.0295,68.0804,67.9423,68.0586,208065.0
2018-04-11 09:30:00,92.58,93.29,92.4,93.0,176643.0,67.2954,67.8115,67.1645,67.6007,176643.0
2018-04-11 09:35:00,92.98,93.19,92.95,93.06,48048.0,67.5861,67.7388,67.5643,67.6443,48048.0
2018-04-11 09:40:00,93.05,93.39,92.91,93.2,92845.0,67.637,67.8842,67.5353,67.7461,92845.0
2018-04-11 09:45:00,93.22,93.35,92.84,92.86,95327.0,67.7606,67.8551,67.4844,67.4989,95327.0
2018-04-11 09:50:00,92.84,93.32,92.81,93.19,78194.0,67.4844,67.8333,67.4626,67.7388,78194.0
2018-04-11 09:55:00,93.18,93.37,92.97,93.36,39870.0,67.7315,67.8696,67.5789,67.8624,39870.0
2018-04-11 10:00:00,93.32,93.37,93.2,93.29,59748.0,67.8333,67.8696,67.7461,67.8115,59748.0
2018-04-11 10:05:00,93.28,93.49,93.25,93.27,60954.0,67.8042,67.9569,67.7824,67.7969,60954.0
2018-04-11 10:10:00,93.28,93.47,93.23,93.34,69315.0,67.8042,67.9423,67.7679,67.8478,69315.0
2018-04-11 10:15:00,93.34,93.62,93.28,93.62,49874.0,67.8478,68.0513,67.8042,68.0513,49874.0
2018-04-11 10:20:00,93.6,94.0,93.58,94.0,110611.0,68.0368,68.3276,68.0223,68.3276,110611.0
2018-04-11 10:25:00,94.0,94.12,93.7,93.95,103501.0,68.3276,68.4148,68.1095,68.2912,103501.0
2018-04-11 10:30:00,93.9,93.96,93.48,93.56,47685.0,68.2549,68.2985,67.9496,68.0077,47685.0
2018-04-11 10:35:00,93.56,93.66,93.48,93.64,40923.0,68.0077,68.0804,67.9496,68.0659,40923.0
2018-04-11 10:40:00,93.65,93.76,93.56,93.75,31704.0,68.0732,68.1531,68.0077,68.1458,31704.0
2018-04-11 10:45:00,93.74,93.78,93.36,93.44,38085.0,68.1386,68.1677,67.8624,67.9205,38085.0
2018-04-11 10:50:00,93.4,93.4,93.03,93.09,42460.0,67.8914,67.8914,67.6225,67.6661,42460.0
2018-04-11 10:55:00,93.11,93.19,92.93,92.94,48695.0,67.6806,67.7388,67.5498,67.5571,48695.0
2018-04-11 11:00:00,92.95,93.12,92.8,93.0,67744.0,67.5643,67.6879,67.4553,67.6007,67744.0
2018-04-11 11:05:00,93.01,93.17,92.97,92.99,39502.0,67.6079,67.7242,67.5789,67.5934,39502.0
2018-04-11 11:10:00,93.0,93.08,92.9,92.97,42694.0,67.6007,67.6588,67.528,67.5789,42694.0
2018-04-11 11:15:00,92.98,93.09,92.92,93.0,38964.0,67.5861,67.6661,67.5425,67.6007,38964.0
2018-04-11 11:20:00,92.99,93.18,92.91,93.13,44480.0,67.5934,67.7315,67.5353,67.6952,44480.0
2018-04-11 11:25:00,93.17,93.2,92.96,92.98,54903.0,67.7242,67.7461,67.5716,67.5861,54903.0
2018-04-11 11:30:00,92.95,93.09,92.86,93.03,46983.0,67.5643,67.6661,67.4989,67.6225,46983.0
2018-04-11 11:35:00,93.02,93.05,92.87,93.04,41840.0,67.6152,67.637,67.5062,67.6298,41840.0
2018-04-11 11:40:00,93.04,93.52,93.04,93.27,83636.0,67.6298,67.9787,67.6298,67.7969,83636.0
2018-04-11 11:45:00,93.27,93.35,93.15,93.19,36945.0,67.7969,67.8551,67.7097,67.7388,36945.0
2018-04-11 11:50:00,93.19,93.47,93.18,93.39,36341.0,67.7388,67.9423,67.7315,67.8842,36341.0
2018-04-11 11:55:00,93.35,93.37,93.21,93.29,26853.0,67.8551,67.8696,67.7533,67.8115,26853.0
2018-04-11 12:00:00,93.28,93.69,93.27,93.69,31608.0,67.8042,68.1022,67.7969,68.1022,31608.0
2018-04-11 12:05:00,93.71,93.74,93.42,93.54,38472.0,68.1168,68.1386,67.906,67.9932,38472.0
2018-04-11 12:10:00,93.55,93.76,93.5,93.53,31482.0,68.0005,68.1531,67.9641,67.9859,31482.0
2018-04-11 12:15:00,93.56,93.62,93.39,93.46,34820.0,68.0077,68.0513,67.8842,67.935,34820.0
2018-04-11 12:20:00,93.48,93.61,93.47,93.55,30862.0,67.9496,68.0441,67.9423,68.0005,30862.0
2018-04-11 12:25:00,93.55,93.7,93.49,93.56,53139.0,68.0005,68.1095,67.9569,68.0077,53139.0
2018-04-11 12:30:00,93.55,93.67,93.42,93.49,37988.0,68.0005,68.0877,67.906,67.9569,37988.0
2018-04-11 12:35:00,93.5,93.53,93.41,93.42,49868.0,67.9641,67.9859,67.8987,67.906,49868.0
2018-04-11 12:40:00,93.42,93.6,93.42,93.6,34382.0,67.906,68.0368,67.906,68.0368,34382.0
2018-04-11 12:45:00,93.6,93.63,93.44,93.63,119411.0,68.0368,68.0586,67.9205,68.0586,119411.0
2018-04-11 12:50:00,93.62,93.63,93.48,93.57,79765.0,68.0513,68.0586,67.9496,68.015,79765.0
2018-04-11 12:55:00,93.56,93.76,93.55,93.64,31420.0,68.0077,68.1531,68.0005,68.0659,31420.0
2018-04-11 13:00:00,93.65,93.85,93.65,93.73,50263.0,68.0732,68.2185,68.0732,68.1313,50263.0
2018-04-11 13:05:00,93.73,93.83,93.61,93.72,63925.0,68.1313,68.204,68.0441,68.124,63925.0
2018-04-11 13:10:00,93.71,93.73,93.46,93.53,105702.0,68.1168,68.1313,67.935,67.9859,105702.0
2018-04-11 13:15:00,93.55,93.81,93.53,93.79,44358.0,68.0005,68.1895,67.9859,68.1749,44358.0
2018-04-11 13:20:00,93.8,93.86,93.66,93.75,52224.0,68.1822,68.2258,68.0804,68.1458,52224.0
2018-04-11 13:25:00,93.73,93.87,93.66,93.79,67472.0,68.1313,68.2331,68.0804,68.1749,67472.0
2018-04-11 13:30:00,93.78,93.8,93.59,93.72,75447.0,68.1677,68.1822,68.0295,68.124,75447.0
2018-04-11 13:35:00,93.72,93.87,93.7,93.87,49809.0,68.124,68.2331,68.1095,68.2331,49809.0
2018-04-11 13:40:00,93.85,93.89,93.71,93.71,46066.0,68.2185,68.2476,68.1168,68.1168,46066.0
2018-04-11 13:45:00,93.71,93.89,93.68,93.87,64547.0,68.1168,68.2476,68.095,68.2331,64547.0
2018-04-11 13:50:00,93.87,93.99,93.86,93.96,51930.0,68.2331,68.3203,68.2258,68.2985,51930.0
2018-04-11 13:55:00,93.95,94.06,93.93,94.0,38973.0,68.2912,68.3712,68.2767,68.3276,38973.0
2018-04-11 14:00:00,94.01,94.2,93.96,94.12,64452.0,68.3348,68.4729,68.2985,68.4148,64452.0
2018-04-11 14:05:00,94.13,94.17,93.8,93.84,75571.0,68.4221,68.4511,68.1822,68.2113,75571.0
2018-04-11 14:10:00,93.86,93.93,93.69,93.76,106326.0,68.2258,68.2767,68.1022,68.1531,106326.0
2018-04-11 14:15:00,93.77,94.03,93.7,94.02,152129.0,68.1604,68.3494,68.1095,68.3421,152129.0
2018-04-11 14:20:00,94.01,94.14,93.96,94.13,47499.0,68.3348,68.4293,68.2985,68.4221,47499.0
2018-04-11 14:25:00,94.13,94.25,94.04,94.14,68713.0,68.4221,68.5093,68.3566,68.4293,68713.0
2018-04-11 14:30:00,94.13,94.48,94.13,94.37,73920.0,68.4221,68.6765,68.4221,68.5965,73920.0
2018-04-11 14:35:00,94.37,94.43,94.26,94.35,49147.0,68.5965,68.6401,68.5166,68.582,49147.0
2018-04-11 14:40:00,94.33,94.45,94.13,94.22,57649.0,68.5674,68.6547,68.4221,68.4875,57649.0
2018-04-11 14:45:00,94.2,94.33,94.13,94.28,108946.0,68.4729,68.5674,68.4221,68.5311,108946.0
2018-04-11 14:50:00,94.3,94.36,94.08,94.16,114713.0,68.5456,68.5892,68.3857,68.4439,114713.0
2018-04-11 14:55:00,94.15,94.31,94.14,94.3,56558.0,68.4366,68.5529,68.4293,68.5456,56558.0
2018-04-11 15:00:00,94.28,94.32,94.14,94.23,50967.0,68.5311,68.5602,68.4293,68.4948,50967.0
2018-04-11 15:05:00,94.22,94.3,93.96,94.05,85670.0,68.4875,68.5456,68.2985,68.3639,85670.0
2018-04-11 15:10:00,94.05,94.09,93.93,93.99,124890.0,68.3639,68.393,68.2767,68.3203,124890.0
2018-04-11 15:15:00,93.99,94.07,93.88,94.03,74361.0,68.3203,68.3784,68.2403,68.3494,74361.0
2018-04-11 15:20:00,94.02,94.03,93.78,93.88,62499.0,68.3421,68.3494,68.1677,68.2403,62499.0
2018-04-11 15:25:00,93.89,93.93,93.76,93.83,54990.0,68.2476,68.2767,68.1531,68.204,54990.0
2018-04-11 15:30:00,93.84,94.04,93.84,93.97,62856.0,68.2113,68.3566,68.2113,68.3058,62856.0
2018-04-11 15:35:00,93.97,93.97,93.75,93.77,63195.0,68.3058,68.3058,68.1458,68.1604,63195.0
2018-04-11 15:40:00,93.76,93.92,93.76,93.79,77077.0,68.1531,68.2694,68.1531,68.1749,77077.0
2018-04-11 15:45:00,93.79,93.85,93.73,93.75,116531.0,68.1749,68.2185,68.1313,68.1458,116531.0
2018-04-11 15:50:00,93.75,93.75,93.56,93.58,125225.0,68.1458,68.1458,68.0077,68.0223,125225.0
2018-04-11 15:55:00,93.58,93.69,93.52,93.65,322045.0,68.0223,68.1022,67.9787,68.0732,322045.0
2018-04-12 09:30:00,93.71,93.71,93.12,93.36,177871.0,68.8266,68.8266,68.3933,68.5696,177871.0
2018-04-12 09:35:00,93.4,93.51,92.65,92.73,72036.0,68.5989,68.6797,68.0481,68.1069,72036.0
2018-04-12 09:40:00,92.74,92.88,92.51,92.75,70147.0,68.1142,68.217,67.9453,68.1215,70147.0
2018-04-12 09:45:00,92.78,92.87,92.41,92.56,94548.0,68.1436,68.2097,67.8718,67.982,94548.0
2018-04-12 09:50:00,92.56,92.68,92.25,92.52,128317.0,67.982,68.0701,67.7543,67.9526,128317.0
2018-04-12 09:55:00,92.54,92.73,92.53,92.72,136444.0,67.9673,68.1069,67.96,68.0995,136444.0
2018-04-12 10:00:00,92.71,93.05,92.67,92.94,44414.0,68.0922,68.3419,68.0628,68.2611,44414.0
2018-04-12 10:05:00,92.94,93.09,92.9,93.07,36815.0,68.2611,68.3713,68.2317,68.3566,36815.0
2018-04-12 10:10:00,93.09,93.21,92.75,93.02,49765.0,68.3713,68.4594,68.1215,68.3198,49765.0
2018-04-12 10:15:00,93.03,93.19,93.02,93.07,53526.0,68.3272,68.4447,68.3198,68.3566,53526.0
2018-04-12 10:20:00,93.06,93.21,92.97,92.97,39664.0,68.3492,68.4594,68.2831,68.2831,39664.0
2018-04-12 10:25:00,92.95,93.02,92.85,92.99,34700.0,68.2684,68.3198,68.195,68.2978,34700.0
2018-04-12 10:30:00,92.97,92.97,92.78,92.78,35131.0,68.2831,68.2831,68.1436,68.1436,35131.0
2018-04-12 10:35:00,92.81,92.85,92.73,92.81,27735.0,68.1656,68.195,68.1069,68.1656,27735.0
2018-04-12 10:40:00,92.81,93.02,92.76,93.01,50518.0,68.1656,68.3198,68.1289,68.3125,50518.0
2018-04-12 10:45:00,93.02,93.02,92.62,92.97,38566.0,68.3198,68.3198,68.0261,68.2831,38566.0
2018-04-12 10:50:00,92.95,92.99,92.85,92.9,31255.0,68.2684,68.2978,68.195,68.2317,31255.0
2018-04-12 10:55:00,92.91,92.94,92.79,92.82,34819.0,68.2391,68.2611,68.1509,68.173,34819.0
2018-04-12 11:00:00,92.83,92.84,92.66,92.76,32058.0,68.1803,68.1876,68.0554,68.1289,32058.0
2018-04-12 11:05:00,92.76,92.81,92.62,92.81,35637.0,68.1289,68.1656,68.0261,68.1656,35637.0
2018-04-12 11:10:00,92.8,93.02,92.79,92.94,50615.0,68.1583,68.3198,68.1509,68.2611,50615.0
2018-04-12 11:15:00,92.91,92.97,92.87,92.89,37472.0,68.2391,68.2831,68.2097,68.2244,37472.0
2018-04-12 11:20:00,92.89,93.0,92.82,92.97,62238.0,68.2244,68.3052,68.173,68.2831,62238.0
2018-04-12 11:25:00,92.95,92.98,92.8,92.83,55027.0,68.2684,68.2905,68.1583,68.1803,55027.0
2018-04-12 11:30:00,92.82,92.82,92.64,92.69,42295.0,68.173,68.173,68.0408,68.0775,42295.0
2018-04-12 11:35:00,92.7,92.81,92.68,92.79,32551.0,68.0848,68.1656,68.0701,68.1509,32551.0
2018-04-12 11:40:00,92.78,92.8,92.73,92.79,20561.0,68.1436,68.1583,68.1069,68.1509,20561.0
2018-04-12 11:45:00,92.79,92.79,92.55,92.55,35609.0,68.1509,68.1509,67.9746,67.9746,35609.0
2018-04-12 11:50:00,92.55,92.56,92.2,92.27,39344.0,67.9746,67.982,67.7176,67.769,39344.0
2018-04-12 11:55:00,92.3,92.62,92.25,92.46,36640.0,67.791,68.0261,67.7543,67.9085,36640.0
2018-04-12 12:00:00,92.48,92.65,92.45,92.62,25198.0,67.9232,68.0481,67.9012,68.0261,25198.0
2018-04-12 12:05:00,92.62,92.67,92.57,92.64,21871.0,68.0261,68.0628,67.9893,68.0408,21871.0
2018-04-12 12:10:00,92.64,92.8,92.6,92.7,30241.0,68.0408,68.1583,68.0114,68.0848,30241.0
2018-04-12 12:15:00,92.69,92.77,92.55,92.74,27554.0,68.0775,68.1362,67.9746,68.1142,27554.0
2018-04-12 12:20:00,92.76,92.84,92.7,92.79,23191.0,68.1289,68.1876,68.0848,68.1509,23191.0
2018-04-12 12:25:00,92.77,92.79,92.71,92.72,15820.0,68.1362,68.1509,68.0922,68.0995,15820.0
2018-04-12 12:30:00,92.72,92.8,92.69,92.79,29206.0,68.0995,68.1583,68.0775,68.1509,29206.0
2018-04-12 12:35:00,92.8,92.83,92.69,92.69,14531.0,68.1583,68.1803,68.0775,68.0775,14531.0
2018-04-12 12:40:00,92.68,92.72,92.61,92.67,23896.0,68.0701,68.0995,68.0187,68.0628,23896.0
2018-04-12 12:45:00,92.68,92.78,92.67,92.75,22843.0,68.0701,68.1436,68.0628,68.1215,22843.0
2018-04-12 12:50:00,92.75,92.9,92.71,92.77,24396.0,68.1215,68.2317,68.0922,68.1362,24396.0
2018-04-12 12:55:00,92.8,92.85,92.75,92.85,18008.0,68.1583,68.195,68.1215,68.195,18008.0
2018-04-12 13:00:00,92.84,92.97,92.8,92.97,13817.0,68.1876,68.2831,68.1583,68.2831,13817.0
2018-04-12 13:05:00,92.98,93.07,92.73,92.84,31850.0,68.2905,68.3566,68.1069,68.1876,31850.0
2018-04-12 13:10:00,92.86,92.88,92.74,92.75,34205.0,68.2023,68.217,68.1142,68.1215,34205.0
2018-04-12 13:15:00,92.77,92.79,92.54,92.59,27561.0,68.1362,68.1509,67.9673,68.004,27561.0
2018-04-12 13:20:00,92.61,92.72,92.55,92.67,32231.0,68.0187,68.0995,67.9746,68.0628,32231.0
2018-04-12 13:25:00,92.65,92.75,92.43,92.51,55578.0,68.0481,68.1215,67.8865,67.9453,55578.0
2018-04-12 13:30:00,92.51,92.74,92.45,92.69,31361.0,67.9453,68.1142,67.9012,68.0775,31361.0
2018-04-12 13:35:00,92.7,92.95,92.68,92.89,31043.0,68.0848,68.2684,68.0701,68.2244,31043.0
2018-04-12 13:40:00,92.89,92.96,92.81,92.88,30082.0,68.2244,68.2758,68.1656,68.217,30082.0
2018-04-12 13:45:00,92.88,92.88,92.63,92.7,31301.0,68.217,68.217,68.0334,68.0848,31301.0
2018-04-12 13:50:00,92.69,92.78,92.66,92.73,19659.0,68.0775,68.1436,68.0554,68.1069,19659.0
2018-04-12 13:55:00,92.75,92.79,92.55,92.59,29151.0,68.1215,68.1509,67.9746,68.004,29151.0
2018-04-12 14:00:00,92.6,92.8,92.59,92.76,35693.0,68.0114,68.1583,68.004,68.1289,35693.0
2018-04-12 14:05:00,92.75,92.82,92.66,92.7,32689.0,68.1215,68.173,68.0554,68.0848,32689.0
2018-04-12 14:10:00,92.73,92.77,92.67,92.74,22417.0,68.1069,68.1362,68.0628,68.1142,22417.0
2018-04-12 14:15:00,92.72,92.78,92.67,92.78,34680.0,68.0995,68.1436,68.0628,68.1436,34680.0
2018-04-12 14:20:00,92.79,92.89,92.77,92.8,33133.0,68.1509,68.2244,68.1362,68.1583,33133.0
2018-04-12 14:25:00,92.8,92.81,92.62,92.65,32692.0,68.1583,68.1656,68.0261,68.0481,32692.0
2018-04-12 14:30:00,92.66,92.74,92.52,92.59,29551.0,68.0554,68.1142,67.9526,68.004,29551.0
2018-04-12 14:35:00,92.58,92.65,92.49,92.55,37319.0,67.9967,68.0481,67.9306,67.9746,37319.0
2018-04-12 14:40:00,92.57,92.7,92.57,92.63,26609.0,67.9893,68.0848,67.9893,68.0334,26609.0
2018-04-12 14:45:00,92.64,92.64,92.36,92.45,60927.0,68.0408,68.0408,67.8351,67.9012,60927.0
2018-04-12 14:50:00,92.46,92.63,92.46,92.57,42528.0,67.9085,68.0334,67.9085,67.9893,42528.0
2018-04-12 14:55:00,92.57,92.79,92.51,92.75,32029.0,67.9893,68.1509,67.9453,68.1215,32029.0
2018-04-12 15:00:00,92.77,92.88,92.74,92.84,33753.0,68.1362,68.217,68.1142,68.1876,33753.0
2018-04-12 15:05:00,92.84,92.84,92.59,92.59,53227.0,68.1876,68.1876,68.004,68.004,53227.0
2018-04-12 15:10:00,92.59,92.72,92.56,92.72,56283.0,68.004,68.0995,67.982,68.0995,56283.0
2018-04-12 15:15:00,92.73,92.79,92.63,92.79,55599.0,68.1069,68.1509,68.0334,68.1509,55599.0
2018-04-12 15:20:00,92.78,92.93,92.71,92.71,61658.0,68.1436,68.2537,68.0922,68.0922,61658.0
2018-04-12 15:25:00,92.73,92.86,92.71,92.76,60824.0,68.1069,68.2023,68.0922,68.1289,60824.0
2018-04-12 15:30:00,92.76,92.8,92.63,92.7,68357.0,68.1289,68.1583,68.0334,68.0848,68357.0
2018-04-12 15:35:00,92.71,92.75,92.63,92.69,94707.0,68.0922,68.1215,68.0334,68.0775,94707.0
2018-04-12 15:40:00,92.7,92.71,92.42,92.44,97067.0,68.0848,68.0922,67.8792,67.8939,97067.0
2018-04-12 15:45:00,92.44,92.45,92.18,92.39,184252.0,67.8939,67.9012,67.7029,67.8571,184252.0
2018-04-12 15:50:00,92.39,92.48,92.2,92.27,156741.0,67.8571,67.9232,67.7176,67.769,156741.0
2018-04-12 15:55:00,92.27,92.34,92.07,92.14,463531.0,67.769,67.8204,67.6221,67.6735,463531.0
2018-04-13 09:30:00,92.63,92.64,91.58,91.75,344233.0,68.0334,68.0408,67.2622,67.3871,344233.0
2018-04-13 09:35:00,91.76,92.22,91.72,91.94,77607.0,67.3944,67.7323,67.365,67.5266,77607.0
2018-04-13 09:40:00,91.96,92.04,91.9,92.0,78223.0,67.5413,67.6001,67.4972,67.5707,78223.0
2018-04-13 09:45:00,92.0,92.03,91.71,91.75,64836.0,67.5707,67.5927,67.3577,67.3871,64836.0
2018-04-13 09:50:00,91.75,91.93,91.73,91.93,79893.0,67.3871,67.5193,67.3724,67.5193,79893.0
2018-04-13 09:55:00,91.95,92.5,91.88,92.3,91504.0,67.534,67.9379,67.4826,67.791,91504.0
2018-04-13 10:00:00,92.34,92.38,91.92,91.97,79698.0,67.8204,67.8498,67.5119,67.5487,79698.0
2018-04-13 10:05:00,91.99,92.39,91.99,92.09,71723.0,67.5633,67.8571,67.5633,67.6368,71723.0
2018-04-13 10:10:00,92.08,92.14,91.79,91.81,74031.0,67.6295,67.6735,67.4165,67.4311,74031.0
2018-04-13 10:15:00,91.83,91.93,91.83,91.9,69657.0,67.4458,67.5193,67.4458,67.4972,69657.0
2018-04-13 10:20:00,91.89,92.05,91.79,91.93,91814.0,67.4899,67.6074,67.4165,67.5193,91814.0
2018-04-13 10:25:00,91.9,91.94,91.6,91.73,59657.0,67.4972,67.5266,67.2769,67.3724,59657.0
2018-04-13 10:30:00,91.73,91.93,91.55,91.93,50654.0,67.3724,67.5193,67.2402,67.5193,50654.0
2018-04-13 10:35:00,91.93,92.13,91.9,92.01,37600.0,67.5193,67.6662,67.4972,67.578,37600.0
2018-04-13 10:40:00,92.0,92.16,92.0,92.02,40438.0,67.5707,67.6882,67.5707,67.5854,40438.0
2018-04-13 10:45:00,92.05,92.17,91.92,92.14,37147.0,67.6074,67.6956,67.5119,67.6735,37147.0
2018-04-13 10:50:00,92.12,92.27,92.05,92.14,26248.0,67.6588,67.769,67.6074,67.6735,26248.0
2018-04-13 10:55:00,92.14,92.23,91.86,91.86,27292.0,67.6735,67.7396,67.4679,67.4679,27292.0
2018-04-13 11:00:00,91.88,91.89,91.67,91.77,32447.0,67.4826,67.4899,67.3283,67.4018,32447.0
2018-04-13 11:05:00,91.79,92.03,91.73,91.98,31415.0,67.4165,67.5927,67.3724,67.556,31415.0
2018-04-13 11:10:00,92.0,92.13,91.93,92.01,31556.0,67.5707,67.6662,67.5193,67.578,31556.0
2018-04-13 11:15:00,92.01,92.27,92.01,92.14,26746.0,67.578,67.769,67.578,67.6735,26746.0
2018-04-13 11:20:00,92.14,92.45,92.13,92.35,33532.0,67.6735,67.9012,67.6662,67.8278,33532.0
2018-04-13 11:25:00,92.33,92.34,92.15,92.23,26358.0,67.8131,67.8204,67.6809,67.7396,26358.0
2018-04-13 11:30:00,92.24,92.38,92.23,92.31,19974.0,67.747,67.8498,67.7396,67.7984,19974.0
2018-04-13 11:35:00,92.27,92.44,92.0,92.27,32241.0,67.769,67.8939,67.5707,67.769,32241.0
2018-04-13 11:40:00,92.24,92.26,92.1,92.25,13989.0,67.747,67.7617,67.6441,67.7543,13989.0
2018-04-13 11:45:00,92.27,92.34,92.21,92.22,10004.0,67.769,67.8204,67.7249,67.7323,10004.0
2018-04-13 11:50:00,92.21,92.26,92.09,92.16,21860.0,67.7249,67.7617,67.6368,67.6882,21860.0
2018-04-13 11:55:00,92.18,92.29,92.17,92.27,22893.0,67.7029,67.7837,67.6956,67.769,22893.0
2018-04-13 12:00:00,92.27,92.36,92.19,92.3,28874.0,67.769,67.8351,67.7102,67.791,28874.0
2018-04-13 12:05:00,92.3,92.48,92.14,92.24,45773.0,67.791,67.9232,67.6735,67.747,45773.0
2018-04-13 12:10:00,92.24,92.26,92.15,92.17,15451.0,67.747,67.7617,67.6809,67.6956,15451.0
2018-04-13 12:15:00,92.16,92.22,92.09,92.14,18214.0,67.6882,67.7323,67.6368,67.6735,18214.0
2018-04-13 12:20:00,92.15,92.33,92.12,92.16,20718.0,67.6809,67.8131,67.6588,67.6882,20718.0
2018-04-13 12:25:00,92.16,92.33,92.04,92.3,55532.0,67.6882,67.8131,67.6001,67.791,55532.0
2018-04-13 12:30:00,92.29,92.29,92.03,92.04,19968.0,67.7837,67.7837,67.5927,67.6001,19968.0
2018-04-13 12:35:00,92.0,92.06,91.83,91.83,25323.0,67.5707,67.6148,67.4458,67.4458,25323.0
2018-04-13 12:40:00,91.86,91.93,91.78,91.81,22269.0,67.4679,67.5193,67.4091,67.4311,22269.0
2018-04-13 12:45:00,91.8,91.84,91.74,91.81,21061.0,67.4238,67.4532,67.3797,67.4311,21061.0
2018-04-13 12:50:00,91.89,91.96,91.82,91.82,15763.0,67.4899,67.5413,67.4385,67.4385,15763.0
2018-04-13 12:55:00,91.84,92.01,91.81,91.99,20932.0,67.4532,67.578,67.4311,67.5633,20932.0
2018-04-13 13:00:00,92.0,92.12,92.0,92.11,14122.0,67.5707,67.6588,67.5707,67.6515,14122.0
2018-04-13 13:05:00,92.13,92.21,92.1,92.14,25918.0,67.6662,67.7249,67.6441,67.6735,25918.0
2018-04-13 13:10:00,92.13,92.17,92.07,92.14,20586.0,67.6662,67.6956,67.6221,67.6735,20586.0
2018-04-13 13:15:00,92.15,92.24,92.11,92.11,17788.0,67.6809,67.747,67.6515,67.6515,17788.0
2018-04-13 13:20:00,92.09,92.3,92.09,92.3,25339.0,67.6368,67.791,67.6368,67.791,25339.0
2018-04-13 13:25:00,92.31,92.37,92.25,92.25,22367.0,67.7984,67.8424,67.7543,67.7543,22367.0
2018-04-13 13:30:00,92.25,92.3,92.16,92.17,30014.0,67.7543,67.791,67.6882,67.6956,30014.0
2018-04-13 13:35:00,92.15,92.23,92.07,92.19,23088.0,67.6809,67.7396,67.6221,67.7102,23088.0
2018-04-13 13:40:00,92.18,92.3,92.17,92.27,35247.0,67.7029,67.791,67.6956,67.769,35247.0
2018-04-13 13:45:00,92.27,92.29,92.17,92.24,29828.0,67.769,67.7837,67.6956,67.747,29828.0
2018-04-13 13:50:00,92.25,92.27,92.15,92.17,25056.0,67.7543,67.769,67.6809,67.6956,25056.0
2018-04-13 13:55:00,92.16,92.17,92.0,92.13,33095.0,67.6882,67.6956,67.5707,67.6662,33095.0
2018-04-13 14:00:00,92.15,92.18,92.08,92.08,18600.0,67.6809,67.7029,67.6295,67.6295,18600.0
2018-04-13 14:05:00,92.09,92.13,92.04,92.13,25707.0,67.6368,67.6662,67.6001,67.6662,25707.0
2018-04-13 14:10:00,92.13,92.2,92.01,92.01,38756.0,67.6662,67.7176,67.578,67.578,38756.0
2018-04-13 14:15:00,92.01,92.01,91.86,91.86,27148.0,67.578,67.578,67.4679,67.4679,27148.0
2018-04-13 14:20:00,91.86,92.02,91.81,91.97,19300.0,67.4679,67.5854,67.4311,67.5487,19300.0
2018-04-13 14:25:00,91.97,92.14,91.96,92.1,20270.0,67.5487,67.6735,67.5413,67.6441,20270.0
2018-04-13 14:30:00,92.08,92.22,91.97,92.17,27662.0,67.6295,67.7323,67.5487,67.6956,27662.0
2018-04-13 14:35:00,92.18,92.23,92.01,92.05,26797.0,67.7029,67.7396,67.578,67.6074,26797.0
2018-04-13 14:40:00,92.06,92.06,91.9,92.0,30044.0,67.6148,67.6148,67.4972,67.5707,30044.0
2018-04-13 14:45:00,92.01,92.04,91.77,91.78,37951.0,67.578,67.6001,67.4018,67.4091,37951.0
2018-04-13 14:50:00,91.77,91.77,91.63,91.7,45816.0,67.4018,67.4018,67.2989,67.3504,45816.0
2018-04-13 14:55:00,91.69,91.71,91.6,91.69,37726.0,67.343,67.3577,67.2769,67.343,37726.0
2018-04-13 15:00:00,91.7,91.7,91.43,91.51,63344.0,67.3504,67.3504,67.152,67.2108,63344.0
2018-04-13 15:05:00,91.48,91.59,91.43,91.51,57638.0,67.1888,67.2696,67.152,67.2108,57638.0
2018-04-13 15:10:00,91.5,91.64,91.37,91.53,53774.0,67.2035,67.3063,67.108,67.2255,53774.0
2018-04-13 15:15:00,91.53,91.53,91.09,91.1,65785.0,67.2255,67.2255,66.9023,66.9097,65785.0
2018-04-13 15:20:00,91.11,91.43,91.1,91.34,33611.0,66.917,67.152,66.9097,67.0859,33611.0
2018-04-13 15:25:00,91.35,91.42,91.28,91.35,30738.0,67.0933,67.1447,67.0419,67.0933,30738.0
2018-04-13 15:30:00,91.34,91.54,91.27,91.46,39416.0,67.0859,67.2328,67.0345,67.1741,39416.0
2018-04-13 15:35:00,91.44,91.55,91.36,91.55,47049.0,67.1594,67.2402,67.1006,67.2402,47049.0
2018-04-13 15:40:00,91.54,91.76,91.53,91.69,88600.0,67.2328,67.3944,67.2255,67.343,88600.0
2018-04-13 15:45:00,91.7,91.81,91.67,91.7,74361.0,67.3504,67.4311,67.3283,67.3504,74361.0
2018-04-13 15:50:00,91.72,92.03,91.72,91.93,84421.0,67.365,67.5927,67.365,67.5193,84421.0
2018-04-13 15:55:00,91.93,91.95,91.74,91.8,192779.0,67.5193,67.534,67.3797,67.4238,192779.0
2018-04-16 09:30:00,92.89,93.01,92.31,92.84,131131.0,68.2244,68.3125,67.7984,68.1876,131131.0
2018-04-16 09:35:00,92.92,92.94,92.46,92.73,35874.0,68.2464,68.2611,67.9085,68.1069,35874.0
2018-04-16 09:40:00,92.73,93.17,92.72,93.1,68695.0,68.1069,68.43,68.0995,68.3786,68695.0
2018-04-16 09:45:00,93.1,93.49,93.09,93.45,96993.0,68.3786,68.665,68.3713,68.6357,96993.0
2018-04-16 09:50:00,93.45,93.46,92.91,93.2,53741.0,68.6357,68.643,68.2391,68.4521,53741.0
2018-04-16 09:55:00,93.16,93.18,92.92,92.95,26727.0,68.4227,68.4374,68.2464,68.2684,26727.0
2018-04-16 10:00:00,92.97,92.99,92.76,92.86,41930.0,68.2831,68.2978,68.1289,68.2023,41930.0
2018-04-16 10:05:00,92.84,92.92,92.65,92.88,89439.0,68.1876,68.2464,68.0481,68.217,89439.0
2018-04-16 10:10:00,92.88,92.96,92.74,92.74,49781.0,68.217,68.2758,68.1142,68.1142,49781.0
2018-04-16 10:15:00,92.76,92.8,92.51,92.73,51602.0,68.1289,68.1583,67.9453,68.1069,51602.0
2018-04-16 10:20:00,92.72,92.87,92.65,92.81,50651.0,68.0995,68.2097,68.0481,68.1656,50651.0
2018-04-16 10:25:00,92.83,92.93,92.77,92.84,46987.0,68.1803,68.2537,68.1362,68.1876,46987.0
2018-04-16 10:30:00,92.86,92.94,92.78,92.93,27741.0,68.2023,68.2611,68.1436,68.2537,27741.0
2018-04-16 10:35:00,92.93,93.05,92.84,93.01,37365.0,68.2537,68.3419,68.1876,68.3125,37365.0
2018-04-16 10:40:00,93.0,93.05,92.87,92.97,47555.0,68.3052,68.3419,68.2097,68.2831,47555.0
2018-04-16 10:45:00,92.95,92.97,92.74,92.79,56188.0,68.2684,68.2831,68.1142,68.1509,56188.0
2018-04-16 10:50:00,92.77,93.02,92.75,93.02,38636.0,68.1362,68.3198,68.1215,68.3198,38636.0
2018-04-16 10:55:00,93.01,93.15,92.97,93.08,30512.0,68.3125,68.4153,68.2831,68.3639,30512.0
2018-04-16 11:00:00,93.1,93.14,92.98,93.0,23991.0,68.3786,68.408,68.2905,68.3052,23991.0
2018-04-16 11:05:00,93.0,93.06,92.96,93.03,26813.0,68.3052,68.3492,68.2758,68.3272,26813.0
2018-04-16 11:10:00,93.01,93.01,92.86,92.88,36162.0,68.3125,68.3125,68.2023,68.217,36162.0
2018-04-16 11:15:00,92.89,92.99,92.79,92.95,56603.0,68.2244,68.2978,68.1509,68.2684,56603.0
2018-04-16 11:20:00,92.94,93.14,92.9,93.06,28030.0,68.2611,68.408,68.2317,68.3492,28030.0
2018-04-16 11:25:00,93.04,93.04,92.69,92.93,37384.0,68.3345,68.3345,68.0775,68.2537,37384.0
2018-04-16 11:30:00,92.93,92.98,92.78,92.8,28711.0,68.2537,68.2905,68.1436,68.1583,28711.0
2018-04-16 11:35:00,92.8,92.89,92.77,92.83,17778.0,68.1583,68.2244,68.1362,68.1803,17778.0
2018-04-16 11:40:00,92.83,92.83,92.63,92.67,20111.0,68.1803,68.1803,68.0334,68.0628,20111.0
2018-04-16 11:45:00,92.69,92.71,92.57,92.65,13650.0,68.0775,68.0922,67.9893,68.0481,13650.0
2018-04-16 11:50:00,92.66,92.67,92.5,92.54,19940.0,68.0554,68.0628,67.9379,67.9673,19940.0
2018-04-16 11:55:00,92.5,92.68,92.5,92.62,19165.0,67.9379,68.0701,67.9379,68.0261,19165.0
2018-04-16 12:00:00,92.59,92.72,92.56,92.67,28606.0,68.004,68.0995,67.982,68.0628,28606.0
2018-04-16 12:05:00,92.68,92.71,92.55,92.68,13364.0,68.0701,68.0922,67.9746,68.0701,13364.0
2018-04-16 12:10:00,92.69,92.85,92.68,92.83,23673.0,68.0775,68.195,68.0701,68.1803,23673.0
2018-04-16 12:15:00,92.82,92.86,92.67,92.68,16245.0,68.173,68.2023,68.0628,68.0701,16245.0
2018-04-16 12:20:00,92.71,92.75,92.61,92.72,15695.0,68.0922,68.1215,68.0187,68.0995,15695.0
2018-04-16 12:25:00,92.71,92.76,92.65,92.67,25410.0,68.0922,68.1289,68.0481,68.0628,25410.0
2018-04-16 12:30:00,92.68,92.75,92.6,92.64,14663.0,68.0701,68.1215,68.0114,68.0408,14663.0
2018-04-16 12:35:00,92.62,92.63,92.43,92.6,96600.0,68.0261,68.0334,67.8865,68.0114,96600.0
2018-04-16 12:40:00,92.62,92.7,92.59,92.62,29595.0,68.0261,68.0848,68.004,68.0261,29595.0
2018-04-16 12:45:00,92.63,92.75,92.6,92.7,27397.0,68.0334,68.1215,68.0114,68.0848,27397.0
2018-04-16 12:50:00,92.71,92.92,92.7,92.88,36920.0,68.0922,68.2464,68.0848,68.217,36920.0
2018-04-16 12:55:00,92.89,92.97,92.81,92.83,15851.0,68.2244,68.2831,68.1656,68.1803,15851.0
2018-04-16 13:00:00,92.84,93.01,92.84,92.99,17559.0,68.1876,68.3125,68.1876,68.2978,17559.0
2018-04-16 13:05:00,92.99,93.2,92.97,93.09,25190.0,68.2978,68.4521,68.2831,68.3713,25190.0
2018-04-16 13:10:00,93.09,93.09,93.01,93.08,17202.0,68.3713,68.3713,68.3125,68.3639,17202.0
2018-04-16 13:15:00,93.06,93.12,92.91,92.97,16154.0,68.3492,68.3933,68.2391,68.2831,16154.0
2018-04-16 13:20:00,92.99,93.04,92.93,93.02,16055.0,68.2978,68.3345,68.2537,68.3198,16055.0
2018-04-16 13:25:00,93.02,93.08,92.88,92.89,18854.0,68.3198,68.3639,68.217,68.2244,18854.0
2018-04-16 13:30:00,92.9,93.03,92.88,93.0,23376.0,68.2317,68.3272,68.217,68.3052,23376.0
2018-04-16 13:35:00,93.0,93.11,93.0,93.11,17374.0,68.3052,68.3859,68.3052,68.3859,17374.0
2018-04-16 13:40:00,93.11,93.25,93.01,93.03,34351.0,68.3859,68.4888,68.3125,68.3272,34351.0
2018-04-16 13:45:00,93.04,93.15,93.03,93.12,16867.0,68.3345,68.4153,68.3272,68.3933,16867.0
2018-04-16 13:50:00,93.14,93.14,92.96,93.05,18356.0,68.408,68.408,68.2758,68.3419,18356.0
2018-04-16 13:55:00,93.05,93.08,92.9,92.98,17193.0,68.3419,68.3639,68.2317,68.2905,17193.0
2018-04-16 14:00:00,92.98,93.04,92.87,92.88,20129.0,68.2905,68.3345,68.2097,68.217,20129.0
2018-04-16 14:05:00,92.89,92.9,92.7,92.82,24870.0,68.2244,68.2317,68.0848,68.173,24870.0
2018-04-16 14:10:00,92.83,92.91,92.7,92.73,26213.0,68.1803,68.2391,68.0848,68.1069,26213.0
2018-04-16 14:15:00,92.73,92.78,92.65,92.72,30235.0,68.1069,68.1436,68.0481,68.0995,30235.0
2018-04-16 14:20:00,92.71,92.76,92.64,92.69,15004.0,68.0922,68.1289,68.0408,68.0775,15004.0
2018-04-16 14:25:00,92.69,92.69,92.52,92.63,27865.0,68.0775,68.0775,67.9526,68.0334,27865.0
2018-04-16 14:30:00,92.58,92.77,92.57,92.75,18214.0,67.9967,68.1362,67.9893,68.1215,18214.0
2018-04-16 14:35:00,92.77,92.81,92.7,92.76,16750.0,68.1362,68.1656,68.0848,68.1289,16750.0
2018-04-16 14:40:00,92.79,92.81,92.67,92.76,40648.0,68.1509,68.1656,68.0628,68.1289,40648.0
2018-04-16 14:45:00,92.75,92.85,92.72,92.8,16483.0,68.1215,68.195,68.0995,68.1583,16483.0
2018-04-16 14:50:00,92.83,92.83,92.63,92.64,17824.0,68.1803,68.1803,68.0334,68.0408,17824.0
2018-04-16 14:55:00,92.64,92.71,92.57,92.61,17882.0,68.0408,68.0922,67.9893,68.0187,17882.0
2018-04-16 15:00:00,92.61,92.73,92.59,92.72,21191.0,68.0187,68.1069,68.004,68.0995,21191.0
2018-04-16 15:05:00,92.71,92.71,92.57,92.68,27505.0,68.0922,68.0922,67.9893,68.0701,27505.0
2018-04-16 15:10:00,92.7,92.74,92.62,92.68,28920.0,68.0848,68.1142,68.0261,68.0701,28920.0
2018-04-16 15:15:00,92.66,92.69,92.55,92.61,36466.0,68.0554,68.0775,67.9746,68.0187,36466.0
2018-04-16 15:20:00,92.62,92.62,92.47,92.49,26934.0,68.0261,68.0261,67.9159,67.9306,26934.0
2018-04-16 15:25:00,92.49,92.67,92.47,92.59,27956.0,67.9306,68.0628,67.9159,68.004,27956.0
2018-04-16 15:30:00,92.6,92.71,92.57,92.59,48942.0,68.0114,68.0922,67.9893,68.004,48942.0
2018-04-16 15:35:00,92.58,92.62,92.47,92.55,36756.0,67.9967,68.0261,67.9159,67.9746,36756.0
2018-04-16 15:40:00,92.56,92.78,92.51,92.76,95023.0,67.982,68.1436,67.9453,68.1289,95023.0
2018-04-16 15:45:00,92.75,92.75,92.56,92.63,54578.0,68.1215,68.1215,67.982,68.0334,54578.0
2018-04-16 15:50:00,92.65,92.73,92.61,92.65,70193.0,68.0481,68.1069,68.0187,68.0481,70193.0
2018-04-16 15:55:00,92.65,92.72,92.55,92.59,141187.0,68.0481,68.0995,67.9746,68.004,141187.0
2018-04-17 09:30:00,93.2,93.52,93.11,93.49,135720.0,68.4521,68.6871,68.3859,68.665,135720.0
2018-04-17 09:35:00,93.46,93.47,92.93,93.12,47737.0,68.643,68.6504,68.2537,68.3933,47737.0
2018-04-17 09:40:00,93.15,93.39,93.15,93.26,26517.0,68.4153,68.5916,68.4153,68.4961,26517.0
2018-04-17 09:45:00,93.26,93.44,93.21,93.21,69249.0,68.4961,68.6283,68.4594,68.4594,69249.0
2018-04-17 09:50:00,93.21,93.27,93.11,93.22,24063.0,68.4594,68.5035,68.3859,68.4667,24063.0
2018-04-17 09:55:00,93.2,93.48,93.17,93.29,117273.0,68.4521,68.6577,68.43,68.5182,117273.0
2018-04-17 10:00:00,93.31,93.63,93.27,93.52,101436.0,68.5328,68.7679,68.5035,68.6871,101436.0
2018-04-17 10:05:00,93.5,93.75,93.29,93.4,99600.0,68.6724,68.856,68.5182,68.5989,99600.0
2018-04-17 10:10:00,93.41,93.52,93.22,93.24,57700.0,68.6063,68.6871,68.4667,68.4814,57700.0
2018-04-17 10:15:00,93.24,93.39,92.98,93.03,71645.0,68.4814,68.5916,68.2905,68.3272,71645.0
2018-04-17 10:20:00,93.02,93.12,92.9,93.03,62007.0,68.3198,68.3933,68.2317,68.3272,62007.0
2018-04-17 10:25:00,93.03,93.23,93.0,93.1,36250.0,68.3272,68.4741,68.3052,68.3786,36250.0
2018-04-17 10:30:00,93.11,93.19,93.02,93.15,29414.0,68.3859,68.4447,68.3198,68.4153,29414.0
2018-04-17 10:35:00,93.15,93.25,93.07,93.17,84437.0,68.4153,68.4888,68.3566,68.43,84437.0
2018-04-17 10:40:00,93.2,93.2,93.02,93.04,31709.0,68.4521,68.4521,68.3198,68.3345,31709.0
2018-04-17 10:45:00,93.02,93.03,92.73,92.85,86907.0,68.3198,68.3272,68.1069,68.195,86907.0
2018-04-17 10:50:00,92.85,92.9,92.8,92.88,42496.0,68.195,68.2317,68.1583,68.217,42496.0
2018-04-17 10:55:00,92.88,92.91,92.62,92.75,68655.0,68.217,68.2391,68.0261,68.1215,68655.0
2018-04-17 11:00:00,92.79,93.2,92.77,93.1,33704.0,68.1509,68.4521,68.1362,68.3786,33704.0
2018-04-17 11:05:00,93.14,93.21,92.97,93.12,33311.0,68.408,68.4594,68.2831,68.3933,33311.0
2018-04-17 11:10:00,93.14,93.23,92.97,92.97,32020.0,68.408,68.4741,68.2831,68.2831,32020.0
2018-04-17 11:15:00,92.96,92.99,92.81,92.85,36158.0,68.2758,68.2978,68.1656,68.195,36158.0
2018-04-17 11:20:00,92.83,93.09,92.83,93.08,32875.0,68.1803,68.3713,68.1803,68.3639,32875.0
2018-04-17 11:25:00,93.06,93.11,92.82,92.84,28860.0,68.3492,68.3859,68.173,68.1876,28860.0
2018-04-17 11:30:00,92.85,92.96,92.83,92.84,24817.0,68.195,68.2758,68.1803,68.1876,24817.0
2018-04-17 11:35:00,92.83,92.91,92.76,92.91,19341.0,68.1803,68.2391,68.1289,68.2391,19341.0
2018-04-17 11:40:00,92.93,92.97,92.75,92.82,29928.0,68.2537,68.2831,68.1215,68.173,29928.0
2018-04-17 11:45:00,92.8,92.84,92.73,92.84,32731.0,68.1583,68.1876,68.1069,68.1876,32731.0
2018-04-17 11:50:00,92.84,92.94,92.79,92.91,30777.0,68.1876,68.2611,68.1509,68.2391,30777.0
2018-04-17 11:55:00,92.93,93.08,92.92,93.03,22747.0,68.2537,68.3639,68.2464,68.3272,22747.0
2018-04-17 12:00:00,93.05,93.24,93.03,93.23,43226.0,68.3419,68.4814,68.3272,68.4741,43226.0
2018-04-17 12:05:00,93.25,93.39,93.23,93.34,25919.0,68.4888,68.5916,68.4741,68.5549,25919.0
2018-04-17 12:10:00,93.34,93.53,93.31,93.48,25105.0,68.5549,68.6944,68.5328,68.6577,25105.0
2018-04-17 12:15:00,93.48,93.53,93.34,93.53,35934.0,68.6577,68.6944,68.5549,68.6944,35934.0
2018-04-17 12:20:00,93.52,93.63,93.49,93.52,32813.0,68.6871,68.7679,68.665,68.6871,32813.0
2018-04-17 12:25:00,93.52,93.66,93.47,93.6,47497.0,68.6871,68.7899,68.6504,68.7458,47497.0
2018-04-17 12:30:00,93.61,93.62,93.32,93.32,21910.0,68.7532,68.7605,68.5402,68.5402,21910.0
2018-04-17 12:35:00,93.33,93.4,93.11,93.36,27586.0,68.5475,68.5989,68.3859,68.5696,27586.0
2018-04-17 12:40:00,93.38,93.41,93.28,93.33,22646.0,68.5843,68.6063,68.5108,68.5475,22646.0
2018-04-17 12:45:00,93.33,93.46,93.33,93.41,21411.0,68.5475,68.643,68.5475,68.6063,21411.0
2018-04-17 12:50:00,93.41,93.6,93.41,93.59,37032.0,68.6063,68.7458,68.6063,68.7385,37032.0
2018-04-17 12:55:00,93.58,93.74,93.52,93.68,34173.0,68.7311,68.8487,68.6871,68.8046,34173.0
2018-04-17 13:00:00,93.68,93.77,93.59,93.74,34798.0,68.8046,68.8707,68.7385,68.8487,34798.0
2018-04-17 13:05:00,93.76,93.86,93.76,93.78,46341.0,68.8633,68.9368,68.8633,68.878,46341.0
2018-04-17 13:10:00,93.74,93.88,93.7,93.74,24710.0,68.8487,68.9515,68.8193,68.8487,24710.0
2018-04-17 13:15:00,93.75,93.75,93.56,93.63,16765.0,68.856,68.856,68.7165,68.7679,16765.0
2018-04-17 13:20:00,93.63,93.79,93.63,93.78,20491.0,68.7679,68.8854,68.7679,68.878,20491.0
2018-04-17 13:25:00,93.77,93.77,93.68,93.73,22747.0,68.8707,68.8707,68.8046,68.8413,22747.0
2018-04-17 13:30:00,93.74,93.77,93.69,93.75,14304.0,68.8487,68.8707,68.8119,68.856,14304.0
2018-04-17 13:35:00,93.74,93.76,93.57,93.59,16993.0,68.8487,68.8633,68.7238,68.7385,16993.0
2018-04-17 13:40:00,93.59,93.59,93.41,93.46,19754.0,68.7385,68.7385,68.6063,68.643,19754.0
2018-04-17 13:45:00,93.43,93.58,93.4,93.5,13849.0,68.621,68.7311,68.5989,68.6724,13849.0
2018-04-17 13:50:00,93.49,93.66,93.45,93.62,16714.0,68.665,68.7899,68.6357,68.7605,16714.0
2018-04-17 13:55:00,93.63,93.71,93.61,93.69,30948.0,68.7679,68.8266,68.7532,68.8119,30948.0
2018-04-17 14:00:00,93.68,93.84,93.66,93.74,34202.0,68.8046,68.9221,68.7899,68.8487,34202.0
2018-04-17 14:05:00,93.76,93.78,93.62,93.73,23803.0,68.8633,68.878,68.7605,68.8413,23803.0
2018-04-17 14:10:00,93.73,93.74,93.67,93.71,22525.0,68.8413,68.8487,68.7972,68.8266,22525.0
2018-04-17 14:15:00,93.7,93.79,93.66,93.7,25176.0,68.8193,68.8854,68.7899,68.8193,25176.0
2018-04-17 14:20:00,93.67,93.7,93.57,93.63,22803.0,68.7972,68.8193,68.7238,68.7679,22803.0
2018-04-17 14:25:00,93.63,93.73,93.55,93.73,20813.0,68.7679,68.8413,68.7091,68.8413,20813.0
2018-04-17 14:30:00,93.72,93.86,93.71,93.86,60748.0,68.834,68.9368,68.8266,68.9368,60748.0
2018-04-17 14:35:00,93.86,93.96,93.83,93.94,22990.0,68.9368,69.0102,68.9148,68.9956,22990.0
2018-04-17 14:40:00,93.94,93.95,93.8,93.83,30100.0,68.9956,69.0029,68.8927,68.9148,30100.0
2018-04-17 14:45:00,93.84,93.85,93.62,93.72,47977.0,68.9221,68.9295,68.7605,68.834,47977.0
2018-04-17 14:50:00,93.73,93.78,93.57,93.57,28133.0,68.8413,68.878,68.7238,68.7238,28133.0
2018-04-17 14:55:00,93.58,93.72,93.53,93.67,29209.0,68.7311,68.834,68.6944,68.7972,29209.0
2018-04-17 15:00:00,93.66,93.67,93.4,93.51,62349.0,68.7899,68.7972,68.5989,68.6797,62349.0
2018-04-17 15:05:00,93.53,93.72,93.48,93.7,32380.0,68.6944,68.834,68.6577,68.8193,32380.0
2018-04-17 15:10:00,93.7,93.74,93.57,93.57,52268.0,68.8193,68.8487,68.7238,68.7238,52268.0
2018-04-17 15:15:00,93.57,93.7,93.55,93.67,50061.0,68.7238,68.8193,68.7091,68.7972,50061.0
2018-04-17 15:20:00,93.66,93.7,93.6,93.65,51524.0,68.7899,68.8193,68.7458,68.7826,51524.0
2018-04-17 15:25:00,93.63,93.87,93.62,93.81,48203.0,68.7679,68.9441,68.7605,68.9001,48203.0
2018-04-17 15:30:00,93.83,93.92,93.83,93.9,53027.0,68.9148,68.9809,68.9148,68.9662,53027.0
2018-04-17 15:35:00,93.91,94.01,93.81,93.87,73544.0,68.9735,69.047,68.9001,68.9441,73544.0
2018-04-17 15:40:00,93.87,93.92,93.8,93.86,51635.0,68.9441,68.9809,68.8927,68.9368,51635.0
2018-04-17 15:45:00,93.87,93.9,93.79,93.79,72335.0,68.9441,68.9662,68.8854,68.8854,72335.0
2018-04-17 15:50:00,93.79,93.83,93.53,93.55,108408.0,68.8854,68.9148,68.6944,68.7091,108408.0
2018-04-17 15:55:00,93.55,93.67,93.49,93.58,230686.0,68.7091,68.7972,68.665,68.7311,230686.0
2018-04-18 09:30:00,94.0,94.18,93.7,93.7,104424.0,69.0396,69.1718,68.8193,68.8193,104424.0
2018-04-18 09:35:00,93.79,93.96,93.56,93.69,34041.0,68.8854,69.0102,68.7165,68.8119,34041.0
2018-04-18 09:40:00,93.71,93.93,93.43,93.5,33529.0,68.8266,68.9882,68.621,68.6724,33529.0
2018-04-18 09:45:00,93.53,93.57,93.1,93.3,60313.0,68.6944,68.7238,68.3786,68.5255,60313.0
2018-04-18 09:50:00,93.31,93.54,93.26,93.48,75244.0,68.5328,68.7018,68.4961,68.6577,75244.0
2018-04-18 09:55:00,93.48,93.59,93.35,93.39,42365.0,68.6577,68.7385,68.5622,68.5916,42365.0
2018-04-18 10:00:00,93.38,93.41,93.13,93.17,33306.0,68.5843,68.6063,68.4006,68.43,33306.0
2018-04-18 10:05:00,93.16,93.38,93.1,93.38,44890.0,68.4227,68.5843,68.3786,68.5843,44890.0
2018-04-18 10:10:00,93.39,93.4,93.05,93.07,43673.0,68.5916,68.5989,68.3419,68.3566,43673.0
2018-04-18 10:15:00,93.03,93.27,93.03,93.27,30209.0,68.3272,68.5035,68.3272,68.5035,30209.0
2018-04-18 10:20:00,93.28,93.4,93.16,93.38,29677.0,68.5108,68.5989,68.4227,68.5843,29677.0
2018-04-18 10:25:00,93.36,93.43,93.31,93.39,24901.0,68.5696,68.621,68.5328,68.5916,24901.0
2018-04-18 10:30:00,93.41,93.53,93.39,93.48,25212.0,68.6063,68.6944,68.5916,68.6577,25212.0
2018-04-18 10:35:00,93.47,93.68,93.46,93.5,37136.0,68.6504,68.8046,68.643,68.6724,37136.0
2018-04-18 10:40:00,93.51,93.54,93.4,93.48,39486.0,68.6797,68.7018,68.5989,68.6577,39486.0
2018-04-18 10:45:00,93.49,93.52,93.22,93.25,76800.0,68.665,68.6871,68.4667,68.4888,76800.0
2018-04-18 10:50:00,93.27,93.32,93.02,93.08,82396.0,68.5035,68.5402,68.3198,68.3639,82396.0
2018-04-18 10:55:00,93.11,93.34,93.1,93.34,52436.0,68.3859,68.5549,68.3786,68.5549,52436.0
2018-04-18 11:00:00,93.36,93.57,93.31,93.55,68143.0,68.5696,68.7238,68.5328,68.7091,68143.0
2018-04-18 11:05:00,93.55,93.75,93.46,93.64,87998.0,68.7091,68.856,68.643,68.7752,87998.0
2018-04-18 11:10:00,93.66,93.99,93.66,93.92,84265.0,68.7899,69.0323,68.7899,68.9809,84265.0
2018-04-18 11:15:00,93.92,94.19,93.65,93.84,107943.0,68.9809,69.1792,68.7826,68.9221,107943.0
2018-04-18 11:20:00,93.84,93.95,93.75,93.87,55671.0,68.9221,69.0029,68.856,68.9441,55671.0
2018-04-18 11:25:00,93.86,94.06,93.86,93.98,40059.0,68.9368,69.0837,68.9368,69.0249,40059.0
2018-04-18 11:30:00,94.0,94.07,93.83,93.85,37783.0,69.0396,69.091,68.9148,68.9295,37783.0
2018-04-18 11:35:00,93.84,93.84,93.62,93.73,58744.0,68.9221,68.9221,68.7605,68.8413,58744.0
2018-04-18 11:40:00,93.71,93.75,93.51,93.67,48408.0,68.8266,68.856,68.6797,68.7972,48408.0
2018-04-18 11:45:00,93.67,93.73,93.62,93.71,23158.0,68.7972,68.8413,68.7605,68.8266,23158.0
2018-04-18 11:50:00,93.71,93.73,93.64,93.72,14418.0,68.8266,68.8413,68.7752,68.834,14418.0
2018-04-18 11:55:00,93.72,93.73,93.54,93.59,34351.0,68.834,68.8413,68.7018,68.7385,34351.0
2018-04-18 12:00:00,93.61,93.61,93.51,93.55,20037.0,68.7532,68.7532,68.6797,68.7091,20037.0
2018-04-18 12:05:00,93.55,93.61,93.52,93.56,21389.0,68.7091,68.7532,68.6871,68.7165,21389.0
2018-04-18 12:10:00,93.57,93.57,93.47,93.5,28108.0,68.7238,68.7238,68.6504,68.6724,28108.0
2018-04-18 12:15:00,93.5,93.61,93.48,93.61,45706.0,68.6724,68.7532,68.6577,68.7532,45706.0
2018-04-18 12:20:00,93.62,93.78,93.46,93.78,28809.0,68.7605,68.878,68.643,68.878,28809.0
2018-04-18 12:25:00,93.79,93.84,93.67,93.82,17827.0,68.8854,68.9221,68.7972,68.9074,17827.0
2018-04-18 12:30:00,93.83,93.92,93.79,93.88,15228.0,68.9148,68.9809,68.8854,68.9515,15228.0
2018-04-18 12:35:00,93.91,93.93,93.77,93.82,14694.0,68.9735,68.9882,68.8707,68.9074,14694.0
2018-04-18 12:40:00,93.81,93.92,93.81,93.91,9971.0,68.9001,68.9809,68.9001,68.9735,9971.0
2018-04-18 12:45:00,93.93,94.0,93.9,94.0,11678.0,68.9882,69.0396,68.9662,69.0396,11678.0
2018-04-18 12:50:00,93.99,94.05,93.93,94.02,42893.0,69.0323,69.0763,68.9882,69.0543,42893.0
2018-04-18 12:55:00,94.01,94.12,94.0,94.08,13479.0,69.047,69.1278,69.0396,69.0984,13479.0
2018-04-18 13:00:00,94.06,94.12,94.05,94.12,11299.0,69.0837,69.1278,69.0763,69.1278,11299.0
2018-04-18 13:05:00,94.12,94.18,94.1,94.15,18446.0,69.1278,69.1718,69.1131,69.1498,18446.0
2018-04-18 13:10:00,94.15,94.25,94.1,94.24,21400.0,69.1498,69.2232,69.1131,69.2159,21400.0
2018-04-18 13:15:00,94.24,94.38,94.22,94.32,19556.0,69.2159,69.3187,69.2012,69.2746,19556.0
2018-04-18 13:20:00,94.31,94.38,94.14,94.15,27218.0,69.2673,69.3187,69.1424,69.1498,27218.0
2018-04-18 13:25:00,94.15,94.23,94.14,94.2,14269.0,69.1498,69.2085,69.1424,69.1865,14269.0
2018-04-18 13:30:00,94.2,94.27,94.13,94.18,16905.0,69.1865,69.2379,69.1351,69.1718,16905.0
2018-04-18 13:35:00,94.17,94.2,94.08,94.09,14340.0,69.1645,69.1865,69.0984,69.1057,14340.0
2018-04-18 13:40:00,94.09,94.11,94.02,94.09,25775.0,69.1057,69.1204,69.0543,69.1057,25775.0
2018-04-18 13:45:00,94.1,94.13,93.96,94.07,32236.0,69.1131,69.1351,69.0102,69.091,32236.0
2018-04-18 13:50:00,94.08,94.16,94.07,94.13,21092.0,69.0984,69.1571,69.091,69.1351,21092.0
2018-04-18 13:55:00,94.12,94.17,93.95,93.96,22180.0,69.1278,69.1645,69.0029,69.0102,22180.0
2018-04-18 14:00:00,93.95,94.02,93.83,94.01,20634.0,69.0029,69.0543,68.9148,69.047,20634.0
2018-04-18 14:05:00,94.03,94.29,94.03,94.23,26636.0,69.0617,69.2526,69.0617,69.2085,26636.0
2018-04-18 14:10:00,94.25,94.32,94.24,94.32,21262.0,69.2232,69.2746,69.2159,69.2746,21262.0
2018-04-18 14:15:00,94.32,94.49,94.32,94.49,29330.0,69.2746,69.3995,69.2746,69.3995,29330.0
2018-04-18 14:20:00,94.48,94.49,94.35,94.35,27211.0,69.3922,69.3995,69.2967,69.2967,27211.0
2018-04-18 14:25:00,94.35,94.5,94.34,94.49,23726.0,69.2967,69.4069,69.2893,69.3995,23726.0
2018-04-18 14:30:00,94.5,94.6,94.5,94.55,28573.0,69.4069,69.4803,69.4069,69.4436,28573.0
2018-04-18 14:35:00,94.55,94.55,94.42,94.5,25332.0,69.4436,69.4436,69.3481,69.4069,25332.0
2018-04-18 14:40:00,94.51,94.56,94.37,94.42,26054.0,69.4142,69.4509,69.3114,69.3481,26054.0
2018-04-18 14:45:00,94.42,94.51,94.36,94.49,27649.0,69.3481,69.4142,69.304,69.3995,27649.0
2018-04-18 14:50:00,94.48,94.55,94.43,94.48,19150.0,69.3922,69.4436,69.3554,69.3922,19150.0
2018-04-18 14:55:00,94.51,94.56,94.37,94.37,17745.0,69.4142,69.4509,69.3114,69.3114,17745.0
2018-04-18 15:00:00,94.39,94.41,94.27,94.4,25940.0,69.3261,69.3408,69.2379,69.3334,25940.0
2018-04-18 15:05:00,94.41,94.44,94.31,94.32,17761.0,69.3408,69.3628,69.2673,69.2746,17761.0
2018-04-18 15:10:00,94.32,94.39,94.26,94.26,21394.0,69.2746,69.3261,69.2306,69.2306,21394.0
2018-04-18 15:15:00,94.26,94.44,94.26,94.43,28163.0,69.2306,69.3628,69.2306,69.3554,28163.0
2018-04-18 15:20:00,94.45,94.46,94.3,94.4,44395.0,69.3701,69.3775,69.26,69.3334,44395.0
2018-04-18 15:25:00,94.39,94.49,94.38,94.44,33300.0,69.3261,69.3995,69.3187,69.3628,33300.0
2018-04-18 15:30:00,94.44,94.48,94.41,94.41,26562.0,69.3628,69.3922,69.3408,69.3408,26562.0
2018-04-18 15:35:00,94.42,94.45,94.37,94.42,21746.0,69.3481,69.3701,69.3114,69.3481,21746.0
2018-04-18 15:40:00,94.4,94.42,94.31,94.36,47191.0,69.3334,69.3481,69.2673,69.304,47191.0
2018-04-18 15:45:00,94.36,94.42,94.2,94.22,80545.0,69.304,69.3481,69.1865,69.2012,80545.0
2018-04-18 15:50:00,94.2,94.37,94.2,94.29,78298.0,69.1865,69.3114,69.1865,69.2526,78298.0
2018-04-18 15:55:00,94.29,94.36,94.24,94.31,253688.0,69.2526,69.304,69.2159,69.2673,253688.0
2018-04-19 09:30:00,94.54,94.54,93.63,93.7,125341.0,69.4362,69.4362,68.7679,68.8193,125341.0
2018-04-19 09:35:00,93.71,94.02,93.36,93.94,63239.0,68.8266,69.0543,68.5696,68.9956,63239.0
2018-04-19 09:40:00,93.93,93.93,93.2,93.24,43759.0,68.9882,68.9882,68.4521,68.4814,43759.0
2018-04-19 09:45:00,93.21,93.21,92.67,93.05,67703.0,68.4594,68.4594,68.0628,68.3419,67703.0
2018-04-19 09:50:00,93.05,93.05,92.54,92.81,96896.0,68.3419,68.3419,67.9673,68.1656,96896.0
2018-04-19 09:55:00,92.83,92.96,92.68,92.69,51231.0,68.1803,68.2758,68.0701,68.0775,51231.0
2018-04-19 10:00:00,92.69,92.84,92.6,92.73,38880.0,68.0775,68.1876,68.0114,68.1069,38880.0
2018-04-19 10:05:00,92.76,92.76,92.3,92.3,113048.0,68.1289,68.1289,67.791,67.791,113048.0
2018-04-19 10:10:00,92.29,92.64,92.21,92.63,88045.0,67.7837,68.0408,67.7249,68.0334,88045.0
2018-04-19 10:15:00,92.65,92.92,92.61,92.67,72497.0,68.0481,68.2464,68.0187,68.0628,72497.0
2018-04-19 10:20:00,92.67,92.76,92.62,92.67,21374.0,68.0628,68.1289,68.0261,68.0628,21374.0
2018-04-19 10:25:00,92.66,92.74,92.64,92.72,24836.0,68.0554,68.1142,68.0408,68.0995,24836.0
2018-04-19 10:30:00,92.7,92.82,92.55,92.78,34692.0,68.0848,68.173,67.9746,68.1436,34692.0
2018-04-19 10:35:00,92.8,92.83,92.52,92.61,31683.0,68.1583,68.1803,67.9526,68.0187,31683.0
2018-04-19 10:40:00,92.62,92.62,92.28,92.28,22785.0,68.0261,68.0261,67.7763,67.7763,22785.0
2018-04-19 10:45:00,92.29,92.34,91.76,92.0,96322.0,67.7837,67.8204,67.3944,67.5707,96322.0
2018-04-19 10:50:00,92.01,92.06,91.6,91.79,52200.0,67.578,67.6148,67.2769,67.4165,52200.0
2018-04-19 10:55:00,91.83,91.99,91.62,91.99,45658.0,67.4458,67.5633,67.2916,67.5633,45658.0
2018-04-19 11:00:00,92.02,92.3,92.02,92.26,41584.0,67.5854,67.791,67.5854,67.7617,41584.0
2018-04-19 11:05:00,92.26,92.39,92.24,92.29,39376.0,67.7617,67.8571,67.747,67.7837,39376.0
2018-04-19 11:10:00,92.28,92.31,92.14,92.16,24661.0,67.7763,67.7984,67.6735,67.6882,24661.0
2018-04-19 11:15:00,92.15,92.31,92.11,92.29,38786.0,67.6809,67.7984,67.6515,67.7837,38786.0
2018-04-19 11:20:00,92.28,92.4,92.15,92.37,25288.0,67.7763,67.8645,67.6809,67.8424,25288.0
2018-04-19 11:25:00,92.41,92.61,92.39,92.59,21442.0,67.8718,68.0187,67.8571,68.004,21442.0
2018-04-19 11:30:00,92.58,92.59,92.34,92.34,20173.0,67.9967,68.004,67.8204,67.8204,20173.0
2018-04-19 11:35:00,92.32,92.37,91.89,91.91,31919.0,67.8057,67.8424,67.4899,67.5046,31919.0
2018-04-19 11:40:00,91.9,92.11,91.88,92.05,27053.0,67.4972,67.6515,67.4826,67.6074,27053.0
2018-04-19 11:45:00,92.05,92.05,91.78,91.95,25964.0,67.6074,67.6074,67.4091,67.534,25964.0
2018-04-19 11:50:00,91.95,91.96,91.66,91.67,35818.0,67.534,67.5413,67.321,67.3283,35818.0
2018-04-19 11:55:00,91.67,91.69,91.57,91.6,37752.0,67.3283,67.343,67.2549,67.2769,37752.0
2018-04-19 12:00:00,91.6,91.63,91.4,91.57,99840.0,67.2769,67.2989,67.13,67.2549,99840.0
2018-04-19 12:05:00,91.61,91.77,91.56,91.6,47296.0,67.2843,67.4018,67.2475,67.2769,47296.0
2018-04-19 12:10:00,91.6,91.71,91.57,91.7,41762.0,67.2769,67.3577,67.2549,67.3504,41762.0
2018-04-19 12:15:00,91.7,91.93,91.65,91.91,48925.0,67.3504,67.5193,67.3136,67.5046,48925.0
2018-04-19 12:20:00,91.93,92.1,91.89,92.1,29362.0,67.5193,67.6441,67.4899,67.6441,29362.0
2018-04-19 12:25:00,92.09,92.25,92.08,92.19,50461.0,67.6368,67.7543,67.6295,67.7102,50461.0
2018-04-19 12:30:00,92.17,92.32,92.15,92.32,32799.0,67.6956,67.8057,67.6809,67.8057,32799.0
2018-04-19 12:35:00,92.29,92.4,92.2,92.36,47412.0,67.7837,67.8645,67.7176,67.8351,47412.0
2018-04-19 12:40:00,92.33,92.43,92.21,92.37,73531.0,67.8131,67.8865,67.7249,67.8424,73531.0
2018-04-19 12:45:00,92.35,92.5,92.32,92.44,63061.0,67.8278,67.9379,67.8057,67.8939,63061.0
2018-04-19 12:50:00,92.44,92.51,92.34,92.41,32949.0,67.8939,67.9453,67.8204,67.8718,32949.0
2018-04-19 12:55:00,92.41,92.51,92.25,92.34,68079.0,67.8718,67.9453,67.7543,67.8204,68079.0
2018-04-19 13:00:00,92.33,92.46,92.25,92.37,68242.0,67.8131,67.9085,67.7543,67.8424,68242.0
2018-04-19 13:05:00,92.36,92.46,92.33,92.39,20546.0,67.8351,67.9085,67.8131,67.8571,20546.0
2018-04-19 13:10:00,92.38,92.45,92.23,92.39,74957.0,67.8498,67.9012,67.7396,67.8571,74957.0
2018-04-19 13:15:00,92.38,92.53,92.35,92.46,39840.0,67.8498,67.96,67.8278,67.9085,39840.0
2018-04-19 13:20:00,92.47,92.52,92.42,92.48,19151.0,67.9159,67.9526,67.8792,67.9232,19151.0
2018-04-19 13:25:00,92.47,92.58,92.43,92.43,29874.0,67.9159,67.9967,67.8865,67.8865,29874.0
2018-04-19 13:30:00,92.44,92.64,92.42,92.44,25514.0,67.8939,68.0408,67.8792,67.8939,25514.0
2018-04-19 13:35:00,92.45,92.64,92.4,92.58,20797.0,67.9012,68.0408,67.8645,67.9967,20797.0
2018-04-19 13:40:00,92.6,92.75,92.58,92.75,17786.0,68.0114,68.1215,67.9967,68.1215,17786.0
2018-04-19 13:45:00,92.73,92.78,92.69,92.73,27443.0,68.1069,68.1436,68.0775,68.1069,27443.0
2018-04-19 13:50:00,92.69,92.8,92.65,92.8,22374.0,68.0775,68.1583,68.0481,68.1583,22374.0
2018-04-19 13:55:00,92.79,92.81,92.6,92.67,18829.0,68.1509,68.1656,68.0114,68.0628,18829.0
2018-04-19 14:00:00,92.66,92.78,92.64,92.7,18562.0,68.0554,68.1436,68.0408,68.0848,18562.0
2018-04-19 14:05:00,92.7,92.85,92.64,92.81,20320.0,68.0848,68.195,68.0408,68.1656,20320.0
2018-04-19 14:10:00,92.82,92.98,92.79,92.85,33449.0,68.173,68.2905,68.1509,68.195,33449.0
2018-04-19 14:15:00,92.85,92.85,92.72,92.72,12982.0,68.195,68.195,68.0995,68.0995,12982.0
2018-04-19 14:20:00,92.71,92.74,92.51,92.54,18878.0,68.0922,68.1142,67.9453,67.9673,18878.0
2018-04-19 14:25:00,92.54,92.64,92.49,92.59,15290.0,67.9673,68.0408,67.9306,68.004,15290.0
2018-04-19 14:30:00,92.61,92.76,92.6,92.74,20250.0,68.0187,68.1289,68.0114,68.1142,20250.0
2018-04-19 14:35:00,92.74,92.82,92.64,92.8,291653.0,68.1142,68.173,68.0408,68.1583,291653.0
2018-04-19 14:40:00,92.81,92.95,92.79,92.95,19232.0,68.1656,68.2684,68.1509,68.2684,19232.0
2018-04-19 14:45:00,92.94,93.0,92.87,92.94,31882.0,68.2611,68.3052,68.2097,68.2611,31882.0
2018-04-19 14:50:00,92.94,92.95,92.68,92.8,20632.0,68.2611,68.2684,68.0701,68.1583,20632.0
2018-04-19 14:55:00,92.8,92.96,92.8,92.95,23620.0,68.1583,68.2758,68.1583,68.2684,23620.0
2018-04-19 15:00:00,92.95,92.96,92.73,92.77,25797.0,68.2684,68.2758,68.1069,68.1362,25797.0
2018-04-19 15:05:00,92.76,92.85,92.72,92.78,18996.0,68.1289,68.195,68.0995,68.1436,18996.0
2018-04-19 15:10:00,92.76,92.79,92.68,92.74,16142.0,68.1289,68.1509,68.0701,68.1142,16142.0
2018-04-19 15:15:00,92.71,92.76,92.61,92.76,28109.0,68.0922,68.1289,68.0187,68.1289,28109.0
2018-04-19 15:20:00,92.74,92.76,92.66,92.74,18153.0,68.1142,68.1289,68.0554,68.1142,18153.0
2018-04-19 15:25:00,92.73,92.78,92.68,92.75,52071.0,68.1069,68.1436,68.0701,68.1215,52071.0
2018-04-19 15:30:00,92.75,93.04,92.74,93.03,59198.0,68.1215,68.3345,68.1142,68.3272,59198.0
2018-04-19 15:35:00,93.04,93.36,93.04,93.17,105506.0,68.3345,68.5696,68.3345,68.43,105506.0
2018-04-19 15:40:00,93.18,93.24,93.02,93.06,52769.0,68.4374,68.4814,68.3198,68.3492,52769.0
2018-04-19 15:45:00,93.09,93.18,92.82,92.87,63727.0,68.3713,68.4374,68.173,68.2097,63727.0
2018-04-19 15:50:00,92.88,93.02,92.88,92.9,95159.0,68.217,68.3198,68.217,68.2317,95159.0
2018-04-19 15:55:00,92.9,93.01,92.87,93.0,309741.0,68.2317,68.3125,68.2097,68.3052,309741.0
2018-04-20 09:30:00,93.41,93.8,92.74,92.8,628501.0,68.6063,68.8927,68.1142,68.1583,628501.0
2018-04-20 09:35:00,92.74,92.93,92.19,92.36,39848.0,68.1142,68.2537,67.7102,67.8351,39848.0
2018-04-20 09:40:00,92.4,92.4,92.07,92.07,22711.0,67.8645,67.8645,67.6221,67.6221,22711.0
2018-04-20 09:45:00,92.05,92.48,92.02,92.47,26924.0,67.6074,67.9232,67.5854,67.9159,26924.0
2018-04-20 09:50:00,92.48,92.87,92.48,92.82,25815.0,67.9232,68.2097,67.9232,68.173,25815.0
2018-04-20 09:55:00,92.83,92.87,92.61,92.63,23926.0,68.1803,68.2097,68.0187,68.0334,23926.0
2018-04-20 10:00:00,92.66,92.91,92.34,92.77,28409.0,68.0554,68.2391,67.8204,68.1362,28409.0
2018-04-20 10:05:00,92.78,93.18,92.78,93.11,67203.0,68.1436,68.4374,68.1436,68.3859,67203.0
2018-04-20 10:10:00,93.1,93.24,93.06,93.17,38532.0,68.3786,68.4814,68.3492,68.43,38532.0
2018-04-20 10:15:00,93.16,93.2,92.95,93.0,85518.0,68.4227,68.4521,68.2684,68.3052,85518.0
2018-04-20 10:20:00,93.01,93.09,92.93,92.97,59385.0,68.3125,68.3713,68.2537,68.2831,59385.0
2018-04-20 10:25:00,92.96,93.07,92.88,93.03,62267.0,68.2758,68.3566,68.217,68.3272,62267.0
2018-04-20 10:30:00,93.03,93.15,92.91,93.08,40104.0,68.3272,68.4153,68.2391,68.3639,40104.0
2018-04-20 10:35:00,93.09,93.16,92.97,93.05,48478.0,68.3713,68.4227,68.2831,68.3419,48478.0
2018-04-20 10:40:00,93.01,93.03,92.83,92.93,47451.0,68.3125,68.3272,68.1803,68.2537,47451.0
2018-04-20 10:45:00,92.96,93.01,92.81,92.84,35990.0,68.2758,68.3125,68.1656,68.1876,35990.0
2018-04-20 10:50:00,92.86,92.95,92.73,92.78,44378.0,68.2023,68.2684,68.1069,68.1436,44378.0
2018-04-20 10:55:00,92.78,93.0,92.77,93.0,58681.0,68.1436,68.3052,68.1362,68.3052,58681.0
2018-04-20 11:00:00,92.99,93.02,92.64,92.78,38866.0,68.2978,68.3198,68.0408,68.1436,38866.0
2018-04-20 11:05:00,92.77,92.91,92.69,92.78,33908.0,68.1362,68.2391,68.0775,68.1436,33908.0
2018-04-20 11:10:00,92.74,92.75,92.43,92.57,46777.0,68.1142,68.1215,67.8865,67.9893,46777.0
2018-04-20 11:15:00,92.57,92.7,92.53,92.69,43324.0,67.9893,68.0848,67.96,68.0775,43324.0
2018-04-20 11:20:00,92.69,92.76,92.56,92.7,48501.0,68.0775,68.1289,67.982,68.0848,48501.0
2018-04-20 11:25:00,92.7,92.78,92.56,92.66,32654.0,68.0848,68.1436,67.982,68.0554,32654.0
2018-04-20 11:30:00,92.64,92.79,92.64,92.73,27640.0,68.0408,68.1509,68.0408,68.1069,27640.0
2018-04-20 11:35:00,92.73,92.82,92.63,92.75,23212.0,68.1069,68.173,68.0334,68.1215,23212.0
2018-04-20 11:40:00,92.79,92.93,92.74,92.88,19864.0,68.1509,68.2537,68.1142,68.217,19864.0
2018-04-20 11:45:00,92.84,92.99,92.84,92.99,56631.0,68.1876,68.2978,68.1876,68.2978,56631.0
2018-04-20 11:50:00,92.99,93.05,92.95,93.01,23284.0,68.2978,68.3419,68.2684,68.3125,23284.0
2018-04-20 11:55:00,93.01,93.18,92.98,93.09,37784.0,68.3125,68.4374,68.2905,68.3713,37784.0
2018-04-20 12:00:00,93.09,93.1,92.8,92.82,35807.0,68.3713,68.3786,68.1583,68.173,35807.0
2018-04-20 12:05:00,92.8,92.95,92.74,92.91,31064.0,68.1583,68.2684,68.1142,68.2391,31064.0
2018-04-20 12:10:00,92.88,92.98,92.84,92.86,34654.0,68.217,68.2905,68.1876,68.2023,34654.0
2018-04-20 12:15:00,92.85,92.9,92.75,92.84,33805.0,68.195,68.2317,68.1215,68.1876,33805.0
2018-04-20 12:20:00,92.84,92.92,92.78,92.84,38946.0,68.1876,68.2464,68.1436,68.1876,38946.0
2018-04-20 12:25:00,92.84,93.0,92.78,92.99,52458.0,68.1876,68.3052,68.1436,68.2978,52458.0
2018-04-20 12:30:00,92.98,93.0,92.83,93.0,30596.0,68.2905,68.3052,68.1803,68.3052,30596.0
2018-04-20 12:35:00,93.0,93.09,92.89,92.89,29379.0,68.3052,68.3713,68.2244,68.2244,29379.0
2018-04-20 12:40:00,92.89,93.0,92.87,92.98,29054.0,68.2244,68.3052,68.2097,68.2905,29054.0
2018-04-20 12:45:00,92.98,93.08,92.85,92.9,24204.0,68.2905,68.3639,68.195,68.2317,24204.0
2018-04-20 12:50:00,92.89,92.98,92.85,92.98,16131.0,68.2244,68.2905,68.195,68.2905,16131.0
2018-04-20 12:55:00,92.97,93.01,92.9,92.93,34349.0,68.2831,68.3125,68.2317,68.2537,34349.0
2018-04-20 13:00:00,92.93,92.93,92.8,92.85,30494.0,68.2537,68.2537,68.1583,68.195,30494.0
2018-04-20 13:05:00,92.85,92.88,92.76,92.78,28391.0,68.195,68.217,68.1289,68.1436,28391.0
2018-04-20 13:10:00,92.78,92.9,92.78,92.9,17524.0,68.1436,68.2317,68.1436,68.2317,17524.0
2018-04-20 13:15:00,92.91,92.93,92.68,92.72,11072.0,68.2391,68.2537,68.0701,68.0995,11072.0
2018-04-20 13:20:00,92.7,92.73,92.55,92.58,15479.0,68.0848,68.1069,67.9746,67.9967,15479.0
2018-04-20 13:25:00,92.58,92.73,92.5,92.68,60814.0,67.9967,68.1069,67.9379,68.0701,60814.0
2018-04-20 13:30:00,92.68,92.69,92.48,92.53,9331.0,68.0701,68.0775,67.9232,67.96,9331.0
2018-04-20 13:35:00,92.55,92.77,92.55,92.74,128560.0,67.9746,68.1362,67.9746,68.1142,128560.0
2018-04-20 13:40:00,92.75,92.77,92.57,92.71,72337.0,68.1215,68.1362,67.9893,68.0922,72337.0
2018-04-20 13:45:00,92.72,92.72,92.51,92.54,15908.0,68.0995,68.0995,67.9453,67.9673,15908.0
2018-04-20 13:50:00,92.57,92.57,92.46,92.48,17757.0,67.9893,67.9893,67.9085,67.9232,17757.0
2018-04-20 13:55:00,92.46,92.48,92.35,92.41,22507.0,67.9085,67.9232,67.8278,67.8718,22507.0
2018-04-20 14:00:00,92.42,92.5,92.36,92.42,20470.0,67.8792,67.9379,67.8351,67.8792,20470.0
2018-04-20 14:05:00,92.46,92.61,92.46,92.59,24124.0,67.9085,68.0187,67.9085,68.004,24124.0
2018-04-20 14:10:00,92.59,92.6,92.45,92.46,15444.0,68.004,68.0114,67.9012,67.9085,15444.0
2018-04-20 14:15:00,92.46,92.53,92.45,92.47,14883.0,67.9085,67.96,67.9012,67.9159,14883.0
2018-04-20 14:20:00,92.47,92.57,92.42,92.55,23346.0,67.9159,67.9893,67.8792,67.9746,23346.0
2018-04-20 14:25:00,92.55,92.65,92.5,92.63,11794.0,67.9746,68.0481,67.9379,68.0334,11794.0
2018-04-20 14:30:00,92.63,92.67,92.41,92.43,15083.0,68.0334,68.0628,67.8718,67.8865,15083.0
2018-04-20 14:35:00,92.41,92.52,92.38,92.49,26410.0,67.8718,67.9526,67.8498,67.9306,26410.0
2018-04-20 14:40:00,92.47,92.49,92.43,92.45,15127.0,67.9159,67.9306,67.8865,67.9012,15127.0
2018-04-20 14:45:00,92.43,92.47,92.33,92.4,14325.0,67.8865,67.9159,67.8131,67.8645,14325.0
2018-04-20 14:50:00,92.39,92.52,92.34,92.52,22083.0,67.8571,67.9526,67.8204,67.9526,22083.0
2018-04-20 14:55:00,92.52,92.7,92.52,92.69,19348.0,67.9526,68.0848,67.9526,68.0775,19348.0
2018-04-20 15:00:00,92.69,92.69,92.47,92.54,22806.0,68.0775,68.0775,67.9159,67.9673,22806.0
2018-04-20 15:05:00,92.53,92.53,92.31,92.34,23915.0,67.96,67.96,67.7984,67.8204,23915.0
2018-04-20 15:10:00,92.34,92.48,92.33,92.46,21501.0,67.8204,67.9232,67.8131,67.9085,21501.0
2018-04-20 15:15:00,92.46,92.47,92.22,92.22,29283.0,67.9085,67.9159,67.7323,67.7323,29283.0
2018-04-20 15:20:00,92.23,92.36,92.16,92.3,33721.0,67.7396,67.8351,67.6882,67.791,33721.0
2018-04-20 15:25:00,92.32,92.36,92.2,92.26,27914.0,67.8057,67.8351,67.7176,67.7617,27914.0
2018-04-20 15:30:00,92.27,92.28,92.11,92.21,32491.0,67.769,67.7763,67.6515,67.7249,32491.0
2018-04-20 15:35:00,92.22,92.47,92.17,92.44,35527.0,67.7323,67.9159,67.6956,67.8939,35527.0
2018-04-20 15:40:00,92.44,92.55,92.39,92.41,44419.0,67.8939,67.9746,67.8571,67.8718,44419.0
2018-04-20 15:45:00,92.43,92.44,92.26,92.39,59154.0,67.8865,67.8939,67.7617,67.8571,59154.0
2018-04-20 15:50:00,92.39,92.44,92.21,92.29,72716.0,67.8571,67.8939,67.7249,67.7837,72716.0
2018-04-20 15:55:00,92.3,92.62,92.3,92.61,308409.0,67.791,68.0261,67.791,68.0187,308409.0
2018-04-23 09:30:00,92.93,93.45,92.8,93.06,82285.0,68.2537,68.6357,68.1583,68.3492,82285.0
2018-04-23 09:35:00,93.16,93.3,92.88,92.89,40415.0,68.4227,68.5255,68.217,68.2244,40415.0
2018-04-23 09:40:00,92.91,92.95,92.77,92.82,33119.0,68.2391,68.2684,68.1362,68.173,33119.0
2018-04-23 09:45:00,92.87,93.39,92.87,93.39,37364.0,68.2097,68.5916,68.2097,68.5916,37364.0
2018-04-23 09:50:00,93.39,93.39,92.92,93.0,50101.0,68.5916,68.5916,68.2464,68.3052,50101.0
2018-04-23 09:55:00,93.01,93.19,92.93,93.17,40661.0,68.3125,68.4447,68.2537,68.43,40661.0
2018-04-23 10:00:00,93.19,93.25,93.01,93.08,38088.0,68.4447,68.4888,68.3125,68.3639,38088.0
2018-04-23 10:05:00,93.11,93.25,92.87,92.97,42427.0,68.3859,68.4888,68.2097,68.2831,42427.0
2018-04-23 10:10:00,92.98,93.09,92.85,92.95,38722.0,68.2905,68.3713,68.195,68.2684,38722.0
2018-04-23 10:15:00,92.95,93.16,92.88,93.08,45340.0,68.2684,68.4227,68.217,68.3639,45340.0
2018-04-23 10:20:00,93.07,93.25,93.04,93.18,38383.0,68.3566,68.4888,68.3345,68.4374,38383.0
2018-04-23 10:25:00,93.19,93.35,93.18,93.24,32121.0,68.4447,68.5622,68.4374,68.4814,32121.0
2018-04-23 10:30:00,93.27,93.34,93.21,93.28,32147.0,68.5035,68.5549,68.4594,68.5108,32147.0
2018-04-23 10:35:00,93.27,93.27,92.79,92.88,48913.0,68.5035,68.5035,68.1509,68.217,48913.0
2018-04-23 10:40:00,92.9,92.99,92.81,92.98,46814.0,68.2317,68.2978,68.1656,68.2905,46814.0
2018-04-23 10:45:00,92.98,93.11,92.96,93.04,17326.0,68.2905,68.3859,68.2758,68.3345,17326.0
2018-04-23 10:50:00,93.04,93.28,93.02,93.1,35909.0,68.3345,68.5108,68.3198,68.3786,35909.0
2018-04-23 10:55:00,93.12,93.21,93.08,93.19,24366.0,68.3933,68.4594,68.3639,68.4447,24366.0
2018-04-23 11:00:00,93.19,93.38,93.14,93.36,20726.0,68.4447,68.5843,68.408,68.5696,20726.0
2018-04-23 11:05:00,93.39,93.46,93.32,93.46,24158.0,68.5916,68.643,68.5402,68.643,24158.0
2018-04-23 11:10:00,93.46,93.5,93.3,93.42,36957.0,68.643,68.6724,68.5255,68.6136,36957.0
2018-04-23 11:15:00,93.42,93.59,93.37,93.56,26647.0,68.6136,68.7385,68.5769,68.7165,26647.0
2018-04-23 11:20:00,93.57,93.8,93.56,93.68,39534.0,68.7238,68.8927,68.7165,68.8046,39534.0
2018-04-23 11:25:00,93.67,93.69,93.47,93.59,24248.0,68.7972,68.8119,68.6504,68.7385,24248.0
2018-04-23 11:30:00,93.59,93.67,93.46,93.46,15692.0,68.7385,68.7972,68.643,68.643,15692.0
2018-04-23 11:35:00,93.49,93.54,93.43,93.49,16274.0,68.665,68.7018,68.621,68.665,16274.0
2018-04-23 11:40:00,93.49,93.5,93.31,93.37,24044.0,68.665,68.6724,68.5328,68.5769,24044.0
2018-04-23 11:45:00,93.37,93.39,93.2,93.21,31884.0,68.5769,68.5916,68.4521,68.4594,31884.0
2018-04-23 11:50:00,93.2,93.32,93.18,93.23,23143.0,68.4521,68.5402,68.4374,68.4741,23143.0
2018-04-23 11:55:00,93.23,93.29,92.97,93.09,21663.0,68.4741,68.5182,68.2831,68.3713,21663.0
2018-04-23 12:00:00,93.08,93.17,93.03,93.14,13925.0,68.3639,68.43,68.3272,68.408,13925.0
2018-04-23 12:05:00,93.15,93.38,93.11,93.22,29517.0,68.4153,68.5843,68.3859,68.4667,29517.0
2018-04-23 12:10:00,93.22,93.27,93.13,93.24,14647.0,68.4667,68.5035,68.4006,68.4814,14647.0
2018-04-23 12:15:00,93.24,93.31,93.19,93.23,17847.0,68.4814,68.5328,68.4447,68.4741,17847.0
2018-04-23 12:20:00,93.19,93.29,93.15,93.17,11900.0,68.4447,68.5182,68.4153,68.43,11900.0
2018-04-23 12:25:00,93.18,93.28,93.15,93.23,13874.0,68.4374,68.5108,68.4153,68.4741,13874.0
2018-04-23 12:30:00,93.24,93.28,93.21,93.25,12873.0,68.4814,68.5108,68.4594,68.4888,12873.0
2018-04-23 12:35:00,93.26,93.27,93.17,93.26,14805.0,68.4961,68.5035,68.43,68.4961,14805.0
2018-04-23 12:40:00,93.26,93.3,93.19,93.22,15095.0,68.4961,68.5255,68.4447,68.4667,15095.0
2018-04-23 12:45:00,93.24,93.32,93.13,93.13,16655.0,68.4814,68.5402,68.4006,68.4006,16655.0
2018-04-23 12:50:00,93.12,93.23,93.1,93.15,16535.0,68.3933,68.4741,68.3786,68.4153,16535.0
2018-04-23 12:55:00,93.14,93.21,93.06,93.15,24196.0,68.408,68.4594,68.3492,68.4153,24196.0
2018-04-23 13:00:00,93.14,93.21,93.11,93.19,11987.0,68.408,68.4594,68.3859,68.4447,11987.0
2018-04-23 13:05:00,93.19,93.26,93.14,93.14,10578.0,68.4447,68.4961,68.408,68.408,10578.0
2018-04-23 13:10:00,93.14,93.26,93.14,93.24,14493.0,68.408,68.4961,68.408,68.4814,14493.0
2018-04-23 13:15:00,93.23,93.24,93.08,93.12,13290.0,68.4741,68.4814,68.3639,68.3933,13290.0
2018-04-23 13:20:00,93.13,93.21,93.08,93.14,21802.0,68.4006,68.4594,68.3639,68.408,21802.0
2018-04-23 13:25:00,93.16,93.27,93.14,93.26,15319.0,68.4227,68.5035,68.408,68.4961,15319.0
2018-04-23 13:30:00,93.24,93.33,93.21,93.21,19761.0,68.4814,68.5475,68.4594,68.4594,19761.0
2018-04-23 13:35:00,93.18,93.37,93.18,93.28,18408.0,68.4374,68.5769,68.4374,68.5108,18408.0
2018-04-23 13:40:00,93.26,93.3,93.16,93.2,31460.0,68.4961,68.5255,68.4227,68.4521,31460.0
2018-04-23 13:45:00,93.22,93.26,93.17,93.24,22665.0,68.4667,68.4961,68.43,68.4814,22665.0
2018-04-23 13:50:00,93.25,93.32,93.19,93.32,48527.0,68.4888,68.5402,68.4447,68.5402,48527.0
2018-04-23 13:55:00,93.33,93.39,93.26,93.26,17034.0,68.5475,68.5916,68.4961,68.4961,17034.0
2018-04-23 14:00:00,93.27,93.32,93.19,93.22,18531.0,68.5035,68.5402,68.4447,68.4667,18531.0
2018-04-23 14:05:00,93.23,93.25,93.02,93.02,28874.0,68.4741,68.4888,68.3198,68.3198,28874.0
2018-04-23 14:10:00,93.06,93.2,92.93,92.98,30752.0,68.3492,68.4521,68.2537,68.2905,30752.0
2018-04-23 14:15:00,92.97,93.11,92.96,93.07,31374.0,68.2831,68.3859,68.2758,68.3566,31374.0
2018-04-23 14:20:00,93.08,93.09,92.96,93.02,34623.0,68.3639,68.3713,68.2758,68.3198,34623.0
2018-04-23 14:25:00,93.06,93.08,92.95,93.07,25212.0,68.3492,68.3639,68.2684,68.3566,25212.0
2018-04-23 14:30:00,93.08,93.09,92.94,92.97,30517.0,68.3639,68.3713,68.2611,68.2831,30517.0
2018-04-23 14:35:00,92.97,93.04,92.92,93.0,43557.0,68.2831,68.3345,68.2464,68.3052,43557.0
2018-04-23 14:40:00,92.99,93.13,92.99,93.12,24114.0,68.2978,68.4006,68.2978,68.3933,24114.0
2018-04-23 14:45:00,93.1,93.1,92.97,93.0,37738.0,68.3786,68.3786,68.2831,68.3052,37738.0
2018-04-23 14:50:00,93.0,93.01,92.76,92.79,29335.0,68.3052,68.3125,68.1289,68.1509,29335.0
2018-04-23 14:55:00,92.79,92.83,92.73,92.82,24979.0,68.1509,68.1803,68.1069,68.173,24979.0
2018-04-23 15:00:00,92.8,93.02,92.79,93.0,37189.0,68.1583,68.3198,68.1509,68.3052,37189.0
2018-04-23 15:05:00,93.0,93.03,92.93,92.94,23588.0,68.3052,68.3272,68.2537,68.2611,23588.0
2018-04-23 15:10:00,92.94,93.1,92.92,93.0,27191.0,68.2611,68.3786,68.2464,68.3052,27191.0
2018-04-23 15:15:00,93.01,93.14,92.98,93.1,28329.0,68.3125,68.408,68.2905,68.3786,28329.0
2018-04-23 15:20:00,93.11,93.2,93.03,93.07,35401.0,68.3859,68.4521,68.3272,68.3566,35401.0
2018-04-23 15:25:00,93.06,93.15,93.05,93.11,11471.0,68.3492,68.4153,68.3419,68.3859,11471.0
2018-04-23 15:30:00,93.12,93.22,93.08,93.16,19793.0,68.3933,68.4667,68.3639,68.4227,19793.0
2018-04-23 15:35:00,93.17,93.18,93.09,93.13,30700.0,68.43,68.4374,68.3713,68.4006,30700.0
2018-04-23 15:40:00,93.13,93.16,93.05,93.15,46400.0,68.4006,68.4227,68.3419,68.4153,46400.0
2018-04-23 15:45:00,93.16,93.29,93.1,93.11,80192.0,68.4227,68.5182,68.3786,68.3859,80192.0
2018-04-23 15:50:00,93.1,93.21,93.01,93.04,67322.0,68.3786,68.4594,68.3125,68.3345,67322.0
2018-04-23 15:55:00,93.04,93.22,93.01,93.14,159041.0,68.3345,68.4667,68.3125,68.408,159041.0
2018-04-24 09:30:00,92.95,93.17,92.36,92.46,147387.0,68.2684,68.43,67.8351,67.9085,147387.0
2018-04-24 09:35:00,92.41,92.87,92.18,92.82,38227.0,67.8718,68.2097,67.7029,68.173,38227.0
2018-04-24 09:40:00,92.8,93.02,92.66,92.89,38012.0,68.1583,68.3198,68.0554,68.2244,38012.0
2018-04-24 09:45:00,92.93,93.03,92.74,92.74,17773.0,68.2537,68.3272,68.1142,68.1142,17773.0
2018-04-24 09:50:00,92.76,92.82,92.52,92.72,34162.0,68.1289,68.173,67.9526,68.0995,34162.0
2018-04-24 09:55:00,92.75,92.88,92.62,92.63,35520.0,68.1215,68.217,68.0261,68.0334,35520.0
2018-04-24 10:00:00,92.66,93.09,92.46,93.08,50949.0,68.0554,68.3713,67.9085,68.3639,50949.0
2018-04-24 10:05:00,93.05,93.38,92.91,92.93,47493.0,68.3419,68.5843,68.2391,68.2537,47493.0
2018-04-24 10:10:00,92.93,93.13,92.83,92.83,31127.0,68.2537,68.4006,68.1803,68.1803,31127.0
2018-04-24 10:15:00,92.86,92.95,92.75,92.8,27628.0,68.2023,68.2684,68.1215,68.1583,27628.0
2018-04-24 10:20:00,92.81,92.86,92.57,92.57,20482.0,68.1656,68.2023,67.9893,67.9893,20482.0
2018-04-24 10:25:00,92.59,92.78,92.58,92.65,26791.0,68.004,68.1436,67.9967,68.0481,26791.0
2018-04-24 10:30:00,92.68,92.77,92.56,92.67,33041.0,68.0701,68.1362,67.982,68.0628,33041.0
2018-04-24 10:35:00,92.67,92.81,92.58,92.61,41213.0,68.0628,68.1656,67.9967,68.0187,41213.0
2018-04-24 10:40:00,92.62,92.64,92.46,92.52,44841.0,68.0261,68.0408,67.9085,67.9526,44841.0
2018-04-24 10:45:00,92.52,92.62,92.42,92.59,30186.0,67.9526,68.0261,67.8792,68.004,30186.0
2018-04-24 10:50:00,92.6,92.92,92.58,92.84,29686.0,68.0114,68.2464,67.9967,68.1876,29686.0
2018-04-24 10:55:00,92.83,92.9,92.72,92.75,26148.0,68.1803,68.2317,68.0995,68.1215,26148.0
2018-04-24 11:00:00,92.72,92.92,92.63,92.86,43263.0,68.0995,68.2464,68.0334,68.2023,43263.0
2018-04-24 11:05:00,92.86,92.87,92.67,92.8,31543.0,68.2023,68.2097,68.0628,68.1583,31543.0
2018-04-24 11:10:00,92.8,92.92,92.71,92.85,24131.0,68.1583,68.2464,68.0922,68.195,24131.0
2018-04-24 11:15:00,92.85,92.91,92.7,92.86,22149.0,68.195,68.2391,68.0848,68.2023,22149.0
2018-04-24 11:20:00,92.86,93.19,92.8,93.02,64467.0,68.2023,68.4447,68.1583,68.3198,64467.0
2018-04-24 11:25:00,93.02,93.22,92.93,93.21,40985.0,68.3198,68.4667,68.2537,68.4594,40985.0
2018-04-24 11:30:00,93.23,93.28,93.06,93.23,36494.0,68.4741,68.5108,68.3492,68.4741,36494.0
2018-04-24 11:35:00,93.21,93.24,93.1,93.22,38771.0,68.4594,68.4814,68.3786,68.4667,38771.0
2018-04-24 11:40:00,93.22,93.48,93.22,93.31,44068.0,68.4667,68.6577,68.4667,68.5328,44068.0
2018-04-24 11:45:00,93.33,93.46,93.22,93.22,39805.0,68.5475,68.643,68.4667,68.4667,39805.0
2018-04-24 11:50:00,93.21,93.39,93.2,93.34,47202.0,68.4594,68.5916,68.4521,68.5549,47202.0
2018-04-24 11:55:00,93.31,93.35,93.18,93.18,35831.0,68.5328,68.5622,68.4374,68.4374,35831.0
2018-04-24 12:00:00,93.18,93.24,93.11,93.2,35396.0,68.4374,68.4814,68.3859,68.4521,35396.0
2018-04-24 12:05:00,93.19,93.33,93.15,93.18,29498.0,68.4447,68.5475,68.4153,68.4374,29498.0
2018-04-24 12:10:00,93.18,93.27,93.13,93.15,31530.0,68.4374,68.5035,68.4006,68.4153,31530.0
2018-04-24 12:15:00,93.14,93.16,92.86,92.89,23735.0,68.408,68.4227,68.2023,68.2244,23735.0
2018-04-24 12:20:00,92.87,92.94,92.79,92.91,36387.0,68.2097,68.2611,68.1509,68.2391,36387.0
2018-04-24 12:25:00,92.89,92.93,92.7,92.85,40490.0,68.2244,68.2537,68.0848,68.195,40490.0
2018-04-24 12:30:00,92.83,92.88,92.61,92.61,26055.0,68.1803,68.217,68.0187,68.0187,26055.0
2018-04-24 12:35:00,92.61,92.67,92.48,92.53,29623.0,68.0187,68.0628,67.9232,67.96,29623.0
2018-04-24 12:40:00,92.51,92.54,92.38,92.46,17598.0,67.9453,67.9673,67.8498,67.9085,17598.0
2018-04-24 12:45:00,92.45,92.56,92.4,92.48,17316.0,67.9012,67.982,67.8645,67.9232,17316.0
2018-04-24 12:50:00,92.48,92.53,92.35,92.37,24915.0,67.9232,67.96,67.8278,67.8424,24915.0
2018-04-24 12:55:00,92.37,92.42,92.12,92.12,49585.0,67.8424,67.8792,67.6588,67.6588,49585.0
2018-04-24 13:00:00,92.1,92.24,92.1,92.2,38517.0,67.6441,67.747,67.6441,67.7176,38517.0
2018-04-24 13:05:00,92.2,92.32,92.12,92.19,33503.0,67.7176,67.8057,67.6588,67.7102,33503.0
2018-04-24 13:10:00,92.24,92.27,92.14,92.23,26779.0,67.747,67.769,67.6735,67.7396,26779.0
2018-04-24 13:15:00,92.22,92.36,92.16,92.16,25183.0,67.7323,67.8351,67.6882,67.6882,25183.0
2018-04-24 13:20:00,92.18,92.23,91.93,91.98,51993.0,67.7029,67.7396,67.5193,67.556,51993.0
2018-04-24 13:25:00,91.96,92.01,91.91,92.0,33477.0,67.5413,67.578,67.5046,67.5707,33477.0
2018-04-24 13:30:00,92.0,92.02,91.86,91.87,28376.0,67.5707,67.5854,67.4679,67.4752,28376.0
2018-04-24 13:35:00,91.86,91.94,91.7,91.74,31631.0,67.4679,67.5266,67.3504,67.3797,31631.0
2018-04-24 13:40:00,91.74,91.8,91.64,91.7,29745.0,67.3797,67.4238,67.3063,67.3504,29745.0
2018-04-24 13:45:00,91.65,91.77,91.63,91.7,27677.0,67.3136,67.4018,67.2989,67.3504,27677.0
2018-04-24 13:50:00,91.69,91.69,91.21,91.35,69402.0,67.343,67.343,66.9905,67.0933,69402.0
2018-04-24 13:55:00,91.36,91.36,91.15,91.27,50900.0,67.1006,67.1006,66.9464,67.0345,50900.0
2018-04-24 14:00:00,91.25,91.25,90.89,90.91,80446.0,67.0198,67.0198,66.7554,66.7701,80446.0
2018-04-24 14:05:00,90.9,91.04,90.8,90.96,70296.0,66.7628,66.8656,66.6893,66.8069,70296.0
2018-04-24 14:10:00,90.96,91.08,90.89,90.97,101084.0,66.8069,66.895,66.7554,66.8142,101084.0
2018-04-24 14:15:00,90.96,90.96,90.76,90.83,106235.0,66.8069,66.8069,66.66,66.7114,106235.0
2018-04-24 14:20:00,90.82,91.04,90.8,90.93,88241.0,66.704,66.8656,66.6893,66.7848,88241.0
2018-04-24 14:25:00,90.91,90.94,90.53,90.56,77513.0,66.7701,66.7922,66.491,66.5131,77513.0
2018-04-24 14:30:00,90.53,90.74,90.44,90.73,59924.0,66.491,66.6453,66.4249,66.6379,59924.0
2018-04-24 14:35:00,90.73,90.91,90.44,90.48,71453.0,66.6379,66.7701,66.4249,66.4543,71453.0
2018-04-24 14:40:00,90.51,90.99,90.51,90.99,58012.0,66.4763,66.8289,66.4763,66.8289,58012.0
2018-04-24 14:45:00,90.97,91.0,90.78,90.93,34887.0,66.8142,66.8362,66.6746,66.7848,34887.0
2018-04-24 14:50:00,90.94,91.0,90.76,90.89,80928.0,66.7922,66.8362,66.66,66.7554,80928.0
2018-04-24 14:55:00,90.89,91.04,90.87,91.0,36441.0,66.7554,66.8656,66.7407,66.8362,36441.0
2018-04-24 15:00:00,91.0,91.3,90.99,91.3,24248.0,66.8362,67.0566,66.8289,67.0566,24248.0
2018-04-24 15:05:00,91.28,91.36,91.22,91.27,27995.0,67.0419,67.1006,66.9978,67.0345,27995.0
2018-04-24 15:10:00,91.25,91.46,91.14,91.46,33578.0,67.0198,67.1741,66.9391,67.1741,33578.0
2018-04-24 15:15:00,91.46,91.55,91.27,91.28,37108.0,67.1741,67.2402,67.0345,67.0419,37108.0
2018-04-24 15:20:00,91.29,91.59,91.22,91.47,31031.0,67.0492,67.2696,66.9978,67.1814,31031.0
2018-04-24 15:25:00,91.45,91.52,91.3,91.34,27769.0,67.1667,67.2182,67.0566,67.0859,27769.0
2018-04-24 15:30:00,91.37,91.37,91.03,91.09,53583.0,67.108,67.108,66.8583,66.9023,53583.0
2018-04-24 15:35:00,91.1,91.18,91.03,91.13,39988.0,66.9097,66.9684,66.8583,66.9317,39988.0
2018-04-24 15:40:00,91.11,91.25,90.91,91.01,65713.0,66.917,67.0198,66.7701,66.8436,65713.0
2018-04-24 15:45:00,90.97,91.33,90.92,91.21,93815.0,66.8142,67.0786,66.7775,66.9905,93815.0
2018-04-24 15:50:00,91.23,91.4,91.14,91.34,100244.0,67.0052,67.13,66.9391,67.0859,100244.0
2018-04-24 15:55:00,91.34,91.42,91.11,91.34,252057.0,67.0859,67.1447,66.917,67.0859,252057.0
2018-04-25 09:30:00,90.96,91.4,90.68,90.8,187612.0,66.8069,67.13,66.6012,66.6893,187612.0
2018-04-25 09:35:00,90.76,90.9,90.58,90.78,62645.0,66.66,66.7628,66.5278,66.6746,62645.0
2018-04-25 09:40:00,90.76,91.08,90.65,90.73,92300.0,66.66,66.895,66.5792,66.6379,92300.0
2018-04-25 09:45:00,90.71,91.23,90.55,91.19,68437.0,66.6232,67.0052,66.5057,66.9758,68437.0
2018-04-25 09:50:00,91.21,91.54,91.05,91.31,57335.0,66.9905,67.2328,66.873,67.0639,57335.0
2018-04-25 09:55:00,91.32,91.52,91.25,91.4,71643.0,67.0713,67.2182,67.0198,67.13,71643.0
2018-04-25 10:00:00,91.43,91.58,91.34,91.54,66461.0,67.152,67.2622,67.0859,67.2328,66461.0
2018-04-25 10:05:00,91.53,91.96,91.52,91.73,66367.0,67.2255,67.5413,67.2182,67.3724,66367.0
2018-04-25 10:10:00,91.68,91.98,91.63,91.81,51080.0,67.3357,67.556,67.2989,67.4311,51080.0
2018-04-25 10:15:00,91.81,91.85,91.59,91.65,42049.0,67.4311,67.4605,67.2696,67.3136,42049.0
2018-04-25 10:20:00,91.66,91.89,91.58,91.89,28027.0,67.321,67.4899,67.2622,67.4899,28027.0
2018-04-25 10:25:00,91.92,92.1,91.89,92.0,50374.0,67.5119,67.6441,67.4899,67.5707,50374.0
2018-04-25 10:30:00,92.01,92.28,91.93,92.14,55866.0,67.578,67.7763,67.5193,67.6735,55866.0
2018-04-25 10:35:00,92.15,92.15,91.58,91.61,55349.0,67.6809,67.6809,67.2622,67.2843,55349.0
2018-04-25 10:40:00,91.59,91.74,91.42,91.71,52637.0,67.2696,67.3797,67.1447,67.3577,52637.0
2018-04-25 10:45:00,91.74,91.75,91.43,91.54,36973.0,67.3797,67.3871,67.152,67.2328,36973.0
2018-04-25 10:50:00,91.52,91.65,91.41,91.53,75034.0,67.2182,67.3136,67.1374,67.2255,75034.0
2018-04-25 10:55:00,91.51,91.6,91.08,91.19,48045.0,67.2108,67.2769,66.895,66.9758,48045.0
2018-04-25 11:00:00,91.16,91.37,91.12,91.31,43404.0,66.9537,67.108,66.9244,67.0639,43404.0
2018-04-25 11:05:00,91.31,91.35,91.19,91.28,32782.0,67.0639,67.0933,66.9758,67.0419,32782.0
2018-04-25 11:10:00,91.3,91.54,91.23,91.52,32353.0,67.0566,67.2328,67.0052,67.2182,32353.0
2018-04-25 11:15:00,91.5,91.61,91.4,91.58,77945.0,67.2035,67.2843,67.13,67.2622,77945.0
2018-04-25 11:20:00,91.59,91.68,91.54,91.61,44381.0,67.2696,67.3357,67.2328,67.2843,44381.0
2018-04-25 11:25:00,91.6,91.8,91.57,91.74,36258.0,67.2769,67.4238,67.2549,67.3797,36258.0
2018-04-25 11:30:00,91.75,91.82,91.46,91.56,39777.0,67.3871,67.4385,67.1741,67.2475,39777.0
2018-04-25 11:35:00,91.55,91.61,91.33,91.52,30482.0,67.2402,67.2843,67.0786,67.2182,30482.0
2018-04-25 11:40:00,91.51,91.52,91.31,91.39,33492.0,67.2108,67.2182,67.0639,67.1227,33492.0
2018-04-25 11:45:00,91.37,91.51,91.26,91.26,27693.0,67.108,67.2108,67.0272,67.0272,27693.0
2018-04-25 11:50:00,91.26,91.31,91.13,91.28,27738.0,67.0272,67.0639,66.9317,67.0419,27738.0
2018-04-25 11:55:00,91.27,91.3,90.89,90.9,38036.0,67.0345,67.0566,66.7554,66.7628,38036.0
2018-04-25 12:00:00,90.93,90.95,90.83,90.85,25032.0,66.7848,66.7995,66.7114,66.7261,25032.0
2018-04-25 12:05:00,90.85,90.96,90.8,90.85,22978.0,66.7261,66.8069,66.6893,66.7261,22978.0
2018-04-25 12:10:00,90.86,90.93,90.76,90.9,23019.0,66.7334,66.7848,66.66,66.7628,23019.0
2018-04-25 12:15:00,90.9,91.03,90.87,90.9,65802.0,66.7628,66.8583,66.7407,66.7628,65802.0
2018-04-25 12:20:00,90.92,90.93,90.8,90.83,48836.0,66.7775,66.7848,66.6893,66.7114,48836.0
2018-04-25 12:25:00,90.81,90.93,90.71,90.71,49493.0,66.6967,66.7848,66.6232,66.6232,49493.0
2018-04-25 12:30:00,90.7,91.27,90.67,91.25,26551.0,66.6159,67.0345,66.5939,67.0198,26551.0
2018-04-25 12:35:00,91.27,91.37,91.19,91.27,40166.0,67.0345,67.108,66.9758,67.0345,40166.0
2018-04-25 12:40:00,91.27,91.36,91.23,91.34,30678.0,67.0345,67.1006,67.0052,67.0859,30678.0
2018-04-25 12:45:00,91.34,91.41,91.31,91.35,17369.0,67.0859,67.1374,67.0639,67.0933,17369.0
2018-04-25 12:50:00,91.35,91.41,91.16,91.24,26054.0,67.0933,67.1374,66.9537,67.0125,26054.0
2018-04-25 12:55:00,91.21,91.29,91.14,91.25,16910.0,66.9905,67.0492,66.9391,67.0198,16910.0
2018-04-25 13:00:00,91.25,91.43,91.25,91.38,28556.0,67.0198,67.152,67.0198,67.1153,28556.0
2018-04-25 13:05:00,91.41,91.42,91.28,91.35,95745.0,67.1374,67.1447,67.0419,67.0933,95745.0
2018-04-25 13:10:00,91.34,91.34,90.91,90.97,62119.0,67.0859,67.0859,66.7701,66.8142,62119.0
2018-04-25 13:15:00,90.97,91.08,90.81,90.82,37541.0,66.8142,66.895,66.6967,66.704,37541.0
2018-04-25 13:20:00,90.83,90.94,90.58,90.59,32822.0,66.7114,66.7922,66.5278,66.5351,32822.0
2018-04-25 13:25:00,90.61,90.76,90.52,90.75,52155.0,66.5498,66.66,66.4837,66.6526,52155.0
2018-04-25 13:30:00,90.76,91.17,90.71,91.12,43760.0,66.66,66.9611,66.6232,66.9244,43760.0
2018-04-25 13:35:00,91.14,91.21,91.01,91.18,32927.0,66.9391,66.9905,66.8436,66.9684,32927.0
2018-04-25 13:40:00,91.2,91.36,91.07,91.12,34879.0,66.9831,67.1006,66.8876,66.9244,34879.0
2018-04-25 13:45:00,91.12,91.16,90.94,91.09,43875.0,66.9244,66.9537,66.7922,66.9023,43875.0
2018-04-25 13:50:00,91.11,91.29,91.08,91.29,21480.0,66.917,67.0492,66.895,67.0492,21480.0
2018-04-25 13:55:00,91.3,91.34,91.23,91.27,39777.0,67.0566,67.0859,67.0052,67.0345,39777.0
2018-04-25 14:00:00,91.28,91.31,91.0,91.07,39937.0,67.0419,67.0639,66.8362,66.8876,39937.0
2018-04-25 14:05:00,91.08,91.12,90.88,90.95,36673.0,66.895,66.9244,66.7481,66.7995,36673.0
2018-04-25 14:10:00,90.94,91.04,90.84,90.87,35869.0,66.7922,66.8656,66.7187,66.7407,35869.0
2018-04-25 14:15:00,90.88,91.0,90.87,90.94,40934.0,66.7481,66.8362,66.7407,66.7922,40934.0
2018-04-25 14:20:00,90.93,91.01,90.85,90.91,45114.0,66.7848,66.8436,66.7261,66.7701,45114.0
2018-04-25 14:25:00,90.91,90.99,90.82,90.91,44057.0,66.7701,66.8289,66.704,66.7701,44057.0
2018-04-25 14:30:00,90.91,91.04,90.75,90.94,49390.0,66.7701,66.8656,66.6526,66.7922,49390.0
2018-04-25 14:35:00,90.97,91.06,90.89,90.97,35504.0,66.8142,66.8803,66.7554,66.8142,35504.0
2018-04-25 14:40:00,91.01,91.01,90.92,90.97,31235.0,66.8436,66.8436,66.7775,66.8142,31235.0
2018-04-25 14:45:00,90.96,91.2,90.95,91.14,55537.0,66.8069,66.9831,66.7995,66.9391,55537.0
2018-04-25 14:50:00,91.13,91.2,91.07,91.16,29108.0,66.9317,66.9831,66.8876,66.9537,29108.0
2018-04-25 14:55:00,91.17,91.61,91.07,91.61,68175.0,66.9611,67.2843,66.8876,67.2843,68175.0
2018-04-25 15:00:00,91.59,91.66,91.45,91.51,39521.0,67.2696,67.321,67.1667,67.2108,39521.0
2018-04-25 15:05:00,91.52,91.52,91.32,91.35,35807.0,67.2182,67.2182,67.0713,67.0933,35807.0
2018-04-25 15:10:00,91.37,91.73,91.36,91.67,74645.0,67.108,67.3724,67.1006,67.3283,74645.0
2018-04-25 15:15:00,91.67,91.73,91.57,91.59,45551.0,67.3283,67.3724,67.2549,67.2696,45551.0
2018-04-25 15:20:00,91.57,91.68,91.44,91.54,45595.0,67.2549,67.3357,67.1594,67.2328,45595.0
2018-04-25 15:25:00,91.53,91.7,91.43,91.65,39014.0,67.2255,67.3504,67.152,67.3136,39014.0
2018-04-25 15:30:00,91.66,91.84,91.6,91.82,52247.0,67.321,67.4532,67.2769,67.4385,52247.0
2018-04-25 15:35:00,91.8,91.81,91.37,91.49,58761.0,67.4238,67.4311,67.108,67.1961,58761.0
2018-04-25 15:40:00,91.51,91.58,91.38,91.46,51140.0,67.2108,67.2622,67.1153,67.1741,51140.0
2018-04-25 15:45:00,91.44,91.46,91.32,91.4,80815.0,67.1594,67.1741,67.0713,67.13,80815.0
2018-04-25 15:50:00,91.38,91.46,91.28,91.44,80976.0,67.1153,67.1741,67.0419,67.1594,80976.0
2018-04-25 15:55:00,91.44,91.94,91.42,91.84,212103.0,67.1594,67.5266,67.1447,67.4532,212103.0
2018-04-26 09:30:00,94.0,95.18,93.58,95.04,615543.0,69.0396,69.9063,68.7311,69.8035,615543.0
2018-04-26 09:35:00,95.04,95.33,94.21,94.44,251850.0,69.8035,70.0165,69.1939,69.3628,251850.0
2018-04-26 09:40:00,94.45,95.72,94.39,95.39,211830.0,69.3701,70.3029,69.3261,70.0605,211830.0
2018-04-26 09:45:00,95.43,95.97,95.39,95.89,261504.0,70.0899,70.4865,70.0605,70.4278,261504.0
2018-04-26 09:50:00,95.83,96.15,95.66,95.79,177775.0,70.3837,70.6187,70.2588,70.3543,177775.0
2018-04-26 09:55:00,95.77,96.27,95.61,95.78,163256.0,70.3396,70.7069,70.2221,70.347,163256.0
2018-04-26 10:00:00,95.78,96.19,95.48,95.93,121490.0,70.347,70.6481,70.1266,70.4571,121490.0
2018-04-26 10:05:00,95.9,96.55,95.65,96.32,133852.0,70.4351,70.9125,70.2515,70.7436,133852.0
2018-04-26 10:10:00,96.33,96.42,95.71,96.2,159500.0,70.7509,70.817,70.2956,70.6554,159500.0
2018-04-26 10:15:00,96.22,96.24,95.15,95.29,108293.0,70.6701,70.6848,69.8843,69.9871,108293.0
2018-04-26 10:20:00,95.28,95.66,95.16,95.2,57321.0,69.9797,70.2588,69.8916,69.921,57321.0
2018-04-26 10:25:00,95.2,95.44,95.16,95.38,41578.0,69.921,70.0972,69.8916,70.0532,41578.0
2018-04-26 10:30:00,95.38,95.55,95.35,95.49,77122.0,70.0532,70.178,70.0311,70.134,77122.0
2018-04-26 10:35:00,95.5,95.78,95.45,95.62,60672.0,70.1413,70.347,70.1046,70.2295,60672.0
2018-04-26 10:40:00,95.62,95.73,95.16,95.18,91015.0,70.2295,70.3102,69.8916,69.9063,91015.0
2018-04-26 10:45:00,95.18,95.34,94.96,95.26,94050.0,69.9063,70.0238,69.7447,69.965,94050.0
2018-04-26 10:50:00,95.27,96.25,95.27,95.95,134155.0,69.9724,70.6922,69.9724,70.4718,134155.0
2018-04-26 10:55:00,95.96,96.1,95.59,95.77,102197.0,70.4792,70.582,70.2074,70.3396,102197.0
2018-04-26 11:00:00,95.77,95.91,95.25,95.29,98570.0,70.3396,70.4424,69.9577,69.9871,98570.0
2018-04-26 11:05:00,95.3,95.46,95.16,95.36,133965.0,69.9944,70.1119,69.8916,70.0385,133965.0
2018-04-26 11:10:00,95.35,95.84,95.22,95.22,176162.0,70.0311,70.391,69.9357,69.9357,176162.0
2018-04-26 11:15:00,95.22,95.23,94.67,95.06,143645.0,69.9357,69.943,69.5317,69.8182,143645.0
2018-04-26 11:20:00,95.05,95.21,94.83,94.99,59387.0,69.8108,69.9283,69.6492,69.7667,59387.0
2018-04-26 11:25:00,94.99,95.6,94.9,95.51,100437.0,69.7667,70.2148,69.7006,70.1487,100437.0
2018-04-26 11:30:00,95.53,95.78,95.38,95.71,150987.0,70.1634,70.347,70.0532,70.2956,150987.0
2018-04-26 11:35:00,95.67,95.79,95.41,95.59,121541.0,70.2662,70.3543,70.0752,70.2074,121541.0
2018-04-26 11:40:00,95.61,95.61,95.12,95.2,102523.0,70.2221,70.2221,69.8622,69.921,102523.0
2018-04-26 11:45:00,95.21,95.26,94.76,94.8,127960.0,69.9283,69.965,69.5978,69.6272,127960.0
2018-04-26 11:50:00,94.82,95.07,94.61,94.81,103771.0,69.6419,69.8255,69.4876,69.6345,103771.0
2018-04-26 11:55:00,94.84,95.2,94.62,95.09,152539.0,69.6566,69.921,69.495,69.8402,152539.0
2018-04-26 12:00:00,95.1,95.29,94.89,94.93,87351.0,69.8475,69.9871,69.6933,69.7227,87351.0
2018-04-26 12:05:00,94.93,95.29,94.87,95.11,53135.0,69.7227,69.9871,69.6786,69.8549,53135.0
2018-04-26 12:10:00,95.09,95.36,94.88,95.28,58423.0,69.8402,70.0385,69.6859,69.9797,58423.0
2018-04-26 12:15:00,95.28,95.47,95.15,95.15,101304.0,69.9797,70.1193,69.8843,69.8843,101304.0
2018-04-26 12:20:00,95.13,95.69,95.04,95.69,88937.0,69.8696,70.2809,69.8035,70.2809,88937.0
2018-04-26 12:25:00,95.7,96.06,95.66,95.89,72035.0,70.2882,70.5526,70.2588,70.4278,72035.0
2018-04-26 12:30:00,95.88,96.47,95.79,96.46,155988.0,70.4204,70.8537,70.3543,70.8464,155988.0
2018-04-26 12:35:00,96.45,96.55,96.35,96.55,97838.0,70.8391,70.9125,70.7656,70.9125,97838.0
2018-04-26 12:40:00,96.54,96.54,96.12,96.14,52825.0,70.9052,70.9052,70.5967,70.6114,52825.0
2018-04-26 12:45:00,96.17,96.18,95.75,96.08,70676.0,70.6334,70.6408,70.3249,70.5673,70676.0
2018-04-26 12:50:00,96.09,96.36,96.06,96.36,79359.0,70.5747,70.773,70.5526,70.773,79359.0
2018-04-26 12:55:00,96.36,96.57,96.14,96.14,59624.0,70.773,70.9272,70.6114,70.6114,59624.0
2018-04-26 13:00:00,96.14,96.6,96.14,96.55,30127.0,70.6114,70.9492,70.6114,70.9125,30127.0
2018-04-26 13:05:00,96.6,97.1,96.34,96.97,199181.0,70.9492,71.3165,70.7583,71.221,199181.0
2018-04-26 13:10:00,96.99,97.3,96.93,97.12,126839.0,71.2357,71.4634,71.1916,71.3311,126839.0
2018-04-26 13:15:00,97.13,97.16,96.67,96.72,75439.0,71.3385,71.3605,71.0006,71.0374,75439.0
2018-04-26 13:20:00,96.72,96.84,96.52,96.64,62055.0,71.0374,71.1255,70.8905,70.9786,62055.0
2018-04-26 13:25:00,96.61,96.65,96.35,96.36,69449.0,70.9566,70.986,70.7656,70.773,69449.0
2018-04-26 13:30:00,96.35,96.51,96.15,96.18,60379.0,70.7656,70.8831,70.6187,70.6408,60379.0
2018-04-26 13:35:00,96.17,96.57,96.1,96.57,107392.0,70.6334,70.9272,70.582,70.9272,107392.0
2018-04-26 13:40:00,96.56,96.62,96.45,96.55,107905.0,70.9198,70.9639,70.8391,70.9125,107905.0
2018-04-26 13:45:00,96.56,97.05,96.56,96.93,95191.0,70.9198,71.2797,70.9198,71.1916,95191.0
2018-04-26 13:50:00,96.93,97.21,96.82,97.16,111410.0,71.1916,71.3973,71.1108,71.3605,111410.0
2018-04-26 13:55:00,97.17,97.62,97.1,97.62,102129.0,71.3679,71.6984,71.3165,71.6984,102129.0
2018-04-26 14:00:00,97.67,97.69,97.49,97.51,84710.0,71.7351,71.7498,71.6029,71.6176,84710.0
2018-04-26 14:05:00,97.49,97.72,97.43,97.58,149931.0,71.6029,71.7718,71.5588,71.669,149931.0
2018-04-26 14:10:00,97.58,98.08,97.57,97.98,142660.0,71.669,72.0362,71.6617,71.9628,142660.0
2018-04-26 14:15:00,97.95,97.99,97.69,97.79,177217.0,71.9408,71.9701,71.7498,71.8232,177217.0
2018-04-26 14:20:00,97.79,98.09,97.72,97.75,174849.0,71.8232,72.0436,71.7718,71.7939,174849.0
2018-04-26 14:25:00,97.76,97.95,97.74,97.82,101974.0,71.8012,71.9408,71.7865,71.8453,101974.0
2018-04-26 14:30:00,97.84,97.91,97.63,97.79,116976.0,71.86,71.9114,71.7057,71.8232,116976.0
2018-04-26 14:35:00,97.78,97.8,97.57,97.65,65220.0,71.8159,71.8306,71.6617,71.7204,65220.0
2018-04-26 14:40:00,97.66,97.75,97.57,97.74,139247.0,71.7278,71.7939,71.6617,71.7865,139247.0
2018-04-26 14:45:00,97.74,97.93,97.66,97.79,106639.0,71.7865,71.9261,71.7278,71.8232,106639.0
2018-04-26 14:50:00,97.79,98.08,97.78,97.88,129744.0,71.8232,72.0362,71.8159,71.8893,129744.0
2018-04-26 14:55:00,97.9,98.23,97.7,98.04,245024.0,71.904,72.1464,71.7571,72.0069,245024.0
2018-04-26 15:00:00,98.05,98.55,98.01,98.34,161707.0,72.0142,72.3814,71.9848,72.2272,161707.0
2018-04-26 15:05:00,98.31,98.37,97.94,97.96,78697.0,72.2052,72.2492,71.9334,71.9481,78697.0
2018-04-26 15:10:00,97.98,97.99,97.69,97.9,103102.0,71.9628,71.9701,71.7498,71.904,103102.0
2018-04-26 15:15:00,97.89,97.93,97.63,97.75,112811.0,71.8967,71.9261,71.7057,71.7939,112811.0
2018-04-26 15:20:00,97.73,97.74,97.54,97.63,92790.0,71.7792,71.7865,71.6396,71.7057,92790.0
2018-04-26 15:25:00,97.64,97.67,97.21,97.28,91428.0,71.7131,71.7351,71.3973,71.4487,91428.0
2018-04-26 15:30:00,97.3,97.62,97.2,97.58,112555.0,71.4634,71.6984,71.3899,71.669,112555.0
2018-04-26 15:35:00,97.58,97.73,97.36,97.38,146746.0,71.669,71.7792,71.5074,71.5221,146746.0
2018-04-26 15:40:00,97.37,97.69,97.24,97.65,171256.0,71.5148,71.7498,71.4193,71.7204,171256.0
2018-04-26 15:45:00,97.62,97.65,97.28,97.31,211739.0,71.6984,71.7204,71.4487,71.4707,211739.0
2018-04-26 15:50:00,97.3,97.31,97.03,97.2,263402.0,71.4634,71.4707,71.265,71.3899,263402.0
2018-04-26 15:55:00,97.19,97.61,97.17,97.51,479961.0,71.3826,71.691,71.3679,71.6176,479961.0
2018-04-27 09:30:00,97.5,98.25,97.44,97.68,200271.0,71.6102,72.1611,71.5662,71.7424,200271.0
2018-04-27 09:35:00,97.7,97.72,96.88,97.42,134386.0,71.7571,71.7718,71.1549,71.5515,134386.0
2018-04-27 09:40:00,97.37,97.37,96.7,96.98,81565.0,71.5148,71.5148,71.0227,71.2283,81565.0
2018-04-27 09:45:00,96.98,97.24,96.81,96.81,72815.0,71.2283,71.4193,71.1035,71.1035,72815.0
2018-04-27 09:50:00,96.86,97.08,96.59,97.08,96581.0,71.1402,71.3018,70.9419,71.3018,96581.0
2018-04-27 09:55:00,97.08,97.14,96.37,96.64,180182.0,71.3018,71.3458,70.7803,70.9786,180182.0
2018-04-27 10:00:00,96.62,96.81,96.56,96.72,81752.0,70.9639,71.1035,70.9198,71.0374,81752.0
2018-04-27 10:05:00,96.72,97.34,96.69,97.29,70434.0,71.0374,71.4927,71.0153,71.456,70434.0
2018-04-27 10:10:00,97.28,97.73,97.17,97.7,74912.0,71.4487,71.7792,71.3679,71.7571,74912.0
2018-04-27 10:15:00,97.7,97.78,97.53,97.56,64303.0,71.7571,71.8159,71.6323,71.6543,64303.0
2018-04-27 10:20:00,97.54,97.74,97.46,97.49,50183.0,71.6396,71.7865,71.5809,71.6029,50183.0
2018-04-27 10:25:00,97.44,97.68,97.4,97.6,116630.0,71.5662,71.7424,71.5368,71.6837,116630.0
2018-04-27 10:30:00,97.58,97.63,97.46,97.54,77507.0,71.669,71.7057,71.5809,71.6396,77507.0
2018-04-27 10:35:00,97.53,97.69,97.48,97.65,121348.0,71.6323,71.7498,71.5956,71.7204,121348.0
2018-04-27 10:40:00,97.69,98.04,97.65,98.01,107362.0,71.7498,72.0069,71.7204,71.9848,107362.0
2018-04-27 10:45:00,98.02,98.41,97.98,98.29,132857.0,71.9922,72.2786,71.9628,72.1905,132857.0
2018-04-27 10:50:00,98.28,98.29,97.71,97.73,65191.0,72.1831,72.1905,71.7645,71.7792,65191.0
2018-04-27 10:55:00,97.72,98.12,97.72,98.08,56294.0,71.7718,72.0656,71.7718,72.0362,56294.0
2018-04-27 11:00:00,98.09,98.45,98.08,98.41,73792.0,72.0436,72.308,72.0362,72.2786,73792.0
2018-04-27 11:05:00,98.42,98.5,98.34,98.46,50758.0,72.286,72.3447,72.2272,72.3153,50758.0
2018-04-27 11:10:00,98.46,98.61,98.41,98.49,106728.0,72.3153,72.4255,72.2786,72.3374,106728.0
2018-04-27 11:15:00,98.5,98.6,98.45,98.55,50824.0,72.3447,72.4182,72.308,72.3814,50824.0
2018-04-27 11:20:00,98.53,98.7,98.38,98.63,68964.0,72.3667,72.4916,72.2566,72.4402,68964.0
2018-04-27 11:25:00,98.64,98.85,98.63,98.82,55809.0,72.4475,72.6018,72.4402,72.5797,55809.0
2018-04-27 11:30:00,98.81,99.17,98.77,99.17,86615.0,72.5724,72.8368,72.543,72.8368,86615.0
2018-04-27 11:35:00,99.16,99.35,99.11,99.17,155445.0,72.8295,72.969,72.7927,72.8368,155445.0
2018-04-27 11:40:00,99.18,99.19,98.91,98.91,86004.0,72.8441,72.8515,72.6458,72.6458,86004.0
2018-04-27 11:45:00,98.91,98.96,98.63,98.83,118256.0,72.6458,72.6826,72.4402,72.5871,118256.0
2018-04-27 11:50:00,98.83,98.89,98.55,98.72,70224.0,72.5871,72.6312,72.3814,72.5063,70224.0
2018-04-27 11:55:00,98.7,98.95,98.64,98.86,111534.0,72.4916,72.6752,72.4475,72.6091,111534.0
2018-04-27 12:00:00,98.84,98.91,98.68,98.74,41908.0,72.5944,72.6458,72.4769,72.521,41908.0
2018-04-27 12:05:00,98.74,98.78,98.5,98.52,38696.0,72.521,72.5504,72.3447,72.3594,38696.0
2018-04-27 12:10:00,98.53,98.53,98.28,98.38,41680.0,72.3667,72.3667,72.1831,72.2566,41680.0
2018-04-27 12:15:00,98.39,98.4,98.24,98.34,30511.0,72.2639,72.2713,72.1537,72.2272,30511.0
2018-04-27 12:20:00,98.33,98.37,98.22,98.29,34724.0,72.2199,72.2492,72.1391,72.1905,34724.0
2018-04-27 12:25:00,98.29,98.42,98.29,98.41,45093.0,72.1905,72.286,72.1905,72.2786,45093.0
2018-04-27 12:30:00,98.39,98.54,98.34,98.37,53529.0,72.2639,72.3741,72.2272,72.2492,53529.0
2018-04-27 12:35:00,98.36,98.38,98.19,98.31,35836.0,72.2419,72.2566,72.117,72.2052,35836.0
2018-04-27 12:40:00,98.28,98.31,98.19,98.3,38483.0,72.1831,72.2052,72.117,72.1978,38483.0
2018-04-27 12:45:00,98.3,98.58,98.27,98.56,95986.0,72.1978,72.4035,72.1758,72.3888,95986.0
2018-04-27 12:50:00,98.58,98.72,98.55,98.72,22302.0,72.4035,72.5063,72.3814,72.5063,22302.0
2018-04-27 12:55:00,98.73,98.84,98.69,98.83,39902.0,72.5136,72.5944,72.4843,72.5871,39902.0
2018-04-27 13:00:00,98.84,98.94,98.79,98.87,37868.0,72.5944,72.6679,72.5577,72.6165,37868.0
2018-04-27 13:05:00,98.88,99.0,98.85,98.98,57944.0,72.6238,72.7119,72.6018,72.6973,57944.0
2018-04-27 13:10:00,98.99,99.11,98.98,99.1,44379.0,72.7046,72.7927,72.6973,72.7854,44379.0
2018-04-27 13:15:00,99.1,99.1,98.98,99.03,46950.0,72.7854,72.7854,72.6973,72.734,46950.0
2018-04-27 13:20:00,99.01,99.02,98.94,98.97,47683.0,72.7193,72.7266,72.6679,72.6899,47683.0
2018-04-27 13:25:00,98.95,99.0,98.5,98.51,46368.0,72.6752,72.7119,72.3447,72.3521,46368.0
2018-04-27 13:30:00,98.5,98.67,98.37,98.67,53283.0,72.3447,72.4696,72.2492,72.4696,53283.0
2018-04-27 13:35:00,98.69,98.82,98.63,98.79,55132.0,72.4843,72.5797,72.4402,72.5577,55132.0
2018-04-27 13:40:00,98.8,98.85,98.71,98.8,35289.0,72.565,72.6018,72.4989,72.565,35289.0
2018-04-27 13:45:00,98.78,98.81,98.57,98.63,27207.0,72.5504,72.5724,72.3961,72.4402,27207.0
2018-04-27 13:50:00,98.61,98.71,98.47,98.53,28284.0,72.4255,72.4989,72.3227,72.3667,28284.0
2018-04-27 13:55:00,98.54,98.57,98.33,98.36,32495.0,72.3741,72.3961,72.2199,72.2419,32495.0
2018-04-27 14:00:00,98.36,98.47,98.23,98.31,36833.0,72.2419,72.3227,72.1464,72.2052,36833.0
2018-04-27 14:05:00,98.29,98.45,98.23,98.33,34657.0,72.1905,72.308,72.1464,72.2199,34657.0
2018-04-27 14:10:00,98.34,98.45,98.3,98.44,36783.0,72.2272,72.308,72.1978,72.3006,36783.0
2018-04-27 14:15:00,98.43,98.44,98.35,98.37,31164.0,72.2933,72.3006,72.2345,72.2492,31164.0
2018-04-27 14:20:00,98.38,98.51,98.32,98.48,38877.0,72.2566,72.3521,72.2125,72.33,38877.0
2018-04-27 14:25:00,98.49,98.56,98.42,98.5,23718.0,72.3374,72.3888,72.286,72.3447,23718.0
2018-04-27 14:30:00,98.5,98.58,98.42,98.51,30548.0,72.3447,72.4035,72.286,72.3521,30548.0
2018-04-27 14:35:00,98.53,98.53,98.42,98.47,44699.0,72.3667,72.3667,72.286,72.3227,44699.0
2018-04-27 14:40:00,98.49,98.5,98.33,98.45,21311.0,72.3374,72.3447,72.2199,72.308,21311.0
2018-04-27 14:45:00,98.45,98.52,98.36,98.44,24866.0,72.308,72.3594,72.2419,72.3006,24866.0
2018-04-27 14:50:00,98.43,98.44,98.23,98.3,23480.0,72.2933,72.3006,72.1464,72.1978,23480.0
2018-04-27 14:55:00,98.29,98.38,98.23,98.38,22439.0,72.1905,72.2566,72.1464,72.2566,22439.0
2018-04-27 15:00:00,98.39,98.66,98.29,98.63,40158.0,72.2639,72.4622,72.1905,72.4402,40158.0
2018-04-27 15:05:00,98.61,98.66,98.56,98.59,27155.0,72.4255,72.4622,72.3888,72.4108,27155.0
2018-04-27 15:10:00,98.59,98.73,98.53,98.57,33138.0,72.4108,72.5136,72.3667,72.3961,33138.0
2018-04-27 15:15:00,98.59,98.68,98.47,98.66,33516.0,72.4108,72.4769,72.3227,72.4622,33516.0
2018-04-27 15:20:00,98.65,98.75,98.59,98.59,40864.0,72.4549,72.5283,72.4108,72.4108,40864.0
2018-04-27 15:25:00,98.59,98.64,98.43,98.51,22929.0,72.4108,72.4475,72.2933,72.3521,22929.0
2018-04-27 15:30:00,98.51,98.73,98.47,98.68,40832.0,72.3521,72.5136,72.3227,72.4769,40832.0
2018-04-27 15:35:00,98.68,98.7,98.5,98.54,43225.0,72.4769,72.4916,72.3447,72.3741,43225.0
2018-04-27 15:40:00,98.53,98.6,98.4,98.47,75838.0,72.3667,72.4182,72.2713,72.3227,75838.0
2018-04-27 15:45:00,98.47,98.68,98.43,98.61,85191.0,72.3227,72.4769,72.2933,72.4255,85191.0
2018-04-27 15:50:00,98.62,98.7,98.58,98.66,108162.0,72.4328,72.4916,72.4035,72.4622,108162.0
2018-04-27 15:55:00,98.66,98.89,98.64,98.72,294562.0,72.4622,72.6312,72.4475,72.5063,294562.0
2018-04-30 09:30:00,99.05,99.11,98.55,98.58,98259.0,72.7487,72.7927,72.3814,72.4035,98259.0
2018-04-30 09:35:00,98.67,98.78,98.3,98.33,31411.0,72.4696,72.5504,72.1978,72.2199,31411.0
2018-04-30 09:40:00,98.31,98.84,98.31,98.69,36260.0,72.2052,72.5944,72.2052,72.4843,36260.0
2018-04-30 09:45:00,98.69,98.79,98.42,98.55,42956.0,72.4843,72.5577,72.286,72.3814,42956.0
2018-04-30 09:50:00,98.5,98.52,98.14,98.38,51704.0,72.3447,72.3594,72.0803,72.2566,51704.0
2018-04-30 09:55:00,98.36,98.42,97.95,98.03,51309.0,72.2419,72.286,71.9408,71.9995,51309.0
2018-04-30 10:00:00,98.01,98.44,97.98,98.36,62447.0,71.9848,72.3006,71.9628,72.2419,62447.0
2018-04-30 10:05:00,98.38,98.63,98.38,98.43,54888.0,72.2566,72.4402,72.2566,72.2933,54888.0
2018-04-30 10:10:00,98.42,98.79,98.33,98.71,52877.0,72.286,72.5577,72.2199,72.4989,52877.0
2018-04-30 10:15:00,98.73,98.88,98.64,98.75,111064.0,72.5136,72.6238,72.4475,72.5283,111064.0
2018-04-30 10:20:00,98.75,98.98,98.75,98.83,40330.0,72.5283,72.6973,72.5283,72.5871,40330.0
2018-04-30 10:25:00,98.81,98.98,98.7,98.96,40370.0,72.5724,72.6973,72.4916,72.6826,40370.0
2018-04-30 10:30:00,98.94,99.38,98.91,99.32,65860.0,72.6679,72.991,72.6458,72.947,65860.0
2018-04-30 10:35:00,99.31,99.35,99.2,99.35,63843.0,72.9396,72.969,72.8588,72.969,63843.0
2018-04-30 10:40:00,99.38,99.42,98.9,99.13,77390.0,72.991,73.0204,72.6385,72.8074,77390.0
2018-04-30 10:45:00,99.12,99.16,98.9,99.07,40740.0,72.8001,72.8295,72.6385,72.7634,40740.0
2018-04-30 10:50:00,99.04,99.07,98.79,98.85,38090.0,72.7413,72.7634,72.5577,72.6018,38090.0
2018-04-30 10:55:00,98.84,98.87,98.6,98.78,35178.0,72.5944,72.6165,72.4182,72.5504,35178.0
2018-04-30 11:00:00,98.8,98.85,98.55,98.55,36469.0,72.565,72.6018,72.3814,72.3814,36469.0
2018-04-30 11:05:00,98.57,98.7,98.48,98.57,60613.0,72.3961,72.4916,72.33,72.3961,60613.0
2018-04-30 11:10:00,98.6,98.64,98.46,98.53,36107.0,72.4182,72.4475,72.3153,72.3667,36107.0
2018-04-30 11:15:00,98.54,98.58,98.4,98.46,55438.0,72.3741,72.4035,72.2713,72.3153,55438.0
2018-04-30 11:20:00,98.47,98.49,98.28,98.41,52944.0,72.3227,72.3374,72.1831,72.2786,52944.0
2018-04-30 11:25:00,98.41,98.51,98.33,98.45,43907.0,72.2786,72.3521,72.2199,72.308,43907.0
2018-04-30 11:30:00,98.45,98.59,98.39,98.55,35953.0,72.308,72.4108,72.2639,72.3814,35953.0
2018-04-30 11:35:00,98.52,98.55,98.44,98.44,36409.0,72.3594,72.3814,72.3006,72.3006,36409.0
2018-04-30 11:40:00,98.45,98.46,98.25,98.32,53737.0,72.308,72.3153,72.1611,72.2125,53737.0
2018-04-30 11:45:00,98.32,98.37,98.02,98.02,66033.0,72.2125,72.2492,71.9922,71.9922,66033.0
2018-04-30 11:50:00,98.02,98.27,98.02,98.19,43769.0,71.9922,72.1758,71.9922,72.117,43769.0
2018-04-30 11:55:00,98.19,98.28,98.15,98.17,36385.0,72.117,72.1831,72.0876,72.1023,36385.0
2018-04-30 12:00:00,98.16,98.22,97.83,97.99,44301.0,72.095,72.1391,71.8526,71.9701,44301.0
2018-04-30 12:05:00,97.99,98.13,97.99,98.07,32137.0,71.9701,72.073,71.9701,72.0289,32137.0
2018-04-30 12:10:00,98.07,98.12,97.82,97.94,33963.0,72.0289,72.0656,71.8453,71.9334,33963.0
2018-04-30 12:15:00,97.93,97.94,97.7,97.72,31033.0,71.9261,71.9334,71.7571,71.7718,31033.0
2018-04-30 12:20:00,97.71,97.73,97.56,97.59,24316.0,71.7645,71.7792,71.6543,71.6763,24316.0
2018-04-30 12:25:00,97.61,97.75,97.59,97.72,30973.0,71.691,71.7939,71.6763,71.7718,30973.0
2018-04-30 12:30:00,97.75,97.79,97.69,97.73,29599.0,71.7939,71.8232,71.7498,71.7792,29599.0
2018-04-30 12:35:00,97.73,97.79,97.67,97.79,34299.0,71.7792,71.8232,71.7351,71.8232,34299.0
2018-04-30 12:40:00,97.78,97.8,97.68,97.77,24901.0,71.8159,71.8306,71.7424,71.8086,24901.0
2018-04-30 12:45:00,97.75,97.77,97.63,97.64,46406.0,71.7939,71.8086,71.7057,71.7131,46406.0
2018-04-30 12:50:00,97.64,97.65,97.25,97.33,35759.0,71.7131,71.7204,71.4266,71.4854,35759.0
2018-04-30 12:55:00,97.33,97.68,97.27,97.54,48420.0,71.4854,71.7424,71.4413,71.6396,48420.0
2018-04-30 13:00:00,97.55,97.68,97.45,97.46,46088.0,71.647,71.7424,71.5735,71.5809,46088.0
2018-04-30 13:05:00,97.46,97.53,97.4,97.47,28764.0,71.5809,71.6323,71.5368,71.5882,28764.0
2018-04-30 13:10:00,97.45,97.5,97.21,97.27,45544.0,71.5735,71.6102,71.3973,71.4413,45544.0
2018-04-30 13:15:00,97.28,97.43,97.16,97.35,42045.0,71.4487,71.5588,71.3605,71.5001,42045.0
2018-04-30 13:20:00,97.33,97.63,97.31,97.53,29666.0,71.4854,71.7057,71.4707,71.6323,29666.0
2018-04-30 13:25:00,97.54,97.7,97.51,97.67,25095.0,71.6396,71.7571,71.6176,71.7351,25095.0
2018-04-30 13:30:00,97.67,97.83,97.67,97.74,33223.0,71.7351,71.8526,71.7351,71.7865,33223.0
2018-04-30 13:35:00,97.74,98.17,97.7,98.04,44965.0,71.7865,72.1023,71.7571,72.0069,44965.0
2018-04-30 13:40:00,98.04,98.1,97.82,97.82,19871.0,72.0069,72.0509,71.8453,71.8453,19871.0
2018-04-30 13:45:00,97.79,97.81,97.67,97.7,34222.0,71.8232,71.8379,71.7351,71.7571,34222.0
2018-04-30 13:50:00,97.69,97.72,97.54,97.63,54530.0,71.7498,71.7718,71.6396,71.7057,54530.0
2018-04-30 13:55:00,97.63,97.63,97.54,97.58,22223.0,71.7057,71.7057,71.6396,71.669,22223.0
2018-04-30 14:00:00,97.58,97.61,97.45,97.5,46179.0,71.669,71.691,71.5735,71.6102,46179.0
2018-04-30 14:05:00,97.5,97.5,97.18,97.2,69363.0,71.6102,71.6102,71.3752,71.3899,69363.0
2018-04-30 14:10:00,97.2,97.31,96.98,97.28,64785.0,71.3899,71.4707,71.2283,71.4487,64785.0
2018-04-30 14:15:00,97.29,97.45,97.26,97.36,50934.0,71.456,71.5735,71.434,71.5074,50934.0
2018-04-30 14:20:00,97.33,97.54,97.33,97.4,22814.0,71.4854,71.6396,71.4854,71.5368,22814.0
2018-04-30 14:25:00,97.43,97.53,97.36,97.39,21667.0,71.5588,71.6323,71.5074,71.5295,21667.0
2018-04-30 14:30:00,97.37,97.47,97.25,97.26,65782.0,71.5148,71.5882,71.4266,71.434,65782.0
2018-04-30 14:35:00,97.26,97.26,97.1,97.12,51994.0,71.434,71.434,71.3165,71.3311,51994.0
2018-04-30 14:40:00,97.11,97.18,97.01,97.15,49171.0,71.3238,71.3752,71.2504,71.3532,49171.0
2018-04-30 14:45:00,97.14,97.26,96.99,97.25,52556.0,71.3458,71.434,71.2357,71.4266,52556.0
2018-04-30 14:50:00,97.24,97.44,97.11,97.29,45331.0,71.4193,71.5662,71.3238,71.456,45331.0
2018-04-30 14:55:00,97.27,97.38,97.19,97.23,64441.0,71.4413,71.5221,71.3826,71.4119,64441.0
2018-04-30 15:00:00,97.22,97.32,97.13,97.28,60948.0,71.4046,71.478,71.3385,71.4487,60948.0
2018-04-30 15:05:00,97.28,97.29,97.09,97.1,48458.0,71.4487,71.456,71.3091,71.3165,48458.0
2018-04-30 15:10:00,97.11,97.22,97.1,97.2,51622.0,71.3238,71.4046,71.3165,71.3899,51622.0
2018-04-30 15:15:00,97.2,97.31,97.09,97.2,49831.0,71.3899,71.4707,71.3091,71.3899,49831.0
2018-04-30 15:20:00,97.2,97.3,97.11,97.16,80411.0,71.3899,71.4634,71.3238,71.3605,80411.0
2018-04-30 15:25:00,97.15,97.29,97.11,97.27,98318.0,71.3532,71.456,71.3238,71.4413,98318.0
2018-04-30 15:30:00,97.27,97.45,97.22,97.45,79242.0,71.4413,71.5735,71.4046,71.5735,79242.0
2018-04-30 15:35:00,97.44,97.52,97.34,97.45,125816.0,71.5662,71.6249,71.4927,71.5735,125816.0
2018-04-30 15:40:00,97.44,97.47,97.09,97.09,171629.0,71.5662,71.5882,71.3091,71.3091,171629.0
2018-04-30 15:45:00,97.07,97.34,97.04,97.23,91318.0,71.2944,71.4927,71.2724,71.4119,91318.0
2018-04-30 15:50:00,97.25,97.25,96.96,96.99,115150.0,71.4266,71.4266,71.2136,71.2357,115150.0
2018-04-30 15:55:00,96.99,97.02,96.52,96.55,383079.0,71.2357,71.2577,70.8905,70.9125,383079.0
2018-05-01 09:30:00,102.1,102.68,102.0,102.16,621350.0,74.9888,75.4148,74.9153,75.0328,621350.0
2018-05-01 09:35:00,102.13,102.25,101.73,102.18,363551.0,75.0108,75.0989,74.717,75.0475,363551.0
2018-05-01 09:40:00,102.18,102.18,101.5,101.83,319980.0,75.0475,75.0475,74.5481,74.7905,319980.0
2018-05-01 09:45:00,101.83,102.51,101.8,102.34,344803.0,74.7905,75.2899,74.7684,75.1651,344803.0
2018-05-01 09:50:00,102.37,103.16,102.12,102.97,236699.0,75.1871,75.7673,75.0035,75.6278,236699.0
2018-05-01 09:55:00,102.96,103.37,102.88,103.26,295833.0,75.6204,75.9215,75.5617,75.8408,295833.0
2018-05-01 10:00:00,103.23,103.25,102.29,102.35,263703.0,75.8187,75.8334,75.1283,75.1724,263703.0
2018-05-01 10:05:00,102.36,102.7,102.29,102.55,153462.0,75.1797,75.4295,75.1283,75.3193,153462.0
2018-05-01 10:10:00,102.54,102.6,102.33,102.51,167840.0,75.3119,75.356,75.1577,75.2899,167840.0
2018-05-01 10:15:00,102.52,102.68,102.35,102.41,154574.0,75.2973,75.4148,75.1724,75.2165,154574.0
2018-05-01 10:20:00,102.39,102.91,102.32,102.75,171388.0,75.2018,75.5837,75.1504,75.4662,171388.0
2018-05-01 10:25:00,102.75,102.79,102.46,102.53,126407.0,75.4662,75.4956,75.2532,75.3046,126407.0
2018-05-01 10:30:00,102.53,102.98,102.47,102.84,117202.0,75.3046,75.6351,75.2605,75.5323,117202.0
2018-05-01 10:35:00,102.82,103.06,102.73,103.05,101971.0,75.5176,75.6939,75.4515,75.6865,101971.0
2018-05-01 10:40:00,103.05,103.09,102.83,102.89,193382.0,75.6865,75.7159,75.5249,75.569,193382.0
2018-05-01 10:45:00,102.89,103.08,102.73,103.04,228660.0,75.569,75.7086,75.4515,75.6792,228660.0
2018-05-01 10:50:00,103.05,103.16,102.66,102.67,119463.0,75.6865,75.7673,75.4001,75.4074,119463.0
2018-05-01 10:55:00,102.69,102.87,102.57,102.82,189585.0,75.4221,75.5543,75.334,75.5176,189585.0
2018-05-01 11:00:00,102.82,102.84,102.17,102.18,221428.0,75.5176,75.5323,75.0402,75.0475,221428.0
2018-05-01 11:05:00,102.15,102.38,102.04,102.29,123784.0,75.0255,75.1944,74.9447,75.1283,123784.0
2018-05-01 11:10:00,102.3,102.3,101.84,101.89,104032.0,75.1357,75.1357,74.7978,74.8345,104032.0
2018-05-01 11:15:00,101.89,102.1,101.68,101.85,161819.0,74.8345,74.9888,74.6803,74.8052,161819.0
2018-05-01 11:20:00,101.85,102.09,101.8,101.82,69160.0,74.8052,74.9814,74.7684,74.7831,69160.0
2018-05-01 11:25:00,101.8,101.95,101.58,101.69,244264.0,74.7684,74.8786,74.6069,74.6876,244264.0
2018-05-01 11:30:00,101.71,102.21,101.7,101.98,93821.0,74.7023,75.0696,74.695,74.9006,93821.0
2018-05-01 11:35:00,101.97,102.06,101.76,101.94,94127.0,74.8933,74.9594,74.7391,74.8713,94127.0
2018-05-01 11:40:00,101.96,101.99,101.58,101.63,102206.0,74.886,74.908,74.6069,74.6436,102206.0
2018-05-01 11:45:00,101.62,101.7,101.55,101.65,92799.0,74.6362,74.695,74.5848,74.6583,92799.0
2018-05-01 11:50:00,101.66,101.9,101.58,101.76,61032.0,74.6656,74.8419,74.6069,74.7391,61032.0
2018-05-01 11:55:00,101.75,101.86,101.67,101.67,56810.0,74.7317,74.8125,74.673,74.673,56810.0
2018-05-01 12:00:00,101.68,101.88,101.63,101.8,51898.0,74.6803,74.8272,74.6436,74.7684,51898.0
2018-05-01 12:05:00,101.77,101.94,101.64,101.76,73521.0,74.7464,74.8713,74.6509,74.7391,73521.0
2018-05-01 12:10:00,101.77,101.79,101.58,101.6,76615.0,74.7464,74.7611,74.6069,74.6215,76615.0
2018-05-01 12:15:00,101.6,101.69,101.33,101.41,94375.0,74.6215,74.6876,74.4232,74.482,94375.0
2018-05-01 12:20:00,101.38,101.51,101.23,101.35,51212.0,74.46,74.5554,74.3498,74.4379,51212.0
2018-05-01 12:25:00,101.37,101.43,101.18,101.36,89070.0,74.4526,74.4967,74.3131,74.4453,89070.0
2018-05-01 12:30:00,101.37,101.61,101.26,101.48,107814.0,74.4526,74.6289,74.3718,74.5334,107814.0
2018-05-01 12:35:00,101.48,101.57,101.39,101.5,56317.0,74.5334,74.5995,74.4673,74.5481,56317.0
2018-05-01 12:40:00,101.51,101.81,101.51,101.75,57883.0,74.5554,74.7758,74.5554,74.7317,57883.0
2018-05-01 12:45:00,101.75,101.9,101.52,101.65,54557.0,74.7317,74.8419,74.5628,74.6583,54557.0
2018-05-01 12:50:00,101.64,101.76,101.54,101.75,40266.0,74.6509,74.7391,74.5775,74.7317,40266.0
2018-05-01 12:55:00,101.75,101.85,101.71,101.81,83146.0,74.7317,74.8052,74.7023,74.7758,83146.0
2018-05-01 13:00:00,101.81,101.81,101.33,101.4,64608.0,74.7758,74.7758,74.4232,74.4747,64608.0
2018-05-01 13:05:00,101.41,101.49,101.37,101.49,88288.0,74.482,74.5408,74.4526,74.5408,88288.0
2018-05-01 13:10:00,101.5,101.75,101.49,101.74,76896.0,74.5481,74.7317,74.5408,74.7244,76896.0
2018-05-01 13:15:00,101.72,101.82,101.64,101.7,51958.0,74.7097,74.7831,74.6509,74.695,51958.0
2018-05-01 13:20:00,101.7,101.7,101.47,101.55,84370.0,74.695,74.695,74.5261,74.5848,84370.0
2018-05-01 13:25:00,101.55,101.66,101.45,101.65,46286.0,74.5848,74.6656,74.5114,74.6583,46286.0
2018-05-01 13:30:00,101.65,101.76,101.64,101.72,61681.0,74.6583,74.7391,74.6509,74.7097,61681.0
2018-05-01 13:35:00,101.72,101.79,101.47,101.48,27499.0,74.7097,74.7611,74.5261,74.5334,27499.0
2018-05-01 13:40:00,101.49,101.63,101.48,101.6,28380.0,74.5408,74.6436,74.5334,74.6215,28380.0
2018-05-01 13:45:00,101.6,101.94,101.59,101.86,70271.0,74.6215,74.8713,74.6142,74.8125,70271.0
2018-05-01 13:50:00,101.86,101.98,101.85,101.91,41360.0,74.8125,74.9006,74.8052,74.8492,41360.0
2018-05-01 13:55:00,101.91,102.26,101.9,102.21,127598.0,74.8492,75.1063,74.8419,75.0696,127598.0
2018-05-01 14:00:00,102.22,102.22,101.86,101.9,66836.0,75.0769,75.0769,74.8125,74.8419,66836.0
2018-05-01 14:05:00,101.9,102.0,101.81,101.92,48897.0,74.8419,74.9153,74.7758,74.8566,48897.0
2018-05-01 14:10:00,101.93,102.04,101.85,101.93,56678.0,74.8639,74.9447,74.8052,74.8639,56678.0
2018-05-01 14:15:00,101.95,101.95,101.81,101.88,37755.0,74.8786,74.8786,74.7758,74.8272,37755.0
2018-05-01 14:20:00,101.89,102.0,101.88,101.94,39831.0,74.8345,74.9153,74.8272,74.8713,39831.0
2018-05-01 14:25:00,101.95,102.04,101.94,102.02,40666.0,74.8786,74.9447,74.8713,74.93,40666.0
2018-05-01 14:30:00,102.02,102.07,101.95,102.02,61519.0,74.93,74.9667,74.8786,74.93,61519.0
2018-05-01 14:35:00,102.01,102.05,101.82,101.85,44268.0,74.9227,74.9521,74.7831,74.8052,44268.0
2018-05-01 14:40:00,101.86,102.21,101.84,102.17,93508.0,74.8125,75.0696,74.7978,75.0402,93508.0
2018-05-01 14:45:00,102.16,102.29,102.11,102.26,83952.0,75.0328,75.1283,74.9961,75.1063,83952.0
2018-05-01 14:50:00,102.27,102.27,102.0,102.05,71166.0,75.1136,75.1136,74.9153,74.9521,71166.0
2018-05-01 14:55:00,102.05,102.12,101.94,102.09,45565.0,74.9521,75.0035,74.8713,74.9814,45565.0
2018-05-01 15:00:00,102.09,102.21,101.97,102.01,52395.0,74.9814,75.0696,74.8933,74.9227,52395.0
2018-05-01 15:05:00,102.01,102.22,102.01,102.16,55088.0,74.9227,75.0769,74.9227,75.0328,55088.0
2018-05-01 15:10:00,102.16,102.16,101.98,102.0,61670.0,75.0328,75.0328,74.9006,74.9153,61670.0
2018-05-01 15:15:00,102.0,102.0,101.75,101.79,54154.0,74.9153,74.9153,74.7317,74.7611,54154.0
2018-05-01 15:20:00,101.79,101.82,101.67,101.78,72311.0,74.7611,74.7831,74.673,74.7538,72311.0
2018-05-01 15:25:00,101.8,101.86,101.66,101.66,54375.0,74.7684,74.8125,74.6656,74.6656,54375.0
2018-05-01 15:30:00,101.68,101.87,101.67,101.87,106851.0,74.6803,74.8199,74.673,74.8199,106851.0
2018-05-01 15:35:00,101.88,101.93,101.77,101.83,144330.0,74.8272,74.8639,74.7464,74.7905,144330.0
2018-05-01 15:40:00,101.82,101.93,101.79,101.82,71573.0,74.7831,74.8639,74.7611,74.7831,71573.0
2018-05-01 15:45:00,101.82,101.86,101.77,101.83,103949.0,74.7831,74.8125,74.7464,74.7905,103949.0
2018-05-01 15:50:00,101.83,102.12,101.83,102.01,121595.0,74.7905,75.0035,74.7905,74.9227,121595.0
2018-05-01 15:55:00,102.02,102.15,102.01,102.1,277928.0,74.93,75.0255,74.9227,74.9888,277928.0
2018-05-02 09:30:00,101.17,101.68,100.63,101.25,231521.0,74.3057,74.6803,73.9091,74.3645,231521.0
2018-05-02 09:35:00,101.27,101.4,101.01,101.13,74430.0,74.3792,74.4747,74.1882,74.2764,74430.0
2018-05-02 09:40:00,101.2,101.29,100.83,101.0,83469.0,74.3278,74.3939,74.056,74.1809,83469.0
2018-05-02 09:45:00,101.0,101.06,100.61,100.98,113181.0,74.1809,74.2249,73.8944,74.1662,113181.0
2018-05-02 09:50:00,100.98,101.15,100.85,101.01,59388.0,74.1662,74.291,74.0707,74.1882,59388.0
2018-05-02 09:55:00,101.01,101.14,100.8,101.06,117913.0,74.1882,74.2837,74.034,74.2249,117913.0
2018-05-02 10:00:00,101.03,101.15,100.91,101.04,59985.0,74.2029,74.291,74.1148,74.2102,59985.0
2018-05-02 10:05:00,101.04,101.62,101.0,101.58,68342.0,74.2102,74.6362,74.1809,74.6069,68342.0
2018-05-02 10:10:00,101.61,101.76,101.26,101.5,84540.0,74.6289,74.7391,74.3718,74.5481,84540.0
2018-05-02 10:15:00,101.52,101.58,101.12,101.21,87623.0,74.5628,74.6069,74.269,74.3351,87623.0
2018-05-02 10:20:00,101.19,101.39,100.92,101.11,59515.0,74.3204,74.4673,74.1221,74.2617,59515.0
2018-05-02 10:25:00,101.09,101.12,100.8,100.9,70204.0,74.247,74.269,74.034,74.1074,70204.0
2018-05-02 10:30:00,100.91,101.05,100.68,100.69,51569.0,74.1148,74.2176,73.9458,73.9532,51569.0
2018-05-02 10:35:00,100.7,100.84,100.57,100.73,75660.0,73.9605,74.0634,73.8651,73.9826,75660.0
2018-05-02 10:40:00,100.72,100.79,100.62,100.65,83806.0,73.9752,74.0266,73.9018,73.9238,83806.0
2018-05-02 10:45:00,100.65,100.66,100.34,100.45,102293.0,73.9238,73.9312,73.6961,73.7769,102293.0
2018-05-02 10:50:00,100.45,100.6,100.27,100.51,94906.0,73.7769,73.8871,73.6447,73.821,94906.0
2018-05-02 10:55:00,100.51,100.63,100.28,100.51,83082.0,73.821,73.9091,73.6521,73.821,83082.0
2018-05-02 11:00:00,100.53,100.61,100.3,100.47,72220.0,73.8357,73.8944,73.6667,73.7916,72220.0
2018-05-02 11:05:00,100.46,100.66,100.37,100.65,64278.0,73.7843,73.9312,73.7182,73.9238,64278.0
2018-05-02 11:10:00,100.65,100.94,100.65,100.94,68095.0,73.9238,74.1368,73.9238,74.1368,68095.0
2018-05-02 11:15:00,100.95,101.16,100.91,101.13,89450.0,74.1441,74.2984,74.1148,74.2764,89450.0
2018-05-02 11:20:00,101.11,101.49,101.08,101.4,79385.0,74.2617,74.5408,74.2396,74.4747,79385.0
2018-05-02 11:25:00,101.42,101.53,100.99,101.02,64763.0,74.4893,74.5701,74.1735,74.1956,64763.0
2018-05-02 11:30:00,100.98,101.01,100.8,100.97,32605.0,74.1662,74.1882,74.034,74.1588,32605.0
2018-05-02 11:35:00,100.98,101.02,100.8,100.9,36025.0,74.1662,74.1956,74.034,74.1074,36025.0
2018-05-02 11:40:00,100.88,100.95,100.6,100.62,35870.0,74.0927,74.1441,73.8871,73.9018,35870.0
2018-05-02 11:45:00,100.64,100.79,100.5,100.51,37880.0,73.9165,74.0266,73.8136,73.821,37880.0
2018-05-02 11:50:00,100.53,100.86,100.51,100.77,57208.0,73.8357,74.078,73.821,74.0119,57208.0
2018-05-02 11:55:00,100.76,100.76,100.55,100.64,27227.0,74.0046,74.0046,73.8504,73.9165,27227.0
2018-05-02 12:00:00,100.65,100.66,100.42,100.52,34603.0,73.9238,73.9312,73.7549,73.8283,34603.0
2018-05-02 12:05:00,100.51,100.62,100.42,100.56,32525.0,73.821,73.9018,73.7549,73.8577,32525.0
2018-05-02 12:10:00,100.55,100.72,100.55,100.64,28473.0,73.8504,73.9752,73.8504,73.9165,28473.0
2018-05-02 12:15:00,100.64,100.8,100.64,100.72,28129.0,73.9165,74.034,73.9165,73.9752,28129.0
2018-05-02 12:20:00,100.72,100.89,100.67,100.87,76108.0,73.9752,74.1001,73.9385,74.0854,76108.0
2018-05-02 12:25:00,100.86,100.87,100.66,100.72,70228.0,74.078,74.0854,73.9312,73.9752,70228.0
2018-05-02 12:30:00,100.73,100.78,100.63,100.66,25934.0,73.9826,74.0193,73.9091,73.9312,25934.0
2018-05-02 12:35:00,100.65,100.74,100.54,100.55,34278.0,73.9238,73.9899,73.843,73.8504,34278.0
2018-05-02 12:40:00,100.56,100.66,100.48,100.51,44953.0,73.8577,73.9312,73.7989,73.821,44953.0
2018-05-02 12:45:00,100.51,100.59,100.46,100.49,40179.0,73.821,73.8797,73.7843,73.8063,40179.0
2018-05-02 12:50:00,100.47,100.57,100.4,100.43,45911.0,73.7916,73.8651,73.7402,73.7622,45911.0
2018-05-02 12:55:00,100.43,100.59,100.41,100.51,86291.0,73.7622,73.8797,73.7475,73.821,86291.0
2018-05-02 13:00:00,100.53,100.58,100.47,100.58,26423.0,73.8357,73.8724,73.7916,73.8724,26423.0
2018-05-02 13:05:00,100.55,100.58,100.47,100.56,19988.0,73.8504,73.8724,73.7916,73.8577,19988.0
2018-05-02 13:10:00,100.58,100.63,100.49,100.51,52832.0,73.8724,73.9091,73.8063,73.821,52832.0
2018-05-02 13:15:00,100.52,100.67,100.51,100.61,21406.0,73.8283,73.9385,73.821,73.8944,21406.0
2018-05-02 13:20:00,100.64,100.98,100.61,100.89,37486.0,73.9165,74.1662,73.8944,74.1001,37486.0
2018-05-02 13:25:00,100.9,100.9,100.72,100.76,30632.0,74.1074,74.1074,73.9752,74.0046,30632.0
2018-05-02 13:30:00,100.76,100.92,100.7,100.85,51757.0,74.0046,74.1221,73.9605,74.0707,51757.0
2018-05-02 13:35:00,100.86,101.05,100.86,100.98,31043.0,74.078,74.2176,74.078,74.1662,31043.0
2018-05-02 13:40:00,100.99,101.04,100.86,100.88,20899.0,74.1735,74.2102,74.078,74.0927,20899.0
2018-05-02 13:45:00,100.88,100.9,100.82,100.84,17412.0,74.0927,74.1074,74.0487,74.0634,17412.0
2018-05-02 13:50:00,100.83,100.86,100.58,100.61,48064.0,74.056,74.078,73.8724,73.8944,48064.0
2018-05-02 13:55:00,100.61,100.64,100.4,100.58,54413.0,73.8944,73.9165,73.7402,73.8724,54413.0
2018-05-02 14:00:00,100.53,100.87,100.45,100.85,61624.0,73.8357,74.0854,73.7769,74.0707,61624.0
2018-05-02 14:05:00,100.84,101.01,100.66,100.84,64439.0,74.0634,74.1882,73.9312,74.0634,64439.0
2018-05-02 14:10:00,100.84,100.97,100.73,100.74,42977.0,74.0634,74.1588,73.9826,73.9899,42977.0
2018-05-02 14:15:00,100.75,100.95,100.75,100.79,50469.0,73.9973,74.1441,73.9973,74.0266,50469.0
2018-05-02 14:20:00,100.8,100.87,100.55,100.66,51692.0,74.034,74.0854,73.8504,73.9312,51692.0
2018-05-02 14:25:00,100.68,100.88,100.68,100.75,51701.0,73.9458,74.0927,73.9458,73.9973,51701.0
2018-05-02 14:30:00,100.73,100.89,100.59,100.63,48072.0,73.9826,74.1001,73.8797,73.9091,48072.0
2018-05-02 14:35:00,100.64,100.66,100.48,100.64,32454.0,73.9165,73.9312,73.7989,73.9165,32454.0
2018-05-02 14:40:00,100.61,100.68,100.43,100.63,48759.0,73.8944,73.9458,73.7622,73.9091,48759.0
2018-05-02 14:45:00,100.61,100.66,100.47,100.51,32169.0,73.8944,73.9312,73.7916,73.821,32169.0
2018-05-02 14:50:00,100.52,100.59,100.41,100.44,41818.0,73.8283,73.8797,73.7475,73.7696,41818.0
2018-05-02 14:55:00,100.43,100.5,100.4,100.41,37239.0,73.7622,73.8136,73.7402,73.7475,37239.0
2018-05-02 15:00:00,100.41,100.6,100.36,100.57,62182.0,73.7475,73.8871,73.7108,73.8651,62182.0
2018-05-02 15:05:00,100.56,100.74,100.52,100.7,35289.0,73.8577,73.9899,73.8283,73.9605,35289.0
2018-05-02 15:10:00,100.71,100.72,100.6,100.62,44296.0,73.9679,73.9752,73.8871,73.9018,44296.0
2018-05-02 15:15:00,100.62,100.67,100.47,100.54,50332.0,73.9018,73.9385,73.7916,73.843,50332.0
2018-05-02 15:20:00,100.53,100.55,100.19,100.21,99268.0,73.8357,73.8504,73.586,73.6006,99268.0
2018-05-02 15:25:00,100.24,100.44,100.24,100.43,53352.0,73.6227,73.7696,73.6227,73.7622,53352.0
2018-05-02 15:30:00,100.42,100.48,100.3,100.42,94590.0,73.7549,73.7989,73.6667,73.7549,94590.0
2018-05-02 15:35:00,100.4,100.43,100.22,100.28,89195.0,73.7402,73.7622,73.608,73.6521,89195.0
2018-05-02 15:40:00,100.27,100.41,100.21,100.26,85646.0,73.6447,73.7475,73.6006,73.6374,85646.0
2018-05-02 15:45:00,100.25,100.27,100.05,100.12,103797.0,73.63,73.6447,73.4831,73.5345,103797.0
2018-05-02 15:50:00,100.11,100.17,99.99,100.14,172162.0,73.5272,73.5713,73.4391,73.5492,172162.0
2018-05-02 15:55:00,100.13,100.5,100.1,100.37,348883.0,73.5419,73.8136,73.5199,73.7182,348883.0
2018-05-03 09:30:00,100.2,100.37,99.78,99.93,98810.0,73.5933,73.7182,73.2848,73.395,98810.0
2018-05-03 09:35:00,99.93,100.15,99.69,99.98,50985.0,73.395,73.5566,73.2187,73.4317,50985.0
2018-05-03 09:40:00,99.96,100.18,99.82,99.96,52450.0,73.417,73.5786,73.3142,73.417,52450.0
2018-05-03 09:45:00,99.95,100.32,99.94,100.3,43575.0,73.4097,73.6814,73.4023,73.6667,43575.0
2018-05-03 09:50:00,100.3,100.59,100.17,100.42,68691.0,73.6667,73.8797,73.5713,73.7549,68691.0
2018-05-03 09:55:00,100.42,100.77,100.35,100.56,106396.0,73.7549,74.0119,73.7035,73.8577,106396.0
2018-05-03 10:00:00,100.58,100.59,100.1,100.1,63388.0,73.8724,73.8797,73.5199,73.5199,63388.0
2018-05-03 10:05:00,100.11,100.22,99.98,100.1,61057.0,73.5272,73.608,73.4317,73.5199,61057.0
2018-05-03 10:10:00,100.08,100.11,99.66,99.79,110033.0,73.5052,73.5272,73.1967,73.2922,110033.0
2018-05-03 10:15:00,99.78,100.17,99.75,99.93,72768.0,73.2848,73.5713,73.2628,73.395,72768.0
2018-05-03 10:20:00,99.93,100.05,99.65,99.86,68257.0,73.395,73.4831,73.1893,73.3436,68257.0
2018-05-03 10:25:00,99.88,100.02,99.73,99.81,75683.0,73.3583,73.4611,73.2481,73.3069,75683.0
2018-05-03 10:30:00,99.81,99.95,99.68,99.71,52673.0,73.3069,73.4097,73.2114,73.2334,52673.0
2018-05-03 10:35:00,99.72,99.72,99.17,99.35,95680.0,73.2408,73.2408,72.8368,72.969,95680.0
2018-05-03 10:40:00,99.34,99.4,99.21,99.28,76149.0,72.9617,73.0057,72.8662,72.9176,76149.0
2018-05-03 10:45:00,99.28,99.49,99.18,99.36,78592.0,72.9176,73.0718,72.8441,72.9763,78592.0
2018-05-03 10:50:00,99.35,99.35,99.0,99.09,73631.0,72.969,72.969,72.7119,72.778,73631.0
2018-05-03 10:55:00,99.1,99.19,98.77,99.12,82460.0,72.7854,72.8515,72.543,72.8001,82460.0
2018-05-03 11:00:00,99.08,99.34,99.01,99.24,77648.0,72.7707,72.9617,72.7193,72.8882,77648.0
2018-05-03 11:05:00,99.28,99.44,99.24,99.44,38693.0,72.9176,73.0351,72.8882,73.0351,38693.0
2018-05-03 11:10:00,99.42,99.66,99.37,99.47,36252.0,73.0204,73.1967,72.9837,73.0571,36252.0
2018-05-03 11:15:00,99.44,99.63,99.32,99.46,46248.0,73.0351,73.1747,72.947,73.0498,46248.0
2018-05-03 11:20:00,99.46,99.54,99.32,99.39,28529.0,73.0498,73.1086,72.947,72.9984,28529.0
2018-05-03 11:25:00,99.37,99.59,99.31,99.37,63851.0,72.9837,73.1453,72.9396,72.9837,63851.0
2018-05-03 11:30:00,99.38,99.78,99.32,99.68,54347.0,72.991,73.2848,72.947,73.2114,54347.0
2018-05-03 11:35:00,99.7,99.82,99.59,99.7,32396.0,73.2261,73.3142,73.1453,73.2261,32396.0
2018-05-03 11:40:00,99.72,99.77,99.6,99.77,54943.0,73.2408,73.2775,73.1526,73.2775,54943.0
2018-05-03 11:45:00,99.76,100.2,99.75,100.17,71192.0,73.2701,73.5933,73.2628,73.5713,71192.0
2018-05-03 11:50:00,100.18,100.52,100.09,100.49,102502.0,73.5786,73.8283,73.5125,73.8063,102502.0
2018-05-03 11:55:00,100.48,100.5,100.11,100.15,39133.0,73.7989,73.8136,73.5272,73.5566,39133.0
2018-05-03 12:00:00,100.13,100.35,100.11,100.17,56217.0,73.5419,73.7035,73.5272,73.5713,56217.0
2018-05-03 12:05:00,100.13,100.28,100.12,100.13,33945.0,73.5419,73.6521,73.5345,73.5419,33945.0
2018-05-03 12:10:00,100.15,100.27,100.02,100.25,37643.0,73.5566,73.6447,73.4611,73.63,37643.0
2018-05-03 12:15:00,100.26,100.26,100.06,100.2,167755.0,73.6374,73.6374,73.4905,73.5933,167755.0
2018-05-03 12:20:00,100.22,100.23,99.69,99.71,54325.0,73.608,73.6153,73.2187,73.2334,54325.0
2018-05-03 12:25:00,99.68,99.82,99.61,99.61,25210.0,73.2114,73.3142,73.16,73.16,25210.0
2018-05-03 12:30:00,99.62,99.78,99.6,99.67,80323.0,73.1673,73.2848,73.1526,73.204,80323.0
2018-05-03 12:35:00,99.68,99.87,99.65,99.84,128752.0,73.2114,73.3509,73.1893,73.3289,128752.0
2018-05-03 12:40:00,99.84,100.28,99.75,100.25,63663.0,73.3289,73.6521,73.2628,73.63,63663.0
2018-05-03 12:45:00,100.26,100.46,100.21,100.29,22084.0,73.6374,73.7843,73.6006,73.6594,22084.0
2018-05-03 12:50:00,100.27,100.52,100.14,100.37,32217.0,73.6447,73.8283,73.5492,73.7182,32217.0
2018-05-03 12:55:00,100.38,100.44,100.24,100.29,62472.0,73.7255,73.7696,73.6227,73.6594,62472.0
2018-05-03 13:00:00,100.33,100.39,99.92,99.92,71471.0,73.6888,73.7328,73.3876,73.3876,71471.0
2018-05-03 13:05:00,99.92,99.92,99.6,99.65,56014.0,73.3876,73.3876,73.1526,73.1893,56014.0
2018-05-03 13:10:00,99.62,99.76,99.53,99.61,57627.0,73.1673,73.2701,73.1012,73.16,57627.0
2018-05-03 13:15:00,99.64,99.97,99.61,99.72,60290.0,73.182,73.4244,73.16,73.2408,60290.0
2018-05-03 13:20:00,99.74,99.91,99.6,99.63,36380.0,73.2554,73.3803,73.1526,73.1747,36380.0
2018-05-03 13:25:00,99.65,99.65,99.31,99.38,53231.0,73.1893,73.1893,72.9396,72.991,53231.0
2018-05-03 13:30:00,99.4,99.81,99.34,99.79,40468.0,73.0057,73.3069,72.9617,73.2922,40468.0
2018-05-03 13:35:00,99.8,100.08,99.76,99.95,47013.0,73.2995,73.5052,73.2701,73.4097,47013.0
2018-05-03 13:40:00,99.97,100.06,99.82,99.82,22301.0,73.4244,73.4905,73.3142,73.3142,22301.0
2018-05-03 13:45:00,99.86,99.99,99.61,99.71,87376.0,73.3436,73.4391,73.16,73.2334,87376.0
2018-05-03 13:50:00,99.74,99.75,99.57,99.75,41311.0,73.2554,73.2628,73.1306,73.2628,41311.0
2018-05-03 13:55:00,99.76,99.77,99.47,99.47,43455.0,73.2701,73.2775,73.0571,73.0571,43455.0
2018-05-03 14:00:00,99.48,99.56,99.22,99.3,94869.0,73.0645,73.1232,72.8735,72.9323,94869.0
2018-05-03 14:05:00,99.29,99.65,99.25,99.65,43624.0,72.9249,73.1893,72.8956,73.1893,43624.0
2018-05-03 14:10:00,99.65,99.76,99.49,99.62,38253.0,73.1893,73.2701,73.0718,73.1673,38253.0
2018-05-03 14:15:00,99.64,99.72,99.59,99.7,31441.0,73.182,73.2408,73.1453,73.2261,31441.0
2018-05-03 14:20:00,99.72,99.77,99.61,99.72,45273.0,73.2408,73.2775,73.16,73.2408,45273.0
2018-05-03 14:25:00,99.72,99.92,99.7,99.83,94391.0,73.2408,73.3876,73.2261,73.3215,94391.0
2018-05-03 14:30:00,99.86,100.34,99.77,100.3,123135.0,73.3436,73.6961,73.2775,73.6667,123135.0
2018-05-03 14:35:00,100.29,100.36,100.07,100.12,69078.0,73.6594,73.7108,73.4978,73.5345,69078.0
2018-05-03 14:40:00,100.11,100.19,100.03,100.13,73144.0,73.5272,73.586,73.4684,73.5419,73144.0
2018-05-03 14:45:00,100.06,100.12,99.93,99.98,48637.0,73.4905,73.5345,73.395,73.4317,48637.0
2018-05-03 14:50:00,99.98,100.17,99.94,100.17,66427.0,73.4317,73.5713,73.4023,73.5713,66427.0
2018-05-03 14:55:00,100.15,100.24,100.04,100.17,56381.0,73.5566,73.6227,73.4758,73.5713,56381.0
2018-05-03 15:00:00,100.18,100.34,100.13,100.33,50478.0,73.5786,73.6961,73.5419,73.6888,50478.0
2018-05-03 15:05:00,100.32,100.4,100.22,100.23,52037.0,73.6814,73.7402,73.608,73.6153,52037.0
2018-05-03 15:10:00,100.23,100.38,100.21,100.35,48746.0,73.6153,73.7255,73.6006,73.7035,48746.0
2018-05-03 15:15:00,100.35,100.44,100.33,100.4,71978.0,73.7035,73.7696,73.6888,73.7402,71978.0
2018-05-03 15:20:00,100.42,100.48,100.3,100.4,44825.0,73.7549,73.7989,73.6667,73.7402,44825.0
2018-05-03 15:25:00,100.41,100.51,100.33,100.48,50076.0,73.7475,73.821,73.6888,73.7989,50076.0
2018-05-03 15:30:00,100.48,100.59,100.46,100.51,89324.0,73.7989,73.8797,73.7843,73.821,89324.0
2018-05-03 15:35:00,100.51,100.52,100.31,100.35,88826.0,73.821,73.8283,73.6741,73.7035,88826.0
2018-05-03 15:40:00,100.35,100.37,100.22,100.22,100478.0,73.7035,73.7182,73.608,73.608,100478.0
2018-05-03 15:45:00,100.22,100.33,100.03,100.03,57910.0,73.608,73.6888,73.4684,73.4684,57910.0
2018-05-03 15:50:00,100.01,100.22,99.97,100.09,63949.0,73.4538,73.608,73.4244,73.5125,63949.0
2018-05-03 15:55:00,100.09,100.31,99.82,100.27,298923.0,73.5125,73.6741,73.3142,73.6447,298923.0
2018-05-04 09:30:00,99.9,100.0,99.25,99.67,152468.0,73.373,73.4464,72.8956,73.204,152468.0
2018-05-04 09:35:00,99.62,99.91,99.38,99.62,54520.0,73.1673,73.3803,72.991,73.1673,54520.0
2018-05-04 09:40:00,99.65,99.72,99.12,99.5,84209.0,73.1893,73.2408,72.8001,73.0792,84209.0
2018-05-04 09:45:00,99.49,99.84,99.31,99.55,75885.0,73.0718,73.3289,72.9396,73.1159,75885.0
2018-05-04 09:50:00,99.55,99.55,99.25,99.48,69783.0,73.1159,73.1159,72.8956,73.0645,69783.0
2018-05-04 09:55:00,99.47,99.6,99.24,99.34,77890.0,73.0571,73.1526,72.8882,72.9617,77890.0
2018-05-04 10:00:00,99.31,99.39,99.2,99.33,48909.0,72.9396,72.9984,72.8588,72.9543,48909.0
2018-05-04 10:05:00,99.38,99.51,99.33,99.41,54400.0,72.991,73.0865,72.9543,73.0131,54400.0
2018-05-04 10:10:00,99.41,99.65,99.32,99.63,70783.0,73.0131,73.1893,72.947,73.1747,70783.0
2018-05-04 10:15:00,99.64,99.71,99.5,99.58,50440.0,73.182,73.2334,73.0792,73.1379,50440.0
2018-05-04 10:20:00,99.61,99.92,99.49,99.92,57714.0,73.16,73.3876,73.0718,73.3876,57714.0
2018-05-04 10:25:00,99.92,100.17,99.88,100.06,71569.0,73.3876,73.5713,73.3583,73.4905,71569.0
2018-05-04 10:30:00,100.06,100.18,99.98,100.04,44649.0,73.4905,73.5786,73.4317,73.4758,44649.0
2018-05-04 10:35:00,100.05,100.19,99.96,100.16,38252.0,73.4831,73.586,73.417,73.5639,38252.0
2018-05-04 10:40:00,100.15,100.38,100.08,100.1,47114.0,73.5566,73.7255,73.5052,73.5199,47114.0
2018-05-04 10:45:00,100.15,100.25,99.96,100.12,58168.0,73.5566,73.63,73.417,73.5345,58168.0
2018-05-04 10:50:00,100.14,100.24,100.05,100.19,40754.0,73.5492,73.6227,73.4831,73.586,40754.0
2018-05-04 10:55:00,100.21,100.24,99.88,99.88,39639.0,73.6006,73.6227,73.3583,73.3583,39639.0
2018-05-04 11:00:00,99.9,100.02,99.69,99.75,52344.0,73.373,73.4611,73.2187,73.2628,52344.0
2018-05-04 11:05:00,99.76,99.95,99.67,99.86,36799.0,73.2701,73.4097,73.204,73.3436,36799.0
2018-05-04 11:10:00,99.88,100.17,99.85,99.98,50733.0,73.3583,73.5713,73.3362,73.4317,50733.0
2018-05-04 11:15:00,99.97,100.25,99.91,100.24,28914.0,73.4244,73.63,73.3803,73.6227,28914.0
2018-05-04 11:20:00,100.21,100.38,100.1,100.25,61665.0,73.6006,73.7255,73.5199,73.63,61665.0
2018-05-04 11:25:00,100.25,100.41,100.14,100.39,39054.0,73.63,73.7475,73.5492,73.7328,39054.0
2018-05-04 11:30:00,100.39,100.54,100.31,100.45,52374.0,73.7328,73.843,73.6741,73.7769,52374.0
2018-05-04 11:35:00,100.53,100.93,100.52,100.73,66863.0,73.8357,74.1295,73.8283,73.9826,66863.0
2018-05-04 11:40:00,100.77,100.82,100.47,100.54,32826.0,74.0119,74.0487,73.7916,73.843,32826.0
2018-05-04 11:45:00,100.57,100.57,100.38,100.47,15234.0,73.8651,73.8651,73.7255,73.7916,15234.0
2018-05-04 11:50:00,100.45,100.46,100.04,100.19,56743.0,73.7769,73.7843,73.4758,73.586,56743.0
2018-05-04 11:55:00,100.19,100.44,100.19,100.44,24213.0,73.586,73.7696,73.586,73.7696,24213.0
2018-05-04 12:00:00,100.44,100.46,100.29,100.45,30841.0,73.7696,73.7843,73.6594,73.7769,30841.0
2018-05-04 12:05:00,100.43,100.79,100.4,100.7,58840.0,73.7622,74.0266,73.7402,73.9605,58840.0
2018-05-04 12:10:00,100.7,100.83,100.57,100.77,21459.0,73.9605,74.056,73.8651,74.0119,21459.0
2018-05-04 12:15:00,100.76,100.8,100.46,100.61,27109.0,74.0046,74.034,73.7843,73.8944,27109.0
2018-05-04 12:20:00,100.59,100.61,100.33,100.53,28714.0,73.8797,73.8944,73.6888,73.8357,28714.0
2018-05-04 12:25:00,100.53,100.58,100.31,100.31,18427.0,73.8357,73.8724,73.6741,73.6741,18427.0
2018-05-04 12:30:00,100.33,100.47,100.33,100.45,15827.0,73.6888,73.7916,73.6888,73.7769,15827.0
2018-05-04 12:35:00,100.45,100.47,100.29,100.35,28523.0,73.7769,73.7916,73.6594,73.7035,28523.0
2018-05-04 12:40:00,100.35,100.36,100.19,100.29,31943.0,73.7035,73.7108,73.586,73.6594,31943.0
2018-05-04 12:45:00,100.27,100.29,100.15,100.19,42706.0,73.6447,73.6594,73.5566,73.586,42706.0
2018-05-04 12:50:00,100.18,100.24,100.05,100.23,29031.0,73.5786,73.6227,73.4831,73.6153,29031.0
2018-05-04 12:55:00,100.23,100.3,100.12,100.19,22874.0,73.6153,73.6667,73.5345,73.586,22874.0
2018-05-04 13:00:00,100.19,100.23,100.04,100.05,64790.0,73.586,73.6153,73.4758,73.4831,64790.0
2018-05-04 13:05:00,100.05,100.16,99.94,100.06,41244.0,73.4831,73.5639,73.4023,73.4905,41244.0
2018-05-04 13:10:00,100.1,100.11,99.88,99.9,29405.0,73.5199,73.5272,73.3583,73.373,29405.0
2018-05-04 13:15:00,99.88,99.98,99.83,99.9,94913.0,73.3583,73.4317,73.3215,73.373,94913.0
2018-05-04 13:20:00,99.9,100.03,99.88,100.01,38335.0,73.373,73.4684,73.3583,73.4538,38335.0
2018-05-04 13:25:00,100.01,100.06,99.89,100.04,43951.0,73.4538,73.4905,73.3656,73.4758,43951.0
2018-05-04 13:30:00,100.03,100.17,100.02,100.12,20708.0,73.4684,73.5713,73.4611,73.5345,20708.0
2018-05-04 13:35:00,100.12,100.16,100.01,100.15,16658.0,73.5345,73.5639,73.4538,73.5566,16658.0
2018-05-04 13:40:00,100.13,100.13,100.03,100.09,13174.0,73.5419,73.5419,73.4684,73.5125,13174.0
2018-05-04 13:45:00,100.09,100.12,100.0,100.01,31938.0,73.5125,73.5345,73.4464,73.4538,31938.0
2018-05-04 13:50:00,100.04,100.14,100.02,100.12,23051.0,73.4758,73.5492,73.4611,73.5345,23051.0
2018-05-04 13:55:00,100.12,100.33,100.04,100.3,39121.0,73.5345,73.6888,73.4758,73.6667,39121.0
2018-05-04 14:00:00,100.31,100.31,100.12,100.12,74161.0,73.6741,73.6741,73.5345,73.5345,74161.0
2018-05-04 14:05:00,100.15,100.5,100.15,100.38,35485.0,73.5566,73.8136,73.5566,73.7255,35485.0
2018-05-04 14:10:00,100.38,100.39,100.25,100.28,32040.0,73.7255,73.7328,73.63,73.6521,32040.0
2018-05-04 14:15:00,100.29,100.36,100.24,100.25,27447.0,73.6594,73.7108,73.6227,73.63,27447.0
2018-05-04 14:20:00,100.26,100.57,100.26,100.44,33423.0,73.6374,73.8651,73.6374,73.7696,33423.0
2018-05-04 14:25:00,100.45,100.59,100.4,100.5,63678.0,73.7769,73.8797,73.7402,73.8136,63678.0
2018-05-04 14:30:00,100.51,100.56,100.32,100.36,32694.0,73.821,73.8577,73.6814,73.7108,32694.0
2018-05-04 14:35:00,100.34,100.35,100.23,100.26,48580.0,73.6961,73.7035,73.6153,73.6374,48580.0
2018-05-04 14:40:00,100.32,100.52,100.3,100.5,34366.0,73.6814,73.8283,73.6667,73.8136,34366.0
2018-05-04 14:45:00,100.5,100.6,100.49,100.55,24661.0,73.8136,73.8871,73.8063,73.8504,24661.0
2018-05-04 14:50:00,100.55,100.7,100.54,100.6,24677.0,73.8504,73.9605,73.843,73.8871,24677.0
2018-05-04 14:55:00,100.62,100.66,100.46,100.51,26289.0,73.9018,73.9312,73.7843,73.821,26289.0
2018-05-04 15:00:00,100.5,100.74,100.5,100.6,60442.0,73.8136,73.9899,73.8136,73.8871,60442.0
2018-05-04 15:05:00,100.58,100.62,100.53,100.59,23320.0,73.8724,73.9018,73.8357,73.8797,23320.0
2018-05-04 15:10:00,100.61,100.69,100.48,100.68,29695.0,73.8944,73.9532,73.7989,73.9458,29695.0
2018-05-04 15:15:00,100.67,100.71,100.59,100.64,34428.0,73.9385,73.9679,73.8797,73.9165,34428.0
2018-05-04 15:20:00,100.65,100.7,100.54,100.66,47984.0,73.9238,73.9605,73.843,73.9312,47984.0
2018-05-04 15:25:00,100.67,100.73,100.58,100.61,54171.0,73.9385,73.9826,73.8724,73.8944,54171.0
2018-05-04 15:30:00,100.61,100.66,100.48,100.56,37482.0,73.8944,73.9312,73.7989,73.8577,37482.0
2018-05-04 15:35:00,100.58,100.6,100.36,100.37,51434.0,73.8724,73.8871,73.7108,73.7182,51434.0
2018-05-04 15:40:00,100.38,100.42,100.31,100.33,56948.0,73.7255,73.7549,73.6741,73.6888,56948.0
2018-05-04 15:45:00,100.28,100.31,100.13,100.15,73960.0,73.6521,73.6741,73.5419,73.5566,73960.0
2018-05-04 15:50:00,100.15,100.15,99.95,100.01,107930.0,73.5566,73.5566,73.4097,73.4538,107930.0
2018-05-04 15:55:00,100.01,100.22,99.89,100.18,259878.0,73.4538,73.608,73.3656,73.5786,259878.0
2018-05-07 09:30:00,100.75,100.92,100.54,100.82,131733.0,73.9973,74.1221,73.843,74.0487,131733.0
2018-05-07 09:35:00,100.79,101.27,100.67,101.04,75498.0,74.0266,74.3792,73.9385,74.2102,75498.0
2018-05-07 09:40:00,101.06,101.11,100.8,100.8,93798.0,74.2249,74.2617,74.034,74.034,93798.0
2018-05-07 09:45:00,100.82,100.9,100.7,100.83,149547.0,74.0487,74.1074,73.9605,74.056,149547.0
2018-05-07 09:50:00,100.83,100.85,100.7,100.79,100337.0,74.056,74.0707,73.9605,74.0266,100337.0
2018-05-07 09:55:00,100.79,100.88,100.57,100.77,128993.0,74.0266,74.0927,73.8651,74.0119,128993.0
2018-05-07 10:00:00,100.78,100.81,100.4,100.46,115833.0,74.0193,74.0413,73.7402,73.7843,115833.0
2018-05-07 10:05:00,100.46,100.58,100.32,100.39,119132.0,73.7843,73.8724,73.6814,73.7328,119132.0
2018-05-07 10:10:00,100.4,100.45,100.15,100.4,43342.0,73.7402,73.7769,73.5566,73.7402,43342.0
2018-05-07 10:15:00,100.38,100.38,100.21,100.31,47686.0,73.7255,73.7255,73.6006,73.6741,47686.0
2018-05-07 10:20:00,100.29,100.3,100.06,100.25,43456.0,73.6594,73.6667,73.4905,73.63,43456.0
2018-05-07 10:25:00,100.28,100.38,100.1,100.34,33248.0,73.6521,73.7255,73.5199,73.6961,33248.0
2018-05-07 10:30:00,100.36,100.37,99.89,99.91,82066.0,73.7108,73.7182,73.3656,73.3803,82066.0
2018-05-07 10:35:00,99.91,99.93,99.46,99.58,78101.0,73.3803,73.395,73.0498,73.1379,78101.0
2018-05-07 10:40:00,99.55,99.66,99.43,99.51,116040.0,73.1159,73.1967,73.0278,73.0865,116040.0
2018-05-07 10:45:00,99.51,99.65,99.45,99.51,113285.0,73.0865,73.1893,73.0425,73.0865,113285.0
2018-05-07 10:50:00,99.52,99.81,99.52,99.71,43952.0,73.0939,73.3069,73.0939,73.2334,43952.0
2018-05-07 10:55:00,99.72,99.73,99.48,99.59,64815.0,73.2408,73.2481,73.0645,73.1453,64815.0
2018-05-07 11:00:00,99.57,99.69,99.51,99.68,33220.0,73.1306,73.2187,73.0865,73.2114,33220.0
2018-05-07 11:05:00,99.69,99.83,99.51,99.83,60354.0,73.2187,73.3215,73.0865,73.3215,60354.0
2018-05-07 11:10:00,99.84,100.08,99.82,99.99,62927.0,73.3289,73.5052,73.3142,73.4391,62927.0
2018-05-07 11:15:00,100.0,100.15,99.88,100.0,47594.0,73.4464,73.5566,73.3583,73.4464,47594.0
2018-05-07 11:20:00,100.01,100.08,99.87,100.08,46730.0,73.4538,73.5052,73.3509,73.5052,46730.0
2018-05-07 11:25:00,100.09,100.1,99.87,99.9,50979.0,73.5125,73.5199,73.3509,73.373,50979.0
2018-05-07 11:30:00,99.91,100.06,99.87,100.01,60011.0,73.3803,73.4905,73.3509,73.4538,60011.0
2018-05-07 11:35:00,99.99,100.05,99.88,99.93,29838.0,73.4391,73.4831,73.3583,73.395,29838.0
2018-05-07 11:40:00,99.93,99.97,99.62,99.67,46407.0,73.395,73.4244,73.1673,73.204,46407.0
2018-05-07 11:45:00,99.66,99.71,99.43,99.52,126539.0,73.1967,73.2334,73.0278,73.0939,126539.0
2018-05-07 11:50:00,99.53,99.57,99.34,99.41,49974.0,73.1012,73.1306,72.9617,73.0131,49974.0
2018-05-07 11:55:00,99.4,99.58,99.34,99.56,88549.0,73.0057,73.1379,72.9617,73.1232,88549.0
2018-05-07 12:00:00,99.56,99.66,99.5,99.56,53248.0,73.1232,73.1967,73.0792,73.1232,53248.0
2018-05-07 12:05:00,99.58,99.66,99.5,99.51,33269.0,73.1379,73.1967,73.0792,73.0865,33269.0
2018-05-07 12:10:00,99.51,99.64,99.5,99.58,31743.0,73.0865,73.182,73.0792,73.1379,31743.0
2018-05-07 12:15:00,99.57,99.65,99.49,99.53,48214.0,73.1306,73.1893,73.0718,73.1012,48214.0
2018-05-07 12:20:00,99.54,99.6,99.44,99.5,45155.0,73.1086,73.1526,73.0351,73.0792,45155.0
2018-05-07 12:25:00,99.5,99.54,99.49,99.52,22349.0,73.0792,73.1086,73.0718,73.0939,22349.0
2018-05-07 12:30:00,99.52,99.58,99.45,99.56,32736.0,73.0939,73.1379,73.0425,73.1232,32736.0
2018-05-07 12:35:00,99.53,99.64,99.45,99.61,34101.0,73.1012,73.182,73.0425,73.16,34101.0
2018-05-07 12:40:00,99.61,99.65,99.52,99.55,24201.0,73.16,73.1893,73.0939,73.1159,24201.0
2018-05-07 12:45:00,99.55,99.56,99.43,99.52,25365.0,73.1159,73.1232,73.0278,73.0939,25365.0
2018-05-07 12:50:00,99.51,99.53,99.47,99.52,25369.0,73.0865,73.1012,73.0571,73.0939,25369.0
2018-05-07 12:55:00,99.51,99.51,99.4,99.42,27839.0,73.0865,73.0865,73.0057,73.0204,27839.0
2018-05-07 13:00:00,99.4,99.44,99.36,99.42,14043.0,73.0057,73.0351,72.9763,73.0204,14043.0
2018-05-07 13:05:00,99.42,99.48,99.33,99.38,24331.0,73.0204,73.0645,72.9543,72.991,24331.0
2018-05-07 13:10:00,99.38,99.48,99.37,99.47,25970.0,72.991,73.0645,72.9837,73.0571,25970.0
2018-05-07 13:15:00,99.46,99.51,99.41,99.43,23789.0,73.0498,73.0865,73.0131,73.0278,23789.0
2018-05-07 13:20:00,99.43,99.56,99.41,99.53,12882.0,73.0278,73.1232,73.0131,73.1012,12882.0
2018-05-07 13:25:00,99.52,99.77,99.51,99.72,64680.0,73.0939,73.2775,73.0865,73.2408,64680.0
2018-05-07 13:30:00,99.73,99.74,99.59,99.61,22465.0,73.2481,73.2554,73.1453,73.16,22465.0
2018-05-07 13:35:00,99.61,99.62,99.49,99.55,26741.0,73.16,73.1673,73.0718,73.1159,26741.0
2018-05-07 13:40:00,99.56,99.62,99.55,99.56,20196.0,73.1232,73.1673,73.1159,73.1232,20196.0
2018-05-07 13:45:00,99.56,99.57,99.5,99.54,27769.0,73.1232,73.1306,73.0792,73.1086,27769.0
2018-05-07 13:50:00,99.53,99.58,99.51,99.51,32585.0,73.1012,73.1379,73.0865,73.0865,32585.0
2018-05-07 13:55:00,99.51,99.63,99.45,99.58,26225.0,73.0865,73.1747,73.0425,73.1379,26225.0
2018-05-07 14:00:00,99.59,99.61,99.51,99.57,35642.0,73.1453,73.16,73.0865,73.1306,35642.0
2018-05-07 14:05:00,99.57,99.58,99.48,99.49,16545.0,73.1306,73.1379,73.0645,73.0718,16545.0
2018-05-07 14:10:00,99.5,99.6,99.45,99.56,21527.0,73.0792,73.1526,73.0425,73.1232,21527.0
2018-05-07 14:15:00,99.56,99.69,99.55,99.69,30179.0,73.1232,73.2187,73.1159,73.2187,30179.0
2018-05-07 14:20:00,99.68,99.7,99.62,99.67,33973.0,73.2114,73.2261,73.1673,73.204,33973.0
2018-05-07 14:25:00,99.67,99.8,99.65,99.8,27566.0,73.204,73.2995,73.1893,73.2995,27566.0
2018-05-07 14:30:00,99.8,99.95,99.77,99.87,25392.0,73.2995,73.4097,73.2775,73.3509,25392.0
2018-05-07 14:35:00,99.88,99.9,99.74,99.74,15953.0,73.3583,73.373,73.2554,73.2554,15953.0
2018-05-07 14:40:00,99.73,99.82,99.63,99.7,17023.0,73.2481,73.3142,73.1747,73.2261,17023.0
2018-05-07 14:45:00,99.68,99.76,99.6,99.72,21209.0,73.2114,73.2701,73.1526,73.2408,21209.0
2018-05-07 14:50:00,99.71,99.75,99.49,99.59,30447.0,73.2334,73.2628,73.0718,73.1453,30447.0
2018-05-07 14:55:00,99.59,99.73,99.59,99.7,19173.0,73.1453,73.2481,73.1453,73.2261,19173.0
2018-05-07 15:00:00,99.69,99.74,99.61,99.74,27403.0,73.2187,73.2554,73.16,73.2554,27403.0
2018-05-07 15:05:00,99.74,99.85,99.72,99.78,28198.0,73.2554,73.3362,73.2408,73.2848,28198.0
2018-05-07 15:10:00,99.78,99.82,99.39,99.42,31284.0,73.2848,73.3142,72.9984,73.0204,31284.0
2018-05-07 15:15:00,99.43,99.61,99.35,99.46,43381.0,73.0278,73.16,72.969,73.0498,43381.0
2018-05-07 15:20:00,99.46,99.47,99.24,99.34,55337.0,73.0498,73.0571,72.8882,72.9617,55337.0
2018-05-07 15:25:00,99.32,99.54,99.31,99.53,28528.0,72.947,73.1086,72.9396,73.1012,28528.0
2018-05-07 15:30:00,99.52,99.6,99.42,99.53,47776.0,73.0939,73.1526,73.0204,73.1012,47776.0
2018-05-07 15:35:00,99.52,99.64,99.48,99.56,39976.0,73.0939,73.182,73.0645,73.1232,39976.0
2018-05-07 15:40:00,99.58,99.61,99.46,99.54,47821.0,73.1379,73.16,73.0498,73.1086,47821.0
2018-05-07 15:45:00,99.56,99.74,99.45,99.67,55068.0,73.1232,73.2554,73.0425,73.204,55068.0
2018-05-07 15:50:00,99.67,99.69,99.48,99.6,50263.0,73.204,73.2187,73.0645,73.1526,50263.0
2018-05-07 15:55:00,99.59,99.66,99.57,99.63,157383.0,73.1453,73.1967,73.1306,73.1747,157383.0
2018-05-08 09:30:00,99.13,99.78,99.1,99.61,131380.0,72.8074,73.2848,72.7854,73.16,131380.0
2018-05-08 09:35:00,99.6,99.64,99.2,99.49,59891.0,73.1526,73.182,72.8588,73.0718,59891.0
2018-05-08 09:40:00,99.47,99.65,99.33,99.33,36486.0,73.0571,73.1893,72.9543,72.9543,36486.0
2018-05-08 09:45:00,99.38,99.62,99.29,99.38,60747.0,72.991,73.1673,72.9249,72.991,60747.0
2018-05-08 09:50:00,99.38,99.54,99.32,99.34,46126.0,72.991,73.1086,72.947,72.9617,46126.0
2018-05-08 09:55:00,99.34,99.49,99.29,99.4,62029.0,72.9617,73.0718,72.9249,73.0057,62029.0
2018-05-08 10:00:00,99.4,99.41,99.21,99.29,88788.0,73.0057,73.0131,72.8662,72.9249,88788.0
2018-05-08 10:05:00,99.27,99.33,99.16,99.16,44653.0,72.9102,72.9543,72.8295,72.8295,44653.0
2018-05-08 10:10:00,99.16,99.42,99.14,99.33,60635.0,72.8295,73.0204,72.8148,72.9543,60635.0
2018-05-08 10:15:00,99.34,99.52,99.24,99.46,42595.0,72.9617,73.0939,72.8882,73.0498,42595.0
2018-05-08 10:20:00,99.47,99.6,99.33,99.34,44822.0,73.0571,73.1526,72.9543,72.9617,44822.0
2018-05-08 10:25:00,99.36,99.55,99.36,99.43,28191.0,72.9763,73.1159,72.9763,73.0278,28191.0
2018-05-08 10:30:00,99.41,99.59,99.41,99.48,27222.0,73.0131,73.1453,73.0131,73.0645,27222.0
2018-05-08 10:35:00,99.49,99.6,99.44,99.56,33851.0,73.0718,73.1526,73.0351,73.1232,33851.0
2018-05-08 10:40:00,99.58,99.58,99.44,99.49,39604.0,73.1379,73.1379,73.0351,73.0718,39604.0
2018-05-08 10:45:00,99.47,99.6,99.46,99.5,31669.0,73.0571,73.1526,73.0498,73.0792,31669.0
2018-05-08 10:50:00,99.49,99.52,99.33,99.46,37144.0,73.0718,73.0939,72.9543,73.0498,37144.0
2018-05-08 10:55:00,99.45,99.47,99.23,99.23,46124.0,73.0425,73.0571,72.8809,72.8809,46124.0
2018-05-08 11:00:00,99.24,99.29,99.13,99.19,80406.0,72.8882,72.9249,72.8074,72.8515,80406.0
2018-05-08 11:05:00,99.2,99.2,99.05,99.11,86732.0,72.8588,72.8588,72.7487,72.7927,86732.0
2018-05-08 11:10:00,99.13,99.49,99.11,99.27,64989.0,72.8074,73.0718,72.7927,72.9102,64989.0
2018-05-08 11:15:00,99.29,99.59,99.29,99.47,44693.0,72.9249,73.1453,72.9249,73.0571,44693.0
2018-05-08 11:20:00,99.46,99.65,99.37,99.44,39136.0,73.0498,73.1893,72.9837,73.0351,39136.0
2018-05-08 11:25:00,99.43,99.52,99.31,99.38,35378.0,73.0278,73.0939,72.9396,72.991,35378.0
2018-05-08 11:30:00,99.41,99.48,99.34,99.34,27373.0,73.0131,73.0645,72.9617,72.9617,27373.0
2018-05-08 11:35:00,99.35,99.45,99.23,99.24,53106.0,72.969,73.0425,72.8809,72.8882,53106.0
2018-05-08 11:40:00,99.25,99.28,99.1,99.23,44424.0,72.8956,72.9176,72.7854,72.8809,44424.0
2018-05-08 11:45:00,99.24,99.26,99.08,99.08,38642.0,72.8882,72.9029,72.7707,72.7707,38642.0
2018-05-08 11:50:00,99.09,99.16,99.01,99.09,101138.0,72.778,72.8295,72.7193,72.778,101138.0
2018-05-08 11:55:00,99.09,99.15,99.01,99.04,51268.0,72.778,72.8221,72.7193,72.7413,51268.0
2018-05-08 12:00:00,99.05,99.08,98.92,99.0,70298.0,72.7487,72.7707,72.6532,72.7119,70298.0
2018-05-08 12:05:00,99.0,99.08,98.93,99.0,55747.0,72.7119,72.7707,72.6605,72.7119,55747.0
2018-05-08 12:10:00,99.0,99.08,98.98,99.0,30174.0,72.7119,72.7707,72.6973,72.7119,30174.0
2018-05-08 12:15:00,99.01,99.08,98.93,98.98,43597.0,72.7193,72.7707,72.6605,72.6973,43597.0
2018-05-08 12:20:00,98.98,99.03,98.89,99.0,35483.0,72.6973,72.734,72.6312,72.7119,35483.0
2018-05-08 12:25:00,99.0,99.02,98.89,98.95,53555.0,72.7119,72.7266,72.6312,72.6752,53555.0
2018-05-08 12:30:00,98.93,99.16,98.93,99.03,49873.0,72.6605,72.8295,72.6605,72.734,49873.0
2018-05-08 12:35:00,99.03,99.09,98.98,99.04,101368.0,72.734,72.778,72.6973,72.7413,101368.0
2018-05-08 12:40:00,99.04,99.2,99.04,99.17,30474.0,72.7413,72.8588,72.7413,72.8368,30474.0
2018-05-08 12:45:00,99.16,99.17,99.01,99.05,46984.0,72.8295,72.8368,72.7193,72.7487,46984.0
2018-05-08 12:50:00,99.06,99.06,98.95,98.97,41229.0,72.756,72.756,72.6752,72.6899,41229.0
2018-05-08 12:55:00,98.97,99.05,98.85,98.92,64372.0,72.6899,72.7487,72.6018,72.6532,64372.0
2018-05-08 13:00:00,98.9,99.09,98.87,99.03,29440.0,72.6385,72.778,72.6165,72.734,29440.0
2018-05-08 13:05:00,99.02,99.15,98.98,99.05,21100.0,72.7266,72.8221,72.6973,72.7487,21100.0
2018-05-08 13:10:00,99.06,99.16,99.01,99.08,27502.0,72.756,72.8295,72.7193,72.7707,27502.0
2018-05-08 13:15:00,99.08,99.18,99.05,99.11,27143.0,72.7707,72.8441,72.7487,72.7927,27143.0
2018-05-08 13:20:00,99.1,99.25,99.1,99.17,26963.0,72.7854,72.8956,72.7854,72.8368,26963.0
2018-05-08 13:25:00,99.18,99.39,99.15,99.38,32156.0,72.8441,72.9984,72.8221,72.991,32156.0
2018-05-08 13:30:00,99.38,99.45,99.35,99.35,16932.0,72.991,73.0425,72.969,72.969,16932.0
2018-05-08 13:35:00,99.37,99.45,99.3,99.34,25557.0,72.9837,73.0425,72.9323,72.9617,25557.0
2018-05-08 13:40:00,99.36,99.41,99.3,99.34,23650.0,72.9763,73.0131,72.9323,72.9617,23650.0
2018-05-08 13:45:00,99.35,99.45,99.32,99.35,28894.0,72.969,73.0425,72.947,72.969,28894.0
2018-05-08 13:50:00,99.38,99.4,99.3,99.33,24231.0,72.991,73.0057,72.9323,72.9543,24231.0
2018-05-08 13:55:00,99.32,99.36,99.13,99.19,37503.0,72.947,72.9763,72.8074,72.8515,37503.0
2018-05-08 14:00:00,99.19,99.3,99.13,99.21,23051.0,72.8515,72.9323,72.8074,72.8662,23051.0
2018-05-08 14:05:00,99.23,99.23,99.07,99.08,48432.0,72.8809,72.8809,72.7634,72.7707,48432.0
2018-05-08 14:10:00,99.07,99.19,98.95,98.99,81713.0,72.7634,72.8515,72.6752,72.7046,81713.0
2018-05-08 14:15:00,98.98,99.02,98.78,98.98,90575.0,72.6973,72.7266,72.5504,72.6973,90575.0
2018-05-08 14:20:00,98.96,99.13,98.89,99.08,81041.0,72.6826,72.8074,72.6312,72.7707,81041.0
2018-05-08 14:25:00,99.09,99.23,98.94,99.06,60442.0,72.778,72.8809,72.6679,72.756,60442.0
2018-05-08 14:30:00,99.06,99.09,98.92,99.04,32774.0,72.756,72.778,72.6532,72.7413,32774.0
2018-05-08 14:35:00,99.05,99.05,98.9,98.94,31115.0,72.7487,72.7487,72.6385,72.6679,31115.0
2018-05-08 14:40:00,98.94,98.94,98.7,98.83,82191.0,72.6679,72.6679,72.4916,72.5871,82191.0
2018-05-08 14:45:00,98.85,98.96,98.81,98.92,51023.0,72.6018,72.6826,72.5724,72.6532,51023.0
2018-05-08 14:50:00,98.93,99.09,98.89,99.01,50804.0,72.6605,72.778,72.6312,72.7193,50804.0
2018-05-08 14:55:00,99.0,99.08,98.93,98.95,32210.0,72.7119,72.7707,72.6605,72.6752,32210.0
2018-05-08 15:00:00,98.96,99.01,98.82,99.0,52610.0,72.6826,72.7193,72.5797,72.7119,52610.0
2018-05-08 15:05:00,99.02,99.13,98.95,99.05,54416.0,72.7266,72.8074,72.6752,72.7487,54416.0
2018-05-08 15:10:00,99.05,99.2,99.0,99.17,33456.0,72.7487,72.8588,72.7119,72.8368,33456.0
2018-05-08 15:15:00,99.17,99.2,99.0,99.05,38363.0,72.8368,72.8588,72.7119,72.7487,38363.0
2018-05-08 15:20:00,99.06,99.12,98.97,99.03,45004.0,72.756,72.8001,72.6899,72.734,45004.0
2018-05-08 15:25:00,99.03,99.05,98.95,98.97,57438.0,72.734,72.7487,72.6752,72.6899,57438.0
2018-05-08 15:30:00,98.98,99.1,98.94,99.02,101530.0,72.6973,72.7854,72.6679,72.7266,101530.0
2018-05-08 15:35:00,99.03,99.13,99.01,99.09,61955.0,72.734,72.8074,72.7193,72.778,61955.0
2018-05-08 15:40:00,99.09,99.18,99.06,99.1,107488.0,72.778,72.8441,72.756,72.7854,107488.0
2018-05-08 15:45:00,99.1,99.27,99.06,99.19,146884.0,72.7854,72.9102,72.756,72.8515,146884.0
2018-05-08 15:50:00,99.19,99.39,99.19,99.37,120833.0,72.8515,72.9984,72.8515,72.9837,120833.0
2018-05-08 15:55:00,99.37,99.46,99.31,99.42,250680.0,72.9837,73.0498,72.9396,73.0204,250680.0
2018-05-09 09:30:00,99.44,99.5,99.25,99.4,78342.0,73.0351,73.0792,72.8956,73.0057,78342.0
2018-05-09 09:35:00,99.4,99.54,99.29,99.32,60009.0,73.0057,73.1086,72.9249,72.947,60009.0
2018-05-09 09:40:00,99.33,99.36,99.16,99.2,24416.0,72.9543,72.9763,72.8295,72.8588,24416.0
2018-05-09 09:45:00,99.2,99.31,99.11,99.22,25426.0,72.8588,72.9396,72.7927,72.8735,25426.0
2018-05-09 09:50:00,99.23,99.34,99.14,99.29,29134.0,72.8809,72.9617,72.8148,72.9249,29134.0
2018-05-09 09:55:00,99.27,99.28,98.96,99.03,33650.0,72.9102,72.9176,72.6826,72.734,33650.0
2018-05-09 10:00:00,99.01,99.18,98.9,99.12,59669.0,72.7193,72.8441,72.6385,72.8001,59669.0
2018-05-09 10:05:00,99.12,99.2,99.06,99.11,23936.0,72.8001,72.8588,72.756,72.7927,23936.0
2018-05-09 10:10:00,99.09,99.54,99.09,99.54,40946.0,72.778,73.1086,72.778,73.1086,40946.0
2018-05-09 10:15:00,99.55,99.7,99.42,99.44,48149.0,73.1159,73.2261,73.0204,73.0351,48149.0
2018-05-09 10:20:00,99.42,99.45,99.23,99.27,28176.0,73.0204,73.0425,72.8809,72.9102,28176.0
2018-05-09 10:25:00,99.27,99.42,99.26,99.33,27724.0,72.9102,73.0204,72.9029,72.9543,27724.0
2018-05-09 10:30:00,99.33,99.49,99.3,99.37,46495.0,72.9543,73.0718,72.9323,72.9837,46495.0
2018-05-09 10:35:00,99.37,99.57,99.33,99.51,26552.0,72.9837,73.1306,72.9543,73.0865,26552.0
2018-05-09 10:40:00,99.51,99.99,99.49,99.99,62055.0,73.0865,73.4391,73.0718,73.4391,62055.0
2018-05-09 10:45:00,99.96,100.35,99.79,99.87,109730.0,73.417,73.7035,73.2922,73.3509,109730.0
2018-05-09 10:50:00,99.86,100.1,99.76,99.81,67658.0,73.3436,73.5199,73.2701,73.3069,67658.0
2018-05-09 10:55:00,99.78,99.88,99.62,99.69,30352.0,73.2848,73.3583,73.1673,73.2187,30352.0
2018-05-09 11:00:00,99.7,99.84,99.66,99.75,23993.0,73.2261,73.3289,73.1967,73.2628,23993.0
2018-05-09 11:05:00,99.77,99.93,99.68,99.91,26231.0,73.2775,73.395,73.2114,73.3803,26231.0
2018-05-09 11:10:00,99.91,99.91,99.74,99.84,21529.0,73.3803,73.3803,73.2554,73.3289,21529.0
2018-05-09 11:15:00,99.84,99.96,99.71,99.92,24661.0,73.3289,73.417,73.2334,73.3876,24661.0
2018-05-09 11:20:00,99.9,100.35,99.9,100.19,32393.0,73.373,73.7035,73.373,73.586,32393.0
2018-05-09 11:25:00,100.17,100.21,100.09,100.12,15745.0,73.5713,73.6006,73.5125,73.5345,15745.0
2018-05-09 11:30:00,100.1,100.26,100.06,100.22,19352.0,73.5199,73.6374,73.4905,73.608,19352.0
2018-05-09 11:35:00,100.19,100.45,100.18,100.45,50102.0,73.586,73.7769,73.5786,73.7769,50102.0
2018-05-09 11:40:00,100.44,100.48,100.37,100.42,25459.0,73.7696,73.7989,73.7182,73.7549,25459.0
2018-05-09 11:45:00,100.39,100.59,100.39,100.51,48210.0,73.7328,73.8797,73.7328,73.821,48210.0
2018-05-09 11:50:00,100.52,100.62,100.46,100.55,26232.0,73.8283,73.9018,73.7843,73.8504,26232.0
2018-05-09 11:55:00,100.54,100.68,100.53,100.64,28536.0,73.843,73.9458,73.8357,73.9165,28536.0
2018-05-09 12:00:00,100.65,100.93,100.63,100.77,47642.0,73.9238,74.1295,73.9091,74.0119,47642.0
2018-05-09 12:05:00,100.74,100.8,100.66,100.68,18166.0,73.9899,74.034,73.9312,73.9458,18166.0
2018-05-09 12:10:00,100.67,100.68,100.49,100.58,42355.0,73.9385,73.9458,73.8063,73.8724,42355.0
2018-05-09 12:15:00,100.58,100.75,100.58,100.62,52493.0,73.8724,73.9973,73.8724,73.9018,52493.0
2018-05-09 12:20:00,100.62,100.94,100.59,100.93,52826.0,73.9018,74.1368,73.8797,74.1295,52826.0
2018-05-09 12:25:00,100.93,101.19,100.85,101.1,33907.0,74.1295,74.3204,74.0707,74.2543,33907.0
2018-05-09 12:30:00,101.11,101.2,101.02,101.18,46763.0,74.2617,74.3278,74.1956,74.3131,46763.0
2018-05-09 12:35:00,101.19,101.19,100.96,101.07,30479.0,74.3204,74.3204,74.1515,74.2323,30479.0
2018-05-09 12:40:00,101.07,101.32,101.07,101.2,55968.0,74.2323,74.4159,74.2323,74.3278,55968.0
2018-05-09 12:45:00,101.16,101.9,101.15,101.73,91954.0,74.2984,74.8419,74.291,74.717,91954.0
2018-05-09 12:50:00,101.74,101.75,101.52,101.6,31792.0,74.7244,74.7317,74.5628,74.6215,31792.0
2018-05-09 12:55:00,101.6,101.75,101.59,101.62,35473.0,74.6215,74.7317,74.6142,74.6362,35473.0
2018-05-09 13:00:00,101.62,101.84,101.53,101.79,41355.0,74.6362,74.7978,74.5701,74.7611,41355.0
2018-05-09 13:05:00,101.78,101.82,101.65,101.78,34133.0,74.7538,74.7831,74.6583,74.7538,34133.0
2018-05-09 13:10:00,101.75,101.76,101.39,101.48,33681.0,74.7317,74.7391,74.4673,74.5334,33681.0
2018-05-09 13:15:00,101.48,101.54,101.36,101.44,33653.0,74.5334,74.5775,74.4453,74.504,33653.0
2018-05-09 13:20:00,101.46,101.56,101.4,101.54,41774.0,74.5187,74.5922,74.4747,74.5775,41774.0
2018-05-09 13:25:00,101.54,101.65,101.52,101.63,41450.0,74.5775,74.6583,74.5628,74.6436,41450.0
2018-05-09 13:30:00,101.65,101.74,101.64,101.7,28444.0,74.6583,74.7244,74.6509,74.695,28444.0
2018-05-09 13:35:00,101.7,101.76,101.68,101.75,30955.0,74.695,74.7391,74.6803,74.7317,30955.0
2018-05-09 13:40:00,101.76,101.81,101.66,101.7,32992.0,74.7391,74.7758,74.6656,74.695,32992.0
2018-05-09 13:45:00,101.72,101.72,101.65,101.7,18135.0,74.7097,74.7097,74.6583,74.695,18135.0
2018-05-09 13:50:00,101.68,101.8,101.64,101.73,35345.0,74.6803,74.7684,74.6509,74.717,35345.0
2018-05-09 13:55:00,101.72,101.82,101.64,101.79,62659.0,74.7097,74.7831,74.6509,74.7611,62659.0
2018-05-09 14:00:00,101.8,101.91,101.77,101.78,41984.0,74.7684,74.8492,74.7464,74.7538,41984.0
2018-05-09 14:05:00,101.76,101.76,101.58,101.72,68170.0,74.7391,74.7391,74.6069,74.7097,68170.0
2018-05-09 14:10:00,101.72,101.87,101.62,101.65,31820.0,74.7097,74.8199,74.6362,74.6583,31820.0
2018-05-09 14:15:00,101.65,101.68,101.43,101.44,58222.0,74.6583,74.6803,74.4967,74.504,58222.0
2018-05-09 14:20:00,101.42,101.53,101.28,101.48,69489.0,74.4893,74.5701,74.3865,74.5334,69489.0
2018-05-09 14:25:00,101.49,101.61,101.27,101.52,40064.0,74.5408,74.6289,74.3792,74.5628,40064.0
2018-05-09 14:30:00,101.55,101.72,101.51,101.72,36284.0,74.5848,74.7097,74.5554,74.7097,36284.0
2018-05-09 14:35:00,101.72,101.75,101.6,101.64,29350.0,74.7097,74.7317,74.6215,74.6509,29350.0
2018-05-09 14:40:00,101.64,101.74,101.62,101.62,32031.0,74.6509,74.7244,74.6362,74.6362,32031.0
2018-05-09 14:45:00,101.62,101.98,101.6,101.88,73147.0,74.6362,74.9006,74.6215,74.8272,73147.0
2018-05-09 14:50:00,101.89,102.04,101.75,101.75,85433.0,74.8345,74.9447,74.7317,74.7317,85433.0
2018-05-09 14:55:00,101.76,101.96,101.76,101.9,27638.0,74.7391,74.886,74.7391,74.8419,27638.0
2018-05-09 15:00:00,101.88,101.93,101.74,101.78,44268.0,74.8272,74.8639,74.7244,74.7538,44268.0
2018-05-09 15:05:00,101.81,101.96,101.73,101.92,44367.0,74.7758,74.886,74.717,74.8566,44367.0
2018-05-09 15:10:00,101.91,101.91,101.7,101.71,38924.0,74.8492,74.8492,74.695,74.7023,38924.0
2018-05-09 15:15:00,101.7,101.74,101.63,101.67,52671.0,74.695,74.7244,74.6436,74.673,52671.0
2018-05-09 15:20:00,101.66,101.73,101.65,101.68,48864.0,74.6656,74.717,74.6583,74.6803,48864.0
2018-05-09 15:25:00,101.67,101.69,101.54,101.59,42095.0,74.673,74.6876,74.5775,74.6142,42095.0
2018-05-09 15:30:00,101.58,101.66,101.42,101.44,51764.0,74.6069,74.6656,74.4893,74.504,51764.0
2018-05-09 15:35:00,101.45,101.47,101.3,101.36,62242.0,74.5114,74.5261,74.4012,74.4453,62242.0
2018-05-09 15:40:00,101.36,101.38,101.16,101.19,90214.0,74.4453,74.46,74.2984,74.3204,90214.0
2018-05-09 15:45:00,101.17,101.33,101.11,101.26,84008.0,74.3057,74.4232,74.2617,74.3718,84008.0
2018-05-09 15:50:00,101.27,101.33,101.13,101.15,111643.0,74.3792,74.4232,74.2764,74.291,111643.0
2018-05-09 15:55:00,101.14,101.18,101.05,101.18,222767.0,74.2837,74.3131,74.2176,74.3131,222767.0
2018-05-10 09:30:00,102.58,102.76,101.94,101.94,185595.0,75.3413,75.4735,74.8713,74.8713,185595.0
2018-05-10 09:35:00,101.97,102.54,101.93,102.25,44697.0,74.8933,75.3119,74.8639,75.0989,44697.0
2018-05-10 09:40:00,102.28,102.87,102.28,102.64,69553.0,75.121,75.5543,75.121,75.3854,69553.0
2018-05-10 09:45:00,102.64,102.72,102.01,102.14,38038.0,75.3854,75.4441,74.9227,75.0182,38038.0
2018-05-10 09:50:00,102.14,102.47,102.06,102.32,24002.0,75.0182,75.2605,74.9594,75.1504,24002.0
2018-05-10 09:55:00,102.36,102.47,102.24,102.36,29284.0,75.1797,75.2605,75.0916,75.1797,29284.0
2018-05-10 10:00:00,102.37,102.4,102.1,102.31,45758.0,75.1871,75.2091,74.9888,75.143,45758.0
2018-05-10 10:05:00,102.29,102.48,102.22,102.42,34307.0,75.1283,75.2679,75.0769,75.2238,34307.0
2018-05-10 10:10:00,102.45,102.5,102.23,102.36,36632.0,75.2458,75.2826,75.0843,75.1797,36632.0
2018-05-10 10:15:00,102.33,102.44,102.19,102.29,39724.0,75.1577,75.2385,75.0549,75.1283,39724.0
2018-05-10 10:20:00,102.29,102.44,102.21,102.39,49800.0,75.1283,75.2385,75.0696,75.2018,49800.0
2018-05-10 10:25:00,102.42,102.56,102.32,102.48,42232.0,75.2238,75.3266,75.1504,75.2679,42232.0
2018-05-10 10:30:00,102.48,102.53,102.36,102.51,45534.0,75.2679,75.3046,75.1797,75.2899,45534.0
2018-05-10 10:35:00,102.52,102.66,102.35,102.52,46949.0,75.2973,75.4001,75.1724,75.2973,46949.0
2018-05-10 10:40:00,102.51,102.67,102.49,102.52,32557.0,75.2899,75.4074,75.2752,75.2973,32557.0
2018-05-10 10:45:00,102.52,102.68,102.52,102.62,30761.0,75.2973,75.4148,75.2973,75.3707,30761.0
2018-05-10 10:50:00,102.63,102.78,102.55,102.75,27744.0,75.378,75.4882,75.3193,75.4662,27744.0
2018-05-10 10:55:00,102.72,102.94,102.63,102.89,38639.0,75.4441,75.6057,75.378,75.569,38639.0
2018-05-10 11:00:00,102.88,102.91,102.71,102.83,32831.0,75.5617,75.5837,75.4368,75.5249,32831.0
2018-05-10 11:05:00,102.86,102.89,102.76,102.88,24292.0,75.547,75.569,75.4735,75.5617,24292.0
2018-05-10 11:10:00,102.89,102.95,102.75,102.86,46310.0,75.569,75.6131,75.4662,75.547,46310.0
2018-05-10 11:15:00,102.86,102.96,102.86,102.92,95346.0,75.547,75.6204,75.547,75.591,95346.0
2018-05-10 11:20:00,102.91,103.48,102.87,103.48,136669.0,75.5837,76.0023,75.5543,76.0023,136669.0
2018-05-10 11:25:00,103.46,103.58,103.23,103.32,96550.0,75.9877,76.0758,75.8187,75.8848,96550.0
2018-05-10 11:30:00,103.33,103.37,103.23,103.34,57541.0,75.8922,75.9215,75.8187,75.8995,57541.0
2018-05-10 11:35:00,103.33,103.33,103.17,103.23,43591.0,75.8922,75.8922,75.7747,75.8187,43591.0
2018-05-10 11:40:00,103.23,103.39,103.12,103.3,29890.0,75.8187,75.9362,75.7379,75.8701,29890.0
2018-05-10 11:45:00,103.29,103.39,103.26,103.35,29438.0,75.8628,75.9362,75.8408,75.9069,29438.0
2018-05-10 11:50:00,103.35,103.39,103.27,103.37,30868.0,75.9069,75.9362,75.8481,75.9215,30868.0
2018-05-10 11:55:00,103.37,103.42,103.28,103.31,161598.0,75.9215,75.9583,75.8554,75.8775,161598.0
2018-05-10 12:00:00,103.3,103.31,103.12,103.25,38145.0,75.8701,75.8775,75.7379,75.8334,38145.0
2018-05-10 12:05:00,103.23,103.36,103.11,103.36,52860.0,75.8187,75.9142,75.7306,75.9142,52860.0
2018-05-10 12:10:00,103.37,103.56,103.36,103.5,90854.0,75.9215,76.0611,75.9142,76.017,90854.0
2018-05-10 12:15:00,103.48,103.49,103.25,103.46,26192.0,76.0023,76.0097,75.8334,75.9877,26192.0
2018-05-10 12:20:00,103.44,103.59,103.37,103.56,25031.0,75.973,76.0831,75.9215,76.0611,25031.0
2018-05-10 12:25:00,103.59,103.76,103.56,103.73,37661.0,76.0831,76.208,76.0611,76.186,37661.0
2018-05-10 12:30:00,103.73,103.74,103.55,103.58,31490.0,76.186,76.1933,76.0538,76.0758,31490.0
2018-05-10 12:35:00,103.55,103.65,103.53,103.62,148352.0,76.0538,76.1272,76.0391,76.1052,148352.0
2018-05-10 12:40:00,103.61,103.7,103.5,103.66,28110.0,76.0978,76.1639,76.017,76.1345,28110.0
2018-05-10 12:45:00,103.69,103.75,103.63,103.64,22827.0,76.1566,76.2006,76.1125,76.1199,22827.0
2018-05-10 12:50:00,103.66,103.66,103.47,103.52,14405.0,76.1345,76.1345,75.995,76.0317,14405.0
2018-05-10 12:55:00,103.54,103.6,103.48,103.53,19275.0,76.0464,76.0905,76.0023,76.0391,19275.0
2018-05-10 13:00:00,103.5,103.7,103.5,103.69,20685.0,76.017,76.1639,76.017,76.1566,20685.0
2018-05-10 13:05:00,103.66,103.71,103.57,103.7,26666.0,76.1345,76.1713,76.0684,76.1639,26666.0
2018-05-10 13:10:00,103.7,103.75,103.61,103.74,50915.0,76.1639,76.2006,76.0978,76.1933,50915.0
2018-05-10 13:15:00,103.75,103.81,103.61,103.65,20838.0,76.2006,76.2447,76.0978,76.1272,20838.0
2018-05-10 13:20:00,103.65,103.75,103.61,103.68,32365.0,76.1272,76.2006,76.0978,76.1492,32365.0
2018-05-10 13:25:00,103.67,103.68,103.41,103.45,31355.0,76.1419,76.1492,75.9509,75.9803,31355.0
2018-05-10 13:30:00,103.44,103.48,103.37,103.42,34323.0,75.973,76.0023,75.9215,75.9583,34323.0
2018-05-10 13:35:00,103.41,103.41,103.31,103.38,18711.0,75.9509,75.9509,75.8775,75.9289,18711.0
2018-05-10 13:40:00,103.37,103.43,103.27,103.29,22481.0,75.9215,75.9656,75.8481,75.8628,22481.0
2018-05-10 13:45:00,103.29,103.29,103.11,103.23,23146.0,75.8628,75.8628,75.7306,75.8187,23146.0
2018-05-10 13:50:00,103.23,103.31,103.16,103.16,16216.0,75.8187,75.8775,75.7673,75.7673,16216.0
2018-05-10 13:55:00,103.15,103.15,102.98,102.98,42429.0,75.76,75.76,75.6351,75.6351,42429.0
2018-05-10 14:00:00,103.0,103.01,102.8,102.83,34655.0,75.6498,75.6571,75.5029,75.5249,34655.0
2018-05-10 14:05:00,102.83,102.91,102.78,102.79,39989.0,75.5249,75.5837,75.4882,75.4956,39989.0
2018-05-10 14:10:00,102.78,102.9,102.74,102.83,55417.0,75.4882,75.5764,75.4588,75.5249,55417.0
2018-05-10 14:15:00,102.82,102.87,102.72,102.8,22894.0,75.5176,75.5543,75.4441,75.5029,22894.0
2018-05-10 14:20:00,102.8,102.85,102.71,102.8,17955.0,75.5029,75.5396,75.4368,75.5029,17955.0
2018-05-10 14:25:00,102.82,102.94,102.78,102.88,32881.0,75.5176,75.6057,75.4882,75.5617,32881.0
2018-05-10 14:30:00,102.88,102.92,102.65,102.67,28117.0,75.5617,75.591,75.3927,75.4074,28117.0
2018-05-10 14:35:00,102.67,102.67,102.48,102.51,40608.0,75.4074,75.4074,75.2679,75.2899,40608.0
2018-05-10 14:40:00,102.48,102.76,102.42,102.69,40327.0,75.2679,75.4735,75.2238,75.4221,40327.0
2018-05-10 14:45:00,102.68,102.81,102.61,102.75,29022.0,75.4148,75.5102,75.3634,75.4662,29022.0
2018-05-10 14:50:00,102.75,102.88,102.69,102.74,23477.0,75.4662,75.5617,75.4221,75.4588,23477.0
2018-05-10 14:55:00,102.75,102.75,102.56,102.72,25367.0,75.4662,75.4662,75.3266,75.4441,25367.0
2018-05-10 15:00:00,102.74,102.85,102.7,102.83,19071.0,75.4588,75.5396,75.4295,75.5249,19071.0
2018-05-10 15:05:00,102.83,102.95,102.76,102.86,20754.0,75.5249,75.6131,75.4735,75.547,20754.0
2018-05-10 15:10:00,102.89,102.94,102.81,102.84,35850.0,75.569,75.6057,75.5102,75.5323,35850.0
2018-05-10 15:15:00,102.86,102.93,102.77,102.88,31194.0,75.547,75.5984,75.4809,75.5617,31194.0
2018-05-10 15:20:00,102.87,102.92,102.76,102.82,21114.0,75.5543,75.591,75.4735,75.5176,21114.0
2018-05-10 15:25:00,102.81,102.96,102.72,102.96,45447.0,75.5102,75.6204,75.4441,75.6204,45447.0
2018-05-10 15:30:00,102.97,102.97,102.75,102.77,67345.0,75.6278,75.6278,75.4662,75.4809,67345.0
2018-05-10 15:35:00,102.78,102.88,102.72,102.74,62872.0,75.4882,75.5617,75.4441,75.4588,62872.0
2018-05-10 15:40:00,102.73,102.88,102.72,102.8,61329.0,75.4515,75.5617,75.4441,75.5029,61329.0
2018-05-10 15:45:00,102.78,102.99,102.76,102.98,65109.0,75.4882,75.6425,75.4735,75.6351,65109.0
2018-05-10 15:50:00,102.97,103.15,102.87,102.88,87951.0,75.6278,75.76,75.5543,75.5617,87951.0
2018-05-10 15:55:00,102.87,102.9,102.61,102.84,344553.0,75.5543,75.5764,75.3634,75.5323,344553.0
2018-05-11 09:30:00,103.33,103.5,103.04,103.2,182443.0,75.8922,76.017,75.6792,75.7967,182443.0
2018-05-11 09:35:00,103.2,103.51,103.16,103.48,100437.0,75.7967,76.0244,75.7673,76.0023,100437.0
2018-05-11 09:40:00,103.47,103.79,103.37,103.4,100135.0,75.995,76.23,75.9215,75.9436,100135.0
2018-05-11 09:45:00,103.44,103.63,103.35,103.54,86934.0,75.973,76.1125,75.9069,76.0464,86934.0
2018-05-11 09:50:00,103.57,103.57,103.27,103.38,55102.0,76.0684,76.0684,75.8481,75.9289,55102.0
2018-05-11 09:55:00,103.4,103.4,103.21,103.26,37559.0,75.9436,75.9436,75.804,75.8408,37559.0
2018-05-11 10:00:00,103.26,103.33,103.04,103.18,50081.0,75.8408,75.8922,75.6792,75.782,50081.0
2018-05-11 10:05:00,103.16,103.26,102.69,102.94,70742.0,75.7673,75.8408,75.4221,75.6057,70742.0
2018-05-11 10:10:00,102.96,103.09,102.76,102.79,54447.0,75.6204,75.7159,75.4735,75.4956,54447.0
2018-05-11 10:15:00,102.81,102.95,102.61,102.88,31367.0,75.5102,75.6131,75.3634,75.5617,31367.0
2018-05-11 10:20:00,102.84,103.11,102.77,102.85,56958.0,75.5323,75.7306,75.4809,75.5396,56958.0
2018-05-11 10:25:00,102.83,102.98,102.7,102.78,28654.0,75.5249,75.6351,75.4295,75.4882,28654.0
2018-05-11 10:30:00,102.79,102.8,102.61,102.65,58330.0,75.4956,75.5029,75.3634,75.3927,58330.0
2018-05-11 10:35:00,102.65,102.94,102.6,102.81,24337.0,75.3927,75.6057,75.356,75.5102,24337.0
2018-05-11 10:40:00,102.83,102.86,102.61,102.79,38983.0,75.5249,75.547,75.3634,75.4956,38983.0
2018-05-11 10:45:00,102.83,102.87,102.55,102.58,38138.0,75.5249,75.5543,75.3193,75.3413,38138.0
2018-05-11 10:50:00,102.59,102.74,102.56,102.68,25505.0,75.3487,75.4588,75.3266,75.4148,25505.0
2018-05-11 10:55:00,102.69,102.99,102.65,102.99,26541.0,75.4221,75.6425,75.3927,75.6425,26541.0
2018-05-11 11:00:00,102.98,103.09,102.9,102.95,69115.0,75.6351,75.7159,75.5764,75.6131,69115.0
2018-05-11 11:05:00,102.96,102.96,102.8,102.81,19627.0,75.6204,75.6204,75.5029,75.5102,19627.0
2018-05-11 11:10:00,102.82,102.93,102.72,102.92,24568.0,75.5176,75.5984,75.4441,75.591,24568.0
2018-05-11 11:15:00,102.91,102.95,102.74,102.76,16696.0,75.5837,75.6131,75.4588,75.4735,16696.0
2018-05-11 11:20:00,102.77,102.93,102.76,102.84,20201.0,75.4809,75.5984,75.4735,75.5323,20201.0
2018-05-11 11:25:00,102.83,102.9,102.67,102.69,30092.0,75.5249,75.5764,75.4074,75.4221,30092.0
2018-05-11 11:30:00,102.69,102.79,102.68,102.68,23925.0,75.4221,75.4956,75.4148,75.4148,23925.0
2018-05-11 11:35:00,102.69,102.76,102.66,102.69,19866.0,75.4221,75.4735,75.4001,75.4221,19866.0
2018-05-11 11:40:00,102.67,102.79,102.64,102.7,19769.0,75.4074,75.4956,75.3854,75.4295,19769.0
2018-05-11 11:45:00,102.7,102.72,102.59,102.72,24848.0,75.4295,75.4441,75.3487,75.4441,24848.0
2018-05-11 11:50:00,102.74,102.82,102.72,102.79,20945.0,75.4588,75.5176,75.4441,75.4956,20945.0
2018-05-11 11:55:00,102.79,102.84,102.73,102.83,11244.0,75.4956,75.5323,75.4515,75.5249,11244.0
2018-05-11 12:00:00,102.84,102.84,102.71,102.79,17778.0,75.5323,75.5323,75.4368,75.4956,17778.0
2018-05-11 12:05:00,102.79,102.88,102.77,102.83,17214.0,75.4956,75.5617,75.4809,75.5249,17214.0
2018-05-11 12:10:00,102.84,102.93,102.75,102.78,24434.0,75.5323,75.5984,75.4662,75.4882,24434.0
2018-05-11 12:15:00,102.79,102.8,102.68,102.7,21684.0,75.4956,75.5029,75.4148,75.4295,21684.0
2018-05-11 12:20:00,102.69,102.69,102.58,102.6,15234.0,75.4221,75.4221,75.3413,75.356,15234.0
2018-05-11 12:25:00,102.61,102.62,102.45,102.51,38318.0,75.3634,75.3707,75.2458,75.2899,38318.0
2018-05-11 12:30:00,102.5,102.58,102.4,102.5,34952.0,75.2826,75.3413,75.2091,75.2826,34952.0
2018-05-11 12:35:00,102.5,102.54,102.42,102.54,19420.0,75.2826,75.3119,75.2238,75.3119,19420.0
2018-05-11 12:40:00,102.51,102.54,102.43,102.45,13623.0,75.2899,75.3119,75.2312,75.2458,13623.0
2018-05-11 12:45:00,102.48,102.54,102.45,102.47,17378.0,75.2679,75.3119,75.2458,75.2605,17378.0
2018-05-11 12:50:00,102.48,102.65,102.48,102.57,19823.0,75.2679,75.3927,75.2679,75.334,19823.0
2018-05-11 12:55:00,102.56,102.8,102.51,102.74,28191.0,75.3266,75.5029,75.2899,75.4588,28191.0
2018-05-11 13:00:00,102.76,102.87,102.74,102.75,33983.0,75.4735,75.5543,75.4588,75.4662,33983.0
2018-05-11 13:05:00,102.75,102.85,102.73,102.78,27551.0,75.4662,75.5396,75.4515,75.4882,27551.0
2018-05-11 13:10:00,102.78,102.78,102.72,102.74,21633.0,75.4882,75.4882,75.4441,75.4588,21633.0
2018-05-11 13:15:00,102.74,102.93,102.74,102.78,21756.0,75.4588,75.5984,75.4588,75.4882,21756.0
2018-05-11 13:20:00,102.79,102.93,102.77,102.77,15136.0,75.4956,75.5984,75.4809,75.4809,15136.0
2018-05-11 13:25:00,102.74,102.88,102.72,102.84,11812.0,75.4588,75.5617,75.4441,75.5323,11812.0
2018-05-11 13:30:00,102.83,102.84,102.75,102.79,20852.0,75.5249,75.5323,75.4662,75.4956,20852.0
2018-05-11 13:35:00,102.82,102.84,102.7,102.76,30587.0,75.5176,75.5323,75.4295,75.4735,30587.0
2018-05-11 13:40:00,102.76,102.76,102.64,102.64,21535.0,75.4735,75.4735,75.3854,75.3854,21535.0
2018-05-11 13:45:00,102.67,102.76,102.64,102.72,23196.0,75.4074,75.4735,75.3854,75.4441,23196.0
2018-05-11 13:50:00,102.73,102.77,102.67,102.69,42663.0,75.4515,75.4809,75.4074,75.4221,42663.0
2018-05-11 13:55:00,102.7,102.72,102.57,102.63,18425.0,75.4295,75.4441,75.334,75.378,18425.0
2018-05-11 14:00:00,102.65,102.66,102.36,102.46,44801.0,75.3927,75.4001,75.1797,75.2532,44801.0
2018-05-11 14:05:00,102.46,102.46,102.12,102.23,58449.0,75.2532,75.2532,75.0035,75.0843,58449.0
2018-05-11 14:10:00,102.22,102.36,102.06,102.14,87815.0,75.0769,75.1797,74.9594,75.0182,87815.0
2018-05-11 14:15:00,102.14,103.25,102.04,103.01,156158.0,75.0182,75.8334,74.9447,75.6571,156158.0
2018-05-11 14:20:00,103.05,103.62,102.95,103.62,139475.0,75.6865,76.1052,75.6131,76.1052,139475.0
2018-05-11 14:25:00,103.64,104.18,103.48,104.0,147591.0,76.1199,76.5165,76.0023,76.3843,147591.0
2018-05-11 14:30:00,104.01,104.12,103.94,103.95,165013.0,76.3916,76.4724,76.3402,76.3475,165013.0
2018-05-11 14:35:00,103.94,104.17,103.88,104.07,92417.0,76.3402,76.5091,76.2961,76.4357,92417.0
2018-05-11 14:40:00,104.11,104.11,103.63,103.72,75539.0,76.4651,76.4651,76.1125,76.1786,75539.0
2018-05-11 14:45:00,103.73,104.11,103.61,104.07,89510.0,76.186,76.4651,76.0978,76.4357,89510.0
2018-05-11 14:50:00,104.08,104.1,103.85,104.09,36545.0,76.443,76.4577,76.2741,76.4504,36545.0
2018-05-11 14:55:00,104.1,104.18,103.94,104.1,72490.0,76.4577,76.5165,76.3402,76.4577,72490.0
2018-05-11 15:00:00,104.12,104.32,104.03,104.27,60807.0,76.4724,76.6193,76.4063,76.5826,60807.0
2018-05-11 15:05:00,104.27,104.59,104.27,104.54,65245.0,76.5826,76.8176,76.5826,76.7809,65245.0
2018-05-11 15:10:00,104.53,104.69,104.47,104.5,85514.0,76.7735,76.891,76.7295,76.7515,85514.0
2018-05-11 15:15:00,104.51,104.51,104.24,104.26,62492.0,76.7588,76.7588,76.5605,76.5752,62492.0
2018-05-11 15:20:00,104.25,104.26,104.05,104.19,68158.0,76.5679,76.5752,76.421,76.5238,68158.0
2018-05-11 15:25:00,104.2,104.4,104.17,104.3,95575.0,76.5312,76.678,76.5091,76.6046,95575.0
2018-05-11 15:30:00,104.29,104.29,104.09,104.21,151463.0,76.5973,76.5973,76.4504,76.5385,151463.0
2018-05-11 15:35:00,104.2,104.39,104.1,104.26,144430.0,76.5312,76.6707,76.4577,76.5752,144430.0
2018-05-11 15:40:00,104.27,104.39,104.2,104.31,90151.0,76.5826,76.6707,76.5312,76.6119,90151.0
2018-05-11 15:45:00,104.3,104.36,104.11,104.14,108029.0,76.6046,76.6487,76.4651,76.4871,108029.0
2018-05-11 15:50:00,104.13,104.19,103.9,103.95,284526.0,76.4797,76.5238,76.3108,76.3475,284526.0
2018-05-11 15:55:00,103.95,104.32,103.94,104.14,515740.0,76.3475,76.6193,76.3402,76.4871,515740.0
2018-05-14 09:30:00,104.4,105.07,104.33,105.01,144305.0,76.678,77.1701,76.6266,77.1261,144305.0
2018-05-14 09:35:00,105.03,105.42,105.0,105.35,135644.0,77.1408,77.4272,77.1187,77.3758,135644.0
2018-05-14 09:40:00,105.42,106.3,105.3,106.22,153358.0,77.4272,78.0735,77.3391,78.0148,153358.0
2018-05-14 09:45:00,106.19,106.25,105.53,105.84,93242.0,77.9927,78.0368,77.508,77.7357,93242.0
2018-05-14 09:50:00,105.85,105.89,105.41,105.85,78734.0,77.743,77.7724,77.4199,77.743,78734.0
2018-05-14 09:55:00,105.86,105.91,105.76,105.76,86321.0,77.7504,77.7871,77.6769,77.6769,86321.0
2018-05-14 10:00:00,105.77,106.05,105.67,105.86,59427.0,77.6843,77.8899,77.6108,77.7504,59427.0
2018-05-14 10:05:00,105.87,105.9,105.59,105.68,78824.0,77.7577,77.7797,77.5521,77.6182,78824.0
2018-05-14 10:10:00,105.7,105.7,105.41,105.58,43975.0,77.6329,77.6329,77.4199,77.5447,43975.0
2018-05-14 10:15:00,105.58,105.8,105.43,105.65,54853.0,77.5447,77.7063,77.4345,77.5961,54853.0
2018-05-14 10:20:00,105.62,105.79,105.55,105.7,43994.0,77.5741,77.699,77.5227,77.6329,43994.0
2018-05-14 10:25:00,105.7,105.91,105.59,105.89,118980.0,77.6329,77.7871,77.5521,77.7724,118980.0
2018-05-14 10:30:00,105.87,105.88,105.58,105.73,64517.0,77.7577,77.7651,77.5447,77.6549,64517.0
2018-05-14 10:35:00,105.75,105.82,105.74,105.77,86190.0,77.6696,77.721,77.6622,77.6843,86190.0
2018-05-14 10:40:00,105.78,105.96,105.75,105.78,38290.0,77.6916,77.8238,77.6696,77.6916,38290.0
2018-05-14 10:45:00,105.76,105.78,105.59,105.61,36881.0,77.6769,77.6916,77.5521,77.5667,36881.0
2018-05-14 10:50:00,105.61,105.75,105.53,105.64,43019.0,77.5667,77.6696,77.508,77.5888,43019.0
2018-05-14 10:55:00,105.61,105.67,105.52,105.6,57910.0,77.5667,77.6108,77.5006,77.5594,57910.0
2018-05-14 11:00:00,105.6,105.87,105.54,105.87,26250.0,77.5594,77.7577,77.5153,77.7577,26250.0
2018-05-14 11:05:00,105.88,105.96,105.66,105.76,39924.0,77.7651,77.8238,77.6035,77.6769,39924.0
2018-05-14 11:10:00,105.74,105.79,105.65,105.67,75342.0,77.6622,77.699,77.5961,77.6108,75342.0
2018-05-14 11:15:00,105.68,105.77,105.59,105.59,27722.0,77.6182,77.6843,77.5521,77.5521,27722.0
2018-05-14 11:20:00,105.59,105.75,105.44,105.57,38077.0,77.5521,77.6696,77.4419,77.5374,38077.0
2018-05-14 11:25:00,105.57,105.59,105.34,105.41,33144.0,77.5374,77.5521,77.3684,77.4199,33144.0
2018-05-14 11:30:00,105.43,105.55,105.42,105.5,22536.0,77.4345,77.5227,77.4272,77.486,22536.0
2018-05-14 11:35:00,105.5,105.52,105.44,105.44,22992.0,77.486,77.5006,77.4419,77.4419,22992.0
2018-05-14 11:40:00,105.43,105.44,105.14,105.35,47205.0,77.4345,77.4419,77.2216,77.3758,47205.0
2018-05-14 11:45:00,105.33,105.48,105.28,105.39,26717.0,77.3611,77.4713,77.3244,77.4052,26717.0
2018-05-14 11:50:00,105.36,105.55,105.31,105.5,50924.0,77.3831,77.5227,77.3464,77.486,50924.0
2018-05-14 11:55:00,105.52,105.57,105.42,105.54,73966.0,77.5006,77.5374,77.4272,77.5153,73966.0
2018-05-14 12:00:00,105.54,105.66,105.43,105.62,63562.0,77.5153,77.6035,77.4345,77.5741,63562.0
2018-05-14 12:05:00,105.6,105.66,105.51,105.57,45887.0,77.5594,77.6035,77.4933,77.5374,45887.0
2018-05-14 12:10:00,105.57,105.78,105.48,105.73,104183.0,77.5374,77.6916,77.4713,77.6549,104183.0
2018-05-14 12:15:00,105.74,105.74,105.57,105.63,37454.0,77.6622,77.6622,77.5374,77.5814,37454.0
2018-05-14 12:20:00,105.64,105.66,105.52,105.55,66854.0,77.5888,77.6035,77.5006,77.5227,66854.0
2018-05-14 12:25:00,105.56,105.65,105.49,105.59,62700.0,77.53,77.5961,77.4786,77.5521,62700.0
2018-05-14 12:30:00,105.59,106.12,105.59,105.8,52089.0,77.5521,77.9413,77.5521,77.7063,52089.0
2018-05-14 12:35:00,105.82,105.99,105.81,105.88,26211.0,77.721,77.8458,77.7136,77.7651,26211.0
2018-05-14 12:40:00,105.89,106.0,105.8,105.9,17217.0,77.7724,77.8532,77.7063,77.7797,17217.0
2018-05-14 12:45:00,105.87,105.99,105.85,105.85,20846.0,77.7577,77.8458,77.743,77.743,20846.0
2018-05-14 12:50:00,105.85,105.92,105.78,105.79,13197.0,77.743,77.7944,77.6916,77.699,13197.0
2018-05-14 12:55:00,105.79,105.82,105.65,105.72,31431.0,77.699,77.721,77.5961,77.6475,31431.0
2018-05-14 13:00:00,105.71,105.76,105.56,105.63,24373.0,77.6402,77.6769,77.53,77.5814,24373.0
2018-05-14 13:05:00,105.63,105.71,105.57,105.58,25255.0,77.5814,77.6402,77.5374,77.5447,25255.0
2018-05-14 13:10:00,105.57,105.59,105.43,105.54,43829.0,77.5374,77.5521,77.4345,77.5153,43829.0
2018-05-14 13:15:00,105.52,105.55,105.29,105.38,59477.0,77.5006,77.5227,77.3317,77.3978,59477.0
2018-05-14 13:20:00,105.4,105.57,105.36,105.53,59382.0,77.4125,77.5374,77.3831,77.508,59382.0
2018-05-14 13:25:00,105.53,105.59,105.47,105.57,32505.0,77.508,77.5521,77.4639,77.5374,32505.0
2018-05-14 13:30:00,105.59,105.7,105.4,105.7,41843.0,77.5521,77.6329,77.4125,77.6329,41843.0
2018-05-14 13:35:00,105.71,105.89,105.65,105.87,28847.0,77.6402,77.7724,77.5961,77.7577,28847.0
2018-05-14 13:40:00,105.86,105.91,105.73,105.83,31604.0,77.7504,77.7871,77.6549,77.7283,31604.0
2018-05-14 13:45:00,105.86,105.93,105.82,105.9,28377.0,77.7504,77.8018,77.721,77.7797,28377.0
2018-05-14 13:50:00,105.91,106.16,105.87,106.1,61290.0,77.7871,77.9707,77.7577,77.9266,61290.0
2018-05-14 13:55:00,106.09,106.1,105.94,106.0,32160.0,77.9193,77.9266,77.8091,77.8532,32160.0
2018-05-14 14:00:00,106.02,106.2,105.99,106.2,45664.0,77.8679,78.0001,77.8458,78.0001,45664.0
2018-05-14 14:05:00,106.2,106.21,105.73,105.78,55391.0,78.0001,78.0074,77.6549,77.6916,55391.0
2018-05-14 14:10:00,105.77,105.94,105.77,105.91,42663.0,77.6843,77.8091,77.6843,77.7871,42663.0
2018-05-14 14:15:00,105.91,105.95,105.79,105.81,47633.0,77.7871,77.8165,77.699,77.7136,47633.0
2018-05-14 14:20:00,105.81,105.86,105.65,105.77,97082.0,77.7136,77.7504,77.5961,77.6843,97082.0
2018-05-14 14:25:00,105.76,105.83,105.72,105.8,57318.0,77.6769,77.7283,77.6475,77.7063,57318.0
2018-05-14 14:30:00,105.81,105.88,105.77,105.82,84722.0,77.7136,77.7651,77.6843,77.721,84722.0
2018-05-14 14:35:00,105.82,105.94,105.82,105.84,60194.0,77.721,77.8091,77.721,77.7357,60194.0
2018-05-14 14:40:00,105.83,105.86,105.74,105.86,31310.0,77.7283,77.7504,77.6622,77.7504,31310.0
2018-05-14 14:45:00,105.85,105.87,105.79,105.82,50922.0,77.743,77.7577,77.699,77.721,50922.0
2018-05-14 14:50:00,105.82,105.98,105.78,105.91,39785.0,77.721,77.8385,77.6916,77.7871,39785.0
2018-05-14 14:55:00,105.91,105.91,105.81,105.81,40505.0,77.7871,77.7871,77.7136,77.7136,40505.0
2018-05-14 15:00:00,105.82,105.9,105.77,105.83,32469.0,77.721,77.7797,77.6843,77.7283,32469.0
2018-05-14 15:05:00,105.84,105.84,105.79,105.79,46791.0,77.7357,77.7357,77.699,77.699,46791.0
2018-05-14 15:10:00,105.8,105.94,105.78,105.91,81013.0,77.7063,77.8091,77.6916,77.7871,81013.0
2018-05-14 15:15:00,105.91,105.94,105.81,105.94,45691.0,77.7871,77.8091,77.7136,77.8091,45691.0
2018-05-14 15:20:00,105.92,106.02,105.89,105.96,63915.0,77.7944,77.8679,77.7724,77.8238,63915.0
2018-05-14 15:25:00,105.97,106.13,105.96,106.01,65351.0,77.8312,77.9487,77.8238,77.8605,65351.0
2018-05-14 15:30:00,106.02,106.05,105.85,105.92,65824.0,77.8679,77.8899,77.743,77.7944,65824.0
2018-05-14 15:35:00,105.92,105.99,105.9,105.97,54848.0,77.7944,77.8458,77.7797,77.8312,54848.0
2018-05-14 15:40:00,105.99,105.99,105.87,105.89,126861.0,77.8458,77.8458,77.7577,77.7724,126861.0
2018-05-14 15:45:00,105.89,105.92,105.78,105.87,99130.0,77.7724,77.7944,77.6916,77.7577,99130.0
2018-05-14 15:50:00,105.88,105.93,105.83,105.89,166375.0,77.7651,77.8018,77.7283,77.7724,166375.0
2018-05-14 15:55:00,105.88,105.92,105.82,105.89,361996.0,77.7651,77.7944,77.721,77.7724,361996.0
2018-05-15 09:30:00,105.38,105.56,104.51,104.72,275446.0,77.3978,77.53,76.7588,76.9131,275446.0
2018-05-15 09:35:00,104.72,104.98,104.41,104.67,145813.0,76.9131,77.104,76.6854,76.8764,145813.0
2018-05-15 09:40:00,104.71,105.08,104.67,105.07,106801.0,76.9057,77.1775,76.8764,77.1701,106801.0
2018-05-15 09:45:00,105.06,105.07,104.68,104.77,98784.0,77.1628,77.1701,76.8837,76.9498,98784.0
2018-05-15 09:50:00,104.76,104.83,104.55,104.55,85865.0,76.9425,76.9939,76.7882,76.7882,85865.0
2018-05-15 09:55:00,104.55,104.66,104.44,104.61,107060.0,76.7882,76.869,76.7074,76.8323,107060.0
2018-05-15 10:00:00,104.62,105.02,104.62,104.95,151885.0,76.8396,77.1334,76.8396,77.082,151885.0
2018-05-15 10:05:00,104.96,105.07,104.71,104.72,109063.0,77.0893,77.1701,76.9057,76.9131,109063.0
2018-05-15 10:10:00,104.72,104.86,104.7,104.71,62122.0,76.9131,77.0159,76.8984,76.9057,62122.0
2018-05-15 10:15:00,104.71,104.72,104.4,104.62,97914.0,76.9057,76.9131,76.678,76.8396,97914.0
2018-05-15 10:20:00,104.62,104.76,104.59,104.74,124646.0,76.8396,76.9425,76.8176,76.9278,124646.0
2018-05-15 10:25:00,104.73,104.99,104.73,104.84,65598.0,76.9204,77.1114,76.9204,77.0012,65598.0
2018-05-15 10:30:00,104.85,105.23,104.83,105.12,57682.0,77.0086,77.2877,76.9939,77.2069,57682.0
2018-05-15 10:35:00,105.13,105.27,104.69,104.7,144458.0,77.2142,77.317,76.891,76.8984,144458.0
2018-05-15 10:40:00,104.7,104.9,104.53,104.53,81484.0,76.8984,77.0453,76.7735,76.7735,81484.0
2018-05-15 10:45:00,104.55,104.66,104.41,104.63,75936.0,76.7882,76.869,76.6854,76.847,75936.0
2018-05-15 10:50:00,104.61,104.65,104.46,104.48,73217.0,76.8323,76.8617,76.7221,76.7368,73217.0
2018-05-15 10:55:00,104.49,104.59,104.37,104.48,49887.0,76.7441,76.8176,76.656,76.7368,49887.0
2018-05-15 11:00:00,104.5,104.61,104.4,104.41,60800.0,76.7515,76.8323,76.678,76.6854,60800.0
2018-05-15 11:05:00,104.43,104.48,104.3,104.35,46798.0,76.7001,76.7368,76.6046,76.6413,46798.0
2018-05-15 11:10:00,104.34,104.36,104.24,104.31,53263.0,76.634,76.6487,76.5605,76.6119,53263.0
2018-05-15 11:15:00,104.3,104.5,104.29,104.5,38195.0,76.6046,76.7515,76.5973,76.7515,38195.0
2018-05-15 11:20:00,104.51,104.57,104.46,104.57,51207.0,76.7588,76.8029,76.7221,76.8029,51207.0
2018-05-15 11:25:00,104.56,104.61,104.42,104.43,38510.0,76.7956,76.8323,76.6927,76.7001,38510.0
2018-05-15 11:30:00,104.43,104.57,104.42,104.46,51654.0,76.7001,76.8029,76.6927,76.7221,51654.0
2018-05-15 11:35:00,104.47,104.62,104.45,104.54,57874.0,76.7295,76.8396,76.7148,76.7809,57874.0
2018-05-15 11:40:00,104.55,104.7,104.47,104.51,109891.0,76.7882,76.8984,76.7295,76.7588,109891.0
2018-05-15 11:45:00,104.52,104.56,104.46,104.52,48677.0,76.7662,76.7956,76.7221,76.7662,48677.0
2018-05-15 11:50:00,104.52,104.57,104.44,104.48,58795.0,76.7662,76.8029,76.7074,76.7368,58795.0
2018-05-15 11:55:00,104.49,104.5,104.16,104.23,78219.0,76.7441,76.7515,76.5018,76.5532,78219.0
2018-05-15 12:00:00,104.23,104.24,103.96,104.05,66142.0,76.5532,76.5605,76.3549,76.421,66142.0
2018-05-15 12:05:00,104.04,104.19,103.99,104.04,62073.0,76.4136,76.5238,76.3769,76.4136,62073.0
2018-05-15 12:10:00,104.04,104.22,103.97,104.14,65723.0,76.4136,76.5458,76.3622,76.4871,65723.0
2018-05-15 12:15:00,104.15,104.16,104.01,104.03,47551.0,76.4944,76.5018,76.3916,76.4063,47551.0
2018-05-15 12:20:00,104.03,104.29,104.03,104.24,42632.0,76.4063,76.5973,76.4063,76.5605,42632.0
2018-05-15 12:25:00,104.23,104.5,104.22,104.45,43430.0,76.5532,76.7515,76.5458,76.7148,43430.0
2018-05-15 12:30:00,104.45,104.58,104.37,104.49,79008.0,76.7148,76.8103,76.656,76.7441,79008.0
2018-05-15 12:35:00,104.5,104.57,104.45,104.57,32953.0,76.7515,76.8029,76.7148,76.8029,32953.0
2018-05-15 12:40:00,104.57,104.6,104.45,104.45,57334.0,76.8029,76.8249,76.7148,76.7148,57334.0
2018-05-15 12:45:00,104.46,104.62,104.43,104.51,84769.0,76.7221,76.8396,76.7001,76.7588,84769.0
2018-05-15 12:50:00,104.52,104.55,104.5,104.51,24835.0,76.7662,76.7882,76.7515,76.7588,24835.0
2018-05-15 12:55:00,104.51,104.63,104.45,104.48,69660.0,76.7588,76.847,76.7148,76.7368,69660.0
2018-05-15 13:00:00,104.47,104.49,104.41,104.44,39600.0,76.7295,76.7441,76.6854,76.7074,39600.0
2018-05-15 13:05:00,104.42,104.46,104.32,104.39,36639.0,76.6927,76.7221,76.6193,76.6707,36639.0
2018-05-15 13:10:00,104.39,104.42,104.31,104.39,38359.0,76.6707,76.6927,76.6119,76.6707,38359.0
2018-05-15 13:15:00,104.38,104.4,104.32,104.35,32303.0,76.6634,76.678,76.6193,76.6413,32303.0
2018-05-15 13:20:00,104.34,104.38,104.24,104.35,44259.0,76.634,76.6634,76.5605,76.6413,44259.0
2018-05-15 13:25:00,104.33,104.38,104.23,104.25,39034.0,76.6266,76.6634,76.5532,76.5679,39034.0
2018-05-15 13:30:00,104.24,104.36,104.19,104.23,50747.0,76.5605,76.6487,76.5238,76.5532,50747.0
2018-05-15 13:35:00,104.24,104.27,104.13,104.24,40163.0,76.5605,76.5826,76.4797,76.5605,40163.0
2018-05-15 13:40:00,104.22,104.28,104.16,104.19,39208.0,76.5458,76.5899,76.5018,76.5238,39208.0
2018-05-15 13:45:00,104.2,104.26,104.11,104.22,60511.0,76.5312,76.5752,76.4651,76.5458,60511.0
2018-05-15 13:50:00,104.21,104.21,104.08,104.13,58792.0,76.5385,76.5385,76.443,76.4797,58792.0
2018-05-15 13:55:00,104.1,104.11,103.91,103.94,50948.0,76.4577,76.4651,76.3182,76.3402,50948.0
2018-05-15 14:00:00,103.93,104.18,103.91,104.18,73460.0,76.3328,76.5165,76.3182,76.5165,73460.0
2018-05-15 14:05:00,104.18,104.35,104.12,104.29,48712.0,76.5165,76.6413,76.4724,76.5973,48712.0
2018-05-15 14:10:00,104.28,104.42,104.23,104.33,38997.0,76.5899,76.6927,76.5532,76.6266,38997.0
2018-05-15 14:15:00,104.32,104.33,104.15,104.19,47909.0,76.6193,76.6266,76.4944,76.5238,47909.0
2018-05-15 14:20:00,104.19,104.2,103.93,103.95,63009.0,76.5238,76.5312,76.3328,76.3475,63009.0
2018-05-15 14:25:00,103.95,104.02,103.85,103.99,127370.0,76.3475,76.399,76.2741,76.3769,127370.0
2018-05-15 14:30:00,103.98,104.18,103.97,104.12,116736.0,76.3696,76.5165,76.3622,76.4724,116736.0
2018-05-15 14:35:00,104.15,104.18,103.93,103.97,95895.0,76.4944,76.5165,76.3328,76.3622,95895.0
2018-05-15 14:40:00,103.98,104.04,103.95,104.0,43259.0,76.3696,76.4136,76.3475,76.3843,43259.0
2018-05-15 14:45:00,104.02,104.02,103.74,103.78,77826.0,76.399,76.399,76.1933,76.2227,77826.0
2018-05-15 14:50:00,103.77,103.95,103.76,103.86,85848.0,76.2153,76.3475,76.208,76.2814,85848.0
2018-05-15 14:55:00,103.86,103.86,103.7,103.78,89478.0,76.2814,76.2814,76.1639,76.2227,89478.0
2018-05-15 15:00:00,103.79,103.89,103.71,103.76,84937.0,76.23,76.3035,76.1713,76.208,84937.0
2018-05-15 15:05:00,103.77,103.77,103.66,103.72,41011.0,76.2153,76.2153,76.1345,76.1786,41011.0
2018-05-15 15:10:00,103.72,103.76,103.59,103.63,62655.0,76.1786,76.208,76.0831,76.1125,62655.0
2018-05-15 15:15:00,103.62,103.83,103.62,103.72,58808.0,76.1052,76.2594,76.1052,76.1786,58808.0
2018-05-15 15:20:00,103.72,103.83,103.68,103.7,76866.0,76.1786,76.2594,76.1492,76.1639,76866.0
2018-05-15 15:25:00,103.7,103.77,103.59,103.68,112889.0,76.1639,76.2153,76.0831,76.1492,112889.0
2018-05-15 15:30:00,103.68,103.92,103.64,103.91,164106.0,76.1492,76.3255,76.1199,76.3182,164106.0
2018-05-15 15:35:00,103.91,103.95,103.77,103.9,151599.0,76.3182,76.3475,76.2153,76.3108,151599.0
2018-05-15 15:40:00,103.9,103.91,103.73,103.9,129571.0,76.3108,76.3182,76.186,76.3108,129571.0
2018-05-15 15:45:00,103.89,103.9,103.74,103.75,102792.0,76.3035,76.3108,76.1933,76.2006,102792.0
2018-05-15 15:50:00,103.76,104.11,103.76,104.0,231381.0,76.208,76.4651,76.208,76.3843,231381.0
2018-05-15 15:55:00,103.99,104.22,103.92,104.16,385855.0,76.3769,76.5458,76.3255,76.5018,385855.0
2018-05-16 09:30:00,104.46,104.75,104.35,104.6,113300.0,76.7221,76.9351,76.6413,76.8249,113300.0
2018-05-16 09:35:00,104.62,104.9,104.57,104.9,66824.0,76.8396,77.0453,76.8029,77.0453,66824.0
2018-05-16 09:40:00,104.95,104.97,104.65,104.65,34193.0,77.082,77.0967,76.8617,76.8617,34193.0
2018-05-16 09:45:00,104.65,104.72,104.53,104.58,72563.0,76.8617,76.9131,76.7735,76.8103,72563.0
2018-05-16 09:50:00,104.61,104.71,104.53,104.65,99592.0,76.8323,76.9057,76.7735,76.8617,99592.0
2018-05-16 09:55:00,104.64,104.84,104.57,104.73,75418.0,76.8543,77.0012,76.8029,76.9204,75418.0
2018-05-16 10:00:00,104.75,104.92,104.66,104.74,118244.0,76.9351,77.06,76.869,76.9278,118244.0
2018-05-16 10:05:00,104.76,104.76,104.47,104.52,65667.0,76.9425,76.9425,76.7295,76.7662,65667.0
2018-05-16 10:10:00,104.52,104.53,104.2,104.28,74529.0,76.7662,76.7735,76.5312,76.5899,74529.0
2018-05-16 10:15:00,104.29,104.51,104.23,104.3,69630.0,76.5973,76.7588,76.5532,76.6046,69630.0
2018-05-16 10:20:00,104.31,104.5,104.23,104.39,65026.0,76.6119,76.7515,76.5532,76.6707,65026.0
2018-05-16 10:25:00,104.38,104.39,104.25,104.25,87069.0,76.6634,76.6707,76.5679,76.5679,87069.0
2018-05-16 10:30:00,104.23,104.58,104.23,104.58,74102.0,76.5532,76.8103,76.5532,76.8103,74102.0
2018-05-16 10:35:00,104.57,104.58,104.48,104.58,106692.0,76.8029,76.8103,76.7368,76.8103,106692.0
2018-05-16 10:40:00,104.58,104.7,104.23,104.24,145856.0,76.8103,76.8984,76.5532,76.5605,145856.0
2018-05-16 10:45:00,104.24,104.52,104.22,104.39,62494.0,76.5605,76.7662,76.5458,76.6707,62494.0
2018-05-16 10:50:00,104.39,104.53,104.32,104.4,72500.0,76.6707,76.7735,76.6193,76.678,72500.0
2018-05-16 10:55:00,104.38,104.49,104.3,104.46,70217.0,76.6634,76.7441,76.6046,76.7221,70217.0
2018-05-16 11:00:00,104.45,104.55,104.31,104.43,79335.0,76.7148,76.7882,76.6119,76.7001,79335.0
2018-05-16 11:05:00,104.44,104.55,104.42,104.47,65679.0,76.7074,76.7882,76.6927,76.7295,65679.0
2018-05-16 11:10:00,104.47,104.51,104.42,104.49,59105.0,76.7295,76.7588,76.6927,76.7441,59105.0
2018-05-16 11:15:00,104.48,104.57,104.47,104.54,47775.0,76.7368,76.8029,76.7295,76.7809,47775.0
2018-05-16 11:20:00,104.55,104.76,104.54,104.56,71397.0,76.7882,76.9425,76.7809,76.7956,71397.0
2018-05-16 11:25:00,104.54,104.54,104.34,104.45,64265.0,76.7809,76.7809,76.634,76.7148,64265.0
2018-05-16 11:30:00,104.43,104.5,104.42,104.49,45160.0,76.7001,76.7515,76.6927,76.7441,45160.0
2018-05-16 11:35:00,104.48,104.79,104.48,104.78,62615.0,76.7368,76.9645,76.7368,76.9571,62615.0
2018-05-16 11:40:00,104.78,104.82,104.72,104.79,83369.0,76.9571,76.9865,76.9131,76.9645,83369.0
2018-05-16 11:45:00,104.82,104.98,104.79,104.97,59512.0,76.9865,77.104,76.9645,77.0967,59512.0
2018-05-16 11:50:00,104.98,105.18,104.96,105.09,68015.0,77.104,77.2509,77.0893,77.1848,68015.0
2018-05-16 11:55:00,105.09,105.1,104.88,105.09,61539.0,77.1848,77.1922,77.0306,77.1848,61539.0
2018-05-16 12:00:00,105.09,105.17,105.05,105.14,56027.0,77.1848,77.2436,77.1554,77.2216,56027.0
2018-05-16 12:05:00,105.15,105.18,104.86,104.95,80647.0,77.2289,77.2509,77.0159,77.082,80647.0
2018-05-16 12:10:00,104.96,104.99,104.94,104.99,40418.0,77.0893,77.1114,77.0747,77.1114,40418.0
2018-05-16 12:15:00,104.97,105.01,104.97,105.0,39796.0,77.0967,77.1261,77.0967,77.1187,39796.0
2018-05-16 12:20:00,104.99,105.0,104.95,104.97,49759.0,77.1114,77.1187,77.082,77.0967,49759.0
2018-05-16 12:25:00,104.96,105.02,104.95,105.0,52100.0,77.0893,77.1334,77.082,77.1187,52100.0
2018-05-16 12:30:00,105.0,105.26,104.98,105.2,150673.0,77.1187,77.3097,77.104,77.2656,150673.0
2018-05-16 12:35:00,105.18,105.2,104.93,104.93,64145.0,77.2509,77.2656,77.0673,77.0673,64145.0
2018-05-16 12:40:00,104.93,104.99,104.93,104.96,38567.0,77.0673,77.1114,77.0673,77.0893,38567.0
2018-05-16 12:45:00,104.95,105.07,104.95,105.03,66655.0,77.082,77.1701,77.082,77.1408,66655.0
2018-05-16 12:50:00,105.0,105.07,104.86,104.95,100640.0,77.1187,77.1701,77.0159,77.082,100640.0
2018-05-16 12:55:00,104.95,105.0,104.91,105.0,26708.0,77.082,77.1187,77.0526,77.1187,26708.0
2018-05-16 13:00:00,105.0,105.03,104.94,104.94,41878.0,77.1187,77.1408,77.0747,77.0747,41878.0
2018-05-16 13:05:00,104.95,104.97,104.92,104.97,36536.0,77.082,77.0967,77.06,77.0967,36536.0
2018-05-16 13:10:00,104.97,104.97,104.93,104.96,40176.0,77.0967,77.0967,77.0673,77.0893,40176.0
2018-05-16 13:15:00,104.96,105.02,104.95,104.99,85642.0,77.0893,77.1334,77.082,77.1114,85642.0
2018-05-16 13:20:00,104.99,105.05,104.97,105.0,49245.0,77.1114,77.1554,77.0967,77.1187,49245.0
2018-05-16 13:25:00,104.99,105.04,104.99,105.01,49114.0,77.1114,77.1481,77.1114,77.1261,49114.0
2018-05-16 13:30:00,105.0,105.17,105.0,105.06,88307.0,77.1187,77.2436,77.1187,77.1628,88307.0
2018-05-16 13:35:00,105.08,105.14,105.05,105.09,54861.0,77.1775,77.2216,77.1554,77.1848,54861.0
2018-05-16 13:40:00,105.1,105.12,105.01,105.03,48867.0,77.1922,77.2069,77.1261,77.1408,48867.0
2018-05-16 13:45:00,105.03,105.07,104.97,104.98,36045.0,77.1408,77.1701,77.0967,77.104,36045.0
2018-05-16 13:50:00,104.97,105.06,104.96,105.05,23066.0,77.0967,77.1628,77.0893,77.1554,23066.0
2018-05-16 13:55:00,105.05,105.09,105.0,105.06,41402.0,77.1554,77.1848,77.1187,77.1628,41402.0
2018-05-16 14:00:00,105.08,105.34,105.01,105.3,95355.0,77.1775,77.3684,77.1261,77.3391,95355.0
2018-05-16 14:05:00,105.3,105.32,105.23,105.24,46835.0,77.3391,77.3538,77.2877,77.295,46835.0
2018-05-16 14:10:00,105.23,105.26,105.15,105.24,54297.0,77.2877,77.3097,77.2289,77.295,54297.0
2018-05-16 14:15:00,105.23,105.24,105.2,105.22,40280.0,77.2877,77.295,77.2656,77.2803,40280.0
2018-05-16 14:20:00,105.22,105.24,105.17,105.18,53889.0,77.2803,77.295,77.2436,77.2509,53889.0
2018-05-16 14:25:00,105.19,105.21,105.14,105.18,68318.0,77.2583,77.273,77.2216,77.2509,68318.0
2018-05-16 14:30:00,105.19,105.48,105.14,105.46,64915.0,77.2583,77.4713,77.2216,77.4566,64915.0
2018-05-16 14:35:00,105.46,105.51,105.42,105.5,57178.0,77.4566,77.4933,77.4272,77.486,57178.0
2018-05-16 14:40:00,105.5,105.65,105.46,105.46,63740.0,77.486,77.5961,77.4566,77.4566,63740.0
2018-05-16 14:45:00,105.47,105.52,105.46,105.46,45459.0,77.4639,77.5006,77.4566,77.4566,45459.0
2018-05-16 14:50:00,105.48,105.52,105.26,105.27,53120.0,77.4713,77.5006,77.3097,77.317,53120.0
2018-05-16 14:55:00,105.27,105.28,105.21,105.21,49920.0,77.317,77.3244,77.273,77.273,49920.0
2018-05-16 15:00:00,105.21,105.23,105.01,105.23,55600.0,77.273,77.2877,77.1261,77.2877,55600.0
2018-05-16 15:05:00,105.23,105.24,105.08,105.15,61645.0,77.2877,77.295,77.1775,77.2289,61645.0
2018-05-16 15:10:00,105.15,105.15,104.97,105.0,80319.0,77.2289,77.2289,77.0967,77.1187,80319.0
2018-05-16 15:15:00,105.0,105.17,104.94,105.15,109424.0,77.1187,77.2436,77.0747,77.2289,109424.0
2018-05-16 15:20:00,105.14,105.26,105.14,105.15,57129.0,77.2216,77.3097,77.2216,77.2289,57129.0
2018-05-16 15:25:00,105.16,105.19,105.13,105.15,53876.0,77.2362,77.2583,77.2142,77.2289,53876.0
2018-05-16 15:30:00,105.15,105.27,105.12,105.25,74579.0,77.2289,77.317,77.2069,77.3023,74579.0
2018-05-16 15:35:00,105.24,105.36,105.2,105.29,68691.0,77.295,77.3831,77.2656,77.3317,68691.0
2018-05-16 15:40:00,105.29,105.29,105.19,105.2,87731.0,77.3317,77.3317,77.2583,77.2656,87731.0
2018-05-16 15:45:00,105.19,105.21,105.09,105.09,101406.0,77.2583,77.273,77.1848,77.1848,101406.0
2018-05-16 15:50:00,105.09,105.17,105.08,105.1,181169.0,77.1848,77.2436,77.1775,77.1922,181169.0
2018-05-16 15:55:00,105.09,105.22,104.99,105.01,477815.0,77.1848,77.2803,77.1114,77.1261,477815.0
2018-05-17 09:30:00,105.1,105.18,104.86,104.9,131126.0,77.1922,77.2509,77.0159,77.0453,131126.0
2018-05-17 09:35:00,104.95,105.03,104.41,104.42,44421.0,77.082,77.1408,76.6854,76.6927,44421.0
2018-05-17 09:40:00,104.47,104.66,104.36,104.38,62467.0,76.7295,76.869,76.6487,76.6634,62467.0
2018-05-17 09:45:00,104.37,104.41,104.21,104.37,85017.0,76.656,76.6854,76.5385,76.656,85017.0
2018-05-17 09:50:00,104.38,104.6,104.32,104.54,192654.0,76.6634,76.8249,76.6193,76.7809,192654.0
2018-05-17 09:55:00,104.56,104.84,104.55,104.71,34673.0,76.7956,77.0012,76.7882,76.9057,34673.0
2018-05-17 10:00:00,104.7,104.8,104.68,104.7,38855.0,76.8984,76.9718,76.8837,76.8984,38855.0
2018-05-17 10:05:00,104.72,104.78,104.52,104.55,85680.0,76.9131,76.9571,76.7662,76.7882,85680.0
2018-05-17 10:10:00,104.55,104.55,104.4,104.45,57687.0,76.7882,76.7882,76.678,76.7148,57687.0
2018-05-17 10:15:00,104.45,104.54,104.42,104.47,109812.0,76.7148,76.7809,76.6927,76.7295,109812.0
2018-05-17 10:20:00,104.46,104.47,104.32,104.45,98105.0,76.7221,76.7295,76.6193,76.7148,98105.0
2018-05-17 10:25:00,104.47,104.51,104.37,104.4,74928.0,76.7295,76.7588,76.656,76.678,74928.0
2018-05-17 10:30:00,104.39,104.59,104.31,104.56,75214.0,76.6707,76.8176,76.6119,76.7956,75214.0
2018-05-17 10:35:00,104.54,104.58,104.42,104.43,67323.0,76.7809,76.8103,76.6927,76.7001,67323.0
2018-05-17 10:40:00,104.42,104.52,104.34,104.5,47460.0,76.6927,76.7662,76.634,76.7515,47460.0
2018-05-17 10:45:00,104.5,104.5,104.45,104.49,44807.0,76.7515,76.7515,76.7148,76.7441,44807.0
2018-05-17 10:50:00,104.5,104.5,104.46,104.49,55729.0,76.7515,76.7515,76.7221,76.7441,55729.0
2018-05-17 10:55:00,104.49,104.53,104.45,104.45,123781.0,76.7441,76.7735,76.7148,76.7148,123781.0
2018-05-17 11:00:00,104.47,104.5,104.43,104.5,78706.0,76.7295,76.7515,76.7001,76.7515,78706.0
2018-05-17 11:05:00,104.5,104.66,104.48,104.54,101400.0,76.7515,76.869,76.7368,76.7809,101400.0
2018-05-17 11:10:00,104.55,104.68,104.55,104.66,65324.0,76.7882,76.8837,76.7882,76.869,65324.0
2018-05-17 11:15:00,104.66,104.92,104.59,104.89,85896.0,76.869,77.06,76.8176,77.0379,85896.0
2018-05-17 11:20:00,104.9,104.91,104.75,104.76,48197.0,77.0453,77.0526,76.9351,76.9425,48197.0
2018-05-17 11:25:00,104.77,104.79,104.67,104.73,41003.0,76.9498,76.9645,76.8764,76.9204,41003.0
2018-05-17 11:30:00,104.74,104.86,104.71,104.86,58003.0,76.9278,77.0159,76.9057,77.0159,58003.0
2018-05-17 11:35:00,104.84,105.06,104.8,105.0,67986.0,77.0012,77.1628,76.9718,77.1187,67986.0
2018-05-17 11:40:00,105.01,105.1,104.9,105.03,151359.0,77.1261,77.1922,77.0453,77.1408,151359.0
2018-05-17 11:45:00,105.06,105.06,104.88,104.89,88681.0,77.1628,77.1628,77.0306,77.0379,88681.0
2018-05-17 11:50:00,104.9,104.91,104.59,104.62,38350.0,77.0453,77.0526,76.8176,76.8396,38350.0
2018-05-17 11:55:00,104.62,104.68,104.5,104.57,44682.0,76.8396,76.8837,76.7515,76.8029,44682.0
2018-05-17 12:00:00,104.56,104.72,104.55,104.68,33908.0,76.7956,76.9131,76.7882,76.8837,33908.0
2018-05-17 12:05:00,104.69,104.72,104.64,104.71,37820.0,76.891,76.9131,76.8543,76.9057,37820.0
2018-05-17 12:10:00,104.71,104.76,104.67,104.73,53391.0,76.9057,76.9425,76.8764,76.9204,53391.0
2018-05-17 12:15:00,104.73,104.75,104.72,104.72,33201.0,76.9204,76.9351,76.9131,76.9131,33201.0
2018-05-17 12:20:00,104.72,104.77,104.72,104.76,35574.0,76.9131,76.9498,76.9131,76.9425,35574.0
2018-05-17 12:25:00,104.76,104.8,104.75,104.76,45254.0,76.9425,76.9718,76.9351,76.9425,45254.0
2018-05-17 12:30:00,104.75,104.98,104.72,104.95,79661.0,76.9351,77.104,76.9131,77.082,79661.0
2018-05-17 12:35:00,104.95,104.98,104.89,104.94,32435.0,77.082,77.104,77.0379,77.0747,32435.0
2018-05-17 12:40:00,104.94,104.94,104.69,104.75,42040.0,77.0747,77.0747,76.891,76.9351,42040.0
2018-05-17 12:45:00,104.77,104.89,104.74,104.86,23033.0,76.9498,77.0379,76.9278,77.0159,23033.0
2018-05-17 12:50:00,104.87,105.06,104.85,105.02,76987.0,77.0232,77.1628,77.0086,77.1334,76987.0
2018-05-17 12:55:00,105.0,105.05,104.97,105.01,46369.0,77.1187,77.1554,77.0967,77.1261,46369.0
2018-05-17 13:00:00,105.0,105.05,104.99,105.04,28771.0,77.1187,77.1554,77.1114,77.1481,28771.0
2018-05-17 13:05:00,105.04,105.05,105.01,105.02,48335.0,77.1481,77.1554,77.1261,77.1334,48335.0
2018-05-17 13:10:00,105.02,105.03,104.85,104.9,37833.0,77.1334,77.1408,77.0086,77.0453,37833.0
2018-05-17 13:15:00,104.91,105.02,104.89,104.97,46812.0,77.0526,77.1334,77.0379,77.0967,46812.0
2018-05-17 13:20:00,104.98,105.18,104.97,105.15,54532.0,77.104,77.2509,77.0967,77.2289,54532.0
2018-05-17 13:25:00,105.15,105.35,105.12,105.33,79216.0,77.2289,77.3758,77.2069,77.3611,79216.0
2018-05-17 13:30:00,105.32,105.36,105.06,105.06,39372.0,77.3538,77.3831,77.1628,77.1628,39372.0
2018-05-17 13:35:00,105.08,105.08,104.91,104.95,32440.0,77.1775,77.1775,77.0526,77.082,32440.0
2018-05-17 13:40:00,104.96,105.09,104.82,104.89,49865.0,77.0893,77.1848,76.9865,77.0379,49865.0
2018-05-17 13:45:00,104.89,104.95,104.86,104.91,23506.0,77.0379,77.082,77.0159,77.0526,23506.0
2018-05-17 13:50:00,104.91,105.09,104.85,104.89,64666.0,77.0526,77.1848,77.0086,77.0379,64666.0
2018-05-17 13:55:00,104.89,104.9,104.65,104.86,57157.0,77.0379,77.0453,76.8617,77.0159,57157.0
2018-05-17 14:00:00,104.85,104.89,104.52,104.6,54736.0,77.0086,77.0379,76.7662,76.8249,54736.0
2018-05-17 14:05:00,104.57,104.78,104.57,104.76,26513.0,76.8029,76.9571,76.8029,76.9425,26513.0
2018-05-17 14:10:00,104.77,104.84,104.69,104.7,29291.0,76.9498,77.0012,76.891,76.8984,29291.0
2018-05-17 14:15:00,104.71,104.76,104.61,104.72,32847.0,76.9057,76.9425,76.8323,76.9131,32847.0
2018-05-17 14:20:00,104.72,104.76,104.67,104.72,19402.0,76.9131,76.9425,76.8764,76.9131,19402.0
2018-05-17 14:25:00,104.73,104.78,104.71,104.78,22291.0,76.9204,76.9571,76.9057,76.9571,22291.0
2018-05-17 14:30:00,104.78,104.89,104.78,104.85,37676.0,76.9571,77.0379,76.9571,77.0086,37676.0
2018-05-17 14:35:00,104.86,104.9,104.77,104.87,20659.0,77.0159,77.0453,76.9498,77.0232,20659.0
2018-05-17 14:40:00,104.89,105.2,104.88,105.12,275843.0,77.0379,77.2656,77.0306,77.2069,275843.0
2018-05-17 14:45:00,105.01,105.07,104.81,104.91,55040.0,77.1261,77.1701,76.9792,77.0526,55040.0
2018-05-17 14:50:00,104.93,105.12,104.93,105.09,24738.0,77.0673,77.2069,77.0673,77.1848,24738.0
2018-05-17 14:55:00,105.1,105.18,105.1,105.12,38320.0,77.1922,77.2509,77.1922,77.2069,38320.0
2018-05-17 15:00:00,105.11,105.29,105.09,105.19,53157.0,77.1995,77.3317,77.1848,77.2583,53157.0
2018-05-17 15:05:00,105.18,105.25,105.1,105.25,51190.0,77.2509,77.3023,77.1922,77.3023,51190.0
2018-05-17 15:10:00,105.26,105.32,105.19,105.3,79173.0,77.3097,77.3538,77.2583,77.3391,79173.0
2018-05-17 15:15:00,105.3,105.3,105.0,105.08,47899.0,77.3391,77.3391,77.1187,77.1775,47899.0
2018-05-17 15:20:00,105.08,105.29,105.08,105.28,32276.0,77.1775,77.3317,77.1775,77.3244,32276.0
2018-05-17 15:25:00,105.29,105.35,105.13,105.15,41704.0,77.3317,77.3758,77.2142,77.2289,41704.0
2018-05-17 15:30:00,105.15,105.15,105.03,105.11,47707.0,77.2289,77.2289,77.1408,77.1995,47707.0
2018-05-17 15:35:00,105.1,105.11,105.03,105.1,55588.0,77.1922,77.1995,77.1408,77.1922,55588.0
2018-05-17 15:40:00,105.11,105.2,105.08,105.12,62240.0,77.1995,77.2656,77.1775,77.2069,62240.0
2018-05-17 15:45:00,105.14,105.28,105.07,105.27,75434.0,77.2216,77.3244,77.1701,77.317,75434.0
2018-05-17 15:50:00,105.28,105.31,105.2,105.21,115176.0,77.3244,77.3464,77.2656,77.273,115176.0
2018-05-17 15:55:00,105.2,105.41,105.19,105.3,233079.0,77.2656,77.4199,77.2583,77.3391,233079.0
2018-05-18 09:30:00,105.27,105.85,105.11,105.61,341563.0,77.317,77.743,77.1995,77.5667,341563.0
2018-05-18 09:35:00,105.63,106.0,105.37,105.82,58951.0,77.5814,77.8532,77.3905,77.721,58951.0
2018-05-18 09:40:00,105.83,105.84,105.45,105.61,55517.0,77.7283,77.7357,77.4492,77.5667,55517.0
2018-05-18 09:45:00,105.61,105.91,105.49,105.63,68872.0,77.5667,77.7871,77.4786,77.5814,68872.0
2018-05-18 09:50:00,105.64,105.8,105.52,105.52,53675.0,77.5888,77.7063,77.5006,77.5006,53675.0
2018-05-18 09:55:00,105.56,105.64,105.34,105.58,75140.0,77.53,77.5888,77.3684,77.5447,75140.0
2018-05-18 10:00:00,105.58,105.8,105.5,105.7,60158.0,77.5447,77.7063,77.486,77.6329,60158.0
2018-05-18 10:05:00,105.7,105.74,105.54,105.71,45926.0,77.6329,77.6622,77.5153,77.6402,45926.0
2018-05-18 10:10:00,105.69,106.02,105.66,106.02,91861.0,77.6255,77.8679,77.6035,77.8679,91861.0
2018-05-18 10:15:00,106.03,106.17,105.91,106.13,67622.0,77.8752,77.978,77.7871,77.9487,67622.0
2018-05-18 10:20:00,106.13,106.39,106.1,106.29,50839.0,77.9487,78.1396,77.9266,78.0662,50839.0
2018-05-18 10:25:00,106.29,106.49,106.27,106.47,66114.0,78.0662,78.2131,78.0515,78.1984,66114.0
2018-05-18 10:30:00,106.46,106.48,106.02,106.02,91356.0,78.191,78.2057,77.8679,77.8679,91356.0
2018-05-18 10:35:00,106.0,106.21,105.74,105.94,62628.0,77.8532,78.0074,77.6622,77.8091,62628.0
2018-05-18 10:40:00,105.96,105.98,105.66,105.89,48215.0,77.8238,77.8385,77.6035,77.7724,48215.0
2018-05-18 10:45:00,105.89,106.31,105.89,106.3,54355.0,77.7724,78.0809,77.7724,78.0735,54355.0
2018-05-18 10:50:00,106.29,106.5,106.25,106.5,73277.0,78.0662,78.2204,78.0368,78.2204,73277.0
2018-05-18 10:55:00,106.47,106.52,106.3,106.36,78410.0,78.1984,78.2351,78.0735,78.1176,78410.0
2018-05-18 11:00:00,106.38,106.64,106.36,106.64,38445.0,78.1323,78.3232,78.1176,78.3232,38445.0
2018-05-18 11:05:00,106.64,106.78,106.26,106.26,94925.0,78.3232,78.4261,78.0442,78.0442,94925.0
2018-05-18 11:10:00,106.27,106.57,106.13,106.41,45509.0,78.0515,78.2718,77.9487,78.1543,45509.0
2018-05-18 11:15:00,106.41,106.57,106.35,106.52,69780.0,78.1543,78.2718,78.1103,78.2351,69780.0
2018-05-18 11:20:00,106.51,106.55,106.35,106.41,60806.0,78.2278,78.2571,78.1103,78.1543,60806.0
2018-05-18 11:25:00,106.38,106.44,106.21,106.28,38836.0,78.1323,78.1764,78.0074,78.0588,38836.0
2018-05-18 11:30:00,106.28,106.39,106.14,106.27,38479.0,78.0588,78.1396,77.956,78.0515,38479.0
2018-05-18 11:35:00,106.3,106.39,106.27,106.34,36896.0,78.0735,78.1396,78.0515,78.1029,36896.0
2018-05-18 11:40:00,106.34,106.38,106.19,106.3,65632.0,78.1029,78.1323,77.9927,78.0735,65632.0
2018-05-18 11:45:00,106.31,106.36,106.17,106.33,26601.0,78.0809,78.1176,77.978,78.0956,26601.0
2018-05-18 11:50:00,106.33,106.38,106.26,106.34,26549.0,78.0956,78.1323,78.0442,78.1029,26549.0
2018-05-18 11:55:00,106.35,106.39,106.28,106.29,39032.0,78.1103,78.1396,78.0588,78.0662,39032.0
2018-05-18 12:00:00,106.29,106.31,106.21,106.21,22700.0,78.0662,78.0809,78.0074,78.0074,22700.0
2018-05-18 12:05:00,106.19,106.28,106.05,106.1,24424.0,77.9927,78.0588,77.8899,77.9266,24424.0
2018-05-18 12:10:00,106.07,106.19,106.07,106.08,28454.0,77.9046,77.9927,77.9046,77.9119,28454.0
2018-05-18 12:15:00,106.09,106.16,106.02,106.14,31234.0,77.9193,77.9707,77.8679,77.956,31234.0
2018-05-18 12:20:00,106.12,106.21,106.11,106.13,27972.0,77.9413,78.0074,77.934,77.9487,27972.0
2018-05-18 12:25:00,106.17,106.18,106.04,106.09,28441.0,77.978,77.9854,77.8826,77.9193,28441.0
2018-05-18 12:30:00,106.11,106.16,106.02,106.08,25329.0,77.934,77.9707,77.8679,77.9119,25329.0
2018-05-18 12:35:00,106.08,106.11,105.97,106.04,21168.0,77.9119,77.934,77.8312,77.8826,21168.0
2018-05-18 12:40:00,106.04,106.12,106.03,106.09,14326.0,77.8826,77.9413,77.8752,77.9193,14326.0
2018-05-18 12:45:00,106.06,106.15,106.04,106.12,13867.0,77.8973,77.9634,77.8826,77.9413,13867.0
2018-05-18 12:50:00,106.13,106.19,106.04,106.14,30401.0,77.9487,77.9927,77.8826,77.956,30401.0
2018-05-18 12:55:00,106.15,106.25,106.13,106.22,19560.0,77.9634,78.0368,77.9487,78.0148,19560.0
2018-05-18 13:00:00,106.24,106.26,106.07,106.09,21995.0,78.0295,78.0442,77.9046,77.9193,21995.0
2018-05-18 13:05:00,106.11,106.19,106.05,106.12,19467.0,77.934,77.9927,77.8899,77.9413,19467.0
2018-05-18 13:10:00,106.13,106.14,106.06,106.09,17562.0,77.9487,77.956,77.8973,77.9193,17562.0
2018-05-18 13:15:00,106.09,106.2,106.08,106.14,41340.0,77.9193,78.0001,77.9119,77.956,41340.0
2018-05-18 13:20:00,106.16,106.2,106.08,106.18,31439.0,77.9707,78.0001,77.9119,77.9854,31439.0
2018-05-18 13:25:00,106.18,106.18,106.0,106.02,43744.0,77.9854,77.9854,77.8532,77.8679,43744.0
2018-05-18 13:30:00,106.03,106.04,105.88,105.88,35276.0,77.8752,77.8826,77.7651,77.7651,35276.0
2018-05-18 13:35:00,105.89,106.01,105.87,105.96,27559.0,77.7724,77.8605,77.7577,77.8238,27559.0
2018-05-18 13:40:00,105.97,106.02,105.9,105.96,29409.0,77.8312,77.8679,77.7797,77.8238,29409.0
2018-05-18 13:45:00,105.98,106.0,105.92,105.92,24851.0,77.8385,77.8532,77.7944,77.7944,24851.0
2018-05-18 13:50:00,105.94,106.0,105.91,105.93,21163.0,77.8091,77.8532,77.7871,77.8018,21163.0
2018-05-18 13:55:00,105.92,106.03,105.92,105.95,22200.0,77.7944,77.8752,77.7944,77.8165,22200.0
2018-05-18 14:00:00,105.96,105.99,105.88,105.94,15235.0,77.8238,77.8458,77.7651,77.8091,15235.0
2018-05-18 14:05:00,105.94,105.95,105.85,105.92,16717.0,77.8091,77.8165,77.743,77.7944,16717.0
2018-05-18 14:10:00,105.93,106.01,105.89,105.98,22554.0,77.8018,77.8605,77.7724,77.8385,22554.0
2018-05-18 14:15:00,105.98,106.01,105.86,105.99,27409.0,77.8385,77.8605,77.7504,77.8458,27409.0
2018-05-18 14:20:00,106.0,106.0,105.9,105.97,35287.0,77.8532,77.8532,77.7797,77.8312,35287.0
2018-05-18 14:25:00,105.95,106.02,105.94,105.98,39640.0,77.8165,77.8679,77.8091,77.8385,39640.0
2018-05-18 14:30:00,106.0,106.01,105.94,105.95,38030.0,77.8532,77.8605,77.8091,77.8165,38030.0
2018-05-18 14:35:00,105.97,106.03,105.92,105.98,39780.0,77.8312,77.8752,77.7944,77.8385,39780.0
2018-05-18 14:40:00,106.0,106.1,105.99,106.09,28805.0,77.8532,77.9266,77.8458,77.9193,28805.0
2018-05-18 14:45:00,106.1,106.21,106.06,106.13,20669.0,77.9266,78.0074,77.8973,77.9487,20669.0
2018-05-18 14:50:00,106.13,106.22,106.11,106.2,22998.0,77.9487,78.0148,77.934,78.0001,22998.0
2018-05-18 14:55:00,106.21,106.24,106.03,106.1,27957.0,78.0074,78.0295,77.8752,77.9266,27957.0
2018-05-18 15:00:00,106.11,106.15,105.96,106.03,36634.0,77.934,77.9634,77.8238,77.8752,36634.0
2018-05-18 15:05:00,106.03,106.07,105.83,105.87,37969.0,77.8752,77.9046,77.7283,77.7577,37969.0
2018-05-18 15:10:00,105.86,105.91,105.79,105.88,34300.0,77.7504,77.7871,77.699,77.7651,34300.0
2018-05-18 15:15:00,105.88,105.92,105.83,105.9,18568.0,77.7651,77.7944,77.7283,77.7797,18568.0
2018-05-18 15:20:00,105.92,105.97,105.86,105.92,32383.0,77.7944,77.8312,77.7504,77.7944,32383.0
2018-05-18 15:25:00,105.91,105.97,105.84,105.96,29180.0,77.7871,77.8312,77.7357,77.8238,29180.0
2018-05-18 15:30:00,105.96,105.98,105.87,105.94,34663.0,77.8238,77.8385,77.7577,77.8091,34663.0
2018-05-18 15:35:00,105.94,106.06,105.93,106.0,32951.0,77.8091,77.8973,77.8018,77.8532,32951.0
2018-05-18 15:40:00,106.0,106.1,105.99,106.01,58672.0,77.8532,77.9266,77.8458,77.8605,58672.0
2018-05-18 15:45:00,106.01,106.11,105.94,106.09,77465.0,77.8605,77.934,77.8091,77.9193,77465.0
2018-05-18 15:50:00,106.1,106.1,105.98,106.04,157171.0,77.9266,77.9266,77.8385,77.8826,157171.0
2018-05-18 15:55:00,106.04,106.04,105.95,105.97,240922.0,77.8826,77.8826,77.8165,77.8312,240922.0
2018-05-21 09:30:00,107.0,107.25,106.86,106.96,166144.0,78.5877,78.7713,78.4848,78.5583,166144.0
2018-05-21 09:35:00,106.99,107.01,106.44,106.55,67244.0,78.5803,78.595,78.1764,78.2571,67244.0
2018-05-21 09:40:00,106.54,106.56,106.29,106.33,56355.0,78.2498,78.2645,78.0662,78.0956,56355.0
2018-05-21 09:45:00,106.28,106.37,106.2,106.3,41211.0,78.0588,78.1249,78.0001,78.0735,41211.0
2018-05-21 09:50:00,106.3,106.53,106.23,106.47,75661.0,78.0735,78.2425,78.0221,78.1984,75661.0
2018-05-21 09:55:00,106.48,106.57,106.36,106.49,64629.0,78.2057,78.2718,78.1176,78.2131,64629.0
2018-05-21 10:00:00,106.49,106.78,106.33,106.68,59635.0,78.2131,78.4261,78.0956,78.3526,59635.0
2018-05-21 10:05:00,106.66,106.89,106.64,106.85,64093.0,78.3379,78.5069,78.3232,78.4775,64093.0
2018-05-21 10:10:00,106.9,107.02,106.77,106.77,31821.0,78.5142,78.6023,78.4187,78.4187,31821.0
2018-05-21 10:15:00,106.75,106.9,106.6,106.88,66887.0,78.404,78.5142,78.2939,78.4995,66887.0
2018-05-21 10:20:00,106.88,106.9,106.7,106.73,55772.0,78.4995,78.5142,78.3673,78.3893,55772.0
2018-05-21 10:25:00,106.73,106.78,106.58,106.65,72484.0,78.3893,78.4261,78.2792,78.3306,72484.0
2018-05-21 10:30:00,106.67,106.7,106.35,106.48,61937.0,78.3453,78.3673,78.1103,78.2057,61937.0
2018-05-21 10:35:00,106.46,106.67,106.37,106.67,55095.0,78.191,78.3453,78.1249,78.3453,55095.0
2018-05-21 10:40:00,106.67,106.83,106.66,106.7,65097.0,78.3453,78.4628,78.3379,78.3673,65097.0
2018-05-21 10:45:00,106.72,106.99,106.7,106.98,37489.0,78.382,78.5803,78.3673,78.573,37489.0
2018-05-21 10:50:00,106.97,106.99,106.86,106.88,23409.0,78.5656,78.5803,78.4848,78.4995,23409.0
2018-05-21 10:55:00,106.88,106.97,106.78,106.97,33263.0,78.4995,78.5656,78.4261,78.5656,33263.0
2018-05-21 11:00:00,106.97,107.0,106.79,106.87,62834.0,78.5656,78.5877,78.4334,78.4922,62834.0
2018-05-21 11:05:00,106.88,106.89,106.73,106.75,71954.0,78.4995,78.5069,78.3893,78.404,71954.0
2018-05-21 11:10:00,106.74,106.79,106.63,106.67,24811.0,78.3967,78.4334,78.3159,78.3453,24811.0
2018-05-21 11:15:00,106.68,106.73,106.61,106.7,30159.0,78.3526,78.3893,78.3012,78.3673,30159.0
2018-05-21 11:20:00,106.68,106.71,106.55,106.55,29983.0,78.3526,78.3747,78.2571,78.2571,29983.0
2018-05-21 11:25:00,106.55,106.62,106.16,106.33,74130.0,78.2571,78.3086,77.9707,78.0956,74130.0
2018-05-21 11:30:00,106.33,106.33,106.1,106.11,52906.0,78.0956,78.0956,77.9266,77.934,52906.0
2018-05-21 11:35:00,106.1,106.48,106.02,106.43,33181.0,77.9266,78.2057,77.8679,78.169,33181.0
2018-05-21 11:40:00,106.41,106.41,106.22,106.27,27978.0,78.1543,78.1543,78.0148,78.0515,27978.0
2018-05-21 11:45:00,106.28,106.43,106.02,106.42,87003.0,78.0588,78.169,77.8679,78.1617,87003.0
2018-05-21 11:50:00,106.37,106.53,106.35,106.52,47803.0,78.1249,78.2425,78.1103,78.2351,47803.0
2018-05-21 11:55:00,106.51,106.53,106.39,106.52,43182.0,78.2278,78.2425,78.1396,78.2351,43182.0
2018-05-21 12:00:00,106.53,106.64,106.46,106.54,73449.0,78.2425,78.3232,78.191,78.2498,73449.0
2018-05-21 12:05:00,106.56,106.7,106.52,106.67,34501.0,78.2645,78.3673,78.2351,78.3453,34501.0
2018-05-21 12:10:00,106.68,106.86,106.66,106.83,43094.0,78.3526,78.4848,78.3379,78.4628,43094.0
2018-05-21 12:15:00,106.86,106.93,106.71,106.73,31918.0,78.4848,78.5362,78.3747,78.3893,31918.0
2018-05-21 12:20:00,106.74,106.75,106.62,106.72,37376.0,78.3967,78.404,78.3086,78.382,37376.0
2018-05-21 12:25:00,106.72,106.75,106.67,106.72,34610.0,78.382,78.404,78.3453,78.382,34610.0
2018-05-21 12:30:00,106.72,106.9,106.69,106.88,42504.0,78.382,78.5142,78.36,78.4995,42504.0
2018-05-21 12:35:00,106.88,106.89,106.73,106.74,37700.0,78.4995,78.5069,78.3893,78.3967,37700.0
2018-05-21 12:40:00,106.73,106.78,106.67,106.73,35643.0,78.3893,78.4261,78.3453,78.3893,35643.0
2018-05-21 12:45:00,106.73,106.9,106.7,106.79,22496.0,78.3893,78.5142,78.3673,78.4334,22496.0
2018-05-21 12:50:00,106.79,106.86,106.69,106.7,26492.0,78.4334,78.4848,78.36,78.3673,26492.0
2018-05-21 12:55:00,106.69,106.82,106.69,106.79,18914.0,78.36,78.4555,78.36,78.4334,18914.0
2018-05-21 13:00:00,106.8,106.9,106.79,106.85,23635.0,78.4408,78.5142,78.4334,78.4775,23635.0
2018-05-21 13:05:00,106.85,106.9,106.78,106.88,44808.0,78.4775,78.5142,78.4261,78.4995,44808.0
2018-05-21 13:10:00,106.87,106.92,106.82,106.86,39637.0,78.4922,78.5289,78.4555,78.4848,39637.0
2018-05-21 13:15:00,106.85,106.91,106.76,106.78,53222.0,78.4775,78.5216,78.4114,78.4261,53222.0
2018-05-21 13:20:00,106.77,106.8,106.68,106.7,23536.0,78.4187,78.4408,78.3526,78.3673,23536.0
2018-05-21 13:25:00,106.68,106.78,106.64,106.77,48651.0,78.3526,78.4261,78.3232,78.4187,48651.0
2018-05-21 13:30:00,106.77,106.82,106.67,106.77,81343.0,78.4187,78.4555,78.3453,78.4187,81343.0
2018-05-21 13:35:00,106.76,106.79,106.59,106.59,53031.0,78.4114,78.4334,78.2865,78.2865,53031.0
2018-05-21 13:40:00,106.58,106.78,106.58,106.76,65492.0,78.2792,78.4261,78.2792,78.4114,65492.0
2018-05-21 13:45:00,106.76,106.78,106.66,106.7,42883.0,78.4114,78.4261,78.3379,78.3673,42883.0
2018-05-21 13:50:00,106.69,106.71,106.65,106.65,24782.0,78.36,78.3747,78.3306,78.3306,24782.0
2018-05-21 13:55:00,106.66,106.7,106.44,106.7,41999.0,78.3379,78.3673,78.1764,78.3673,41999.0
2018-05-21 14:00:00,106.7,106.72,106.61,106.64,47727.0,78.3673,78.382,78.3012,78.3232,47727.0
2018-05-21 14:05:00,106.66,106.75,106.59,106.67,57705.0,78.3379,78.404,78.2865,78.3453,57705.0
2018-05-21 14:10:00,106.66,106.73,106.54,106.65,85919.0,78.3379,78.3893,78.2498,78.3306,85919.0
2018-05-21 14:15:00,106.65,106.74,106.56,106.61,58569.0,78.3306,78.3967,78.2645,78.3012,58569.0
2018-05-21 14:20:00,106.62,106.72,106.59,106.71,34482.0,78.3086,78.382,78.2865,78.3747,34482.0
2018-05-21 14:25:00,106.74,106.74,106.38,106.41,44535.0,78.3967,78.3967,78.1323,78.1543,44535.0
2018-05-21 14:30:00,106.39,106.4,106.17,106.21,52469.0,78.1396,78.147,77.978,78.0074,52469.0
2018-05-21 14:35:00,106.23,106.32,106.11,106.19,41469.0,78.0221,78.0882,77.934,77.9927,41469.0
2018-05-21 14:40:00,106.19,106.22,106.1,106.19,50558.0,77.9927,78.0148,77.9266,77.9927,50558.0
2018-05-21 14:45:00,106.19,106.3,106.14,106.19,67126.0,77.9927,78.0735,77.956,77.9927,67126.0
2018-05-21 14:50:00,106.18,106.2,106.14,106.19,77516.0,77.9854,78.0001,77.956,77.9927,77516.0
2018-05-21 14:55:00,106.18,106.27,106.12,106.21,145093.0,77.9854,78.0515,77.9413,78.0074,145093.0
2018-05-21 15:00:00,106.21,106.4,106.21,106.3,36230.0,78.0074,78.147,78.0074,78.0735,36230.0
2018-05-21 15:05:00,106.31,106.31,106.17,106.28,47267.0,78.0809,78.0809,77.978,78.0588,47267.0
2018-05-21 15:10:00,106.26,106.35,106.2,106.28,34051.0,78.0442,78.1103,78.0001,78.0588,34051.0
2018-05-21 15:15:00,106.27,106.28,106.09,106.22,43952.0,78.0515,78.0588,77.9193,78.0148,43952.0
2018-05-21 15:20:00,106.22,106.23,106.15,106.17,35370.0,78.0148,78.0221,77.9634,77.978,35370.0
2018-05-21 15:25:00,106.16,106.16,105.95,106.07,47333.0,77.9707,77.9707,77.8165,77.9046,47333.0
2018-05-21 15:30:00,106.08,106.13,106.02,106.03,59363.0,77.9119,77.9487,77.8679,77.8752,59363.0
2018-05-21 15:35:00,106.04,106.2,106.03,106.19,55376.0,77.8826,78.0001,77.8752,77.9927,55376.0
2018-05-21 15:40:00,106.19,106.33,106.15,106.33,62700.0,77.9927,78.0956,77.9634,78.0956,62700.0
2018-05-21 15:45:00,106.33,106.48,106.3,106.37,80525.0,78.0956,78.2057,78.0735,78.1249,80525.0
2018-05-21 15:50:00,106.39,106.47,106.22,106.25,149862.0,78.1396,78.1984,78.0148,78.0368,149862.0
2018-05-21 15:55:00,106.25,106.3,106.0,106.18,266750.0,78.0368,78.0735,77.8532,77.9854,266750.0
2018-05-22 09:30:00,106.5,106.69,106.26,106.65,116744.0,78.2204,78.36,78.0442,78.3306,116744.0
2018-05-22 09:35:00,106.59,106.98,106.57,106.88,80485.0,78.2865,78.573,78.2718,78.4995,80485.0
2018-05-22 09:40:00,106.9,106.91,106.57,106.65,70917.0,78.5142,78.5216,78.2718,78.3306,70917.0
2018-05-22 09:45:00,106.63,106.69,106.45,106.59,35442.0,78.3159,78.36,78.1837,78.2865,35442.0
2018-05-22 09:50:00,106.58,106.66,106.48,106.55,26297.0,78.2792,78.3379,78.2057,78.2571,26297.0
2018-05-22 09:55:00,106.57,106.68,106.49,106.66,39435.0,78.2718,78.3526,78.2131,78.3379,39435.0
2018-05-22 10:00:00,106.66,106.71,106.53,106.61,102615.0,78.3379,78.3747,78.2425,78.3012,102615.0
2018-05-22 10:05:00,106.6,106.66,106.56,106.56,50872.0,78.2939,78.3379,78.2645,78.2645,50872.0
2018-05-22 10:10:00,106.55,106.7,106.29,106.4,80040.0,78.2571,78.3673,78.0662,78.147,80040.0
2018-05-22 10:15:00,106.37,106.44,106.33,106.38,43602.0,78.1249,78.1764,78.0956,78.1323,43602.0
2018-05-22 10:20:00,106.39,106.62,106.37,106.45,67627.0,78.1396,78.3086,78.1249,78.1837,67627.0
2018-05-22 10:25:00,106.46,106.59,106.37,106.51,60701.0,78.191,78.2865,78.1249,78.2278,60701.0
2018-05-22 10:30:00,106.5,106.6,106.41,106.59,58072.0,78.2204,78.2939,78.1543,78.2865,58072.0
2018-05-22 10:35:00,106.56,106.58,106.48,106.57,73318.0,78.2645,78.2792,78.2057,78.2718,73318.0
2018-05-22 10:40:00,106.58,106.7,106.56,106.66,104802.0,78.2792,78.3673,78.2645,78.3379,104802.0
2018-05-22 10:45:00,106.68,106.7,106.5,106.6,73403.0,78.3526,78.3673,78.2204,78.2939,73403.0
2018-05-22 10:50:00,106.6,106.74,106.57,106.68,253932.0,78.2939,78.3967,78.2718,78.3526,253932.0
2018-05-22 10:55:00,106.68,106.88,106.67,106.73,136852.0,78.3526,78.4995,78.3453,78.3893,136852.0
2018-05-22 11:00:00,106.73,106.76,106.64,106.75,181123.0,78.3893,78.4114,78.3232,78.404,181123.0
2018-05-22 11:05:00,106.75,106.75,106.64,106.7,93121.0,78.404,78.404,78.3232,78.3673,93121.0
2018-05-22 11:10:00,106.7,106.74,106.68,106.71,56400.0,78.3673,78.3967,78.3526,78.3747,56400.0
2018-05-22 11:15:00,106.71,107.24,106.7,107.22,123213.0,78.3747,78.7639,78.3673,78.7492,123213.0
2018-05-22 11:20:00,107.2,107.21,107.0,107.05,68348.0,78.7345,78.7419,78.5877,78.6244,68348.0
2018-05-22 11:25:00,107.05,107.07,106.95,107.03,63158.0,78.6244,78.6391,78.5509,78.6097,63158.0
2018-05-22 11:30:00,107.01,107.05,106.93,106.98,76037.0,78.595,78.6244,78.5362,78.573,76037.0
2018-05-22 11:35:00,107.0,107.06,106.89,107.01,69904.0,78.5877,78.6317,78.5069,78.595,69904.0
2018-05-22 11:40:00,107.02,107.05,106.94,106.97,85716.0,78.6023,78.6244,78.5436,78.5656,85716.0
2018-05-22 11:45:00,106.96,107.03,106.89,106.98,45273.0,78.5583,78.6097,78.5069,78.573,45273.0
2018-05-22 11:50:00,107.0,107.02,106.9,107.01,54345.0,78.5877,78.6023,78.5142,78.595,54345.0
2018-05-22 11:55:00,107.01,107.06,106.92,107.0,109094.0,78.595,78.6317,78.5289,78.5877,109094.0
2018-05-22 12:00:00,107.0,107.06,106.96,107.06,80961.0,78.5877,78.6317,78.5583,78.6317,80961.0
2018-05-22 12:05:00,107.07,107.13,106.94,106.99,119321.0,78.6391,78.6831,78.5436,78.5803,119321.0
2018-05-22 12:10:00,107.0,107.05,106.97,107.01,108710.0,78.5877,78.6244,78.5656,78.595,108710.0
2018-05-22 12:15:00,107.02,107.09,107.0,107.08,37408.0,78.6023,78.6538,78.5877,78.6464,37408.0
2018-05-22 12:20:00,107.05,107.12,106.88,106.89,55068.0,78.6244,78.6758,78.4995,78.5069,55068.0
2018-05-22 12:25:00,106.87,106.93,106.82,106.82,45188.0,78.4922,78.5362,78.4555,78.4555,45188.0
2018-05-22 12:30:00,106.81,106.83,106.55,106.62,44948.0,78.4481,78.4628,78.2571,78.3086,44948.0
2018-05-22 12:35:00,106.63,106.72,106.55,106.62,41627.0,78.3159,78.382,78.2571,78.3086,41627.0
2018-05-22 12:40:00,106.63,106.7,106.6,106.66,32881.0,78.3159,78.3673,78.2939,78.3379,32881.0
2018-05-22 12:45:00,106.65,106.89,106.65,106.84,46281.0,78.3306,78.5069,78.3306,78.4701,46281.0
2018-05-22 12:50:00,106.87,106.97,106.85,106.86,31151.0,78.4922,78.5656,78.4775,78.4848,31151.0
2018-05-22 12:55:00,106.86,106.98,106.82,106.97,37505.0,78.4848,78.573,78.4555,78.5656,37505.0
2018-05-22 13:00:00,106.96,107.0,106.86,106.95,39209.0,78.5583,78.5877,78.4848,78.5509,39209.0
2018-05-22 13:05:00,106.95,107.0,106.9,106.97,35810.0,78.5509,78.5877,78.5142,78.5656,35810.0
2018-05-22 13:10:00,106.98,107.01,106.92,106.93,60415.0,78.573,78.595,78.5289,78.5362,60415.0
2018-05-22 13:15:00,106.94,106.96,106.91,106.92,68846.0,78.5436,78.5583,78.5216,78.5289,68846.0
2018-05-22 13:20:00,106.91,106.94,106.78,106.82,40333.0,78.5216,78.5436,78.4261,78.4555,40333.0
2018-05-22 13:25:00,106.82,106.95,106.81,106.95,25203.0,78.4555,78.5509,78.4481,78.5509,25203.0
2018-05-22 13:30:00,106.95,106.96,106.87,106.91,43888.0,78.5509,78.5583,78.4922,78.5216,43888.0
2018-05-22 13:35:00,106.91,106.96,106.89,106.9,49248.0,78.5216,78.5583,78.5069,78.5142,49248.0
2018-05-22 13:40:00,106.91,106.92,106.77,106.83,60525.0,78.5216,78.5289,78.4187,78.4628,60525.0
2018-05-22 13:45:00,106.84,106.84,106.72,106.76,38762.0,78.4701,78.4701,78.382,78.4114,38762.0
2018-05-22 13:50:00,106.77,106.78,106.67,106.75,46617.0,78.4187,78.4261,78.3453,78.404,46617.0
2018-05-22 13:55:00,106.74,106.77,106.69,106.7,41088.0,78.3967,78.4187,78.36,78.3673,41088.0
2018-05-22 14:00:00,106.7,106.81,106.69,106.78,69233.0,78.3673,78.4481,78.36,78.4261,69233.0
2018-05-22 14:05:00,106.78,106.8,106.76,106.78,69733.0,78.4261,78.4408,78.4114,78.4261,69733.0
2018-05-22 14:10:00,106.78,106.85,106.77,106.83,113266.0,78.4261,78.4775,78.4187,78.4628,113266.0
2018-05-22 14:15:00,106.83,107.0,106.78,107.0,88380.0,78.4628,78.5877,78.4261,78.5877,88380.0
2018-05-22 14:20:00,107.0,107.04,106.95,107.0,95041.0,78.5877,78.617,78.5509,78.5877,95041.0
2018-05-22 14:25:00,107.0,107.01,106.89,106.9,36120.0,78.5877,78.595,78.5069,78.5142,36120.0
2018-05-22 14:30:00,106.91,107.01,106.89,106.93,32636.0,78.5216,78.595,78.5069,78.5362,32636.0
2018-05-22 14:35:00,106.92,106.93,106.77,106.81,41307.0,78.5289,78.5362,78.4187,78.4481,41307.0
2018-05-22 14:40:00,106.81,106.86,106.78,106.81,49007.0,78.4481,78.4848,78.4261,78.4481,49007.0
2018-05-22 14:45:00,106.82,106.93,106.8,106.86,74806.0,78.4555,78.5362,78.4408,78.4848,74806.0
2018-05-22 14:50:00,106.86,106.88,106.81,106.81,48366.0,78.4848,78.4995,78.4481,78.4481,48366.0
2018-05-22 14:55:00,106.81,106.83,106.65,106.66,70325.0,78.4481,78.4628,78.3306,78.3379,70325.0
2018-05-22 15:00:00,106.65,106.66,106.54,106.58,69972.0,78.3306,78.3379,78.2498,78.2792,69972.0
2018-05-22 15:05:00,106.6,106.62,106.45,106.48,69508.0,78.2939,78.3086,78.1837,78.2057,69508.0
2018-05-22 15:10:00,106.48,106.55,106.44,106.45,90311.0,78.2057,78.2571,78.1764,78.1837,90311.0
2018-05-22 15:15:00,106.44,106.6,106.36,106.47,76154.0,78.1764,78.2939,78.1176,78.1984,76154.0
2018-05-22 15:20:00,106.46,106.52,106.42,106.48,64027.0,78.191,78.2351,78.1617,78.2057,64027.0
2018-05-22 15:25:00,106.48,106.6,106.45,106.5,83602.0,78.2057,78.2939,78.1837,78.2204,83602.0
2018-05-22 15:30:00,106.5,106.5,106.36,106.39,100565.0,78.2204,78.2204,78.1176,78.1396,100565.0
2018-05-22 15:35:00,106.38,106.47,106.36,106.46,87329.0,78.1323,78.1984,78.1176,78.191,87329.0
2018-05-22 15:40:00,106.47,106.57,106.42,106.53,151638.0,78.1984,78.2718,78.1617,78.2425,151638.0
2018-05-22 15:45:00,106.53,106.53,106.34,106.39,88159.0,78.2425,78.2425,78.1029,78.1396,88159.0
2018-05-22 15:50:00,106.38,106.38,106.1,106.25,162829.0,78.1323,78.1323,77.9266,78.0368,162829.0
2018-05-22 15:55:00,106.24,106.4,106.23,106.29,457856.0,78.0295,78.147,78.0221,78.0662,457856.0
2018-05-23 09:30:00,105.85,106.32,105.31,106.07,145583.0,77.743,78.0882,77.3464,77.9046,145583.0
2018-05-23 09:35:00,106.1,106.15,105.68,105.95,71030.0,77.9266,77.9634,77.6182,77.8165,71030.0
2018-05-23 09:40:00,105.98,106.07,105.59,105.85,84581.0,77.8385,77.9046,77.5521,77.743,84581.0
2018-05-23 09:45:00,105.85,105.98,105.7,105.78,70391.0,77.743,77.8385,77.6329,77.6916,70391.0
2018-05-23 09:50:00,105.81,105.85,105.58,105.74,57562.0,77.7136,77.743,77.5447,77.6622,57562.0
2018-05-23 09:55:00,105.73,105.86,105.51,105.57,81317.0,77.6549,77.7504,77.4933,77.5374,81317.0
2018-05-23 10:00:00,105.6,105.82,105.44,105.73,101638.0,77.5594,77.721,77.4419,77.6549,101638.0
2018-05-23 10:05:00,105.73,106.15,105.7,106.05,142740.0,77.6549,77.9634,77.6329,77.8899,142740.0
2018-05-23 10:10:00,106.03,106.18,105.91,106.08,97655.0,77.8752,77.9854,77.7871,77.9119,97655.0
2018-05-23 10:15:00,106.09,106.09,105.61,105.78,116989.0,77.9193,77.9193,77.5667,77.6916,116989.0
2018-05-23 10:20:00,105.79,106.01,105.78,105.97,72966.0,77.699,77.8605,77.6916,77.8312,72966.0
2018-05-23 10:25:00,105.99,106.16,105.91,106.1,108588.0,77.8458,77.9707,77.7871,77.9266,108588.0
2018-05-23 10:30:00,106.09,106.11,105.61,105.72,85869.0,77.9193,77.934,77.5667,77.6475,85869.0
2018-05-23 10:35:00,105.71,105.81,105.62,105.65,70226.0,77.6402,77.7136,77.5741,77.5961,70226.0
2018-05-23 10:40:00,105.65,105.74,105.48,105.5,72012.0,77.5961,77.6622,77.4713,77.486,72012.0
2018-05-23 10:45:00,105.5,105.5,105.21,105.32,109544.0,77.486,77.486,77.273,77.3538,109544.0
2018-05-23 10:50:00,105.33,105.4,104.79,105.08,220742.0,77.3611,77.4125,76.9645,77.1775,220742.0
2018-05-23 10:55:00,105.09,105.37,105.09,105.32,91413.0,77.1848,77.3905,77.1848,77.3538,91413.0
2018-05-23 11:00:00,105.3,105.49,105.28,105.41,37037.0,77.3391,77.4786,77.3244,77.4199,37037.0
2018-05-23 11:05:00,105.41,105.5,105.35,105.37,66130.0,77.4199,77.486,77.3758,77.3905,66130.0
2018-05-23 11:10:00,105.37,105.48,105.35,105.41,44020.0,77.3905,77.4713,77.3758,77.4199,44020.0
2018-05-23 11:15:00,105.41,105.51,105.36,105.4,72848.0,77.4199,77.4933,77.3831,77.4125,72848.0
2018-05-23 11:20:00,105.37,105.47,105.35,105.42,49414.0,77.3905,77.4639,77.3758,77.4272,49414.0
2018-05-23 11:25:00,105.4,105.5,105.35,105.36,75443.0,77.4125,77.486,77.3758,77.3831,75443.0
2018-05-23 11:30:00,105.35,105.38,105.18,105.22,77634.0,77.3758,77.3978,77.2509,77.2803,77634.0
2018-05-23 11:35:00,105.23,105.26,105.19,105.19,59684.0,77.2877,77.3097,77.2583,77.2583,59684.0
2018-05-23 11:40:00,105.2,105.36,105.19,105.36,56229.0,77.2656,77.3831,77.2583,77.3831,56229.0
2018-05-23 11:45:00,105.37,105.5,105.34,105.43,56902.0,77.3905,77.486,77.3684,77.4345,56902.0
2018-05-23 11:50:00,105.44,105.51,105.29,105.36,49845.0,77.4419,77.4933,77.3317,77.3831,49845.0
2018-05-23 11:55:00,105.36,105.4,105.16,105.16,37327.0,77.3831,77.4125,77.2362,77.2362,37327.0
2018-05-23 12:00:00,105.15,105.22,105.0,105.2,61304.0,77.2289,77.2803,77.1187,77.2656,61304.0
2018-05-23 12:05:00,105.22,105.25,105.09,105.1,45649.0,77.2803,77.3023,77.1848,77.1922,45649.0
2018-05-23 12:10:00,105.12,105.19,105.04,105.12,46734.0,77.2069,77.2583,77.1481,77.2069,46734.0
2018-05-23 12:15:00,105.12,105.12,104.99,105.02,49105.0,77.2069,77.2069,77.1114,77.1334,49105.0
2018-05-23 12:20:00,105.02,105.07,104.87,104.93,62796.0,77.1334,77.1701,77.0232,77.0673,62796.0
2018-05-23 12:25:00,104.94,104.95,104.76,104.85,57355.0,77.0747,77.082,76.9425,77.0086,57355.0
2018-05-23 12:30:00,104.84,104.92,104.74,104.9,33907.0,77.0012,77.06,76.9278,77.0453,33907.0
2018-05-23 12:35:00,104.89,105.05,104.79,105.05,34726.0,77.0379,77.1554,76.9645,77.1554,34726.0
2018-05-23 12:40:00,105.05,105.2,105.03,105.18,60875.0,77.1554,77.2656,77.1408,77.2509,60875.0
2018-05-23 12:45:00,105.18,105.29,105.18,105.23,61962.0,77.2509,77.3317,77.2509,77.2877,61962.0
2018-05-23 12:50:00,105.22,105.32,105.18,105.27,49219.0,77.2803,77.3538,77.2509,77.317,49219.0
2018-05-23 12:55:00,105.27,105.38,105.24,105.33,48002.0,77.317,77.3978,77.295,77.3611,48002.0
2018-05-23 13:00:00,105.34,105.4,105.2,105.22,32939.0,77.3684,77.4125,77.2656,77.2803,32939.0
2018-05-23 13:05:00,105.23,105.32,105.2,105.29,29648.0,77.2877,77.3538,77.2656,77.3317,29648.0
2018-05-23 13:10:00,105.3,105.31,105.17,105.21,40917.0,77.3391,77.3464,77.2436,77.273,40917.0
2018-05-23 13:15:00,105.2,105.22,105.11,105.11,33031.0,77.2656,77.2803,77.1995,77.1995,33031.0
2018-05-23 13:20:00,105.11,105.27,105.11,105.18,40448.0,77.1995,77.317,77.1995,77.2509,40448.0
2018-05-23 13:25:00,105.19,105.21,105.07,105.11,42857.0,77.2583,77.273,77.1701,77.1995,42857.0
2018-05-23 13:30:00,105.11,105.13,105.06,105.07,50380.0,77.1995,77.2142,77.1628,77.1701,50380.0
2018-05-23 13:35:00,105.05,105.33,105.05,105.29,45326.0,77.1554,77.3611,77.1554,77.3317,45326.0
2018-05-23 13:40:00,105.3,105.5,105.25,105.37,49412.0,77.3391,77.486,77.3023,77.3905,49412.0
2018-05-23 13:45:00,105.37,105.45,105.36,105.37,48951.0,77.3905,77.4492,77.3831,77.3905,48951.0
2018-05-23 13:50:00,105.37,105.44,105.33,105.43,57448.0,77.3905,77.4419,77.3611,77.4345,57448.0
2018-05-23 13:55:00,105.43,105.75,105.43,105.65,91427.0,77.4345,77.6696,77.4345,77.5961,91427.0
2018-05-23 14:00:00,105.66,105.71,105.55,105.58,105163.0,77.6035,77.6402,77.5227,77.5447,105163.0
2018-05-23 14:05:00,105.6,105.71,105.55,105.62,152247.0,77.5594,77.6402,77.5227,77.5741,152247.0
2018-05-23 14:10:00,105.63,105.82,105.6,105.7,75503.0,77.5814,77.721,77.5594,77.6329,75503.0
2018-05-23 14:15:00,105.7,105.8,105.61,105.61,91669.0,77.6329,77.7063,77.5667,77.5667,91669.0
2018-05-23 14:20:00,105.64,105.68,105.52,105.66,73051.0,77.5888,77.6182,77.5006,77.6035,73051.0
2018-05-23 14:25:00,105.66,105.81,105.62,105.63,68270.0,77.6035,77.7136,77.5741,77.5814,68270.0
2018-05-23 14:30:00,105.64,105.66,105.6,105.63,66705.0,77.5888,77.6035,77.5594,77.5814,66705.0
2018-05-23 14:35:00,105.63,105.63,105.41,105.53,55987.0,77.5814,77.5814,77.4199,77.508,55987.0
2018-05-23 14:40:00,105.53,105.61,105.44,105.45,88946.0,77.508,77.5667,77.4419,77.4492,88946.0
2018-05-23 14:45:00,105.46,105.63,105.44,105.55,136497.0,77.4566,77.5814,77.4419,77.5227,136497.0
2018-05-23 14:50:00,105.57,105.8,105.56,105.69,68730.0,77.5374,77.7063,77.53,77.6255,68730.0
2018-05-23 14:55:00,105.69,105.73,105.57,105.64,65915.0,77.6255,77.6549,77.5374,77.5888,65915.0
2018-05-23 15:00:00,105.65,105.7,105.56,105.64,93398.0,77.5961,77.6329,77.53,77.5888,93398.0
2018-05-23 15:05:00,105.64,105.7,105.6,105.65,87907.0,77.5888,77.6329,77.5594,77.5961,87907.0
2018-05-23 15:10:00,105.65,105.66,105.58,105.64,65805.0,77.5961,77.6035,77.5447,77.5888,65805.0
2018-05-23 15:15:00,105.64,105.65,105.55,105.6,66675.0,77.5888,77.5961,77.5227,77.5594,66675.0
2018-05-23 15:20:00,105.6,105.71,105.56,105.64,67174.0,77.5594,77.6402,77.53,77.5888,67174.0
2018-05-23 15:25:00,105.64,105.65,105.47,105.49,102799.0,77.5888,77.5961,77.4639,77.4786,102799.0
2018-05-23 15:30:00,105.48,105.63,105.47,105.56,86765.0,77.4713,77.5814,77.4639,77.53,86765.0
2018-05-23 15:35:00,105.57,105.62,105.45,105.57,107046.0,77.5374,77.5741,77.4492,77.5374,107046.0
2018-05-23 15:40:00,105.57,105.68,105.57,105.63,140293.0,77.5374,77.6182,77.5374,77.5814,140293.0
2018-05-23 15:45:00,105.63,105.66,105.55,105.6,150922.0,77.5814,77.6035,77.5227,77.5594,150922.0
2018-05-23 15:50:00,105.6,105.73,105.59,105.65,290855.0,77.5594,77.6549,77.5521,77.5961,290855.0
2018-05-23 15:55:00,105.66,105.74,105.57,105.6,710745.0,77.6035,77.6622,77.5374,77.5594,710745.0
2018-05-24 09:30:00,104.55,104.55,103.5,103.9,503214.0,76.7882,76.7882,76.017,76.3108,503214.0
2018-05-24 09:35:00,103.92,103.92,102.82,103.26,294622.0,76.3255,76.3255,75.5176,75.8408,294622.0
2018-05-24 09:40:00,103.26,103.43,102.5,102.85,305959.0,75.8408,75.9656,75.2826,75.5396,305959.0
2018-05-24 09:45:00,102.81,102.85,102.25,102.73,408849.0,75.5102,75.5396,75.0989,75.4515,408849.0
2018-05-24 09:50:00,102.74,103.29,102.55,103.1,179533.0,75.4588,75.8628,75.3193,75.7232,179533.0
2018-05-24 09:55:00,103.08,103.2,102.83,103.18,82533.0,75.7086,75.7967,75.5249,75.782,82533.0
2018-05-24 10:00:00,103.17,103.25,102.91,102.97,130020.0,75.7747,75.8334,75.5837,75.6278,130020.0
2018-05-24 10:05:00,102.99,103.58,102.98,103.48,186392.0,75.6425,76.0758,75.6351,76.0023,186392.0
2018-05-24 10:10:00,103.54,103.69,103.31,103.47,109368.0,76.0464,76.1566,75.8775,75.995,109368.0
2018-05-24 10:15:00,103.45,103.53,103.12,103.26,107705.0,75.9803,76.0391,75.7379,75.8408,107705.0
2018-05-24 10:20:00,103.24,103.25,102.77,102.79,135133.0,75.8261,75.8334,75.4809,75.4956,135133.0
2018-05-24 10:25:00,102.82,103.12,102.72,102.85,70334.0,75.5176,75.7379,75.4441,75.5396,70334.0
2018-05-24 10:30:00,102.83,102.95,102.35,102.56,130032.0,75.5249,75.6131,75.1724,75.3266,130032.0
2018-05-24 10:35:00,102.58,103.05,102.53,102.92,135334.0,75.3413,75.6865,75.3046,75.591,135334.0
2018-05-24 10:40:00,102.92,102.98,102.51,102.59,66098.0,75.591,75.6351,75.2899,75.3487,66098.0
2018-05-24 10:45:00,102.6,102.65,102.39,102.47,97914.0,75.356,75.3927,75.2018,75.2605,97914.0
2018-05-24 10:50:00,102.47,102.53,102.19,102.31,165570.0,75.2605,75.3046,75.0549,75.143,165570.0
2018-05-24 10:55:00,102.3,102.31,101.63,101.85,331944.0,75.1357,75.143,74.6436,74.8052,331944.0
2018-05-24 11:00:00,101.87,102.25,101.61,102.18,211617.0,74.8199,75.0989,74.6289,75.0475,211617.0
2018-05-24 11:05:00,102.18,102.52,102.07,102.35,169153.0,75.0475,75.2973,74.9667,75.1724,169153.0
2018-05-24 11:10:00,102.34,102.59,102.1,102.5,82152.0,75.1651,75.3487,74.9888,75.2826,82152.0
2018-05-24 11:15:00,102.49,102.9,102.38,102.89,93300.0,75.2752,75.5764,75.1944,75.569,93300.0
2018-05-24 11:20:00,102.86,102.86,102.47,102.48,81363.0,75.547,75.547,75.2605,75.2679,81363.0
2018-05-24 11:25:00,102.46,102.94,102.43,102.94,69084.0,75.2532,75.6057,75.2312,75.6057,69084.0
2018-05-24 11:30:00,102.95,103.06,102.79,102.8,70267.0,75.6131,75.6939,75.4956,75.5029,70267.0
2018-05-24 11:35:00,102.82,102.94,102.74,102.93,49385.0,75.5176,75.6057,75.4588,75.5984,49385.0
2018-05-24 11:40:00,102.93,103.09,102.78,103.08,86075.0,75.5984,75.7159,75.4882,75.7086,86075.0
2018-05-24 11:45:00,103.08,103.08,102.87,102.94,39210.0,75.7086,75.7086,75.5543,75.6057,39210.0
2018-05-24 11:50:00,102.95,103.01,102.82,102.87,47329.0,75.6131,75.6571,75.5176,75.5543,47329.0
2018-05-24 11:55:00,102.88,103.02,102.59,102.97,97241.0,75.5617,75.6645,75.3487,75.6278,97241.0
2018-05-24 12:00:00,102.96,103.22,102.92,102.95,63054.0,75.6204,75.8114,75.591,75.6131,63054.0
2018-05-24 12:05:00,102.98,103.13,102.95,102.96,42982.0,75.6351,75.7453,75.6131,75.6204,42982.0
2018-05-24 12:10:00,102.96,103.0,102.9,102.95,42405.0,75.6204,75.6498,75.5764,75.6131,42405.0
2018-05-24 12:15:00,102.95,103.07,102.92,102.95,46115.0,75.6131,75.7012,75.591,75.6131,46115.0
2018-05-24 12:20:00,102.96,102.97,102.71,102.91,61702.0,75.6204,75.6278,75.4368,75.5837,61702.0
2018-05-24 12:25:00,102.91,102.94,102.69,102.7,36959.0,75.5837,75.6057,75.4221,75.4295,36959.0
2018-05-24 12:30:00,102.71,102.85,102.7,102.7,48871.0,75.4368,75.5396,75.4295,75.4295,48871.0
2018-05-24 12:35:00,102.72,102.8,102.64,102.67,51625.0,75.4441,75.5029,75.3854,75.4074,51625.0
2018-05-24 12:40:00,102.66,102.67,102.49,102.65,67576.0,75.4001,75.4074,75.2752,75.3927,67576.0
2018-05-24 12:45:00,102.66,102.77,102.51,102.51,44512.0,75.4001,75.4809,75.2899,75.2899,44512.0
2018-05-24 12:50:00,102.52,102.61,102.45,102.53,39291.0,75.2973,75.3634,75.2458,75.3046,39291.0
2018-05-24 12:55:00,102.53,102.73,102.47,102.62,49045.0,75.3046,75.4515,75.2605,75.3707,49045.0
2018-05-24 13:00:00,102.62,102.73,102.6,102.65,52797.0,75.3707,75.4515,75.356,75.3927,52797.0
2018-05-24 13:05:00,102.64,102.67,102.49,102.66,38091.0,75.3854,75.4074,75.2752,75.4001,38091.0
2018-05-24 13:10:00,102.64,102.73,102.61,102.64,55858.0,75.3854,75.4515,75.3634,75.3854,55858.0
2018-05-24 13:15:00,102.64,102.78,102.64,102.77,45215.0,75.3854,75.4882,75.3854,75.4809,45215.0
2018-05-24 13:20:00,102.77,102.84,102.67,102.79,77078.0,75.4809,75.5323,75.4074,75.4956,77078.0
2018-05-24 13:25:00,102.79,102.85,102.75,102.79,40011.0,75.4956,75.5396,75.4662,75.4956,40011.0
2018-05-24 13:30:00,102.8,102.82,102.7,102.72,52129.0,75.5029,75.5176,75.4295,75.4441,52129.0
2018-05-24 13:35:00,102.72,102.74,102.63,102.66,48085.0,75.4441,75.4588,75.378,75.4001,48085.0
2018-05-24 13:40:00,102.66,102.79,102.62,102.79,41192.0,75.4001,75.4956,75.3707,75.4956,41192.0
2018-05-24 13:45:00,102.8,102.88,102.74,102.79,64262.0,75.5029,75.5617,75.4588,75.4956,64262.0
2018-05-24 13:50:00,102.8,102.8,102.67,102.67,46779.0,75.5029,75.5029,75.4074,75.4074,46779.0
2018-05-24 13:55:00,102.68,102.75,102.61,102.73,51888.0,75.4148,75.4662,75.3634,75.4515,51888.0
2018-05-24 14:00:00,102.73,102.8,102.63,102.76,39182.0,75.4515,75.5029,75.378,75.4735,39182.0
2018-05-24 14:05:00,102.75,102.88,102.67,102.87,37634.0,75.4662,75.5617,75.4074,75.5543,37634.0
2018-05-24 14:10:00,102.87,103.03,102.87,102.89,95571.0,75.5543,75.6718,75.5543,75.569,95571.0
2018-05-24 14:15:00,102.9,102.91,102.77,102.79,45442.0,75.5764,75.5837,75.4809,75.4956,45442.0
2018-05-24 14:20:00,102.78,102.8,102.26,102.78,115205.0,75.4882,75.5029,75.1063,75.4882,115205.0
2018-05-24 14:25:00,102.79,102.94,102.76,102.9,91599.0,75.4956,75.6057,75.4735,75.5764,91599.0
2018-05-24 14:30:00,102.9,103.0,102.86,102.9,71837.0,75.5764,75.6498,75.547,75.5764,71837.0
2018-05-24 14:35:00,102.91,102.94,102.78,102.81,69895.0,75.5837,75.6057,75.4882,75.5102,69895.0
2018-05-24 14:40:00,102.81,102.83,102.65,102.7,50021.0,75.5102,75.5249,75.3927,75.4295,50021.0
2018-05-24 14:45:00,102.68,102.68,102.44,102.46,97663.0,75.4148,75.4148,75.2385,75.2532,97663.0
2018-05-24 14:50:00,102.45,102.51,102.35,102.48,53323.0,75.2458,75.2899,75.1724,75.2679,53323.0
2018-05-24 14:55:00,102.48,102.73,102.45,102.63,84923.0,75.2679,75.4515,75.2458,75.378,84923.0
2018-05-24 15:00:00,102.63,102.63,102.49,102.51,48863.0,75.378,75.378,75.2752,75.2899,48863.0
2018-05-24 15:05:00,102.49,102.62,102.42,102.61,52215.0,75.2752,75.3707,75.2238,75.3634,52215.0
2018-05-24 15:10:00,102.61,102.63,102.51,102.57,52535.0,75.3634,75.378,75.2899,75.334,52535.0
2018-05-24 15:15:00,102.57,102.71,102.53,102.71,56562.0,75.334,75.4368,75.3046,75.4368,56562.0
2018-05-24 15:20:00,102.72,102.95,102.68,102.85,128686.0,75.4441,75.6131,75.4148,75.5396,128686.0
2018-05-24 15:25:00,102.85,103.05,102.84,102.95,79261.0,75.5396,75.6865,75.5323,75.6131,79261.0
2018-05-24 15:30:00,102.98,103.16,102.97,103.13,77793.0,75.6351,75.7673,75.6278,75.7453,77793.0
2018-05-24 15:35:00,103.14,103.2,102.99,102.99,86185.0,75.7526,75.7967,75.6425,75.6425,86185.0
2018-05-24 15:40:00,102.99,103.0,102.86,102.91,86021.0,75.6425,75.6498,75.547,75.5837,86021.0
2018-05-24 15:45:00,102.93,103.01,102.87,102.97,142870.0,75.5984,75.6571,75.5543,75.6278,142870.0
2018-05-24 15:50:00,102.96,103.04,102.93,102.95,197622.0,75.6204,75.6792,75.5984,75.6131,197622.0
2018-05-24 15:55:00,102.94,103.25,102.94,103.12,363589.0,75.6057,75.8334,75.6057,75.7379,363589.0
2018-05-25 09:30:00,102.29,102.74,102.14,102.52,235691.0,75.1283,75.4588,75.0182,75.2973,235691.0
2018-05-25 09:35:00,102.51,103.14,102.48,102.77,158878.0,75.2899,75.7526,75.2679,75.4809,158878.0
2018-05-25 09:40:00,102.81,102.81,102.6,102.7,63262.0,75.5102,75.5102,75.356,75.4295,63262.0
2018-05-25 09:45:00,102.67,102.73,102.51,102.51,40821.0,75.4074,75.4515,75.2899,75.2899,40821.0
2018-05-25 09:50:00,102.51,102.52,102.21,102.49,172054.0,75.2899,75.2973,75.0696,75.2752,172054.0
2018-05-25 09:55:00,102.49,102.6,102.36,102.39,94298.0,75.2752,75.356,75.1797,75.2018,94298.0
2018-05-25 10:00:00,102.4,102.46,102.27,102.39,121500.0,75.2091,75.2532,75.1136,75.2018,121500.0
2018-05-25 10:05:00,102.38,102.4,101.92,102.31,172108.0,75.1944,75.2091,74.8566,75.143,172108.0
2018-05-25 10:10:00,102.29,102.45,102.06,102.09,195005.0,75.1283,75.2458,74.9594,74.9814,195005.0
2018-05-25 10:15:00,102.07,102.33,102.03,102.11,123061.0,74.9667,75.1577,74.9374,74.9961,123061.0
2018-05-25 10:20:00,102.11,102.16,101.77,101.85,239879.0,74.9961,75.0328,74.7464,74.8052,239879.0
2018-05-25 10:25:00,101.85,102.05,101.82,101.91,119586.0,74.8052,74.9521,74.7831,74.8492,119586.0
2018-05-25 10:30:00,101.9,101.94,101.19,101.59,244067.0,74.8419,74.8713,74.3204,74.6142,244067.0
2018-05-25 10:35:00,101.6,101.79,101.2,101.33,196601.0,74.6215,74.7611,74.3278,74.4232,196601.0
2018-05-25 10:40:00,101.32,101.35,100.67,101.17,330760.0,74.4159,74.4379,73.9385,74.3057,330760.0
2018-05-25 10:45:00,101.18,101.39,101.07,101.15,164766.0,74.3131,74.4673,74.2323,74.291,164766.0
2018-05-25 10:50:00,101.13,101.16,100.93,100.97,162304.0,74.2764,74.2984,74.1295,74.1588,162304.0
2018-05-25 10:55:00,100.97,101.08,100.86,101.08,134476.0,74.1588,74.2396,74.078,74.2396,134476.0
2018-05-25 11:00:00,101.08,101.11,100.92,100.97,101290.0,74.2396,74.2617,74.1221,74.1588,101290.0
2018-05-25 11:05:00,100.96,100.99,100.55,100.82,330418.0,74.1515,74.1735,73.8504,74.0487,330418.0
2018-05-25 11:10:00,100.79,101.0,100.79,100.89,160310.0,74.0266,74.1809,74.0266,74.1001,160310.0
2018-05-25 11:15:00,100.9,100.95,100.6,100.62,85200.0,74.1074,74.1441,73.8871,73.9018,85200.0
2018-05-25 11:20:00,100.61,100.65,100.17,100.17,254700.0,73.8944,73.9238,73.5713,73.5713,254700.0
2018-05-25 11:25:00,100.18,100.18,99.55,99.99,582400.0,73.5786,73.5786,73.1159,73.4391,582400.0
2018-05-25 11:30:00,99.99,100.68,99.94,100.56,385745.0,73.4391,73.9458,73.4023,73.8577,385745.0
2018-05-25 11:35:00,100.56,100.75,100.17,100.33,198337.0,73.8577,73.9973,73.5713,73.6888,198337.0
2018-05-25 11:40:00,100.33,100.45,100.17,100.38,103921.0,73.6888,73.7769,73.5713,73.7255,103921.0
2018-05-25 11:45:00,100.41,100.95,100.4,100.74,102644.0,73.7475,74.1441,73.7402,73.9899,102644.0
2018-05-25 11:50:00,100.74,100.97,100.64,100.96,94166.0,73.9899,74.1588,73.9165,74.1515,94166.0
2018-05-25 11:55:00,100.97,101.0,100.78,100.85,82556.0,74.1588,74.1809,74.0193,74.0707,82556.0
2018-05-25 12:00:00,100.86,101.25,100.85,101.23,143308.0,74.078,74.3645,74.0707,74.3498,143308.0
2018-05-25 12:05:00,101.24,101.24,100.87,100.98,97923.0,74.3571,74.3571,74.0854,74.1662,97923.0
2018-05-25 12:10:00,100.99,101.01,100.87,100.96,71055.0,74.1735,74.1882,74.0854,74.1515,71055.0
2018-05-25 12:15:00,100.96,100.97,100.4,100.63,112003.0,74.1515,74.1588,73.7402,73.9091,112003.0
2018-05-25 12:20:00,100.62,100.7,100.44,100.52,59344.0,73.9018,73.9605,73.7696,73.8283,59344.0
2018-05-25 12:25:00,100.52,100.78,100.41,100.73,92622.0,73.8283,74.0193,73.7475,73.9826,92622.0
2018-05-25 12:30:00,100.72,100.98,100.68,100.78,61424.0,73.9752,74.1662,73.9458,74.0193,61424.0
2018-05-25 12:35:00,100.77,100.87,100.76,100.85,71812.0,74.0119,74.0854,74.0046,74.0707,71812.0
2018-05-25 12:40:00,100.85,100.94,100.81,100.82,95388.0,74.0707,74.1368,74.0413,74.0487,95388.0
2018-05-25 12:45:00,100.83,101.04,100.8,101.0,81991.0,74.056,74.2102,74.034,74.1809,81991.0
2018-05-25 12:50:00,100.98,101.01,100.93,100.98,63889.0,74.1662,74.1882,74.1295,74.1662,63889.0
2018-05-25 12:55:00,100.98,101.09,100.96,101.07,134872.0,74.1662,74.247,74.1515,74.2323,134872.0
2018-05-25 13:00:00,101.06,101.08,100.99,101.03,58680.0,74.2249,74.2396,74.1735,74.2029,58680.0
2018-05-25 13:05:00,101.04,101.35,101.04,101.27,115202.0,74.2102,74.4379,74.2102,74.3792,115202.0
2018-05-25 13:10:00,101.28,101.52,101.26,101.28,128594.0,74.3865,74.5628,74.3718,74.3865,128594.0
2018-05-25 13:15:00,101.3,101.31,101.18,101.23,61241.0,74.4012,74.4086,74.3131,74.3498,61241.0
2018-05-25 13:20:00,101.23,101.29,101.2,101.29,66829.0,74.3498,74.3939,74.3278,74.3939,66829.0
2018-05-25 13:25:00,101.28,101.49,101.27,101.37,64061.0,74.3865,74.5408,74.3792,74.4526,64061.0
2018-05-25 13:30:00,101.37,101.38,101.16,101.17,54724.0,74.4526,74.46,74.2984,74.3057,54724.0
2018-05-25 13:35:00,101.17,101.44,101.16,101.39,64932.0,74.3057,74.504,74.2984,74.4673,64932.0
2018-05-25 13:40:00,101.4,101.4,101.0,101.06,101825.0,74.4747,74.4747,74.1809,74.2249,101825.0
2018-05-25 13:45:00,101.05,101.1,101.02,101.08,55497.0,74.2176,74.2543,74.1956,74.2396,55497.0
2018-05-25 13:50:00,101.08,101.27,101.08,101.23,65040.0,74.2396,74.3792,74.2396,74.3498,65040.0
2018-05-25 13:55:00,101.25,101.25,101.14,101.2,44366.0,74.3645,74.3645,74.2837,74.3278,44366.0
2018-05-25 14:00:00,101.22,101.38,101.19,101.38,52095.0,74.3425,74.46,74.3204,74.46,52095.0
2018-05-25 14:05:00,101.38,101.52,101.19,101.21,140707.0,74.46,74.5628,74.3204,74.3351,140707.0
2018-05-25 14:10:00,101.22,101.3,101.2,101.24,63347.0,74.3425,74.4012,74.3278,74.3571,63347.0
2018-05-25 14:15:00,101.25,101.5,101.25,101.45,72945.0,74.3645,74.5481,74.3645,74.5114,72945.0
2018-05-25 14:20:00,101.47,101.5,101.18,101.5,175694.0,74.5261,74.5481,74.3131,74.5481,175694.0
2018-05-25 14:25:00,101.49,101.51,101.38,101.49,103278.0,74.5408,74.5554,74.46,74.5408,103278.0
2018-05-25 14:30:00,101.5,101.51,101.37,101.46,159296.0,74.5481,74.5554,74.4526,74.5187,159296.0
2018-05-25 14:35:00,101.45,101.47,101.4,101.47,64093.0,74.5114,74.5261,74.4747,74.5261,64093.0
2018-05-25 14:40:00,101.46,101.46,101.21,101.24,86588.0,74.5187,74.5187,74.3351,74.3571,86588.0
2018-05-25 14:45:00,101.23,101.24,101.1,101.11,71197.0,74.3498,74.3571,74.2543,74.2617,71197.0
2018-05-25 14:50:00,101.1,101.24,101.08,101.19,64440.0,74.2543,74.3571,74.2396,74.3204,64440.0
2018-05-25 14:55:00,101.18,101.19,101.06,101.06,75491.0,74.3131,74.3204,74.2249,74.2249,75491.0
2018-05-25 15:00:00,101.08,101.17,100.9,101.08,137024.0,74.2396,74.3057,74.1074,74.2396,137024.0
2018-05-25 15:05:00,101.06,101.24,101.03,101.22,50159.0,74.2249,74.3571,74.2029,74.3425,50159.0
2018-05-25 15:10:00,101.21,101.28,101.15,101.21,96332.0,74.3351,74.3865,74.291,74.3351,96332.0
2018-05-25 15:15:00,101.19,101.27,101.04,101.1,79495.0,74.3204,74.3792,74.2102,74.2543,79495.0
2018-05-25 15:20:00,101.1,101.14,101.03,101.03,56148.0,74.2543,74.2837,74.2029,74.2029,56148.0
2018-05-25 15:25:00,101.04,101.13,100.95,101.12,92716.0,74.2102,74.2764,74.1441,74.269,92716.0
2018-05-25 15:30:00,101.13,101.19,100.93,101.04,133027.0,74.2764,74.3204,74.1295,74.2102,133027.0
2018-05-25 15:35:00,101.04,101.07,100.93,101.0,134069.0,74.2102,74.2323,74.1295,74.1809,134069.0
2018-05-25 15:40:00,101.0,101.03,100.91,100.99,116080.0,74.1809,74.2029,74.1148,74.1735,116080.0
2018-05-25 15:45:00,100.97,101.17,100.96,101.08,164219.0,74.1588,74.3057,74.1515,74.2396,164219.0
2018-05-25 15:50:00,101.08,101.18,101.04,101.07,224970.0,74.2396,74.3131,74.2102,74.2323,224970.0
2018-05-25 15:55:00,101.07,101.14,100.96,101.05,513600.0,74.2323,74.2837,74.1515,74.2176,513600.0
2018-05-29 09:30:00,100.27,101.21,100.16,100.74,510835.0,73.6447,74.3351,73.5639,73.9899,510835.0
2018-05-29 09:35:00,100.82,101.59,100.72,100.93,221084.0,74.0487,74.6142,73.9752,74.1295,221084.0
2018-05-29 09:40:00,100.96,101.12,100.69,100.93,134235.0,74.1515,74.269,73.9532,74.1295,134235.0
2018-05-29 09:45:00,100.93,101.21,100.91,101.01,164510.0,74.1295,74.3351,74.1148,74.1882,164510.0
2018-05-29 09:50:00,101.02,101.1,100.5,100.91,197902.0,74.1956,74.2543,73.8136,74.1148,197902.0
2018-05-29 09:55:00,100.9,101.2,100.81,100.94,151494.0,74.1074,74.3278,74.0413,74.1368,151494.0
2018-05-29 10:00:00,100.94,101.11,100.72,100.97,182623.0,74.1368,74.2617,73.9752,74.1588,182623.0
2018-05-29 10:05:00,100.98,101.02,100.79,100.96,119030.0,74.1662,74.1956,74.0266,74.1515,119030.0
2018-05-29 10:10:00,100.97,101.38,100.86,101.03,985788.0,74.1588,74.46,74.078,74.2029,985788.0
2018-05-29 10:15:00,101.02,101.03,100.77,101.03,121812.0,74.1956,74.2029,74.0119,74.2029,121812.0
2018-05-29 10:20:00,101.03,101.07,100.82,100.92,82746.0,74.2029,74.2323,74.0487,74.1221,82746.0
2018-05-29 10:25:00,100.92,100.94,100.65,100.7,99113.0,74.1221,74.1368,73.9238,73.9605,99113.0
2018-05-29 10:30:00,100.69,100.71,100.3,100.42,237209.0,73.9532,73.9679,73.6667,73.7549,237209.0
2018-05-29 10:35:00,100.41,100.41,99.97,100.09,267558.0,73.7475,73.7475,73.4244,73.5125,267558.0
2018-05-29 10:40:00,100.09,100.4,99.93,99.98,225585.0,73.5125,73.7402,73.395,73.4317,225585.0
2018-05-29 10:45:00,99.96,100.36,99.86,100.3,127474.0,73.417,73.7108,73.3436,73.6667,127474.0
2018-05-29 10:50:00,100.31,100.77,100.31,100.56,154629.0,73.6741,74.0119,73.6741,73.8577,154629.0
2018-05-29 10:55:00,100.56,100.63,100.12,100.14,82352.0,73.8577,73.9091,73.5345,73.5492,82352.0
2018-05-29 11:00:00,100.16,100.19,100.06,100.12,69081.0,73.5639,73.586,73.4905,73.5345,69081.0
2018-05-29 11:05:00,100.1,100.16,99.98,100.11,130703.0,73.5199,73.5639,73.4317,73.5272,130703.0
2018-05-29 11:10:00,100.11,100.27,99.95,100.2,119397.0,73.5272,73.6447,73.4097,73.5933,119397.0
2018-05-29 11:15:00,100.21,100.25,99.99,100.08,88274.0,73.6006,73.63,73.4391,73.5052,88274.0
2018-05-29 11:20:00,100.08,100.15,100.01,100.1,111574.0,73.5052,73.5566,73.4538,73.5199,111574.0
2018-05-29 11:25:00,100.09,100.14,99.95,99.96,240374.0,73.5125,73.5492,73.4097,73.417,240374.0
2018-05-29 11:30:00,99.96,100.16,99.94,100.02,161584.0,73.417,73.5639,73.4023,73.4611,161584.0
2018-05-29 11:35:00,100.01,100.04,99.95,99.97,67012.0,73.4538,73.4758,73.4097,73.4244,67012.0
2018-05-29 11:40:00,99.95,99.98,99.5,99.51,266305.0,73.4097,73.4317,73.0792,73.0865,266305.0
2018-05-29 11:45:00,99.52,99.58,99.2,99.2,273431.0,73.0939,73.1379,72.8588,72.8588,273431.0
2018-05-29 11:50:00,99.2,99.5,99.15,99.44,114552.0,72.8588,73.0792,72.8221,73.0351,114552.0
2018-05-29 11:55:00,99.42,99.63,99.24,99.4,177460.0,73.0204,73.1747,72.8882,73.0057,177460.0
2018-05-29 12:00:00,99.4,99.4,99.0,99.02,220402.0,73.0057,73.0057,72.7119,72.7266,220402.0
2018-05-29 12:05:00,99.01,99.28,98.93,99.22,263604.0,72.7193,72.9176,72.6605,72.8735,263604.0
2018-05-29 12:10:00,99.26,99.45,99.0,99.01,102434.0,72.9029,73.0425,72.7119,72.7193,102434.0
2018-05-29 12:15:00,99.06,99.32,99.04,99.15,65045.0,72.756,72.947,72.7413,72.8221,65045.0
2018-05-29 12:20:00,99.14,99.25,99.08,99.17,64313.0,72.8148,72.8956,72.7707,72.8368,64313.0
2018-05-29 12:25:00,99.18,99.42,99.17,99.25,88628.0,72.8441,73.0204,72.8368,72.8956,88628.0
2018-05-29 12:30:00,99.26,99.32,99.17,99.26,53381.0,72.9029,72.947,72.8368,72.9029,53381.0
2018-05-29 12:35:00,99.26,99.46,99.24,99.39,84993.0,72.9029,73.0498,72.8882,72.9984,84993.0
2018-05-29 12:40:00,99.41,99.5,99.29,99.33,79677.0,73.0131,73.0792,72.9249,72.9543,79677.0
2018-05-29 12:45:00,99.33,99.4,99.29,99.33,62590.0,72.9543,73.0057,72.9249,72.9543,62590.0
2018-05-29 12:50:00,99.34,99.56,99.34,99.55,150414.0,72.9617,73.1232,72.9617,73.1159,150414.0
2018-05-29 12:55:00,99.56,99.78,99.54,99.71,66685.0,73.1232,73.2848,73.1086,73.2334,66685.0
2018-05-29 13:00:00,99.68,99.72,99.32,99.37,48080.0,73.2114,73.2408,72.947,72.9837,48080.0
2018-05-29 13:05:00,99.37,99.37,99.22,99.31,81565.0,72.9837,72.9837,72.8735,72.9396,81565.0
2018-05-29 13:10:00,99.31,99.35,99.22,99.28,59476.0,72.9396,72.969,72.8735,72.9176,59476.0
2018-05-29 13:15:00,99.28,99.28,99.0,99.22,141179.0,72.9176,72.9176,72.7119,72.8735,141179.0
2018-05-29 13:20:00,99.26,99.41,99.14,99.31,45756.0,72.9029,73.0131,72.8148,72.9396,45756.0
2018-05-29 13:25:00,99.31,99.31,99.08,99.11,50602.0,72.9396,72.9396,72.7707,72.7927,50602.0
2018-05-29 13:30:00,99.11,99.13,98.97,99.03,135702.0,72.7927,72.8074,72.6899,72.734,135702.0
2018-05-29 13:35:00,99.02,99.08,98.97,99.0,49841.0,72.7266,72.7707,72.6899,72.7119,49841.0
2018-05-29 13:40:00,98.99,99.22,98.99,99.11,60460.0,72.7046,72.8735,72.7046,72.7927,60460.0
2018-05-29 13:45:00,99.11,99.33,99.09,99.3,45288.0,72.7927,72.9543,72.778,72.9323,45288.0
2018-05-29 13:50:00,99.29,99.44,99.28,99.42,58086.0,72.9249,73.0351,72.9176,73.0204,58086.0
2018-05-29 13:55:00,99.43,99.71,99.28,99.28,183264.0,73.0278,73.2334,72.9176,72.9176,183264.0
2018-05-29 14:00:00,99.26,99.35,99.07,99.09,82134.0,72.9029,72.969,72.7634,72.778,82134.0
2018-05-29 14:05:00,99.09,99.3,99.04,99.29,79555.0,72.778,72.9323,72.7413,72.9249,79555.0
2018-05-29 14:10:00,99.3,99.43,99.23,99.35,60591.0,72.9323,73.0278,72.8809,72.969,60591.0
2018-05-29 14:15:00,99.35,99.42,99.12,99.13,72656.0,72.969,73.0204,72.8001,72.8074,72656.0
2018-05-29 14:20:00,99.11,99.26,99.01,99.22,106877.0,72.7927,72.9029,72.7193,72.8735,106877.0
2018-05-29 14:25:00,99.24,99.29,99.16,99.29,66309.0,72.8882,72.9249,72.8295,72.9249,66309.0
2018-05-29 14:30:00,99.27,99.39,99.18,99.25,78924.0,72.9102,72.9984,72.8441,72.8956,78924.0
2018-05-29 14:35:00,99.26,99.43,99.12,99.17,76695.0,72.9029,73.0278,72.8001,72.8368,76695.0
2018-05-29 14:40:00,99.17,99.39,99.09,99.15,112332.0,72.8368,72.9984,72.778,72.8221,112332.0
2018-05-29 14:45:00,99.14,99.25,99.08,99.19,218384.0,72.8148,72.8956,72.7707,72.8515,218384.0
2018-05-29 14:50:00,99.19,99.19,98.98,99.13,166401.0,72.8515,72.8515,72.6973,72.8074,166401.0
2018-05-29 14:55:00,99.11,99.21,99.07,99.12,74044.0,72.7927,72.8662,72.7634,72.8001,74044.0
2018-05-29 15:00:00,99.12,99.24,99.1,99.22,84199.0,72.8001,72.8882,72.7854,72.8735,84199.0
2018-05-29 15:05:00,99.2,99.44,99.2,99.42,173806.0,72.8588,73.0351,72.8588,73.0204,173806.0
2018-05-29 15:10:00,99.42,99.6,99.39,99.47,146751.0,73.0204,73.1526,72.9984,73.0571,146751.0
2018-05-29 15:15:00,99.47,99.54,99.33,99.4,125630.0,73.0571,73.1086,72.9543,73.0057,125630.0
2018-05-29 15:20:00,99.41,99.44,99.21,99.35,144336.0,73.0131,73.0351,72.8662,72.969,144336.0
2018-05-29 15:25:00,99.34,99.57,99.32,99.41,167312.0,72.9617,73.1306,72.947,73.0131,167312.0
2018-05-29 15:30:00,99.4,99.51,99.32,99.47,183823.0,73.0057,73.0865,72.947,73.0571,183823.0
2018-05-29 15:35:00,99.47,99.74,99.45,99.53,198970.0,73.0571,73.2554,73.0425,73.1012,198970.0
2018-05-29 15:40:00,99.53,99.76,99.53,99.75,218016.0,73.1012,73.2701,73.1012,73.2628,218016.0
2018-05-29 15:45:00,99.74,99.8,99.55,99.61,364188.0,73.2554,73.2995,73.1159,73.16,364188.0
2018-05-29 15:50:00,99.62,99.85,99.59,99.81,356149.0,73.1673,73.3362,73.1453,73.3069,356149.0
2018-05-29 15:55:00,99.8,99.87,99.41,99.57,858926.0,73.2995,73.3509,73.0131,73.1306,858926.0
2018-05-30 09:30:00,101.72,101.89,101.0,101.43,2185859.0,74.7097,74.8345,74.1809,74.4967,2185859.0
2018-05-30 09:35:00,101.43,101.98,101.2,101.25,1018470.0,74.4967,74.9006,74.3278,74.3645,1018470.0
2018-05-30 09:40:00,101.24,101.4,100.83,101.36,1093474.0,74.3571,74.4747,74.056,74.4453,1093474.0
2018-05-30 09:45:00,101.37,101.51,100.93,101.13,658063.0,74.4526,74.5554,74.1295,74.2764,658063.0
2018-05-30 09:50:00,101.14,101.4,100.88,101.36,554989.0,74.2837,74.4747,74.0927,74.4453,554989.0
2018-05-30 09:55:00,101.35,101.98,101.21,101.86,891580.0,74.4379,74.9006,74.3351,74.8125,891580.0
2018-05-30 10:00:00,101.87,101.88,101.49,101.59,267157.0,74.8199,74.8272,74.5408,74.6142,267157.0
2018-05-30 10:05:00,101.58,101.78,101.46,101.7,1147557.0,74.6069,74.7538,74.5187,74.695,1147557.0
2018-05-30 10:10:00,101.71,101.83,101.52,101.79,458205.0,74.7023,74.7905,74.5628,74.7611,458205.0
2018-05-30 10:15:00,101.79,101.87,101.67,101.72,217075.0,74.7611,74.8199,74.673,74.7097,217075.0
2018-05-30 10:20:00,101.73,102.12,101.69,102.0,393402.0,74.717,75.0035,74.6876,74.9153,393402.0
2018-05-30 10:25:00,101.99,102.0,101.63,101.73,231963.0,74.908,74.9153,74.6436,74.717,231963.0
2018-05-30 10:30:00,101.72,101.94,101.6,101.71,262193.0,74.7097,74.8713,74.6215,74.7023,262193.0
2018-05-30 10:35:00,101.74,102.25,101.68,101.84,533298.0,74.7244,75.0989,74.6803,74.7978,533298.0
2018-05-30 10:40:00,101.85,102.06,101.55,101.95,243608.0,74.8052,74.9594,74.5848,74.8786,243608.0
2018-05-30 10:45:00,101.94,102.07,101.83,102.02,207345.0,74.8713,74.9667,74.7905,74.93,207345.0
2018-05-30 10:50:00,102.02,102.34,101.91,102.12,368762.0,74.93,75.1651,74.8492,75.0035,368762.0
2018-05-30 10:55:00,102.12,102.34,102.12,102.18,171300.0,75.0035,75.1651,75.0035,75.0475,171300.0
2018-05-30 11:00:00,102.18,102.35,102.13,102.14,134903.0,75.0475,75.1724,75.0108,75.0182,134903.0
2018-05-30 11:05:00,102.13,102.15,101.94,102.08,134679.0,75.0108,75.0255,74.8713,74.9741,134679.0
2018-05-30 11:10:00,102.11,102.3,101.98,102.3,180828.0,74.9961,75.1357,74.9006,75.1357,180828.0
2018-05-30 11:15:00,102.29,102.96,102.27,102.9,228328.0,75.1283,75.6204,75.1136,75.5764,228328.0
2018-05-30 11:20:00,102.92,102.99,102.66,102.88,173813.0,75.591,75.6425,75.4001,75.5617,173813.0
2018-05-30 11:25:00,102.88,102.97,102.58,102.62,171207.0,75.5617,75.6278,75.3413,75.3707,171207.0
2018-05-30 11:30:00,102.63,102.73,102.49,102.63,138980.0,75.378,75.4515,75.2752,75.378,138980.0
2018-05-30 11:35:00,102.63,102.76,102.51,102.73,147818.0,75.378,75.4735,75.2899,75.4515,147818.0
2018-05-30 11:40:00,102.72,102.76,102.33,102.6,206281.0,75.4441,75.4735,75.1577,75.356,206281.0
2018-05-30 11:45:00,102.61,102.67,102.44,102.65,136706.0,75.3634,75.4074,75.2385,75.3927,136706.0
2018-05-30 11:50:00,102.65,102.87,102.55,102.84,107888.0,75.3927,75.5543,75.3193,75.5323,107888.0
2018-05-30 11:55:00,102.84,102.91,102.7,102.86,108133.0,75.5323,75.5837,75.4295,75.547,108133.0
2018-05-30 12:00:00,102.85,103.16,102.8,103.08,191953.0,75.5396,75.7673,75.5029,75.7086,191953.0
2018-05-30 12:05:00,103.07,103.11,102.89,102.97,105532.0,75.7012,75.7306,75.569,75.6278,105532.0
2018-05-30 12:10:00,102.98,103.06,102.85,103.0,78952.0,75.6351,75.6939,75.5396,75.6498,78952.0
2018-05-30 12:15:00,103.0,103.02,102.88,102.91,109176.0,75.6498,75.6645,75.5617,75.5837,109176.0
2018-05-30 12:20:00,102.9,103.06,102.89,102.98,110117.0,75.5764,75.6939,75.569,75.6351,110117.0
2018-05-30 12:25:00,102.98,103.12,102.95,102.98,157399.0,75.6351,75.7379,75.6131,75.6351,157399.0
2018-05-30 12:30:00,102.98,103.11,102.98,103.06,133060.0,75.6351,75.7306,75.6351,75.6939,133060.0
2018-05-30 12:35:00,103.07,103.07,102.53,102.56,229173.0,75.7012,75.7012,75.3046,75.3266,229173.0
2018-05-30 12:40:00,102.57,102.62,102.07,102.2,218258.0,75.334,75.3707,74.9667,75.0622,218258.0
2018-05-30 12:45:00,102.19,102.26,101.97,102.13,140983.0,75.0549,75.1063,74.8933,75.0108,140983.0
2018-05-30 12:50:00,102.16,102.5,102.14,102.35,127138.0,75.0328,75.2826,75.0182,75.1724,127138.0
2018-05-30 12:55:00,102.36,102.36,102.2,102.27,111474.0,75.1797,75.1797,75.0622,75.1136,111474.0
2018-05-30 13:00:00,102.27,102.3,101.88,102.11,225519.0,75.1136,75.1357,74.8272,74.9961,225519.0
2018-05-30 13:05:00,102.11,102.2,102.0,102.03,141689.0,74.9961,75.0622,74.9153,74.9374,141689.0
2018-05-30 13:10:00,102.04,102.31,102.03,102.31,83780.0,74.9447,75.143,74.9374,75.143,83780.0
2018-05-30 13:15:00,102.3,102.62,102.3,102.59,82574.0,75.1357,75.3707,75.1357,75.3487,82574.0
2018-05-30 13:20:00,102.6,102.6,102.29,102.4,61634.0,75.356,75.356,75.1283,75.2091,61634.0
2018-05-30 13:25:00,102.39,102.42,102.29,102.38,85927.0,75.2018,75.2238,75.1283,75.1944,85927.0
2018-05-30 13:30:00,102.39,102.39,102.22,102.24,87961.0,75.2018,75.2018,75.0769,75.0916,87961.0
2018-05-30 13:35:00,102.24,102.35,102.1,102.35,107640.0,75.0916,75.1724,74.9888,75.1724,107640.0
2018-05-30 13:40:00,102.35,102.35,102.17,102.26,83926.0,75.1724,75.1724,75.0402,75.1063,83926.0
2018-05-30 13:45:00,102.26,102.26,102.11,102.22,71371.0,75.1063,75.1063,74.9961,75.0769,71371.0
2018-05-30 13:50:00,102.21,102.31,102.18,102.19,73129.0,75.0696,75.143,75.0475,75.0549,73129.0
2018-05-30 13:55:00,102.18,102.25,102.14,102.25,77505.0,75.0475,75.0989,75.0182,75.0989,77505.0
2018-05-30 14:00:00,102.25,102.25,102.15,102.15,75657.0,75.0989,75.0989,75.0255,75.0255,75657.0
2018-05-30 14:05:00,102.14,102.17,102.08,102.17,127627.0,75.0182,75.0402,74.9741,75.0402,127627.0
2018-05-30 14:10:00,102.18,102.53,102.18,102.53,121279.0,75.0475,75.3046,75.0475,75.3046,121279.0
2018-05-30 14:15:00,102.52,102.6,102.44,102.53,129055.0,75.2973,75.356,75.2385,75.3046,129055.0
2018-05-30 14:20:00,102.52,102.58,102.48,102.48,81966.0,75.2973,75.3413,75.2679,75.2679,81966.0
2018-05-30 14:25:00,102.49,102.61,102.47,102.56,72205.0,75.2752,75.3634,75.2605,75.3266,72205.0
2018-05-30 14:30:00,102.57,102.8,102.5,102.78,58925.0,75.334,75.5029,75.2826,75.4882,58925.0
2018-05-30 14:35:00,102.78,102.78,102.57,102.57,56898.0,75.4882,75.4882,75.334,75.334,56898.0
2018-05-30 14:40:00,102.57,102.67,102.49,102.6,71230.0,75.334,75.4074,75.2752,75.356,71230.0
2018-05-30 14:45:00,102.59,102.73,102.54,102.73,109077.0,75.3487,75.4515,75.3119,75.4515,109077.0
2018-05-30 14:50:00,102.73,102.81,102.65,102.75,130357.0,75.4515,75.5102,75.3927,75.4662,130357.0
2018-05-30 14:55:00,102.74,102.77,102.71,102.72,98293.0,75.4588,75.4809,75.4368,75.4441,98293.0
2018-05-30 15:00:00,102.72,102.72,102.42,102.47,142712.0,75.4441,75.4441,75.2238,75.2605,142712.0
2018-05-30 15:05:00,102.47,102.51,102.41,102.46,143821.0,75.2605,75.2899,75.2165,75.2532,143821.0
2018-05-30 15:10:00,102.45,102.48,102.37,102.38,106172.0,75.2458,75.2679,75.1871,75.1944,106172.0
2018-05-30 15:15:00,102.37,102.73,102.33,102.71,121266.0,75.1871,75.4515,75.1577,75.4368,121266.0
2018-05-30 15:20:00,102.71,102.73,102.54,102.55,303336.0,75.4368,75.4515,75.3119,75.3193,303336.0
2018-05-30 15:25:00,102.55,102.57,102.5,102.53,455582.0,75.3193,75.334,75.2826,75.3046,455582.0
2018-05-30 15:30:00,102.53,102.54,102.46,102.5,204010.0,75.3046,75.3119,75.2532,75.2826,204010.0
2018-05-30 15:35:00,102.51,102.53,102.5,102.52,171007.0,75.2899,75.3046,75.2826,75.2973,171007.0
2018-05-30 15:40:00,102.53,102.76,102.5,102.7,241593.0,75.3046,75.4735,75.2826,75.4295,241593.0
2018-05-30 15:45:00,102.7,102.71,102.55,102.64,265646.0,75.4295,75.4368,75.3193,75.3854,265646.0
2018-05-30 15:50:00,102.64,102.88,102.63,102.88,291764.0,75.3854,75.5617,75.378,75.5617,291764.0
2018-05-30 15:55:00,102.87,103.12,102.81,103.01,862717.0,75.5543,75.7379,75.5102,75.6571,862717.0
2018-05-31 09:30:00,100.93,101.1,100.0,100.97,610861.0,74.1295,74.2543,73.4464,74.1588,610861.0
2018-05-31 09:35:00,100.97,100.99,100.25,100.53,336516.0,74.1588,74.1735,73.63,73.8357,336516.0
2018-05-31 09:40:00,100.51,100.53,100.22,100.27,266560.0,73.821,73.8357,73.608,73.6447,266560.0
2018-05-31 09:45:00,100.26,100.7,100.18,100.56,306503.0,73.6374,73.9605,73.5786,73.8577,306503.0
2018-05-31 09:50:00,100.55,100.75,100.45,100.74,235533.0,73.8504,73.9973,73.7769,73.9899,235533.0
2018-05-31 09:55:00,100.72,100.94,100.64,100.73,329232.0,73.9752,74.1368,73.9165,73.9826,329232.0
2018-05-31 10:00:00,100.75,101.0,100.64,100.7,173029.0,73.9973,74.1809,73.9165,73.9605,173029.0
2018-05-31 10:05:00,100.7,100.75,100.14,100.18,182236.0,73.9605,73.9973,73.5492,73.5786,182236.0
2018-05-31 10:10:00,100.18,100.49,100.09,100.35,198123.0,73.5786,73.8063,73.5125,73.7035,198123.0
2018-05-31 10:15:00,100.36,100.41,100.13,100.22,103561.0,73.7108,73.7475,73.5419,73.608,103561.0
2018-05-31 10:20:00,100.22,100.35,99.98,100.01,159566.0,73.608,73.7035,73.4317,73.4538,159566.0
2018-05-31 10:25:00,100.0,100.05,99.9,99.95,183050.0,73.4464,73.4831,73.373,73.4097,183050.0
2018-05-31 10:30:00,99.95,100.0,99.85,99.87,193473.0,73.4097,73.4464,73.3362,73.3509,193473.0
2018-05-31 10:35:00,99.88,99.89,99.5,99.51,436811.0,73.3583,73.3656,73.0792,73.0865,436811.0
2018-05-31 10:40:00,99.51,99.52,98.9,98.92,442529.0,73.0865,73.0939,72.6385,72.6532,442529.0
2018-05-31 10:45:00,98.93,99.38,98.92,99.27,202785.0,72.6605,72.991,72.6532,72.9102,202785.0
2018-05-31 10:50:00,99.25,99.38,99.21,99.27,158592.0,72.8956,72.991,72.8662,72.9102,158592.0
2018-05-31 10:55:00,99.29,99.67,99.21,99.67,133324.0,72.9249,73.204,72.8662,73.204,133324.0
2018-05-31 11:00:00,99.67,99.74,99.46,99.46,129276.0,73.204,73.2554,73.0498,73.0498,129276.0
2018-05-31 11:05:00,99.48,99.57,99.23,99.54,178250.0,73.0645,73.1306,72.8809,73.1086,178250.0
2018-05-31 11:10:00,99.54,99.71,99.42,99.56,127866.0,73.1086,73.2334,73.0204,73.1232,127866.0
2018-05-31 11:15:00,99.57,99.64,99.39,99.5,68773.0,73.1306,73.182,72.9984,73.0792,68773.0
2018-05-31 11:20:00,99.5,99.58,99.27,99.34,95310.0,73.0792,73.1379,72.9102,72.9617,95310.0
2018-05-31 11:25:00,99.34,99.6,99.33,99.59,90824.0,72.9617,73.1526,72.9543,73.1453,90824.0
2018-05-31 11:30:00,99.58,99.63,99.45,99.59,179534.0,73.1379,73.1747,73.0425,73.1453,179534.0
2018-05-31 11:35:00,99.57,99.71,99.41,99.55,131012.0,73.1306,73.2334,73.0131,73.1159,131012.0
2018-05-31 11:40:00,99.58,99.79,99.58,99.75,113178.0,73.1379,73.2922,73.1379,73.2628,113178.0
2018-05-31 11:45:00,99.73,99.76,99.56,99.61,99079.0,73.2481,73.2701,73.1232,73.16,99079.0
2018-05-31 11:50:00,99.58,99.71,99.48,99.52,64828.0,73.1379,73.2334,73.0645,73.0939,64828.0
2018-05-31 11:55:00,99.51,99.87,99.5,99.87,62793.0,73.0865,73.3509,73.0792,73.3509,62793.0
2018-05-31 12:00:00,99.83,99.88,99.62,99.66,51860.0,73.3215,73.3583,73.1673,73.1967,51860.0
2018-05-31 12:05:00,99.68,99.72,99.5,99.53,48326.0,73.2114,73.2408,73.0792,73.1012,48326.0
2018-05-31 12:10:00,99.54,99.6,99.23,99.26,86617.0,73.1086,73.1526,72.8809,72.9029,86617.0
2018-05-31 12:15:00,99.26,99.46,99.25,99.44,85895.0,72.9029,73.0498,72.8956,73.0351,85895.0
2018-05-31 12:20:00,99.44,99.48,99.21,99.22,100169.0,73.0351,73.0645,72.8662,72.8735,100169.0
2018-05-31 12:25:00,99.23,99.26,99.12,99.14,114654.0,72.8809,72.9029,72.8001,72.8148,114654.0
2018-05-31 12:30:00,99.14,99.16,99.04,99.09,172490.0,72.8148,72.8295,72.7413,72.778,172490.0
2018-05-31 12:35:00,99.1,99.18,98.98,99.18,152619.0,72.7854,72.8441,72.6973,72.8441,152619.0
2018-05-31 12:40:00,99.17,99.25,99.09,99.19,64670.0,72.8368,72.8956,72.778,72.8515,64670.0
2018-05-31 12:45:00,99.2,99.2,99.06,99.07,117821.0,72.8588,72.8588,72.756,72.7634,117821.0
2018-05-31 12:50:00,99.07,99.09,98.96,99.0,66490.0,72.7634,72.778,72.6826,72.7119,66490.0
2018-05-31 12:55:00,99.0,99.0,98.82,98.96,119752.0,72.7119,72.7119,72.5797,72.6826,119752.0
2018-05-31 13:00:00,98.96,99.12,98.88,99.06,89168.0,72.6826,72.8001,72.6238,72.756,89168.0
2018-05-31 13:05:00,99.06,99.06,98.91,98.94,76460.0,72.756,72.756,72.6458,72.6679,76460.0
2018-05-31 13:10:00,98.93,98.97,98.89,98.97,59773.0,72.6605,72.6899,72.6312,72.6899,59773.0
2018-05-31 13:15:00,98.97,99.03,98.96,98.99,135800.0,72.6899,72.734,72.6826,72.7046,135800.0
2018-05-31 13:20:00,98.99,99.03,98.97,98.98,116719.0,72.7046,72.734,72.6899,72.6973,116719.0
2018-05-31 13:25:00,98.98,99.11,98.9,99.03,152319.0,72.6973,72.7927,72.6385,72.734,152319.0
2018-05-31 13:30:00,99.04,99.17,99.04,99.1,107943.0,72.7413,72.8368,72.7413,72.7854,107943.0
2018-05-31 13:35:00,99.1,99.35,99.02,99.21,59533.0,72.7854,72.969,72.7266,72.8662,59533.0
2018-05-31 13:40:00,99.19,99.35,99.16,99.34,68651.0,72.8515,72.969,72.8295,72.9617,68651.0
2018-05-31 13:45:00,99.33,99.45,99.33,99.38,78234.0,72.9543,73.0425,72.9543,72.991,78234.0
2018-05-31 13:50:00,99.4,99.4,99.19,99.27,72258.0,73.0057,73.0057,72.8515,72.9102,72258.0
2018-05-31 13:55:00,99.25,99.25,99.0,99.05,132111.0,72.8956,72.8956,72.7119,72.7487,132111.0
2018-05-31 14:00:00,99.04,99.05,98.99,99.02,117604.0,72.7413,72.7487,72.7046,72.7266,117604.0
2018-05-31 14:05:00,99.03,99.04,99.0,99.01,83670.0,72.734,72.7413,72.7119,72.7193,83670.0
2018-05-31 14:10:00,99.01,99.05,98.96,98.98,86607.0,72.7193,72.7487,72.6826,72.6973,86607.0
2018-05-31 14:15:00,98.98,99.21,98.92,99.14,73866.0,72.6973,72.8662,72.6532,72.8148,73866.0
2018-05-31 14:20:00,99.14,99.15,99.02,99.11,74618.0,72.8148,72.8221,72.7266,72.7927,74618.0
2018-05-31 14:25:00,99.11,99.19,99.01,99.02,61675.0,72.7927,72.8515,72.7193,72.7266,61675.0
2018-05-31 14:30:00,99.0,99.05,98.96,99.03,105364.0,72.7119,72.7487,72.6826,72.734,105364.0
2018-05-31 14:35:00,99.02,99.03,98.81,98.83,130825.0,72.7266,72.734,72.5724,72.5871,130825.0
2018-05-31 14:40:00,98.83,98.95,98.81,98.94,104652.0,72.5871,72.6752,72.5724,72.6679,104652.0
2018-05-31 14:45:00,98.93,98.95,98.88,98.89,74892.0,72.6605,72.6752,72.6238,72.6312,74892.0
2018-05-31 14:50:00,98.89,99.0,98.87,98.99,81533.0,72.6312,72.7119,72.6165,72.7046,81533.0
2018-05-31 14:55:00,98.98,99.0,98.89,98.98,103207.0,72.6973,72.7119,72.6312,72.6973,103207.0
2018-05-31 15:00:00,98.98,99.04,98.9,98.95,104216.0,72.6973,72.7413,72.6385,72.6752,104216.0
2018-05-31 15:05:00,98.95,99.2,98.95,99.18,84844.0,72.6752,72.8588,72.6752,72.8441,84844.0
2018-05-31 15:10:00,99.17,99.17,98.94,99.06,238552.0,72.8368,72.8368,72.6679,72.756,238552.0
2018-05-31 15:15:00,99.06,99.11,98.99,99.04,106001.0,72.756,72.7927,72.7046,72.7413,106001.0
2018-05-31 15:20:00,99.05,99.08,98.95,99.01,127343.0,72.7487,72.7707,72.6752,72.7193,127343.0
2018-05-31 15:25:00,98.98,99.02,98.81,98.91,123928.0,72.6973,72.7266,72.5724,72.6458,123928.0
2018-05-31 15:30:00,98.91,98.91,98.7,98.76,199274.0,72.6458,72.6458,72.4916,72.5357,199274.0
2018-05-31 15:35:00,98.76,98.85,98.67,98.73,219808.0,72.5357,72.6018,72.4696,72.5136,219808.0
2018-05-31 15:40:00,98.75,98.79,98.65,98.69,261200.0,72.5283,72.5577,72.4549,72.4843,261200.0
2018-05-31 15:45:00,98.68,98.79,98.63,98.73,312157.0,72.4769,72.5577,72.4402,72.5136,312157.0
2018-05-31 15:50:00,98.73,99.5,98.5,98.61,410704.0,72.5136,73.0792,72.3447,72.4255,410704.0
2018-05-31 15:55:00,98.64,99.04,98.6,98.87,1051510.0,72.4475,72.7413,72.4182,72.6165,1051510.0
2018-06-01 09:30:00,97.93,98.8,97.93,98.77,395095.0,71.9261,72.565,71.9261,72.543,395095.0
2018-06-01 09:35:00,98.8,99.2,98.71,98.98,272659.0,72.565,72.8588,72.4989,72.6973,272659.0
2018-06-01 09:40:00,98.98,99.31,98.96,98.99,157045.0,72.6973,72.9396,72.6826,72.7046,157045.0
2018-06-01 09:45:00,98.99,99.28,98.9,99.11,161960.0,72.7046,72.9176,72.6385,72.7927,161960.0
2018-06-01 09:50:00,99.09,99.19,99.04,99.09,95013.0,72.778,72.8515,72.7413,72.778,95013.0
2018-06-01 09:55:00,99.13,99.43,99.1,99.26,94386.0,72.8074,73.0278,72.7854,72.9029,94386.0
2018-06-01 10:00:00,99.25,99.3,99.08,99.13,99750.0,72.8956,72.9323,72.7707,72.8074,99750.0
2018-06-01 10:05:00,99.12,99.13,98.98,98.99,190785.0,72.8001,72.8074,72.6973,72.7046,190785.0
2018-06-01 10:10:00,98.99,99.09,98.84,98.94,145899.0,72.7046,72.778,72.5944,72.6679,145899.0
2018-06-01 10:15:00,98.92,98.97,98.53,98.83,172694.0,72.6532,72.6899,72.3667,72.5871,172694.0
2018-06-01 10:20:00,98.83,99.11,98.83,99.06,195523.0,72.5871,72.7927,72.5871,72.756,195523.0
2018-06-01 10:25:00,99.06,99.08,98.84,98.87,94316.0,72.756,72.7707,72.5944,72.6165,94316.0
2018-06-01 10:30:00,98.87,98.99,98.82,98.93,72603.0,72.6165,72.7046,72.5797,72.6605,72603.0
2018-06-01 10:35:00,98.93,99.0,98.86,98.91,96694.0,72.6605,72.7119,72.6091,72.6458,96694.0
2018-06-01 10:40:00,98.91,98.91,98.41,98.43,158120.0,72.6458,72.6458,72.2786,72.2933,158120.0
2018-06-01 10:45:00,98.43,98.6,98.34,98.59,135877.0,72.2933,72.4182,72.2272,72.4108,135877.0
2018-06-01 10:50:00,98.58,98.77,98.57,98.72,147548.0,72.4035,72.543,72.3961,72.5063,147548.0
2018-06-01 10:55:00,98.71,98.83,98.54,98.58,117602.0,72.4989,72.5871,72.3741,72.4035,117602.0
2018-06-01 11:00:00,98.59,98.67,98.48,98.58,88150.0,72.4108,72.4696,72.33,72.4035,88150.0
2018-06-01 11:05:00,98.58,98.67,98.54,98.61,56330.0,72.4035,72.4696,72.3741,72.4255,56330.0
2018-06-01 11:10:00,98.61,98.75,98.57,98.69,53508.0,72.4255,72.5283,72.3961,72.4843,53508.0
2018-06-01 11:15:00,98.66,98.68,98.62,98.66,46799.0,72.4622,72.4769,72.4328,72.4622,46799.0
2018-06-01 11:20:00,98.65,98.79,98.65,98.77,60167.0,72.4549,72.5577,72.4549,72.543,60167.0
2018-06-01 11:25:00,98.77,98.84,98.7,98.7,67004.0,72.543,72.5944,72.4916,72.4916,67004.0
2018-06-01 11:30:00,98.7,98.77,98.62,98.62,73466.0,72.4916,72.543,72.4328,72.4328,73466.0
2018-06-01 11:35:00,98.63,98.73,98.58,98.63,56498.0,72.4402,72.5136,72.4035,72.4402,56498.0
2018-06-01 11:40:00,98.63,98.64,98.37,98.39,80482.0,72.4402,72.4475,72.2492,72.2639,80482.0
2018-06-01 11:45:00,98.39,98.4,98.19,98.26,72421.0,72.2639,72.2713,72.117,72.1684,72421.0
2018-06-01 11:50:00,98.25,98.71,98.25,98.38,127860.0,72.1611,72.4989,72.1611,72.2566,127860.0
2018-06-01 11:55:00,98.4,98.53,98.31,98.32,90796.0,72.2713,72.3667,72.2052,72.2125,90796.0
2018-06-01 12:00:00,98.34,98.4,98.27,98.38,90451.0,72.2272,72.2713,72.1758,72.2566,90451.0
2018-06-01 12:05:00,98.38,98.4,98.3,98.3,95895.0,72.2566,72.2713,72.1978,72.1978,95895.0
2018-06-01 12:10:00,98.31,98.43,98.29,98.4,85565.0,72.2052,72.2933,72.1905,72.2713,85565.0
2018-06-01 12:15:00,98.39,98.4,98.21,98.25,99401.0,72.2639,72.2713,72.1317,72.1611,99401.0
2018-06-01 12:20:00,98.25,98.28,98.18,98.24,97538.0,72.1611,72.1831,72.1097,72.1537,97538.0
2018-06-01 12:25:00,98.24,98.35,98.23,98.31,78457.0,72.1537,72.2345,72.1464,72.2052,78457.0
2018-06-01 12:30:00,98.31,98.36,98.24,98.25,138296.0,72.2052,72.2419,72.1537,72.1611,138296.0
2018-06-01 12:35:00,98.24,98.32,98.13,98.26,99471.0,72.1537,72.2125,72.073,72.1684,99471.0
2018-06-01 12:40:00,98.26,98.39,98.25,98.37,94392.0,72.1684,72.2639,72.1611,72.2492,94392.0
2018-06-01 12:45:00,98.36,98.46,98.33,98.42,59455.0,72.2419,72.3153,72.2199,72.286,59455.0
2018-06-01 12:50:00,98.43,98.7,98.38,98.61,50286.0,72.2933,72.4916,72.2566,72.4255,50286.0
2018-06-01 12:55:00,98.62,98.69,98.55,98.62,61557.0,72.4328,72.4843,72.3814,72.4328,61557.0
2018-06-01 13:00:00,98.62,98.62,98.41,98.45,86248.0,72.4328,72.4328,72.2786,72.308,86248.0
2018-06-01 13:05:00,98.45,98.54,98.44,98.51,84913.0,72.308,72.3741,72.3006,72.3521,84913.0
2018-06-01 13:10:00,98.51,98.52,98.42,98.46,66636.0,72.3521,72.3594,72.286,72.3153,66636.0
2018-06-01 13:15:00,98.45,98.53,98.44,98.5,64865.0,72.308,72.3667,72.3006,72.3447,64865.0
2018-06-01 13:20:00,98.5,98.56,98.49,98.53,47763.0,72.3447,72.3888,72.3374,72.3667,47763.0
2018-06-01 13:25:00,98.52,98.55,98.46,98.5,53163.0,72.3594,72.3814,72.3153,72.3447,53163.0
2018-06-01 13:30:00,98.5,98.53,98.44,98.45,51828.0,72.3447,72.3667,72.3006,72.308,51828.0
2018-06-01 13:35:00,98.45,98.46,98.37,98.38,49714.0,72.308,72.3153,72.2492,72.2566,49714.0
2018-06-01 13:40:00,98.39,98.46,98.34,98.39,41686.0,72.2639,72.3153,72.2272,72.2639,41686.0
2018-06-01 13:45:00,98.38,98.48,98.34,98.4,47469.0,72.2566,72.33,72.2272,72.2713,47469.0
2018-06-01 13:50:00,98.42,98.48,98.38,98.41,28043.0,72.286,72.33,72.2566,72.2786,28043.0
2018-06-01 13:55:00,98.41,98.44,98.36,98.36,50735.0,72.2786,72.3006,72.2419,72.2419,50735.0
2018-06-01 14:00:00,98.37,98.37,98.26,98.37,67564.0,72.2492,72.2492,72.1684,72.2492,67564.0
2018-06-01 14:05:00,98.38,98.4,98.25,98.27,72109.0,72.2566,72.2713,72.1611,72.1758,72109.0
2018-06-01 14:10:00,98.29,98.36,98.05,98.18,105476.0,72.1905,72.2419,72.0142,72.1097,105476.0
2018-06-01 14:15:00,98.18,98.26,98.13,98.22,86058.0,72.1097,72.1684,72.073,72.1391,86058.0
2018-06-01 14:20:00,98.22,98.3,98.22,98.25,82595.0,72.1391,72.1978,72.1391,72.1611,82595.0
2018-06-01 14:25:00,98.25,98.29,98.24,98.24,144047.0,72.1611,72.1905,72.1537,72.1537,144047.0
2018-06-01 14:30:00,98.25,98.3,98.11,98.12,107367.0,72.1611,72.1978,72.0583,72.0656,107367.0
2018-06-01 14:35:00,98.11,98.13,98.04,98.05,66743.0,72.0583,72.073,72.0069,72.0142,66743.0
2018-06-01 14:40:00,98.06,98.08,97.98,98.01,112668.0,72.0215,72.0362,71.9628,71.9848,112668.0
2018-06-01 14:45:00,98.01,98.2,98.01,98.12,51540.0,71.9848,72.1244,71.9848,72.0656,51540.0
2018-06-01 14:50:00,98.11,98.16,98.03,98.06,65699.0,72.0583,72.095,71.9995,72.0215,65699.0
2018-06-01 14:55:00,98.05,98.17,98.05,98.1,51197.0,72.0142,72.1023,72.0142,72.0509,51197.0
2018-06-01 15:00:00,98.11,98.12,97.98,97.98,61912.0,72.0583,72.0656,71.9628,71.9628,61912.0
2018-06-01 15:05:00,97.98,98.1,97.94,98.06,113919.0,71.9628,72.0509,71.9334,72.0215,113919.0
2018-06-01 15:10:00,98.08,98.13,98.04,98.05,113196.0,72.0362,72.073,72.0069,72.0142,113196.0
2018-06-01 15:15:00,98.05,98.11,98.03,98.09,94512.0,72.0142,72.0583,71.9995,72.0436,94512.0
2018-06-01 15:20:00,98.09,98.12,97.95,97.98,133778.0,72.0436,72.0656,71.9408,71.9628,133778.0
2018-06-01 15:25:00,97.97,98.07,97.96,98.05,88604.0,71.9554,72.0289,71.9481,72.0142,88604.0
2018-06-01 15:30:00,98.05,98.07,98.02,98.04,122375.0,72.0142,72.0289,71.9922,72.0069,122375.0
2018-06-01 15:35:00,98.05,98.08,98.0,98.03,131340.0,72.0142,72.0362,71.9775,71.9995,131340.0
2018-06-01 15:40:00,98.03,98.07,98.0,98.07,140967.0,71.9995,72.0289,71.9775,72.0289,140967.0
2018-06-01 15:45:00,98.08,98.28,98.03,98.2,180995.0,72.0362,72.1831,71.9995,72.1244,180995.0
2018-06-01 15:50:00,98.18,98.32,98.08,98.12,258060.0,72.1097,72.2125,72.0362,72.0656,258060.0
2018-06-01 15:55:00,98.11,98.12,97.9,98.07,653607.0,72.0583,72.0656,71.904,72.0289,653607.0
2018-06-04 09:30:00,98.48,98.48,97.62,97.82,179763.0,72.33,72.33,71.6984,71.8453,179763.0
2018-06-04 09:35:00,97.8,98.0,97.68,97.82,91701.0,71.8306,71.9775,71.7424,71.8453,91701.0
2018-06-04 09:40:00,97.83,98.03,97.81,97.9,136524.0,71.8526,71.9995,71.8379,71.904,136524.0
2018-06-04 09:45:00,97.91,97.96,97.75,97.78,119818.0,71.9114,71.9481,71.7939,71.8159,119818.0
2018-06-04 09:50:00,97.79,97.9,97.75,97.9,118105.0,71.8232,71.904,71.7939,71.904,118105.0
2018-06-04 09:55:00,97.91,98.19,97.91,98.07,95156.0,71.9114,72.117,71.9114,72.0289,95156.0
2018-06-04 10:00:00,98.07,98.29,98.06,98.22,79256.0,72.0289,72.1905,72.0215,72.1391,79256.0
2018-06-04 10:05:00,98.22,98.4,98.15,98.25,91155.0,72.1391,72.2713,72.0876,72.1611,91155.0
2018-06-04 10:10:00,98.26,98.27,98.0,98.07,208850.0,72.1684,72.1758,71.9775,72.0289,208850.0
2018-06-04 10:15:00,98.05,98.3,97.91,98.3,66963.0,72.0142,72.1978,71.9114,72.1978,66963.0
2018-06-04 10:20:00,98.28,98.66,98.28,98.45,53139.0,72.1831,72.4622,72.1831,72.308,53139.0
2018-06-04 10:25:00,98.46,98.61,98.34,98.37,48885.0,72.3153,72.4255,72.2272,72.2492,48885.0
2018-06-04 10:30:00,98.37,98.39,98.23,98.34,37875.0,72.2492,72.2639,72.1464,72.2272,37875.0
2018-06-04 10:35:00,98.33,98.54,98.32,98.53,250045.0,72.2199,72.3741,72.2125,72.3667,250045.0
2018-06-04 10:40:00,98.53,98.55,98.25,98.52,39967.0,72.3667,72.3814,72.1611,72.3594,39967.0
2018-06-04 10:45:00,98.53,98.61,98.36,98.59,38590.0,72.3667,72.4255,72.2419,72.4108,38590.0
2018-06-04 10:50:00,98.59,98.68,98.53,98.61,33696.0,72.4108,72.4769,72.3667,72.4255,33696.0
2018-06-04 10:55:00,98.61,98.65,98.45,98.63,48279.0,72.4255,72.4549,72.308,72.4402,48279.0
2018-06-04 11:00:00,98.62,98.75,98.44,98.62,44019.0,72.4328,72.5283,72.3006,72.4328,44019.0
2018-06-04 11:05:00,98.62,98.9,98.5,98.84,33864.0,72.4328,72.6385,72.3447,72.5944,33864.0
2018-06-04 11:10:00,98.81,98.98,98.72,98.83,32211.0,72.5724,72.6973,72.5063,72.5871,32211.0
2018-06-04 11:15:00,98.82,98.9,98.75,98.83,37566.0,72.5797,72.6385,72.5283,72.5871,37566.0
2018-06-04 11:20:00,98.83,98.85,98.6,98.68,32104.0,72.5871,72.6018,72.4182,72.4769,32104.0
2018-06-04 11:25:00,98.68,98.86,98.66,98.86,26294.0,72.4769,72.6091,72.4622,72.6091,26294.0
2018-06-04 11:30:00,98.84,98.87,98.76,98.84,46533.0,72.5944,72.6165,72.5357,72.5944,46533.0
2018-06-04 11:35:00,98.84,98.99,98.82,98.97,46279.0,72.5944,72.7046,72.5797,72.6899,46279.0
2018-06-04 11:40:00,98.98,99.18,98.91,99.18,74949.0,72.6973,72.8441,72.6458,72.8441,74949.0
2018-06-04 11:45:00,99.17,99.3,99.06,99.28,65136.0,72.8368,72.9323,72.756,72.9176,65136.0
2018-06-04 11:50:00,99.23,99.23,99.08,99.08,48807.0,72.8809,72.8809,72.7707,72.7707,48807.0
2018-06-04 11:55:00,99.08,99.25,99.08,99.09,54098.0,72.7707,72.8956,72.7707,72.778,54098.0
2018-06-04 12:00:00,99.1,99.16,98.75,98.75,76915.0,72.7854,72.8295,72.5283,72.5283,76915.0
2018-06-04 12:05:00,98.75,99.06,98.75,98.78,65885.0,72.5283,72.756,72.5283,72.5504,65885.0
2018-06-04 12:10:00,98.78,99.01,98.76,98.89,37255.0,72.5504,72.7193,72.5357,72.6312,37255.0
2018-06-04 12:15:00,98.9,98.95,98.85,98.94,21740.0,72.6385,72.6752,72.6018,72.6679,21740.0
2018-06-04 12:20:00,98.96,99.26,98.96,99.19,37945.0,72.6826,72.9029,72.6826,72.8515,37945.0
2018-06-04 12:25:00,99.2,99.23,99.11,99.12,35958.0,72.8588,72.8809,72.7927,72.8001,35958.0
2018-06-04 12:30:00,99.13,99.16,99.06,99.08,32698.0,72.8074,72.8295,72.756,72.7707,32698.0
2018-06-04 12:35:00,99.07,99.11,98.96,99.03,37721.0,72.7634,72.7927,72.6826,72.734,37721.0
2018-06-04 12:40:00,99.05,99.11,98.96,99.03,22687.0,72.7487,72.7927,72.6826,72.734,22687.0
2018-06-04 12:45:00,99.01,99.03,98.84,98.93,54845.0,72.7193,72.734,72.5944,72.6605,54845.0
2018-06-04 12:50:00,98.91,98.94,98.8,98.94,43473.0,72.6458,72.6679,72.565,72.6679,43473.0
2018-06-04 12:55:00,98.93,98.94,98.82,98.88,21014.0,72.6605,72.6679,72.5797,72.6238,21014.0
2018-06-04 13:00:00,98.89,99.05,98.86,99.03,25611.0,72.6312,72.7487,72.6091,72.734,25611.0
2018-06-04 13:05:00,99.04,99.05,98.92,98.98,30437.0,72.7413,72.7487,72.6532,72.6973,30437.0
2018-06-04 13:10:00,98.99,99.01,98.93,98.93,28522.0,72.7046,72.7193,72.6605,72.6605,28522.0
2018-06-04 13:15:00,98.93,98.94,98.83,98.87,51950.0,72.6605,72.6679,72.5871,72.6165,51950.0
2018-06-04 13:20:00,98.88,98.95,98.86,98.91,22200.0,72.6238,72.6752,72.6091,72.6458,22200.0
2018-06-04 13:25:00,98.9,99.0,98.88,98.99,42175.0,72.6385,72.7119,72.6238,72.7046,42175.0
2018-06-04 13:30:00,99.01,99.01,98.81,98.84,40224.0,72.7193,72.7193,72.5724,72.5944,40224.0
2018-06-04 13:35:00,98.83,98.88,98.75,98.79,29042.0,72.5871,72.6238,72.5283,72.5577,29042.0
2018-06-04 13:40:00,98.79,98.83,98.78,98.82,19987.0,72.5577,72.5871,72.5504,72.5797,19987.0
2018-06-04 13:45:00,98.83,98.89,98.82,98.88,25760.0,72.5871,72.6312,72.5797,72.6238,25760.0
2018-06-04 13:50:00,98.86,98.93,98.86,98.92,42022.0,72.6091,72.6605,72.6091,72.6532,42022.0
2018-06-04 13:55:00,98.91,98.96,98.83,98.83,48488.0,72.6458,72.6826,72.5871,72.5871,48488.0
2018-06-04 14:00:00,98.84,98.91,98.79,98.82,36330.0,72.5944,72.6458,72.5577,72.5797,36330.0
2018-06-04 14:05:00,98.83,98.9,98.79,98.86,39625.0,72.5871,72.6385,72.5577,72.6091,39625.0
2018-06-04 14:10:00,98.85,98.94,98.84,98.9,56539.0,72.6018,72.6679,72.5944,72.6385,56539.0
2018-06-04 14:15:00,98.9,98.91,98.84,98.91,46587.0,72.6385,72.6458,72.5944,72.6458,46587.0
2018-06-04 14:20:00,98.91,98.96,98.87,98.95,50128.0,72.6458,72.6826,72.6165,72.6752,50128.0
2018-06-04 14:25:00,98.95,99.02,98.91,98.98,91828.0,72.6752,72.7266,72.6458,72.6973,91828.0
2018-06-04 14:30:00,99.0,99.13,98.97,99.03,98917.0,72.7119,72.8074,72.6899,72.734,98917.0
2018-06-04 14:35:00,99.03,99.05,98.98,98.99,33778.0,72.734,72.7487,72.6973,72.7046,33778.0
2018-06-04 14:40:00,98.99,99.12,98.96,99.1,45281.0,72.7046,72.8001,72.6826,72.7854,45281.0
2018-06-04 14:45:00,99.09,99.17,99.06,99.16,42903.0,72.778,72.8368,72.756,72.8295,42903.0
2018-06-04 14:50:00,99.17,99.24,99.12,99.19,61394.0,72.8368,72.8882,72.8001,72.8515,61394.0
2018-06-04 14:55:00,99.19,99.26,99.16,99.22,39664.0,72.8515,72.9029,72.8295,72.8735,39664.0
2018-06-04 15:00:00,99.21,99.34,99.19,99.29,61192.0,72.8662,72.9617,72.8515,72.9249,61192.0
2018-06-04 15:05:00,99.3,99.39,99.3,99.34,50186.0,72.9323,72.9984,72.9323,72.9617,50186.0
2018-06-04 15:10:00,99.33,99.43,99.28,99.42,72978.0,72.9543,73.0278,72.9176,73.0204,72978.0
2018-06-04 15:15:00,99.42,99.46,99.23,99.28,70926.0,73.0204,73.0498,72.8809,72.9176,70926.0
2018-06-04 15:20:00,99.29,99.3,99.11,99.2,63012.0,72.9249,72.9323,72.7927,72.8588,63012.0
2018-06-04 15:25:00,99.21,99.27,99.13,99.23,69718.0,72.8662,72.9102,72.8074,72.8809,69718.0
2018-06-04 15:30:00,99.23,99.24,99.15,99.21,81729.0,72.8809,72.8882,72.8221,72.8662,81729.0
2018-06-04 15:35:00,99.21,99.23,99.15,99.18,70589.0,72.8662,72.8809,72.8221,72.8441,70589.0
2018-06-04 15:40:00,99.18,99.18,98.97,99.01,116698.0,72.8441,72.8441,72.6899,72.7193,116698.0
2018-06-04 15:45:00,99.0,99.01,98.92,98.93,146400.0,72.7119,72.7193,72.6532,72.6605,146400.0
2018-06-04 15:50:00,98.93,99.01,98.88,98.95,199496.0,72.6605,72.7193,72.6238,72.6752,199496.0
2018-06-04 15:55:00,98.96,99.1,98.87,99.08,377396.0,72.6826,72.7854,72.6165,72.7707,377396.0
2018-06-05 09:30:00,99.11,99.41,98.81,99.01,155021.0,72.7927,73.0131,72.5724,72.7193,155021.0
2018-06-05 09:35:00,98.95,99.28,98.9,99.03,57799.0,72.6752,72.9176,72.6385,72.734,57799.0
2018-06-05 09:40:00,99.0,99.38,98.94,99.29,136680.0,72.7119,72.991,72.6679,72.9249,136680.0
2018-06-05 09:45:00,99.34,99.46,99.1,99.38,84811.0,72.9617,73.0498,72.7854,72.991,84811.0
2018-06-05 09:50:00,99.38,99.66,99.33,99.62,119896.0,72.991,73.1967,72.9543,73.1673,119896.0
2018-06-05 09:55:00,99.62,99.76,99.53,99.76,88659.0,73.1673,73.2701,73.1012,73.2701,88659.0
2018-06-05 10:00:00,99.75,99.93,99.67,99.8,108308.0,73.2628,73.395,73.204,73.2995,108308.0
2018-06-05 10:05:00,99.79,100.34,99.76,100.06,119257.0,73.2922,73.6961,73.2701,73.4905,119257.0
2018-06-05 10:10:00,100.03,100.14,99.97,100.0,98729.0,73.4684,73.5492,73.4244,73.4464,98729.0
2018-06-05 10:15:00,100.02,100.03,99.68,99.89,101360.0,73.4611,73.4684,73.2114,73.3656,101360.0
2018-06-05 10:20:00,99.91,100.11,99.81,100.01,58364.0,73.3803,73.5272,73.3069,73.4538,58364.0
2018-06-05 10:25:00,99.99,100.04,99.78,99.85,76670.0,73.4391,73.4758,73.2848,73.3362,76670.0
2018-06-05 10:30:00,99.83,99.95,99.66,99.72,55008.0,73.3215,73.4097,73.1967,73.2408,55008.0
2018-06-05 10:35:00,99.71,99.83,99.52,99.83,136513.0,73.2334,73.3215,73.0939,73.3215,136513.0
2018-06-05 10:40:00,99.84,99.95,99.7,99.79,42445.0,73.3289,73.4097,73.2261,73.2922,42445.0
2018-06-05 10:45:00,99.81,99.82,99.65,99.77,34789.0,73.3069,73.3142,73.1893,73.2775,34789.0
2018-06-05 10:50:00,99.77,99.8,99.66,99.76,61291.0,73.2775,73.2995,73.1967,73.2701,61291.0
2018-06-05 10:55:00,99.76,99.86,99.6,99.62,51424.0,73.2701,73.3436,73.1526,73.1673,51424.0
2018-06-05 11:00:00,99.63,99.74,99.48,99.72,85998.0,73.1747,73.2554,73.0645,73.2408,85998.0
2018-06-05 11:05:00,99.71,99.72,99.44,99.51,63023.0,73.2334,73.2408,73.0351,73.0865,63023.0
2018-06-05 11:10:00,99.51,99.55,99.37,99.55,48962.0,73.0865,73.1159,72.9837,73.1159,48962.0
2018-06-05 11:15:00,99.55,99.57,99.28,99.33,46246.0,73.1159,73.1306,72.9176,72.9543,46246.0
2018-06-05 11:20:00,99.33,99.38,99.25,99.26,34297.0,72.9543,72.991,72.8956,72.9029,34297.0
2018-06-05 11:25:00,99.27,99.42,99.14,99.41,57479.0,72.9102,73.0204,72.8148,73.0131,57479.0
2018-06-05 11:30:00,99.43,99.51,99.31,99.36,45888.0,73.0278,73.0865,72.9396,72.9763,45888.0
2018-06-05 11:35:00,99.38,99.42,99.2,99.21,20453.0,72.991,73.0204,72.8588,72.8662,20453.0
2018-06-05 11:40:00,99.21,99.31,99.13,99.13,59082.0,72.8662,72.9396,72.8074,72.8074,59082.0
2018-06-05 11:45:00,99.14,99.29,99.11,99.26,26103.0,72.8148,72.9249,72.7927,72.9029,26103.0
2018-06-05 11:50:00,99.26,99.26,99.05,99.15,28881.0,72.9029,72.9029,72.7487,72.8221,28881.0
2018-06-05 11:55:00,99.14,99.27,99.14,99.21,24812.0,72.8148,72.9102,72.8148,72.8662,24812.0
2018-06-05 12:00:00,99.22,99.25,98.92,98.99,81691.0,72.8735,72.8956,72.6532,72.7046,81691.0
2018-06-05 12:05:00,99.02,99.25,99.02,99.24,23373.0,72.7266,72.8956,72.7266,72.8882,23373.0
2018-06-05 12:10:00,99.25,99.48,99.25,99.45,30809.0,72.8956,73.0645,72.8956,73.0425,30809.0
2018-06-05 12:15:00,99.44,99.59,99.4,99.47,49943.0,73.0351,73.1453,73.0057,73.0571,49943.0
2018-06-05 12:20:00,99.49,99.5,98.92,98.99,120106.0,73.0718,73.0792,72.6532,72.7046,120106.0
2018-06-05 12:25:00,99.02,99.11,98.94,98.94,85451.0,72.7266,72.7927,72.6679,72.6679,85451.0
2018-06-05 12:30:00,98.94,99.29,98.94,99.18,48949.0,72.6679,72.9249,72.6679,72.8441,48949.0
2018-06-05 12:35:00,99.13,99.26,98.98,99.18,32104.0,72.8074,72.9029,72.6973,72.8441,32104.0
2018-06-05 12:40:00,99.2,99.39,99.19,99.27,36180.0,72.8588,72.9984,72.8515,72.9102,36180.0
2018-06-05 12:45:00,99.26,99.29,99.13,99.21,37235.0,72.9029,72.9249,72.8074,72.8662,37235.0
2018-06-05 12:50:00,99.19,99.22,99.09,99.1,33802.0,72.8515,72.8735,72.778,72.7854,33802.0
2018-06-05 12:55:00,99.09,99.1,99.01,99.08,88141.0,72.778,72.7854,72.7193,72.7707,88141.0
2018-06-05 13:00:00,99.1,99.12,98.93,99.08,50404.0,72.7854,72.8001,72.6605,72.7707,50404.0
2018-06-05 13:05:00,99.07,99.08,98.78,98.89,64165.0,72.7634,72.7707,72.5504,72.6312,64165.0
2018-06-05 13:10:00,98.9,98.94,98.76,98.89,32139.0,72.6385,72.6679,72.5357,72.6312,32139.0
2018-06-05 13:15:00,98.9,99.05,98.88,98.95,48532.0,72.6385,72.7487,72.6238,72.6752,48532.0
2018-06-05 13:20:00,98.96,99.04,98.96,99.03,22588.0,72.6826,72.7413,72.6826,72.734,22588.0
2018-06-05 13:25:00,99.04,99.08,98.98,99.05,36598.0,72.7413,72.7707,72.6973,72.7487,36598.0
2018-06-05 13:30:00,99.06,99.2,99.04,99.15,28827.0,72.756,72.8588,72.7413,72.8221,28827.0
2018-06-05 13:35:00,99.13,99.17,98.99,99.08,42299.0,72.8074,72.8368,72.7046,72.7707,42299.0
2018-06-05 13:40:00,99.09,99.09,98.94,99.05,42198.0,72.778,72.778,72.6679,72.7487,42198.0
2018-06-05 13:45:00,99.06,99.18,99.05,99.11,44966.0,72.756,72.8441,72.7487,72.7927,44966.0
2018-06-05 13:50:00,99.11,99.24,99.11,99.24,20783.0,72.7927,72.8882,72.7927,72.8882,20783.0
2018-06-05 13:55:00,99.25,99.31,99.13,99.14,32788.0,72.8956,72.9396,72.8074,72.8148,32788.0
2018-06-05 14:00:00,99.15,99.16,99.04,99.12,20986.0,72.8221,72.8295,72.7413,72.8001,20986.0
2018-06-05 14:05:00,99.13,99.2,99.11,99.15,18971.0,72.8074,72.8588,72.7927,72.8221,18971.0
2018-06-05 14:10:00,99.14,99.17,99.08,99.11,37064.0,72.8148,72.8368,72.7707,72.7927,37064.0
2018-06-05 14:15:00,99.11,99.22,99.09,99.21,52301.0,72.7927,72.8735,72.778,72.8662,52301.0
2018-06-05 14:20:00,99.21,99.39,99.19,99.37,30792.0,72.8662,72.9984,72.8515,72.9837,30792.0
2018-06-05 14:25:00,99.36,99.37,99.26,99.33,30955.0,72.9763,72.9837,72.9029,72.9543,30955.0
2018-06-05 14:30:00,99.32,99.32,99.27,99.3,56805.0,72.947,72.947,72.9102,72.9323,56805.0
2018-06-05 14:35:00,99.29,99.31,99.25,99.26,22785.0,72.9249,72.9396,72.8956,72.9029,22785.0
2018-06-05 14:40:00,99.27,99.29,99.18,99.21,36400.0,72.9102,72.9249,72.8441,72.8662,36400.0
2018-06-05 14:45:00,99.22,99.38,99.22,99.28,24095.0,72.8735,72.991,72.8735,72.9176,24095.0
2018-06-05 14:50:00,99.29,99.29,99.09,99.18,56720.0,72.9249,72.9249,72.778,72.8441,56720.0
2018-06-05 14:55:00,99.18,99.29,99.18,99.28,25518.0,72.8441,72.9249,72.8441,72.9176,25518.0
2018-06-05 15:00:00,99.29,99.3,99.2,99.21,23675.0,72.9249,72.9323,72.8588,72.8662,23675.0
2018-06-05 15:05:00,99.21,99.22,99.11,99.16,33119.0,72.8662,72.8735,72.7927,72.8295,33119.0
2018-06-05 15:10:00,99.17,99.17,99.11,99.17,36153.0,72.8368,72.8368,72.7927,72.8368,36153.0
2018-06-05 15:15:00,99.17,99.19,99.08,99.12,31615.0,72.8368,72.8515,72.7707,72.8001,31615.0
2018-06-05 15:20:00,99.12,99.14,99.06,99.09,41397.0,72.8001,72.8148,72.756,72.778,41397.0
2018-06-05 15:25:00,99.09,99.11,98.93,98.94,88965.0,72.778,72.7927,72.6605,72.6679,88965.0
2018-06-05 15:30:00,98.94,98.94,98.86,98.91,66162.0,72.6679,72.6679,72.6091,72.6458,66162.0
2018-06-05 15:35:00,98.9,98.92,98.88,98.89,50241.0,72.6385,72.6532,72.6238,72.6312,50241.0
2018-06-05 15:40:00,98.89,98.92,98.8,98.85,88607.0,72.6312,72.6532,72.565,72.6018,88607.0
2018-06-05 15:45:00,98.86,98.98,98.85,98.93,116912.0,72.6091,72.6973,72.6018,72.6605,116912.0
2018-06-05 15:50:00,98.93,99.05,98.9,99.04,135146.0,72.6605,72.7487,72.6385,72.7413,135146.0
2018-06-05 15:55:00,99.05,99.29,99.02,99.24,289610.0,72.7487,72.9249,72.7266,72.8882,289610.0
2018-06-06 09:30:00,99.25,99.52,98.85,98.93,98763.0,72.8956,73.0939,72.6018,72.6605,98763.0
2018-06-06 09:35:00,98.98,99.13,98.82,99.05,53301.0,72.6973,72.8074,72.5797,72.7487,53301.0
2018-06-06 09:40:00,99.07,99.07,98.74,98.91,32111.0,72.7634,72.7634,72.521,72.6458,32111.0
2018-06-06 09:45:00,98.9,98.97,98.53,98.53,40551.0,72.6385,72.6899,72.3667,72.3667,40551.0
2018-06-06 09:50:00,98.56,98.66,98.32,98.54,54486.0,72.3888,72.4622,72.2125,72.3741,54486.0
2018-06-06 09:55:00,98.54,98.63,98.33,98.56,74242.0,72.3741,72.4402,72.2199,72.3888,74242.0
2018-06-06 10:00:00,98.56,98.76,98.49,98.63,42811.0,72.3888,72.5357,72.3374,72.4402,42811.0
2018-06-06 10:05:00,98.6,98.73,98.56,98.71,16842.0,72.4182,72.5136,72.3888,72.4989,16842.0
2018-06-06 10:10:00,98.72,98.94,98.69,98.89,28459.0,72.5063,72.6679,72.4843,72.6312,28459.0
2018-06-06 10:15:00,98.9,98.92,98.76,98.84,24096.0,72.6385,72.6532,72.5357,72.5944,24096.0
2018-06-06 10:20:00,98.84,99.09,98.84,99.05,28420.0,72.5944,72.778,72.5944,72.7487,28420.0
2018-06-06 10:25:00,99.04,99.24,98.99,99.21,20685.0,72.7413,72.8882,72.7046,72.8662,20685.0
2018-06-06 10:30:00,99.18,99.19,98.99,98.99,19126.0,72.8441,72.8515,72.7046,72.7046,19126.0
2018-06-06 10:35:00,98.98,99.16,98.96,99.13,16765.0,72.6973,72.8295,72.6826,72.8074,16765.0
2018-06-06 10:40:00,99.11,99.2,99.09,99.13,17104.0,72.7927,72.8588,72.778,72.8074,17104.0
2018-06-06 10:45:00,99.11,99.17,99.0,99.03,30211.0,72.7927,72.8368,72.7119,72.734,30211.0
2018-06-06 10:50:00,99.02,99.12,98.96,99.09,24988.0,72.7266,72.8001,72.6826,72.778,24988.0
2018-06-06 10:55:00,99.11,99.31,99.08,99.24,18116.0,72.7927,72.9396,72.7707,72.8882,18116.0
2018-06-06 11:00:00,99.22,99.27,99.17,99.17,16302.0,72.8735,72.9102,72.8368,72.8368,16302.0
2018-06-06 11:05:00,99.19,99.19,98.98,99.0,17503.0,72.8515,72.8515,72.6973,72.7119,17503.0
2018-06-06 11:10:00,99.0,99.16,98.93,99.15,19221.0,72.7119,72.8295,72.6605,72.8221,19221.0
2018-06-06 11:15:00,99.15,99.2,99.07,99.18,18138.0,72.8221,72.8588,72.7634,72.8441,18138.0
2018-06-06 11:20:00,99.18,99.22,99.15,99.22,8344.0,72.8441,72.8735,72.8221,72.8735,8344.0
2018-06-06 11:25:00,99.23,99.23,99.06,99.17,16401.0,72.8809,72.8809,72.756,72.8368,16401.0
2018-06-06 11:30:00,99.16,99.16,99.03,99.06,22850.0,72.8295,72.8295,72.734,72.756,22850.0
2018-06-06 11:35:00,99.06,99.09,98.98,99.06,74139.0,72.756,72.778,72.6973,72.756,74139.0
2018-06-06 11:40:00,99.07,99.23,99.07,99.18,26181.0,72.7634,72.8809,72.7634,72.8441,26181.0
2018-06-06 11:45:00,99.21,99.22,99.11,99.16,18508.0,72.8662,72.8735,72.7927,72.8295,18508.0
2018-06-06 11:50:00,99.15,99.17,99.05,99.07,16102.0,72.8221,72.8368,72.7487,72.7634,16102.0
2018-06-06 11:55:00,99.07,99.15,99.0,99.12,27581.0,72.7634,72.8221,72.7119,72.8001,27581.0
2018-06-06 12:00:00,99.12,99.12,98.97,99.02,14665.0,72.8001,72.8001,72.6899,72.7266,14665.0
2018-06-06 12:05:00,99.02,99.11,99.02,99.07,15840.0,72.7266,72.7927,72.7266,72.7634,15840.0
2018-06-06 12:10:00,99.08,99.18,99.05,99.15,13940.0,72.7707,72.8441,72.7487,72.8221,13940.0
2018-06-06 12:15:00,99.14,99.22,99.07,99.22,13918.0,72.8148,72.8735,72.7634,72.8735,13918.0
2018-06-06 12:20:00,99.25,99.25,99.1,99.14,24638.0,72.8956,72.8956,72.7854,72.8148,24638.0
2018-06-06 12:25:00,99.12,99.14,99.07,99.09,21349.0,72.8001,72.8148,72.7634,72.778,21349.0
2018-06-06 12:30:00,99.09,99.1,99.01,99.04,30757.0,72.778,72.7854,72.7193,72.7413,30757.0
2018-06-06 12:35:00,99.03,99.04,98.93,99.02,22691.0,72.734,72.7413,72.6605,72.7266,22691.0
2018-06-06 12:40:00,99.02,99.05,98.94,98.94,15064.0,72.7266,72.7487,72.6679,72.6679,15064.0
2018-06-06 12:45:00,98.94,98.99,98.85,98.9,34202.0,72.6679,72.7046,72.6018,72.6385,34202.0
2018-06-06 12:50:00,98.88,98.93,98.85,98.9,22580.0,72.6238,72.6605,72.6018,72.6385,22580.0
2018-06-06 12:55:00,98.91,98.92,98.85,98.91,21149.0,72.6458,72.6532,72.6018,72.6458,21149.0
2018-06-06 13:00:00,98.9,98.92,98.88,98.9,26384.0,72.6385,72.6532,72.6238,72.6385,26384.0
2018-06-06 13:05:00,98.9,98.91,98.82,98.89,18601.0,72.6385,72.6458,72.5797,72.6312,18601.0
2018-06-06 13:10:00,98.89,98.91,98.85,98.89,22153.0,72.6312,72.6458,72.6018,72.6312,22153.0
2018-06-06 13:15:00,98.9,98.91,98.85,98.85,19272.0,72.6385,72.6458,72.6018,72.6018,19272.0
2018-06-06 13:20:00,98.86,98.86,98.74,98.78,41886.0,72.6091,72.6091,72.521,72.5504,41886.0
2018-06-06 13:25:00,98.78,98.99,98.78,98.89,40307.0,72.5504,72.7046,72.5504,72.6312,40307.0
2018-06-06 13:30:00,98.89,98.93,98.87,98.89,45376.0,72.6312,72.6605,72.6165,72.6312,45376.0
2018-06-06 13:35:00,98.88,98.9,98.73,98.78,98813.0,72.6238,72.6385,72.5136,72.5504,98813.0
2018-06-06 13:40:00,98.79,98.97,98.79,98.9,38753.0,72.5577,72.6899,72.5577,72.6385,38753.0
2018-06-06 13:45:00,98.9,99.04,98.88,99.04,29250.0,72.6385,72.7413,72.6238,72.7413,29250.0
2018-06-06 13:50:00,99.04,99.2,99.03,99.15,21117.0,72.7413,72.8588,72.734,72.8221,21117.0
2018-06-06 13:55:00,99.16,99.31,99.13,99.23,27376.0,72.8295,72.9396,72.8074,72.8809,27376.0
2018-06-06 14:00:00,99.23,99.38,99.21,99.35,73396.0,72.8809,72.991,72.8662,72.969,73396.0
2018-06-06 14:05:00,99.35,99.5,99.35,99.45,27812.0,72.969,73.0792,72.969,73.0425,27812.0
2018-06-06 14:10:00,99.44,99.45,99.25,99.27,25048.0,73.0351,73.0425,72.8956,72.9102,25048.0
2018-06-06 14:15:00,99.27,99.36,99.24,99.24,28179.0,72.9102,72.9763,72.8882,72.8882,28179.0
2018-06-06 14:20:00,99.26,99.52,99.24,99.52,13676.0,72.9029,73.0939,72.8882,73.0939,13676.0
2018-06-06 14:25:00,99.5,99.51,99.41,99.42,33719.0,73.0792,73.0865,73.0131,73.0204,33719.0
2018-06-06 14:30:00,99.43,99.49,99.41,99.44,42382.0,73.0278,73.0718,73.0131,73.0351,42382.0
2018-06-06 14:35:00,99.47,99.67,99.44,99.63,47514.0,73.0571,73.204,73.0351,73.1747,47514.0
2018-06-06 14:40:00,99.62,99.71,99.59,99.7,22131.0,73.1673,73.2334,73.1453,73.2261,22131.0
2018-06-06 14:45:00,99.71,99.81,99.68,99.79,30251.0,73.2334,73.3069,73.2114,73.2922,30251.0
2018-06-06 14:50:00,99.78,99.78,99.63,99.67,33376.0,73.2848,73.2848,73.1747,73.204,33376.0
2018-06-06 14:55:00,99.68,99.77,99.65,99.73,58498.0,73.2114,73.2775,73.1893,73.2481,58498.0
2018-06-06 15:00:00,99.7,99.74,99.67,99.71,19284.0,73.2261,73.2554,73.204,73.2334,19284.0
2018-06-06 15:05:00,99.71,99.74,99.61,99.61,28197.0,73.2334,73.2554,73.16,73.16,28197.0
2018-06-06 15:10:00,99.6,99.73,99.56,99.72,29192.0,73.1526,73.2481,73.1232,73.2408,29192.0
2018-06-06 15:15:00,99.73,99.79,99.7,99.75,28422.0,73.2481,73.2922,73.2261,73.2628,28422.0
2018-06-06 15:20:00,99.75,99.87,99.7,99.78,35647.0,73.2628,73.3509,73.2261,73.2848,35647.0
2018-06-06 15:25:00,99.79,99.81,99.69,99.74,35790.0,73.2922,73.3069,73.2187,73.2554,35790.0
2018-06-06 15:30:00,99.74,99.8,99.68,99.78,51808.0,73.2554,73.2995,73.2114,73.2848,51808.0
2018-06-06 15:35:00,99.78,99.8,99.61,99.74,67224.0,73.2848,73.2995,73.16,73.2554,67224.0
2018-06-06 15:40:00,99.73,99.76,99.66,99.69,73376.0,73.2481,73.2701,73.1967,73.2187,73376.0
2018-06-06 15:45:00,99.69,99.72,99.63,99.66,94571.0,73.2187,73.2408,73.1747,73.1967,94571.0
2018-06-06 15:50:00,99.67,99.73,99.57,99.57,150422.0,73.204,73.2481,73.1306,73.1306,150422.0
2018-06-06 15:55:00,99.58,99.99,99.53,99.97,368941.0,73.1379,73.4391,73.1012,73.4244,368941.0
2018-06-07 09:30:00,100.25,100.33,99.53,99.55,115512.0,73.63,73.6888,73.1012,73.1159,115512.0
2018-06-07 09:35:00,99.55,99.84,99.55,99.73,52103.0,73.1159,73.3289,73.1159,73.2481,52103.0
2018-06-07 09:40:00,99.75,99.99,99.53,99.99,34839.0,73.2628,73.4391,73.1012,73.4391,34839.0
2018-06-07 09:45:00,99.95,100.09,99.86,99.96,43886.0,73.4097,73.5125,73.3436,73.417,43886.0
2018-06-07 09:50:00,99.93,99.99,99.8,99.89,17687.0,73.395,73.4391,73.2995,73.3656,17687.0
2018-06-07 09:55:00,99.86,99.94,99.71,99.75,54426.0,73.3436,73.4023,73.2334,73.2628,54426.0
2018-06-07 10:00:00,99.75,99.85,99.65,99.84,26334.0,73.2628,73.3362,73.1893,73.3289,26334.0
2018-06-07 10:05:00,99.83,99.87,99.52,99.55,32553.0,73.3215,73.3509,73.0939,73.1159,32553.0
2018-06-07 10:10:00,99.53,99.57,99.41,99.5,25254.0,73.1012,73.1306,73.0131,73.0792,25254.0
2018-06-07 10:15:00,99.48,99.58,99.46,99.53,28693.0,73.0645,73.1379,73.0498,73.1012,28693.0
2018-06-07 10:20:00,99.53,99.66,99.48,99.6,30877.0,73.1012,73.1967,73.0645,73.1526,30877.0
2018-06-07 10:25:00,99.6,99.7,99.51,99.55,20530.0,73.1526,73.2261,73.0865,73.1159,20530.0
2018-06-07 10:30:00,99.53,99.57,99.48,99.52,24694.0,73.1012,73.1306,73.0645,73.0939,24694.0
2018-06-07 10:35:00,99.53,99.56,99.42,99.56,47451.0,73.1012,73.1232,73.0204,73.1232,47451.0
2018-06-07 10:40:00,99.57,99.79,99.55,99.78,60807.0,73.1306,73.2922,73.1159,73.2848,60807.0
2018-06-07 10:45:00,99.78,99.85,99.67,99.82,29628.0,73.2848,73.3362,73.204,73.3142,29628.0
2018-06-07 10:50:00,99.83,99.84,99.7,99.7,37057.0,73.3215,73.3289,73.2261,73.2261,37057.0
2018-06-07 10:55:00,99.73,99.93,99.72,99.86,39651.0,73.2481,73.395,73.2408,73.3436,39651.0
2018-06-07 11:00:00,99.87,99.94,99.8,99.92,45054.0,73.3509,73.4023,73.2995,73.3876,45054.0
2018-06-07 11:05:00,99.92,99.96,99.75,99.85,30516.0,73.3876,73.417,73.2628,73.3362,30516.0
2018-06-07 11:10:00,99.86,100.15,99.86,100.08,30825.0,73.3436,73.5566,73.3436,73.5052,30825.0
2018-06-07 11:15:00,100.05,100.16,99.98,100.1,22321.0,73.4831,73.5639,73.4317,73.5199,22321.0
2018-06-07 11:20:00,100.1,100.14,100.07,100.1,26741.0,73.5199,73.5492,73.4978,73.5199,26741.0
2018-06-07 11:25:00,100.1,100.13,100.0,100.08,22787.0,73.5199,73.5419,73.4464,73.5052,22787.0
2018-06-07 11:30:00,100.09,100.12,100.02,100.02,12416.0,73.5125,73.5345,73.4611,73.4611,12416.0
2018-06-07 11:35:00,100.03,100.03,99.88,99.94,15533.0,73.4684,73.4684,73.3583,73.4023,15533.0
2018-06-07 11:40:00,99.94,99.98,99.75,99.75,14256.0,73.4023,73.4317,73.2628,73.2628,14256.0
2018-06-07 11:45:00,99.75,99.8,99.63,99.69,20329.0,73.2628,73.2995,73.1747,73.2187,20329.0
2018-06-07 11:50:00,99.69,99.7,99.58,99.61,17959.0,73.2187,73.2261,73.1379,73.16,17959.0
2018-06-07 11:55:00,99.62,99.74,99.62,99.69,20756.0,73.1673,73.2554,73.1673,73.2187,20756.0
2018-06-07 12:00:00,99.69,99.81,99.68,99.71,21536.0,73.2187,73.3069,73.2114,73.2334,21536.0
2018-06-07 12:05:00,99.7,99.78,99.7,99.75,15566.0,73.2261,73.2848,73.2261,73.2628,15566.0
2018-06-07 12:10:00,99.75,99.79,99.72,99.73,15609.0,73.2628,73.2922,73.2408,73.2481,15609.0
2018-06-07 12:15:00,99.73,99.75,99.65,99.7,16903.0,73.2481,73.2628,73.1893,73.2261,16903.0
2018-06-07 12:20:00,99.7,99.81,99.66,99.81,20600.0,73.2261,73.3069,73.1967,73.3069,20600.0
2018-06-07 12:25:00,99.83,99.89,99.83,99.85,14427.0,73.3215,73.3656,73.3215,73.3362,14427.0
2018-06-07 12:30:00,99.86,99.86,99.65,99.68,16151.0,73.3436,73.3436,73.1893,73.2114,16151.0
2018-06-07 12:35:00,99.66,99.72,99.65,99.68,12824.0,73.1967,73.2408,73.1893,73.2114,12824.0
2018-06-07 12:40:00,99.7,99.7,99.58,99.58,14449.0,73.2261,73.2261,73.1379,73.1379,14449.0
2018-06-07 12:45:00,99.57,99.6,99.49,99.52,14243.0,73.1306,73.1526,73.0718,73.0939,14243.0
2018-06-07 12:50:00,99.52,99.62,99.49,99.54,24390.0,73.0939,73.1673,73.0718,73.1086,24390.0
2018-06-07 12:55:00,99.55,99.61,99.5,99.6,23882.0,73.1159,73.16,73.0792,73.1526,23882.0
2018-06-07 13:00:00,99.6,99.68,99.58,99.68,17509.0,73.1526,73.2114,73.1379,73.2114,17509.0
2018-06-07 13:05:00,99.68,99.72,99.63,99.65,13121.0,73.2114,73.2408,73.1747,73.1893,13121.0
2018-06-07 13:10:00,99.64,99.73,99.35,99.38,359439.0,73.182,73.2481,72.969,72.991,359439.0
2018-06-07 13:15:00,99.38,99.38,99.17,99.25,43214.0,72.991,72.991,72.8368,72.8956,43214.0
2018-06-07 13:20:00,99.26,99.36,99.24,99.33,15893.0,72.9029,72.9763,72.8882,72.9543,15893.0
2018-06-07 13:25:00,99.34,99.35,99.19,99.19,29247.0,72.9617,72.969,72.8515,72.8515,29247.0
2018-06-07 13:30:00,99.19,99.36,99.14,99.29,33297.0,72.8515,72.9763,72.8148,72.9249,33297.0
2018-06-07 13:35:00,99.28,99.28,98.95,99.02,43803.0,72.9176,72.9176,72.6752,72.7266,43803.0
2018-06-07 13:40:00,99.03,99.06,98.93,98.95,54093.0,72.734,72.756,72.6605,72.6752,54093.0
2018-06-07 13:45:00,98.94,99.29,98.94,99.24,27353.0,72.6679,72.9249,72.6679,72.8882,27353.0
2018-06-07 13:50:00,99.23,99.25,98.88,98.93,30882.0,72.8809,72.8956,72.6238,72.6605,30882.0
2018-06-07 13:55:00,98.92,98.98,98.87,98.94,20573.0,72.6532,72.6973,72.6165,72.6679,20573.0
2018-06-07 14:00:00,98.93,99.12,98.9,99.09,23986.0,72.6605,72.8001,72.6385,72.778,23986.0
2018-06-07 14:05:00,99.12,99.17,98.91,98.99,40681.0,72.8001,72.8368,72.6458,72.7046,40681.0
2018-06-07 14:10:00,98.96,99.1,98.96,99.07,23743.0,72.6826,72.7854,72.6826,72.7634,23743.0
2018-06-07 14:15:00,99.09,99.12,99.02,99.11,21274.0,72.778,72.8001,72.7266,72.7927,21274.0
2018-06-07 14:20:00,99.1,99.15,99.02,99.12,26821.0,72.7854,72.8221,72.7266,72.8001,26821.0
2018-06-07 14:25:00,99.13,99.17,99.12,99.17,25669.0,72.8074,72.8368,72.8001,72.8368,25669.0
2018-06-07 14:30:00,99.15,99.22,99.12,99.21,29732.0,72.8221,72.8735,72.8001,72.8662,29732.0
2018-06-07 14:35:00,99.22,99.22,99.13,99.15,19603.0,72.8735,72.8735,72.8074,72.8221,19603.0
2018-06-07 14:40:00,99.15,99.23,99.13,99.19,27633.0,72.8221,72.8809,72.8074,72.8515,27633.0
2018-06-07 14:45:00,99.21,99.32,99.18,99.3,35590.0,72.8662,72.947,72.8441,72.9323,35590.0
2018-06-07 14:50:00,99.3,99.36,99.27,99.31,35399.0,72.9323,72.9763,72.9102,72.9396,35399.0
2018-06-07 14:55:00,99.31,99.33,99.23,99.29,81923.0,72.9396,72.9543,72.8809,72.9249,81923.0
2018-06-07 15:00:00,99.28,99.34,99.19,99.2,31841.0,72.9176,72.9617,72.8515,72.8588,31841.0
2018-06-07 15:05:00,99.19,99.25,99.08,99.08,37474.0,72.8515,72.8956,72.7707,72.7707,37474.0
2018-06-07 15:10:00,99.08,99.11,99.01,99.06,48704.0,72.7707,72.7927,72.7193,72.756,48704.0
2018-06-07 15:15:00,99.05,99.09,98.99,99.01,66867.0,72.7487,72.778,72.7046,72.7193,66867.0
2018-06-07 15:20:00,99.01,99.21,99.01,99.21,48132.0,72.7193,72.8662,72.7193,72.8662,48132.0
2018-06-07 15:25:00,99.21,99.31,99.19,99.31,40156.0,72.8662,72.9396,72.8515,72.9396,40156.0
2018-06-07 15:30:00,99.31,99.31,99.25,99.27,33588.0,72.9396,72.9396,72.8956,72.9102,33588.0
2018-06-07 15:35:00,99.29,99.33,99.21,99.28,63773.0,72.9249,72.9543,72.8662,72.9176,63773.0
2018-06-07 15:40:00,99.27,99.34,99.17,99.17,79036.0,72.9102,72.9617,72.8368,72.8368,79036.0
2018-06-07 15:45:00,99.15,99.21,98.99,99.05,120188.0,72.8221,72.8662,72.7046,72.7487,120188.0
2018-06-07 15:50:00,99.08,99.18,99.03,99.15,153517.0,72.7707,72.8441,72.734,72.8221,153517.0
2018-06-07 15:55:00,99.14,99.4,99.14,99.3,245365.0,72.8148,73.0057,72.8148,72.9323,245365.0
2018-06-08 09:30:00,99.28,99.85,99.0,99.45,84224.0,72.9176,73.3362,72.7119,73.0425,84224.0
2018-06-08 09:35:00,99.52,99.7,99.36,99.38,15761.0,73.0939,73.2261,72.9763,72.991,15761.0
2018-06-08 09:40:00,99.36,99.57,99.16,99.35,28729.0,72.9763,73.1306,72.8295,72.969,28729.0
2018-06-08 09:45:00,99.38,99.58,99.36,99.52,27988.0,72.991,73.1379,72.9763,73.0939,27988.0
2018-06-08 09:50:00,99.51,99.63,99.37,99.62,22284.0,73.0865,73.1747,72.9837,73.1673,22284.0
2018-06-08 09:55:00,99.59,99.79,99.58,99.69,30763.0,73.1453,73.2922,73.1379,73.2187,30763.0
2018-06-08 10:00:00,99.77,99.79,99.66,99.76,27474.0,73.2775,73.2922,73.1967,73.2701,27474.0
2018-06-08 10:05:00,99.77,99.8,99.64,99.71,17702.0,73.2775,73.2995,73.182,73.2334,17702.0
2018-06-08 10:10:00,99.7,99.9,99.67,99.86,28821.0,73.2261,73.373,73.204,73.3436,28821.0
2018-06-08 10:15:00,99.85,100.15,99.79,100.1,57331.0,73.3362,73.5566,73.2922,73.5199,57331.0
2018-06-08 10:20:00,100.11,100.36,100.07,100.32,52176.0,73.5272,73.7108,73.4978,73.6814,52176.0
2018-06-08 10:25:00,100.34,100.49,100.21,100.24,37564.0,73.6961,73.8063,73.6006,73.6227,37564.0
2018-06-08 10:30:00,100.23,100.26,100.0,100.04,21276.0,73.6153,73.6374,73.4464,73.4758,21276.0
2018-06-08 10:35:00,100.07,100.25,100.02,100.08,58723.0,73.4978,73.63,73.4611,73.5052,58723.0
2018-06-08 10:40:00,100.07,100.14,99.99,100.09,40520.0,73.4978,73.5492,73.4391,73.5125,40520.0
2018-06-08 10:45:00,100.09,100.09,99.94,99.97,38676.0,73.5125,73.5125,73.4023,73.4244,38676.0
2018-06-08 10:50:00,99.96,99.96,99.8,99.94,38080.0,73.417,73.417,73.2995,73.4023,38080.0
2018-06-08 10:55:00,99.94,100.0,99.88,99.97,36547.0,73.4023,73.4464,73.3583,73.4244,36547.0
2018-06-08 11:00:00,99.94,99.95,99.8,99.88,24307.0,73.4023,73.4097,73.2995,73.3583,24307.0
2018-06-08 11:05:00,99.9,100.05,99.85,99.99,26852.0,73.373,73.4831,73.3362,73.4391,26852.0
2018-06-08 11:10:00,99.99,100.16,99.99,100.03,21948.0,73.4391,73.5639,73.4391,73.4684,21948.0
2018-06-08 11:15:00,100.04,100.18,100.03,100.08,31262.0,73.4758,73.5786,73.4684,73.5052,31262.0
2018-06-08 11:20:00,100.1,100.1,99.94,99.95,38843.0,73.5199,73.5199,73.4023,73.4097,38843.0
2018-06-08 11:25:00,99.95,100.04,99.89,100.01,30701.0,73.4097,73.4758,73.3656,73.4538,30701.0
2018-06-08 11:30:00,100.0,100.03,99.89,99.89,33357.0,73.4464,73.4684,73.3656,73.3656,33357.0
2018-06-08 11:35:00,99.92,99.93,99.72,99.75,22460.0,73.3876,73.395,73.2408,73.2628,22460.0
2018-06-08 11:40:00,99.75,99.87,99.67,99.75,23298.0,73.2628,73.3509,73.204,73.2628,23298.0
2018-06-08 11:45:00,99.76,99.86,99.69,99.81,20966.0,73.2701,73.3436,73.2187,73.3069,20966.0
2018-06-08 11:50:00,99.83,99.83,99.64,99.79,17471.0,73.3215,73.3215,73.182,73.2922,17471.0
2018-06-08 11:55:00,99.81,99.86,99.73,99.73,21828.0,73.3069,73.3436,73.2481,73.2481,21828.0
2018-06-08 12:00:00,99.75,99.87,99.74,99.85,19463.0,73.2628,73.3509,73.2554,73.3362,19463.0
2018-06-08 12:05:00,99.84,99.98,99.8,99.96,19992.0,73.3289,73.4317,73.2995,73.417,19992.0
2018-06-08 12:10:00,99.98,99.99,99.89,99.93,15733.0,73.4317,73.4391,73.3656,73.395,15733.0
2018-06-08 12:15:00,99.92,100.03,99.91,99.99,17722.0,73.3876,73.4684,73.3803,73.4391,17722.0
2018-06-08 12:20:00,99.96,100.08,99.96,100.07,18446.0,73.417,73.5052,73.417,73.4978,18446.0
2018-06-08 12:25:00,100.07,100.23,100.07,100.22,33189.0,73.4978,73.6153,73.4978,73.608,33189.0
2018-06-08 12:30:00,100.22,100.28,100.16,100.24,25020.0,73.608,73.6521,73.5639,73.6227,25020.0
2018-06-08 12:35:00,100.21,100.31,100.21,100.29,14627.0,73.6006,73.6741,73.6006,73.6594,14627.0
2018-06-08 12:40:00,100.26,100.29,100.21,100.26,13019.0,73.6374,73.6594,73.6006,73.6374,13019.0
2018-06-08 12:45:00,100.26,100.26,100.15,100.17,10540.0,73.6374,73.6374,73.5566,73.5713,10540.0
2018-06-08 12:50:00,100.19,100.37,100.18,100.26,28688.0,73.586,73.7182,73.5786,73.6374,28688.0
2018-06-08 12:55:00,100.26,100.26,100.02,100.1,16592.0,73.6374,73.6374,73.4611,73.5199,16592.0
2018-06-08 13:00:00,100.11,100.12,99.98,99.99,22786.0,73.5272,73.5345,73.4317,73.4391,22786.0
2018-06-08 13:05:00,100.01,100.01,99.87,99.87,18935.0,73.4538,73.4538,73.3509,73.3509,18935.0
2018-06-08 13:10:00,99.9,100.01,99.88,99.98,21857.0,73.373,73.4538,73.3583,73.4317,21857.0
2018-06-08 13:15:00,99.98,99.98,99.84,99.87,15572.0,73.4317,73.4317,73.3289,73.3509,15572.0
2018-06-08 13:20:00,99.86,99.94,99.82,99.84,26837.0,73.3436,73.4023,73.3142,73.3289,26837.0
2018-06-08 13:25:00,99.81,99.92,99.81,99.88,15736.0,73.3069,73.3876,73.3069,73.3583,15736.0
2018-06-08 13:30:00,99.89,99.9,99.85,99.87,14392.0,73.3656,73.373,73.3362,73.3509,14392.0
2018-06-08 13:35:00,99.89,99.91,99.84,99.87,26828.0,73.3656,73.3803,73.3289,73.3509,26828.0
2018-06-08 13:40:00,99.87,99.95,99.87,99.92,18887.0,73.3509,73.4097,73.3509,73.3876,18887.0
2018-06-08 13:45:00,99.93,100.16,99.92,100.03,27715.0,73.395,73.5639,73.3876,73.4684,27715.0
2018-06-08 13:50:00,100.04,100.07,99.88,100.0,34073.0,73.4758,73.4978,73.3583,73.4464,34073.0
2018-06-08 13:55:00,99.99,100.09,99.97,100.06,13574.0,73.4391,73.5125,73.4244,73.4905,13574.0
2018-06-08 14:00:00,100.08,100.23,100.07,100.18,25470.0,73.5052,73.6153,73.4978,73.5786,25470.0
2018-06-08 14:05:00,100.17,100.3,100.17,100.26,18700.0,73.5713,73.6667,73.5713,73.6374,18700.0
2018-06-08 14:10:00,100.25,100.33,100.21,100.31,26400.0,73.63,73.6888,73.6006,73.6741,26400.0
2018-06-08 14:15:00,100.32,100.39,100.3,100.33,23397.0,73.6814,73.7328,73.6667,73.6888,23397.0
2018-06-08 14:20:00,100.34,100.36,100.23,100.27,32002.0,73.6961,73.7108,73.6153,73.6447,32002.0
2018-06-08 14:25:00,100.27,100.31,100.15,100.21,20890.0,73.6447,73.6741,73.5566,73.6006,20890.0
2018-06-08 14:30:00,100.19,100.25,100.18,100.23,17817.0,73.586,73.63,73.5786,73.6153,17817.0
2018-06-08 14:35:00,100.23,100.29,100.2,100.26,18441.0,73.6153,73.6594,73.5933,73.6374,18441.0
2018-06-08 14:40:00,100.26,100.3,100.24,100.26,14448.0,73.6374,73.6667,73.6227,73.6374,14448.0
2018-06-08 14:45:00,100.25,100.26,100.21,100.22,8818.0,73.63,73.6374,73.6006,73.608,8818.0
2018-06-08 14:50:00,100.23,100.24,100.16,100.17,16311.0,73.6153,73.6227,73.5639,73.5713,16311.0
2018-06-08 14:55:00,100.17,100.21,100.15,100.17,30711.0,73.5713,73.6006,73.5566,73.5713,30711.0
2018-06-08 15:00:00,100.16,100.18,100.13,100.17,18349.0,73.5639,73.5786,73.5419,73.5713,18349.0
2018-06-08 15:05:00,100.16,100.22,100.14,100.19,21510.0,73.5639,73.608,73.5492,73.586,21510.0
2018-06-08 15:10:00,100.18,100.32,100.18,100.32,24918.0,73.5786,73.6814,73.5786,73.6814,24918.0
2018-06-08 15:15:00,100.32,100.32,100.14,100.15,29640.0,73.6814,73.6814,73.5492,73.5566,29640.0
2018-06-08 15:20:00,100.14,100.31,100.13,100.28,27858.0,73.5492,73.6741,73.5419,73.6521,27858.0
2018-06-08 15:25:00,100.27,100.33,100.23,100.3,31093.0,73.6447,73.6888,73.6153,73.6667,31093.0
2018-06-08 15:30:00,100.31,100.34,100.29,100.29,27140.0,73.6741,73.6961,73.6594,73.6594,27140.0
2018-06-08 15:35:00,100.3,100.32,100.25,100.3,49390.0,73.6667,73.6814,73.63,73.6667,49390.0
2018-06-08 15:40:00,100.3,100.33,100.24,100.29,49190.0,73.6667,73.6888,73.6227,73.6594,49190.0
2018-06-08 15:45:00,100.27,100.34,100.26,100.31,56524.0,73.6447,73.6961,73.6374,73.6741,56524.0
2018-06-08 15:50:00,100.32,100.42,100.31,100.38,86226.0,73.6814,73.7549,73.6741,73.7255,86226.0
2018-06-08 15:55:00,100.38,100.5,100.34,100.41,256597.0,73.7255,73.8136,73.6961,73.7475,256597.0
2018-06-11 09:30:00,100.56,100.57,100.01,100.14,93093.0,73.8577,73.8651,73.4538,73.5492,93093.0
2018-06-11 09:35:00,100.16,100.58,100.16,100.43,140960.0,73.5639,73.8724,73.5639,73.7622,140960.0
2018-06-11 09:40:00,100.43,100.57,100.42,100.56,73920.0,73.7622,73.8651,73.7549,73.8577,73920.0
2018-06-11 09:45:00,100.58,100.99,100.58,100.98,85760.0,73.8724,74.1735,73.8724,74.1662,85760.0
2018-06-11 09:50:00,100.99,101.0,100.53,100.63,63958.0,74.1735,74.1809,73.8357,73.9091,63958.0
2018-06-11 09:55:00,100.64,100.67,100.28,100.3,45917.0,73.9165,73.9385,73.6521,73.6667,45917.0
2018-06-11 10:00:00,100.3,100.41,100.19,100.28,64207.0,73.6667,73.7475,73.586,73.6521,64207.0
2018-06-11 10:05:00,100.28,100.68,100.28,100.62,90716.0,73.6521,73.9458,73.6521,73.9018,90716.0
2018-06-11 10:10:00,100.59,100.76,100.55,100.72,42103.0,73.8797,74.0046,73.8504,73.9752,42103.0
2018-06-11 10:15:00,100.72,100.81,100.57,100.61,46579.0,73.9752,74.0413,73.8651,73.8944,46579.0
2018-06-11 10:20:00,100.62,100.67,100.47,100.59,43619.0,73.9018,73.9385,73.7916,73.8797,43619.0
2018-06-11 10:25:00,100.59,100.85,100.56,100.74,57146.0,73.8797,74.0707,73.8577,73.9899,57146.0
2018-06-11 10:30:00,100.72,100.79,100.58,100.77,61383.0,73.9752,74.0266,73.8724,74.0119,61383.0
2018-06-11 10:35:00,100.77,100.83,100.66,100.77,41866.0,74.0119,74.056,73.9312,74.0119,41866.0
2018-06-11 10:40:00,100.76,100.84,100.65,100.73,42643.0,74.0046,74.0634,73.9238,73.9826,42643.0
2018-06-11 10:45:00,100.72,100.93,100.69,100.89,40701.0,73.9752,74.1295,73.9532,74.1001,40701.0
2018-06-11 10:50:00,100.88,101.04,100.88,100.88,54395.0,74.0927,74.2102,74.0927,74.0927,54395.0
2018-06-11 10:55:00,100.88,100.88,100.75,100.87,118173.0,74.0927,74.0927,73.9973,74.0854,118173.0
2018-06-11 11:00:00,100.88,101.03,100.88,100.92,58693.0,74.0927,74.2029,74.0927,74.1221,58693.0
2018-06-11 11:05:00,100.93,101.01,100.89,100.96,39319.0,74.1295,74.1882,74.1001,74.1515,39319.0
2018-06-11 11:10:00,100.95,101.0,100.92,100.98,33744.0,74.1441,74.1809,74.1221,74.1662,33744.0
2018-06-11 11:15:00,100.99,101.08,100.99,101.02,38579.0,74.1735,74.2396,74.1735,74.1956,38579.0
2018-06-11 11:20:00,101.01,101.04,100.9,100.91,34995.0,74.1882,74.2102,74.1074,74.1148,34995.0
2018-06-11 11:25:00,100.91,100.91,100.76,100.84,34632.0,74.1148,74.1148,74.0046,74.0634,34632.0
2018-06-11 11:30:00,100.83,100.84,100.72,100.74,69532.0,74.056,74.0634,73.9752,73.9899,69532.0
2018-06-11 11:35:00,100.73,100.73,100.58,100.7,48024.0,73.9826,73.9826,73.8724,73.9605,48024.0
2018-06-11 11:40:00,100.71,100.82,100.71,100.81,36179.0,73.9679,74.0487,73.9679,74.0413,36179.0
2018-06-11 11:45:00,100.81,100.83,100.64,100.72,41440.0,74.0413,74.056,73.9165,73.9752,41440.0
2018-06-11 11:50:00,100.72,100.74,100.62,100.63,30483.0,73.9752,73.9899,73.9018,73.9091,30483.0
2018-06-11 11:55:00,100.62,100.74,100.61,100.65,38113.0,73.9018,73.9899,73.8944,73.9238,38113.0
2018-06-11 12:00:00,100.65,100.69,100.51,100.59,45939.0,73.9238,73.9532,73.821,73.8797,45939.0
2018-06-11 12:05:00,100.58,100.65,100.57,100.63,27351.0,73.8724,73.9238,73.8651,73.9091,27351.0
2018-06-11 12:10:00,100.63,100.65,100.45,100.46,29588.0,73.9091,73.9238,73.7769,73.7843,29588.0
2018-06-11 12:15:00,100.47,100.61,100.38,100.54,34132.0,73.7916,73.8944,73.7255,73.843,34132.0
2018-06-11 12:20:00,100.54,100.58,100.52,100.53,18894.0,73.843,73.8724,73.8283,73.8357,18894.0
2018-06-11 12:25:00,100.53,100.57,100.49,100.51,28703.0,73.8357,73.8651,73.8063,73.821,28703.0
2018-06-11 12:30:00,100.51,100.54,100.43,100.48,21505.0,73.821,73.843,73.7622,73.7989,21505.0
2018-06-11 12:35:00,100.48,100.48,100.33,100.36,33689.0,73.7989,73.7989,73.6888,73.7108,33689.0
2018-06-11 12:40:00,100.37,100.37,100.26,100.26,34998.0,73.7182,73.7182,73.6374,73.6374,34998.0
2018-06-11 12:45:00,100.27,100.35,100.25,100.28,22356.0,73.6447,73.7035,73.63,73.6521,22356.0
2018-06-11 12:50:00,100.26,100.33,100.23,100.3,37284.0,73.6374,73.6888,73.6153,73.6667,37284.0
2018-06-11 12:55:00,100.31,100.39,100.25,100.39,47671.0,73.6741,73.7328,73.63,73.7328,47671.0
2018-06-11 13:00:00,100.38,100.43,100.3,100.38,24786.0,73.7255,73.7622,73.6667,73.7255,24786.0
2018-06-11 13:05:00,100.38,100.39,100.29,100.37,25172.0,73.7255,73.7328,73.6594,73.7182,25172.0
2018-06-11 13:10:00,100.38,100.4,100.31,100.37,22630.0,73.7255,73.7402,73.6741,73.7182,22630.0
2018-06-11 13:15:00,100.37,100.41,100.31,100.36,25718.0,73.7182,73.7475,73.6741,73.7108,25718.0
2018-06-11 13:20:00,100.36,100.42,100.31,100.37,24198.0,73.7108,73.7549,73.6741,73.7182,24198.0
2018-06-11 13:25:00,100.38,100.39,100.26,100.28,21421.0,73.7255,73.7328,73.6374,73.6521,21421.0
2018-06-11 13:30:00,100.28,100.34,100.27,100.31,19712.0,73.6521,73.6961,73.6447,73.6741,19712.0
2018-06-11 13:35:00,100.32,100.33,100.29,100.3,20845.0,73.6814,73.6888,73.6594,73.6667,20845.0
2018-06-11 13:40:00,100.3,100.33,100.18,100.19,28338.0,73.6667,73.6888,73.5786,73.586,28338.0
2018-06-11 13:45:00,100.19,100.24,100.14,100.18,22326.0,73.586,73.6227,73.5492,73.5786,22326.0
2018-06-11 13:50:00,100.17,100.22,100.08,100.08,24907.0,73.5713,73.608,73.5052,73.5052,24907.0
2018-06-11 13:55:00,100.08,100.12,100.03,100.08,27570.0,73.5052,73.5345,73.4684,73.5052,27570.0
2018-06-11 14:00:00,100.08,100.08,100.0,100.03,30996.0,73.5052,73.5052,73.4464,73.4684,30996.0
2018-06-11 14:05:00,100.01,100.06,99.98,100.0,33328.0,73.4538,73.4905,73.4317,73.4464,33328.0
2018-06-11 14:10:00,99.99,99.99,99.68,99.74,79056.0,73.4391,73.4391,73.2114,73.2554,79056.0
2018-06-11 14:15:00,99.74,99.8,99.7,99.73,43473.0,73.2554,73.2995,73.2261,73.2481,43473.0
2018-06-11 14:20:00,99.73,99.76,99.66,99.75,46708.0,73.2481,73.2701,73.1967,73.2628,46708.0
2018-06-11 14:25:00,99.75,99.76,99.43,99.5,65457.0,73.2628,73.2701,73.0278,73.0792,65457.0
2018-06-11 14:30:00,99.51,99.52,99.41,99.48,52354.0,73.0865,73.0939,73.0131,73.0645,52354.0
2018-06-11 14:35:00,99.48,99.57,99.44,99.48,181706.0,73.0645,73.1306,73.0351,73.0645,181706.0
2018-06-11 14:40:00,99.49,99.63,99.48,99.62,62820.0,73.0718,73.1747,73.0645,73.1673,62820.0
2018-06-11 14:45:00,99.62,99.84,99.59,99.83,54256.0,73.1673,73.3289,73.1453,73.3215,54256.0
2018-06-11 14:50:00,99.83,99.94,99.77,99.92,52342.0,73.3215,73.4023,73.2775,73.3876,52342.0
2018-06-11 14:55:00,99.91,99.94,99.88,99.9,47281.0,73.3803,73.4023,73.3583,73.373,47281.0
2018-06-11 15:00:00,99.9,99.92,99.79,99.79,84966.0,73.373,73.3876,73.2922,73.2922,84966.0
2018-06-11 15:05:00,99.79,99.98,99.79,99.97,45489.0,73.2922,73.4317,73.2922,73.4244,45489.0
2018-06-11 15:10:00,99.97,100.11,99.97,100.06,42409.0,73.4244,73.5272,73.4244,73.4905,42409.0
2018-06-11 15:15:00,100.06,100.07,99.94,100.01,46897.0,73.4905,73.4978,73.4023,73.4538,46897.0
2018-06-11 15:20:00,100.01,100.05,100.0,100.03,31059.0,73.4538,73.4831,73.4464,73.4684,31059.0
2018-06-11 15:25:00,100.03,100.08,99.96,99.97,52596.0,73.4684,73.5052,73.417,73.4244,52596.0
2018-06-11 15:30:00,99.97,99.99,99.86,99.88,45010.0,73.4244,73.4391,73.3436,73.3583,45010.0
2018-06-11 15:35:00,99.88,99.88,99.84,99.87,47501.0,73.3583,73.3583,73.3289,73.3509,47501.0
2018-06-11 15:40:00,99.86,99.95,99.85,99.91,105493.0,73.3436,73.4097,73.3362,73.3803,105493.0
2018-06-11 15:45:00,99.91,100.02,99.88,100.02,92155.0,73.3803,73.4611,73.3583,73.4611,92155.0
2018-06-11 15:50:00,100.02,100.02,99.88,99.95,136472.0,73.4611,73.4611,73.3583,73.4097,136472.0
2018-06-11 15:55:00,99.94,99.99,99.73,99.79,362020.0,73.4023,73.4391,73.2481,73.2922,362020.0
2018-06-12 09:30:00,99.8,100.12,99.8,99.98,67111.0,73.2995,73.5345,73.2995,73.4317,67111.0
2018-06-12 09:35:00,99.98,100.04,99.77,99.78,21261.0,73.4317,73.4758,73.2775,73.2848,21261.0
2018-06-12 09:40:00,99.83,99.83,99.31,99.31,41136.0,73.3215,73.3215,72.9396,72.9396,41136.0
2018-06-12 09:45:00,99.34,99.66,99.34,99.52,39901.0,72.9617,73.1967,72.9617,73.0939,39901.0
2018-06-12 09:50:00,99.53,99.61,99.38,99.57,45878.0,73.1012,73.16,72.991,73.1306,45878.0
2018-06-12 09:55:00,99.55,99.55,99.4,99.48,31159.0,73.1159,73.1159,73.0057,73.0645,31159.0
2018-06-12 10:00:00,99.49,99.69,99.44,99.5,27417.0,73.0718,73.2187,73.0351,73.0792,27417.0
2018-06-12 10:05:00,99.49,99.51,99.31,99.43,38935.0,73.0718,73.0865,72.9396,73.0278,38935.0
2018-06-12 10:10:00,99.42,99.5,99.32,99.4,36568.0,73.0204,73.0792,72.947,73.0057,36568.0
2018-06-12 10:15:00,99.38,99.4,99.3,99.37,35844.0,72.991,73.0057,72.9323,72.9837,35844.0
2018-06-12 10:20:00,99.36,99.49,99.3,99.38,43700.0,72.9763,73.0718,72.9323,72.991,43700.0
2018-06-12 10:25:00,99.38,99.38,99.15,99.2,71366.0,72.991,72.991,72.8221,72.8588,71366.0
2018-06-12 10:30:00,99.21,99.27,99.15,99.22,46250.0,72.8662,72.9102,72.8221,72.8735,46250.0
2018-06-12 10:35:00,99.22,99.26,99.14,99.18,54921.0,72.8735,72.9029,72.8148,72.8441,54921.0
2018-06-12 10:40:00,99.17,99.36,99.11,99.32,55002.0,72.8368,72.9763,72.7927,72.947,55002.0
2018-06-12 10:45:00,99.3,99.35,99.25,99.33,45066.0,72.9323,72.969,72.8956,72.9543,45066.0
2018-06-12 10:50:00,99.34,99.34,99.26,99.27,67457.0,72.9617,72.9617,72.9029,72.9102,67457.0
2018-06-12 10:55:00,99.26,99.36,99.2,99.35,59295.0,72.9029,72.9763,72.8588,72.969,59295.0
2018-06-12 11:00:00,99.35,99.38,99.2,99.23,37749.0,72.969,72.991,72.8588,72.8809,37749.0
2018-06-12 11:05:00,99.24,99.26,98.96,99.0,77719.0,72.8882,72.9029,72.6826,72.7119,77719.0
2018-06-12 11:10:00,99.0,99.05,98.87,98.94,66932.0,72.7119,72.7487,72.6165,72.6679,66932.0
2018-06-12 11:15:00,98.93,98.95,98.84,98.85,47855.0,72.6605,72.6752,72.5944,72.6018,47855.0
2018-06-12 11:20:00,98.86,99.05,98.84,99.04,64072.0,72.6091,72.7487,72.5944,72.7413,64072.0
2018-06-12 11:25:00,99.05,99.18,99.02,99.16,42580.0,72.7487,72.8441,72.7266,72.8295,42580.0
2018-06-12 11:30:00,99.16,99.26,99.07,99.25,31292.0,72.8295,72.9029,72.7634,72.8956,31292.0
2018-06-12 11:35:00,99.26,99.32,99.22,99.3,39620.0,72.9029,72.947,72.8735,72.9323,39620.0
2018-06-12 11:40:00,99.3,99.47,99.29,99.38,26188.0,72.9323,73.0571,72.9249,72.991,26188.0
2018-06-12 11:45:00,99.38,99.47,99.34,99.47,26595.0,72.991,73.0571,72.9617,73.0571,26595.0
2018-06-12 11:50:00,99.48,99.5,99.34,99.34,33418.0,73.0645,73.0792,72.9617,72.9617,33418.0
2018-06-12 11:55:00,99.35,99.44,99.3,99.32,27814.0,72.969,73.0351,72.9323,72.947,27814.0
2018-06-12 12:00:00,99.34,99.42,99.28,99.33,23330.0,72.9617,73.0204,72.9176,72.9543,23330.0
2018-06-12 12:05:00,99.32,99.36,99.27,99.33,21976.0,72.947,72.9763,72.9102,72.9543,21976.0
2018-06-12 12:10:00,99.32,99.39,99.28,99.37,31210.0,72.947,72.9984,72.9176,72.9837,31210.0
2018-06-12 12:15:00,99.36,99.44,99.35,99.43,47598.0,72.9763,73.0351,72.969,73.0278,47598.0
2018-06-12 12:20:00,99.43,99.46,99.39,99.43,34350.0,73.0278,73.0498,72.9984,73.0278,34350.0
2018-06-12 12:25:00,99.43,99.61,99.42,99.59,26091.0,73.0278,73.16,73.0204,73.1453,26091.0
2018-06-12 12:30:00,99.58,99.59,99.46,99.47,27291.0,73.1379,73.1453,73.0498,73.0571,27291.0
2018-06-12 12:35:00,99.47,99.47,99.28,99.28,131004.0,73.0571,73.0571,72.9176,72.9176,131004.0
2018-06-12 12:40:00,99.28,99.38,99.25,99.35,22467.0,72.9176,72.991,72.8956,72.969,22467.0
2018-06-12 12:45:00,99.35,99.51,99.35,99.44,22212.0,72.969,73.0865,72.969,73.0351,22212.0
2018-06-12 12:50:00,99.46,99.53,99.42,99.47,18028.0,73.0498,73.1012,73.0204,73.0571,18028.0
2018-06-12 12:55:00,99.48,99.52,99.45,99.48,20391.0,73.0645,73.0939,73.0425,73.0645,20391.0
2018-06-12 13:00:00,99.47,99.52,99.4,99.4,32506.0,73.0571,73.0939,73.0057,73.0057,32506.0
2018-06-12 13:05:00,99.41,99.42,99.29,99.32,29917.0,73.0131,73.0204,72.9249,72.947,29917.0
2018-06-12 13:10:00,99.33,99.35,99.23,99.25,34728.0,72.9543,72.969,72.8809,72.8956,34728.0
2018-06-12 13:15:00,99.25,99.31,99.21,99.23,32732.0,72.8956,72.9396,72.8662,72.8809,32732.0
2018-06-12 13:20:00,99.23,99.26,99.2,99.21,26670.0,72.8809,72.9029,72.8588,72.8662,26670.0
2018-06-12 13:25:00,99.21,99.27,99.19,99.27,26555.0,72.8662,72.9102,72.8515,72.9102,26555.0
2018-06-12 13:30:00,99.27,99.35,99.22,99.29,46852.0,72.9102,72.969,72.8735,72.9249,46852.0
2018-06-12 13:35:00,99.3,99.33,99.24,99.25,50322.0,72.9323,72.9543,72.8882,72.8956,50322.0
2018-06-12 13:40:00,99.26,99.27,99.15,99.24,50734.0,72.9029,72.9102,72.8221,72.8882,50734.0
2018-06-12 13:45:00,99.23,99.54,99.23,99.48,41484.0,72.8809,73.1086,72.8809,73.0645,41484.0
2018-06-12 13:50:00,99.48,99.52,99.42,99.51,34630.0,73.0645,73.0939,73.0204,73.0865,34630.0
2018-06-12 13:55:00,99.52,99.63,99.41,99.51,76102.0,73.0939,73.1747,73.0131,73.0865,76102.0
2018-06-12 14:00:00,99.51,99.59,99.42,99.56,38698.0,73.0865,73.1453,73.0204,73.1232,38698.0
2018-06-12 14:05:00,99.56,99.58,99.49,99.54,31383.0,73.1232,73.1379,73.0718,73.1086,31383.0
2018-06-12 14:10:00,99.54,99.64,99.53,99.61,41196.0,73.1086,73.182,73.1012,73.16,41196.0
2018-06-12 14:15:00,99.61,99.77,99.59,99.69,66218.0,73.16,73.2775,73.1453,73.2187,66218.0
2018-06-12 14:20:00,99.69,99.81,99.59,99.75,124179.0,73.2187,73.3069,73.1453,73.2628,124179.0
2018-06-12 14:25:00,99.75,99.79,99.69,99.71,54711.0,73.2628,73.2922,73.2187,73.2334,54711.0
2018-06-12 14:30:00,99.7,99.92,99.69,99.8,95828.0,73.2261,73.3876,73.2187,73.2995,95828.0
2018-06-12 14:35:00,99.79,99.82,99.67,99.7,37454.0,73.2922,73.3142,73.204,73.2261,37454.0
2018-06-12 14:40:00,99.7,99.71,99.5,99.58,66588.0,73.2261,73.2334,73.0792,73.1379,66588.0
2018-06-12 14:45:00,99.59,99.6,99.46,99.55,64377.0,73.1453,73.1526,73.0498,73.1159,64377.0
2018-06-12 14:50:00,99.55,99.61,99.49,99.56,62462.0,73.1159,73.16,73.0718,73.1232,62462.0
2018-06-12 14:55:00,99.56,99.59,99.5,99.5,67976.0,73.1232,73.1453,73.0792,73.0792,67976.0
2018-06-12 15:00:00,99.51,99.66,99.5,99.55,153952.0,73.0865,73.1967,73.0792,73.1159,153952.0
2018-06-12 15:05:00,99.54,99.62,99.52,99.55,67056.0,73.1086,73.1673,73.0939,73.1159,67056.0
2018-06-12 15:10:00,99.56,99.58,99.4,99.46,67500.0,73.1232,73.1379,73.0057,73.0498,67500.0
2018-06-12 15:15:00,99.46,99.49,99.35,99.38,81058.0,73.0498,73.0718,72.969,72.991,81058.0
2018-06-12 15:20:00,99.39,99.42,99.31,99.33,78394.0,72.9984,73.0204,72.9396,72.9543,78394.0
2018-06-12 15:25:00,99.33,99.34,99.09,99.09,108199.0,72.9543,72.9617,72.778,72.778,108199.0
2018-06-12 15:30:00,99.12,99.18,98.97,98.98,195681.0,72.8001,72.8441,72.6899,72.6973,195681.0
2018-06-12 15:35:00,98.97,99.01,98.87,98.93,134787.0,72.6899,72.7193,72.6165,72.6605,134787.0
2018-06-12 15:40:00,98.93,98.95,98.75,98.78,167729.0,72.6605,72.6752,72.5283,72.5504,167729.0
2018-06-12 15:45:00,98.78,98.89,98.74,98.87,262834.0,72.5504,72.6312,72.521,72.6165,262834.0
2018-06-12 15:50:00,98.87,99.0,98.86,98.95,262039.0,72.6165,72.7119,72.6091,72.6752,262039.0
2018-06-12 15:55:00,98.95,99.05,98.82,98.94,505217.0,72.6752,72.7487,72.5797,72.6679,505217.0
2018-06-13 09:30:00,98.92,99.23,98.51,98.65,157568.0,72.6532,72.8809,72.3521,72.4549,157568.0
2018-06-13 09:35:00,98.64,98.74,98.05,98.05,81272.0,72.4475,72.521,72.0142,72.0142,81272.0
2018-06-13 09:40:00,98.1,98.28,97.86,98.25,105580.0,72.0509,72.1831,71.8747,72.1611,105580.0
2018-06-13 09:45:00,98.26,98.32,98.15,98.31,73005.0,72.1684,72.2125,72.0876,72.2052,73005.0
2018-06-13 09:50:00,98.34,98.62,98.34,98.51,80852.0,72.2272,72.4328,72.2272,72.3521,80852.0
2018-06-13 09:55:00,98.51,98.71,98.47,98.5,41336.0,72.3521,72.4989,72.3227,72.3447,41336.0
2018-06-13 10:00:00,98.49,98.61,98.48,98.54,76524.0,72.3374,72.4255,72.33,72.3741,76524.0
2018-06-13 10:05:00,98.54,98.56,98.34,98.34,51764.0,72.3741,72.3888,72.2272,72.2272,51764.0
2018-06-13 10:10:00,98.34,98.38,98.19,98.34,89399.0,72.2272,72.2566,72.117,72.2272,89399.0
2018-06-13 10:15:00,98.34,98.47,98.25,98.26,39701.0,72.2272,72.3227,72.1611,72.1684,39701.0
2018-06-13 10:20:00,98.26,98.47,98.24,98.27,52400.0,72.1684,72.3227,72.1537,72.1758,52400.0
2018-06-13 10:25:00,98.28,98.5,98.26,98.4,49809.0,72.1831,72.3447,72.1684,72.2713,49809.0
2018-06-13 10:30:00,98.43,98.5,98.36,98.44,39161.0,72.2933,72.3447,72.2419,72.3006,39161.0
2018-06-13 10:35:00,98.48,98.6,98.48,98.57,47844.0,72.33,72.4182,72.33,72.3961,47844.0
2018-06-13 10:40:00,98.56,98.58,98.42,98.42,38665.0,72.3888,72.4035,72.286,72.286,38665.0
2018-06-13 10:45:00,98.43,98.55,98.39,98.39,51050.0,72.2933,72.3814,72.2639,72.2639,51050.0
2018-06-13 10:50:00,98.38,98.39,98.27,98.32,97409.0,72.2566,72.2639,72.1758,72.2125,97409.0
2018-06-13 10:55:00,98.33,98.33,98.19,98.25,92702.0,72.2199,72.2199,72.117,72.1611,92702.0
2018-06-13 11:00:00,98.27,98.55,98.26,98.39,43376.0,72.1758,72.3814,72.1684,72.2639,43376.0
2018-06-13 11:05:00,98.41,98.51,98.36,98.42,52609.0,72.2786,72.3521,72.2419,72.286,52609.0
2018-06-13 11:10:00,98.42,98.45,98.34,98.34,57551.0,72.286,72.308,72.2272,72.2272,57551.0
2018-06-13 11:15:00,98.34,98.46,98.32,98.39,27540.0,72.2272,72.3153,72.2125,72.2639,27540.0
2018-06-13 11:20:00,98.39,98.42,98.26,98.33,31292.0,72.2639,72.286,72.1684,72.2199,31292.0
2018-06-13 11:25:00,98.33,98.37,98.26,98.33,35697.0,72.2199,72.2492,72.1684,72.2199,35697.0
2018-06-13 11:30:00,98.35,98.36,98.19,98.28,63264.0,72.2345,72.2419,72.117,72.1831,63264.0
2018-06-13 11:35:00,98.28,98.28,98.09,98.15,53153.0,72.1831,72.1831,72.0436,72.0876,53153.0
2018-06-13 11:40:00,98.16,98.23,98.14,98.21,20585.0,72.095,72.1464,72.0803,72.1317,20585.0
2018-06-13 11:45:00,98.21,98.22,98.06,98.12,42312.0,72.1317,72.1391,72.0215,72.0656,42312.0
2018-06-13 11:50:00,98.12,98.21,98.1,98.2,26193.0,72.0656,72.1317,72.0509,72.1244,26193.0
2018-06-13 11:55:00,98.2,98.27,98.2,98.25,25687.0,72.1244,72.1758,72.1244,72.1611,25687.0
2018-06-13 12:00:00,98.25,98.37,98.25,98.34,32029.0,72.1611,72.2492,72.1611,72.2272,32029.0
2018-06-13 12:05:00,98.34,98.41,98.33,98.35,23334.0,72.2272,72.2786,72.2199,72.2345,23334.0
2018-06-13 12:10:00,98.36,98.44,98.34,98.43,28972.0,72.2419,72.3006,72.2272,72.2933,28972.0
2018-06-13 12:15:00,98.43,98.46,98.29,98.29,19733.0,72.2933,72.3153,72.1905,72.1905,19733.0
2018-06-13 12:20:00,98.28,98.33,98.26,98.33,22739.0,72.1831,72.2199,72.1684,72.2199,22739.0
2018-06-13 12:25:00,98.32,98.44,98.31,98.33,31837.0,72.2125,72.3006,72.2052,72.2199,31837.0
2018-06-13 12:30:00,98.33,98.43,98.33,98.42,23022.0,72.2199,72.2933,72.2199,72.286,23022.0
2018-06-13 12:35:00,98.42,98.42,98.28,98.3,37660.0,72.286,72.286,72.1831,72.1978,37660.0
2018-06-13 12:40:00,98.28,98.35,98.27,98.33,28086.0,72.1831,72.2345,72.1758,72.2199,28086.0
2018-06-13 12:45:00,98.33,98.38,98.32,98.37,26694.0,72.2199,72.2566,72.2125,72.2492,26694.0
2018-06-13 12:50:00,98.36,98.38,98.3,98.36,30517.0,72.2419,72.2566,72.1978,72.2419,30517.0
2018-06-13 12:55:00,98.37,98.38,98.25,98.25,30637.0,72.2492,72.2566,72.1611,72.1611,30637.0
2018-06-13 13:00:00,98.25,98.29,98.17,98.19,29290.0,72.1611,72.1905,72.1023,72.117,29290.0
2018-06-13 13:05:00,98.2,98.2,98.13,98.15,28376.0,72.1244,72.1244,72.073,72.0876,28376.0
2018-06-13 13:10:00,98.15,98.22,98.09,98.13,36226.0,72.0876,72.1391,72.0436,72.073,36226.0
2018-06-13 13:15:00,98.12,98.16,98.05,98.06,18856.0,72.0656,72.095,72.0142,72.0215,18856.0
2018-06-13 13:20:00,98.07,98.09,98.03,98.06,29153.0,72.0289,72.0436,71.9995,72.0215,29153.0
2018-06-13 13:25:00,98.06,98.1,98.04,98.05,32736.0,72.0215,72.0509,72.0069,72.0142,32736.0
2018-06-13 13:30:00,98.06,98.06,98.0,98.03,51403.0,72.0215,72.0215,71.9775,71.9995,51403.0
2018-06-13 13:35:00,98.03,98.08,98.01,98.08,21747.0,71.9995,72.0362,71.9848,72.0362,21747.0
2018-06-13 13:40:00,98.08,98.08,98.0,98.01,28691.0,72.0362,72.0362,71.9775,71.9848,28691.0
2018-06-13 13:45:00,98.01,98.03,97.99,97.99,22215.0,71.9848,71.9995,71.9701,71.9701,22215.0
2018-06-13 13:50:00,98.0,98.04,97.98,97.99,37847.0,71.9775,72.0069,71.9628,71.9701,37847.0
2018-06-13 13:55:00,98.0,98.0,97.87,97.88,54713.0,71.9775,71.9775,71.882,71.8893,54713.0
2018-06-13 14:00:00,97.87,97.95,97.65,97.7,77499.0,71.882,71.9408,71.7204,71.7571,77499.0
2018-06-13 14:05:00,97.68,97.73,97.56,97.59,64753.0,71.7424,71.7792,71.6543,71.6763,64753.0
2018-06-13 14:10:00,97.59,97.82,97.58,97.82,54245.0,71.6763,71.8453,71.669,71.8453,54245.0
2018-06-13 14:15:00,97.81,97.84,97.71,97.74,50526.0,71.8379,71.86,71.7645,71.7865,50526.0
2018-06-13 14:20:00,97.75,97.76,97.65,97.72,36285.0,71.7939,71.8012,71.7204,71.7718,36285.0
2018-06-13 14:25:00,97.72,97.82,97.68,97.79,36606.0,71.7718,71.8453,71.7424,71.8232,36606.0
2018-06-13 14:30:00,97.79,97.82,97.58,97.81,48954.0,71.8232,71.8453,71.669,71.8379,48954.0
2018-06-13 14:35:00,97.81,97.94,97.76,97.94,48231.0,71.8379,71.9334,71.8012,71.9334,48231.0
2018-06-13 14:40:00,97.93,98.01,97.9,97.94,46257.0,71.9261,71.9848,71.904,71.9334,46257.0
2018-06-13 14:45:00,97.94,97.97,97.83,97.94,35987.0,71.9334,71.9554,71.8526,71.9334,35987.0
2018-06-13 14:50:00,97.94,98.06,97.93,98.04,41406.0,71.9334,72.0215,71.9261,72.0069,41406.0
2018-06-13 14:55:00,98.04,98.25,98.04,98.24,36879.0,72.0069,72.1611,72.0069,72.1537,36879.0
2018-06-13 15:00:00,98.25,98.32,98.18,98.26,47143.0,72.1611,72.2125,72.1097,72.1684,47143.0
2018-06-13 15:05:00,98.24,98.39,98.22,98.23,46672.0,72.1537,72.2639,72.1391,72.1464,46672.0
2018-06-13 15:10:00,98.25,98.26,98.17,98.17,30717.0,72.1611,72.1684,72.1023,72.1023,30717.0
2018-06-13 15:15:00,98.18,98.23,98.13,98.17,39235.0,72.1097,72.1464,72.073,72.1023,39235.0
2018-06-13 15:20:00,98.17,98.19,98.12,98.14,49476.0,72.1023,72.117,72.0656,72.0803,49476.0
2018-06-13 15:25:00,98.13,98.17,97.87,97.92,57157.0,72.073,72.1023,71.882,71.9187,57157.0
2018-06-13 15:30:00,97.92,97.93,97.77,97.78,67900.0,71.9187,71.9261,71.8086,71.8159,67900.0
2018-06-13 15:35:00,97.79,97.79,97.62,97.65,98294.0,71.8232,71.8232,71.6984,71.7204,98294.0
2018-06-13 15:40:00,97.65,97.71,97.58,97.67,105207.0,71.7204,71.7645,71.669,71.7351,105207.0
2018-06-13 15:45:00,97.65,97.79,97.59,97.74,179434.0,71.7204,71.8232,71.6763,71.7865,179434.0
2018-06-13 15:50:00,97.73,97.82,97.7,97.79,157368.0,71.7792,71.8453,71.7571,71.8232,157368.0
2018-06-13 15:55:00,97.79,97.8,97.51,97.6,453819.0,71.8232,71.8306,71.6176,71.6837,453819.0
2018-06-14 09:30:00,98.38,98.64,97.83,97.98,127245.0,72.2566,72.4475,71.8526,71.9628,127245.0
2018-06-14 09:35:00,97.95,98.36,97.94,98.28,48819.0,71.9408,72.2419,71.9334,72.1831,48819.0
2018-06-14 09:40:00,98.29,98.47,98.24,98.4,44134.0,72.1905,72.3227,72.1537,72.2713,44134.0
2018-06-14 09:45:00,98.4,98.48,98.01,98.03,39281.0,72.2713,72.33,71.9848,71.9995,39281.0
2018-06-14 09:50:00,98.0,98.0,97.77,97.83,45108.0,71.9775,71.9775,71.8086,71.8526,45108.0
2018-06-14 09:55:00,97.84,98.06,97.79,98.05,44106.0,71.86,72.0215,71.8232,72.0142,44106.0
2018-06-14 10:00:00,98.06,98.32,98.02,98.26,27178.0,72.0215,72.2125,71.9922,72.1684,27178.0
2018-06-14 10:05:00,98.24,98.4,98.21,98.3,25585.0,72.1537,72.2713,72.1317,72.1978,25585.0
2018-06-14 10:10:00,98.33,98.43,98.3,98.36,36680.0,72.2199,72.2933,72.1978,72.2419,36680.0
2018-06-14 10:15:00,98.36,98.53,98.33,98.35,42796.0,72.2419,72.3667,72.2199,72.2345,42796.0
2018-06-14 10:20:00,98.34,98.39,98.26,98.3,23900.0,72.2272,72.2639,72.1684,72.1978,23900.0
2018-06-14 10:25:00,98.29,98.4,98.22,98.28,39181.0,72.1905,72.2713,72.1391,72.1831,39181.0
2018-06-14 10:30:00,98.29,98.37,98.23,98.34,28114.0,72.1905,72.2492,72.1464,72.2272,28114.0
2018-06-14 10:35:00,98.32,98.43,98.12,98.18,41622.0,72.2125,72.2933,72.0656,72.1097,41622.0
2018-06-14 10:40:00,98.17,98.27,98.1,98.21,36614.0,72.1023,72.1758,72.0509,72.1317,36614.0
2018-06-14 10:45:00,98.22,98.28,98.18,98.24,42327.0,72.1391,72.1831,72.1097,72.1537,42327.0
2018-06-14 10:50:00,98.23,98.32,98.17,98.22,24106.0,72.1464,72.2125,72.1023,72.1391,24106.0
2018-06-14 10:55:00,98.23,98.23,98.07,98.14,25929.0,72.1464,72.1464,72.0289,72.0803,25929.0
2018-06-14 11:00:00,98.15,98.17,97.84,97.88,56752.0,72.0876,72.1023,71.86,71.8893,56752.0
2018-06-14 11:05:00,97.9,97.94,97.8,97.83,39877.0,71.904,71.9334,71.8306,71.8526,39877.0
2018-06-14 11:10:00,97.86,97.92,97.82,97.91,18056.0,71.8747,71.9187,71.8453,71.9114,18056.0
2018-06-14 11:15:00,97.9,97.92,97.75,97.88,35974.0,71.904,71.9187,71.7939,71.8893,35974.0
2018-06-14 11:20:00,97.88,98.11,97.88,98.1,22215.0,71.8893,72.0583,71.8893,72.0509,22215.0
2018-06-14 11:25:00,98.11,98.16,98.04,98.08,27160.0,72.0583,72.095,72.0069,72.0362,27160.0
2018-06-14 11:30:00,98.09,98.17,98.07,98.11,18710.0,72.0436,72.1023,72.0289,72.0583,18710.0
2018-06-14 11:35:00,98.12,98.22,98.09,98.21,18159.0,72.0656,72.1391,72.0436,72.1317,18159.0
2018-06-14 11:40:00,98.21,98.26,98.15,98.16,15556.0,72.1317,72.1684,72.0876,72.095,15556.0
2018-06-14 11:45:00,98.17,98.21,98.1,98.12,20158.0,72.1023,72.1317,72.0509,72.0656,20158.0
2018-06-14 11:50:00,98.13,98.16,98.08,98.09,16542.0,72.073,72.095,72.0362,72.0436,16542.0
2018-06-14 11:55:00,98.09,98.14,98.06,98.12,24697.0,72.0436,72.0803,72.0215,72.0656,24697.0
2018-06-14 12:00:00,98.11,98.2,98.08,98.19,16318.0,72.0583,72.1244,72.0362,72.117,16318.0
2018-06-14 12:05:00,98.18,98.23,98.15,98.18,22216.0,72.1097,72.1464,72.0876,72.1097,22216.0
2018-06-14 12:10:00,98.17,98.25,98.15,98.15,15077.0,72.1023,72.1611,72.0876,72.0876,15077.0
2018-06-14 12:15:00,98.17,98.18,98.1,98.14,15786.0,72.1023,72.1097,72.0509,72.0803,15786.0
2018-06-14 12:20:00,98.13,98.19,98.1,98.13,17017.0,72.073,72.117,72.0509,72.073,17017.0
2018-06-14 12:25:00,98.16,98.17,98.1,98.12,14183.0,72.095,72.1023,72.0509,72.0656,14183.0
2018-06-14 12:30:00,98.11,98.15,98.1,98.14,12056.0,72.0583,72.0876,72.0509,72.0803,12056.0
2018-06-14 12:35:00,98.14,98.16,98.08,98.1,17293.0,72.0803,72.095,72.0362,72.0509,17293.0
2018-06-14 12:40:00,98.09,98.12,97.99,98.02,16211.0,72.0436,72.0656,71.9701,71.9922,16211.0
2018-06-14 12:45:00,97.99,98.09,97.99,98.01,12828.0,71.9701,72.0436,71.9701,71.9848,12828.0
2018-06-14 12:50:00,98.04,98.1,98.04,98.07,22918.0,72.0069,72.0509,72.0069,72.0289,22918.0
2018-06-14 12:55:00,98.04,98.04,97.97,97.98,18016.0,72.0069,72.0069,71.9554,71.9628,18016.0
2018-06-14 13:00:00,97.99,98.04,97.98,97.99,13902.0,71.9701,72.0069,71.9628,71.9701,13902.0
2018-06-14 13:05:00,97.98,98.04,97.96,98.01,20712.0,71.9628,72.0069,71.9481,71.9848,20712.0
2018-06-14 13:10:00,98.0,98.02,97.89,97.91,15709.0,71.9775,71.9922,71.8967,71.9114,15709.0
2018-06-14 13:15:00,97.92,98.01,97.91,98.01,18831.0,71.9187,71.9848,71.9114,71.9848,18831.0
2018-06-14 13:20:00,98.01,98.07,97.96,98.06,17731.0,71.9848,72.0289,71.9481,72.0215,17731.0
2018-06-14 13:25:00,98.07,98.16,98.06,98.14,12300.0,72.0289,72.095,72.0215,72.0803,12300.0
2018-06-14 13:30:00,98.15,98.32,98.15,98.29,27878.0,72.0876,72.2125,72.0876,72.1905,27878.0
2018-06-14 13:35:00,98.31,98.35,98.2,98.22,19153.0,72.2052,72.2345,72.1244,72.1391,19153.0
2018-06-14 13:40:00,98.23,98.28,98.15,98.25,26640.0,72.1464,72.1831,72.0876,72.1611,26640.0
2018-06-14 13:45:00,98.23,98.25,98.21,98.23,15754.0,72.1464,72.1611,72.1317,72.1464,15754.0
2018-06-14 13:50:00,98.23,98.28,98.21,98.25,31641.0,72.1464,72.1831,72.1317,72.1611,31641.0
2018-06-14 13:55:00,98.23,98.24,98.1,98.12,33268.0,72.1464,72.1537,72.0509,72.0656,33268.0
2018-06-14 14:00:00,98.14,98.2,98.1,98.17,24602.0,72.0803,72.1244,72.0509,72.1023,24602.0
2018-06-14 14:05:00,98.16,98.26,98.15,98.21,24848.0,72.095,72.1684,72.0876,72.1317,24848.0
2018-06-14 14:10:00,98.22,98.31,98.19,98.28,27693.0,72.1391,72.2052,72.117,72.1831,27693.0
2018-06-14 14:15:00,98.28,98.34,98.23,98.27,22632.0,72.1831,72.2272,72.1464,72.1758,22632.0
2018-06-14 14:20:00,98.27,98.4,98.24,98.4,24702.0,72.1758,72.2713,72.1537,72.2713,24702.0
2018-06-14 14:25:00,98.38,98.41,98.32,98.35,19807.0,72.2566,72.2786,72.2125,72.2345,19807.0
2018-06-14 14:30:00,98.34,98.4,98.28,98.29,31834.0,72.2272,72.2713,72.1831,72.1905,31834.0
2018-06-14 14:35:00,98.3,98.35,98.27,98.32,22238.0,72.1978,72.2345,72.1758,72.2125,22238.0
2018-06-14 14:40:00,98.32,98.41,98.31,98.4,21825.0,72.2125,72.2786,72.2052,72.2713,21825.0
2018-06-14 14:45:00,98.4,98.5,98.39,98.47,31435.0,72.2713,72.3447,72.2639,72.3227,31435.0
2018-06-14 14:50:00,98.46,98.49,98.31,98.46,34855.0,72.3153,72.3374,72.2052,72.3153,34855.0
2018-06-14 14:55:00,98.45,98.47,98.37,98.4,25015.0,72.308,72.3227,72.2492,72.2713,25015.0
2018-06-14 15:00:00,98.39,98.42,98.31,98.39,30038.0,72.2639,72.286,72.2052,72.2639,30038.0
2018-06-14 15:05:00,98.4,98.49,98.36,98.49,35024.0,72.2713,72.3374,72.2419,72.3374,35024.0
2018-06-14 15:10:00,98.47,98.58,98.42,98.55,37650.0,72.3227,72.4035,72.286,72.3814,37650.0
2018-06-14 15:15:00,98.55,98.61,98.51,98.61,38300.0,72.3814,72.4255,72.3521,72.4255,38300.0
2018-06-14 15:20:00,98.62,98.66,98.57,98.61,35874.0,72.4328,72.4622,72.3961,72.4255,35874.0
2018-06-14 15:25:00,98.61,98.77,98.6,98.77,45028.0,72.4255,72.543,72.4182,72.543,45028.0
2018-06-14 15:30:00,98.77,98.92,98.74,98.91,70911.0,72.543,72.6532,72.521,72.6458,70911.0
2018-06-14 15:35:00,98.92,98.92,98.81,98.84,70179.0,72.6532,72.6532,72.5724,72.5944,70179.0
2018-06-14 15:40:00,98.84,98.9,98.8,98.87,76662.0,72.5944,72.6385,72.565,72.6165,76662.0
2018-06-14 15:45:00,98.86,98.87,98.78,98.81,76112.0,72.6091,72.6165,72.5504,72.5724,76112.0
2018-06-14 15:50:00,98.8,98.8,98.69,98.77,95577.0,72.565,72.565,72.4843,72.543,95577.0
2018-06-14 15:55:00,98.78,98.85,98.71,98.78,365008.0,72.5504,72.6018,72.4989,72.5504,365008.0
2018-06-15 09:30:00,98.77,98.93,98.0,98.48,1341577.0,72.543,72.6605,71.9775,72.33,1341577.0
2018-06-15 09:35:00,98.47,98.9,98.44,98.6,143103.0,72.3227,72.6385,72.3006,72.4182,143103.0
2018-06-15 09:40:00,98.65,98.98,98.54,98.78,60496.0,72.4549,72.6973,72.3741,72.5504,60496.0
2018-06-15 09:45:00,98.8,99.78,98.71,99.73,112355.0,72.565,73.2848,72.4989,73.2481,112355.0
2018-06-15 09:50:00,99.75,99.78,99.28,99.31,67374.0,73.2628,73.2848,72.9176,72.9396,67374.0
2018-06-15 09:55:00,99.32,99.48,99.28,99.45,48172.0,72.947,73.0645,72.9176,73.0425,48172.0
2018-06-15 10:00:00,99.44,99.45,99.08,99.18,54262.0,73.0351,73.0425,72.7707,72.8441,54262.0
2018-06-15 10:05:00,99.2,99.38,99.09,99.29,53245.0,72.8588,72.991,72.778,72.9249,53245.0
2018-06-15 10:10:00,99.32,99.46,99.22,99.4,36837.0,72.947,73.0498,72.8735,73.0057,36837.0
2018-06-15 10:15:00,99.4,99.72,99.36,99.63,53886.0,73.0057,73.2408,72.9763,73.1747,53886.0
2018-06-15 10:20:00,99.62,99.82,99.54,99.66,61010.0,73.1673,73.3142,73.1086,73.1967,61010.0
2018-06-15 10:25:00,99.67,99.87,99.54,99.54,57556.0,73.204,73.3509,73.1086,73.1086,57556.0
2018-06-15 10:30:00,99.53,99.53,99.11,99.27,53359.0,73.1012,73.1012,72.7927,72.9102,53359.0
2018-06-15 10:35:00,99.28,99.32,99.07,99.07,45732.0,72.9176,72.947,72.7634,72.7634,45732.0
2018-06-15 10:40:00,99.12,99.45,99.12,99.45,54058.0,72.8001,73.0425,72.8001,73.0425,54058.0
2018-06-15 10:45:00,99.46,99.59,99.37,99.47,70907.0,73.0498,73.1453,72.9837,73.0571,70907.0
2018-06-15 10:50:00,99.49,99.51,99.27,99.29,36890.0,73.0718,73.0865,72.9102,72.9249,36890.0
2018-06-15 10:55:00,99.31,99.53,99.26,99.38,30681.0,72.9396,73.1012,72.9029,72.991,30681.0
2018-06-15 11:00:00,99.34,99.56,99.32,99.56,29261.0,72.9617,73.1232,72.947,73.1232,29261.0
2018-06-15 11:05:00,99.54,99.71,99.52,99.65,41695.0,73.1086,73.2334,73.0939,73.1893,41695.0
2018-06-15 11:10:00,99.64,99.71,99.51,99.51,30681.0,73.182,73.2334,73.0865,73.0865,30681.0
2018-06-15 11:15:00,99.52,99.53,99.47,99.49,26694.0,73.0939,73.1012,73.0571,73.0718,26694.0
2018-06-15 11:20:00,99.49,99.58,99.47,99.57,37884.0,73.0718,73.1379,73.0571,73.1306,37884.0
2018-06-15 11:25:00,99.57,99.59,99.29,99.29,37040.0,73.1306,73.1453,72.9249,72.9249,37040.0
2018-06-15 11:30:00,99.31,99.41,99.27,99.28,32287.0,72.9396,73.0131,72.9102,72.9176,32287.0
2018-06-15 11:35:00,99.3,99.37,99.15,99.21,43620.0,72.9323,72.9837,72.8221,72.8662,43620.0
2018-06-15 11:40:00,99.21,99.27,99.18,99.27,34397.0,72.8662,72.9102,72.8441,72.9102,34397.0
2018-06-15 11:45:00,99.26,99.27,99.09,99.13,36066.0,72.9029,72.9102,72.778,72.8074,36066.0
2018-06-15 11:50:00,99.13,99.24,99.08,99.24,33734.0,72.8074,72.8882,72.7707,72.8882,33734.0
2018-06-15 11:55:00,99.24,99.28,99.12,99.19,35291.0,72.8882,72.9176,72.8001,72.8515,35291.0
2018-06-15 12:00:00,99.21,99.32,99.2,99.32,50905.0,72.8662,72.947,72.8588,72.947,50905.0
2018-06-15 12:05:00,99.32,99.4,99.3,99.39,43999.0,72.947,73.0057,72.9323,72.9984,43999.0
2018-06-15 12:10:00,99.38,99.38,99.32,99.32,21314.0,72.991,72.991,72.947,72.947,21314.0
2018-06-15 12:15:00,99.31,99.32,99.11,99.18,32110.0,72.9396,72.947,72.7927,72.8441,32110.0
2018-06-15 12:20:00,99.17,99.24,99.13,99.23,20876.0,72.8368,72.8882,72.8074,72.8809,20876.0
2018-06-15 12:25:00,99.24,99.28,99.22,99.26,18779.0,72.8882,72.9176,72.8735,72.9029,18779.0
2018-06-15 12:30:00,99.28,99.3,99.23,99.24,21744.0,72.9176,72.9323,72.8809,72.8882,21744.0
2018-06-15 12:35:00,99.22,99.3,99.22,99.28,16986.0,72.8735,72.9323,72.8735,72.9176,16986.0
2018-06-15 12:40:00,99.28,99.31,99.27,99.28,48445.0,72.9176,72.9396,72.9102,72.9176,48445.0
2018-06-15 12:45:00,99.28,99.3,99.23,99.27,23807.0,72.9176,72.9323,72.8809,72.9102,23807.0
2018-06-15 12:50:00,99.26,99.28,99.24,99.27,18100.0,72.9029,72.9176,72.8882,72.9102,18100.0
2018-06-15 12:55:00,99.28,99.28,99.18,99.18,48587.0,72.9176,72.9176,72.8441,72.8441,48587.0
2018-06-15 13:00:00,99.19,99.2,99.13,99.16,35066.0,72.8515,72.8588,72.8074,72.8295,35066.0
2018-06-15 13:05:00,99.16,99.18,99.09,99.09,39734.0,72.8295,72.8441,72.778,72.778,39734.0
2018-06-15 13:10:00,99.11,99.12,98.94,98.97,45849.0,72.7927,72.8001,72.6679,72.6899,45849.0
2018-06-15 13:15:00,98.96,98.98,98.77,98.8,30088.0,72.6826,72.6973,72.543,72.565,30088.0
2018-06-15 13:20:00,98.8,98.86,98.76,98.84,35253.0,72.565,72.6091,72.5357,72.5944,35253.0
2018-06-15 13:25:00,98.84,98.91,98.82,98.88,18548.0,72.5944,72.6458,72.5797,72.6238,18548.0
2018-06-15 13:30:00,98.89,98.89,98.82,98.84,29363.0,72.6312,72.6312,72.5797,72.5944,29363.0
2018-06-15 13:35:00,98.84,98.84,98.8,98.83,36715.0,72.5944,72.5944,72.565,72.5871,36715.0
2018-06-15 13:40:00,98.83,98.85,98.78,98.83,39187.0,72.5871,72.6018,72.5504,72.5871,39187.0
2018-06-15 13:45:00,98.83,98.84,98.77,98.78,41023.0,72.5871,72.5944,72.543,72.5504,41023.0
2018-06-15 13:50:00,98.78,98.79,98.7,98.72,45867.0,72.5504,72.5577,72.4916,72.5063,45867.0
2018-06-15 13:55:00,98.72,98.74,98.64,98.67,36789.0,72.5063,72.521,72.4475,72.4696,36789.0
2018-06-15 14:00:00,98.69,98.76,98.69,98.72,20057.0,72.4843,72.5357,72.4843,72.5063,20057.0
2018-06-15 14:05:00,98.71,98.73,98.62,98.72,27740.0,72.4989,72.5136,72.4328,72.5063,27740.0
2018-06-15 14:10:00,98.72,98.74,98.68,98.72,42854.0,72.5063,72.521,72.4769,72.5063,42854.0
2018-06-15 14:15:00,98.72,98.91,98.71,98.91,38738.0,72.5063,72.6458,72.4989,72.6458,38738.0
2018-06-15 14:20:00,98.91,99.15,98.91,99.03,73999.0,72.6458,72.8221,72.6458,72.734,73999.0
2018-06-15 14:25:00,99.04,99.16,99.03,99.15,33813.0,72.7413,72.8295,72.734,72.8221,33813.0
2018-06-15 14:30:00,99.16,99.3,99.14,99.25,39000.0,72.8295,72.9323,72.8148,72.8956,39000.0
2018-06-15 14:35:00,99.25,99.25,99.16,99.21,36546.0,72.8956,72.8956,72.8295,72.8662,36546.0
2018-06-15 14:40:00,99.2,99.22,99.14,99.16,37536.0,72.8588,72.8735,72.8148,72.8295,37536.0
2018-06-15 14:45:00,99.17,99.25,99.14,99.14,47407.0,72.8368,72.8956,72.8148,72.8148,47407.0
2018-06-15 14:50:00,99.13,99.16,99.11,99.16,29774.0,72.8074,72.8295,72.7927,72.8295,29774.0
2018-06-15 14:55:00,99.15,99.25,99.15,99.23,46608.0,72.8221,72.8956,72.8221,72.8809,46608.0
2018-06-15 15:00:00,99.23,99.25,99.17,99.18,47218.0,72.8809,72.8956,72.8368,72.8441,47218.0
2018-06-15 15:05:00,99.18,99.29,99.17,99.28,50270.0,72.8441,72.9249,72.8368,72.9176,50270.0
2018-06-15 15:10:00,99.28,99.37,99.28,99.31,82825.0,72.9176,72.9837,72.9176,72.9396,82825.0
2018-06-15 15:15:00,99.33,99.38,99.3,99.33,96160.0,72.9543,72.991,72.9323,72.9543,96160.0
2018-06-15 15:20:00,99.33,99.45,99.31,99.44,75236.0,72.9543,73.0425,72.9396,73.0351,75236.0
2018-06-15 15:25:00,99.44,99.58,99.44,99.55,84830.0,73.0351,73.1379,73.0351,73.1159,84830.0
2018-06-15 15:30:00,99.55,99.59,99.46,99.47,154177.0,73.1159,73.1453,73.0498,73.0571,154177.0
2018-06-15 15:35:00,99.46,99.46,99.36,99.4,169958.0,73.0498,73.0498,72.9763,73.0057,169958.0
2018-06-15 15:40:00,99.4,99.41,99.2,99.21,179894.0,73.0057,73.0131,72.8588,72.8662,179894.0
2018-06-15 15:45:00,99.22,99.32,99.16,99.17,209309.0,72.8735,72.947,72.8295,72.8368,209309.0
2018-06-15 15:50:00,99.18,99.26,99.16,99.21,178047.0,72.8441,72.9029,72.8295,72.8662,178047.0
2018-06-15 15:55:00,99.21,99.63,99.2,99.57,507574.0,72.8662,73.1747,72.8588,73.1306,507574.0
2018-06-18 09:30:00,99.15,99.28,98.92,99.25,84953.0,72.8221,72.9176,72.6532,72.8956,84953.0
2018-06-18 09:35:00,99.17,99.23,98.85,98.93,68892.0,72.8368,72.8809,72.6018,72.6605,68892.0
2018-06-18 09:40:00,98.96,99.33,98.96,99.06,35575.0,72.6826,72.9543,72.6826,72.756,35575.0
2018-06-18 09:45:00,99.02,99.18,98.74,99.02,132683.0,72.7266,72.8441,72.521,72.7266,132683.0
2018-06-18 09:50:00,99.01,99.03,98.76,98.82,37339.0,72.7193,72.734,72.5357,72.5797,37339.0
2018-06-18 09:55:00,98.82,99.01,98.76,99.0,40158.0,72.5797,72.7193,72.5357,72.7119,40158.0
2018-06-18 10:00:00,98.97,99.01,98.89,98.9,38394.0,72.6899,72.7193,72.6312,72.6385,38394.0
2018-06-18 10:05:00,98.91,99.02,98.87,98.9,63571.0,72.6458,72.7266,72.6165,72.6385,63571.0
2018-06-18 10:10:00,98.9,98.91,98.51,98.59,64239.0,72.6385,72.6458,72.3521,72.4108,64239.0
2018-06-18 10:15:00,98.59,98.71,98.58,98.66,42785.0,72.4108,72.4989,72.4035,72.4622,42785.0
2018-06-18 10:20:00,98.66,98.81,98.61,98.67,31065.0,72.4622,72.5724,72.4255,72.4696,31065.0
2018-06-18 10:25:00,98.67,98.67,98.58,98.6,50197.0,72.4696,72.4696,72.4035,72.4182,50197.0
2018-06-18 10:30:00,98.6,98.63,98.49,98.6,50255.0,72.4182,72.4402,72.3374,72.4182,50255.0
2018-06-18 10:35:00,98.59,98.78,98.58,98.7,48599.0,72.4108,72.5504,72.4035,72.4916,48599.0
2018-06-18 10:40:00,98.71,98.76,98.55,98.56,35176.0,72.4989,72.5357,72.3814,72.3888,35176.0
2018-06-18 10:45:00,98.57,98.66,98.55,98.57,50935.0,72.3961,72.4622,72.3814,72.3961,50935.0
2018-06-18 10:50:00,98.57,98.63,98.55,98.61,37353.0,72.3961,72.4402,72.3814,72.4255,37353.0
2018-06-18 10:55:00,98.6,98.64,98.58,98.6,28413.0,72.4182,72.4475,72.4035,72.4182,28413.0
2018-06-18 11:00:00,98.58,98.64,98.58,98.58,37724.0,72.4035,72.4475,72.4035,72.4035,37724.0
2018-06-18 11:05:00,98.59,98.61,98.51,98.6,48489.0,72.4108,72.4255,72.3521,72.4182,48489.0
2018-06-18 11:10:00,98.6,98.73,98.6,98.69,23650.0,72.4182,72.5136,72.4182,72.4843,23650.0
2018-06-18 11:15:00,98.68,98.68,98.6,98.64,20445.0,72.4769,72.4769,72.4182,72.4475,20445.0
2018-06-18 11:20:00,98.63,98.66,98.58,98.61,21270.0,72.4402,72.4622,72.4035,72.4255,21270.0
2018-06-18 11:25:00,98.61,98.64,98.55,98.58,29971.0,72.4255,72.4475,72.3814,72.4035,29971.0
2018-06-18 11:30:00,98.58,98.67,98.56,98.56,63867.0,72.4035,72.4696,72.3888,72.3888,63867.0
2018-06-18 11:35:00,98.57,98.68,98.52,98.62,36340.0,72.3961,72.4769,72.3594,72.4328,36340.0
2018-06-18 11:40:00,98.63,98.66,98.57,98.61,36968.0,72.4402,72.4622,72.3961,72.4255,36968.0
2018-06-18 11:45:00,98.61,98.71,98.6,98.68,34586.0,72.4255,72.4989,72.4182,72.4769,34586.0
2018-06-18 11:50:00,98.67,98.7,98.64,98.69,39184.0,72.4696,72.4916,72.4475,72.4843,39184.0
2018-06-18 11:55:00,98.69,98.69,98.45,98.49,41741.0,72.4843,72.4843,72.308,72.3374,41741.0
2018-06-18 12:00:00,98.49,98.59,98.49,98.57,26205.0,72.3374,72.4108,72.3374,72.3961,26205.0
2018-06-18 12:05:00,98.59,98.75,98.58,98.72,32796.0,72.4108,72.5283,72.4035,72.5063,32796.0
2018-06-18 12:10:00,98.72,98.72,98.65,98.71,23770.0,72.5063,72.5063,72.4549,72.4989,23770.0
2018-06-18 12:15:00,98.7,98.75,98.61,98.62,19800.0,72.4916,72.5283,72.4255,72.4328,19800.0
2018-06-18 12:20:00,98.64,98.65,98.57,98.61,28611.0,72.4475,72.4549,72.3961,72.4255,28611.0
2018-06-18 12:25:00,98.62,98.65,98.55,98.6,19170.0,72.4328,72.4549,72.3814,72.4182,19170.0
2018-06-18 12:30:00,98.61,98.68,98.6,98.64,18682.0,72.4255,72.4769,72.4182,72.4475,18682.0
2018-06-18 12:35:00,98.65,98.67,98.59,98.62,20123.0,72.4549,72.4696,72.4108,72.4328,20123.0
2018-06-18 12:40:00,98.61,98.69,98.61,98.69,22683.0,72.4255,72.4843,72.4255,72.4843,22683.0
2018-06-18 12:45:00,98.69,98.69,98.62,98.63,19827.0,72.4843,72.4843,72.4328,72.4402,19827.0
2018-06-18 12:50:00,98.62,98.66,98.6,98.61,36049.0,72.4328,72.4622,72.4182,72.4255,36049.0
2018-06-18 12:55:00,98.61,98.71,98.61,98.71,23980.0,72.4255,72.4989,72.4255,72.4989,23980.0
2018-06-18 13:00:00,98.69,98.73,98.67,98.69,25485.0,72.4843,72.5136,72.4696,72.4843,25485.0
2018-06-18 13:05:00,98.7,98.71,98.65,98.68,46668.0,72.4916,72.4989,72.4549,72.4769,46668.0
2018-06-18 13:10:00,98.67,98.69,98.6,98.61,30657.0,72.4696,72.4843,72.4182,72.4255,30657.0
2018-06-18 13:15:00,98.61,98.61,98.49,98.49,26083.0,72.4255,72.4255,72.3374,72.3374,26083.0
2018-06-18 13:20:00,98.5,98.56,98.46,98.5,38856.0,72.3447,72.3888,72.3153,72.3447,38856.0
2018-06-18 13:25:00,98.52,98.55,98.46,98.54,37043.0,72.3594,72.3814,72.3153,72.3741,37043.0
2018-06-18 13:30:00,98.54,98.6,98.47,98.57,27394.0,72.3741,72.4182,72.3227,72.3961,27394.0
2018-06-18 13:35:00,98.57,98.58,98.46,98.49,45806.0,72.3961,72.4035,72.3153,72.3374,45806.0
2018-06-18 13:40:00,98.48,98.57,98.48,98.53,18660.0,72.33,72.3961,72.33,72.3667,18660.0
2018-06-18 13:45:00,98.53,98.53,98.5,98.5,17702.0,72.3667,72.3667,72.3447,72.3447,17702.0
2018-06-18 13:50:00,98.5,98.6,98.49,98.55,40703.0,72.3447,72.4182,72.3374,72.3814,40703.0
2018-06-18 13:55:00,98.55,98.58,98.49,98.52,38815.0,72.3814,72.4035,72.3374,72.3594,38815.0
2018-06-18 14:00:00,98.52,98.54,98.43,98.45,28022.0,72.3594,72.3741,72.2933,72.308,28022.0
2018-06-18 14:05:00,98.44,98.59,98.44,98.53,28698.0,72.3006,72.4108,72.3006,72.3667,28698.0
2018-06-18 14:10:00,98.53,98.55,98.46,98.47,23232.0,72.3667,72.3814,72.3153,72.3227,23232.0
2018-06-18 14:15:00,98.48,98.58,98.46,98.58,23239.0,72.33,72.4035,72.3153,72.4035,23239.0
2018-06-18 14:20:00,98.57,98.6,98.5,98.51,18154.0,72.3961,72.4182,72.3447,72.3521,18154.0
2018-06-18 14:25:00,98.52,98.63,98.52,98.6,26729.0,72.3594,72.4402,72.3594,72.4182,26729.0
2018-06-18 14:30:00,98.6,98.6,98.5,98.52,35521.0,72.4182,72.4182,72.3447,72.3594,35521.0
2018-06-18 14:35:00,98.53,98.57,98.5,98.55,14253.0,72.3667,72.3961,72.3447,72.3814,14253.0
2018-06-18 14:40:00,98.55,98.6,98.54,98.57,25713.0,72.3814,72.4182,72.3741,72.3961,25713.0
2018-06-18 14:45:00,98.56,98.57,98.48,98.49,26840.0,72.3888,72.3961,72.33,72.3374,26840.0
2018-06-18 14:50:00,98.48,98.49,98.43,98.45,19200.0,72.33,72.3374,72.2933,72.308,19200.0
2018-06-18 14:55:00,98.44,98.48,98.42,98.45,23590.0,72.3006,72.33,72.286,72.308,23590.0
2018-06-18 15:00:00,98.43,98.43,98.34,98.36,33265.0,72.2933,72.2933,72.2272,72.2419,33265.0
2018-06-18 15:05:00,98.35,98.46,98.34,98.42,27240.0,72.2345,72.3153,72.2272,72.286,27240.0
2018-06-18 15:10:00,98.41,98.42,98.37,98.38,27428.0,72.2786,72.286,72.2492,72.2566,27428.0
2018-06-18 15:15:00,98.39,98.41,98.31,98.35,34787.0,72.2639,72.2786,72.2052,72.2345,34787.0
2018-06-18 15:20:00,98.36,98.45,98.34,98.41,77095.0,72.2419,72.308,72.2272,72.2786,77095.0
2018-06-18 15:25:00,98.4,98.53,98.4,98.49,48857.0,72.2713,72.3667,72.2713,72.3374,48857.0
2018-06-18 15:30:00,98.5,98.61,98.47,98.59,44228.0,72.3447,72.4255,72.3227,72.4108,44228.0
2018-06-18 15:35:00,98.59,98.63,98.53,98.59,47866.0,72.4108,72.4402,72.3667,72.4108,47866.0
2018-06-18 15:40:00,98.6,98.6,98.53,98.6,31126.0,72.4182,72.4182,72.3667,72.4182,31126.0
2018-06-18 15:45:00,98.6,98.69,98.58,98.67,53704.0,72.4182,72.4843,72.4035,72.4696,53704.0
2018-06-18 15:50:00,98.66,98.68,98.59,98.63,67332.0,72.4622,72.4769,72.4108,72.4402,67332.0
2018-06-18 15:55:00,98.63,98.73,98.42,98.51,346028.0,72.4402,72.5136,72.286,72.3521,346028.0
2018-06-19 09:30:00,97.89,98.2,97.68,97.83,87148.0,71.8967,72.1244,71.7424,71.8526,87148.0
2018-06-19 09:35:00,97.84,97.94,97.62,97.7,80881.0,71.86,71.9334,71.6984,71.7571,80881.0
2018-06-19 09:40:00,97.7,97.7,97.42,97.47,63792.0,71.7571,71.7571,71.5515,71.5882,63792.0
2018-06-19 09:45:00,97.47,97.7,97.38,97.65,66988.0,71.5882,71.7571,71.5221,71.7204,66988.0
2018-06-19 09:50:00,97.62,97.66,97.28,97.31,48823.0,71.6984,71.7278,71.4487,71.4707,48823.0
2018-06-19 09:55:00,97.32,97.55,97.28,97.42,48448.0,71.478,71.647,71.4487,71.5515,48448.0
2018-06-19 10:00:00,97.43,97.56,97.31,97.53,49690.0,71.5588,71.6543,71.4707,71.6323,49690.0
2018-06-19 10:05:00,97.54,97.59,96.93,97.11,101883.0,71.6396,71.6763,71.1916,71.3238,101883.0
2018-06-19 10:10:00,97.12,97.65,97.1,97.62,67302.0,71.3311,71.7204,71.3165,71.6984,67302.0
2018-06-19 10:15:00,97.59,97.83,97.49,97.8,40518.0,71.6763,71.8526,71.6029,71.8306,40518.0
2018-06-19 10:20:00,97.75,97.78,97.57,97.58,45624.0,71.7939,71.8159,71.6617,71.669,45624.0
2018-06-19 10:25:00,97.58,97.58,97.49,97.54,46715.0,71.669,71.669,71.6029,71.6396,46715.0
2018-06-19 10:30:00,97.54,97.93,97.52,97.89,47004.0,71.6396,71.9261,71.6249,71.8967,47004.0
2018-06-19 10:35:00,97.89,98.07,97.84,97.92,60254.0,71.8967,72.0289,71.86,71.9187,60254.0
2018-06-19 10:40:00,97.92,98.16,97.88,98.08,50863.0,71.9187,72.095,71.8893,72.0362,50863.0
2018-06-19 10:45:00,98.08,98.37,98.05,98.27,75179.0,72.0362,72.2492,72.0142,72.1758,75179.0
2018-06-19 10:50:00,98.26,98.28,98.1,98.17,50187.0,72.1684,72.1831,72.0509,72.1023,50187.0
2018-06-19 10:55:00,98.17,98.29,98.12,98.12,43279.0,72.1023,72.1905,72.0656,72.0656,43279.0
2018-06-19 11:00:00,98.13,98.28,98.11,98.16,40355.0,72.073,72.1831,72.0583,72.095,40355.0
2018-06-19 11:05:00,98.15,98.24,98.15,98.23,26057.0,72.0876,72.1537,72.0876,72.1464,26057.0
2018-06-19 11:10:00,98.23,98.33,98.17,98.2,30913.0,72.1464,72.2199,72.1023,72.1244,30913.0
2018-06-19 11:15:00,98.19,98.36,98.1,98.33,36930.0,72.117,72.2419,72.0509,72.2199,36930.0
2018-06-19 11:20:00,98.33,98.38,98.16,98.2,57441.0,72.2199,72.2566,72.095,72.1244,57441.0
2018-06-19 11:25:00,98.19,98.26,98.12,98.23,39831.0,72.117,72.1684,72.0656,72.1464,39831.0
2018-06-19 11:30:00,98.24,98.3,98.03,98.04,29963.0,72.1537,72.1978,71.9995,72.0069,29963.0
2018-06-19 11:35:00,98.04,98.2,98.04,98.17,28670.0,72.0069,72.1244,72.0069,72.1023,28670.0
2018-06-19 11:40:00,98.16,98.24,98.09,98.16,26495.0,72.095,72.1537,72.0436,72.095,26495.0
2018-06-19 11:45:00,98.15,98.27,98.13,98.21,44588.0,72.0876,72.1758,72.073,72.1317,44588.0
2018-06-19 11:50:00,98.24,98.32,98.21,98.21,30323.0,72.1537,72.2125,72.1317,72.1317,30323.0
2018-06-19 11:55:00,98.18,98.24,98.13,98.15,30674.0,72.1097,72.1537,72.073,72.0876,30674.0
2018-06-19 12:00:00,98.16,98.16,97.88,97.9,42202.0,72.095,72.095,71.8893,71.904,42202.0
2018-06-19 12:05:00,97.88,98.01,97.88,97.92,27418.0,71.8893,71.9848,71.8893,71.9187,27418.0
2018-06-19 12:10:00,97.89,97.91,97.81,97.84,24076.0,71.8967,71.9114,71.8379,71.86,24076.0
2018-06-19 12:15:00,97.85,97.9,97.84,97.89,23143.0,71.8673,71.904,71.86,71.8967,23143.0
2018-06-19 12:20:00,97.88,97.89,97.78,97.82,33642.0,71.8893,71.8967,71.8159,71.8453,33642.0
2018-06-19 12:25:00,97.81,97.95,97.8,97.86,32274.0,71.8379,71.9408,71.8306,71.8747,32274.0
2018-06-19 12:30:00,97.87,97.92,97.82,97.83,29285.0,71.882,71.9187,71.8453,71.8526,29285.0
2018-06-19 12:35:00,97.83,97.85,97.78,97.81,19232.0,71.8526,71.8673,71.8159,71.8379,19232.0
2018-06-19 12:40:00,97.8,97.8,97.68,97.71,32208.0,71.8306,71.8306,71.7424,71.7645,32208.0
2018-06-19 12:45:00,97.69,97.75,97.54,97.54,33922.0,71.7498,71.7939,71.6396,71.6396,33922.0
2018-06-19 12:50:00,97.55,97.63,97.53,97.54,38885.0,71.647,71.7057,71.6323,71.6396,38885.0
2018-06-19 12:55:00,97.55,97.69,97.5,97.66,40556.0,71.647,71.7498,71.6102,71.7278,40556.0
2018-06-19 13:00:00,97.66,97.69,97.55,97.58,33132.0,71.7278,71.7498,71.647,71.669,33132.0
2018-06-19 13:05:00,97.58,97.6,97.45,97.46,37287.0,71.669,71.6837,71.5735,71.5809,37287.0
2018-06-19 13:10:00,97.46,97.49,97.41,97.45,44844.0,71.5809,71.6029,71.5441,71.5735,44844.0
2018-06-19 13:15:00,97.45,97.57,97.44,97.51,41978.0,71.5735,71.6617,71.5662,71.6176,41978.0
2018-06-19 13:20:00,97.51,97.54,97.45,97.46,31223.0,71.6176,71.6396,71.5735,71.5809,31223.0
2018-06-19 13:25:00,97.45,97.47,97.4,97.43,39814.0,71.5735,71.5882,71.5368,71.5588,39814.0
2018-06-19 13:30:00,97.43,97.43,97.23,97.32,56123.0,71.5588,71.5588,71.4119,71.478,56123.0
2018-06-19 13:35:00,97.31,97.42,97.3,97.42,35108.0,71.4707,71.5515,71.4634,71.5515,35108.0
2018-06-19 13:40:00,97.42,97.43,97.38,97.42,43824.0,71.5515,71.5588,71.5221,71.5515,43824.0
2018-06-19 13:45:00,97.43,97.62,97.37,97.57,60933.0,71.5588,71.6984,71.5148,71.6617,60933.0
2018-06-19 13:50:00,97.58,97.71,97.57,97.62,40335.0,71.669,71.7645,71.6617,71.6984,40335.0
2018-06-19 13:55:00,97.61,97.75,97.6,97.72,33703.0,71.691,71.7939,71.6837,71.7718,33703.0
2018-06-19 14:00:00,97.72,97.84,97.69,97.83,42350.0,71.7718,71.86,71.7498,71.8526,42350.0
2018-06-19 14:05:00,97.83,98.07,97.81,98.06,30629.0,71.8526,72.0289,71.8379,72.0215,30629.0
2018-06-19 14:10:00,98.06,98.06,97.92,98.04,25255.0,72.0215,72.0215,71.9187,72.0069,25255.0
2018-06-19 14:15:00,98.05,98.06,97.94,97.99,37533.0,72.0142,72.0215,71.9334,71.9701,37533.0
2018-06-19 14:20:00,98.0,98.07,97.97,98.01,27170.0,71.9775,72.0289,71.9554,71.9848,27170.0
2018-06-19 14:25:00,98.0,98.02,97.85,97.87,38638.0,71.9775,71.9922,71.8673,71.882,38638.0
2018-06-19 14:30:00,97.87,97.98,97.85,97.95,25394.0,71.882,71.9628,71.8673,71.9408,25394.0
2018-06-19 14:35:00,97.96,98.0,97.93,97.96,28185.0,71.9481,71.9775,71.9261,71.9481,28185.0
2018-06-19 14:40:00,97.96,97.97,97.87,97.9,34352.0,71.9481,71.9554,71.882,71.904,34352.0
2018-06-19 14:45:00,97.9,97.95,97.85,97.92,31585.0,71.904,71.9408,71.8673,71.9187,31585.0
2018-06-19 14:50:00,97.92,98.05,97.91,97.97,35864.0,71.9187,72.0142,71.9114,71.9554,35864.0
2018-06-19 14:55:00,97.98,98.14,97.96,98.11,35723.0,71.9628,72.0803,71.9481,72.0583,35723.0
2018-06-19 15:00:00,98.09,98.14,98.05,98.09,35476.0,72.0436,72.0803,72.0142,72.0436,35476.0
2018-06-19 15:05:00,98.09,98.12,98.0,98.02,41975.0,72.0436,72.0656,71.9775,71.9922,41975.0
2018-06-19 15:10:00,98.03,98.09,97.94,98.09,39228.0,71.9995,72.0436,71.9334,72.0436,39228.0
2018-06-19 15:15:00,98.09,98.13,97.93,97.95,34287.0,72.0436,72.073,71.9261,71.9408,34287.0
2018-06-19 15:20:00,97.94,97.94,97.83,97.84,30881.0,71.9334,71.9334,71.8526,71.86,30881.0
2018-06-19 15:25:00,97.84,97.9,97.83,97.87,50308.0,71.86,71.904,71.8526,71.882,50308.0
2018-06-19 15:30:00,97.88,98.08,97.87,98.07,51596.0,71.8893,72.0362,71.882,72.0289,51596.0
2018-06-19 15:35:00,98.07,98.07,97.96,98.04,53127.0,72.0289,72.0289,71.9481,72.0069,53127.0
2018-06-19 15:40:00,98.03,98.09,97.95,98.09,53665.0,71.9995,72.0436,71.9408,72.0436,53665.0
2018-06-19 15:45:00,98.08,98.08,97.96,98.06,70822.0,72.0362,72.0362,71.9481,72.0215,70822.0
2018-06-19 15:50:00,98.06,98.18,98.05,98.06,68194.0,72.0215,72.1097,72.0142,72.0215,68194.0
2018-06-19 15:55:00,98.06,98.16,97.96,98.03,321871.0,72.0215,72.095,71.9481,71.9995,321871.0
2018-06-20 09:30:00,98.22,98.38,97.84,97.99,113559.0,72.1391,72.2566,71.86,71.9701,113559.0
2018-06-20 09:35:00,97.98,98.45,97.93,98.39,129463.0,71.9628,72.308,71.9261,72.2639,129463.0
2018-06-20 09:40:00,98.39,98.63,98.34,98.6,84090.0,72.2639,72.4402,72.2272,72.4182,84090.0
2018-06-20 09:45:00,98.59,98.96,98.58,98.92,80704.0,72.4108,72.6826,72.4035,72.6532,80704.0
2018-06-20 09:50:00,98.92,99.55,98.92,99.01,202849.0,72.6532,73.1159,72.6532,72.7193,202849.0
2018-06-20 09:55:00,99.01,99.26,98.95,99.18,76438.0,72.7193,72.9029,72.6752,72.8441,76438.0
2018-06-20 10:00:00,99.18,99.18,98.83,98.9,41762.0,72.8441,72.8441,72.5871,72.6385,41762.0
2018-06-20 10:05:00,98.88,99.0,98.6,98.87,55022.0,72.6238,72.7119,72.4182,72.6165,55022.0
2018-06-20 10:10:00,98.87,98.98,98.82,98.83,41404.0,72.6165,72.6973,72.5797,72.5871,41404.0
2018-06-20 10:15:00,98.83,98.92,98.63,98.64,39412.0,72.5871,72.6532,72.4402,72.4475,39412.0
2018-06-20 10:20:00,98.65,98.92,98.65,98.92,41835.0,72.4549,72.6532,72.4549,72.6532,41835.0
2018-06-20 10:25:00,98.92,99.04,98.78,98.86,32632.0,72.6532,72.7413,72.5504,72.6091,32632.0
2018-06-20 10:30:00,98.85,98.91,98.66,98.77,39376.0,72.6018,72.6458,72.4622,72.543,39376.0
2018-06-20 10:35:00,98.75,98.83,98.66,98.68,26889.0,72.5283,72.5871,72.4622,72.4769,26889.0
2018-06-20 10:40:00,98.66,98.91,98.65,98.9,43895.0,72.4622,72.6458,72.4549,72.6385,43895.0
2018-06-20 10:45:00,98.91,99.02,98.83,98.83,50922.0,72.6458,72.7266,72.5871,72.5871,50922.0
2018-06-20 10:50:00,98.84,98.97,98.73,98.73,40360.0,72.5944,72.6899,72.5136,72.5136,40360.0
2018-06-20 10:55:00,98.74,98.9,98.72,98.87,44632.0,72.521,72.6385,72.5063,72.6165,44632.0
2018-06-20 11:00:00,98.86,98.87,98.62,98.69,39542.0,72.6091,72.6165,72.4328,72.4843,39542.0
2018-06-20 11:05:00,98.69,98.7,98.42,98.44,49530.0,72.4843,72.4916,72.286,72.3006,49530.0
2018-06-20 11:10:00,98.44,98.52,98.36,98.43,36990.0,72.3006,72.3594,72.2419,72.2933,36990.0
2018-06-20 11:15:00,98.44,98.55,98.4,98.53,34081.0,72.3006,72.3814,72.2713,72.3667,34081.0
2018-06-20 11:20:00,98.52,98.61,98.48,98.58,29845.0,72.3594,72.4255,72.33,72.4035,29845.0
2018-06-20 11:25:00,98.57,98.59,98.46,98.46,31394.0,72.3961,72.4108,72.3153,72.3153,31394.0
2018-06-20 11:30:00,98.48,98.57,98.43,98.45,35391.0,72.33,72.3961,72.2933,72.308,35391.0
2018-06-20 11:35:00,98.45,98.5,98.28,98.28,23977.0,72.308,72.3447,72.1831,72.1831,23977.0
2018-06-20 11:40:00,98.26,98.43,98.26,98.39,40069.0,72.1684,72.2933,72.1684,72.2639,40069.0
2018-06-20 11:45:00,98.39,98.4,98.28,98.34,37697.0,72.2639,72.2713,72.1831,72.2272,37697.0
2018-06-20 11:50:00,98.33,98.38,98.26,98.28,33710.0,72.2199,72.2566,72.1684,72.1831,33710.0
2018-06-20 11:55:00,98.29,98.44,98.28,98.39,35415.0,72.1905,72.3006,72.1831,72.2639,35415.0
2018-06-20 12:00:00,98.4,98.42,98.32,98.32,29319.0,72.2713,72.286,72.2125,72.2125,29319.0
2018-06-20 12:05:00,98.32,98.36,98.29,98.31,26581.0,72.2125,72.2419,72.1905,72.2052,26581.0
2018-06-20 12:10:00,98.3,98.3,98.15,98.19,35809.0,72.1978,72.1978,72.0876,72.117,35809.0
2018-06-20 12:15:00,98.18,98.19,98.15,98.15,25514.0,72.1097,72.117,72.0876,72.0876,25514.0
2018-06-20 12:20:00,98.15,98.2,98.1,98.2,31227.0,72.0876,72.1244,72.0509,72.1244,31227.0
2018-06-20 12:25:00,98.2,98.37,98.19,98.34,37138.0,72.1244,72.2492,72.117,72.2272,37138.0
2018-06-20 12:30:00,98.35,98.46,98.35,98.44,33516.0,72.2345,72.3153,72.2345,72.3006,33516.0
2018-06-20 12:35:00,98.45,98.53,98.45,98.47,36760.0,72.308,72.3667,72.308,72.3227,36760.0
2018-06-20 12:40:00,98.46,98.58,98.4,98.57,47146.0,72.3153,72.4035,72.2713,72.3961,47146.0
2018-06-20 12:45:00,98.57,98.63,98.48,98.59,40591.0,72.3961,72.4402,72.33,72.4108,40591.0
2018-06-20 12:50:00,98.59,98.7,98.58,98.7,36205.0,72.4108,72.4916,72.4035,72.4916,36205.0
2018-06-20 12:55:00,98.69,98.7,98.6,98.63,30703.0,72.4843,72.4916,72.4182,72.4402,30703.0
2018-06-20 13:00:00,98.63,98.67,98.54,98.55,32007.0,72.4402,72.4696,72.3741,72.3814,32007.0
2018-06-20 13:05:00,98.56,98.63,98.55,98.56,45642.0,72.3888,72.4402,72.3814,72.3888,45642.0
2018-06-20 13:10:00,98.56,98.62,98.55,98.56,50498.0,72.3888,72.4328,72.3814,72.3888,50498.0
2018-06-20 13:15:00,98.56,98.56,98.49,98.51,30031.0,72.3888,72.3888,72.3374,72.3521,30031.0
2018-06-20 13:20:00,98.5,98.6,98.49,98.54,29975.0,72.3447,72.4182,72.3374,72.3741,29975.0
2018-06-20 13:25:00,98.54,98.54,98.42,98.45,22678.0,72.3741,72.3741,72.286,72.308,22678.0
2018-06-20 13:30:00,98.46,98.49,98.39,98.46,34556.0,72.3153,72.3374,72.2639,72.3153,34556.0
2018-06-20 13:35:00,98.45,98.54,98.43,98.51,37973.0,72.308,72.3741,72.2933,72.3521,37973.0
2018-06-20 13:40:00,98.5,98.58,98.49,98.57,30615.0,72.3447,72.4035,72.3374,72.3961,30615.0
2018-06-20 13:45:00,98.57,98.62,98.54,98.59,35608.0,72.3961,72.4328,72.3741,72.4108,35608.0
2018-06-20 13:50:00,98.59,98.64,98.58,98.62,33091.0,72.4108,72.4475,72.4035,72.4328,33091.0
2018-06-20 13:55:00,98.63,98.64,98.55,98.59,23193.0,72.4402,72.4475,72.3814,72.4108,23193.0
2018-06-20 14:00:00,98.59,98.61,98.47,98.49,32429.0,72.4108,72.4255,72.3227,72.3374,32429.0
2018-06-20 14:05:00,98.5,98.51,98.38,98.43,33424.0,72.3447,72.3521,72.2566,72.2933,33424.0
2018-06-20 14:10:00,98.44,98.56,98.41,98.55,52264.0,72.3006,72.3888,72.2786,72.3814,52264.0
2018-06-20 14:15:00,98.55,98.6,98.54,98.55,53498.0,72.3814,72.4182,72.3741,72.3814,53498.0
2018-06-20 14:20:00,98.54,98.56,98.45,98.5,43872.0,72.3741,72.3888,72.308,72.3447,43872.0
2018-06-20 14:25:00,98.5,98.52,98.42,98.47,41345.0,72.3447,72.3594,72.286,72.3227,41345.0
2018-06-20 14:30:00,98.46,98.48,98.35,98.35,33714.0,72.3153,72.33,72.2345,72.2345,33714.0
2018-06-20 14:35:00,98.34,98.47,98.33,98.44,41589.0,72.2272,72.3227,72.2199,72.3006,41589.0
2018-06-20 14:40:00,98.45,98.49,98.43,98.43,58031.0,72.308,72.3374,72.2933,72.2933,58031.0
2018-06-20 14:45:00,98.43,98.51,98.42,98.49,32862.0,72.2933,72.3521,72.286,72.3374,32862.0
2018-06-20 14:50:00,98.48,98.51,98.45,98.46,31299.0,72.33,72.3521,72.308,72.3153,31299.0
2018-06-20 14:55:00,98.46,98.51,98.41,98.47,50070.0,72.3153,72.3521,72.2786,72.3227,50070.0
2018-06-20 15:00:00,98.47,98.47,98.28,98.29,45670.0,72.3227,72.3227,72.1831,72.1905,45670.0
2018-06-20 15:05:00,98.3,98.41,98.22,98.41,43654.0,72.1978,72.2786,72.1391,72.2786,43654.0
2018-06-20 15:10:00,98.41,98.52,98.41,98.52,38049.0,72.2786,72.3594,72.2786,72.3594,38049.0
2018-06-20 15:15:00,98.51,98.6,98.51,98.59,37283.0,72.3521,72.4182,72.3521,72.4108,37283.0
2018-06-20 15:20:00,98.58,98.66,98.56,98.63,76334.0,72.4035,72.4622,72.3888,72.4402,76334.0
2018-06-20 15:25:00,98.64,98.69,98.58,98.61,45428.0,72.4475,72.4843,72.4035,72.4255,45428.0
2018-06-20 15:30:00,98.6,98.64,98.56,98.56,68625.0,72.4182,72.4475,72.3888,72.3888,68625.0
2018-06-20 15:35:00,98.57,98.59,98.44,98.48,69192.0,72.3961,72.4108,72.3006,72.33,69192.0
2018-06-20 15:40:00,98.48,98.48,98.31,98.34,82659.0,72.33,72.33,72.2052,72.2272,82659.0
2018-06-20 15:45:00,98.34,98.47,98.32,98.4,74886.0,72.2272,72.3227,72.2125,72.2713,74886.0
2018-06-20 15:50:00,98.41,98.43,98.25,98.27,116827.0,72.2786,72.2933,72.1611,72.1758,116827.0
2018-06-20 15:55:00,98.26,98.28,98.12,98.27,343977.0,72.1684,72.1831,72.0656,72.1758,343977.0
2018-06-21 09:30:00,97.71,98.0,97.51,97.54,183412.0,71.7645,71.9775,71.6176,71.6396,183412.0
2018-06-21 09:35:00,97.55,97.55,97.02,97.02,70393.0,71.647,71.647,71.2577,71.2577,70393.0
2018-06-21 09:40:00,97.06,97.09,96.8,96.92,96858.0,71.2871,71.3091,71.0961,71.1843,96858.0
2018-06-21 09:45:00,96.92,97.04,96.86,96.91,46203.0,71.1843,71.2724,71.1402,71.1769,46203.0
2018-06-21 09:50:00,96.92,96.96,96.21,96.25,177832.0,71.1843,71.2136,70.6628,70.6922,177832.0
2018-06-21 09:55:00,96.26,96.51,96.21,96.51,173101.0,70.6995,70.8831,70.6628,70.8831,173101.0
2018-06-21 10:00:00,96.49,96.59,96.38,96.4,81152.0,70.8684,70.9419,70.7876,70.8023,81152.0
2018-06-21 10:05:00,96.43,96.43,95.71,95.95,129854.0,70.8244,70.8244,70.2956,70.4718,129854.0
2018-06-21 10:10:00,95.97,96.26,95.97,96.24,63347.0,70.4865,70.6995,70.4865,70.6848,63347.0
2018-06-21 10:15:00,96.23,96.4,95.95,96.05,81344.0,70.6775,70.8023,70.4718,70.5453,81344.0
2018-06-21 10:20:00,96.07,96.07,95.81,95.97,40570.0,70.56,70.56,70.369,70.4865,40570.0
2018-06-21 10:25:00,95.99,96.02,95.91,95.97,35277.0,70.5012,70.5232,70.4424,70.4865,35277.0
2018-06-21 10:30:00,95.99,96.19,95.95,96.15,60422.0,70.5012,70.6481,70.4718,70.6187,60422.0
2018-06-21 10:35:00,96.14,96.15,95.87,95.92,58146.0,70.6114,70.6187,70.4131,70.4498,58146.0
2018-06-21 10:40:00,95.91,95.92,95.73,95.78,94486.0,70.4424,70.4498,70.3102,70.347,94486.0
2018-06-21 10:45:00,95.78,95.92,95.62,95.82,68745.0,70.347,70.4498,70.2295,70.3763,68745.0
2018-06-21 10:50:00,95.83,95.87,95.71,95.76,63414.0,70.3837,70.4131,70.2956,70.3323,63414.0
2018-06-21 10:55:00,95.77,95.78,95.57,95.64,77650.0,70.3396,70.347,70.1927,70.2441,77650.0
2018-06-21 11:00:00,95.64,95.68,95.42,95.6,99406.0,70.2441,70.2735,70.0826,70.2148,99406.0
2018-06-21 11:05:00,95.6,95.64,95.54,95.54,61623.0,70.2148,70.2441,70.1707,70.1707,61623.0
2018-06-21 11:10:00,95.53,95.57,95.36,95.47,72491.0,70.1634,70.1927,70.0385,70.1193,72491.0
2018-06-21 11:15:00,95.46,95.66,95.46,95.6,64511.0,70.1119,70.2588,70.1119,70.2148,64511.0
2018-06-21 11:20:00,95.61,95.61,95.35,95.39,78040.0,70.2221,70.2221,70.0311,70.0605,78040.0
2018-06-21 11:25:00,95.4,95.48,95.26,95.28,83134.0,70.0679,70.1266,69.965,69.9797,83134.0
2018-06-21 11:30:00,95.29,95.62,95.28,95.6,67711.0,69.9871,70.2295,69.9797,70.2148,67711.0
2018-06-21 11:35:00,95.61,95.72,95.48,95.7,59720.0,70.2221,70.3029,70.1266,70.2882,59720.0
2018-06-21 11:40:00,95.72,95.95,95.72,95.88,110638.0,70.3029,70.4718,70.3029,70.4204,110638.0
2018-06-21 11:45:00,95.87,95.92,95.8,95.91,66631.0,70.4131,70.4498,70.3617,70.4424,66631.0
2018-06-21 11:50:00,95.92,95.99,95.91,95.92,47811.0,70.4498,70.5012,70.4424,70.4498,47811.0
2018-06-21 11:55:00,95.9,96.04,95.83,96.04,60786.0,70.4351,70.5379,70.3837,70.5379,60786.0
2018-06-21 12:00:00,96.05,96.08,95.98,95.99,82149.0,70.5453,70.5673,70.4939,70.5012,82149.0
2018-06-21 12:05:00,95.98,96.12,95.93,95.95,64346.0,70.4939,70.5967,70.4571,70.4718,64346.0
2018-06-21 12:10:00,95.96,96.07,95.96,96.06,30399.0,70.4792,70.56,70.4792,70.5526,30399.0
2018-06-21 12:15:00,96.07,96.25,96.07,96.14,38164.0,70.56,70.6922,70.56,70.6114,38164.0
2018-06-21 12:20:00,96.16,96.21,95.98,96.02,41690.0,70.6261,70.6628,70.4939,70.5232,41690.0
2018-06-21 12:25:00,96.03,96.25,95.99,96.24,38050.0,70.5306,70.6922,70.5012,70.6848,38050.0
2018-06-21 12:30:00,96.25,96.3,95.99,95.99,46928.0,70.6922,70.7289,70.5012,70.5012,46928.0
2018-06-21 12:35:00,96.0,96.13,95.98,96.03,31764.0,70.5085,70.604,70.4939,70.5306,31764.0
2018-06-21 12:40:00,96.04,96.1,95.94,96.09,48229.0,70.5379,70.582,70.4645,70.5747,48229.0
2018-06-21 12:45:00,96.09,96.16,96.0,96.03,79643.0,70.5747,70.6261,70.5085,70.5306,79643.0
2018-06-21 12:50:00,96.04,96.22,96.04,96.21,56663.0,70.5379,70.6701,70.5379,70.6628,56663.0
2018-06-21 12:55:00,96.23,96.23,95.98,96.02,38341.0,70.6775,70.6775,70.4939,70.5232,38341.0
2018-06-21 13:00:00,96.02,96.16,96.02,96.05,51204.0,70.5232,70.6261,70.5232,70.5453,51204.0
2018-06-21 13:05:00,96.04,96.15,96.01,96.14,30023.0,70.5379,70.6187,70.5159,70.6114,30023.0
2018-06-21 13:10:00,96.13,96.15,96.06,96.13,31975.0,70.604,70.6187,70.5526,70.604,31975.0
2018-06-21 13:15:00,96.14,96.24,96.13,96.21,38323.0,70.6114,70.6848,70.604,70.6628,38323.0
2018-06-21 13:20:00,96.22,96.41,96.14,96.36,59146.0,70.6701,70.8097,70.6114,70.773,59146.0
2018-06-21 13:25:00,96.36,96.49,96.35,96.48,57880.0,70.773,70.8684,70.7656,70.8611,57880.0
2018-06-21 13:30:00,96.47,96.59,96.43,96.45,76964.0,70.8537,70.9419,70.8244,70.8391,76964.0
2018-06-21 13:35:00,96.45,96.55,96.45,96.54,32445.0,70.8391,70.9125,70.8391,70.9052,32445.0
2018-06-21 13:40:00,96.55,96.7,96.52,96.65,49912.0,70.9125,71.0227,70.8905,70.986,49912.0
2018-06-21 13:45:00,96.64,96.66,96.54,96.55,39933.0,70.9786,70.9933,70.9052,70.9125,39933.0
2018-06-21 13:50:00,96.55,96.57,96.45,96.52,51389.0,70.9125,70.9272,70.8391,70.8905,51389.0
2018-06-21 13:55:00,96.51,96.51,96.44,96.44,66002.0,70.8831,70.8831,70.8317,70.8317,66002.0
2018-06-21 14:00:00,96.43,96.46,96.12,96.19,57426.0,70.8244,70.8464,70.5967,70.6481,57426.0
2018-06-21 14:05:00,96.19,96.34,96.15,96.32,58241.0,70.6481,70.7583,70.6187,70.7436,58241.0
2018-06-21 14:10:00,96.33,96.34,96.14,96.23,59959.0,70.7509,70.7583,70.6114,70.6775,59959.0
2018-06-21 14:15:00,96.23,96.25,96.16,96.17,34981.0,70.6775,70.6922,70.6261,70.6334,34981.0
2018-06-21 14:20:00,96.15,96.15,95.9,95.95,63959.0,70.6187,70.6187,70.4351,70.4718,63959.0
2018-06-21 14:25:00,95.95,96.06,95.95,96.03,43149.0,70.4718,70.5526,70.4718,70.5306,43149.0
2018-06-21 14:30:00,96.05,96.12,96.02,96.11,48762.0,70.5453,70.5967,70.5232,70.5893,48762.0
2018-06-21 14:35:00,96.12,96.15,95.9,95.9,54818.0,70.5967,70.6187,70.4351,70.4351,54818.0
2018-06-21 14:40:00,95.91,95.95,95.89,95.95,47097.0,70.4424,70.4718,70.4278,70.4718,47097.0
2018-06-21 14:45:00,95.95,96.12,95.93,96.12,49587.0,70.4718,70.5967,70.4571,70.5967,49587.0
2018-06-21 14:50:00,96.12,96.15,95.99,96.01,51988.0,70.5967,70.6187,70.5012,70.5159,51988.0
2018-06-21 14:55:00,96.02,96.04,95.84,95.86,56102.0,70.5232,70.5379,70.391,70.4057,56102.0
2018-06-21 15:00:00,95.86,95.95,95.81,95.94,51106.0,70.4057,70.4718,70.369,70.4645,51106.0
2018-06-21 15:05:00,95.94,95.95,95.85,95.85,117843.0,70.4645,70.4718,70.3984,70.3984,117843.0
2018-06-21 15:10:00,95.85,95.91,95.68,95.88,92146.0,70.3984,70.4424,70.2735,70.4204,92146.0
2018-06-21 15:15:00,95.87,95.98,95.8,95.98,121336.0,70.4131,70.4939,70.3617,70.4939,121336.0
2018-06-21 15:20:00,95.98,95.99,95.57,95.77,80761.0,70.4939,70.5012,70.1927,70.3396,80761.0
2018-06-21 15:25:00,95.75,95.83,95.65,95.76,71729.0,70.3249,70.3837,70.2515,70.3323,71729.0
2018-06-21 15:30:00,95.78,95.78,95.51,95.52,60842.0,70.347,70.347,70.1487,70.156,60842.0
2018-06-21 15:35:00,95.52,95.55,95.36,95.51,104225.0,70.156,70.178,70.0385,70.1487,104225.0
2018-06-21 15:40:00,95.5,95.5,95.35,95.36,102991.0,70.1413,70.1413,70.0311,70.0385,102991.0
2018-06-21 15:45:00,95.36,95.48,95.35,95.48,122302.0,70.0385,70.1266,70.0311,70.1266,122302.0
2018-06-21 15:50:00,95.46,95.65,95.44,95.47,108085.0,70.1119,70.2515,70.0972,70.1193,108085.0
2018-06-21 15:55:00,95.48,95.65,95.47,95.56,335707.0,70.1266,70.2515,70.1193,70.1854,335707.0
2018-06-22 09:30:00,96.06,96.11,95.56,95.59,231310.0,70.5526,70.5893,70.1854,70.2074,231310.0
2018-06-22 09:35:00,95.63,95.83,95.51,95.78,89673.0,70.2368,70.3837,70.1487,70.347,89673.0
2018-06-22 09:40:00,95.8,95.89,95.6,95.64,72550.0,70.3617,70.4278,70.2148,70.2441,72550.0
2018-06-22 09:45:00,95.62,95.92,95.6,95.88,107077.0,70.2295,70.4498,70.2148,70.4204,107077.0
2018-06-22 09:50:00,95.88,95.91,95.38,95.42,100566.0,70.4204,70.4424,70.0532,70.0826,100566.0
2018-06-22 09:55:00,95.4,95.5,95.15,95.15,105271.0,70.0679,70.1413,69.8843,69.8843,105271.0
2018-06-22 10:00:00,95.15,95.4,94.84,95.39,137378.0,69.8843,70.0679,69.6566,70.0605,137378.0
2018-06-22 10:05:00,95.4,95.45,95.2,95.4,60326.0,70.0679,70.1046,69.921,70.0679,60326.0
2018-06-22 10:10:00,95.4,95.51,95.34,95.34,96496.0,70.0679,70.1487,70.0238,70.0238,96496.0
2018-06-22 10:15:00,95.36,95.36,95.12,95.16,53545.0,70.0385,70.0385,69.8622,69.8916,53545.0
2018-06-22 10:20:00,95.15,95.19,95.04,95.06,51435.0,69.8843,69.9136,69.8035,69.8182,51435.0
2018-06-22 10:25:00,95.07,95.07,94.61,94.8,154788.0,69.8255,69.8255,69.4876,69.6272,154788.0
2018-06-22 10:30:00,94.8,95.02,94.75,95.01,68688.0,69.6272,69.7888,69.5905,69.7814,68688.0
2018-06-22 10:35:00,95.0,95.06,94.86,94.98,74304.0,69.7741,69.8182,69.6713,69.7594,74304.0
2018-06-22 10:40:00,95.0,95.22,94.51,94.52,164299.0,69.7741,69.9357,69.4142,69.4215,164299.0
2018-06-22 10:45:00,94.53,94.88,94.41,94.6,114203.0,69.4289,69.6859,69.3408,69.4803,114203.0
2018-06-22 10:50:00,94.61,94.7,94.26,94.52,146385.0,69.4876,69.5537,69.2306,69.4215,146385.0
2018-06-22 10:55:00,94.52,94.65,94.2,94.44,178601.0,69.4215,69.517,69.1865,69.3628,178601.0
2018-06-22 11:00:00,94.43,94.47,94.19,94.44,100799.0,69.3554,69.3848,69.1792,69.3628,100799.0
2018-06-22 11:05:00,94.44,94.44,93.91,94.3,158426.0,69.3628,69.3628,68.9735,69.26,158426.0
2018-06-22 11:10:00,94.3,94.59,94.15,94.21,94361.0,69.26,69.473,69.1498,69.1939,94361.0
2018-06-22 11:15:00,94.23,94.34,94.16,94.16,80522.0,69.2085,69.2893,69.1571,69.1571,80522.0
2018-06-22 11:20:00,94.15,94.21,93.72,93.76,111338.0,69.1498,69.1939,68.834,68.8633,111338.0
2018-06-22 11:25:00,93.77,94.23,93.64,94.23,112276.0,68.8707,69.2085,68.7752,69.2085,112276.0
2018-06-22 11:30:00,94.24,94.58,94.2,94.4,80706.0,69.2159,69.4656,69.1865,69.3334,80706.0
2018-06-22 11:35:00,94.4,94.5,94.34,94.41,62104.0,69.3334,69.4069,69.2893,69.3408,62104.0
2018-06-22 11:40:00,94.43,94.47,94.21,94.47,109973.0,69.3554,69.3848,69.1939,69.3848,109973.0
2018-06-22 11:45:00,94.46,94.47,94.14,94.21,84751.0,69.3775,69.3848,69.1424,69.1939,84751.0
2018-06-22 11:50:00,94.2,94.25,94.16,94.18,55900.0,69.1865,69.2232,69.1571,69.1718,55900.0
2018-06-22 11:55:00,94.2,94.28,94.19,94.26,51041.0,69.1865,69.2453,69.1792,69.2306,51041.0
2018-06-22 12:00:00,94.26,94.37,94.26,94.31,47587.0,69.2306,69.3114,69.2306,69.2673,47587.0
2018-06-22 12:05:00,94.3,94.4,94.27,94.36,41169.0,69.26,69.3334,69.2379,69.304,41169.0
2018-06-22 12:10:00,94.36,94.36,94.18,94.22,36870.0,69.304,69.304,69.1718,69.2012,36870.0
2018-06-22 12:15:00,94.23,94.27,94.13,94.13,53675.0,69.2085,69.2379,69.1351,69.1351,53675.0
2018-06-22 12:20:00,94.13,94.43,94.1,94.43,36184.0,69.1351,69.3554,69.1131,69.3554,36184.0
2018-06-22 12:25:00,94.43,94.54,94.36,94.53,34600.0,69.3554,69.4362,69.304,69.4289,34600.0
2018-06-22 12:30:00,94.53,94.6,94.33,94.34,60108.0,69.4289,69.4803,69.282,69.2893,60108.0
2018-06-22 12:35:00,94.35,94.35,94.19,94.19,77211.0,69.2967,69.2967,69.1792,69.1792,77211.0
2018-06-22 12:40:00,94.19,94.34,94.18,94.33,62406.0,69.1792,69.2893,69.1718,69.282,62406.0
2018-06-22 12:45:00,94.33,94.33,94.04,94.07,61845.0,69.282,69.282,69.069,69.091,61845.0
2018-06-22 12:50:00,94.07,94.24,94.07,94.17,40977.0,69.091,69.2159,69.091,69.1645,40977.0
2018-06-22 12:55:00,94.18,94.22,94.12,94.17,40047.0,69.1718,69.2012,69.1278,69.1645,40047.0
2018-06-22 13:00:00,94.18,94.26,94.17,94.23,37407.0,69.1718,69.2306,69.1645,69.2085,37407.0
2018-06-22 13:05:00,94.24,94.26,94.08,94.08,73433.0,69.2159,69.2306,69.0984,69.0984,73433.0
2018-06-22 13:10:00,94.08,94.13,94.06,94.07,42279.0,69.0984,69.1351,69.0837,69.091,42279.0
2018-06-22 13:15:00,94.08,94.14,94.06,94.14,31797.0,69.0984,69.1424,69.0837,69.1424,31797.0
2018-06-22 13:20:00,94.15,94.19,94.08,94.09,51205.0,69.1498,69.1792,69.0984,69.1057,51205.0
2018-06-22 13:25:00,94.08,94.16,94.06,94.09,40297.0,69.0984,69.1571,69.0837,69.1057,40297.0
2018-06-22 13:30:00,94.11,94.14,94.08,94.09,53778.0,69.1204,69.1424,69.0984,69.1057,53778.0
2018-06-22 13:35:00,94.09,94.12,94.0,94.03,67101.0,69.1057,69.1278,69.0396,69.0617,67101.0
2018-06-22 13:40:00,94.03,94.18,94.01,94.18,48972.0,69.0617,69.1718,69.047,69.1718,48972.0
2018-06-22 13:45:00,94.18,94.24,94.14,94.16,49984.0,69.1718,69.2159,69.1424,69.1571,49984.0
2018-06-22 13:50:00,94.15,94.21,94.13,94.19,41159.0,69.1498,69.1939,69.1351,69.1792,41159.0
2018-06-22 13:55:00,94.2,94.31,94.2,94.29,45091.0,69.1865,69.2673,69.1865,69.2526,45091.0
2018-06-22 14:00:00,94.29,94.34,94.26,94.29,31927.0,69.2526,69.2893,69.2306,69.2526,31927.0
2018-06-22 14:05:00,94.29,94.33,94.2,94.24,42237.0,69.2526,69.282,69.1865,69.2159,42237.0
2018-06-22 14:10:00,94.24,94.32,94.24,94.28,38205.0,69.2159,69.2746,69.2159,69.2453,38205.0
2018-06-22 14:15:00,94.27,94.35,94.26,94.31,47875.0,69.2379,69.2967,69.2306,69.2673,47875.0
2018-06-22 14:20:00,94.31,94.33,94.11,94.13,49638.0,69.2673,69.282,69.1204,69.1351,49638.0
2018-06-22 14:25:00,94.14,94.15,94.0,94.04,44278.0,69.1424,69.1498,69.0396,69.069,44278.0
2018-06-22 14:30:00,94.04,94.08,94.0,94.04,72102.0,69.069,69.0984,69.0396,69.069,72102.0
2018-06-22 14:35:00,94.04,94.1,94.0,94.06,49929.0,69.069,69.1131,69.0396,69.0837,49929.0
2018-06-22 14:40:00,94.06,94.15,94.06,94.14,33907.0,69.0837,69.1498,69.0837,69.1424,33907.0
2018-06-22 14:45:00,94.15,94.17,94.04,94.09,47629.0,69.1498,69.1645,69.069,69.1057,47629.0
2018-06-22 14:50:00,94.1,94.17,94.1,94.16,38183.0,69.1131,69.1645,69.1131,69.1571,38183.0
2018-06-22 14:55:00,94.18,94.24,94.17,94.18,33697.0,69.1718,69.2159,69.1645,69.1718,33697.0
2018-06-22 15:00:00,94.18,94.22,94.15,94.17,37097.0,69.1718,69.2012,69.1498,69.1645,37097.0
2018-06-22 15:05:00,94.18,94.21,94.1,94.13,50908.0,69.1718,69.1939,69.1131,69.1351,50908.0
2018-06-22 15:10:00,94.13,94.22,94.11,94.14,74463.0,69.1351,69.2012,69.1204,69.1424,74463.0
2018-06-22 15:15:00,94.13,94.13,94.01,94.02,60383.0,69.1351,69.1351,69.047,69.0543,60383.0
2018-06-22 15:20:00,94.03,94.08,94.0,94.08,87676.0,69.0617,69.0984,69.0396,69.0984,87676.0
2018-06-22 15:25:00,94.07,94.12,94.0,94.08,135370.0,69.091,69.1278,69.0396,69.0984,135370.0
2018-06-22 15:30:00,94.07,94.18,94.03,94.07,84160.0,69.091,69.1718,69.0617,69.091,84160.0
2018-06-22 15:35:00,94.06,94.07,93.96,93.96,95539.0,69.0837,69.091,69.0102,69.0102,95539.0
2018-06-22 15:40:00,93.97,94.05,93.9,94.01,89090.0,69.0176,69.0763,68.9662,69.047,89090.0
2018-06-22 15:45:00,94.0,94.06,93.96,94.01,137851.0,69.0396,69.0837,69.0102,69.047,137851.0
2018-06-22 15:50:00,94.01,94.05,93.91,93.91,129485.0,69.047,69.0763,68.9735,68.9735,129485.0
2018-06-22 15:55:00,93.91,93.94,93.43,93.5,532695.0,68.9735,68.9956,68.621,68.6724,532695.0
2018-06-25 09:30:00,93.47,94.15,93.47,94.09,136994.0,68.6504,69.1498,68.6504,69.1057,136994.0
2018-06-25 09:35:00,94.01,94.38,93.76,94.26,61825.0,69.047,69.3187,68.8633,69.2306,61825.0
2018-06-25 09:40:00,94.21,94.35,93.95,94.0,47926.0,69.1939,69.2967,69.0029,69.0396,47926.0
2018-06-25 09:45:00,94.02,94.02,93.59,93.73,89036.0,69.0543,69.0543,68.7385,68.8413,89036.0
2018-06-25 09:50:00,93.7,93.95,93.64,93.82,34609.0,68.8193,69.0029,68.7752,68.9074,34609.0
2018-06-25 09:55:00,93.82,93.94,93.6,93.65,48371.0,68.9074,68.9956,68.7458,68.7826,48371.0
2018-06-25 10:00:00,93.65,93.77,93.42,93.67,89694.0,68.7826,68.8707,68.6136,68.7972,89694.0
2018-06-25 10:05:00,93.66,93.68,93.36,93.36,51344.0,68.7899,68.8046,68.5696,68.5696,51344.0
2018-06-25 10:10:00,93.37,93.43,93.05,93.06,67376.0,68.5769,68.621,68.3419,68.3492,67376.0
2018-06-25 10:15:00,93.06,93.3,93.05,93.21,64675.0,68.3492,68.5255,68.3419,68.4594,64675.0
2018-06-25 10:20:00,93.22,93.41,93.16,93.38,44637.0,68.4667,68.6063,68.4227,68.5843,44637.0
2018-06-25 10:25:00,93.38,93.86,93.35,93.82,52256.0,68.5843,68.9368,68.5622,68.9074,52256.0
2018-06-25 10:30:00,93.86,93.88,93.63,93.86,57860.0,68.9368,68.9515,68.7679,68.9368,57860.0
2018-06-25 10:35:00,93.87,93.96,93.78,93.87,60518.0,68.9441,69.0102,68.878,68.9441,60518.0
2018-06-25 10:40:00,93.86,93.93,93.71,93.87,58280.0,68.9368,68.9882,68.8266,68.9441,58280.0
2018-06-25 10:45:00,93.87,93.87,93.66,93.68,46989.0,68.9441,68.9441,68.7899,68.8046,46989.0
2018-06-25 10:50:00,93.68,93.68,93.38,93.42,63351.0,68.8046,68.8046,68.5843,68.6136,63351.0
2018-06-25 10:55:00,93.42,93.47,93.29,93.41,64361.0,68.6136,68.6504,68.5182,68.6063,64361.0
2018-06-25 11:00:00,93.4,93.53,93.22,93.23,61640.0,68.5989,68.6944,68.4667,68.4741,61640.0
2018-06-25 11:05:00,93.21,93.28,93.18,93.23,28244.0,68.4594,68.5108,68.4374,68.4741,28244.0
2018-06-25 11:10:00,93.24,93.37,93.16,93.18,43691.0,68.4814,68.5769,68.4227,68.4374,43691.0
2018-06-25 11:15:00,93.16,93.24,93.05,93.11,42457.0,68.4227,68.4814,68.3419,68.3859,42457.0
2018-06-25 11:20:00,93.11,93.12,92.9,92.93,68064.0,68.3859,68.3933,68.2317,68.2537,68064.0
2018-06-25 11:25:00,92.97,93.08,92.9,92.94,35215.0,68.2831,68.3639,68.2317,68.2611,35215.0
2018-06-25 11:30:00,92.93,93.0,92.76,92.89,43772.0,68.2537,68.3052,68.1289,68.2244,43772.0
2018-06-25 11:35:00,92.88,92.9,92.74,92.74,33644.0,68.217,68.2317,68.1142,68.1142,33644.0
2018-06-25 11:40:00,92.73,92.97,92.68,92.87,48316.0,68.1069,68.2831,68.0701,68.2097,48316.0
2018-06-25 11:45:00,92.85,93.16,92.77,93.13,45517.0,68.195,68.4227,68.1362,68.4006,45517.0
2018-06-25 11:50:00,93.14,93.15,93.04,93.09,35977.0,68.408,68.4153,68.3345,68.3713,35977.0
2018-06-25 11:55:00,93.08,93.16,93.05,93.06,38828.0,68.3639,68.4227,68.3419,68.3492,38828.0
2018-06-25 12:00:00,93.05,93.07,92.77,92.92,63732.0,68.3419,68.3566,68.1362,68.2464,63732.0
2018-06-25 12:05:00,92.91,92.96,92.65,92.67,39278.0,68.2391,68.2758,68.0481,68.0628,39278.0
2018-06-25 12:10:00,92.68,92.83,92.61,92.78,39542.0,68.0701,68.1803,68.0187,68.1436,39542.0
2018-06-25 12:15:00,92.77,92.89,92.72,92.83,35825.0,68.1362,68.2244,68.0995,68.1803,35825.0
2018-06-25 12:20:00,92.83,93.1,92.77,93.1,42202.0,68.1803,68.3786,68.1362,68.3786,42202.0
2018-06-25 12:25:00,93.09,93.17,93.04,93.1,39790.0,68.3713,68.43,68.3345,68.3786,39790.0
2018-06-25 12:30:00,93.1,93.26,93.08,93.18,27785.0,68.3786,68.4961,68.3639,68.4374,27785.0
2018-06-25 12:35:00,93.22,93.23,92.98,93.05,26483.0,68.4667,68.4741,68.2905,68.3419,26483.0
2018-06-25 12:40:00,93.05,93.27,93.05,93.16,30128.0,68.3419,68.5035,68.3419,68.4227,30128.0
2018-06-25 12:45:00,93.14,93.17,93.04,93.1,27921.0,68.408,68.43,68.3345,68.3786,27921.0
2018-06-25 12:50:00,93.1,93.25,93.03,93.16,28084.0,68.3786,68.4888,68.3272,68.4227,28084.0
2018-06-25 12:55:00,93.15,93.23,93.11,93.19,28189.0,68.4153,68.4741,68.3859,68.4447,28189.0
2018-06-25 13:00:00,93.18,93.18,92.93,92.99,23778.0,68.4374,68.4374,68.2537,68.2978,23778.0
2018-06-25 13:05:00,92.99,92.99,92.92,92.94,22078.0,68.2978,68.2978,68.2464,68.2611,22078.0
2018-06-25 13:10:00,92.96,92.97,92.8,92.8,21323.0,68.2758,68.2831,68.1583,68.1583,21323.0
2018-06-25 13:15:00,92.81,92.84,92.64,92.73,42532.0,68.1656,68.1876,68.0408,68.1069,42532.0
2018-06-25 13:20:00,92.71,92.8,92.68,92.75,27888.0,68.0922,68.1583,68.0701,68.1215,27888.0
2018-06-25 13:25:00,92.75,92.9,92.73,92.83,24167.0,68.1215,68.2317,68.1069,68.1803,24167.0
2018-06-25 13:30:00,92.81,92.96,92.8,92.96,23378.0,68.1656,68.2758,68.1583,68.2758,23378.0
2018-06-25 13:35:00,92.94,93.06,92.92,93.02,56974.0,68.2611,68.3492,68.2464,68.3198,56974.0
2018-06-25 13:40:00,93.02,93.25,92.97,93.24,59981.0,68.3198,68.4888,68.2831,68.4814,59981.0
2018-06-25 13:45:00,93.23,93.27,93.16,93.25,43554.0,68.4741,68.5035,68.4227,68.4888,43554.0
2018-06-25 13:50:00,93.24,93.24,93.01,93.03,33612.0,68.4814,68.4814,68.3125,68.3272,33612.0
2018-06-25 13:55:00,93.03,93.04,92.86,92.91,28678.0,68.3272,68.3345,68.2023,68.2391,28678.0
2018-06-25 14:00:00,92.9,92.97,92.82,92.91,29217.0,68.2317,68.2831,68.173,68.2391,29217.0
2018-06-25 14:05:00,92.9,92.95,92.85,92.85,21991.0,68.2317,68.2684,68.195,68.195,21991.0
2018-06-25 14:10:00,92.86,92.86,92.77,92.78,23983.0,68.2023,68.2023,68.1362,68.1436,23983.0
2018-06-25 14:15:00,92.77,92.85,92.76,92.81,37601.0,68.1362,68.195,68.1289,68.1656,37601.0
2018-06-25 14:20:00,92.82,92.82,92.75,92.76,17496.0,68.173,68.173,68.1215,68.1289,17496.0
2018-06-25 14:25:00,92.76,92.85,92.73,92.85,29896.0,68.1289,68.195,68.1069,68.195,29896.0
2018-06-25 14:30:00,92.84,92.84,92.69,92.69,34484.0,68.1876,68.1876,68.0775,68.0775,34484.0
2018-06-25 14:35:00,92.7,92.72,92.5,92.55,60903.0,68.0848,68.0995,67.9379,67.9746,60903.0
2018-06-25 14:40:00,92.53,92.57,92.47,92.53,41364.0,67.96,67.9893,67.9159,67.96,41364.0
2018-06-25 14:45:00,92.53,92.54,92.4,92.41,33670.0,67.96,67.9673,67.8645,67.8718,33670.0
2018-06-25 14:50:00,92.41,92.41,92.12,92.13,108445.0,67.8718,67.8718,67.6588,67.6662,108445.0
2018-06-25 14:55:00,92.13,92.4,92.1,92.32,53472.0,67.6662,67.8645,67.6441,67.8057,53472.0
2018-06-25 15:00:00,92.31,92.45,92.21,92.41,26819.0,67.7984,67.9012,67.7249,67.8718,26819.0
2018-06-25 15:05:00,92.4,92.41,92.24,92.26,26664.0,67.8645,67.8718,67.747,67.7617,26664.0
2018-06-25 15:10:00,92.25,92.35,92.12,92.12,48920.0,67.7543,67.8278,67.6588,67.6588,48920.0
2018-06-25 15:15:00,92.13,92.46,92.1,92.44,62025.0,67.6662,67.9085,67.6441,67.8939,62025.0
2018-06-25 15:20:00,92.44,92.5,92.4,92.45,43434.0,67.8939,67.9379,67.8645,67.9012,43434.0
2018-06-25 15:25:00,92.46,92.48,92.38,92.4,47066.0,67.9085,67.9232,67.8498,67.8645,47066.0
2018-06-25 15:30:00,92.41,92.6,92.37,92.55,79484.0,67.8718,68.0114,67.8424,67.9746,79484.0
2018-06-25 15:35:00,92.55,93.08,92.5,93.01,64566.0,67.9746,68.3639,67.9379,68.3125,64566.0
2018-06-25 15:40:00,93.0,93.2,92.95,93.05,75056.0,68.3052,68.4521,68.2684,68.3419,75056.0
2018-06-25 15:45:00,93.04,93.07,92.86,93.0,82520.0,68.3345,68.3566,68.2023,68.3052,82520.0
2018-06-25 15:50:00,93.0,93.16,92.92,93.1,111761.0,68.3052,68.4227,68.2464,68.3786,111761.0
2018-06-25 15:55:00,93.1,93.28,92.96,93.04,255501.0,68.3786,68.5108,68.2758,68.3345,255501.0
2018-06-26 09:30:00,93.36,93.86,93.29,93.5,75136.0,68.5696,68.9368,68.5182,68.6724,75136.0
2018-06-26 09:35:00,93.45,93.45,92.95,93.11,35460.0,68.6357,68.6357,68.2684,68.3859,35460.0
2018-06-26 09:40:00,93.11,93.6,93.1,93.35,70295.0,68.3859,68.7458,68.3786,68.5622,70295.0
2018-06-26 09:45:00,93.31,93.31,92.99,93.25,46665.0,68.5328,68.5328,68.2978,68.4888,46665.0
2018-06-26 09:50:00,93.24,93.35,93.09,93.09,51295.0,68.4814,68.5622,68.3713,68.3713,51295.0
2018-06-26 09:55:00,93.12,93.18,93.0,93.07,35399.0,68.3933,68.4374,68.3052,68.3566,35399.0
2018-06-26 10:00:00,93.11,93.3,93.07,93.3,28374.0,68.3859,68.5255,68.3566,68.5255,28374.0
2018-06-26 10:05:00,93.29,93.35,93.11,93.22,20934.0,68.5182,68.5622,68.3859,68.4667,20934.0
2018-06-26 10:10:00,93.26,93.27,93.11,93.15,27519.0,68.4961,68.5035,68.3859,68.4153,27519.0
2018-06-26 10:15:00,93.12,93.31,93.08,93.19,35929.0,68.3933,68.5328,68.3639,68.4447,35929.0
2018-06-26 10:20:00,93.2,93.2,92.97,93.06,46142.0,68.4521,68.4521,68.2831,68.3492,46142.0
2018-06-26 10:25:00,93.06,93.15,92.71,92.75,66995.0,68.3492,68.4153,68.0922,68.1215,66995.0
2018-06-26 10:30:00,92.77,92.92,92.77,92.85,30199.0,68.1362,68.2464,68.1362,68.195,30199.0
2018-06-26 10:35:00,92.85,92.85,92.53,92.75,53838.0,68.195,68.195,67.96,68.1215,53838.0
2018-06-26 10:40:00,92.73,92.84,92.66,92.78,18370.0,68.1069,68.1876,68.0554,68.1436,18370.0
2018-06-26 10:45:00,92.77,92.77,92.49,92.59,32054.0,68.1362,68.1362,67.9306,68.004,32054.0
2018-06-26 10:50:00,92.59,92.75,92.5,92.68,60862.0,68.004,68.1215,67.9379,68.0701,60862.0
2018-06-26 10:55:00,92.69,92.85,92.66,92.83,36894.0,68.0775,68.195,68.0554,68.1803,36894.0
2018-06-26 11:00:00,92.82,92.98,92.77,92.87,60128.0,68.173,68.2905,68.1362,68.2097,60128.0
2018-06-26 11:05:00,92.89,92.92,92.69,92.77,29745.0,68.2244,68.2464,68.0775,68.1362,29745.0
2018-06-26 11:10:00,92.8,92.92,92.76,92.88,29636.0,68.1583,68.2464,68.1289,68.217,29636.0
2018-06-26 11:15:00,92.87,92.88,92.47,92.51,68650.0,68.2097,68.217,67.9159,67.9453,68650.0
2018-06-26 11:20:00,92.49,92.57,92.35,92.36,42058.0,67.9306,67.9893,67.8278,67.8351,42058.0
2018-06-26 11:25:00,92.39,92.45,92.33,92.41,17754.0,67.8571,67.9012,67.8131,67.8718,17754.0
2018-06-26 11:30:00,92.41,92.43,92.25,92.3,21134.0,67.8718,67.8865,67.7543,67.791,21134.0
2018-06-26 11:35:00,92.31,92.5,92.29,92.47,25331.0,67.7984,67.9379,67.7837,67.9159,25331.0
2018-06-26 11:40:00,92.48,92.53,92.32,92.39,21320.0,67.9232,67.96,67.8057,67.8571,21320.0
2018-06-26 11:45:00,92.4,92.51,92.39,92.5,25048.0,67.8645,67.9453,67.8571,67.9379,25048.0
2018-06-26 11:50:00,92.51,92.51,92.4,92.47,15099.0,67.9453,67.9453,67.8645,67.9159,15099.0
2018-06-26 11:55:00,92.46,92.51,92.35,92.49,29239.0,67.9085,67.9453,67.8278,67.9306,29239.0
2018-06-26 12:00:00,92.47,92.5,92.4,92.42,35984.0,67.9159,67.9379,67.8645,67.8792,35984.0
2018-06-26 12:05:00,92.42,92.57,92.35,92.49,47001.0,67.8792,67.9893,67.8278,67.9306,47001.0
2018-06-26 12:10:00,92.49,92.61,92.48,92.59,28962.0,67.9306,68.0187,67.9232,68.004,28962.0
2018-06-26 12:15:00,92.59,92.61,92.37,92.45,28418.0,68.004,68.0187,67.8424,67.9012,28418.0
2018-06-26 12:20:00,92.46,92.54,92.38,92.38,17024.0,67.9085,67.9673,67.8498,67.8498,17024.0
2018-06-26 12:25:00,92.38,92.46,92.36,92.44,17842.0,67.8498,67.9085,67.8351,67.8939,17842.0
2018-06-26 12:30:00,92.45,92.49,92.35,92.39,29286.0,67.9012,67.9306,67.8278,67.8571,29286.0
2018-06-26 12:35:00,92.38,92.49,92.37,92.47,17865.0,67.8498,67.9306,67.8424,67.9159,17865.0
2018-06-26 12:40:00,92.46,92.51,92.29,92.34,27262.0,67.9085,67.9453,67.7837,67.8204,27262.0
2018-06-26 12:45:00,92.35,92.39,92.31,92.37,13562.0,67.8278,67.8571,67.7984,67.8424,13562.0
2018-06-26 12:50:00,92.39,92.48,92.36,92.47,16727.0,67.8571,67.9232,67.8351,67.9159,16727.0
2018-06-26 12:55:00,92.47,92.49,92.38,92.47,31028.0,67.9159,67.9306,67.8498,67.9159,31028.0
2018-06-26 13:00:00,92.44,92.47,92.39,92.42,25225.0,67.8939,67.9159,67.8571,67.8792,25225.0
2018-06-26 13:05:00,92.42,92.61,92.41,92.61,79309.0,67.8792,68.0187,67.8718,68.0187,79309.0
2018-06-26 13:10:00,92.61,92.66,92.59,92.65,15856.0,68.0187,68.0554,68.004,68.0481,15856.0
2018-06-26 13:15:00,92.65,92.73,92.64,92.7,23899.0,68.0481,68.1069,68.0408,68.0848,23899.0
2018-06-26 13:20:00,92.71,92.79,92.7,92.77,47533.0,68.0922,68.1509,68.0848,68.1362,47533.0
2018-06-26 13:25:00,92.77,92.9,92.76,92.88,23065.0,68.1362,68.2317,68.1289,68.217,23065.0
2018-06-26 13:30:00,92.87,92.9,92.81,92.86,19678.0,68.2097,68.2317,68.1656,68.2023,19678.0
2018-06-26 13:35:00,92.88,92.89,92.79,92.87,40552.0,68.217,68.2244,68.1509,68.2097,40552.0
2018-06-26 13:40:00,92.87,92.89,92.76,92.79,62440.0,68.2097,68.2244,68.1289,68.1509,62440.0
2018-06-26 13:45:00,92.77,92.9,92.73,92.86,32722.0,68.1362,68.2317,68.1069,68.2023,32722.0
2018-06-26 13:50:00,92.86,92.94,92.84,92.88,40261.0,68.2023,68.2611,68.1876,68.217,40261.0
2018-06-26 13:55:00,92.87,92.87,92.75,92.75,37951.0,68.2097,68.2097,68.1215,68.1215,37951.0
2018-06-26 14:00:00,92.76,92.77,92.7,92.75,32029.0,68.1289,68.1362,68.0848,68.1215,32029.0
2018-06-26 14:05:00,92.74,92.76,92.55,92.58,27674.0,68.1142,68.1289,67.9746,67.9967,27674.0
2018-06-26 14:10:00,92.6,92.6,92.54,92.54,23115.0,68.0114,68.0114,67.9673,67.9673,23115.0
2018-06-26 14:15:00,92.53,92.54,92.39,92.41,26189.0,67.96,67.9673,67.8571,67.8718,26189.0
2018-06-26 14:20:00,92.4,92.41,92.37,92.39,30468.0,67.8645,67.8718,67.8424,67.8571,30468.0
2018-06-26 14:25:00,92.39,92.41,92.36,92.4,21374.0,67.8571,67.8718,67.8351,67.8645,21374.0
2018-06-26 14:30:00,92.41,92.49,92.24,92.48,57870.0,67.8718,67.9306,67.747,67.9232,57870.0
2018-06-26 14:35:00,92.49,92.51,92.44,92.46,24392.0,67.9306,67.9453,67.8939,67.9085,24392.0
2018-06-26 14:40:00,92.46,92.46,92.36,92.41,35673.0,67.9085,67.9085,67.8351,67.8718,35673.0
2018-06-26 14:45:00,92.43,92.49,92.37,92.41,23249.0,67.8865,67.9306,67.8424,67.8718,23249.0
2018-06-26 14:50:00,92.4,92.54,92.38,92.54,59606.0,67.8645,67.9673,67.8498,67.9673,59606.0
2018-06-26 14:55:00,92.54,92.64,92.52,92.55,47732.0,67.9673,68.0408,67.9526,67.9746,47732.0
2018-06-26 15:00:00,92.56,92.6,92.46,92.47,54869.0,67.982,68.0114,67.9085,67.9159,54869.0
2018-06-26 15:05:00,92.47,92.47,92.37,92.43,40577.0,67.9159,67.9159,67.8424,67.8865,40577.0
2018-06-26 15:10:00,92.43,92.5,92.42,92.47,43221.0,67.8865,67.9379,67.8792,67.9159,43221.0
2018-06-26 15:15:00,92.45,92.45,92.4,92.4,45078.0,67.9012,67.9012,67.8645,67.8645,45078.0
2018-06-26 15:20:00,92.41,92.47,92.37,92.46,56560.0,67.8718,67.9159,67.8424,67.9085,56560.0
2018-06-26 15:25:00,92.45,92.59,92.4,92.45,77132.0,67.9012,68.004,67.8645,67.9012,77132.0
2018-06-26 15:30:00,92.45,92.58,92.44,92.57,80705.0,67.9012,67.9967,67.8939,67.9893,80705.0
2018-06-26 15:35:00,92.56,92.58,92.45,92.51,46192.0,67.982,67.9967,67.9012,67.9453,46192.0
2018-06-26 15:40:00,92.49,92.49,92.36,92.36,43959.0,67.9306,67.9306,67.8351,67.8351,43959.0
2018-06-26 15:45:00,92.34,92.36,92.15,92.17,100168.0,67.8204,67.8351,67.6809,67.6956,100168.0
2018-06-26 15:50:00,92.17,92.28,92.1,92.24,143364.0,67.6956,67.7763,67.6441,67.747,143364.0
2018-06-26 15:55:00,92.24,92.24,92.07,92.12,281392.0,67.747,67.747,67.6221,67.6588,281392.0
2018-06-27 09:30:00,92.36,92.84,92.31,92.72,181425.0,67.8351,68.1876,67.7984,68.0995,181425.0
2018-06-27 09:35:00,92.68,92.86,92.55,92.73,59964.0,68.0701,68.2023,67.9746,68.1069,59964.0
2018-06-27 09:40:00,92.73,92.73,92.28,92.47,35628.0,68.1069,68.1069,67.7763,67.9159,35628.0
2018-06-27 09:45:00,92.48,92.71,92.48,92.66,74669.0,67.9232,68.0922,67.9232,68.0554,74669.0
2018-06-27 09:50:00,92.64,93.11,92.63,93.03,59061.0,68.0408,68.3859,68.0334,68.3272,59061.0
2018-06-27 09:55:00,93.05,93.19,93.02,93.18,57453.0,68.3419,68.4447,68.3198,68.4374,57453.0
2018-06-27 10:00:00,93.2,93.27,92.92,93.04,45884.0,68.4521,68.5035,68.2464,68.3345,45884.0
2018-06-27 10:05:00,93.06,93.13,92.88,93.12,30026.0,68.3492,68.4006,68.217,68.3933,30026.0
2018-06-27 10:10:00,93.13,93.26,93.04,93.13,41301.0,68.4006,68.4961,68.3345,68.4006,41301.0
2018-06-27 10:15:00,93.1,93.17,92.99,93.02,32210.0,68.3786,68.43,68.2978,68.3198,32210.0
2018-06-27 10:20:00,93.01,93.15,93.0,93.0,61213.0,68.3125,68.4153,68.3052,68.3052,61213.0
2018-06-27 10:25:00,93.02,93.02,92.89,92.96,63949.0,68.3198,68.3198,68.2244,68.2758,63949.0
2018-06-27 10:30:00,92.97,93.1,92.9,92.95,52553.0,68.2831,68.3786,68.2317,68.2684,52553.0
2018-06-27 10:35:00,92.97,93.11,92.96,93.08,36851.0,68.2831,68.3859,68.2758,68.3639,36851.0
2018-06-27 10:40:00,93.08,93.1,93.0,93.06,54800.0,68.3639,68.3786,68.3052,68.3492,54800.0
2018-06-27 10:45:00,93.07,93.16,92.99,93.13,75586.0,68.3566,68.4227,68.2978,68.4006,75586.0
2018-06-27 10:50:00,93.12,93.24,93.08,93.2,30732.0,68.3933,68.4814,68.3639,68.4521,30732.0
2018-06-27 10:55:00,93.2,93.23,93.13,93.21,33482.0,68.4521,68.4741,68.4006,68.4594,33482.0
2018-06-27 11:00:00,93.2,93.26,93.13,93.13,43537.0,68.4521,68.4961,68.4006,68.4006,43537.0
2018-06-27 11:05:00,93.11,93.13,92.85,92.97,113845.0,68.3859,68.4006,68.195,68.2831,113845.0
2018-06-27 11:10:00,92.95,92.97,92.76,92.88,37315.0,68.2684,68.2831,68.1289,68.217,37315.0
2018-06-27 11:15:00,92.88,92.97,92.83,92.94,22825.0,68.217,68.2831,68.1803,68.2611,22825.0
2018-06-27 11:20:00,92.95,92.95,92.63,92.63,36543.0,68.2684,68.2684,68.0334,68.0334,36543.0
2018-06-27 11:25:00,92.64,92.7,92.43,92.57,36704.0,68.0408,68.0848,67.8865,67.9893,36704.0
2018-06-27 11:30:00,92.56,92.66,92.4,92.57,29886.0,67.982,68.0554,67.8645,67.9893,29886.0
2018-06-27 11:35:00,92.54,92.81,92.5,92.78,33507.0,67.9673,68.1656,67.9379,68.1436,33507.0
2018-06-27 11:40:00,92.76,92.79,92.72,92.75,25940.0,68.1289,68.1509,68.0995,68.1215,25940.0
2018-06-27 11:45:00,92.77,93.05,92.75,92.99,53465.0,68.1362,68.3419,68.1215,68.2978,53465.0
2018-06-27 11:50:00,92.97,92.97,92.83,92.9,31096.0,68.2831,68.2831,68.1803,68.2317,31096.0
2018-06-27 11:55:00,92.9,92.95,92.81,92.88,23931.0,68.2317,68.2684,68.1656,68.217,23931.0
2018-06-27 12:00:00,92.85,93.02,92.78,92.97,30798.0,68.195,68.3198,68.1436,68.2831,30798.0
2018-06-27 12:05:00,92.96,93.05,92.92,92.94,25756.0,68.2758,68.3419,68.2464,68.2611,25756.0
2018-06-27 12:10:00,92.94,93.05,92.94,93.05,22385.0,68.2611,68.3419,68.2611,68.3419,22385.0
2018-06-27 12:15:00,93.04,93.2,93.04,93.16,32228.0,68.3345,68.4521,68.3345,68.4227,32228.0
2018-06-27 12:20:00,93.17,93.2,93.11,93.13,20048.0,68.43,68.4521,68.3859,68.4006,20048.0
2018-06-27 12:25:00,93.12,93.16,93.05,93.06,18685.0,68.3933,68.4227,68.3419,68.3492,18685.0
2018-06-27 12:30:00,93.06,93.08,92.84,92.88,25139.0,68.3492,68.3639,68.1876,68.217,25139.0
2018-06-27 12:35:00,92.88,92.89,92.74,92.84,20374.0,68.217,68.2244,68.1142,68.1876,20374.0
2018-06-27 12:40:00,92.84,92.89,92.75,92.75,23026.0,68.1876,68.2244,68.1215,68.1215,23026.0
2018-06-27 12:45:00,92.75,92.82,92.69,92.8,20497.0,68.1215,68.173,68.0775,68.1583,20497.0
2018-06-27 12:50:00,92.79,92.9,92.79,92.79,18114.0,68.1509,68.2317,68.1509,68.1509,18114.0
2018-06-27 12:55:00,92.78,92.87,92.65,92.67,16917.0,68.1436,68.2097,68.0481,68.0628,16917.0
2018-06-27 13:00:00,92.64,92.74,92.63,92.71,16459.0,68.0408,68.1142,68.0334,68.0922,16459.0
2018-06-27 13:05:00,92.7,92.71,92.3,92.36,41488.0,68.0848,68.0922,67.791,67.8351,41488.0
2018-06-27 13:10:00,92.38,92.42,92.24,92.24,33537.0,67.8498,67.8792,67.747,67.747,33537.0
2018-06-27 13:15:00,92.24,92.33,92.04,92.05,51470.0,67.747,67.8131,67.6001,67.6074,51470.0
2018-06-27 13:20:00,92.06,92.26,92.02,92.25,68682.0,67.6148,67.7617,67.5854,67.7543,68682.0
2018-06-27 13:25:00,92.24,92.29,92.19,92.23,21957.0,67.747,67.7837,67.7102,67.7396,21957.0
2018-06-27 13:30:00,92.24,92.34,92.14,92.34,16187.0,67.747,67.8204,67.6735,67.8204,16187.0
2018-06-27 13:35:00,92.34,92.36,92.19,92.2,32238.0,67.8204,67.8351,67.7102,67.7176,32238.0
2018-06-27 13:40:00,92.2,92.3,92.12,92.25,21875.0,67.7176,67.791,67.6588,67.7543,21875.0
2018-06-27 13:45:00,92.23,92.29,92.06,92.06,35797.0,67.7396,67.7837,67.6148,67.6148,35797.0
2018-06-27 13:50:00,92.05,92.14,91.93,92.06,66222.0,67.6074,67.6735,67.5193,67.6148,66222.0
2018-06-27 13:55:00,92.03,92.24,91.97,92.2,36316.0,67.5927,67.747,67.5487,67.7176,36316.0
2018-06-27 14:00:00,92.19,92.49,92.17,92.38,114521.0,67.7102,67.9306,67.6956,67.8498,114521.0
2018-06-27 14:05:00,92.4,92.41,92.14,92.17,84186.0,67.8645,67.8718,67.6735,67.6956,84186.0
2018-06-27 14:10:00,92.16,92.28,92.15,92.27,97182.0,67.6882,67.7763,67.6809,67.769,97182.0
2018-06-27 14:15:00,92.27,92.38,92.19,92.33,81855.0,67.769,67.8498,67.7102,67.8131,81855.0
2018-06-27 14:20:00,92.35,92.44,92.33,92.37,52432.0,67.8278,67.8939,67.8131,67.8424,52432.0
2018-06-27 14:25:00,92.37,92.41,92.23,92.25,35379.0,67.8424,67.8718,67.7396,67.7543,35379.0
2018-06-27 14:30:00,92.25,92.31,92.19,92.25,41692.0,67.7543,67.7984,67.7102,67.7543,41692.0
2018-06-27 14:35:00,92.25,92.38,92.25,92.31,41515.0,67.7543,67.8498,67.7543,67.7984,41515.0
2018-06-27 14:40:00,92.3,92.34,92.22,92.27,41471.0,67.791,67.8204,67.7323,67.769,41471.0
2018-06-27 14:45:00,92.27,92.36,92.2,92.24,57780.0,67.769,67.8351,67.7176,67.747,57780.0
2018-06-27 14:50:00,92.25,92.25,91.95,91.96,42298.0,67.7543,67.7543,67.534,67.5413,42298.0
2018-06-27 14:55:00,91.96,92.0,91.85,91.94,29664.0,67.5413,67.5707,67.4605,67.5266,29664.0
2018-06-27 15:00:00,91.95,91.96,91.81,91.94,33970.0,67.534,67.5413,67.4311,67.5266,33970.0
2018-06-27 15:05:00,91.93,91.97,91.79,91.82,29744.0,67.5193,67.5487,67.4165,67.4385,29744.0
2018-06-27 15:10:00,91.8,91.86,91.59,91.69,52826.0,67.4238,67.4679,67.2696,67.343,52826.0
2018-06-27 15:15:00,91.68,91.78,91.56,91.77,50276.0,67.3357,67.4091,67.2475,67.4018,50276.0
2018-06-27 15:20:00,91.78,91.95,91.77,91.95,76913.0,67.4091,67.534,67.4018,67.534,76913.0
2018-06-27 15:25:00,91.94,92.25,91.86,92.21,100296.0,67.5266,67.7543,67.4679,67.7249,100296.0
2018-06-27 15:30:00,92.21,92.21,92.06,92.06,53666.0,67.7249,67.7249,67.6148,67.6148,53666.0
2018-06-27 15:35:00,92.06,92.06,91.9,91.94,57830.0,67.6148,67.6148,67.4972,67.5266,57830.0
2018-06-27 15:40:00,91.95,92.18,91.91,92.05,84189.0,67.534,67.7029,67.5046,67.6074,84189.0
2018-06-27 15:45:00,92.03,92.04,91.7,91.74,124582.0,67.5927,67.6001,67.3504,67.3797,124582.0
2018-06-27 15:50:00,91.73,91.78,91.54,91.7,129329.0,67.3724,67.4091,67.2328,67.3504,129329.0
2018-06-27 15:55:00,91.69,91.83,91.47,91.48,354085.0,67.343,67.4458,67.1814,67.1888,354085.0
2018-06-28 09:30:00,91.34,91.64,91.17,91.46,236740.0,67.0859,67.3063,66.9611,67.1741,236740.0
2018-06-28 09:35:00,91.43,91.57,91.27,91.36,72567.0,67.152,67.2549,67.0345,67.1006,72567.0
2018-06-28 09:40:00,91.34,91.39,91.18,91.2,43162.0,67.0859,67.1227,66.9684,66.9831,43162.0
2018-06-28 09:45:00,91.18,91.19,90.81,90.84,117562.0,66.9684,66.9758,66.6967,66.7187,117562.0
2018-06-28 09:50:00,90.84,91.38,90.81,91.3,98886.0,66.7187,67.1153,66.6967,67.0566,98886.0
2018-06-28 09:55:00,91.3,91.48,91.2,91.26,46930.0,67.0566,67.1888,66.9831,67.0272,46930.0
2018-06-28 10:00:00,91.31,91.43,91.16,91.19,65372.0,67.0639,67.152,66.9537,66.9758,65372.0
2018-06-28 10:05:00,91.19,91.37,91.11,91.22,53990.0,66.9758,67.108,66.917,66.9978,53990.0
2018-06-28 10:10:00,91.17,91.28,91.04,91.12,70688.0,66.9611,67.0419,66.8656,66.9244,70688.0
2018-06-28 10:15:00,91.1,91.25,91.03,91.1,97180.0,66.9097,67.0198,66.8583,66.9097,97180.0
2018-06-28 10:20:00,91.1,91.17,90.97,91.02,64512.0,66.9097,66.9611,66.8142,66.8509,64512.0
2018-06-28 10:25:00,91.04,91.26,91.04,91.2,64737.0,66.8656,67.0272,66.8656,66.9831,64737.0
2018-06-28 10:30:00,91.19,91.37,91.11,91.25,124700.0,66.9758,67.108,66.917,67.0198,124700.0
2018-06-28 10:35:00,91.25,91.59,91.25,91.58,65766.0,67.0198,67.2696,67.0198,67.2622,65766.0
2018-06-28 10:40:00,91.57,92.07,91.53,91.98,77985.0,67.2549,67.6221,67.2255,67.556,77985.0
2018-06-28 10:45:00,92.0,92.19,91.83,92.14,84201.0,67.5707,67.7102,67.4458,67.6735,84201.0
2018-06-28 10:50:00,92.1,92.16,91.91,91.98,92011.0,67.6441,67.6882,67.5046,67.556,92011.0
2018-06-28 10:55:00,91.97,92.02,91.81,91.89,63526.0,67.5487,67.5854,67.4311,67.4899,63526.0
2018-06-28 11:00:00,91.9,92.05,91.66,91.73,33137.0,67.4972,67.6074,67.321,67.3724,33137.0
2018-06-28 11:05:00,91.72,91.74,91.55,91.67,41735.0,67.365,67.3797,67.2402,67.3283,41735.0
2018-06-28 11:10:00,91.68,91.68,91.44,91.55,32639.0,67.3357,67.3357,67.1594,67.2402,32639.0
2018-06-28 11:15:00,91.54,91.72,91.47,91.69,56198.0,67.2328,67.365,67.1814,67.343,56198.0
2018-06-28 11:20:00,91.66,91.93,91.53,91.84,45540.0,67.321,67.5193,67.2255,67.4532,45540.0
2018-06-28 11:25:00,91.85,92.01,91.77,91.99,71649.0,67.4605,67.578,67.4018,67.5633,71649.0
2018-06-28 11:30:00,91.98,92.12,91.89,91.94,43821.0,67.556,67.6588,67.4899,67.5266,43821.0
2018-06-28 11:35:00,91.95,92.16,91.95,92.12,59584.0,67.534,67.6882,67.534,67.6588,59584.0
2018-06-28 11:40:00,92.12,92.29,92.07,92.24,63991.0,67.6588,67.7837,67.6221,67.747,63991.0
2018-06-28 11:45:00,92.25,92.31,92.16,92.16,55878.0,67.7543,67.7984,67.6882,67.6882,55878.0
2018-06-28 11:50:00,92.17,92.4,92.06,92.4,56909.0,67.6956,67.8645,67.6148,67.8645,56909.0
2018-06-28 11:55:00,92.39,92.49,92.28,92.42,40737.0,67.8571,67.9306,67.7763,67.8792,40737.0
2018-06-28 12:00:00,92.43,92.61,92.34,92.41,34317.0,67.8865,68.0187,67.8204,67.8718,34317.0
2018-06-28 12:05:00,92.39,92.42,92.1,92.16,37247.0,67.8571,67.8792,67.6441,67.6882,37247.0
2018-06-28 12:10:00,92.17,92.17,92.03,92.09,40523.0,67.6956,67.6956,67.5927,67.6368,40523.0
2018-06-28 12:15:00,92.08,92.14,92.07,92.1,39284.0,67.6295,67.6735,67.6221,67.6441,39284.0
2018-06-28 12:20:00,92.12,92.13,91.76,91.8,46609.0,67.6588,67.6662,67.3944,67.4238,46609.0
2018-06-28 12:25:00,91.8,91.8,91.55,91.57,86615.0,67.4238,67.4238,67.2402,67.2549,86615.0
2018-06-28 12:30:00,91.57,91.65,91.51,91.62,71589.0,67.2549,67.3136,67.2108,67.2916,71589.0
2018-06-28 12:35:00,91.61,91.61,91.41,91.53,65338.0,67.2843,67.2843,67.1374,67.2255,65338.0
2018-06-28 12:40:00,91.53,91.57,91.38,91.38,78885.0,67.2255,67.2549,67.1153,67.1153,78885.0
2018-06-28 12:45:00,91.38,91.51,91.27,91.5,57425.0,67.1153,67.2108,67.0345,67.2035,57425.0
2018-06-28 12:50:00,91.51,91.7,91.51,91.7,36993.0,67.2108,67.3504,67.2108,67.3504,36993.0
2018-06-28 12:55:00,91.71,91.77,91.6,91.71,70607.0,67.3577,67.4018,67.2769,67.3577,70607.0
2018-06-28 13:00:00,91.72,91.82,91.7,91.78,56559.0,67.365,67.4385,67.3504,67.4091,56559.0
2018-06-28 13:05:00,91.79,91.84,91.66,91.73,29655.0,67.4165,67.4532,67.321,67.3724,29655.0
2018-06-28 13:10:00,91.73,91.81,91.68,91.69,34489.0,67.3724,67.4311,67.3357,67.343,34489.0
2018-06-28 13:15:00,91.68,91.82,91.68,91.75,45970.0,67.3357,67.4385,67.3357,67.3871,45970.0
2018-06-28 13:20:00,91.76,91.97,91.74,91.93,52059.0,67.3944,67.5487,67.3797,67.5193,52059.0
2018-06-28 13:25:00,91.92,91.95,91.85,91.89,51432.0,67.5119,67.534,67.4605,67.4899,51432.0
2018-06-28 13:30:00,91.9,91.98,91.85,91.9,51348.0,67.4972,67.556,67.4605,67.4972,51348.0
2018-06-28 13:35:00,91.91,92.04,91.88,92.0,40334.0,67.5046,67.6001,67.4826,67.5707,40334.0
2018-06-28 13:40:00,92.01,92.06,91.93,91.98,51407.0,67.578,67.6148,67.5193,67.556,51407.0
2018-06-28 13:45:00,91.99,92.29,91.95,92.24,46635.0,67.5633,67.7837,67.534,67.747,46635.0
2018-06-28 13:50:00,92.24,92.24,92.02,92.02,22531.0,67.747,67.747,67.5854,67.5854,22531.0
2018-06-28 13:55:00,92.02,92.12,92.01,92.11,28764.0,67.5854,67.6588,67.578,67.6515,28764.0
2018-06-28 14:00:00,92.12,92.18,92.07,92.12,29974.0,67.6588,67.7029,67.6221,67.6588,29974.0
2018-06-28 14:05:00,92.12,92.4,92.1,92.16,78857.0,67.6588,67.8645,67.6441,67.6882,78857.0
2018-06-28 14:10:00,92.16,92.16,91.83,91.87,39804.0,67.6882,67.6882,67.4458,67.4752,39804.0
2018-06-28 14:15:00,91.87,92.06,91.86,92.0,30952.0,67.4752,67.6148,67.4679,67.5707,30952.0
2018-06-28 14:20:00,92.01,92.4,92.01,92.32,59316.0,67.578,67.8645,67.578,67.8057,59316.0
2018-06-28 14:25:00,92.29,92.3,92.16,92.25,27780.0,67.7837,67.791,67.6882,67.7543,27780.0
2018-06-28 14:30:00,92.24,92.28,92.14,92.16,22970.0,67.747,67.7763,67.6735,67.6882,22970.0
2018-06-28 14:35:00,92.16,92.24,92.12,92.14,22863.0,67.6882,67.747,67.6588,67.6735,22863.0
2018-06-28 14:40:00,92.15,92.2,92.12,92.14,16251.0,67.6809,67.7176,67.6588,67.6735,16251.0
2018-06-28 14:45:00,92.15,92.34,92.15,92.26,37034.0,67.6809,67.8204,67.6809,67.7617,37034.0
2018-06-28 14:50:00,92.25,92.29,92.2,92.26,28795.0,67.7543,67.7837,67.7176,67.7617,28795.0
2018-06-28 14:55:00,92.27,92.35,92.23,92.32,24801.0,67.769,67.8278,67.7396,67.8057,24801.0
2018-06-28 15:00:00,92.32,92.37,92.24,92.26,25324.0,67.8057,67.8424,67.747,67.7617,25324.0
2018-06-28 15:05:00,92.27,92.37,92.22,92.3,34257.0,67.769,67.8424,67.7323,67.791,34257.0
2018-06-28 15:10:00,92.31,92.4,92.3,92.39,48739.0,67.7984,67.8645,67.791,67.8571,48739.0
2018-06-28 15:15:00,92.38,92.4,92.32,92.37,33465.0,67.8498,67.8645,67.8057,67.8424,33465.0
2018-06-28 15:20:00,92.37,92.41,92.31,92.32,29063.0,67.8424,67.8718,67.7984,67.8057,29063.0
2018-06-28 15:25:00,92.31,92.36,92.19,92.23,36083.0,67.7984,67.8351,67.7102,67.7396,36083.0
2018-06-28 15:30:00,92.22,92.25,92.13,92.16,41282.0,67.7323,67.7543,67.6662,67.6882,41282.0
2018-06-28 15:35:00,92.15,92.21,92.08,92.12,49073.0,67.6809,67.7249,67.6295,67.6588,49073.0
2018-06-28 15:40:00,92.12,92.28,92.11,92.26,125039.0,67.6588,67.7763,67.6515,67.7617,125039.0
2018-06-28 15:45:00,92.25,92.36,92.25,92.34,169610.0,67.7543,67.8351,67.7543,67.8204,169610.0
2018-06-28 15:50:00,92.33,92.44,92.29,92.43,168338.0,67.8131,67.8939,67.7837,67.8865,168338.0
2018-06-28 15:55:00,92.43,92.46,92.34,92.43,432589.0,67.8865,67.9085,67.8204,67.8865,432589.0
2018-06-29 09:30:00,92.84,93.36,92.76,93.3,144020.0,68.1876,68.5696,68.1289,68.5255,144020.0
2018-06-29 09:35:00,93.3,93.39,93.01,93.26,51127.0,68.5255,68.5916,68.3125,68.4961,51127.0
2018-06-29 09:40:00,93.26,93.75,93.25,93.67,51938.0,68.4961,68.856,68.4888,68.7972,51938.0
2018-06-29 09:45:00,93.64,93.75,93.5,93.59,35554.0,68.7752,68.856,68.6724,68.7385,35554.0
2018-06-29 09:50:00,93.57,93.81,93.54,93.65,62101.0,68.7238,68.9001,68.7018,68.7826,62101.0
2018-06-29 09:55:00,93.66,93.66,93.49,93.54,24939.0,68.7899,68.7899,68.665,68.7018,24939.0
2018-06-29 10:00:00,93.46,93.75,93.46,93.7,76683.0,68.643,68.856,68.643,68.8193,76683.0
2018-06-29 10:05:00,93.7,93.7,93.44,93.44,96518.0,68.8193,68.8193,68.6283,68.6283,96518.0
2018-06-29 10:10:00,93.44,93.52,93.14,93.22,41527.0,68.6283,68.6871,68.408,68.4667,41527.0
2018-06-29 10:15:00,93.24,93.35,93.2,93.34,31567.0,68.4814,68.5622,68.4521,68.5549,31567.0
2018-06-29 10:20:00,93.34,93.71,93.33,93.7,53875.0,68.5549,68.8266,68.5475,68.8193,53875.0
2018-06-29 10:25:00,93.69,93.72,93.6,93.68,50481.0,68.8119,68.834,68.7458,68.8046,50481.0
2018-06-29 10:30:00,93.67,93.94,93.61,93.73,58574.0,68.7972,68.9956,68.7532,68.8413,58574.0
2018-06-29 10:35:00,93.72,93.84,93.67,93.73,34642.0,68.834,68.9221,68.7972,68.8413,34642.0
2018-06-29 10:40:00,93.76,93.76,93.62,93.66,27308.0,68.8633,68.8633,68.7605,68.7899,27308.0
2018-06-29 10:45:00,93.65,93.81,93.6,93.69,44398.0,68.7826,68.9001,68.7458,68.8119,44398.0
2018-06-29 10:50:00,93.68,93.7,93.54,93.63,46758.0,68.8046,68.8193,68.7018,68.7679,46758.0
2018-06-29 10:55:00,93.63,93.89,93.63,93.88,69488.0,68.7679,68.9588,68.7679,68.9515,69488.0
2018-06-29 11:00:00,93.87,93.95,93.82,93.89,35976.0,68.9441,69.0029,68.9074,68.9588,35976.0
2018-06-29 11:05:00,93.91,94.11,93.91,94.05,46074.0,68.9735,69.1204,68.9735,69.0763,46074.0
2018-06-29 11:10:00,94.06,94.24,94.04,94.1,49908.0,69.0837,69.2159,69.069,69.1131,49908.0
2018-06-29 11:15:00,94.09,94.2,94.05,94.2,28771.0,69.1057,69.1865,69.0763,69.1865,28771.0
2018-06-29 11:20:00,94.2,94.32,94.18,94.21,24285.0,69.1865,69.2746,69.1718,69.1939,24285.0
2018-06-29 11:25:00,94.2,94.24,94.17,94.17,29084.0,69.1865,69.2159,69.1645,69.1645,29084.0
2018-06-29 11:30:00,94.16,94.16,93.99,94.04,43667.0,69.1571,69.1571,69.0323,69.069,43667.0
2018-06-29 11:35:00,94.04,94.09,94.0,94.08,39499.0,69.069,69.1057,69.0396,69.0984,39499.0
2018-06-29 11:40:00,94.08,94.27,94.07,94.24,43766.0,69.0984,69.2379,69.091,69.2159,43766.0
2018-06-29 11:45:00,94.25,94.42,94.23,94.4,38758.0,69.2232,69.3481,69.2085,69.3334,38758.0
2018-06-29 11:50:00,94.4,94.46,94.29,94.41,40134.0,69.3334,69.3775,69.2526,69.3408,40134.0
2018-06-29 11:55:00,94.43,94.44,94.07,94.11,47597.0,69.3554,69.3628,69.091,69.1204,47597.0
2018-06-29 12:00:00,94.11,94.19,94.08,94.14,37612.0,69.1204,69.1792,69.0984,69.1424,37612.0
2018-06-29 12:05:00,94.15,94.33,94.12,94.29,35061.0,69.1498,69.282,69.1278,69.2526,35061.0
2018-06-29 12:10:00,94.29,94.35,94.27,94.3,34072.0,69.2526,69.2967,69.2379,69.26,34072.0
2018-06-29 12:15:00,94.3,94.3,94.16,94.21,31372.0,69.26,69.26,69.1571,69.1939,31372.0
2018-06-29 12:20:00,94.18,94.23,94.12,94.14,22042.0,69.1718,69.2085,69.1278,69.1424,22042.0
2018-06-29 12:25:00,94.15,94.19,94.11,94.15,24647.0,69.1498,69.1792,69.1204,69.1498,24647.0
2018-06-29 12:30:00,94.15,94.17,93.94,93.98,24451.0,69.1498,69.1645,68.9956,69.0249,24451.0
2018-06-29 12:35:00,94.0,94.01,93.87,93.91,25302.0,69.0396,69.047,68.9441,68.9735,25302.0
2018-06-29 12:40:00,93.9,93.94,93.88,93.92,13746.0,68.9662,68.9956,68.9515,68.9809,13746.0
2018-06-29 12:45:00,93.93,93.93,93.86,93.86,20020.0,68.9882,68.9882,68.9368,68.9368,20020.0
2018-06-29 12:50:00,93.85,93.86,93.71,93.74,18200.0,68.9295,68.9368,68.8266,68.8487,18200.0
2018-06-29 12:55:00,93.73,93.92,93.66,93.91,23903.0,68.8413,68.9809,68.7899,68.9735,23903.0
2018-06-29 13:00:00,93.92,94.01,93.91,94.0,22270.0,68.9809,69.047,68.9735,69.0396,22270.0
2018-06-29 13:05:00,93.99,94.04,93.97,93.98,22765.0,69.0323,69.069,69.0176,69.0249,22765.0
2018-06-29 13:10:00,93.97,94.03,93.93,93.97,30169.0,69.0176,69.0617,68.9882,69.0176,30169.0
2018-06-29 13:15:00,93.97,93.99,93.91,93.91,8364.0,69.0176,69.0323,68.9735,68.9735,8364.0
2018-06-29 13:20:00,93.91,93.93,93.84,93.86,13849.0,68.9735,68.9882,68.9221,68.9368,13849.0
2018-06-29 13:25:00,93.84,93.84,93.75,93.81,19625.0,68.9221,68.9221,68.856,68.9001,19625.0
2018-06-29 13:30:00,93.8,93.8,93.6,93.62,21179.0,68.8927,68.8927,68.7458,68.7605,21179.0
2018-06-29 13:35:00,93.63,93.66,93.48,93.52,32882.0,68.7679,68.7899,68.6577,68.6871,32882.0
2018-06-29 13:40:00,93.52,93.74,93.52,93.74,21663.0,68.6871,68.8487,68.6871,68.8487,21663.0
2018-06-29 13:45:00,93.76,93.76,93.65,93.66,15147.0,68.8633,68.8633,68.7826,68.7899,15147.0
2018-06-29 13:50:00,93.67,93.69,93.53,93.53,13789.0,68.7972,68.8119,68.6944,68.6944,13789.0
2018-06-29 13:55:00,93.54,93.55,93.4,93.45,26757.0,68.7018,68.7091,68.5989,68.6357,26757.0
2018-06-29 14:00:00,93.45,93.46,93.27,93.29,55657.0,68.6357,68.643,68.5035,68.5182,55657.0
2018-06-29 14:05:00,93.29,93.44,93.28,93.37,40312.0,68.5182,68.6283,68.5108,68.5769,40312.0
2018-06-29 14:10:00,93.39,93.45,93.35,93.39,20235.0,68.5916,68.6357,68.5622,68.5916,20235.0
2018-06-29 14:15:00,93.38,93.44,93.31,93.36,23811.0,68.5843,68.6283,68.5328,68.5696,23811.0
2018-06-29 14:20:00,93.35,93.36,93.28,93.31,35566.0,68.5622,68.5696,68.5108,68.5328,35566.0
2018-06-29 14:25:00,93.31,93.42,93.31,93.4,16070.0,68.5328,68.6136,68.5328,68.5989,16070.0
2018-06-29 14:30:00,93.39,93.59,93.33,93.55,42682.0,68.5916,68.7385,68.5475,68.7091,42682.0
2018-06-29 14:35:00,93.55,93.6,93.49,93.49,24637.0,68.7091,68.7458,68.665,68.665,24637.0
2018-06-29 14:40:00,93.49,93.54,93.4,93.5,24861.0,68.665,68.7018,68.5989,68.6724,24861.0
2018-06-29 14:45:00,93.51,93.57,93.44,93.54,26052.0,68.6797,68.7238,68.6283,68.7018,26052.0
2018-06-29 14:50:00,93.53,93.55,93.42,93.54,66155.0,68.6944,68.7091,68.6136,68.7018,66155.0
2018-06-29 14:55:00,93.54,93.68,93.54,93.65,29376.0,68.7018,68.8046,68.7018,68.7826,29376.0
2018-06-29 15:00:00,93.65,93.76,93.64,93.68,22760.0,68.7826,68.8633,68.7752,68.8046,22760.0
2018-06-29 15:05:00,93.68,93.69,93.59,93.6,30087.0,68.8046,68.8119,68.7385,68.7458,30087.0
2018-06-29 15:10:00,93.59,93.6,93.46,93.49,29463.0,68.7385,68.7458,68.643,68.665,29463.0
2018-06-29 15:15:00,93.48,93.48,93.38,93.38,25167.0,68.6577,68.6577,68.5843,68.5843,25167.0
2018-06-29 15:20:00,93.39,93.39,93.23,93.26,37718.0,68.5916,68.5916,68.4741,68.4961,37718.0
2018-06-29 15:25:00,93.24,93.41,93.21,93.31,48759.0,68.4814,68.6063,68.4594,68.5328,48759.0
2018-06-29 15:30:00,93.3,93.39,93.23,93.28,87679.0,68.5255,68.5916,68.4741,68.5108,87679.0
2018-06-29 15:35:00,93.27,93.27,93.09,93.15,58099.0,68.5035,68.5035,68.3713,68.4153,58099.0
2018-06-29 15:40:00,93.15,93.17,93.03,93.1,69202.0,68.4153,68.43,68.3272,68.3786,69202.0
2018-06-29 15:45:00,93.09,93.19,92.93,92.95,97548.0,68.3713,68.4447,68.2537,68.2684,97548.0
2018-06-29 15:50:00,92.95,93.07,92.86,92.93,191348.0,68.2684,68.3566,68.2023,68.2537,191348.0
2018-06-29 15:55:00,92.94,93.02,92.56,92.7,617149.0,68.2611,68.3198,67.982,68.0848,617149.0
2018-07-02 09:30:00,92.06,92.74,91.85,92.68,136828.0,67.6148,68.1142,67.4605,68.0701,136828.0
2018-07-02 09:35:00,92.73,92.73,92.35,92.59,66571.0,68.1069,68.1069,67.8278,68.004,66571.0
2018-07-02 09:40:00,92.57,92.96,92.49,92.74,49498.0,67.9893,68.2758,67.9306,68.1142,49498.0
2018-07-02 09:45:00,92.69,92.75,92.51,92.54,37961.0,68.0775,68.1215,67.9453,67.9673,37961.0
2018-07-02 09:50:00,92.52,92.69,92.42,92.65,29031.0,67.9526,68.0775,67.8792,68.0481,29031.0
2018-07-02 09:55:00,92.64,92.68,92.45,92.58,45209.0,68.0408,68.0701,67.9012,67.9967,45209.0
2018-07-02 10:00:00,92.58,92.93,92.58,92.8,55743.0,67.9967,68.2537,67.9967,68.1583,55743.0
2018-07-02 10:05:00,92.81,92.83,92.66,92.69,46087.0,68.1656,68.1803,68.0554,68.0775,46087.0
2018-07-02 10:10:00,92.71,92.72,92.31,92.39,46062.0,68.0922,68.0995,67.7984,67.8571,46062.0
2018-07-02 10:15:00,92.4,92.41,92.19,92.38,64721.0,67.8645,67.8718,67.7102,67.8498,64721.0
2018-07-02 10:20:00,92.4,92.44,92.19,92.36,27983.0,67.8645,67.8939,67.7102,67.8351,27983.0
2018-07-02 10:25:00,92.38,92.46,92.29,92.34,42434.0,67.8498,67.9085,67.7837,67.8204,42434.0
2018-07-02 10:30:00,92.36,92.55,92.21,92.55,51593.0,67.8351,67.9746,67.7249,67.9746,51593.0
2018-07-02 10:35:00,92.52,92.58,92.41,92.58,30772.0,67.9526,67.9967,67.8718,67.9967,30772.0
2018-07-02 10:40:00,92.57,92.82,92.49,92.82,29540.0,67.9893,68.173,67.9306,68.173,29540.0
2018-07-02 10:45:00,92.83,92.87,92.61,92.65,22443.0,68.1803,68.2097,68.0187,68.0481,22443.0
2018-07-02 10:50:00,92.64,92.75,92.61,92.64,25902.0,68.0408,68.1215,68.0187,68.0408,25902.0
2018-07-02 10:55:00,92.63,92.83,92.6,92.83,29351.0,68.0334,68.1803,68.0114,68.1803,29351.0
2018-07-02 11:00:00,92.83,92.95,92.75,92.86,36380.0,68.1803,68.2684,68.1215,68.2023,36380.0
2018-07-02 11:05:00,92.87,92.9,92.66,92.66,33114.0,68.2097,68.2317,68.0554,68.0554,33114.0
2018-07-02 11:10:00,92.67,92.68,92.44,92.5,26571.0,68.0628,68.0701,67.8939,67.9379,26571.0
2018-07-02 11:15:00,92.48,92.52,92.38,92.52,28686.0,67.9232,67.9526,67.8498,67.9526,28686.0
2018-07-02 11:20:00,92.51,92.57,92.4,92.57,16929.0,67.9453,67.9893,67.8645,67.9893,16929.0
2018-07-02 11:25:00,92.57,92.65,92.55,92.56,17433.0,67.9893,68.0481,67.9746,67.982,17433.0
2018-07-02 11:30:00,92.55,92.55,92.36,92.55,38851.0,67.9746,67.9746,67.8351,67.9746,38851.0
2018-07-02 11:35:00,92.56,92.58,92.42,92.42,21313.0,67.982,67.9967,67.8792,67.8792,21313.0
2018-07-02 11:40:00,92.43,92.46,92.39,92.44,17527.0,67.8865,67.9085,67.8571,67.8939,17527.0
2018-07-02 11:45:00,92.44,92.53,92.44,92.47,21804.0,67.8939,67.96,67.8939,67.9159,21804.0
2018-07-02 11:50:00,92.47,92.62,92.44,92.61,13392.0,67.9159,68.0261,67.8939,68.0187,13392.0
2018-07-02 11:55:00,92.62,92.68,92.6,92.64,17579.0,68.0261,68.0701,68.0114,68.0408,17579.0
2018-07-02 12:00:00,92.65,92.65,92.43,92.46,32390.0,68.0481,68.0481,67.8865,67.9085,32390.0
2018-07-02 12:05:00,92.45,92.47,92.32,92.44,27603.0,67.9012,67.9159,67.8057,67.8939,27603.0
2018-07-02 12:10:00,92.45,92.47,92.38,92.4,31703.0,67.9012,67.9159,67.8498,67.8645,31703.0
2018-07-02 12:15:00,92.41,92.41,92.25,92.28,38581.0,67.8718,67.8718,67.7543,67.7763,38581.0
2018-07-02 12:20:00,92.28,92.43,92.28,92.36,29032.0,67.7763,67.8865,67.7763,67.8351,29032.0
2018-07-02 12:25:00,92.35,92.48,92.32,92.47,17364.0,67.8278,67.9232,67.8057,67.9159,17364.0
2018-07-02 12:30:00,92.46,92.54,92.43,92.51,22741.0,67.9085,67.9673,67.8865,67.9453,22741.0
2018-07-02 12:35:00,92.5,92.57,92.48,92.5,32508.0,67.9379,67.9893,67.9232,67.9379,32508.0
2018-07-02 12:40:00,92.5,92.51,92.43,92.46,18556.0,67.9379,67.9453,67.8865,67.9085,18556.0
2018-07-02 12:45:00,92.47,92.51,92.41,92.44,24823.0,67.9159,67.9453,67.8718,67.8939,24823.0
2018-07-02 12:50:00,92.42,92.47,92.37,92.42,23438.0,67.8792,67.9159,67.8424,67.8792,23438.0
2018-07-02 12:55:00,92.42,92.43,92.36,92.39,16982.0,67.8792,67.8865,67.8351,67.8571,16982.0
2018-07-02 13:00:00,92.4,92.43,92.29,92.35,26225.0,67.8645,67.8865,67.7837,67.8278,26225.0
2018-07-02 13:05:00,92.35,92.35,92.2,92.29,48994.0,67.8278,67.8278,67.7176,67.7837,48994.0
2018-07-02 13:10:00,92.28,92.28,92.12,92.19,24353.0,67.7763,67.7763,67.6588,67.7102,24353.0
2018-07-02 13:15:00,92.19,92.21,92.11,92.19,19847.0,67.7102,67.7249,67.6515,67.7102,19847.0
2018-07-02 13:20:00,92.2,92.22,92.08,92.18,17133.0,67.7176,67.7323,67.6295,67.7029,17133.0
2018-07-02 13:25:00,92.19,92.24,92.17,92.17,15660.0,67.7102,67.747,67.6956,67.6956,15660.0
2018-07-02 13:30:00,92.17,92.29,92.16,92.28,11259.0,67.6956,67.7837,67.6882,67.7763,11259.0
2018-07-02 13:35:00,92.28,92.36,92.27,92.36,16127.0,67.7763,67.8351,67.769,67.8351,16127.0
2018-07-02 13:40:00,92.35,92.37,92.29,92.37,12253.0,67.8278,67.8424,67.7837,67.8424,12253.0
2018-07-02 13:45:00,92.36,92.56,92.35,92.48,35296.0,67.8351,67.982,67.8278,67.9232,35296.0
2018-07-02 13:50:00,92.5,92.55,92.42,92.42,27126.0,67.9379,67.9746,67.8792,67.8792,27126.0
2018-07-02 13:55:00,92.43,92.47,92.4,92.43,18079.0,67.8865,67.9159,67.8645,67.8865,18079.0
2018-07-02 14:00:00,92.43,92.55,92.37,92.54,24738.0,67.8865,67.9746,67.8424,67.9673,24738.0
2018-07-02 14:05:00,92.53,92.72,92.53,92.63,45427.0,67.96,68.0995,67.96,68.0334,45427.0
2018-07-02 14:10:00,92.63,92.7,92.54,92.67,34021.0,68.0334,68.0848,67.9673,68.0628,34021.0
2018-07-02 14:15:00,92.67,92.78,92.67,92.73,22241.0,68.0628,68.1436,68.0628,68.1069,22241.0
2018-07-02 14:20:00,92.72,92.77,92.65,92.75,31819.0,68.0995,68.1362,68.0481,68.1215,31819.0
2018-07-02 14:25:00,92.75,92.83,92.73,92.83,19209.0,68.1215,68.1803,68.1069,68.1803,19209.0
2018-07-02 14:30:00,92.83,92.96,92.82,92.86,41315.0,68.1803,68.2758,68.173,68.2023,41315.0
2018-07-02 14:35:00,92.85,92.85,92.75,92.76,26465.0,68.195,68.195,68.1215,68.1289,26465.0
2018-07-02 14:40:00,92.75,92.78,92.7,92.7,16141.0,68.1215,68.1436,68.0848,68.0848,16141.0
2018-07-02 14:45:00,92.7,92.71,92.63,92.63,29225.0,68.0848,68.0922,68.0334,68.0334,29225.0
2018-07-02 14:50:00,92.62,92.68,92.58,92.62,25662.0,68.0261,68.0701,67.9967,68.0261,25662.0
2018-07-02 14:55:00,92.62,92.62,92.52,92.57,25949.0,68.0261,68.0261,67.9526,67.9893,25949.0
2018-07-02 15:00:00,92.58,92.64,92.51,92.54,23182.0,67.9967,68.0408,67.9453,67.9673,23182.0
2018-07-02 15:05:00,92.53,92.59,92.51,92.59,13000.0,67.96,68.004,67.9453,68.004,13000.0
2018-07-02 15:10:00,92.59,92.73,92.59,92.69,14374.0,68.004,68.1069,68.004,68.0775,14374.0
2018-07-02 15:15:00,92.7,92.73,92.65,92.72,27095.0,68.0848,68.1069,68.0481,68.0995,27095.0
2018-07-02 15:20:00,92.72,92.82,92.72,92.82,28066.0,68.0995,68.173,68.0995,68.173,28066.0
2018-07-02 15:25:00,92.83,92.91,92.79,92.89,33376.0,68.1803,68.2391,68.1509,68.2244,33376.0
2018-07-02 15:30:00,92.89,92.96,92.87,92.96,61349.0,68.2244,68.2758,68.2097,68.2758,61349.0
2018-07-02 15:35:00,92.96,93.02,92.91,93.01,30501.0,68.2758,68.3198,68.2391,68.3125,30501.0
2018-07-02 15:40:00,93.01,93.06,92.91,92.98,48200.0,68.3125,68.3492,68.2391,68.2905,48200.0
2018-07-02 15:45:00,92.97,93.06,92.9,93.06,57119.0,68.2831,68.3492,68.2317,68.3492,57119.0
2018-07-02 15:50:00,93.06,93.24,93.06,93.2,104717.0,68.3492,68.4814,68.3492,68.4521,104717.0
2018-07-02 15:55:00,93.2,93.3,93.04,93.12,258030.0,68.4521,68.5255,68.3345,68.3933,258030.0
2018-07-03 09:30:00,93.58,93.71,93.12,93.25,81752.0,68.7311,68.8266,68.3933,68.4888,81752.0
2018-07-03 09:35:00,93.23,93.33,93.13,93.25,30393.0,68.4741,68.5475,68.4006,68.4888,30393.0
2018-07-03 09:40:00,93.25,93.37,93.19,93.31,19446.0,68.4888,68.5769,68.4447,68.5328,19446.0
2018-07-03 09:45:00,93.32,93.39,93.28,93.3,44511.0,68.5402,68.5916,68.5108,68.5255,44511.0
2018-07-03 09:50:00,93.3,93.37,93.2,93.3,27632.0,68.5255,68.5769,68.4521,68.5255,27632.0
2018-07-03 09:55:00,93.31,93.34,93.13,93.29,26071.0,68.5328,68.5549,68.4006,68.5182,26071.0
2018-07-03 10:00:00,93.3,93.54,93.29,93.4,37432.0,68.5255,68.7018,68.5182,68.5989,37432.0
2018-07-03 10:05:00,93.39,93.4,93.17,93.29,42772.0,68.5916,68.5989,68.43,68.5182,42772.0
2018-07-03 10:10:00,93.31,93.57,93.28,93.57,27051.0,68.5328,68.7238,68.5108,68.7238,27051.0
2018-07-03 10:15:00,93.58,93.66,93.55,93.63,16050.0,68.7311,68.7899,68.7091,68.7679,16050.0
2018-07-03 10:20:00,93.62,93.63,93.55,93.63,10373.0,68.7605,68.7679,68.7091,68.7679,10373.0
2018-07-03 10:25:00,93.63,93.82,93.59,93.82,32097.0,68.7679,68.9074,68.7385,68.9074,32097.0
2018-07-03 10:30:00,93.84,94.0,93.8,93.85,30944.0,68.9221,69.0396,68.8927,68.9295,30944.0
2018-07-03 10:35:00,93.83,94.09,93.83,94.06,26877.0,68.9148,69.1057,68.9148,69.0837,26877.0
2018-07-03 10:40:00,94.05,94.23,94.02,94.21,23070.0,69.0763,69.2085,69.0543,69.1939,23070.0
2018-07-03 10:45:00,94.19,94.27,94.07,94.13,33866.0,69.1792,69.2379,69.091,69.1351,33866.0
2018-07-03 10:50:00,94.13,94.16,93.98,93.98,31594.0,69.1351,69.1571,69.0249,69.0249,31594.0
2018-07-03 10:55:00,93.96,94.1,93.89,93.92,38952.0,69.0102,69.1131,68.9588,68.9809,38952.0
2018-07-03 11:00:00,93.9,94.12,93.89,94.11,24191.0,68.9662,69.1278,68.9588,69.1204,24191.0
2018-07-03 11:05:00,94.1,94.18,94.08,94.13,25869.0,69.1131,69.1718,69.0984,69.1351,25869.0
2018-07-03 11:10:00,94.12,94.2,94.07,94.15,22073.0,69.1278,69.1865,69.091,69.1498,22073.0
2018-07-03 11:15:00,94.12,94.18,94.08,94.16,22355.0,69.1278,69.1718,69.0984,69.1571,22355.0
2018-07-03 11:20:00,94.17,94.19,94.09,94.18,47692.0,69.1645,69.1792,69.1057,69.1718,47692.0
2018-07-03 11:25:00,94.19,94.3,94.16,94.22,50723.0,69.1792,69.26,69.1571,69.2012,50723.0
2018-07-03 11:30:00,94.25,94.37,94.2,94.27,38203.0,69.2232,69.3114,69.1865,69.2379,38203.0
2018-07-03 11:35:00,94.27,94.3,94.22,94.3,25276.0,69.2379,69.26,69.2012,69.26,25276.0
2018-07-03 11:40:00,94.3,94.31,94.12,94.12,18857.0,69.26,69.2673,69.1278,69.1278,18857.0
2018-07-03 11:45:00,94.11,94.21,94.07,94.19,36327.0,69.1204,69.1939,69.091,69.1792,36327.0
2018-07-03 11:50:00,94.19,94.22,93.89,94.04,70379.0,69.1792,69.2012,68.9588,69.069,70379.0
2018-07-03 11:55:00,94.06,94.16,94.04,94.12,23825.0,69.0837,69.1571,69.069,69.1278,23825.0
2018-07-03 12:00:00,94.12,94.18,94.08,94.08,29599.0,69.1278,69.1718,69.0984,69.0984,29599.0
2018-07-03 12:05:00,94.06,94.1,94.03,94.06,48386.0,69.0837,69.1131,69.0617,69.0837,48386.0
2018-07-03 12:10:00,94.06,94.06,93.83,93.9,71530.0,69.0837,69.0837,68.9148,68.9662,71530.0
2018-07-03 12:15:00,93.91,93.94,93.84,93.92,36404.0,68.9735,68.9956,68.9221,68.9809,36404.0
2018-07-03 12:20:00,93.9,94.01,93.88,93.99,38794.0,68.9662,69.047,68.9515,69.0323,38794.0
2018-07-03 12:25:00,94.0,94.02,93.89,93.97,34739.0,69.0396,69.0543,68.9588,69.0176,34739.0
2018-07-03 12:30:00,93.98,94.08,93.93,94.08,59574.0,69.0249,69.0984,68.9882,69.0984,59574.0
2018-07-03 12:35:00,94.07,94.07,93.82,93.83,36301.0,69.091,69.091,68.9074,68.9148,36301.0
2018-07-03 12:40:00,93.84,93.84,93.75,93.77,33542.0,68.9221,68.9221,68.856,68.8707,33542.0
2018-07-03 12:45:00,93.75,93.85,93.72,93.76,83729.0,68.856,68.9295,68.834,68.8633,83729.0
2018-07-03 12:50:00,93.75,93.79,93.67,93.73,116548.0,68.856,68.8854,68.7972,68.8413,116548.0
2018-07-03 12:55:00,93.73,93.73,93.36,93.68,198090.0,68.8413,68.8413,68.5696,68.8046,198090.0
2018-07-05 09:30:00,94.46,94.52,94.11,94.25,144213.0,69.3775,69.4215,69.1204,69.2232,144213.0
2018-07-05 09:35:00,94.27,94.42,94.07,94.32,38423.0,69.2379,69.3481,69.091,69.2746,38423.0
2018-07-05 09:40:00,94.32,94.65,94.26,94.55,41120.0,69.2746,69.517,69.2306,69.4436,41120.0
2018-07-05 09:45:00,94.6,94.69,94.38,94.38,51959.0,69.4803,69.5464,69.3187,69.3187,51959.0
2018-07-05 09:50:00,94.37,94.51,94.2,94.38,40547.0,69.3114,69.4142,69.1865,69.3187,40547.0
2018-07-05 09:55:00,94.37,94.46,94.27,94.27,15398.0,69.3114,69.3775,69.2379,69.2379,15398.0
2018-07-05 10:00:00,94.27,94.53,94.2,94.23,32970.0,69.2379,69.4289,69.1865,69.2085,32970.0
2018-07-05 10:05:00,94.22,94.34,94.2,94.29,30617.0,69.2012,69.2893,69.1865,69.2526,30617.0
2018-07-05 10:10:00,94.3,94.3,94.1,94.14,31102.0,69.26,69.26,69.1131,69.1424,31102.0
2018-07-05 10:15:00,94.12,94.38,94.06,94.3,36838.0,69.1278,69.3187,69.0837,69.26,36838.0
2018-07-05 10:20:00,94.31,94.35,94.19,94.32,44774.0,69.2673,69.2967,69.1792,69.2746,44774.0
2018-07-05 10:25:00,94.34,94.34,94.18,94.28,39776.0,69.2893,69.2893,69.1718,69.2453,39776.0
2018-07-05 10:30:00,94.26,94.34,94.19,94.24,31871.0,69.2306,69.2893,69.1792,69.2159,31871.0
2018-07-05 10:35:00,94.25,94.25,94.08,94.23,39957.0,69.2232,69.2232,69.0984,69.2085,39957.0
2018-07-05 10:40:00,94.24,94.25,94.14,94.17,19144.0,69.2159,69.2232,69.1424,69.1645,19144.0
2018-07-05 10:45:00,94.19,94.35,94.19,94.27,41007.0,69.1792,69.2967,69.1792,69.2379,41007.0
2018-07-05 10:50:00,94.26,94.29,93.99,93.99,68083.0,69.2306,69.2526,69.0323,69.0323,68083.0
2018-07-05 10:55:00,93.96,94.14,93.95,94.06,40062.0,69.0102,69.1424,69.0029,69.0837,40062.0
2018-07-05 11:00:00,94.05,94.21,94.0,94.17,40762.0,69.0763,69.1939,69.0396,69.1645,40762.0
2018-07-05 11:05:00,94.17,94.19,93.98,94.09,35561.0,69.1645,69.1792,69.0249,69.1057,35561.0
2018-07-05 11:10:00,94.1,94.2,94.1,94.2,28396.0,69.1131,69.1865,69.1131,69.1865,28396.0
2018-07-05 11:15:00,94.2,94.31,94.15,94.24,45564.0,69.1865,69.2673,69.1498,69.2159,45564.0
2018-07-05 11:20:00,94.25,94.42,94.25,94.34,36371.0,69.2232,69.3481,69.2232,69.2893,36371.0
2018-07-05 11:25:00,94.35,94.52,94.35,94.38,34524.0,69.2967,69.4215,69.2967,69.3187,34524.0
2018-07-05 11:30:00,94.37,94.55,94.36,94.44,25877.0,69.3114,69.4436,69.304,69.3628,25877.0
2018-07-05 11:35:00,94.44,94.49,94.4,94.43,18700.0,69.3628,69.3995,69.3334,69.3554,18700.0
2018-07-05 11:40:00,94.42,94.55,94.38,94.48,72200.0,69.3481,69.4436,69.3187,69.3922,72200.0
2018-07-05 11:45:00,94.46,94.56,94.4,94.46,29830.0,69.3775,69.4509,69.3334,69.3775,29830.0
2018-07-05 11:50:00,94.48,94.58,94.43,94.58,24419.0,69.3922,69.4656,69.3554,69.4656,24419.0
2018-07-05 11:55:00,94.58,94.71,94.54,94.64,115031.0,69.4656,69.5611,69.4362,69.5097,115031.0
2018-07-05 12:00:00,94.64,94.85,94.6,94.74,60025.0,69.5097,69.6639,69.4803,69.5831,60025.0
2018-07-05 12:05:00,94.75,94.93,94.75,94.83,42009.0,69.5905,69.7227,69.5905,69.6492,42009.0
2018-07-05 12:10:00,94.77,94.99,94.77,94.97,32598.0,69.6052,69.7667,69.6052,69.7521,32598.0
2018-07-05 12:15:00,94.98,95.06,94.79,94.81,40701.0,69.7594,69.8182,69.6198,69.6345,40701.0
2018-07-05 12:20:00,94.81,94.84,94.72,94.76,17028.0,69.6345,69.6566,69.5684,69.5978,17028.0
2018-07-05 12:25:00,94.76,94.82,94.73,94.78,19553.0,69.5978,69.6419,69.5758,69.6125,19553.0
2018-07-05 12:30:00,94.77,94.82,94.71,94.82,28841.0,69.6052,69.6419,69.5611,69.6419,28841.0
2018-07-05 12:35:00,94.81,94.87,94.75,94.76,41706.0,69.6345,69.6786,69.5905,69.5978,41706.0
2018-07-05 12:40:00,94.76,94.82,94.76,94.81,12416.0,69.5978,69.6419,69.5978,69.6345,12416.0
2018-07-05 12:45:00,94.81,94.85,94.75,94.77,52953.0,69.6345,69.6639,69.5905,69.6052,52953.0
2018-07-05 12:50:00,94.76,94.77,94.68,94.68,25789.0,69.5978,69.6052,69.5391,69.5391,25789.0
2018-07-05 12:55:00,94.68,94.83,94.68,94.82,63989.0,69.5391,69.6492,69.5391,69.6419,63989.0
2018-07-05 13:00:00,94.81,94.98,94.8,94.95,35575.0,69.6345,69.7594,69.6272,69.7374,35575.0
2018-07-05 13:05:00,94.96,94.96,94.81,94.82,16848.0,69.7447,69.7447,69.6345,69.6419,16848.0
2018-07-05 13:10:00,94.84,94.94,94.83,94.89,25821.0,69.6566,69.73,69.6492,69.6933,25821.0
2018-07-05 13:15:00,94.88,94.95,94.88,94.95,20183.0,69.6859,69.7374,69.6859,69.7374,20183.0
2018-07-05 13:20:00,94.96,95.04,94.95,95.01,34496.0,69.7447,69.8035,69.7374,69.7814,34496.0
2018-07-05 13:25:00,95.01,95.01,94.92,94.96,31423.0,69.7814,69.7814,69.7153,69.7447,31423.0
2018-07-05 13:30:00,94.95,94.98,94.83,94.86,55215.0,69.7374,69.7594,69.6492,69.6713,55215.0
2018-07-05 13:35:00,94.86,94.9,94.82,94.87,57019.0,69.6713,69.7006,69.6419,69.6786,57019.0
2018-07-05 13:40:00,94.88,94.92,94.83,94.91,38507.0,69.6859,69.7153,69.6492,69.708,38507.0
2018-07-05 13:45:00,94.9,94.91,94.81,94.85,25007.0,69.7006,69.708,69.6345,69.6639,25007.0
2018-07-05 13:50:00,94.85,94.86,94.72,94.76,28927.0,69.6639,69.6713,69.5684,69.5978,28927.0
2018-07-05 13:55:00,94.76,94.77,94.69,94.74,23385.0,69.5978,69.6052,69.5464,69.5831,23385.0
2018-07-05 14:00:00,94.73,94.93,94.68,94.73,53608.0,69.5758,69.7227,69.5391,69.5758,53608.0
2018-07-05 14:05:00,94.73,94.76,94.67,94.72,55928.0,69.5758,69.5978,69.5317,69.5684,55928.0
2018-07-05 14:10:00,94.71,94.71,94.52,94.57,29174.0,69.5611,69.5611,69.4215,69.4583,29174.0
2018-07-05 14:15:00,94.56,94.72,94.53,94.72,24165.0,69.4509,69.5684,69.4289,69.5684,24165.0
2018-07-05 14:20:00,94.72,94.79,94.71,94.75,24920.0,69.5684,69.6198,69.5611,69.5905,24920.0
2018-07-05 14:25:00,94.75,94.82,94.73,94.81,23368.0,69.5905,69.6419,69.5758,69.6345,23368.0
2018-07-05 14:30:00,94.8,94.88,94.78,94.85,29809.0,69.6272,69.6859,69.6125,69.6639,29809.0
2018-07-05 14:35:00,94.86,94.9,94.75,94.76,35395.0,69.6713,69.7006,69.5905,69.5978,35395.0
2018-07-05 14:40:00,94.76,94.77,94.71,94.73,35042.0,69.5978,69.6052,69.5611,69.5758,35042.0
2018-07-05 14:45:00,94.72,94.78,94.72,94.76,20042.0,69.5684,69.6125,69.5684,69.5978,20042.0
2018-07-05 14:50:00,94.76,94.77,94.69,94.74,27474.0,69.5978,69.6052,69.5464,69.5831,27474.0
2018-07-05 14:55:00,94.74,94.77,94.7,94.72,22556.0,69.5831,69.6052,69.5537,69.5684,22556.0
2018-07-05 15:00:00,94.72,94.87,94.7,94.84,48566.0,69.5684,69.6786,69.5537,69.6566,48566.0
2018-07-05 15:05:00,94.84,94.86,94.73,94.74,44042.0,69.6566,69.6713,69.5758,69.5831,44042.0
2018-07-05 15:10:00,94.74,94.75,94.61,94.68,68164.0,69.5831,69.5905,69.4876,69.5391,68164.0
2018-07-05 15:15:00,94.69,94.7,94.61,94.68,45528.0,69.5464,69.5537,69.4876,69.5391,45528.0
2018-07-05 15:20:00,94.68,94.7,94.53,94.57,35903.0,69.5391,69.5537,69.4289,69.4583,35903.0
2018-07-05 15:25:00,94.58,94.66,94.52,94.62,38741.0,69.4656,69.5244,69.4215,69.495,38741.0
2018-07-05 15:30:00,94.62,94.65,94.51,94.6,33485.0,69.495,69.517,69.4142,69.4803,33485.0
2018-07-05 15:35:00,94.59,94.69,94.56,94.69,49492.0,69.473,69.5464,69.4509,69.5464,49492.0
2018-07-05 15:40:00,94.68,94.76,94.64,94.65,47312.0,69.5391,69.5978,69.5097,69.517,47312.0
2018-07-05 15:45:00,94.64,94.68,94.54,94.55,58017.0,69.5097,69.5391,69.4362,69.4436,58017.0
2018-07-05 15:50:00,94.54,94.63,94.5,94.56,101004.0,69.4362,69.5023,69.4069,69.4509,101004.0
2018-07-05 15:55:00,94.57,94.57,94.38,94.52,286229.0,69.4583,69.4583,69.3187,69.4215,286229.0
2018-07-06 09:30:00,95.2,95.33,94.96,95.2,97282.0,69.921,70.0165,69.7447,69.921,97282.0
2018-07-06 09:35:00,95.22,95.48,95.12,95.45,63373.0,69.9357,70.1266,69.8622,70.1046,63373.0
2018-07-06 09:40:00,95.42,95.55,95.4,95.48,39830.0,70.0826,70.178,70.0679,70.1266,39830.0
2018-07-06 09:45:00,95.48,95.5,95.27,95.28,77416.0,70.1266,70.1413,69.9724,69.9797,77416.0
2018-07-06 09:50:00,95.28,95.34,95.19,95.23,38886.0,69.9797,70.0238,69.9136,69.943,38886.0
2018-07-06 09:55:00,95.23,95.4,95.2,95.38,46311.0,69.943,70.0679,69.921,70.0532,46311.0
2018-07-06 10:00:00,95.37,95.61,95.33,95.6,66670.0,70.0458,70.2221,70.0165,70.2148,66670.0
2018-07-06 10:05:00,95.6,95.81,95.54,95.75,62969.0,70.2148,70.369,70.1707,70.3249,62969.0
2018-07-06 10:10:00,95.75,95.9,95.74,95.83,68112.0,70.3249,70.4351,70.3176,70.3837,68112.0
2018-07-06 10:15:00,95.83,96.02,95.81,96.0,89263.0,70.3837,70.5232,70.369,70.5085,89263.0
2018-07-06 10:20:00,96.0,96.13,95.84,95.86,93586.0,70.5085,70.604,70.391,70.4057,93586.0
2018-07-06 10:25:00,95.86,96.05,95.85,96.0,68238.0,70.4057,70.5453,70.3984,70.5085,68238.0
2018-07-06 10:30:00,96.0,96.11,95.95,96.11,73308.0,70.5085,70.5893,70.4718,70.5893,73308.0
2018-07-06 10:35:00,96.11,96.16,95.98,95.99,119022.0,70.5893,70.6261,70.4939,70.5012,119022.0
2018-07-06 10:40:00,96.02,96.09,95.96,96.01,72607.0,70.5232,70.5747,70.4792,70.5159,72607.0
2018-07-06 10:45:00,96.01,96.08,95.94,96.05,71042.0,70.5159,70.5673,70.4645,70.5453,71042.0
2018-07-06 10:50:00,96.06,96.17,96.02,96.16,39350.0,70.5526,70.6334,70.5232,70.6261,39350.0
2018-07-06 10:55:00,96.16,96.25,96.13,96.21,70344.0,70.6261,70.6922,70.604,70.6628,70344.0
2018-07-06 11:00:00,96.21,96.26,96.14,96.18,65517.0,70.6628,70.6995,70.6114,70.6408,65517.0
2018-07-06 11:05:00,96.19,96.49,96.14,96.46,51385.0,70.6481,70.8684,70.6114,70.8464,51385.0
2018-07-06 11:10:00,96.45,96.47,96.3,96.4,27595.0,70.8391,70.8537,70.7289,70.8023,27595.0
2018-07-06 11:15:00,96.42,96.51,96.34,96.36,63148.0,70.817,70.8831,70.7583,70.773,63148.0
2018-07-06 11:20:00,96.38,96.41,96.34,96.35,34745.0,70.7876,70.8097,70.7583,70.7656,34745.0
2018-07-06 11:25:00,96.37,96.41,96.33,96.34,41053.0,70.7803,70.8097,70.7509,70.7583,41053.0
2018-07-06 11:30:00,96.34,96.4,96.29,96.37,28134.0,70.7583,70.8023,70.7215,70.7803,28134.0
2018-07-06 11:35:00,96.37,96.44,96.2,96.36,60280.0,70.7803,70.8317,70.6554,70.773,60280.0
2018-07-06 11:40:00,96.39,96.41,96.31,96.37,32151.0,70.795,70.8097,70.7362,70.7803,32151.0
2018-07-06 11:45:00,96.4,96.56,96.35,96.55,54853.0,70.8023,70.9198,70.7656,70.9125,54853.0
2018-07-06 11:50:00,96.56,96.57,96.41,96.44,39963.0,70.9198,70.9272,70.8097,70.8317,39963.0
2018-07-06 11:55:00,96.44,96.49,96.4,96.49,40809.0,70.8317,70.8684,70.8023,70.8684,40809.0
2018-07-06 12:00:00,96.5,96.55,96.48,96.5,60319.0,70.8758,70.9125,70.8611,70.8758,60319.0
2018-07-06 12:05:00,96.48,96.56,96.47,96.56,69994.0,70.8611,70.9198,70.8537,70.9198,69994.0
2018-07-06 12:10:00,96.56,96.57,96.53,96.56,32231.0,70.9198,70.9272,70.8978,70.9198,32231.0
2018-07-06 12:15:00,96.56,96.66,96.5,96.66,85026.0,70.9198,70.9933,70.8758,70.9933,85026.0
2018-07-06 12:20:00,96.65,96.78,96.65,96.77,90383.0,70.986,71.0814,70.986,71.0741,90383.0
2018-07-06 12:25:00,96.77,96.86,96.73,96.78,59491.0,71.0741,71.1402,71.0447,71.0814,59491.0
2018-07-06 12:30:00,96.77,96.83,96.76,96.78,52025.0,71.0741,71.1182,71.0667,71.0814,52025.0
2018-07-06 12:35:00,96.79,96.82,96.76,96.81,33763.0,71.0888,71.1108,71.0667,71.1035,33763.0
2018-07-06 12:40:00,96.81,96.82,96.7,96.7,46698.0,71.1035,71.1108,71.0227,71.0227,46698.0
2018-07-06 12:45:00,96.72,96.73,96.61,96.64,127328.0,71.0374,71.0447,70.9566,70.9786,127328.0
2018-07-06 12:50:00,96.64,96.66,96.42,96.42,28645.0,70.9786,70.9933,70.817,70.817,28645.0
2018-07-06 12:55:00,96.41,96.44,96.32,96.33,30119.0,70.8097,70.8317,70.7436,70.7509,30119.0
2018-07-06 13:00:00,96.33,96.43,96.31,96.41,33085.0,70.7509,70.8244,70.7362,70.8097,33085.0
2018-07-06 13:05:00,96.4,96.41,96.34,96.34,28538.0,70.8023,70.8097,70.7583,70.7583,28538.0
2018-07-06 13:10:00,96.33,96.34,96.25,96.3,43703.0,70.7509,70.7583,70.6922,70.7289,43703.0
2018-07-06 13:15:00,96.3,96.52,96.29,96.48,50278.0,70.7289,70.8905,70.7215,70.8611,50278.0
2018-07-06 13:20:00,96.5,96.6,96.5,96.54,36951.0,70.8758,70.9492,70.8758,70.9052,36951.0
2018-07-06 13:25:00,96.54,96.67,96.53,96.65,27874.0,70.9052,71.0006,70.8978,70.986,27874.0
2018-07-06 13:30:00,96.65,96.75,96.63,96.75,25314.0,70.986,71.0594,70.9713,71.0594,25314.0
2018-07-06 13:35:00,96.75,96.95,96.74,96.93,48579.0,71.0594,71.2063,71.0521,71.1916,48579.0
2018-07-06 13:40:00,96.94,96.96,96.77,96.86,45055.0,71.1989,71.2136,71.0741,71.1402,45055.0
2018-07-06 13:45:00,96.85,96.91,96.82,96.88,25056.0,71.1328,71.1769,71.1108,71.1549,25056.0
2018-07-06 13:50:00,96.87,96.97,96.84,96.97,33151.0,71.1475,71.221,71.1255,71.221,33151.0
2018-07-06 13:55:00,96.96,97.02,96.87,96.87,45612.0,71.2136,71.2577,71.1475,71.1475,45612.0
2018-07-06 14:00:00,96.87,96.89,96.72,96.72,39425.0,71.1475,71.1622,71.0374,71.0374,39425.0
2018-07-06 14:05:00,96.72,96.84,96.71,96.78,30983.0,71.0374,71.1255,71.03,71.0814,30983.0
2018-07-06 14:10:00,96.78,96.83,96.71,96.71,26714.0,71.0814,71.1182,71.03,71.03,26714.0
2018-07-06 14:15:00,96.72,96.79,96.63,96.76,37552.0,71.0374,71.0888,70.9713,71.0667,37552.0
2018-07-06 14:20:00,96.75,96.78,96.68,96.78,24603.0,71.0594,71.0814,71.008,71.0814,24603.0
2018-07-06 14:25:00,96.77,96.78,96.66,96.72,29875.0,71.0741,71.0814,70.9933,71.0374,29875.0
2018-07-06 14:30:00,96.71,96.76,96.65,96.75,33637.0,71.03,71.0667,70.986,71.0594,33637.0
2018-07-06 14:35:00,96.75,96.76,96.61,96.68,38546.0,71.0594,71.0667,70.9566,71.008,38546.0
2018-07-06 14:40:00,96.67,96.73,96.67,96.73,19051.0,71.0006,71.0447,71.0006,71.0447,19051.0
2018-07-06 14:45:00,96.73,96.83,96.72,96.82,32668.0,71.0447,71.1182,71.0374,71.1108,32668.0
2018-07-06 14:50:00,96.83,96.83,96.71,96.74,38579.0,71.1182,71.1182,71.03,71.0521,38579.0
2018-07-06 14:55:00,96.75,96.8,96.74,96.77,35556.0,71.0594,71.0961,71.0521,71.0741,35556.0
2018-07-06 15:00:00,96.77,96.82,96.75,96.82,32137.0,71.0741,71.1108,71.0594,71.1108,32137.0
2018-07-06 15:05:00,96.82,96.86,96.81,96.82,40134.0,71.1108,71.1402,71.1035,71.1108,40134.0
2018-07-06 15:10:00,96.83,96.83,96.68,96.74,61545.0,71.1182,71.1182,71.008,71.0521,61545.0
2018-07-06 15:15:00,96.73,96.85,96.73,96.84,40475.0,71.0447,71.1328,71.0447,71.1255,40475.0
2018-07-06 15:20:00,96.84,96.9,96.83,96.9,41635.0,71.1255,71.1696,71.1182,71.1696,41635.0
2018-07-06 15:25:00,96.9,97.03,96.9,97.0,52190.0,71.1696,71.265,71.1696,71.243,52190.0
2018-07-06 15:30:00,97.0,97.01,96.96,96.97,61784.0,71.243,71.2504,71.2136,71.221,61784.0
2018-07-06 15:35:00,96.96,96.97,96.88,96.97,63124.0,71.2136,71.221,71.1549,71.221,63124.0
2018-07-06 15:40:00,96.97,96.97,96.7,96.72,104131.0,71.221,71.221,71.0227,71.0374,104131.0
2018-07-06 15:45:00,96.71,96.81,96.66,96.79,99217.0,71.03,71.1035,70.9933,71.0888,99217.0
2018-07-06 15:50:00,96.78,96.89,96.74,96.88,112453.0,71.0814,71.1622,71.0521,71.1549,112453.0
2018-07-06 15:55:00,96.87,97.07,96.87,96.94,345595.0,71.1475,71.2944,71.1475,71.1989,345595.0
2018-07-09 09:30:00,97.98,98.0,97.67,97.75,169784.0,71.9628,71.9775,71.7351,71.7939,169784.0
2018-07-09 09:35:00,97.77,98.16,97.73,97.97,66831.0,71.8086,72.095,71.7792,71.9554,66831.0
2018-07-09 09:40:00,97.96,98.08,97.83,97.94,138763.0,71.9481,72.0362,71.8526,71.9334,138763.0
2018-07-09 09:45:00,97.95,98.19,97.83,97.85,96499.0,71.9408,72.117,71.8526,71.8673,96499.0
2018-07-09 09:50:00,97.86,97.86,97.42,97.57,110906.0,71.8747,71.8747,71.5515,71.6617,110906.0
2018-07-09 09:55:00,97.56,97.89,97.53,97.85,66950.0,71.6543,71.8967,71.6323,71.8673,66950.0
2018-07-09 10:00:00,97.85,97.89,97.74,97.76,54770.0,71.8673,71.8967,71.7865,71.8012,54770.0
2018-07-09 10:05:00,97.76,97.83,97.66,97.71,50978.0,71.8012,71.8526,71.7278,71.7645,50978.0
2018-07-09 10:10:00,97.71,97.92,97.71,97.86,38615.0,71.7645,71.9187,71.7645,71.8747,38615.0
2018-07-09 10:15:00,97.88,97.99,97.81,97.95,40145.0,71.8893,71.9701,71.8379,71.9408,40145.0
2018-07-09 10:20:00,97.95,98.22,97.92,98.16,63910.0,71.9408,72.1391,71.9187,72.095,63910.0
2018-07-09 10:25:00,98.17,98.21,98.11,98.15,58920.0,72.1023,72.1317,72.0583,72.0876,58920.0
2018-07-09 10:30:00,98.16,98.27,98.08,98.12,39257.0,72.095,72.1758,72.0362,72.0656,39257.0
2018-07-09 10:35:00,98.13,98.15,97.9,98.08,84404.0,72.073,72.0876,71.904,72.0362,84404.0
2018-07-09 10:40:00,98.09,98.22,98.04,98.13,46542.0,72.0436,72.1391,72.0069,72.073,46542.0
2018-07-09 10:45:00,98.15,98.32,98.11,98.17,42967.0,72.0876,72.2125,72.0583,72.1023,42967.0
2018-07-09 10:50:00,98.16,98.21,98.13,98.14,28649.0,72.095,72.1317,72.073,72.0803,28649.0
2018-07-09 10:55:00,98.15,98.23,98.13,98.17,27161.0,72.0876,72.1464,72.073,72.1023,27161.0
2018-07-09 11:00:00,98.17,98.18,98.08,98.12,35795.0,72.1023,72.1097,72.0362,72.0656,35795.0
2018-07-09 11:05:00,98.12,98.18,98.09,98.09,48823.0,72.0656,72.1097,72.0436,72.0436,48823.0
2018-07-09 11:10:00,98.08,98.17,98.05,98.17,45083.0,72.0362,72.1023,72.0142,72.1023,45083.0
2018-07-09 11:15:00,98.17,98.35,98.12,98.34,34467.0,72.1023,72.2345,72.0656,72.2272,34467.0
2018-07-09 11:20:00,98.32,98.34,98.19,98.24,24368.0,72.2125,72.2272,72.117,72.1537,24368.0
2018-07-09 11:25:00,98.25,98.26,98.07,98.15,35526.0,72.1611,72.1684,72.0289,72.0876,35526.0
2018-07-09 11:30:00,98.15,98.19,98.08,98.16,28666.0,72.0876,72.117,72.0362,72.095,28666.0
2018-07-09 11:35:00,98.17,98.23,98.12,98.16,29501.0,72.1023,72.1464,72.0656,72.095,29501.0
2018-07-09 11:40:00,98.17,98.2,98.1,98.17,29079.0,72.1023,72.1244,72.0509,72.1023,29079.0
2018-07-09 11:45:00,98.17,98.19,98.14,98.16,23711.0,72.1023,72.117,72.0803,72.095,23711.0
2018-07-09 11:50:00,98.16,98.16,97.99,98.1,50670.0,72.095,72.095,71.9701,72.0509,50670.0
2018-07-09 11:55:00,98.11,98.22,97.98,98.2,52370.0,72.0583,72.1391,71.9628,72.1244,52370.0
2018-07-09 12:00:00,98.19,98.23,98.16,98.19,21928.0,72.117,72.1464,72.095,72.117,21928.0
2018-07-09 12:05:00,98.19,98.27,98.11,98.12,24841.0,72.117,72.1758,72.0583,72.0656,24841.0
2018-07-09 12:10:00,98.12,98.2,98.11,98.13,27354.0,72.0656,72.1244,72.0583,72.073,27354.0
2018-07-09 12:15:00,98.13,98.2,98.13,98.14,18341.0,72.073,72.1244,72.073,72.0803,18341.0
2018-07-09 12:20:00,98.14,98.17,98.1,98.15,28410.0,72.0803,72.1023,72.0509,72.0876,28410.0
2018-07-09 12:25:00,98.14,98.18,98.11,98.18,22754.0,72.0803,72.1097,72.0583,72.1097,22754.0
2018-07-09 12:30:00,98.17,98.19,98.03,98.09,31525.0,72.1023,72.117,71.9995,72.0436,31525.0
2018-07-09 12:35:00,98.09,98.12,98.07,98.12,32580.0,72.0436,72.0656,72.0289,72.0656,32580.0
2018-07-09 12:40:00,98.11,98.13,98.02,98.1,30242.0,72.0583,72.073,71.9922,72.0509,30242.0
2018-07-09 12:45:00,98.11,98.12,98.06,98.1,19383.0,72.0583,72.0656,72.0215,72.0509,19383.0
2018-07-09 12:50:00,98.11,98.11,98.0,98.05,21817.0,72.0583,72.0583,71.9775,72.0142,21817.0
2018-07-09 12:55:00,98.04,98.1,98.01,98.03,17617.0,72.0069,72.0509,71.9848,71.9995,17617.0
2018-07-09 13:00:00,98.02,98.08,97.99,98.06,24625.0,71.9922,72.0362,71.9701,72.0215,24625.0
2018-07-09 13:05:00,98.07,98.07,97.85,97.87,37296.0,72.0289,72.0289,71.8673,71.882,37296.0
2018-07-09 13:10:00,97.85,97.85,97.41,97.48,87522.0,71.8673,71.8673,71.5441,71.5956,87522.0
2018-07-09 13:15:00,97.49,97.55,97.36,97.51,58142.0,71.6029,71.647,71.5074,71.6176,58142.0
2018-07-09 13:20:00,97.5,97.67,97.5,97.62,32619.0,71.6102,71.7351,71.6102,71.6984,32619.0
2018-07-09 13:25:00,97.61,97.62,97.45,97.48,49301.0,71.691,71.6984,71.5735,71.5956,49301.0
2018-07-09 13:30:00,97.47,97.55,97.42,97.44,36263.0,71.5882,71.647,71.5515,71.5662,36263.0
2018-07-09 13:35:00,97.44,97.55,97.32,97.32,44220.0,71.5662,71.647,71.478,71.478,44220.0
2018-07-09 13:40:00,97.31,97.38,97.25,97.37,65495.0,71.4707,71.5221,71.4266,71.5148,65495.0
2018-07-09 13:45:00,97.35,97.36,97.22,97.31,41427.0,71.5001,71.5074,71.4046,71.4707,41427.0
2018-07-09 13:50:00,97.31,97.35,97.26,97.31,19758.0,71.4707,71.5001,71.434,71.4707,19758.0
2018-07-09 13:55:00,97.32,97.32,97.2,97.29,31771.0,71.478,71.478,71.3899,71.456,31771.0
2018-07-09 14:00:00,97.29,97.36,97.27,97.29,35039.0,71.456,71.5074,71.4413,71.456,35039.0
2018-07-09 14:05:00,97.3,97.33,97.15,97.15,34644.0,71.4634,71.4854,71.3532,71.3532,34644.0
2018-07-09 14:10:00,97.16,97.18,97.05,97.09,45616.0,71.3605,71.3752,71.2797,71.3091,45616.0
2018-07-09 14:15:00,97.09,97.15,97.01,97.14,41919.0,71.3091,71.3532,71.2504,71.3458,41919.0
2018-07-09 14:20:00,97.13,97.27,97.12,97.26,35914.0,71.3385,71.4413,71.3311,71.434,35914.0
2018-07-09 14:25:00,97.26,97.29,97.23,97.24,27618.0,71.434,71.456,71.4119,71.4193,27618.0
2018-07-09 14:30:00,97.23,97.26,97.18,97.23,19753.0,71.4119,71.434,71.3752,71.4119,19753.0
2018-07-09 14:35:00,97.23,97.28,97.19,97.19,33897.0,71.4119,71.4487,71.3826,71.3826,33897.0
2018-07-09 14:40:00,97.19,97.22,97.11,97.15,59209.0,71.3826,71.4046,71.3238,71.3532,59209.0
2018-07-09 14:45:00,97.14,97.18,96.98,97.03,43528.0,71.3458,71.3752,71.2283,71.265,43528.0
2018-07-09 14:50:00,97.03,97.07,96.94,96.99,47538.0,71.265,71.2944,71.1989,71.2357,47538.0
2018-07-09 14:55:00,96.99,97.09,96.97,97.03,31032.0,71.2357,71.3091,71.221,71.265,31032.0
2018-07-09 15:00:00,97.02,97.09,96.99,97.06,37873.0,71.2577,71.3091,71.2357,71.2871,37873.0
2018-07-09 15:05:00,97.06,97.19,96.97,97.1,166260.0,71.2871,71.3826,71.221,71.3165,166260.0
2018-07-09 15:10:00,97.1,97.33,97.09,97.31,256068.0,71.3165,71.4854,71.3091,71.4707,256068.0
2018-07-09 15:15:00,97.31,97.31,97.02,97.04,49506.0,71.4707,71.4707,71.2577,71.2724,49506.0
2018-07-09 15:20:00,97.04,97.09,96.97,96.98,47266.0,71.2724,71.3091,71.221,71.2283,47266.0
2018-07-09 15:25:00,96.98,97.05,96.92,97.05,139362.0,71.2283,71.2797,71.1843,71.2797,139362.0
2018-07-09 15:30:00,97.06,97.23,97.05,97.2,65591.0,71.2871,71.4119,71.2797,71.3899,65591.0
2018-07-09 15:35:00,97.2,97.2,97.15,97.18,41434.0,71.3899,71.3899,71.3532,71.3752,41434.0
2018-07-09 15:40:00,97.17,97.25,97.17,97.25,59223.0,71.3679,71.4266,71.3679,71.4266,59223.0
2018-07-09 15:45:00,97.26,97.27,97.14,97.23,83785.0,71.434,71.4413,71.3458,71.4119,83785.0
2018-07-09 15:50:00,97.22,97.23,97.15,97.15,116456.0,71.4046,71.4119,71.3532,71.3532,116456.0
2018-07-09 15:55:00,97.15,97.23,96.97,97.03,486540.0,71.3532,71.4119,71.221,71.265,486540.0
2018-07-10 09:30:00,97.11,97.33,96.76,96.8,138826.0,71.3238,71.4854,71.0667,71.0961,138826.0
2018-07-10 09:35:00,96.77,97.41,96.68,97.34,60017.0,71.0741,71.5441,71.008,71.4927,60017.0
2018-07-10 09:40:00,97.4,97.55,97.32,97.49,36275.0,71.5368,71.647,71.478,71.6029,36275.0
2018-07-10 09:45:00,97.49,97.64,97.46,97.48,46636.0,71.6029,71.7131,71.5809,71.5956,46636.0
2018-07-10 09:50:00,97.48,97.67,97.45,97.56,34762.0,71.5956,71.7351,71.5735,71.6543,34762.0
2018-07-10 09:55:00,97.54,97.67,97.43,97.43,21017.0,71.6396,71.7351,71.5588,71.5588,21017.0
2018-07-10 10:00:00,97.47,97.54,97.43,97.43,34785.0,71.5882,71.6396,71.5588,71.5588,34785.0
2018-07-10 10:05:00,97.44,97.53,97.39,97.43,42577.0,71.5662,71.6323,71.5295,71.5588,42577.0
2018-07-10 10:10:00,97.44,97.52,97.43,97.46,40542.0,71.5662,71.6249,71.5588,71.5809,40542.0
2018-07-10 10:15:00,97.47,97.5,97.4,97.45,29569.0,71.5882,71.6102,71.5368,71.5735,29569.0
2018-07-10 10:20:00,97.45,97.45,97.31,97.39,31311.0,71.5735,71.5735,71.4707,71.5295,31311.0
2018-07-10 10:25:00,97.4,97.54,97.4,97.52,35127.0,71.5368,71.6396,71.5368,71.6249,35127.0
2018-07-10 10:30:00,97.51,97.61,97.49,97.57,74951.0,71.6176,71.691,71.6029,71.6617,74951.0
2018-07-10 10:35:00,97.58,97.71,97.57,97.7,74670.0,71.669,71.7645,71.6617,71.7571,74670.0
2018-07-10 10:40:00,97.69,97.86,97.69,97.82,55525.0,71.7498,71.8747,71.7498,71.8453,55525.0
2018-07-10 10:45:00,97.83,97.93,97.76,97.78,25169.0,71.8526,71.9261,71.8012,71.8159,25169.0
2018-07-10 10:50:00,97.76,97.78,97.68,97.73,61920.0,71.8012,71.8159,71.7424,71.7792,61920.0
2018-07-10 10:55:00,97.74,97.76,97.69,97.74,33779.0,71.7865,71.8012,71.7498,71.7865,33779.0
2018-07-10 11:00:00,97.75,97.93,97.73,97.91,28434.0,71.7939,71.9261,71.7792,71.9114,28434.0
2018-07-10 11:05:00,97.9,98.0,97.83,97.98,30300.0,71.904,71.9775,71.8526,71.9628,30300.0
2018-07-10 11:10:00,97.97,97.97,97.8,97.82,32790.0,71.9554,71.9554,71.8306,71.8453,32790.0
2018-07-10 11:15:00,97.84,98.02,97.82,97.97,52978.0,71.86,71.9922,71.8453,71.9554,52978.0
2018-07-10 11:20:00,97.97,97.97,97.79,97.81,23848.0,71.9554,71.9554,71.8232,71.8379,23848.0
2018-07-10 11:25:00,97.82,97.86,97.79,97.83,19665.0,71.8453,71.8747,71.8232,71.8526,19665.0
2018-07-10 11:30:00,97.81,97.92,97.8,97.87,17317.0,71.8379,71.9187,71.8306,71.882,17317.0
2018-07-10 11:35:00,97.86,98.04,97.85,98.04,37483.0,71.8747,72.0069,71.8673,72.0069,37483.0
2018-07-10 11:40:00,98.02,98.09,98.0,98.04,20419.0,71.9922,72.0436,71.9775,72.0069,20419.0
2018-07-10 11:45:00,98.05,98.1,98.01,98.08,23077.0,72.0142,72.0509,71.9848,72.0362,23077.0
2018-07-10 11:50:00,98.07,98.08,98.01,98.04,14557.0,72.0289,72.0362,71.9848,72.0069,14557.0
2018-07-10 11:55:00,98.04,98.2,98.04,98.19,21868.0,72.0069,72.1244,72.0069,72.117,21868.0
2018-07-10 12:00:00,98.18,98.18,98.07,98.15,21052.0,72.1097,72.1097,72.0289,72.0876,21052.0
2018-07-10 12:05:00,98.15,98.2,98.06,98.08,18245.0,72.0876,72.1244,72.0215,72.0362,18245.0
2018-07-10 12:10:00,98.09,98.13,98.04,98.08,12610.0,72.0436,72.073,72.0069,72.0362,12610.0
2018-07-10 12:15:00,98.09,98.14,98.06,98.12,15064.0,72.0436,72.0803,72.0215,72.0656,15064.0
2018-07-10 12:20:00,98.11,98.15,98.05,98.05,11817.0,72.0583,72.0876,72.0142,72.0142,11817.0
2018-07-10 12:25:00,98.05,98.11,98.01,98.09,22967.0,72.0142,72.0583,71.9848,72.0436,22967.0
2018-07-10 12:30:00,98.09,98.11,98.0,98.09,12263.0,72.0436,72.0583,71.9775,72.0436,12263.0
2018-07-10 12:35:00,98.1,98.11,98.05,98.09,13195.0,72.0509,72.0583,72.0142,72.0436,13195.0
2018-07-10 12:40:00,98.1,98.13,98.05,98.08,24731.0,72.0509,72.073,72.0142,72.0362,24731.0
2018-07-10 12:45:00,98.07,98.12,97.99,98.04,23576.0,72.0289,72.0656,71.9701,72.0069,23576.0
2018-07-10 12:50:00,98.03,98.13,98.03,98.12,26246.0,71.9995,72.073,71.9995,72.0656,26246.0
2018-07-10 12:55:00,98.11,98.14,98.1,98.12,10943.0,72.0583,72.0803,72.0509,72.0656,10943.0
2018-07-10 13:00:00,98.12,98.18,98.1,98.16,16824.0,72.0656,72.1097,72.0509,72.095,16824.0
2018-07-10 13:05:00,98.19,98.2,98.12,98.13,12604.0,72.117,72.1244,72.0656,72.073,12604.0
2018-07-10 13:10:00,98.11,98.19,98.09,98.17,17007.0,72.0583,72.117,72.0436,72.1023,17007.0
2018-07-10 13:15:00,98.17,98.22,98.12,98.22,22114.0,72.1023,72.1391,72.0656,72.1391,22114.0
2018-07-10 13:20:00,98.22,98.26,98.18,98.18,19645.0,72.1391,72.1684,72.1097,72.1097,19645.0
2018-07-10 13:25:00,98.19,98.29,98.18,98.23,30260.0,72.117,72.1905,72.1097,72.1464,30260.0
2018-07-10 13:30:00,98.22,98.26,98.2,98.22,49209.0,72.1391,72.1684,72.1244,72.1391,49209.0
2018-07-10 13:35:00,98.22,98.33,98.18,98.33,68158.0,72.1391,72.2199,72.1097,72.2199,68158.0
2018-07-10 13:40:00,98.33,98.39,98.24,98.27,29434.0,72.2199,72.2639,72.1537,72.1758,29434.0
2018-07-10 13:45:00,98.25,98.3,98.24,98.26,25870.0,72.1611,72.1978,72.1537,72.1684,25870.0
2018-07-10 13:50:00,98.28,98.32,98.25,98.27,14414.0,72.1831,72.2125,72.1611,72.1758,14414.0
2018-07-10 13:55:00,98.27,98.33,98.26,98.3,22226.0,72.1758,72.2199,72.1684,72.1978,22226.0
2018-07-10 14:00:00,98.29,98.41,98.27,98.36,46603.0,72.1905,72.2786,72.1758,72.2419,46603.0
2018-07-10 14:05:00,98.36,98.38,98.28,98.29,13927.0,72.2419,72.2566,72.1831,72.1905,13927.0
2018-07-10 14:10:00,98.28,98.31,98.23,98.24,14836.0,72.1831,72.2052,72.1464,72.1537,14836.0
2018-07-10 14:15:00,98.23,98.27,98.22,98.27,24152.0,72.1464,72.1758,72.1391,72.1758,24152.0
2018-07-10 14:20:00,98.28,98.44,98.27,98.38,42535.0,72.1831,72.3006,72.1758,72.2566,42535.0
2018-07-10 14:25:00,98.38,98.44,98.36,98.38,17388.0,72.2566,72.3006,72.2419,72.2566,17388.0
2018-07-10 14:30:00,98.38,98.39,98.34,98.39,20129.0,72.2566,72.2639,72.2272,72.2639,20129.0
2018-07-10 14:35:00,98.38,98.4,98.34,98.4,29242.0,72.2566,72.2713,72.2272,72.2713,29242.0
2018-07-10 14:40:00,98.39,98.52,98.38,98.51,53587.0,72.2639,72.3594,72.2566,72.3521,53587.0
2018-07-10 14:45:00,98.51,98.53,98.46,98.5,58601.0,72.3521,72.3667,72.3153,72.3447,58601.0
2018-07-10 14:50:00,98.5,98.52,98.45,98.49,38260.0,72.3447,72.3594,72.308,72.3374,38260.0
2018-07-10 14:55:00,98.47,98.57,98.47,98.55,26993.0,72.3227,72.3961,72.3227,72.3814,26993.0
2018-07-10 15:00:00,98.55,98.63,98.4,98.45,149677.0,72.3814,72.4402,72.2713,72.308,149677.0
2018-07-10 15:05:00,98.45,98.54,98.43,98.54,50972.0,72.308,72.3741,72.2933,72.3741,50972.0
2018-07-10 15:10:00,98.54,98.55,98.49,98.5,90733.0,72.3741,72.3814,72.3374,72.3447,90733.0
2018-07-10 15:15:00,98.51,98.57,98.5,98.52,25780.0,72.3521,72.3961,72.3447,72.3594,25780.0
2018-07-10 15:20:00,98.52,98.56,98.5,98.56,35361.0,72.3594,72.3888,72.3447,72.3888,35361.0
2018-07-10 15:25:00,98.55,98.69,98.54,98.66,75529.0,72.3814,72.4843,72.3741,72.4622,75529.0
2018-07-10 15:30:00,98.66,98.67,98.51,98.65,89584.0,72.4622,72.4696,72.3521,72.4549,89584.0
2018-07-10 15:35:00,98.66,98.78,98.59,98.78,114337.0,72.4622,72.5504,72.4108,72.5504,114337.0
2018-07-10 15:40:00,98.78,98.79,98.7,98.78,85567.0,72.5504,72.5577,72.4916,72.5504,85567.0
2018-07-10 15:45:00,98.78,98.78,98.67,98.7,109404.0,72.5504,72.5504,72.4696,72.4916,109404.0
2018-07-10 15:50:00,98.7,98.81,98.66,98.8,198508.0,72.4916,72.5724,72.4622,72.565,198508.0
2018-07-10 15:55:00,98.8,98.95,98.74,98.82,406325.0,72.565,72.6752,72.521,72.5797,406325.0
2018-07-11 09:30:00,96.26,97.5,96.23,97.1,324261.0,70.6995,71.6102,70.6775,71.3165,324261.0
2018-07-11 09:35:00,97.16,97.16,96.41,96.41,191231.0,71.3605,71.3605,70.8097,70.8097,191231.0
2018-07-11 09:40:00,96.44,96.74,96.38,96.48,118916.0,70.8317,71.0521,70.7876,70.8611,118916.0
2018-07-11 09:45:00,96.46,96.5,95.8,95.84,122424.0,70.8464,70.8758,70.3617,70.391,122424.0
2018-07-11 09:50:00,95.83,96.12,95.77,96.06,83748.0,70.3837,70.5967,70.3396,70.5526,83748.0
2018-07-11 09:55:00,96.07,96.45,96.06,96.36,67884.0,70.56,70.8391,70.5526,70.773,67884.0
2018-07-11 10:00:00,96.35,96.59,96.24,96.37,82102.0,70.7656,70.9419,70.6848,70.7803,82102.0
2018-07-11 10:05:00,96.41,96.43,96.39,96.39,7570.0,70.8097,70.8244,70.795,70.795,7570.0
2018-07-11 10:10:00,96.39,96.48,96.14,96.2,90490.0,70.795,70.8611,70.6114,70.6554,90490.0
2018-07-11 10:15:00,96.21,96.27,95.97,96.07,90010.0,70.6628,70.7069,70.4865,70.56,90010.0
2018-07-11 10:20:00,96.06,96.24,96.04,96.17,65916.0,70.5526,70.6848,70.5379,70.6334,65916.0
2018-07-11 10:25:00,96.17,96.39,96.14,96.24,56539.0,70.6334,70.795,70.6114,70.6848,56539.0
2018-07-11 10:30:00,96.25,96.31,96.11,96.13,42749.0,70.6922,70.7362,70.5893,70.604,42749.0
2018-07-11 10:35:00,96.13,96.17,96.05,96.09,108526.0,70.604,70.6334,70.5453,70.5747,108526.0
2018-07-11 10:40:00,96.06,96.09,96.0,96.05,66164.0,70.5526,70.5747,70.5085,70.5453,66164.0
2018-07-11 10:45:00,96.05,96.23,95.97,96.03,51743.0,70.5453,70.6775,70.4865,70.5306,51743.0
2018-07-11 10:50:00,96.02,96.07,96.0,96.03,35239.0,70.5232,70.56,70.5085,70.5306,35239.0
2018-07-11 10:55:00,96.03,96.32,96.03,96.32,41935.0,70.5306,70.7436,70.5306,70.7436,41935.0
2018-07-11 11:00:00,96.31,96.54,96.25,96.41,58035.0,70.7362,70.9052,70.6922,70.8097,58035.0
2018-07-11 11:05:00,96.4,96.44,96.31,96.38,33720.0,70.8023,70.8317,70.7362,70.7876,33720.0
2018-07-11 11:10:00,96.39,96.39,96.23,96.26,30933.0,70.795,70.795,70.6775,70.6995,30933.0
2018-07-11 11:15:00,96.23,96.37,96.22,96.25,39848.0,70.6775,70.7803,70.6701,70.6922,39848.0
2018-07-11 11:20:00,96.23,96.24,96.08,96.1,41374.0,70.6775,70.6848,70.5673,70.582,41374.0
2018-07-11 11:25:00,96.1,96.11,95.9,95.93,105810.0,70.582,70.5893,70.4351,70.4571,105810.0
2018-07-11 11:30:00,95.91,95.96,95.83,95.89,60100.0,70.4424,70.4792,70.3837,70.4278,60100.0
2018-07-11 11:35:00,95.9,96.06,95.88,95.88,41990.0,70.4351,70.5526,70.4204,70.4204,41990.0
2018-07-11 11:40:00,95.88,95.89,95.62,95.67,46031.0,70.4204,70.4278,70.2295,70.2662,46031.0
2018-07-11 11:45:00,95.66,95.75,95.59,95.68,43545.0,70.2588,70.3249,70.2074,70.2735,43545.0
2018-07-11 11:50:00,95.69,95.76,95.56,95.64,45597.0,70.2809,70.3323,70.1854,70.2441,45597.0
2018-07-11 11:55:00,95.59,95.73,95.57,95.58,33197.0,70.2074,70.3102,70.1927,70.2001,33197.0
2018-07-11 12:00:00,95.6,95.61,95.47,95.56,47560.0,70.2148,70.2221,70.1193,70.1854,47560.0
2018-07-11 12:05:00,95.54,95.6,95.46,95.53,48538.0,70.1707,70.2148,70.1119,70.1634,48538.0
2018-07-11 12:10:00,95.52,95.57,95.48,95.52,27221.0,70.156,70.1927,70.1266,70.156,27221.0
2018-07-11 12:15:00,95.53,95.62,95.45,95.5,44505.0,70.1634,70.2295,70.1046,70.1413,44505.0
2018-07-11 12:20:00,95.5,95.58,95.5,95.55,38647.0,70.1413,70.2001,70.1413,70.178,38647.0
2018-07-11 12:25:00,95.55,95.59,95.42,95.45,35676.0,70.178,70.2074,70.0826,70.1046,35676.0
2018-07-11 12:30:00,95.44,95.69,95.39,95.67,47163.0,70.0972,70.2809,70.0605,70.2662,47163.0
2018-07-11 12:35:00,95.67,95.67,95.56,95.58,18445.0,70.2662,70.2662,70.1854,70.2001,18445.0
2018-07-11 12:40:00,95.56,95.59,95.52,95.52,20114.0,70.1854,70.2074,70.156,70.156,20114.0
2018-07-11 12:45:00,95.52,95.56,95.48,95.51,26526.0,70.156,70.1854,70.1266,70.1487,26526.0
2018-07-11 12:50:00,95.49,95.49,95.32,95.41,35472.0,70.134,70.134,70.0091,70.0752,35472.0
2018-07-11 12:55:00,95.41,95.42,95.25,95.34,38425.0,70.0752,70.0826,69.9577,70.0238,38425.0
2018-07-11 13:00:00,95.35,95.47,95.35,95.39,20567.0,70.0311,70.1193,70.0311,70.0605,20567.0
2018-07-11 13:05:00,95.39,95.45,95.37,95.38,20103.0,70.0605,70.1046,70.0458,70.0532,20103.0
2018-07-11 13:10:00,95.38,95.42,95.32,95.39,25141.0,70.0532,70.0826,70.0091,70.0605,25141.0
2018-07-11 13:15:00,95.39,95.39,95.2,95.23,43242.0,70.0605,70.0605,69.921,69.943,43242.0
2018-07-11 13:20:00,95.23,95.39,95.23,95.33,41865.0,69.943,70.0605,69.943,70.0165,41865.0
2018-07-11 13:25:00,95.34,95.39,95.3,95.33,31512.0,70.0238,70.0605,69.9944,70.0165,31512.0
2018-07-11 13:30:00,95.33,95.41,95.29,95.3,34762.0,70.0165,70.0752,69.9871,69.9944,34762.0
2018-07-11 13:35:00,95.31,95.34,95.24,95.28,24365.0,70.0018,70.0238,69.9504,69.9797,24365.0
2018-07-11 13:40:00,95.27,95.33,95.26,95.33,25564.0,69.9724,70.0165,69.965,70.0165,25564.0
2018-07-11 13:45:00,95.32,95.33,95.29,95.29,21507.0,70.0091,70.0165,69.9871,69.9871,21507.0
2018-07-11 13:50:00,95.28,95.28,95.14,95.16,22705.0,69.9797,69.9797,69.8769,69.8916,22705.0
2018-07-11 13:55:00,95.16,95.19,95.1,95.13,31465.0,69.8916,69.9136,69.8475,69.8696,31465.0
2018-07-11 14:00:00,95.12,95.32,95.12,95.22,26675.0,69.8622,70.0091,69.8622,69.9357,26675.0
2018-07-11 14:05:00,95.22,95.25,95.11,95.12,54485.0,69.9357,69.9577,69.8549,69.8622,54485.0
2018-07-11 14:10:00,95.11,95.12,95.03,95.07,53933.0,69.8549,69.8622,69.7961,69.8255,53933.0
2018-07-11 14:15:00,95.07,95.21,95.06,95.2,30663.0,69.8255,69.9283,69.8182,69.921,30663.0
2018-07-11 14:20:00,95.21,95.32,95.19,95.25,48165.0,69.9283,70.0091,69.9136,69.9577,48165.0
2018-07-11 14:25:00,95.25,95.27,95.21,95.24,30165.0,69.9577,69.9724,69.9283,69.9504,30165.0
2018-07-11 14:30:00,95.24,95.31,95.22,95.24,36995.0,69.9504,70.0018,69.9357,69.9504,36995.0
2018-07-11 14:35:00,95.24,95.26,95.17,95.2,35138.0,69.9504,69.965,69.8989,69.921,35138.0
2018-07-11 14:40:00,95.21,95.27,95.17,95.26,75207.0,69.9283,69.9724,69.8989,69.965,75207.0
2018-07-11 14:45:00,95.26,95.27,95.22,95.24,27665.0,69.965,69.9724,69.9357,69.9504,27665.0
2018-07-11 14:50:00,95.24,95.28,95.22,95.27,26121.0,69.9504,69.9797,69.9357,69.9724,26121.0
2018-07-11 14:55:00,95.27,95.27,95.17,95.2,26137.0,69.9724,69.9724,69.8989,69.921,26137.0
2018-07-11 15:00:00,95.2,95.3,95.16,95.28,48287.0,69.921,69.9944,69.8916,69.9797,48287.0
2018-07-11 15:05:00,95.28,95.34,95.28,95.31,51616.0,69.9797,70.0238,69.9797,70.0018,51616.0
2018-07-11 15:10:00,95.31,95.32,95.23,95.28,64373.0,70.0018,70.0091,69.943,69.9797,64373.0
2018-07-11 15:15:00,95.28,95.29,95.15,95.22,58672.0,69.9797,69.9871,69.8843,69.9357,58672.0
2018-07-11 15:20:00,95.21,95.24,95.16,95.21,48688.0,69.9283,69.9504,69.8916,69.9283,48688.0
2018-07-11 15:25:00,95.21,95.21,95.13,95.16,71190.0,69.9283,69.9283,69.8696,69.8916,71190.0
2018-07-11 15:30:00,95.18,95.36,95.17,95.34,102394.0,69.9063,70.0385,69.8989,70.0238,102394.0
2018-07-11 15:35:00,95.34,95.4,95.24,95.25,76085.0,70.0238,70.0679,69.9504,69.9577,76085.0
2018-07-11 15:40:00,95.25,95.29,95.17,95.17,84635.0,69.9577,69.9871,69.8989,69.8989,84635.0
2018-07-11 15:45:00,95.16,95.32,95.14,95.31,167836.0,69.8916,70.0091,69.8769,70.0018,167836.0
2018-07-11 15:50:00,95.3,95.3,95.1,95.15,161346.0,69.9944,69.9944,69.8475,69.8843,161346.0
2018-07-11 15:55:00,95.15,95.19,94.87,94.96,353686.0,69.8843,69.9136,69.6786,69.7447,353686.0
2018-07-12 09:30:00,94.92,94.92,94.31,94.66,167966.0,70.4153,70.4153,69.9628,70.2224,167966.0
2018-07-12 09:35:00,94.64,95.08,94.55,94.67,97352.0,70.2076,70.534,70.1408,70.2299,97352.0
2018-07-12 09:40:00,94.69,94.69,94.25,94.39,60964.0,70.2447,70.2447,69.9183,70.0222,60964.0
2018-07-12 09:45:00,94.42,94.42,94.1,94.12,68903.0,70.0444,70.0444,69.807,69.8219,68903.0
2018-07-12 09:50:00,94.14,94.37,94.13,94.27,43007.0,69.8367,70.0073,69.8293,69.9331,43007.0
2018-07-12 09:55:00,94.28,94.51,94.28,94.33,36473.0,69.9405,70.1112,69.9405,69.9776,36473.0
2018-07-12 10:00:00,94.36,94.45,94.25,94.28,26068.0,69.9999,70.0667,69.9183,69.9405,26068.0
2018-07-12 10:05:00,94.27,94.59,94.23,94.56,35661.0,69.9331,70.1705,69.9035,70.1483,35661.0
2018-07-12 10:10:00,94.6,94.69,94.49,94.5,32051.0,70.1779,70.2447,70.0963,70.1038,32051.0
2018-07-12 10:15:00,94.49,94.74,94.49,94.64,35851.0,70.0963,70.2818,70.0963,70.2076,35851.0
2018-07-12 10:20:00,94.65,94.88,94.55,94.86,35606.0,70.215,70.3857,70.1408,70.3708,35606.0
2018-07-12 10:25:00,94.84,95.26,94.82,95.26,45275.0,70.356,70.6676,70.3411,70.6676,45275.0
2018-07-12 10:30:00,95.26,95.31,95.18,95.2,40349.0,70.6676,70.7046,70.6082,70.623,40349.0
2018-07-12 10:35:00,95.21,95.25,95.07,95.14,32431.0,70.6305,70.6601,70.5266,70.5785,32431.0
2018-07-12 10:40:00,95.14,95.37,95.11,95.36,42515.0,70.5785,70.7492,70.5563,70.7417,42515.0
2018-07-12 10:45:00,95.38,95.51,95.3,95.51,52272.0,70.7566,70.853,70.6972,70.853,52272.0
2018-07-12 10:50:00,95.48,95.48,95.27,95.38,28914.0,70.8308,70.8308,70.675,70.7566,28914.0
2018-07-12 10:55:00,95.37,95.43,95.21,95.42,22241.0,70.7492,70.7937,70.6305,70.7862,22241.0
2018-07-12 11:00:00,95.43,95.47,95.33,95.38,25078.0,70.7937,70.8233,70.7195,70.7566,25078.0
2018-07-12 11:05:00,95.39,95.55,95.36,95.39,42937.0,70.764,70.8827,70.7417,70.764,42937.0
2018-07-12 11:10:00,95.41,95.51,95.41,95.45,17820.0,70.7788,70.853,70.7788,70.8085,17820.0
2018-07-12 11:15:00,95.45,95.59,95.44,95.44,38663.0,70.8085,70.9124,70.8011,70.8011,38663.0
2018-07-12 11:20:00,95.46,95.46,95.2,95.2,34089.0,70.8159,70.8159,70.623,70.623,34089.0
2018-07-12 11:25:00,95.2,95.33,95.09,95.31,25011.0,70.623,70.7195,70.5414,70.7046,25011.0
2018-07-12 11:30:00,95.31,95.31,95.23,95.26,22228.0,70.7046,70.7046,70.6453,70.6676,22228.0
2018-07-12 11:35:00,95.26,95.27,95.15,95.18,37868.0,70.6676,70.675,70.5859,70.6082,37868.0
2018-07-12 11:40:00,95.19,95.2,95.06,95.08,22508.0,70.6156,70.623,70.5192,70.534,22508.0
2018-07-12 11:45:00,95.09,95.2,95.07,95.19,15774.0,70.5414,70.623,70.5266,70.6156,15774.0
2018-07-12 11:50:00,95.18,95.2,95.1,95.1,21321.0,70.6082,70.623,70.5489,70.5489,21321.0
2018-07-12 11:55:00,95.09,95.11,94.96,95.07,32940.0,70.5414,70.5563,70.445,70.5266,32940.0
2018-07-12 12:00:00,95.08,95.11,95.04,95.09,16628.0,70.534,70.5563,70.5043,70.5414,16628.0
2018-07-12 12:05:00,95.11,95.11,94.89,94.91,28162.0,70.5563,70.5563,70.3931,70.4079,28162.0
2018-07-12 12:10:00,94.92,94.97,94.86,94.86,17917.0,70.4153,70.4524,70.3708,70.3708,17917.0
2018-07-12 12:15:00,94.86,94.9,94.82,94.89,19123.0,70.3708,70.4005,70.3411,70.3931,19123.0
2018-07-12 12:20:00,94.88,94.97,94.88,94.96,23803.0,70.3857,70.4524,70.3857,70.445,23803.0
2018-07-12 12:25:00,94.96,95.01,94.94,94.95,11826.0,70.445,70.4821,70.4302,70.4376,11826.0
2018-07-12 12:30:00,94.94,94.94,94.84,94.84,13711.0,70.4302,70.4302,70.356,70.356,13711.0
2018-07-12 12:35:00,94.84,94.84,94.68,94.76,80027.0,70.356,70.356,70.2373,70.2966,80027.0
2018-07-12 12:40:00,94.76,94.84,94.62,94.74,33609.0,70.2966,70.356,70.1928,70.2818,33609.0
2018-07-12 12:45:00,94.75,94.79,94.74,94.79,13658.0,70.2892,70.3189,70.2818,70.3189,13658.0
2018-07-12 12:50:00,94.79,94.97,94.79,94.94,17750.0,70.3189,70.4524,70.3189,70.4302,17750.0
2018-07-12 12:55:00,94.95,95.1,94.93,95.08,19364.0,70.4376,70.5489,70.4227,70.534,19364.0
2018-07-12 13:00:00,95.08,95.19,95.07,95.16,17338.0,70.534,70.6156,70.5266,70.5934,17338.0
2018-07-12 13:05:00,95.16,95.26,95.14,95.15,25351.0,70.5934,70.6676,70.5785,70.5859,25351.0
2018-07-12 13:10:00,95.16,95.24,95.13,95.21,69925.0,70.5934,70.6527,70.5711,70.6305,69925.0
2018-07-12 13:15:00,95.24,95.26,95.14,95.26,34212.0,70.6527,70.6676,70.5785,70.6676,34212.0
2018-07-12 13:20:00,95.26,95.26,95.12,95.16,15402.0,70.6676,70.6676,70.5637,70.5934,15402.0
2018-07-12 13:25:00,95.17,95.31,95.17,95.29,17554.0,70.6008,70.7046,70.6008,70.6898,17554.0
2018-07-12 13:30:00,95.3,95.32,95.11,95.11,38166.0,70.6972,70.7121,70.5563,70.5563,38166.0
2018-07-12 13:35:00,95.11,95.19,95.06,95.19,13924.0,70.5563,70.6156,70.5192,70.6156,13924.0
2018-07-12 13:40:00,95.2,95.24,95.12,95.12,20019.0,70.623,70.6527,70.5637,70.5637,20019.0
2018-07-12 13:45:00,95.11,95.2,95.08,95.09,18666.0,70.5563,70.623,70.534,70.5414,18666.0
2018-07-12 13:50:00,95.1,95.12,95.05,95.08,20460.0,70.5489,70.5637,70.5118,70.534,20460.0
2018-07-12 13:55:00,95.1,95.18,95.05,95.06,24381.0,70.5489,70.6082,70.5118,70.5192,24381.0
2018-07-12 14:00:00,95.06,95.13,95.01,95.02,41073.0,70.5192,70.5711,70.4821,70.4895,41073.0
2018-07-12 14:05:00,95.03,95.06,94.92,94.94,54191.0,70.4969,70.5192,70.4153,70.4302,54191.0
2018-07-12 14:10:00,94.93,95.04,94.88,95.03,35540.0,70.4227,70.5043,70.3857,70.4969,35540.0
2018-07-12 14:15:00,95.04,95.09,94.96,95.09,26952.0,70.5043,70.5414,70.445,70.5414,26952.0
2018-07-12 14:20:00,95.1,95.15,95.09,95.11,15311.0,70.5489,70.5859,70.5414,70.5563,15311.0
2018-07-12 14:25:00,95.11,95.15,95.09,95.13,8164.0,70.5563,70.5859,70.5414,70.5711,8164.0
2018-07-12 14:30:00,95.12,95.13,95.05,95.1,15049.0,70.5637,70.5711,70.5118,70.5489,15049.0
2018-07-12 14:35:00,95.11,95.13,95.03,95.1,18851.0,70.5563,70.5711,70.4969,70.5489,18851.0
2018-07-12 14:40:00,95.11,95.21,95.1,95.12,29140.0,70.5563,70.6305,70.5489,70.5637,29140.0
2018-07-12 14:45:00,95.14,95.2,95.08,95.09,11421.0,70.5785,70.623,70.534,70.5414,11421.0
2018-07-12 14:50:00,95.09,95.18,95.08,95.15,21949.0,70.5414,70.6082,70.534,70.5859,21949.0
2018-07-12 14:55:00,95.14,95.24,95.13,95.22,17590.0,70.5785,70.6527,70.5711,70.6379,17590.0
2018-07-12 15:00:00,95.21,95.34,95.19,95.33,19197.0,70.6305,70.7269,70.6156,70.7195,19197.0
2018-07-12 15:05:00,95.34,95.35,95.3,95.3,26652.0,70.7269,70.7343,70.6972,70.6972,26652.0
2018-07-12 15:10:00,95.31,95.33,95.22,95.31,38191.0,70.7046,70.7195,70.6379,70.7046,38191.0
2018-07-12 15:15:00,95.31,95.39,95.29,95.37,27205.0,70.7046,70.764,70.6898,70.7492,27205.0
2018-07-12 15:20:00,95.37,95.38,95.21,95.23,28666.0,70.7492,70.7566,70.6305,70.6453,28666.0
2018-07-12 15:25:00,95.23,95.32,95.21,95.32,21549.0,70.6453,70.7121,70.6305,70.7121,21549.0
2018-07-12 15:30:00,95.32,95.37,95.31,95.35,29485.0,70.7121,70.7492,70.7046,70.7343,29485.0
2018-07-12 15:35:00,95.35,95.39,95.32,95.36,24559.0,70.7343,70.764,70.7121,70.7417,24559.0
2018-07-12 15:40:00,95.37,95.4,95.31,95.33,49788.0,70.7492,70.7714,70.7046,70.7195,49788.0
2018-07-12 15:45:00,95.33,95.53,95.29,95.53,93100.0,70.7195,70.8678,70.6898,70.8678,93100.0
2018-07-12 15:50:00,95.54,95.57,95.46,95.55,91250.0,70.8753,70.8975,70.8159,70.8827,91250.0
2018-07-12 15:55:00,95.56,95.67,95.55,95.6,253268.0,70.8901,70.9717,70.8827,70.9198,253268.0
2018-07-13 09:30:00,94.96,95.56,94.94,95.47,64598.0,70.445,70.8901,70.4302,70.8233,64598.0
2018-07-13 09:35:00,95.42,95.7,95.34,95.51,27105.0,70.7862,70.994,70.7269,70.853,27105.0
2018-07-13 09:40:00,95.54,95.74,95.37,95.5,23720.0,70.8753,71.0236,70.7492,70.8456,23720.0
2018-07-13 09:45:00,95.51,96.05,95.49,95.84,35691.0,70.853,71.2536,70.8382,71.0978,35691.0
2018-07-13 09:50:00,95.83,96.07,95.77,96.01,42328.0,71.0904,71.2684,71.0459,71.2239,42328.0
2018-07-13 09:55:00,95.99,96.03,95.7,95.77,72148.0,71.2091,71.2388,70.994,71.0459,72148.0
2018-07-13 10:00:00,95.76,95.78,95.6,95.62,17742.0,71.0385,71.0533,70.9198,70.9346,17742.0
2018-07-13 10:05:00,95.59,95.76,95.56,95.72,15187.0,70.9124,71.0385,70.8901,71.0088,15187.0
2018-07-13 10:10:00,95.71,95.74,95.6,95.69,27824.0,71.0014,71.0236,70.9198,70.9865,27824.0
2018-07-13 10:15:00,95.69,95.91,95.69,95.8,30103.0,70.9865,71.1497,70.9865,71.0681,30103.0
2018-07-13 10:20:00,95.81,95.9,95.7,95.87,34891.0,71.0756,71.1423,70.994,71.1201,34891.0
2018-07-13 10:25:00,95.87,95.9,95.76,95.86,20690.0,71.1201,71.1423,71.0385,71.1127,20690.0
2018-07-13 10:30:00,95.86,95.96,95.85,95.85,22181.0,71.1127,71.1868,71.1052,71.1052,22181.0
2018-07-13 10:35:00,95.83,95.88,95.8,95.82,24474.0,71.0904,71.1275,71.0681,71.083,24474.0
2018-07-13 10:40:00,95.83,96.08,95.82,96.07,33526.0,71.0904,71.2759,71.083,71.2684,33526.0
2018-07-13 10:45:00,96.08,96.17,96.0,96.01,47176.0,71.2759,71.3426,71.2165,71.2239,47176.0
2018-07-13 10:50:00,95.99,96.11,95.95,96.0,21868.0,71.2091,71.2981,71.1794,71.2165,21868.0
2018-07-13 10:55:00,96.01,96.01,95.71,95.72,36024.0,71.2239,71.2239,71.0014,71.0088,36024.0
2018-07-13 11:00:00,95.73,95.84,95.69,95.77,35618.0,71.0162,71.0978,70.9865,71.0459,35618.0
2018-07-13 11:05:00,95.77,95.91,95.77,95.84,37416.0,71.0459,71.1497,71.0459,71.0978,37416.0
2018-07-13 11:10:00,95.85,96.08,95.84,96.07,21886.0,71.1052,71.2759,71.0978,71.2684,21886.0
2018-07-13 11:15:00,96.09,96.15,96.03,96.14,46632.0,71.2833,71.3278,71.2388,71.3204,46632.0
2018-07-13 11:20:00,96.13,96.24,96.1,96.2,24515.0,71.313,71.3946,71.2907,71.3649,24515.0
2018-07-13 11:25:00,96.19,96.24,96.15,96.16,22317.0,71.3575,71.3946,71.3278,71.3352,22317.0
2018-07-13 11:30:00,96.16,96.27,96.16,96.19,28610.0,71.3352,71.4168,71.3352,71.3575,28610.0
2018-07-13 11:35:00,96.19,96.24,96.17,96.2,17318.0,71.3575,71.3946,71.3426,71.3649,17318.0
2018-07-13 11:40:00,96.19,96.33,96.1,96.33,56415.0,71.3575,71.4613,71.2907,71.4613,56415.0
2018-07-13 11:45:00,96.35,96.35,96.12,96.21,47327.0,71.4762,71.4762,71.3055,71.3723,47327.0
2018-07-13 11:50:00,96.21,96.28,96.19,96.26,15171.0,71.3723,71.4242,71.3575,71.4094,15171.0
2018-07-13 11:55:00,96.25,96.28,96.14,96.15,10822.0,71.402,71.4242,71.3204,71.3278,10822.0
2018-07-13 12:00:00,96.16,96.21,96.13,96.13,23429.0,71.3352,71.3723,71.313,71.313,23429.0
2018-07-13 12:05:00,96.16,96.28,96.16,96.26,15862.0,71.3352,71.4242,71.3352,71.4094,15862.0
2018-07-13 12:10:00,96.28,96.29,96.21,96.26,15127.0,71.4242,71.4316,71.3723,71.4094,15127.0
2018-07-13 12:15:00,96.26,96.31,96.23,96.29,22360.0,71.4094,71.4465,71.3871,71.4316,22360.0
2018-07-13 12:20:00,96.28,96.33,96.22,96.23,20213.0,71.4242,71.4613,71.3797,71.3871,20213.0
2018-07-13 12:25:00,96.2,96.35,96.19,96.34,27989.0,71.3649,71.4762,71.3575,71.4687,27989.0
2018-07-13 12:30:00,96.34,96.35,96.28,96.29,31715.0,71.4687,71.4762,71.4242,71.4316,31715.0
2018-07-13 12:35:00,96.28,96.34,96.27,96.32,12305.0,71.4242,71.4687,71.4168,71.4539,12305.0
2018-07-13 12:40:00,96.32,96.35,96.3,96.35,15245.0,71.4539,71.4762,71.4391,71.4762,15245.0
2018-07-13 12:45:00,96.33,96.55,96.33,96.54,86889.0,71.4613,71.6245,71.4613,71.6171,86889.0
2018-07-13 12:50:00,96.53,96.57,96.45,96.51,55632.0,71.6097,71.6394,71.5503,71.5948,55632.0
2018-07-13 12:55:00,96.52,96.55,96.38,96.49,41025.0,71.6023,71.6245,71.4984,71.58,41025.0
2018-07-13 13:00:00,96.5,96.5,96.34,96.36,14209.0,71.5874,71.5874,71.4687,71.4836,14209.0
2018-07-13 13:05:00,96.36,96.39,96.3,96.32,22983.0,71.4836,71.5058,71.4391,71.4539,22983.0
2018-07-13 13:10:00,96.34,96.38,96.26,96.28,30654.0,71.4687,71.4984,71.4094,71.4242,30654.0
2018-07-13 13:15:00,96.28,96.28,96.19,96.19,16583.0,71.4242,71.4242,71.3575,71.3575,16583.0
2018-07-13 13:20:00,96.21,96.21,96.05,96.17,20751.0,71.3723,71.3723,71.2536,71.3426,20751.0
2018-07-13 13:25:00,96.16,96.22,96.15,96.16,13636.0,71.3352,71.3797,71.3278,71.3352,13636.0
2018-07-13 13:30:00,96.16,96.19,96.11,96.13,12873.0,71.3352,71.3575,71.2981,71.313,12873.0
2018-07-13 13:35:00,96.12,96.14,96.07,96.07,10206.0,71.3055,71.3204,71.2684,71.2684,10206.0
2018-07-13 13:40:00,96.07,96.09,96.05,96.08,7898.0,71.2684,71.2833,71.2536,71.2759,7898.0
2018-07-13 13:45:00,96.07,96.1,96.04,96.09,22118.0,71.2684,71.2907,71.2462,71.2833,22118.0
2018-07-13 13:50:00,96.09,96.21,96.08,96.19,28851.0,71.2833,71.3723,71.2759,71.3575,28851.0
2018-07-13 13:55:00,96.19,96.19,96.09,96.14,13035.0,71.3575,71.3575,71.2833,71.3204,13035.0
2018-07-13 14:00:00,96.14,96.2,96.1,96.18,18684.0,71.3204,71.3649,71.2907,71.35,18684.0
2018-07-13 14:05:00,96.19,96.2,96.15,96.18,12549.0,71.3575,71.3649,71.3278,71.35,12549.0
2018-07-13 14:10:00,96.18,96.26,96.18,96.26,9963.0,71.35,71.4094,71.35,71.4094,9963.0
2018-07-13 14:15:00,96.27,96.31,96.25,96.27,18257.0,71.4168,71.4465,71.402,71.4168,18257.0
2018-07-13 14:20:00,96.28,96.34,96.27,96.32,13700.0,71.4242,71.4687,71.4168,71.4539,13700.0
2018-07-13 14:25:00,96.33,96.39,96.31,96.35,15940.0,71.4613,71.5058,71.4465,71.4762,15940.0
2018-07-13 14:30:00,96.35,96.42,96.33,96.42,17967.0,71.4762,71.5281,71.4613,71.5281,17967.0
2018-07-13 14:35:00,96.41,96.48,96.39,96.48,15385.0,71.5207,71.5726,71.5058,71.5726,15385.0
2018-07-13 14:40:00,96.48,96.49,96.43,96.45,15496.0,71.5726,71.58,71.5355,71.5503,15496.0
2018-07-13 14:45:00,96.46,96.54,96.45,96.53,17738.0,71.5578,71.6171,71.5503,71.6097,17738.0
2018-07-13 14:50:00,96.54,96.59,96.53,96.58,33303.0,71.6171,71.6542,71.6097,71.6468,33303.0
2018-07-13 14:55:00,96.58,96.62,96.54,96.55,22531.0,71.6468,71.6765,71.6171,71.6245,22531.0
2018-07-13 15:00:00,96.55,96.63,96.55,96.6,38444.0,71.6245,71.6839,71.6245,71.6616,38444.0
2018-07-13 15:05:00,96.61,96.63,96.59,96.61,15894.0,71.669,71.6839,71.6542,71.669,15894.0
2018-07-13 15:10:00,96.61,96.66,96.59,96.62,29194.0,71.669,71.7061,71.6542,71.6765,29194.0
2018-07-13 15:15:00,96.62,96.64,96.59,96.61,32283.0,71.6765,71.6913,71.6542,71.669,32283.0
2018-07-13 15:20:00,96.61,96.71,96.6,96.65,43179.0,71.669,71.7432,71.6616,71.6987,43179.0
2018-07-13 15:25:00,96.65,96.7,96.62,96.7,35465.0,71.6987,71.7358,71.6765,71.7358,35465.0
2018-07-13 15:30:00,96.7,96.85,96.69,96.77,55288.0,71.7358,71.8471,71.7284,71.7877,55288.0
2018-07-13 15:35:00,96.76,96.87,96.74,96.77,77142.0,71.7803,71.8619,71.7655,71.7877,77142.0
2018-07-13 15:40:00,96.77,96.78,96.7,96.77,62615.0,71.7877,71.7951,71.7358,71.7877,62615.0
2018-07-13 15:45:00,96.78,96.81,96.63,96.64,65317.0,71.7951,71.8174,71.6839,71.6913,65317.0
2018-07-13 15:50:00,96.64,96.71,96.64,96.7,86700.0,71.6913,71.7432,71.6913,71.7358,86700.0
2018-07-13 15:55:00,96.7,96.79,96.62,96.63,189451.0,71.7358,71.8026,71.6765,71.6839,189451.0
2018-07-16 09:30:00,96.76,96.82,96.04,96.05,124375.0,71.7803,71.8248,71.2462,71.2536,124375.0
2018-07-16 09:35:00,96.12,96.35,95.73,95.77,34572.0,71.3055,71.4762,71.0162,71.0459,34572.0
2018-07-16 09:40:00,95.72,95.96,95.56,95.9,28078.0,71.0088,71.1868,70.8901,71.1423,28078.0
2018-07-16 09:45:00,95.89,96.06,95.66,95.78,37782.0,71.1349,71.261,70.9643,71.0533,37782.0
2018-07-16 09:50:00,95.8,95.91,95.58,95.59,29867.0,71.0681,71.1497,70.9049,70.9124,29867.0
2018-07-16 09:55:00,95.59,95.72,95.4,95.42,37461.0,70.9124,71.0088,70.7714,70.7862,37461.0
2018-07-16 10:00:00,95.42,95.55,95.26,95.53,65215.0,70.7862,70.8827,70.6676,70.8678,65215.0
2018-07-16 10:05:00,95.54,95.58,95.47,95.48,35105.0,70.8753,70.9049,70.8233,70.8308,35105.0
2018-07-16 10:10:00,95.51,95.65,95.46,95.65,38003.0,70.853,70.9569,70.8159,70.9569,38003.0
2018-07-16 10:15:00,95.66,95.7,95.46,95.55,55753.0,70.9643,70.994,70.8159,70.8827,55753.0
2018-07-16 10:20:00,95.55,95.6,95.45,95.46,33503.0,70.8827,70.9198,70.8085,70.8159,33503.0
2018-07-16 10:25:00,95.47,95.6,95.47,95.56,28154.0,70.8233,70.9198,70.8233,70.8901,28154.0
2018-07-16 10:30:00,95.58,95.73,95.52,95.68,19296.0,70.9049,71.0162,70.8604,70.9791,19296.0
2018-07-16 10:35:00,95.71,95.8,95.69,95.73,22903.0,71.0014,71.0681,70.9865,71.0162,22903.0
2018-07-16 10:40:00,95.73,95.88,95.7,95.79,53094.0,71.0162,71.1275,70.994,71.0607,53094.0
2018-07-16 10:45:00,95.77,95.8,95.67,95.68,44785.0,71.0459,71.0681,70.9717,70.9791,44785.0
2018-07-16 10:50:00,95.68,95.82,95.58,95.81,27780.0,70.9791,71.083,70.9049,71.0756,27780.0
2018-07-16 10:55:00,95.81,95.89,95.75,95.75,14305.0,71.0756,71.1349,71.0311,71.0311,14305.0
2018-07-16 11:00:00,95.75,95.88,95.74,95.81,33024.0,71.0311,71.1275,71.0236,71.0756,33024.0
2018-07-16 11:05:00,95.82,95.89,95.81,95.83,31946.0,71.083,71.1349,71.0756,71.0904,31946.0
2018-07-16 11:10:00,95.83,95.89,95.82,95.84,20403.0,71.0904,71.1349,71.083,71.0978,20403.0
2018-07-16 11:15:00,95.84,95.89,95.8,95.82,17029.0,71.0978,71.1349,71.0681,71.083,17029.0
2018-07-16 11:20:00,95.81,95.89,95.77,95.88,37618.0,71.0756,71.1349,71.0459,71.1275,37618.0
2018-07-16 11:25:00,95.87,95.89,95.83,95.88,30475.0,71.1201,71.1349,71.0904,71.1275,30475.0
2018-07-16 11:30:00,95.88,95.89,95.82,95.82,32518.0,71.1275,71.1349,71.083,71.083,32518.0
2018-07-16 11:35:00,95.81,95.84,95.77,95.79,22915.0,71.0756,71.0978,71.0459,71.0607,22915.0
2018-07-16 11:40:00,95.8,95.9,95.79,95.85,24964.0,71.0681,71.1423,71.0607,71.1052,24964.0
2018-07-16 11:45:00,95.84,95.84,95.79,95.81,16442.0,71.0978,71.0978,71.0607,71.0756,16442.0
2018-07-16 11:50:00,95.8,95.9,95.8,95.87,13943.0,71.0681,71.1423,71.0681,71.1201,13943.0
2018-07-16 11:55:00,95.86,95.87,95.82,95.86,9225.0,71.1127,71.1201,71.083,71.1127,9225.0
2018-07-16 12:00:00,95.87,95.89,95.8,95.85,17707.0,71.1201,71.1349,71.0681,71.1052,17707.0
2018-07-16 12:05:00,95.85,95.87,95.82,95.83,13867.0,71.1052,71.1201,71.083,71.0904,13867.0
2018-07-16 12:10:00,95.84,95.88,95.81,95.86,15568.0,71.0978,71.1275,71.0756,71.1127,15568.0
2018-07-16 12:15:00,95.87,95.9,95.84,95.9,13466.0,71.1201,71.1423,71.0978,71.1423,13466.0
2018-07-16 12:20:00,95.89,96.01,95.88,96.0,37462.0,71.1349,71.2239,71.1275,71.2165,37462.0
2018-07-16 12:25:00,96.0,96.26,95.99,96.18,72297.0,71.2165,71.4094,71.2091,71.35,72297.0
2018-07-16 12:30:00,96.19,96.19,96.06,96.1,27814.0,71.3575,71.3575,71.261,71.2907,27814.0
2018-07-16 12:35:00,96.1,96.13,96.08,96.11,17371.0,71.2907,71.313,71.2759,71.2981,17371.0
2018-07-16 12:40:00,96.11,96.12,96.04,96.05,15658.0,71.2981,71.3055,71.2462,71.2536,15658.0
2018-07-16 12:45:00,96.05,96.05,95.98,96.01,19123.0,71.2536,71.2536,71.2017,71.2239,19123.0
2018-07-16 12:50:00,96.01,96.09,95.98,96.02,36578.0,71.2239,71.2833,71.2017,71.2313,36578.0
2018-07-16 12:55:00,95.99,96.1,95.99,96.06,10510.0,71.2091,71.2907,71.2091,71.261,10510.0
2018-07-16 13:00:00,96.07,96.16,96.06,96.16,31215.0,71.2684,71.3352,71.261,71.3352,31215.0
2018-07-16 13:05:00,96.17,96.19,96.14,96.16,16188.0,71.3426,71.3575,71.3204,71.3352,16188.0
2018-07-16 13:10:00,96.16,96.18,96.12,96.16,11629.0,71.3352,71.35,71.3055,71.3352,11629.0
2018-07-16 13:15:00,96.15,96.17,96.12,96.13,17521.0,71.3278,71.3426,71.3055,71.313,17521.0
2018-07-16 13:20:00,96.14,96.2,96.07,96.12,20120.0,71.3204,71.3649,71.2684,71.3055,20120.0
2018-07-16 13:25:00,96.12,96.16,96.12,96.13,20512.0,71.3055,71.3352,71.3055,71.313,20512.0
2018-07-16 13:30:00,96.13,96.16,96.05,96.05,28684.0,71.313,71.3352,71.2536,71.2536,28684.0
2018-07-16 13:35:00,96.05,96.13,96.02,96.08,9699.0,71.2536,71.313,71.2313,71.2759,9699.0
2018-07-16 13:40:00,96.08,96.1,95.94,95.99,12489.0,71.2759,71.2907,71.172,71.2091,12489.0
2018-07-16 13:45:00,95.97,95.99,95.87,95.92,14516.0,71.1943,71.2091,71.1201,71.1572,14516.0
2018-07-16 13:50:00,95.92,95.97,95.91,95.96,13033.0,71.1572,71.1943,71.1497,71.1868,13033.0
2018-07-16 13:55:00,95.98,95.99,95.93,95.97,15951.0,71.2017,71.2091,71.1646,71.1943,15951.0
2018-07-16 14:00:00,95.97,96.0,95.92,95.99,18601.0,71.1943,71.2165,71.1572,71.2091,18601.0
2018-07-16 14:05:00,95.98,96.05,95.94,96.04,17603.0,71.2017,71.2536,71.172,71.2462,17603.0
2018-07-16 14:10:00,96.05,96.05,95.93,96.02,11414.0,71.2536,71.2536,71.1646,71.2313,11414.0
2018-07-16 14:15:00,96.02,96.05,95.99,96.04,23272.0,71.2313,71.2536,71.2091,71.2462,23272.0
2018-07-16 14:20:00,96.03,96.04,95.95,95.97,19409.0,71.2388,71.2462,71.1794,71.1943,19409.0
2018-07-16 14:25:00,95.96,96.04,95.96,96.04,17392.0,71.1868,71.2462,71.1868,71.2462,17392.0
2018-07-16 14:30:00,96.03,96.06,96.02,96.06,19188.0,71.2388,71.261,71.2313,71.261,19188.0
2018-07-16 14:35:00,96.06,96.09,96.04,96.05,20101.0,71.261,71.2833,71.2462,71.2536,20101.0
2018-07-16 14:40:00,96.04,96.06,96.0,96.05,46597.0,71.2462,71.261,71.2165,71.2536,46597.0
2018-07-16 14:45:00,96.06,96.08,96.01,96.08,27910.0,71.261,71.2759,71.2239,71.2759,27910.0
2018-07-16 14:50:00,96.08,96.13,96.02,96.08,18756.0,71.2759,71.313,71.2313,71.2759,18756.0
2018-07-16 14:55:00,96.07,96.16,96.06,96.15,15573.0,71.2684,71.3352,71.261,71.3278,15573.0
2018-07-16 15:00:00,96.15,96.16,96.07,96.13,21134.0,71.3278,71.3352,71.2684,71.313,21134.0
2018-07-16 15:05:00,96.13,96.16,96.12,96.15,10346.0,71.313,71.3352,71.3055,71.3278,10346.0
2018-07-16 15:10:00,96.14,96.16,96.07,96.12,33413.0,71.3204,71.3352,71.2684,71.3055,33413.0
2018-07-16 15:15:00,96.12,96.16,96.08,96.14,25164.0,71.3055,71.3352,71.2759,71.3204,25164.0
2018-07-16 15:20:00,96.14,96.19,96.14,96.18,15945.0,71.3204,71.3575,71.3204,71.35,15945.0
2018-07-16 15:25:00,96.18,96.2,96.15,96.15,16169.0,71.35,71.3649,71.3278,71.3278,16169.0
2018-07-16 15:30:00,96.16,96.21,96.14,96.16,30421.0,71.3352,71.3723,71.3204,71.3352,30421.0
2018-07-16 15:35:00,96.16,96.29,96.15,96.26,55156.0,71.3352,71.4316,71.3278,71.4094,55156.0
2018-07-16 15:40:00,96.25,96.3,96.18,96.19,36950.0,71.402,71.4391,71.35,71.3575,36950.0
2018-07-16 15:45:00,96.17,96.19,96.13,96.18,42522.0,71.3426,71.3575,71.313,71.35,42522.0
2018-07-16 15:50:00,96.17,96.23,96.15,96.17,62723.0,71.3426,71.3871,71.3278,71.3426,62723.0
2018-07-16 15:55:00,96.17,96.33,96.16,96.24,165452.0,71.3426,71.4613,71.3352,71.3946,165452.0
2018-07-17 09:30:00,96.27,97.17,96.27,96.9,135988.0,71.4168,72.0845,71.4168,71.8842,135988.0
2018-07-17 09:35:00,96.91,97.02,96.4,96.48,46211.0,71.8916,71.9732,71.5132,71.5726,46211.0
2018-07-17 09:40:00,96.5,96.51,96.05,96.15,27575.0,71.5874,71.5948,71.2536,71.3278,27575.0
2018-07-17 09:45:00,96.15,96.4,96.15,96.19,37122.0,71.3278,71.5132,71.3278,71.3575,37122.0
2018-07-17 09:50:00,96.14,96.29,96.11,96.11,25485.0,71.3204,71.4316,71.2981,71.2981,25485.0
2018-07-17 09:55:00,96.11,96.38,96.08,96.24,31300.0,71.2981,71.4984,71.2759,71.3946,31300.0
2018-07-17 10:00:00,96.24,96.32,95.82,95.86,68059.0,71.3946,71.4539,71.083,71.1127,68059.0
2018-07-17 10:05:00,95.86,96.11,95.84,96.01,30872.0,71.1127,71.2981,71.0978,71.2239,30872.0
2018-07-17 10:10:00,96.0,96.03,95.8,95.87,31685.0,71.2165,71.2388,71.0681,71.1201,31685.0
2018-07-17 10:15:00,95.87,96.03,95.86,96.0,34869.0,71.1201,71.2388,71.1127,71.2165,34869.0
2018-07-17 10:20:00,96.02,96.06,95.88,95.91,30783.0,71.2313,71.261,71.1275,71.1497,30783.0
2018-07-17 10:25:00,95.88,96.07,95.86,96.03,36261.0,71.1275,71.2684,71.1127,71.2388,36261.0
2018-07-17 10:30:00,96.03,96.09,95.99,96.01,30226.0,71.2388,71.2833,71.2091,71.2239,30226.0
2018-07-17 10:35:00,96.01,96.06,95.93,95.96,37619.0,71.2239,71.261,71.1646,71.1868,37619.0
2018-07-17 10:40:00,95.95,96.01,95.85,95.93,105660.0,71.1794,71.2239,71.1052,71.1646,105660.0
2018-07-17 10:45:00,95.92,95.99,95.76,95.77,62334.0,71.1572,71.2091,71.0385,71.0459,62334.0
2018-07-17 10:50:00,95.77,95.98,95.67,95.93,68020.0,71.0459,71.2017,70.9717,71.1646,68020.0
2018-07-17 10:55:00,95.92,96.02,95.92,95.95,28203.0,71.1572,71.2313,71.1572,71.1794,28203.0
2018-07-17 11:00:00,95.95,95.97,95.86,95.9,53211.0,71.1794,71.1943,71.1127,71.1423,53211.0
2018-07-17 11:05:00,95.89,95.96,95.84,95.93,60144.0,71.1349,71.1868,71.0978,71.1646,60144.0
2018-07-17 11:10:00,95.93,95.95,95.83,95.85,39161.0,71.1646,71.1794,71.0904,71.1052,39161.0
2018-07-17 11:15:00,95.84,95.87,95.78,95.78,33237.0,71.0978,71.1201,71.0533,71.0533,33237.0
2018-07-17 11:20:00,95.77,95.77,95.62,95.68,35555.0,71.0459,71.0459,70.9346,70.9791,35555.0
2018-07-17 11:25:00,95.68,95.71,95.59,95.64,31894.0,70.9791,71.0014,70.9124,70.9494,31894.0
2018-07-17 11:30:00,95.63,95.63,95.55,95.6,24984.0,70.942,70.942,70.8827,70.9198,24984.0
2018-07-17 11:35:00,95.59,95.7,95.49,95.6,104264.0,70.9124,70.994,70.8382,70.9198,104264.0
2018-07-17 11:40:00,95.63,95.7,95.58,95.69,10985.0,70.942,70.994,70.9049,70.9865,10985.0
2018-07-17 11:45:00,95.69,95.73,95.67,95.72,15865.0,70.9865,71.0162,70.9717,71.0088,15865.0
2018-07-17 11:50:00,95.73,95.8,95.7,95.79,18194.0,71.0162,71.0681,70.994,71.0607,18194.0
2018-07-17 11:55:00,95.8,95.84,95.73,95.8,37108.0,71.0681,71.0978,71.0162,71.0681,37108.0
2018-07-17 12:00:00,95.8,95.86,95.77,95.82,21883.0,71.0681,71.1127,71.0459,71.083,21883.0
2018-07-17 12:05:00,95.83,95.83,95.74,95.78,34622.0,71.0904,71.0904,71.0236,71.0533,34622.0
2018-07-17 12:10:00,95.77,95.8,95.72,95.74,23756.0,71.0459,71.0681,71.0088,71.0236,23756.0
2018-07-17 12:15:00,95.75,95.86,95.73,95.81,41878.0,71.0311,71.1127,71.0162,71.0756,41878.0
2018-07-17 12:20:00,95.83,95.86,95.77,95.85,34560.0,71.0904,71.1127,71.0459,71.1052,34560.0
2018-07-17 12:25:00,95.84,95.89,95.83,95.87,24851.0,71.0978,71.1349,71.0904,71.1201,24851.0
2018-07-17 12:30:00,95.88,95.9,95.8,95.9,30663.0,71.1275,71.1423,71.0681,71.1423,30663.0
2018-07-17 12:35:00,95.91,95.93,95.84,95.84,25976.0,71.1497,71.1646,71.0978,71.0978,25976.0
2018-07-17 12:40:00,95.83,95.85,95.79,95.79,25029.0,71.0904,71.1052,71.0607,71.0607,25029.0
2018-07-17 12:45:00,95.79,95.79,95.74,95.78,18943.0,71.0607,71.0607,71.0236,71.0533,18943.0
2018-07-17 12:50:00,95.79,95.85,95.79,95.84,23068.0,71.0607,71.1052,71.0607,71.0978,23068.0
2018-07-17 12:55:00,95.84,95.88,95.82,95.86,21419.0,71.0978,71.1275,71.083,71.1127,21419.0
2018-07-17 13:00:00,95.86,95.92,95.85,95.91,22126.0,71.1127,71.1572,71.1052,71.1497,22126.0
2018-07-17 13:05:00,95.89,95.93,95.87,95.9,26112.0,71.1349,71.1646,71.1201,71.1423,26112.0
2018-07-17 13:10:00,95.9,96.06,95.9,96.04,52392.0,71.1423,71.261,71.1423,71.2462,52392.0
2018-07-17 13:15:00,96.03,96.07,96.0,96.06,33922.0,71.2388,71.2684,71.2165,71.261,33922.0
2018-07-17 13:20:00,96.05,96.05,95.86,95.86,38363.0,71.2536,71.2536,71.1127,71.1127,38363.0
2018-07-17 13:25:00,95.85,95.9,95.75,95.75,23780.0,71.1052,71.1423,71.0311,71.0311,23780.0
2018-07-17 13:30:00,95.77,95.81,95.72,95.75,30439.0,71.0459,71.0756,71.0088,71.0311,30439.0
2018-07-17 13:35:00,95.76,95.8,95.75,95.78,19983.0,71.0385,71.0681,71.0311,71.0533,19983.0
2018-07-17 13:40:00,95.77,95.82,95.76,95.81,17332.0,71.0459,71.083,71.0385,71.0756,17332.0
2018-07-17 13:45:00,95.82,95.96,95.82,95.92,16453.0,71.083,71.1868,71.083,71.1572,16453.0
2018-07-17 13:50:00,95.91,95.95,95.89,95.94,13660.0,71.1497,71.1794,71.1349,71.172,13660.0
2018-07-17 13:55:00,95.95,95.95,95.79,95.81,25495.0,71.1794,71.1794,71.0607,71.0756,25495.0
2018-07-17 14:00:00,95.82,95.87,95.77,95.82,21323.0,71.083,71.1201,71.0459,71.083,21323.0
2018-07-17 14:05:00,95.81,95.9,95.81,95.84,18380.0,71.0756,71.1423,71.0756,71.0978,18380.0
2018-07-17 14:10:00,95.84,95.88,95.81,95.88,18241.0,71.0978,71.1275,71.0756,71.1275,18241.0
2018-07-17 14:15:00,95.87,95.93,95.86,95.86,17092.0,71.1201,71.1646,71.1127,71.1127,17092.0
2018-07-17 14:20:00,95.86,95.89,95.82,95.87,16464.0,71.1127,71.1349,71.083,71.1201,16464.0
2018-07-17 14:25:00,95.87,95.88,95.83,95.83,17990.0,71.1201,71.1275,71.0904,71.0904,17990.0
2018-07-17 14:30:00,95.82,95.84,95.78,95.8,15136.0,71.083,71.0978,71.0533,71.0681,15136.0
2018-07-17 14:35:00,95.8,95.81,95.66,95.7,24409.0,71.0681,71.0756,70.9643,70.994,24409.0
2018-07-17 14:40:00,95.7,95.77,95.7,95.76,12810.0,70.994,71.0459,70.994,71.0385,12810.0
2018-07-17 14:45:00,95.76,95.81,95.74,95.77,15195.0,71.0385,71.0756,71.0236,71.0459,15195.0
2018-07-17 14:50:00,95.77,95.77,95.66,95.73,22361.0,71.0459,71.0459,70.9643,71.0162,22361.0
2018-07-17 14:55:00,95.72,95.72,95.53,95.57,28656.0,71.0088,71.0088,70.8678,70.8975,28656.0
2018-07-17 15:00:00,95.56,95.57,95.52,95.53,49453.0,70.8901,70.8975,70.8604,70.8678,49453.0
2018-07-17 15:05:00,95.55,95.57,95.38,95.46,84405.0,70.8827,70.8975,70.7566,70.8159,84405.0
2018-07-17 15:10:00,95.47,95.56,95.46,95.55,62672.0,70.8233,70.8901,70.8159,70.8827,62672.0
2018-07-17 15:15:00,95.55,95.56,95.5,95.5,62853.0,70.8827,70.8901,70.8456,70.8456,62853.0
2018-07-17 15:20:00,95.51,95.55,95.47,95.55,49053.0,70.853,70.8827,70.8233,70.8827,49053.0
2018-07-17 15:25:00,95.55,95.56,95.45,95.46,35503.0,70.8827,70.8901,70.8085,70.8159,35503.0
2018-07-17 15:30:00,95.47,95.64,95.44,95.59,66130.0,70.8233,70.9494,70.8011,70.9124,66130.0
2018-07-17 15:35:00,95.58,95.58,95.48,95.51,58670.0,70.9049,70.9049,70.8308,70.853,58670.0
2018-07-17 15:40:00,95.51,95.6,95.5,95.58,52361.0,70.853,70.9198,70.8456,70.9049,52361.0
2018-07-17 15:45:00,95.57,95.58,95.49,95.57,70567.0,70.8975,70.9049,70.8382,70.8975,70567.0
2018-07-17 15:50:00,95.57,95.57,95.4,95.42,83571.0,70.8975,70.8975,70.7714,70.7862,83571.0
2018-07-17 15:55:00,95.41,95.45,95.33,95.44,215088.0,70.7788,70.8085,70.7195,70.8011,215088.0
2018-07-18 09:30:00,95.27,95.44,94.92,95.01,115540.0,70.675,70.8011,70.4153,70.4821,115540.0
2018-07-18 09:35:00,95.03,95.2,94.83,95.09,29861.0,70.4969,70.623,70.3486,70.5414,29861.0
2018-07-18 09:40:00,95.06,95.2,94.83,95.13,45588.0,70.5192,70.623,70.3486,70.5711,45588.0
2018-07-18 09:45:00,95.11,95.11,94.8,94.86,48178.0,70.5563,70.5563,70.3263,70.3708,48178.0
2018-07-18 09:50:00,94.86,94.97,94.71,94.9,33992.0,70.3708,70.4524,70.2595,70.4005,33992.0
2018-07-18 09:55:00,94.87,94.99,94.84,94.98,29331.0,70.3782,70.4673,70.356,70.4598,29331.0
2018-07-18 10:00:00,94.96,94.96,94.76,94.89,35481.0,70.445,70.445,70.2966,70.3931,35481.0
2018-07-18 10:05:00,94.89,94.96,94.63,94.65,46467.0,70.3931,70.445,70.2002,70.215,46467.0
2018-07-18 10:10:00,94.65,94.83,94.64,94.78,35563.0,70.215,70.3486,70.2076,70.3115,35563.0
2018-07-18 10:15:00,94.76,94.86,94.73,94.83,31923.0,70.2966,70.3708,70.2744,70.3486,31923.0
2018-07-18 10:20:00,94.84,94.84,94.75,94.8,24643.0,70.356,70.356,70.2892,70.3263,24643.0
2018-07-18 10:25:00,94.81,94.88,94.78,94.81,34168.0,70.3337,70.3857,70.3115,70.3337,34168.0
2018-07-18 10:30:00,94.8,94.82,94.68,94.73,33450.0,70.3263,70.3411,70.2373,70.2744,33450.0
2018-07-18 10:35:00,94.72,94.74,94.61,94.68,52209.0,70.267,70.2818,70.1854,70.2373,52209.0
2018-07-18 10:40:00,94.7,94.78,94.67,94.73,47391.0,70.2521,70.3115,70.2299,70.2744,47391.0
2018-07-18 10:45:00,94.73,94.73,94.66,94.71,63678.0,70.2744,70.2744,70.2224,70.2595,63678.0
2018-07-18 10:50:00,94.7,94.71,94.57,94.59,27788.0,70.2521,70.2595,70.1557,70.1705,27788.0
2018-07-18 10:55:00,94.59,94.66,94.52,94.65,30087.0,70.1705,70.2224,70.1186,70.215,30087.0
2018-07-18 11:00:00,94.65,94.67,94.45,94.53,30094.0,70.215,70.2299,70.0667,70.126,30094.0
2018-07-18 11:05:00,94.54,94.69,94.54,94.68,19359.0,70.1334,70.2447,70.1334,70.2373,19359.0
2018-07-18 11:10:00,94.68,94.7,94.55,94.58,28165.0,70.2373,70.2521,70.1408,70.1631,28165.0
2018-07-18 11:15:00,94.58,94.61,94.52,94.56,27625.0,70.1631,70.1854,70.1186,70.1483,27625.0
2018-07-18 11:20:00,94.55,94.57,94.54,94.57,13834.0,70.1408,70.1557,70.1334,70.1557,13834.0
2018-07-18 11:25:00,94.58,94.71,94.56,94.7,39224.0,70.1631,70.2595,70.1483,70.2521,39224.0
2018-07-18 11:30:00,94.7,94.88,94.7,94.87,66004.0,70.2521,70.3857,70.2521,70.3782,66004.0
2018-07-18 11:35:00,94.87,94.89,94.82,94.88,35945.0,70.3782,70.3931,70.3411,70.3857,35945.0
2018-07-18 11:40:00,94.89,94.93,94.86,94.9,28002.0,70.3931,70.4227,70.3708,70.4005,28002.0
2018-07-18 11:45:00,94.9,94.93,94.88,94.91,17651.0,70.4005,70.4227,70.3857,70.4079,17651.0
2018-07-18 11:50:00,94.92,95.06,94.92,95.04,18996.0,70.4153,70.5192,70.4153,70.5043,18996.0
2018-07-18 11:55:00,95.02,95.09,95.0,95.08,35493.0,70.4895,70.5414,70.4747,70.534,35493.0
2018-07-18 12:00:00,95.08,95.09,94.93,95.02,33067.0,70.534,70.5414,70.4227,70.4895,33067.0
2018-07-18 12:05:00,95.03,95.09,95.0,95.02,35481.0,70.4969,70.5414,70.4747,70.4895,35481.0
2018-07-18 12:10:00,95.02,95.04,94.97,95.01,15727.0,70.4895,70.5043,70.4524,70.4821,15727.0
2018-07-18 12:15:00,95.0,95.03,94.92,94.94,16523.0,70.4747,70.4969,70.4153,70.4302,16523.0
2018-07-18 12:20:00,94.94,94.95,94.92,94.94,18917.0,70.4302,70.4376,70.4153,70.4302,18917.0
2018-07-18 12:25:00,94.94,95.01,94.93,95.0,20776.0,70.4302,70.4821,70.4227,70.4747,20776.0
2018-07-18 12:30:00,95.0,95.03,94.99,95.01,17377.0,70.4747,70.4969,70.4673,70.4821,17377.0
2018-07-18 12:35:00,95.01,95.05,94.92,94.94,23030.0,70.4821,70.5118,70.4153,70.4302,23030.0
2018-07-18 12:40:00,94.95,95.02,94.94,95.01,12792.0,70.4376,70.4895,70.4302,70.4821,12792.0
2018-07-18 12:45:00,95.01,95.06,95.0,95.04,68409.0,70.4821,70.5192,70.4747,70.5043,68409.0
2018-07-18 12:50:00,95.04,95.14,95.0,95.1,118352.0,70.5043,70.5785,70.4747,70.5489,118352.0
2018-07-18 12:55:00,95.1,95.11,95.08,95.09,18628.0,70.5489,70.5563,70.534,70.5414,18628.0
2018-07-18 13:00:00,95.09,95.11,95.08,95.1,12985.0,70.5414,70.5563,70.534,70.5489,12985.0
2018-07-18 13:05:00,95.09,95.11,95.06,95.1,24166.0,70.5414,70.5563,70.5192,70.5489,24166.0
2018-07-18 13:10:00,95.1,95.12,95.09,95.12,14798.0,70.5489,70.5637,70.5414,70.5637,14798.0
2018-07-18 13:15:00,95.11,95.12,95.1,95.11,23440.0,70.5563,70.5637,70.5489,70.5563,23440.0
2018-07-18 13:20:00,95.1,95.14,95.09,95.11,25788.0,70.5489,70.5785,70.5414,70.5563,25788.0
2018-07-18 13:25:00,95.11,95.13,95.11,95.12,25947.0,70.5563,70.5711,70.5563,70.5637,25947.0
2018-07-18 13:30:00,95.12,95.13,95.11,95.11,14364.0,70.5637,70.5711,70.5563,70.5563,14364.0
2018-07-18 13:35:00,95.11,95.13,94.84,94.98,119979.0,70.5563,70.5711,70.356,70.4598,119979.0
2018-07-18 13:40:00,94.99,95.01,94.83,94.86,45256.0,70.4673,70.4821,70.3486,70.3708,45256.0
2018-07-18 13:45:00,94.87,94.87,94.67,94.73,77484.0,70.3782,70.3782,70.2299,70.2744,77484.0
2018-07-18 13:50:00,94.73,94.8,94.63,94.8,53592.0,70.2744,70.3263,70.2002,70.3263,53592.0
2018-07-18 13:55:00,94.8,94.81,94.72,94.79,33370.0,70.3263,70.3337,70.267,70.3189,33370.0
2018-07-18 14:00:00,94.8,94.84,94.78,94.81,35096.0,70.3263,70.356,70.3115,70.3337,35096.0
2018-07-18 14:05:00,94.81,94.92,94.8,94.92,45124.0,70.3337,70.4153,70.3263,70.4153,45124.0
2018-07-18 14:10:00,94.92,94.92,94.86,94.89,40503.0,70.4153,70.4153,70.3708,70.3931,40503.0
2018-07-18 14:15:00,94.89,94.9,94.79,94.81,29646.0,70.3931,70.4005,70.3189,70.3337,29646.0
2018-07-18 14:20:00,94.81,94.82,94.76,94.77,28116.0,70.3337,70.3411,70.2966,70.304,28116.0
2018-07-18 14:25:00,94.78,94.82,94.75,94.82,36098.0,70.3115,70.3411,70.2892,70.3411,36098.0
2018-07-18 14:30:00,94.81,94.88,94.8,94.88,31144.0,70.3337,70.3857,70.3263,70.3857,31144.0
2018-07-18 14:35:00,94.87,94.87,94.81,94.82,38430.0,70.3782,70.3782,70.3337,70.3411,38430.0
2018-07-18 14:40:00,94.82,94.85,94.78,94.84,35590.0,70.3411,70.3634,70.3115,70.356,35590.0
2018-07-18 14:45:00,94.85,94.94,94.82,94.88,37402.0,70.3634,70.4302,70.3411,70.3857,37402.0
2018-07-18 14:50:00,94.89,94.91,94.85,94.86,24911.0,70.3931,70.4079,70.3634,70.3708,24911.0
2018-07-18 14:55:00,94.86,94.89,94.84,94.89,28053.0,70.3708,70.3931,70.356,70.3931,28053.0
2018-07-18 15:00:00,94.88,94.92,94.87,94.92,23917.0,70.3857,70.4153,70.3782,70.4153,23917.0
2018-07-18 15:05:00,94.92,94.94,94.9,94.93,27547.0,70.4153,70.4302,70.4005,70.4227,27547.0
2018-07-18 15:10:00,94.93,94.94,94.89,94.91,23270.0,70.4227,70.4302,70.3931,70.4079,23270.0
2018-07-18 15:15:00,94.91,94.93,94.86,94.88,24459.0,70.4079,70.4227,70.3708,70.3857,24459.0
2018-07-18 15:20:00,94.89,94.9,94.76,94.76,34620.0,70.3931,70.4005,70.2966,70.2966,34620.0
2018-07-18 15:25:00,94.76,94.79,94.73,94.73,28944.0,70.2966,70.3189,70.2744,70.2744,28944.0
2018-07-18 15:30:00,94.73,94.76,94.61,94.62,66544.0,70.2744,70.2966,70.1854,70.1928,66544.0
2018-07-18 15:35:00,94.63,94.66,94.53,94.54,80694.0,70.2002,70.2224,70.126,70.1334,80694.0
2018-07-18 15:40:00,94.53,94.54,94.47,94.48,87088.0,70.126,70.1334,70.0815,70.0889,87088.0
2018-07-18 15:45:00,94.47,94.51,94.43,94.47,153645.0,70.0815,70.1112,70.0518,70.0815,153645.0
2018-07-18 15:50:00,94.46,94.49,94.43,94.44,141509.0,70.0741,70.0963,70.0518,70.0592,141509.0
2018-07-18 15:55:00,94.45,94.53,94.33,94.4,502536.0,70.0667,70.126,69.9776,70.0296,502536.0
2018-07-19 09:30:00,93.22,93.28,92.04,92.52,446019.0,69.1542,69.1987,68.2788,68.6349,446019.0
2018-07-19 09:35:00,92.53,92.55,90.91,91.04,488153.0,68.6423,68.6572,67.4406,67.537,488153.0
2018-07-19 09:40:00,91.03,91.9,90.98,91.1,496393.0,67.5296,68.175,67.4925,67.5815,496393.0
2018-07-19 09:45:00,91.13,91.35,89.59,90.71,1036882.0,67.6038,67.767,66.4613,67.2922,1036882.0
2018-07-19 09:50:00,90.72,90.76,89.82,90.11,682799.0,67.2996,67.3293,66.6319,66.8471,682799.0
2018-07-19 09:55:00,90.1,90.13,88.5,89.32,1032588.0,66.8397,66.8619,65.6527,66.261,1032588.0
2018-07-19 10:00:00,89.32,89.99,89.06,89.5,564550.0,66.261,66.7581,66.0682,66.3946,564550.0
2018-07-19 10:05:00,89.54,89.91,89.27,89.27,314157.0,66.4242,66.6987,66.2239,66.2239,314157.0
2018-07-19 10:10:00,89.28,89.41,88.6,88.93,441478.0,66.2314,66.3278,65.7269,65.9717,441478.0
2018-07-19 10:15:00,88.94,89.27,88.65,89.25,299549.0,65.9791,66.2239,65.764,66.2091,299549.0
2018-07-19 10:20:00,89.25,89.25,88.38,88.42,427336.0,66.2091,66.2091,65.5637,65.5934,427336.0
2018-07-19 10:25:00,88.44,88.69,88.03,88.56,291866.0,65.6082,65.7937,65.3041,65.6972,291866.0
2018-07-19 10:30:00,88.57,88.61,88.22,88.29,360219.0,65.7046,65.7343,65.445,65.4969,360219.0
2018-07-19 10:35:00,88.3,88.32,87.76,87.79,562698.0,65.5044,65.5192,65.1038,65.126,562698.0
2018-07-19 10:40:00,87.79,88.42,87.76,88.33,477601.0,65.126,65.5934,65.1038,65.5266,477601.0
2018-07-19 10:45:00,88.34,89.08,88.14,88.99,592757.0,65.534,66.083,65.3857,66.0162,592757.0
2018-07-19 10:50:00,88.99,89.25,88.76,88.9,440411.0,66.0162,66.2091,65.8456,65.9495,440411.0
2018-07-19 10:55:00,88.89,89.23,88.62,88.99,333620.0,65.942,66.1943,65.7417,66.0162,333620.0
2018-07-19 11:00:00,88.99,89.14,88.73,88.9,214799.0,66.0162,66.1275,65.8233,65.9495,214799.0
2018-07-19 11:05:00,88.91,89.25,88.82,89.2,293169.0,65.9569,66.2091,65.8901,66.172,293169.0
2018-07-19 11:10:00,89.2,89.58,89.15,89.52,367626.0,66.172,66.4539,66.1349,66.4094,367626.0
2018-07-19 11:15:00,89.49,89.73,89.46,89.55,167815.0,66.3871,66.5652,66.3649,66.4317,167815.0
2018-07-19 11:20:00,89.56,89.79,89.52,89.74,135384.0,66.4391,66.6097,66.4094,66.5726,135384.0
2018-07-19 11:25:00,89.72,89.9,89.57,89.86,206285.0,66.5578,66.6913,66.4465,66.6616,206285.0
2018-07-19 11:30:00,89.85,90.11,89.81,89.97,190869.0,66.6542,66.8471,66.6245,66.7432,190869.0
2018-07-19 11:35:00,89.97,90.18,89.95,90.16,178980.0,66.7432,66.899,66.7284,66.8842,178980.0
2018-07-19 11:40:00,90.16,90.28,90.05,90.08,256033.0,66.8842,66.9732,66.8026,66.8248,256033.0
2018-07-19 11:45:00,90.08,90.14,89.81,89.82,207527.0,66.8248,66.8693,66.6245,66.6319,207527.0
2018-07-19 11:50:00,89.82,90.03,89.62,90.02,138131.0,66.6319,66.7877,66.4836,66.7803,138131.0
2018-07-19 11:55:00,90.02,90.2,89.96,90.16,146659.0,66.7803,66.9138,66.7358,66.8842,146659.0
2018-07-19 12:00:00,90.17,90.2,89.96,90.06,92736.0,66.8916,66.9138,66.7358,66.81,92736.0
2018-07-19 12:05:00,90.06,90.38,90.0,90.31,101338.0,66.81,67.0474,66.7655,66.9954,101338.0
2018-07-19 12:10:00,90.31,90.39,90.0,90.02,145781.0,66.9954,67.0548,66.7655,66.7803,145781.0
2018-07-19 12:15:00,90.03,90.09,89.98,90.0,75178.0,66.7877,66.8322,66.7506,66.7655,75178.0
2018-07-19 12:20:00,90.0,90.03,89.9,89.97,87451.0,66.7655,66.7877,66.6913,66.7432,87451.0
2018-07-19 12:25:00,89.98,90.01,89.81,89.98,80242.0,66.7506,66.7729,66.6245,66.7506,80242.0
2018-07-19 12:30:00,89.98,90.02,89.9,90.0,70867.0,66.7506,66.7803,66.6913,66.7655,70867.0
2018-07-19 12:35:00,90.0,90.01,89.93,89.99,94594.0,66.7655,66.7729,66.7136,66.7581,94594.0
2018-07-19 12:40:00,89.97,90.01,89.89,89.99,105185.0,66.7432,66.7729,66.6839,66.7581,105185.0
2018-07-19 12:45:00,89.98,90.22,89.89,90.22,92128.0,66.7506,66.9287,66.6839,66.9287,92128.0
2018-07-19 12:50:00,90.24,90.3,90.12,90.25,159376.0,66.9435,66.988,66.8545,66.9509,159376.0
2018-07-19 12:55:00,90.28,90.43,90.2,90.24,114748.0,66.9732,67.0845,66.9138,66.9435,114748.0
2018-07-19 13:00:00,90.23,90.49,90.13,90.3,144674.0,66.9361,67.129,66.8619,66.988,144674.0
2018-07-19 13:05:00,90.29,90.49,90.25,90.34,99623.0,66.9806,67.129,66.9509,67.0177,99623.0
2018-07-19 13:10:00,90.37,90.48,90.31,90.32,62592.0,67.04,67.1216,66.9954,67.0029,62592.0
2018-07-19 13:15:00,90.33,90.48,90.16,90.34,171573.0,67.0103,67.1216,66.8842,67.0177,171573.0
2018-07-19 13:20:00,90.34,90.49,90.31,90.44,59362.0,67.0177,67.129,66.9954,67.0919,59362.0
2018-07-19 13:25:00,90.44,90.44,90.32,90.38,121080.0,67.0919,67.0919,67.0029,67.0474,121080.0
2018-07-19 13:30:00,90.38,90.39,90.27,90.3,102157.0,67.0474,67.0548,66.9658,66.988,102157.0
2018-07-19 13:35:00,90.29,90.39,90.28,90.35,78541.0,66.9806,67.0548,66.9732,67.0251,78541.0
2018-07-19 13:40:00,90.38,90.43,90.36,90.39,60019.0,67.0474,67.0845,67.0325,67.0548,60019.0
2018-07-19 13:45:00,90.38,90.4,90.29,90.36,60003.0,67.0474,67.0622,66.9806,67.0325,60003.0
2018-07-19 13:50:00,90.35,90.44,90.33,90.43,100992.0,67.0251,67.0919,67.0103,67.0845,100992.0
2018-07-19 13:55:00,90.42,90.44,90.35,90.43,63440.0,67.0771,67.0919,67.0251,67.0845,63440.0
2018-07-19 14:00:00,90.44,90.49,90.3,90.39,81913.0,67.0919,67.129,66.988,67.0548,81913.0
2018-07-19 14:05:00,90.39,90.44,90.21,90.31,137483.0,67.0548,67.0919,66.9213,66.9954,137483.0
2018-07-19 14:10:00,90.3,90.32,90.12,90.15,64773.0,66.988,67.0029,66.8545,66.8768,64773.0
2018-07-19 14:15:00,90.16,90.32,90.15,90.31,74852.0,66.8842,67.0029,66.8768,66.9954,74852.0
2018-07-19 14:20:00,90.3,90.31,90.11,90.14,47569.0,66.988,66.9954,66.8471,66.8693,47569.0
2018-07-19 14:25:00,90.15,90.16,89.91,90.07,214247.0,66.8768,66.8842,66.6987,66.8174,214247.0
2018-07-19 14:30:00,90.06,90.15,90.01,90.02,192548.0,66.81,66.8768,66.7729,66.7803,192548.0
2018-07-19 14:35:00,90.02,90.1,89.99,90.0,107315.0,66.7803,66.8397,66.7581,66.7655,107315.0
2018-07-19 14:40:00,89.99,90.1,89.95,89.96,84141.0,66.7581,66.8397,66.7284,66.7358,84141.0
2018-07-19 14:45:00,89.97,90.1,89.97,90.09,143056.0,66.7432,66.8397,66.7432,66.8322,143056.0
2018-07-19 14:50:00,90.09,90.1,90.0,90.06,73264.0,66.8322,66.8397,66.7655,66.81,73264.0
2018-07-19 14:55:00,90.06,90.07,90.05,90.06,57871.0,66.81,66.8174,66.8026,66.81,57871.0
2018-07-19 15:00:00,90.06,90.07,90.01,90.03,144997.0,66.81,66.8174,66.7729,66.7877,144997.0
2018-07-19 15:05:00,90.03,90.06,90.02,90.06,75215.0,66.7877,66.81,66.7803,66.81,75215.0
2018-07-19 15:10:00,90.06,90.06,89.74,89.84,114760.0,66.81,66.81,66.5726,66.6468,114760.0
2018-07-19 15:15:00,89.84,89.89,89.75,89.83,111162.0,66.6468,66.6839,66.58,66.6394,111162.0
2018-07-19 15:20:00,89.83,89.88,89.79,89.84,97223.0,66.6394,66.6765,66.6097,66.6468,97223.0
2018-07-19 15:25:00,89.84,89.98,89.8,89.98,86629.0,66.6468,66.7506,66.6171,66.7506,86629.0
2018-07-19 15:30:00,89.98,90.02,89.92,90.0,152746.0,66.7506,66.7803,66.7061,66.7655,152746.0
2018-07-19 15:35:00,90.0,90.23,89.99,90.13,109772.0,66.7655,66.9361,66.7581,66.8619,109772.0
2018-07-19 15:40:00,90.13,90.13,89.97,89.99,167193.0,66.8619,66.8619,66.7432,66.7581,167193.0
2018-07-19 15:45:00,89.99,90.01,89.91,89.98,220029.0,66.7581,66.7729,66.6987,66.7506,220029.0
2018-07-19 15:50:00,89.98,89.99,89.86,89.96,202453.0,66.7506,66.7581,66.6616,66.7358,202453.0
2018-07-19 15:55:00,89.97,90.0,89.91,89.95,377085.0,66.7432,66.7655,66.6987,66.7284,377085.0
2018-07-20 09:30:00,88.71,89.64,88.55,89.3,703787.0,65.8085,66.4984,65.6898,66.2462,703787.0
2018-07-20 09:35:00,89.31,89.63,88.69,88.94,110968.0,66.2536,66.491,65.7937,65.9791,110968.0
2018-07-20 09:40:00,88.99,89.0,88.34,88.59,180160.0,66.0162,66.0236,65.534,65.7195,180160.0
2018-07-20 09:45:00,88.59,89.02,88.22,88.27,192546.0,65.7195,66.0385,65.445,65.4821,192546.0
2018-07-20 09:50:00,88.29,88.39,87.98,88.29,213384.0,65.4969,65.5711,65.267,65.4969,213384.0
2018-07-20 09:55:00,88.31,88.31,87.99,88.07,161621.0,65.5118,65.5118,65.2744,65.3337,161621.0
2018-07-20 10:00:00,88.1,88.39,87.9,87.94,201621.0,65.356,65.5711,65.2076,65.2373,201621.0
2018-07-20 10:05:00,87.95,88.0,87.67,87.94,168306.0,65.2447,65.2818,65.037,65.2373,168306.0
2018-07-20 10:10:00,87.93,88.06,87.91,88.0,137934.0,65.2299,65.3263,65.215,65.2818,137934.0
2018-07-20 10:15:00,88.0,88.0,87.79,87.82,86711.0,65.2818,65.2818,65.126,65.1483,86711.0
2018-07-20 10:20:00,87.83,88.08,87.83,87.98,121936.0,65.1557,65.3411,65.1557,65.267,121936.0
2018-07-20 10:25:00,87.98,88.02,87.68,87.82,164844.0,65.267,65.2966,65.0444,65.1483,164844.0
2018-07-20 10:30:00,87.82,87.84,87.54,87.62,269260.0,65.1483,65.1631,64.9406,64.9999,269260.0
2018-07-20 10:35:00,87.6,87.63,87.5,87.55,167027.0,64.9851,65.0073,64.9109,64.948,167027.0
2018-07-20 10:40:00,87.54,87.69,87.48,87.65,201850.0,64.9406,65.0518,64.896,65.0222,201850.0
2018-07-20 10:45:00,87.65,87.89,87.3,87.37,170257.0,65.0222,65.2002,64.7625,64.8144,170257.0
2018-07-20 10:50:00,87.35,87.36,86.86,86.99,284079.0,64.7996,64.807,64.4361,64.5325,284079.0
2018-07-20 10:55:00,86.98,87.0,86.76,86.88,255453.0,64.5251,64.54,64.3619,64.4509,255453.0
2018-07-20 11:00:00,86.88,87.04,86.87,87.03,233357.0,64.4509,64.5696,64.4435,64.5622,233357.0
2018-07-20 11:05:00,87.02,87.04,86.86,86.97,135662.0,64.5548,64.5696,64.4361,64.5177,135662.0
2018-07-20 11:10:00,86.99,87.16,86.95,87.04,189504.0,64.5325,64.6587,64.5029,64.5696,189504.0
2018-07-20 11:15:00,87.05,87.07,86.85,86.99,100393.0,64.5771,64.5919,64.4287,64.5325,100393.0
2018-07-20 11:20:00,86.99,87.1,86.83,86.88,113271.0,64.5325,64.6141,64.4139,64.4509,113271.0
2018-07-20 11:25:00,86.88,87.21,86.83,87.07,184189.0,64.4509,64.6957,64.4139,64.5919,184189.0
2018-07-20 11:30:00,87.08,87.12,86.95,86.98,102427.0,64.5993,64.629,64.5029,64.5251,102427.0
2018-07-20 11:35:00,86.98,87.03,86.88,86.97,54931.0,64.5251,64.5622,64.4509,64.5177,54931.0
2018-07-20 11:40:00,86.97,87.02,86.85,87.01,81770.0,64.5177,64.5548,64.4287,64.5474,81770.0
2018-07-20 11:45:00,87.01,87.03,86.85,87.01,123265.0,64.5474,64.5622,64.4287,64.5474,123265.0
2018-07-20 11:50:00,87.0,87.02,86.87,86.98,88646.0,64.54,64.5548,64.4435,64.5251,88646.0
2018-07-20 11:55:00,86.98,87.03,86.97,86.98,92149.0,64.5251,64.5622,64.5177,64.5251,92149.0
2018-07-20 12:00:00,86.97,87.16,86.96,87.08,88367.0,64.5177,64.6587,64.5103,64.5993,88367.0
2018-07-20 12:05:00,87.07,87.14,86.97,87.11,138067.0,64.5919,64.6438,64.5177,64.6216,138067.0
2018-07-20 12:10:00,87.13,87.16,87.0,87.1,94804.0,64.6364,64.6587,64.54,64.6141,94804.0
2018-07-20 12:15:00,87.1,87.42,87.1,87.41,107212.0,64.6141,64.8515,64.6141,64.8441,107212.0
2018-07-20 12:20:00,87.43,87.56,87.35,87.44,116743.0,64.859,64.9554,64.7996,64.8664,116743.0
2018-07-20 12:25:00,87.44,87.49,87.34,87.34,77673.0,64.8664,64.9035,64.7922,64.7922,77673.0
2018-07-20 12:30:00,87.33,87.4,87.3,87.37,104667.0,64.7848,64.8367,64.7625,64.8144,104667.0
2018-07-20 12:35:00,87.36,87.52,87.11,87.4,131863.0,64.807,64.9257,64.6216,64.8367,131863.0
2018-07-20 12:40:00,87.41,87.64,87.41,87.54,85982.0,64.8441,65.0147,64.8441,64.9406,85982.0
2018-07-20 12:45:00,87.54,87.76,87.52,87.75,44694.0,64.9406,65.1038,64.9257,65.0963,44694.0
2018-07-20 12:50:00,87.75,87.93,87.72,87.84,125769.0,65.0963,65.2299,65.0741,65.1631,125769.0
2018-07-20 12:55:00,87.85,87.95,87.8,87.91,43344.0,65.1705,65.2447,65.1334,65.215,43344.0
2018-07-20 13:00:00,87.92,88.05,87.86,87.9,74498.0,65.2225,65.3189,65.1779,65.2076,74498.0
2018-07-20 13:05:00,87.92,88.0,87.86,87.99,61657.0,65.2225,65.2818,65.1779,65.2744,61657.0
2018-07-20 13:10:00,87.99,88.23,87.99,88.16,65805.0,65.2744,65.4524,65.2744,65.4005,65805.0
2018-07-20 13:15:00,88.16,88.22,88.16,88.17,55221.0,65.4005,65.445,65.4005,65.4079,55221.0
2018-07-20 13:20:00,88.17,88.22,88.1,88.15,95003.0,65.4079,65.445,65.356,65.3931,95003.0
2018-07-20 13:25:00,88.15,88.16,87.95,88.01,70188.0,65.3931,65.4005,65.2447,65.2892,70188.0
2018-07-20 13:30:00,88.02,88.06,87.99,88.06,46525.0,65.2966,65.3263,65.2744,65.3263,46525.0
2018-07-20 13:35:00,88.06,88.17,88.05,88.17,58647.0,65.3263,65.4079,65.3189,65.4079,58647.0
2018-07-20 13:40:00,88.16,88.19,88.13,88.18,44890.0,65.4005,65.4228,65.3782,65.4153,44890.0
2018-07-20 13:45:00,88.18,88.35,88.18,88.35,69433.0,65.4153,65.5414,65.4153,65.5414,69433.0
2018-07-20 13:50:00,88.37,88.46,88.3,88.43,67868.0,65.5563,65.623,65.5044,65.6008,67868.0
2018-07-20 13:55:00,88.42,88.43,88.27,88.34,69511.0,65.5934,65.6008,65.4821,65.534,69511.0
2018-07-20 14:00:00,88.31,88.38,88.23,88.26,80610.0,65.5118,65.5637,65.4524,65.4747,80610.0
2018-07-20 14:05:00,88.27,88.4,88.27,88.33,85485.0,65.4821,65.5785,65.4821,65.5266,85485.0
2018-07-20 14:10:00,88.32,88.54,88.29,88.48,81711.0,65.5192,65.6824,65.4969,65.6379,81711.0
2018-07-20 14:15:00,88.48,88.58,88.45,88.47,97257.0,65.6379,65.7121,65.6156,65.6305,97257.0
2018-07-20 14:20:00,88.46,88.47,88.35,88.4,116066.0,65.623,65.6305,65.5414,65.5785,116066.0
2018-07-20 14:25:00,88.39,88.44,88.35,88.4,39880.0,65.5711,65.6082,65.5414,65.5785,39880.0
2018-07-20 14:30:00,88.4,88.44,88.31,88.31,56240.0,65.5785,65.6082,65.5118,65.5118,56240.0
2018-07-20 14:35:00,88.31,88.32,88.24,88.28,60809.0,65.5118,65.5192,65.4598,65.4895,60809.0
2018-07-20 14:40:00,88.27,88.55,88.26,88.53,61363.0,65.4821,65.6898,65.4747,65.675,61363.0
2018-07-20 14:45:00,88.53,88.56,88.48,88.48,34039.0,65.675,65.6972,65.6379,65.6379,34039.0
2018-07-20 14:50:00,88.48,88.5,88.41,88.46,167345.0,65.6379,65.6527,65.586,65.623,167345.0
2018-07-20 14:55:00,88.46,88.59,88.41,88.54,71892.0,65.623,65.7195,65.586,65.6824,71892.0
2018-07-20 15:00:00,88.53,88.55,88.46,88.47,60555.0,65.675,65.6898,65.623,65.6305,60555.0
2018-07-20 15:05:00,88.47,88.54,88.44,88.48,61843.0,65.6305,65.6824,65.6082,65.6379,61843.0
2018-07-20 15:10:00,88.49,88.5,88.33,88.43,117331.0,65.6453,65.6527,65.5266,65.6008,117331.0
2018-07-20 15:15:00,88.43,88.5,88.41,88.5,79871.0,65.6008,65.6527,65.586,65.6527,79871.0
2018-07-20 15:20:00,88.5,88.5,88.44,88.45,61442.0,65.6527,65.6527,65.6082,65.6156,61442.0
2018-07-20 15:25:00,88.44,88.48,88.42,88.45,80811.0,65.6082,65.6379,65.5934,65.6156,80811.0
2018-07-20 15:30:00,88.46,88.6,88.44,88.56,72776.0,65.623,65.7269,65.6082,65.6972,72776.0
2018-07-20 15:35:00,88.56,88.58,88.51,88.56,70841.0,65.6972,65.7121,65.6601,65.6972,70841.0
2018-07-20 15:40:00,88.57,88.75,88.57,88.75,114133.0,65.7046,65.8382,65.7046,65.8382,114133.0
2018-07-20 15:45:00,88.75,88.94,88.73,88.81,211123.0,65.8382,65.9791,65.8233,65.8827,211123.0
2018-07-20 15:50:00,88.8,88.81,88.7,88.8,246109.0,65.8753,65.8827,65.8011,65.8753,246109.0
2018-07-20 15:55:00,88.8,88.98,88.78,88.9,558357.0,65.8753,66.0088,65.8604,65.9495,558357.0
2018-07-23 09:30:00,89.17,89.33,88.91,89.2,222566.0,66.1498,66.2684,65.9569,66.172,222566.0
2018-07-23 09:35:00,89.18,89.22,88.73,88.73,108796.0,66.1572,66.1868,65.8233,65.8233,108796.0
2018-07-23 09:40:00,88.77,88.95,88.63,88.9,95502.0,65.853,65.9865,65.7492,65.9495,95502.0
2018-07-23 09:45:00,88.91,89.28,88.87,89.28,118511.0,65.9569,66.2314,65.9272,66.2314,118511.0
2018-07-23 09:50:00,89.29,89.37,89.1,89.21,93806.0,66.2388,66.2981,66.0978,66.1794,93806.0
2018-07-23 09:55:00,89.18,89.29,89.09,89.09,76342.0,66.1572,66.2388,66.0904,66.0904,76342.0
2018-07-23 10:00:00,89.11,89.3,89.0,89.29,84309.0,66.1052,66.2462,66.0236,66.2388,84309.0
2018-07-23 10:05:00,89.31,89.37,88.97,89.3,78773.0,66.2536,66.2981,66.0014,66.2462,78773.0
2018-07-23 10:10:00,89.3,89.3,89.14,89.15,95782.0,66.2462,66.2462,66.1275,66.1349,95782.0
2018-07-23 10:15:00,89.15,89.16,88.88,88.98,89417.0,66.1349,66.1423,65.9346,66.0088,89417.0
2018-07-23 10:20:00,88.99,89.0,88.67,88.91,68729.0,66.0162,66.0236,65.7788,65.9569,68729.0
2018-07-23 10:25:00,88.9,89.03,88.82,88.91,101681.0,65.9495,66.0459,65.8901,65.9569,101681.0
2018-07-23 10:30:00,88.92,89.06,88.89,89.02,32246.0,65.9643,66.0682,65.942,66.0385,32246.0
2018-07-23 10:35:00,89.01,89.13,88.99,89.12,27325.0,66.0311,66.1201,66.0162,66.1127,27325.0
2018-07-23 10:40:00,89.11,89.28,89.11,89.28,57664.0,66.1052,66.2314,66.1052,66.2314,57664.0
2018-07-23 10:45:00,89.3,89.37,89.29,89.36,45825.0,66.2462,66.2981,66.2388,66.2907,45825.0
2018-07-23 10:50:00,89.36,89.46,89.34,89.44,37780.0,66.2907,66.3649,66.2759,66.35,37780.0
2018-07-23 10:55:00,89.43,89.43,89.29,89.3,50100.0,66.3426,66.3426,66.2388,66.2462,50100.0
2018-07-23 11:00:00,89.31,89.39,89.27,89.28,32762.0,66.2536,66.313,66.2239,66.2314,32762.0
2018-07-23 11:05:00,89.26,89.35,89.18,89.34,75623.0,66.2165,66.2833,66.1572,66.2759,75623.0
2018-07-23 11:10:00,89.36,89.42,89.31,89.37,33112.0,66.2907,66.3352,66.2536,66.2981,33112.0
2018-07-23 11:15:00,89.34,89.43,89.33,89.42,37245.0,66.2759,66.3426,66.2684,66.3352,37245.0
2018-07-23 11:20:00,89.42,89.53,89.36,89.5,185598.0,66.3352,66.4168,66.2907,66.3946,185598.0
2018-07-23 11:25:00,89.49,89.53,89.31,89.31,188066.0,66.3871,66.4168,66.2536,66.2536,188066.0
2018-07-23 11:30:00,89.3,89.59,89.25,89.58,66889.0,66.2462,66.4613,66.2091,66.4539,66889.0
2018-07-23 11:35:00,89.56,89.57,89.34,89.41,54868.0,66.4391,66.4465,66.2759,66.3278,54868.0
2018-07-23 11:40:00,89.42,89.51,89.26,89.27,78695.0,66.3352,66.402,66.2165,66.2239,78695.0
2018-07-23 11:45:00,89.28,89.37,89.27,89.35,21839.0,66.2314,66.2981,66.2239,66.2833,21839.0
2018-07-23 11:50:00,89.35,89.35,89.22,89.33,33606.0,66.2833,66.2833,66.1868,66.2684,33606.0
2018-07-23 11:55:00,89.33,89.37,89.25,89.3,24532.0,66.2684,66.2981,66.2091,66.2462,24532.0
2018-07-23 12:00:00,89.31,89.31,89.13,89.16,34230.0,66.2536,66.2536,66.1201,66.1423,34230.0
2018-07-23 12:05:00,89.17,89.21,89.11,89.21,29098.0,66.1498,66.1794,66.1052,66.1794,29098.0
2018-07-23 12:10:00,89.2,89.23,89.13,89.22,28355.0,66.172,66.1943,66.1201,66.1868,28355.0
2018-07-23 12:15:00,89.22,89.24,89.08,89.08,23211.0,66.1868,66.2017,66.083,66.083,23211.0
2018-07-23 12:20:00,89.08,89.17,89.07,89.08,23408.0,66.083,66.1498,66.0756,66.083,23408.0
2018-07-23 12:25:00,89.07,89.11,89.02,89.04,20562.0,66.0756,66.1052,66.0385,66.0533,20562.0
2018-07-23 12:30:00,89.03,89.09,89.02,89.06,31736.0,66.0459,66.0904,66.0385,66.0682,31736.0
2018-07-23 12:35:00,89.07,89.18,89.07,89.13,18968.0,66.0756,66.1572,66.0756,66.1201,18968.0
2018-07-23 12:40:00,89.13,89.28,89.13,89.25,17384.0,66.1201,66.2314,66.1201,66.2091,17384.0
2018-07-23 12:45:00,89.26,89.27,89.22,89.25,14687.0,66.2165,66.2239,66.1868,66.2091,14687.0
2018-07-23 12:50:00,89.25,89.3,89.22,89.29,21721.0,66.2091,66.2462,66.1868,66.2388,21721.0
2018-07-23 12:55:00,89.29,89.31,89.24,89.26,22938.0,66.2388,66.2536,66.2017,66.2165,22938.0
2018-07-23 13:00:00,89.25,89.3,89.25,89.27,17001.0,66.2091,66.2462,66.2091,66.2239,17001.0
2018-07-23 13:05:00,89.26,89.34,89.25,89.28,19446.0,66.2165,66.2759,66.2091,66.2314,19446.0
2018-07-23 13:10:00,89.28,89.29,89.24,89.28,26664.0,66.2314,66.2388,66.2017,66.2314,26664.0
2018-07-23 13:15:00,89.3,89.38,89.3,89.35,14203.0,66.2462,66.3055,66.2462,66.2833,14203.0
2018-07-23 13:20:00,89.34,89.35,89.26,89.3,25931.0,66.2759,66.2833,66.2165,66.2462,25931.0
2018-07-23 13:25:00,89.31,89.41,89.3,89.4,23026.0,66.2536,66.3278,66.2462,66.3204,23026.0
2018-07-23 13:30:00,89.4,89.49,89.39,89.46,26882.0,66.3204,66.3871,66.313,66.3649,26882.0
2018-07-23 13:35:00,89.46,89.52,89.44,89.5,29290.0,66.3649,66.4094,66.35,66.3946,29290.0
2018-07-23 13:40:00,89.49,89.57,89.46,89.52,26710.0,66.3871,66.4465,66.3649,66.4094,26710.0
2018-07-23 13:45:00,89.53,89.59,89.46,89.57,21535.0,66.4168,66.4613,66.3649,66.4465,21535.0
2018-07-23 13:50:00,89.57,89.59,89.55,89.59,25983.0,66.4465,66.4613,66.4317,66.4613,25983.0
2018-07-23 13:55:00,89.6,89.62,89.5,89.54,29782.0,66.4687,66.4836,66.3946,66.4242,29782.0
2018-07-23 14:00:00,89.55,89.6,89.52,89.6,31435.0,66.4317,66.4687,66.4094,66.4687,31435.0
2018-07-23 14:05:00,89.58,89.58,89.49,89.55,20357.0,66.4539,66.4539,66.3871,66.4317,20357.0
2018-07-23 14:10:00,89.55,89.61,89.54,89.56,36711.0,66.4317,66.4762,66.4242,66.4391,36711.0
2018-07-23 14:15:00,89.56,89.69,89.56,89.6,44032.0,66.4391,66.5355,66.4391,66.4687,44032.0
2018-07-23 14:20:00,89.59,89.62,89.53,89.61,28307.0,66.4613,66.4836,66.4168,66.4762,28307.0
2018-07-23 14:25:00,89.61,89.68,89.58,89.59,61408.0,66.4762,66.5281,66.4539,66.4613,61408.0
2018-07-23 14:30:00,89.58,89.59,89.51,89.52,46235.0,66.4539,66.4613,66.402,66.4094,46235.0
2018-07-23 14:35:00,89.52,89.62,89.51,89.61,49862.0,66.4094,66.4836,66.402,66.4762,49862.0
2018-07-23 14:40:00,89.61,89.62,89.5,89.56,35179.0,66.4762,66.4836,66.3946,66.4391,35179.0
2018-07-23 14:45:00,89.56,89.67,89.55,89.67,40157.0,66.4391,66.5207,66.4317,66.5207,40157.0
2018-07-23 14:50:00,89.67,89.74,89.64,89.7,98231.0,66.5207,66.5726,66.4984,66.5429,98231.0
2018-07-23 14:55:00,89.69,89.74,89.67,89.69,37949.0,66.5355,66.5726,66.5207,66.5355,37949.0
2018-07-23 15:00:00,89.67,89.78,89.67,89.77,66740.0,66.5207,66.6023,66.5207,66.5949,66740.0
2018-07-23 15:05:00,89.76,89.87,89.75,89.85,93501.0,66.5874,66.669,66.58,66.6542,93501.0
2018-07-23 15:10:00,89.84,89.98,89.84,89.96,95438.0,66.6468,66.7506,66.6468,66.7358,95438.0
2018-07-23 15:15:00,89.96,89.99,89.93,89.96,89137.0,66.7358,66.7581,66.7136,66.7358,89137.0
2018-07-23 15:20:00,89.96,89.99,89.86,89.91,97517.0,66.7358,66.7581,66.6616,66.6987,97517.0
2018-07-23 15:25:00,89.9,89.92,89.76,89.76,71508.0,66.6913,66.7061,66.5874,66.5874,71508.0
2018-07-23 15:30:00,89.75,89.75,89.61,89.65,80004.0,66.58,66.58,66.4762,66.5058,80004.0
2018-07-23 15:35:00,89.64,89.66,89.56,89.6,82882.0,66.4984,66.5133,66.4391,66.4687,82882.0
2018-07-23 15:40:00,89.59,89.61,89.46,89.53,102531.0,66.4613,66.4762,66.3649,66.4168,102531.0
2018-07-23 15:45:00,89.53,89.73,89.53,89.63,143610.0,66.4168,66.5652,66.4168,66.491,143610.0
2018-07-23 15:50:00,89.64,89.68,89.55,89.56,126332.0,66.4984,66.5281,66.4317,66.4391,126332.0
2018-07-23 15:55:00,89.56,89.57,89.24,89.4,579963.0,66.4391,66.4465,66.2017,66.3204,579963.0
2018-07-24 09:30:00,90.51,90.58,89.9,90.01,391076.0,67.1438,67.1957,66.6913,66.7729,391076.0
2018-07-24 09:35:00,90.01,90.55,90.0,90.39,232888.0,66.7729,67.1735,66.7655,67.0548,232888.0
2018-07-24 09:40:00,90.42,90.8,90.4,90.77,93100.0,67.0771,67.359,67.0622,67.3367,93100.0
2018-07-24 09:45:00,90.74,90.89,90.55,90.61,83582.0,67.3144,67.4257,67.1735,67.218,83582.0
2018-07-24 09:50:00,90.58,90.58,90.25,90.34,86963.0,67.1957,67.1957,66.9509,67.0177,86963.0
2018-07-24 09:55:00,90.35,90.74,90.34,90.41,86368.0,67.0251,67.3144,67.0177,67.0696,86368.0
2018-07-24 10:00:00,90.5,90.79,90.5,90.68,67792.0,67.1364,67.3515,67.1364,67.2699,67792.0
2018-07-24 10:05:00,90.63,90.83,90.63,90.67,45484.0,67.2328,67.3812,67.2328,67.2625,45484.0
2018-07-24 10:10:00,90.66,90.76,90.65,90.75,29543.0,67.2551,67.3293,67.2477,67.3219,29543.0
2018-07-24 10:15:00,90.77,90.9,90.75,90.89,45040.0,67.3367,67.4331,67.3219,67.4257,45040.0
2018-07-24 10:20:00,90.91,91.06,90.79,91.04,140922.0,67.4406,67.5518,67.3515,67.537,140922.0
2018-07-24 10:25:00,91.06,91.16,90.97,91.06,64238.0,67.5518,67.626,67.4851,67.5518,64238.0
2018-07-24 10:30:00,91.03,91.22,90.95,90.97,152974.0,67.5296,67.6705,67.4702,67.4851,152974.0
2018-07-24 10:35:00,90.98,91.08,90.95,91.0,80830.0,67.4925,67.5667,67.4702,67.5073,80830.0
2018-07-24 10:40:00,91.01,91.05,90.76,90.92,92995.0,67.5147,67.5444,67.3293,67.448,92995.0
2018-07-24 10:45:00,90.93,91.01,90.76,90.78,47338.0,67.4554,67.5147,67.3293,67.3441,47338.0
2018-07-24 10:50:00,90.78,90.85,90.69,90.81,54861.0,67.3441,67.396,67.2773,67.3664,54861.0
2018-07-24 10:55:00,90.8,90.82,90.61,90.7,50576.0,67.359,67.3738,67.218,67.2848,50576.0
2018-07-24 11:00:00,90.7,90.75,90.55,90.65,80646.0,67.2848,67.3219,67.1735,67.2477,80646.0
2018-07-24 11:05:00,90.65,90.68,90.48,90.6,84086.0,67.2477,67.2699,67.1216,67.2106,84086.0
2018-07-24 11:10:00,90.59,90.62,90.45,90.56,108618.0,67.2032,67.2254,67.0993,67.1809,108618.0
2018-07-24 11:15:00,90.55,90.62,90.27,90.33,77885.0,67.1735,67.2254,66.9658,67.0103,77885.0
2018-07-24 11:20:00,90.32,90.37,90.23,90.34,83472.0,67.0029,67.04,66.9361,67.0177,83472.0
2018-07-24 11:25:00,90.34,90.34,90.21,90.21,42555.0,67.0177,67.0177,66.9213,66.9213,42555.0
2018-07-24 11:30:00,90.21,90.21,89.98,89.99,101158.0,66.9213,66.9213,66.7506,66.7581,101158.0
2018-07-24 11:35:00,89.99,90.07,89.9,90.05,90856.0,66.7581,66.8174,66.6913,66.8026,90856.0
2018-07-24 11:40:00,90.05,90.07,89.99,90.01,39077.0,66.8026,66.8174,66.7581,66.7729,39077.0
2018-07-24 11:45:00,90.01,90.05,89.99,90.0,140900.0,66.7729,66.8026,66.7581,66.7655,140900.0
2018-07-24 11:50:00,90.01,90.01,89.84,89.85,76245.0,66.7729,66.7729,66.6468,66.6542,76245.0
2018-07-24 11:55:00,89.84,90.01,89.75,90.01,57174.0,66.6468,66.7729,66.58,66.7729,57174.0
2018-07-24 12:00:00,90.02,90.1,89.95,90.06,46264.0,66.7803,66.8397,66.7284,66.81,46264.0
2018-07-24 12:05:00,90.06,90.12,90.0,90.03,40953.0,66.81,66.8545,66.7655,66.7877,40953.0
2018-07-24 12:10:00,90.04,90.1,89.99,90.07,21434.0,66.7952,66.8397,66.7581,66.8174,21434.0
2018-07-24 12:15:00,90.05,90.16,90.03,90.1,34429.0,66.8026,66.8842,66.7877,66.8397,34429.0
2018-07-24 12:20:00,90.11,90.23,90.02,90.05,30171.0,66.8471,66.9361,66.7803,66.8026,30171.0
2018-07-24 12:25:00,90.05,90.06,90.02,90.02,21943.0,66.8026,66.81,66.7803,66.7803,21943.0
2018-07-24 12:30:00,90.01,90.03,89.99,90.03,71692.0,66.7729,66.7877,66.7581,66.7877,71692.0
2018-07-24 12:35:00,90.05,90.13,90.04,90.12,46687.0,66.8026,66.8619,66.7952,66.8545,46687.0
2018-07-24 12:40:00,90.12,90.14,89.91,90.0,45537.0,66.8545,66.8693,66.6987,66.7655,45537.0
2018-07-24 12:45:00,90.0,90.22,90.0,90.19,75314.0,66.7655,66.9287,66.7655,66.9064,75314.0
2018-07-24 12:50:00,90.18,90.21,90.14,90.18,24852.0,66.899,66.9213,66.8693,66.899,24852.0
2018-07-24 12:55:00,90.18,90.28,90.12,90.26,21302.0,66.899,66.9732,66.8545,66.9584,21302.0
2018-07-24 13:00:00,90.25,90.39,90.23,90.34,24673.0,66.9509,67.0548,66.9361,67.0177,24673.0
2018-07-24 13:05:00,90.34,90.42,90.31,90.34,26384.0,67.0177,67.0771,66.9954,67.0177,26384.0
2018-07-24 13:10:00,90.34,90.59,90.34,90.48,116606.0,67.0177,67.2032,67.0177,67.1216,116606.0
2018-07-24 13:15:00,90.48,90.54,90.34,90.34,90135.0,67.1216,67.1661,67.0177,67.0177,90135.0
2018-07-24 13:20:00,90.34,90.5,90.31,90.48,54551.0,67.0177,67.1364,66.9954,67.1216,54551.0
2018-07-24 13:25:00,90.48,90.5,90.34,90.49,50055.0,67.1216,67.1364,67.0177,67.129,50055.0
2018-07-24 13:30:00,90.5,90.53,90.36,90.48,50841.0,67.1364,67.1587,67.0325,67.1216,50841.0
2018-07-24 13:35:00,90.47,90.52,90.42,90.47,45170.0,67.1141,67.1512,67.0771,67.1141,45170.0
2018-07-24 13:40:00,90.47,90.68,90.46,90.65,33277.0,67.1141,67.2699,67.1067,67.2477,33277.0
2018-07-24 13:45:00,90.65,90.8,90.58,90.8,39390.0,67.2477,67.359,67.1957,67.359,39390.0
2018-07-24 13:50:00,90.8,90.89,90.75,90.89,61501.0,67.359,67.4257,67.3219,67.4257,61501.0
2018-07-24 13:55:00,90.89,91.0,90.84,90.92,58010.0,67.4257,67.5073,67.3886,67.448,58010.0
2018-07-24 14:00:00,90.92,91.12,90.81,90.84,82996.0,67.448,67.5963,67.3664,67.3886,82996.0
2018-07-24 14:05:00,90.83,90.83,90.57,90.59,55095.0,67.3812,67.3812,67.1883,67.2032,55095.0
2018-07-24 14:10:00,90.6,90.77,90.59,90.72,51703.0,67.2106,67.3367,67.2032,67.2996,51703.0
2018-07-24 14:15:00,90.72,90.79,90.68,90.73,99990.0,67.2996,67.3515,67.2699,67.307,99990.0
2018-07-24 14:20:00,90.73,90.75,90.64,90.67,95450.0,67.307,67.3219,67.2403,67.2625,95450.0
2018-07-24 14:25:00,90.67,90.73,90.54,90.56,77637.0,67.2625,67.307,67.1661,67.1809,77637.0
2018-07-24 14:30:00,90.55,90.82,90.54,90.79,210107.0,67.1735,67.3738,67.1661,67.3515,210107.0
2018-07-24 14:35:00,90.78,90.87,90.76,90.83,61093.0,67.3441,67.4109,67.3293,67.3812,61093.0
2018-07-24 14:40:00,90.85,91.03,90.84,90.99,90115.0,67.396,67.5296,67.3886,67.4999,90115.0
2018-07-24 14:45:00,90.98,91.13,90.97,91.02,44723.0,67.4925,67.6038,67.4851,67.5222,44723.0
2018-07-24 14:50:00,91.02,91.02,90.94,90.94,55091.0,67.5222,67.5222,67.4628,67.4628,55091.0
2018-07-24 14:55:00,90.93,91.01,90.93,90.97,52449.0,67.4554,67.5147,67.4554,67.4851,52449.0
2018-07-24 15:00:00,90.96,91.02,90.95,90.99,41684.0,67.4776,67.5222,67.4702,67.4999,41684.0
2018-07-24 15:05:00,90.99,91.03,90.98,91.0,34477.0,67.4999,67.5296,67.4925,67.5073,34477.0
2018-07-24 15:10:00,90.99,91.13,90.99,91.06,71943.0,67.4999,67.6038,67.4999,67.5518,71943.0
2018-07-24 15:15:00,91.05,91.17,91.05,91.13,75617.0,67.5444,67.6334,67.5444,67.6038,75617.0
2018-07-24 15:20:00,91.12,91.12,91.08,91.09,64740.0,67.5963,67.5963,67.5667,67.5741,64740.0
2018-07-24 15:25:00,91.09,91.17,91.09,91.17,51478.0,67.5741,67.6334,67.5741,67.6334,51478.0
2018-07-24 15:30:00,91.17,91.3,91.16,91.3,94989.0,67.6334,67.7299,67.626,67.7299,94989.0
2018-07-24 15:35:00,91.3,91.44,91.29,91.37,182156.0,67.7299,67.8337,67.7225,67.7818,182156.0
2018-07-24 15:40:00,91.37,91.5,91.35,91.45,174994.0,67.7818,67.8782,67.767,67.8411,174994.0
2018-07-24 15:45:00,91.44,91.47,91.35,91.38,235925.0,67.8337,67.856,67.767,67.7892,235925.0
2018-07-24 15:50:00,91.38,91.45,91.35,91.38,177633.0,67.7892,67.8411,67.767,67.7892,177633.0
2018-07-24 15:55:00,91.38,91.61,91.37,91.53,434744.0,67.7892,67.9598,67.7818,67.9005,434744.0
2018-07-25 09:30:00,91.08,92.23,91.08,92.04,170388.0,67.5667,68.4198,67.5667,68.2788,170388.0
2018-07-25 09:35:00,92.0,92.23,91.8,92.17,82212.0,68.2492,68.4198,68.1008,68.3753,82212.0
2018-07-25 09:40:00,92.2,92.56,92.18,92.44,64715.0,68.3975,68.6646,68.3827,68.5756,64715.0
2018-07-25 09:45:00,92.48,92.69,92.4,92.45,86153.0,68.6052,68.761,68.5459,68.583,86153.0
2018-07-25 09:50:00,92.46,92.67,92.43,92.44,52831.0,68.5904,68.7462,68.5681,68.5756,52831.0
2018-07-25 09:55:00,92.44,93.5,92.4,92.66,205538.0,68.5756,69.3619,68.5459,68.7388,205538.0
2018-07-25 10:00:00,92.66,93.17,92.64,93.04,141335.0,68.7388,69.1171,68.7239,69.0207,141335.0
2018-07-25 10:05:00,93.01,93.06,92.86,92.97,73600.0,68.9984,69.0355,68.8871,68.9687,73600.0
2018-07-25 10:10:00,92.95,93.06,92.85,93.05,93259.0,68.9539,69.0355,68.8797,69.0281,93259.0
2018-07-25 10:15:00,93.05,93.48,92.99,93.21,129602.0,69.0281,69.3471,68.9836,69.1468,129602.0
2018-07-25 10:20:00,93.19,93.25,93.09,93.2,47022.0,69.1319,69.1765,69.0578,69.1394,47022.0
2018-07-25 10:25:00,93.22,93.22,92.61,92.62,322470.0,69.1542,69.1542,68.7017,68.7091,322470.0
2018-07-25 10:30:00,92.64,92.66,92.3,92.6,136361.0,68.7239,68.7388,68.4717,68.6943,136361.0
2018-07-25 10:35:00,92.58,92.58,92.43,92.56,43888.0,68.6794,68.6794,68.5681,68.6646,43888.0
2018-07-25 10:40:00,92.56,92.69,92.36,92.55,133344.0,68.6646,68.761,68.5162,68.6572,133344.0
2018-07-25 10:45:00,92.57,92.6,92.32,92.32,79403.0,68.672,68.6943,68.4865,68.4865,79403.0
2018-07-25 10:50:00,92.31,92.62,92.27,92.59,76564.0,68.4791,68.7091,68.4495,68.6868,76564.0
2018-07-25 10:55:00,92.59,92.78,92.36,92.51,128504.0,68.6868,68.8278,68.5162,68.6275,128504.0
2018-07-25 11:00:00,92.54,92.62,92.49,92.62,55679.0,68.6497,68.7091,68.6127,68.7091,55679.0
2018-07-25 11:05:00,92.62,92.64,92.57,92.62,63896.0,68.7091,68.7239,68.672,68.7091,63896.0
2018-07-25 11:10:00,92.62,92.69,92.52,92.62,82266.0,68.7091,68.761,68.6349,68.7091,82266.0
2018-07-25 11:15:00,92.62,92.76,92.6,92.63,41508.0,68.7091,68.813,68.6943,68.7165,41508.0
2018-07-25 11:20:00,92.64,92.64,92.24,92.31,49106.0,68.7239,68.7239,68.4272,68.4791,49106.0
2018-07-25 11:25:00,92.32,92.32,92.05,92.09,38281.0,68.4865,68.4865,68.2862,68.3159,38281.0
2018-07-25 11:30:00,92.1,92.26,92.08,92.21,52442.0,68.3233,68.442,68.3085,68.4049,52442.0
2018-07-25 11:35:00,92.2,92.3,92.13,92.23,47719.0,68.3975,68.4717,68.3456,68.4198,47719.0
2018-07-25 11:40:00,92.24,92.35,92.21,92.29,30293.0,68.4272,68.5088,68.4049,68.4643,30293.0
2018-07-25 11:45:00,92.3,92.37,92.23,92.28,36880.0,68.4717,68.5236,68.4198,68.4569,36880.0
2018-07-25 11:50:00,92.27,92.29,92.14,92.23,44015.0,68.4495,68.4643,68.353,68.4198,44015.0
2018-07-25 11:55:00,92.24,92.33,92.18,92.33,59404.0,68.4272,68.494,68.3827,68.494,59404.0
2018-07-25 12:00:00,92.34,92.35,92.26,92.3,29215.0,68.5014,68.5088,68.442,68.4717,29215.0
2018-07-25 12:05:00,92.3,92.31,92.25,92.26,39041.0,68.4717,68.4791,68.4346,68.442,39041.0
2018-07-25 12:10:00,92.26,92.28,92.18,92.19,44531.0,68.442,68.4569,68.3827,68.3901,44531.0
2018-07-25 12:15:00,92.19,92.2,92.16,92.19,60600.0,68.3901,68.3975,68.3679,68.3901,60600.0
2018-07-25 12:20:00,92.18,92.19,92.09,92.09,25600.0,68.3827,68.3901,68.3159,68.3159,25600.0
2018-07-25 12:25:00,92.08,92.09,91.99,92.0,39941.0,68.3085,68.3159,68.2417,68.2492,39941.0
2018-07-25 12:30:00,92.0,92.01,91.96,91.97,29768.0,68.2492,68.2566,68.2195,68.2269,29768.0
2018-07-25 12:35:00,91.96,92.03,91.95,92.0,33398.0,68.2195,68.2714,68.2121,68.2492,33398.0
2018-07-25 12:40:00,92.02,92.2,92.01,92.11,35665.0,68.264,68.3975,68.2566,68.3308,35665.0
2018-07-25 12:45:00,92.12,92.18,92.06,92.15,28239.0,68.3382,68.3827,68.2937,68.3604,28239.0
2018-07-25 12:50:00,92.13,92.26,92.12,92.25,24479.0,68.3456,68.442,68.3382,68.4346,24479.0
2018-07-25 12:55:00,92.26,92.49,92.26,92.49,52647.0,68.442,68.6127,68.442,68.6127,52647.0
2018-07-25 13:00:00,92.48,92.48,92.39,92.43,30330.0,68.6052,68.6052,68.5385,68.5681,30330.0
2018-07-25 13:05:00,92.43,92.44,92.36,92.39,28307.0,68.5681,68.5756,68.5162,68.5385,28307.0
2018-07-25 13:10:00,92.4,92.41,92.29,92.3,27235.0,68.5459,68.5533,68.4643,68.4717,27235.0
2018-07-25 13:15:00,92.29,92.32,92.27,92.3,32696.0,68.4643,68.4865,68.4495,68.4717,32696.0
2018-07-25 13:20:00,92.3,92.33,92.26,92.33,26240.0,68.4717,68.494,68.442,68.494,26240.0
2018-07-25 13:25:00,92.33,92.35,92.25,92.31,31388.0,68.494,68.5088,68.4346,68.4791,31388.0
2018-07-25 13:30:00,92.32,92.33,92.22,92.26,34131.0,68.4865,68.494,68.4124,68.442,34131.0
2018-07-25 13:35:00,92.27,92.36,92.26,92.36,32434.0,68.4495,68.5162,68.442,68.5162,32434.0
2018-07-25 13:40:00,92.36,92.55,92.36,92.54,27464.0,68.5162,68.6572,68.5162,68.6497,27464.0
2018-07-25 13:45:00,92.55,92.64,92.5,92.56,48687.0,68.6572,68.7239,68.6201,68.6646,48687.0
2018-07-25 13:50:00,92.55,92.61,92.49,92.55,20654.0,68.6572,68.7017,68.6127,68.6572,20654.0
2018-07-25 13:55:00,92.54,92.59,92.45,92.47,24329.0,68.6497,68.6868,68.583,68.5978,24329.0
2018-07-25 14:00:00,92.46,92.56,92.43,92.49,36649.0,68.5904,68.6646,68.5681,68.6127,36649.0
2018-07-25 14:05:00,92.49,92.68,92.48,92.67,42256.0,68.6127,68.7536,68.6052,68.7462,42256.0
2018-07-25 14:10:00,92.67,92.81,92.66,92.75,42831.0,68.7462,68.85,68.7388,68.8055,42831.0
2018-07-25 14:15:00,92.74,92.76,92.71,92.73,33451.0,68.7981,68.813,68.7759,68.7907,33451.0
2018-07-25 14:20:00,92.71,92.72,92.65,92.66,40838.0,68.7759,68.7833,68.7314,68.7388,40838.0
2018-07-25 14:25:00,92.65,92.69,92.56,92.64,48974.0,68.7314,68.761,68.6646,68.7239,48974.0
2018-07-25 14:30:00,92.63,92.65,92.57,92.61,28299.0,68.7165,68.7314,68.672,68.7017,28299.0
2018-07-25 14:35:00,92.62,92.71,92.62,92.67,40557.0,68.7091,68.7759,68.7091,68.7462,40557.0
2018-07-25 14:40:00,92.66,92.67,92.57,92.62,36157.0,68.7388,68.7462,68.672,68.7091,36157.0
2018-07-25 14:45:00,92.64,92.7,92.62,92.68,38635.0,68.7239,68.7684,68.7091,68.7536,38635.0
2018-07-25 14:50:00,92.68,92.74,92.66,92.73,55470.0,68.7536,68.7981,68.7388,68.7907,55470.0
2018-07-25 14:55:00,92.74,92.8,92.72,92.79,41839.0,68.7981,68.8426,68.7833,68.8352,41839.0
2018-07-25 15:00:00,92.79,92.85,92.78,92.81,37482.0,68.8352,68.8797,68.8278,68.85,37482.0
2018-07-25 15:05:00,92.81,92.86,92.8,92.82,28598.0,68.85,68.8871,68.8426,68.8575,28598.0
2018-07-25 15:10:00,92.82,92.87,92.8,92.87,47513.0,68.8575,68.8946,68.8426,68.8946,47513.0
2018-07-25 15:15:00,92.88,92.93,92.88,92.92,36875.0,68.902,68.9391,68.902,68.9316,36875.0
2018-07-25 15:20:00,92.93,92.97,92.91,92.95,82477.0,68.9391,68.9687,68.9242,68.9539,82477.0
2018-07-25 15:25:00,92.96,92.99,92.92,92.98,43352.0,68.9613,68.9836,68.9316,68.9762,43352.0
2018-07-25 15:30:00,92.98,93.07,92.85,92.88,163028.0,68.9762,69.0429,68.8797,68.902,163028.0
2018-07-25 15:35:00,92.88,93.1,92.88,93.05,134920.0,68.902,69.0652,68.902,69.0281,134920.0
2018-07-25 15:40:00,93.05,93.19,92.97,93.1,183160.0,69.0281,69.1319,68.9687,69.0652,183160.0
2018-07-25 15:45:00,93.1,93.33,92.98,93.31,168323.0,69.0652,69.2358,68.9762,69.221,168323.0
2018-07-25 15:50:00,93.33,93.47,92.98,93.46,255898.0,69.2358,69.3397,68.9762,69.3322,255898.0
2018-07-25 15:55:00,93.45,93.51,92.98,93.12,414931.0,69.3248,69.3693,68.9762,69.08,414931.0
2018-07-26 09:30:00,93.95,93.95,93.2,93.4,188698.0,69.6957,69.6957,69.1394,69.2877,188698.0
2018-07-26 09:35:00,93.33,93.66,93.27,93.48,59778.0,69.2358,69.4806,69.1913,69.3471,59778.0
2018-07-26 09:40:00,93.5,93.5,93.16,93.2,47146.0,69.3619,69.3619,69.1097,69.1394,47146.0
2018-07-26 09:45:00,93.22,93.45,93.18,93.41,88625.0,69.1542,69.3248,69.1245,69.2951,88625.0
2018-07-26 09:50:00,93.36,93.41,93.19,93.2,117394.0,69.2581,69.2951,69.1319,69.1394,117394.0
2018-07-26 09:55:00,93.22,93.24,92.84,93.06,64957.0,69.1542,69.169,68.8723,69.0355,64957.0
2018-07-26 10:00:00,93.06,93.07,92.53,92.61,74991.0,69.0355,69.0429,68.6423,68.7017,74991.0
2018-07-26 10:05:00,92.62,92.78,92.54,92.71,75186.0,68.7091,68.8278,68.6497,68.7759,75186.0
2018-07-26 10:10:00,92.72,93.26,92.72,93.11,78476.0,68.7833,69.1839,68.7833,69.0726,78476.0
2018-07-26 10:15:00,93.15,93.48,93.13,93.39,67085.0,69.1023,69.3471,69.0874,69.2803,67085.0
2018-07-26 10:20:00,93.4,93.55,93.37,93.49,44233.0,69.2877,69.399,69.2655,69.3545,44233.0
2018-07-26 10:25:00,93.5,93.72,93.5,93.7,41486.0,69.3619,69.5251,69.3619,69.5103,41486.0
2018-07-26 10:30:00,93.7,93.78,93.62,93.73,31646.0,69.5103,69.5696,69.4509,69.5325,31646.0
2018-07-26 10:35:00,93.72,93.87,93.65,93.81,55945.0,69.5251,69.6364,69.4732,69.5919,55945.0
2018-07-26 10:40:00,93.8,94.11,93.79,94.08,71684.0,69.5845,69.8144,69.577,69.7922,71684.0
2018-07-26 10:45:00,94.09,94.14,94.0,94.14,55370.0,69.7996,69.8367,69.7328,69.8367,55370.0
2018-07-26 10:50:00,94.12,94.31,94.12,94.25,49056.0,69.8219,69.9628,69.8219,69.9183,49056.0
2018-07-26 10:55:00,94.23,94.56,94.21,94.39,112186.0,69.9035,70.1483,69.8886,70.0222,112186.0
2018-07-26 11:00:00,94.4,94.42,94.33,94.39,31377.0,70.0296,70.0444,69.9776,70.0222,31377.0
2018-07-26 11:05:00,94.39,94.44,94.1,94.13,50224.0,70.0222,70.0592,69.807,69.8293,50224.0
2018-07-26 11:10:00,94.13,94.14,93.73,93.75,57960.0,69.8293,69.8367,69.5325,69.5474,57960.0
2018-07-26 11:15:00,93.75,93.82,93.62,93.78,51768.0,69.5474,69.5993,69.4509,69.5696,51768.0
2018-07-26 11:20:00,93.73,93.84,93.66,93.83,46867.0,69.5325,69.6141,69.4806,69.6067,46867.0
2018-07-26 11:25:00,93.83,93.84,93.6,93.61,41957.0,69.6067,69.6141,69.4361,69.4435,41957.0
2018-07-26 11:30:00,93.57,93.59,93.37,93.43,38866.0,69.4138,69.4287,69.2655,69.31,38866.0
2018-07-26 11:35:00,93.44,93.49,93.4,93.44,25278.0,69.3174,69.3545,69.2877,69.3174,25278.0
2018-07-26 11:40:00,93.45,93.49,93.44,93.49,18198.0,69.3248,69.3545,69.3174,69.3545,18198.0
2018-07-26 11:45:00,93.49,93.55,93.45,93.54,48292.0,69.3545,69.399,69.3248,69.3916,48292.0
2018-07-26 11:50:00,93.54,93.55,93.4,93.42,34336.0,69.3916,69.399,69.2877,69.3026,34336.0
2018-07-26 11:55:00,93.42,93.42,93.25,93.31,52235.0,69.3026,69.3026,69.1765,69.221,52235.0
2018-07-26 12:00:00,93.31,93.34,93.16,93.26,48627.0,69.221,69.2432,69.1097,69.1839,48627.0
2018-07-26 12:05:00,93.26,93.26,93.22,93.23,21710.0,69.1839,69.1839,69.1542,69.1616,21710.0
2018-07-26 12:10:00,93.22,93.26,93.12,93.14,31263.0,69.1542,69.1839,69.08,69.0949,31263.0
2018-07-26 12:15:00,93.14,93.35,93.14,93.35,36880.0,69.0949,69.2506,69.0949,69.2506,36880.0
2018-07-26 12:20:00,93.35,93.37,93.22,93.22,45168.0,69.2506,69.2655,69.1542,69.1542,45168.0
2018-07-26 12:25:00,93.24,93.29,93.21,93.28,16981.0,69.169,69.2061,69.1468,69.1987,16981.0
2018-07-26 12:30:00,93.27,93.34,93.27,93.29,25857.0,69.1913,69.2432,69.1913,69.2061,25857.0
2018-07-26 12:35:00,93.31,93.4,93.3,93.4,26699.0,69.221,69.2877,69.2135,69.2877,26699.0
2018-07-26 12:40:00,93.4,93.42,93.37,93.37,20898.0,69.2877,69.3026,69.2655,69.2655,20898.0
2018-07-26 12:45:00,93.37,93.4,93.3,93.33,46534.0,69.2655,69.2877,69.2135,69.2358,46534.0
2018-07-26 12:50:00,93.34,93.42,93.34,93.42,27491.0,69.2432,69.3026,69.2432,69.3026,27491.0
2018-07-26 12:55:00,93.43,93.46,93.25,93.28,58253.0,69.31,69.3322,69.1765,69.1987,58253.0
2018-07-26 13:00:00,93.26,93.26,93.1,93.19,26672.0,69.1839,69.1839,69.0652,69.1319,26672.0
2018-07-26 13:05:00,93.2,93.23,93.11,93.2,22048.0,69.1394,69.1616,69.0726,69.1394,22048.0
2018-07-26 13:10:00,93.22,93.34,93.16,93.31,103046.0,69.1542,69.2432,69.1097,69.221,103046.0
2018-07-26 13:15:00,93.31,93.34,93.2,93.24,38186.0,69.221,69.2432,69.1394,69.169,38186.0
2018-07-26 13:20:00,93.25,93.26,93.14,93.18,36253.0,69.1765,69.1839,69.0949,69.1245,36253.0
2018-07-26 13:25:00,93.18,93.18,93.07,93.11,22582.0,69.1245,69.1245,69.0429,69.0726,22582.0
2018-07-26 13:30:00,93.14,93.17,93.12,93.13,22484.0,69.0949,69.1171,69.08,69.0874,22484.0
2018-07-26 13:35:00,93.13,93.13,93.05,93.08,64204.0,69.0874,69.0874,69.0281,69.0503,64204.0
2018-07-26 13:40:00,93.07,93.13,93.04,93.09,41841.0,69.0429,69.0874,69.0207,69.0578,41841.0
2018-07-26 13:45:00,93.09,93.11,93.07,93.11,26628.0,69.0578,69.0726,69.0429,69.0726,26628.0
2018-07-26 13:50:00,93.11,93.17,93.11,93.16,28032.0,69.0726,69.1171,69.0726,69.1097,28032.0
2018-07-26 13:55:00,93.17,93.23,93.16,93.2,25367.0,69.1171,69.1616,69.1097,69.1394,25367.0
2018-07-26 14:00:00,93.18,93.19,93.13,93.17,27478.0,69.1245,69.1319,69.0874,69.1171,27478.0
2018-07-26 14:05:00,93.18,93.25,93.16,93.24,22943.0,69.1245,69.1765,69.1097,69.169,22943.0
2018-07-26 14:10:00,93.26,93.31,93.22,93.27,19379.0,69.1839,69.221,69.1542,69.1913,19379.0
2018-07-26 14:15:00,93.28,93.36,93.28,93.34,21138.0,69.1987,69.2581,69.1987,69.2432,21138.0
2018-07-26 14:20:00,93.34,93.45,93.34,93.43,41861.0,69.2432,69.3248,69.2432,69.31,41861.0
2018-07-26 14:25:00,93.45,93.58,93.43,93.58,52972.0,69.3248,69.4213,69.31,69.4213,52972.0
2018-07-26 14:30:00,93.56,93.56,93.48,93.51,46853.0,69.4064,69.4064,69.3471,69.3693,46853.0
2018-07-26 14:35:00,93.51,93.68,93.5,93.62,58099.0,69.3693,69.4954,69.3619,69.4509,58099.0
2018-07-26 14:40:00,93.62,93.69,93.58,93.59,67237.0,69.4509,69.5029,69.4213,69.4287,67237.0
2018-07-26 14:45:00,93.58,93.62,93.54,93.55,41143.0,69.4213,69.4509,69.3916,69.399,41143.0
2018-07-26 14:50:00,93.56,93.6,93.35,93.35,54835.0,69.4064,69.4361,69.2506,69.2506,54835.0
2018-07-26 14:55:00,93.36,93.36,93.27,93.28,46501.0,69.2581,69.2581,69.1913,69.1987,46501.0
2018-07-26 15:00:00,93.29,93.3,93.19,93.22,89278.0,69.2061,69.2135,69.1319,69.1542,89278.0
2018-07-26 15:05:00,93.22,93.27,93.2,93.24,49753.0,69.1542,69.1913,69.1394,69.169,49753.0
2018-07-26 15:10:00,93.23,93.28,93.2,93.28,82900.0,69.1616,69.1987,69.1394,69.1987,82900.0
2018-07-26 15:15:00,93.29,93.38,93.27,93.37,36287.0,69.2061,69.2729,69.1913,69.2655,36287.0
2018-07-26 15:20:00,93.36,93.45,93.34,93.43,47981.0,69.2581,69.3248,69.2432,69.31,47981.0
2018-07-26 15:25:00,93.43,93.54,93.43,93.52,60287.0,69.31,69.3916,69.31,69.3768,60287.0
2018-07-26 15:30:00,93.53,93.6,93.43,93.6,67777.0,69.3842,69.4361,69.31,69.4361,67777.0
2018-07-26 15:35:00,93.6,93.6,93.52,93.56,71854.0,69.4361,69.4361,69.3768,69.4064,71854.0
2018-07-26 15:40:00,93.56,93.57,93.49,93.5,135347.0,69.4064,69.4138,69.3545,69.3619,135347.0
2018-07-26 15:45:00,93.49,93.61,93.46,93.6,175242.0,69.3545,69.4435,69.3322,69.4361,175242.0
2018-07-26 15:50:00,93.59,94.08,93.57,94.08,296220.0,69.4287,69.7922,69.4138,69.7922,296220.0
2018-07-26 15:55:00,94.07,94.07,93.74,93.94,641425.0,69.7848,69.7848,69.54,69.6883,641425.0
2018-07-27 09:30:00,91.34,92.27,89.0,90.05,478338.0,67.7595,68.4495,66.0236,66.8026,478338.0
2018-07-27 09:35:00,90.18,90.82,90.0,90.18,249107.0,66.899,67.3738,66.7655,66.899,249107.0
2018-07-27 09:40:00,90.18,90.19,89.57,89.99,285053.0,66.899,66.9064,66.4465,66.7581,285053.0
2018-07-27 09:45:00,89.96,90.03,89.7,89.98,121434.0,66.7358,66.7877,66.5429,66.7506,121434.0
2018-07-27 09:50:00,89.98,90.1,89.36,89.36,210686.0,66.7506,66.8397,66.2907,66.2907,210686.0
2018-07-27 09:55:00,89.43,89.53,88.77,88.77,343052.0,66.3426,66.4168,65.853,65.853,343052.0
2018-07-27 10:00:00,88.8,89.25,88.77,89.19,180027.0,65.8753,66.2091,65.853,66.1646,180027.0
2018-07-27 10:05:00,89.19,89.43,89.16,89.33,265227.0,66.1646,66.3426,66.1423,66.2684,265227.0
2018-07-27 10:10:00,89.34,89.41,88.77,88.81,237935.0,66.2759,66.3278,65.853,65.8827,237935.0
2018-07-27 10:15:00,88.82,89.04,88.78,89.02,105852.0,65.8901,66.0533,65.8604,66.0385,105852.0
2018-07-27 10:20:00,89.01,89.6,88.94,89.42,144167.0,66.0311,66.4687,65.9791,66.3352,144167.0
2018-07-27 10:25:00,89.43,89.9,89.41,89.58,237621.0,66.3426,66.6913,66.3278,66.4539,237621.0
2018-07-27 10:30:00,89.57,89.6,89.4,89.43,91604.0,66.4465,66.4687,66.3204,66.3426,91604.0
2018-07-27 10:35:00,89.41,89.46,88.93,88.94,108629.0,66.3278,66.3649,65.9717,65.9791,108629.0
2018-07-27 10:40:00,88.94,89.4,88.89,89.4,237030.0,65.9791,66.3204,65.942,66.3204,237030.0
2018-07-27 10:45:00,89.4,89.65,89.36,89.6,144008.0,66.3204,66.5058,66.2907,66.4687,144008.0
2018-07-27 10:50:00,89.6,89.77,89.17,89.2,159597.0,66.4687,66.5949,66.1498,66.172,159597.0
2018-07-27 10:55:00,89.18,89.45,89.08,89.45,98202.0,66.1572,66.3575,66.083,66.3575,98202.0
2018-07-27 11:00:00,89.44,89.93,89.36,89.88,142576.0,66.35,66.7136,66.2907,66.6765,142576.0
2018-07-27 11:05:00,89.86,90.0,89.78,89.92,182186.0,66.6616,66.7655,66.6023,66.7061,182186.0
2018-07-27 11:10:00,89.92,90.27,89.9,90.27,216876.0,66.7061,66.9658,66.6913,66.9658,216876.0
2018-07-27 11:15:00,90.26,90.48,90.15,90.46,217837.0,66.9584,67.1216,66.8768,67.1067,217837.0
2018-07-27 11:20:00,90.46,90.66,90.43,90.45,163405.0,67.1067,67.2551,67.0845,67.0993,163405.0
2018-07-27 11:25:00,90.41,90.58,90.36,90.53,164520.0,67.0696,67.1957,67.0325,67.1587,164520.0
2018-07-27 11:30:00,90.53,90.64,90.42,90.59,91063.0,67.1587,67.2403,67.0771,67.2032,91063.0
2018-07-27 11:35:00,90.6,90.62,90.08,90.44,138191.0,67.2106,67.2254,66.8248,67.0919,138191.0
2018-07-27 11:40:00,90.41,90.55,90.32,90.33,65530.0,67.0696,67.1735,67.0029,67.0103,65530.0
2018-07-27 11:45:00,90.32,90.43,90.28,90.36,95044.0,67.0029,67.0845,66.9732,67.0325,95044.0
2018-07-27 11:50:00,90.37,90.51,90.21,90.22,99474.0,67.04,67.1438,66.9213,66.9287,99474.0
2018-07-27 11:55:00,90.23,90.52,90.21,90.52,164518.0,66.9361,67.1512,66.9213,67.1512,164518.0
2018-07-27 12:00:00,90.52,90.6,90.23,90.27,131179.0,67.1512,67.2106,66.9361,66.9658,131179.0
2018-07-27 12:05:00,90.28,90.29,89.92,89.99,100005.0,66.9732,66.9806,66.7061,66.7581,100005.0
2018-07-27 12:10:00,89.98,90.1,89.88,90.09,100941.0,66.7506,66.8397,66.6765,66.8322,100941.0
2018-07-27 12:15:00,90.11,90.24,90.05,90.05,83831.0,66.8471,66.9435,66.8026,66.8026,83831.0
2018-07-27 12:20:00,90.06,90.06,89.92,90.02,100103.0,66.81,66.81,66.7061,66.7803,100103.0
2018-07-27 12:25:00,90.01,90.02,89.92,89.97,129499.0,66.7729,66.7803,66.7061,66.7432,129499.0
2018-07-27 12:30:00,89.98,90.02,89.92,90.0,104983.0,66.7506,66.7803,66.7061,66.7655,104983.0
2018-07-27 12:35:00,90.01,90.01,89.76,89.79,85588.0,66.7729,66.7729,66.5874,66.6097,85588.0
2018-07-27 12:40:00,89.77,89.94,89.77,89.86,49805.0,66.5949,66.721,66.5949,66.6616,49805.0
2018-07-27 12:45:00,89.87,89.89,89.67,89.74,62247.0,66.669,66.6839,66.5207,66.5726,62247.0
2018-07-27 12:50:00,89.75,89.79,89.68,89.73,52299.0,66.58,66.6097,66.5281,66.5652,52299.0
2018-07-27 12:55:00,89.73,89.78,89.6,89.61,112645.0,66.5652,66.6023,66.4687,66.4762,112645.0
2018-07-27 13:00:00,89.62,89.65,89.39,89.64,76934.0,66.4836,66.5058,66.313,66.4984,76934.0
2018-07-27 13:05:00,89.65,89.78,89.41,89.42,69214.0,66.5058,66.6023,66.3278,66.3352,69214.0
2018-07-27 13:10:00,89.43,89.46,89.31,89.39,51890.0,66.3426,66.3649,66.2536,66.313,51890.0
2018-07-27 13:15:00,89.39,89.43,89.22,89.39,54590.0,66.313,66.3426,66.1868,66.313,54590.0
2018-07-27 13:20:00,89.4,89.44,89.24,89.32,46167.0,66.3204,66.35,66.2017,66.261,46167.0
2018-07-27 13:25:00,89.32,89.4,89.24,89.4,57786.0,66.261,66.3204,66.2017,66.3204,57786.0
2018-07-27 13:30:00,89.4,89.78,89.37,89.67,62947.0,66.3204,66.6023,66.2981,66.5207,62947.0
2018-07-27 13:35:00,89.63,90.14,89.53,90.12,103575.0,66.491,66.8693,66.4168,66.8545,103575.0
2018-07-27 13:40:00,90.1,90.19,89.93,90.01,69178.0,66.8397,66.9064,66.7136,66.7729,69178.0
2018-07-27 13:45:00,90.03,90.14,89.94,90.09,43133.0,66.7877,66.8693,66.721,66.8322,43133.0
2018-07-27 13:50:00,90.09,90.28,90.05,90.25,61694.0,66.8322,66.9732,66.8026,66.9509,61694.0
2018-07-27 13:55:00,90.26,90.39,90.22,90.23,58657.0,66.9584,67.0548,66.9287,66.9361,58657.0
2018-07-27 14:00:00,90.23,90.47,90.23,90.41,50593.0,66.9361,67.1141,66.9361,67.0696,50593.0
2018-07-27 14:05:00,90.41,90.43,90.22,90.43,72801.0,67.0696,67.0845,66.9287,67.0845,72801.0
2018-07-27 14:10:00,90.44,90.63,90.4,90.48,68324.0,67.0919,67.2328,67.0622,67.1216,68324.0
2018-07-27 14:15:00,90.48,90.67,90.48,90.67,93987.0,67.1216,67.2625,67.1216,67.2625,93987.0
2018-07-27 14:20:00,90.67,90.77,90.45,90.53,126424.0,67.2625,67.3367,67.0993,67.1587,126424.0
2018-07-27 14:25:00,90.55,90.68,90.55,90.65,69324.0,67.1735,67.2699,67.1735,67.2477,69324.0
2018-07-27 14:30:00,90.66,91.03,90.61,90.99,161114.0,67.2551,67.5296,67.218,67.4999,161114.0
2018-07-27 14:35:00,90.98,91.15,90.87,90.9,215957.0,67.4925,67.6186,67.4109,67.4331,215957.0
2018-07-27 14:40:00,90.91,91.07,90.9,90.99,94222.0,67.4406,67.5592,67.4331,67.4999,94222.0
2018-07-27 14:45:00,90.99,91.03,90.8,90.81,85186.0,67.4999,67.5296,67.359,67.3664,85186.0
2018-07-27 14:50:00,90.8,90.8,90.62,90.69,74383.0,67.359,67.359,67.2254,67.2773,74383.0
2018-07-27 14:55:00,90.68,90.87,90.67,90.87,93376.0,67.2699,67.4109,67.2625,67.4109,93376.0
2018-07-27 15:00:00,90.86,91.06,90.86,91.01,101042.0,67.4035,67.5518,67.4035,67.5147,101042.0
2018-07-27 15:05:00,91.0,91.03,90.8,90.81,107848.0,67.5073,67.5296,67.359,67.3664,107848.0
2018-07-27 15:10:00,90.81,90.89,90.73,90.82,93295.0,67.3664,67.4257,67.307,67.3738,93295.0
2018-07-27 15:15:00,90.83,90.83,90.51,90.6,89888.0,67.3812,67.3812,67.1438,67.2106,89888.0
2018-07-27 15:20:00,90.6,90.76,90.58,90.65,79562.0,67.2106,67.3293,67.1957,67.2477,79562.0
2018-07-27 15:25:00,90.65,90.65,90.54,90.58,154319.0,67.2477,67.2477,67.1661,67.1957,154319.0
2018-07-27 15:30:00,90.58,90.99,90.57,90.98,117618.0,67.1957,67.4999,67.1883,67.4925,117618.0
2018-07-27 15:35:00,90.98,91.09,90.97,90.99,129886.0,67.4925,67.5741,67.4851,67.4999,129886.0
2018-07-27 15:40:00,90.98,90.99,90.87,90.88,121428.0,67.4925,67.4999,67.4109,67.4183,121428.0
2018-07-27 15:45:00,90.88,90.93,90.64,90.65,199057.0,67.4183,67.4554,67.2403,67.2477,199057.0
2018-07-27 15:50:00,90.66,90.67,90.47,90.48,204849.0,67.2551,67.2625,67.1141,67.1216,204849.0
2018-07-27 15:55:00,90.48,90.58,90.31,90.56,437301.0,67.1216,67.1957,66.9954,67.1809,437301.0
2018-07-30 09:30:00,90.67,90.84,90.05,90.15,92901.0,67.2625,67.3886,66.8026,66.8768,92901.0
2018-07-30 09:35:00,90.11,90.2,89.81,90.05,71983.0,66.8471,66.9138,66.6245,66.8026,71983.0
2018-07-30 09:40:00,90.04,90.32,89.95,89.97,99030.0,66.7952,67.0029,66.7284,66.7432,99030.0
2018-07-30 09:45:00,90.0,90.43,89.92,90.23,106328.0,66.7655,67.0845,66.7061,66.9361,106328.0
2018-07-30 09:50:00,90.23,90.24,90.04,90.18,62256.0,66.9361,66.9435,66.7952,66.899,62256.0
2018-07-30 09:55:00,90.19,90.49,90.01,90.49,74478.0,66.9064,67.129,66.7729,67.129,74478.0
2018-07-30 10:00:00,90.45,90.48,89.91,90.0,94194.0,67.0993,67.1216,66.6987,66.7655,94194.0
2018-07-30 10:05:00,90.01,90.32,90.01,90.23,66147.0,66.7729,67.0029,66.7729,66.9361,66147.0
2018-07-30 10:10:00,90.28,90.28,89.86,89.86,36751.0,66.9732,66.9732,66.6616,66.6616,36751.0
2018-07-30 10:15:00,89.87,90.13,89.83,90.13,47931.0,66.669,66.8619,66.6394,66.8619,47931.0
2018-07-30 10:20:00,90.11,90.24,90.06,90.24,53309.0,66.8471,66.9435,66.81,66.9435,53309.0
2018-07-30 10:25:00,90.21,90.33,90.12,90.16,77278.0,66.9213,67.0103,66.8545,66.8842,77278.0
2018-07-30 10:30:00,90.14,90.22,90.08,90.08,45527.0,66.8693,66.9287,66.8248,66.8248,45527.0
2018-07-30 10:35:00,90.08,90.14,89.99,90.07,45016.0,66.8248,66.8693,66.7581,66.8174,45016.0
2018-07-30 10:40:00,90.06,90.08,89.97,90.06,58349.0,66.81,66.8248,66.7432,66.81,58349.0
2018-07-30 10:45:00,90.06,90.11,89.93,90.02,42951.0,66.81,66.8471,66.7136,66.7803,42951.0
2018-07-30 10:50:00,90.02,90.02,89.84,89.87,80999.0,66.7803,66.7803,66.6468,66.669,80999.0
2018-07-30 10:55:00,89.87,89.94,89.78,89.79,58528.0,66.669,66.721,66.6023,66.6097,58528.0
2018-07-30 11:00:00,89.8,89.84,89.71,89.79,49493.0,66.6171,66.6468,66.5503,66.6097,49493.0
2018-07-30 11:05:00,89.81,90.05,89.81,90.03,80763.0,66.6245,66.8026,66.6245,66.7877,80763.0
2018-07-30 11:10:00,90.04,90.1,89.86,89.94,39087.0,66.7952,66.8397,66.6616,66.721,39087.0
2018-07-30 11:15:00,89.95,90.07,89.94,90.04,31908.0,66.7284,66.8174,66.721,66.7952,31908.0
2018-07-30 11:20:00,90.04,90.09,90.0,90.05,31441.0,66.7952,66.8322,66.7655,66.8026,31441.0
2018-07-30 11:25:00,90.06,90.09,89.94,90.02,35546.0,66.81,66.8322,66.721,66.7803,35546.0
2018-07-30 11:30:00,90.02,90.07,89.9,90.02,29504.0,66.7803,66.8174,66.6913,66.7803,29504.0
2018-07-30 11:35:00,90.03,90.03,89.82,89.82,25012.0,66.7877,66.7877,66.6319,66.6319,25012.0
2018-07-30 11:40:00,89.84,89.98,89.84,89.87,30978.0,66.6468,66.7506,66.6468,66.669,30978.0
2018-07-30 11:45:00,89.86,89.88,89.75,89.76,27997.0,66.6616,66.6765,66.58,66.5874,27997.0
2018-07-30 11:50:00,89.76,89.78,89.71,89.73,40756.0,66.5874,66.6023,66.5503,66.5652,40756.0
2018-07-30 11:55:00,89.74,89.86,89.72,89.8,93138.0,66.5726,66.6616,66.5578,66.6171,93138.0
2018-07-30 12:00:00,89.81,89.9,89.74,89.77,92337.0,66.6245,66.6913,66.5726,66.5949,92337.0
2018-07-30 12:05:00,89.76,89.85,89.69,89.73,106549.0,66.5874,66.6542,66.5355,66.5652,106549.0
2018-07-30 12:10:00,89.74,89.8,89.68,89.7,73454.0,66.5726,66.6171,66.5281,66.5429,73454.0
2018-07-30 12:15:00,89.7,89.99,89.69,89.93,86936.0,66.5429,66.7581,66.5355,66.7136,86936.0
2018-07-30 12:20:00,89.93,89.99,89.88,89.96,51793.0,66.7136,66.7581,66.6765,66.7358,51793.0
2018-07-30 12:25:00,89.96,89.98,89.85,89.91,35827.0,66.7358,66.7506,66.6542,66.6987,35827.0
2018-07-30 12:30:00,89.9,89.9,89.79,89.8,47583.0,66.6913,66.6913,66.6097,66.6171,47583.0
2018-07-30 12:35:00,89.82,89.86,89.77,89.78,33899.0,66.6319,66.6616,66.5949,66.6023,33899.0
2018-07-30 12:40:00,89.77,89.79,89.66,89.66,52903.0,66.5949,66.6097,66.5133,66.5133,52903.0
2018-07-30 12:45:00,89.67,89.67,89.38,89.39,56386.0,66.5207,66.5207,66.3055,66.313,56386.0
2018-07-30 12:50:00,89.4,89.47,89.39,89.44,35421.0,66.3204,66.3723,66.313,66.35,35421.0
2018-07-30 12:55:00,89.44,89.56,89.43,89.55,38022.0,66.35,66.4391,66.3426,66.4317,38022.0
2018-07-30 13:00:00,89.56,89.65,89.54,89.61,46161.0,66.4391,66.5058,66.4242,66.4762,46161.0
2018-07-30 13:05:00,89.6,89.75,89.59,89.75,27810.0,66.4687,66.58,66.4613,66.58,27810.0
2018-07-30 13:10:00,89.76,89.78,89.6,89.61,20583.0,66.5874,66.6023,66.4687,66.4762,20583.0
2018-07-30 13:15:00,89.61,89.7,89.59,89.61,28154.0,66.4762,66.5429,66.4613,66.4762,28154.0
2018-07-30 13:20:00,89.6,89.74,89.59,89.71,35681.0,66.4687,66.5726,66.4613,66.5503,35681.0
2018-07-30 13:25:00,89.7,89.73,89.65,89.71,23507.0,66.5429,66.5652,66.5058,66.5503,23507.0
2018-07-30 13:30:00,89.71,89.73,89.66,89.72,33924.0,66.5503,66.5652,66.5133,66.5578,33924.0
2018-07-30 13:35:00,89.72,89.82,89.7,89.82,24780.0,66.5578,66.6319,66.5429,66.6319,24780.0
2018-07-30 13:40:00,89.81,89.86,89.7,89.85,27491.0,66.6245,66.6616,66.5429,66.6542,27491.0
2018-07-30 13:45:00,89.85,90.07,89.85,90.04,28079.0,66.6542,66.8174,66.6542,66.7952,28079.0
2018-07-30 13:50:00,90.05,90.17,90.0,90.13,30538.0,66.8026,66.8916,66.7655,66.8619,30538.0
2018-07-30 13:55:00,90.11,90.14,90.01,90.13,61014.0,66.8471,66.8693,66.7729,66.8619,61014.0
2018-07-30 14:00:00,90.13,90.15,90.0,90.05,27978.0,66.8619,66.8768,66.7655,66.8026,27978.0
2018-07-30 14:05:00,90.06,90.16,90.05,90.15,19874.0,66.81,66.8842,66.8026,66.8768,19874.0
2018-07-30 14:10:00,90.15,90.16,90.12,90.15,31388.0,66.8768,66.8842,66.8545,66.8768,31388.0
2018-07-30 14:15:00,90.15,90.18,90.13,90.14,63340.0,66.8768,66.899,66.8619,66.8693,63340.0
2018-07-30 14:20:00,90.14,90.16,90.11,90.13,31546.0,66.8693,66.8842,66.8471,66.8619,31546.0
2018-07-30 14:25:00,90.13,90.16,90.13,90.14,37438.0,66.8619,66.8842,66.8619,66.8693,37438.0
2018-07-30 14:30:00,90.14,90.22,90.13,90.19,48268.0,66.8693,66.9287,66.8619,66.9064,48268.0
2018-07-30 14:35:00,90.21,90.36,90.15,90.18,49972.0,66.9213,67.0325,66.8768,66.899,49972.0
2018-07-30 14:40:00,90.19,90.34,90.18,90.28,65165.0,66.9064,67.0177,66.899,66.9732,65165.0
2018-07-30 14:45:00,90.27,90.39,90.24,90.39,70125.0,66.9658,67.0548,66.9435,67.0548,70125.0
2018-07-30 14:50:00,90.39,90.54,90.39,90.52,77135.0,67.0548,67.1661,67.0548,67.1512,77135.0
2018-07-30 14:55:00,90.52,90.57,90.44,90.5,84642.0,67.1512,67.1883,67.0919,67.1364,84642.0
2018-07-30 15:00:00,90.5,90.62,90.48,90.62,73174.0,67.1364,67.2254,67.1216,67.2254,73174.0
2018-07-30 15:05:00,90.63,90.8,90.62,90.79,78818.0,67.2328,67.359,67.2254,67.3515,78818.0
2018-07-30 15:10:00,90.79,90.83,90.46,90.52,64884.0,67.3515,67.3812,67.1067,67.1512,64884.0
2018-07-30 15:15:00,90.52,90.6,90.45,90.49,82815.0,67.1512,67.2106,67.0993,67.129,82815.0
2018-07-30 15:20:00,90.5,90.73,90.47,90.69,81441.0,67.1364,67.307,67.1141,67.2773,81441.0
2018-07-30 15:25:00,90.68,90.83,90.67,90.83,78998.0,67.2699,67.3812,67.2625,67.3812,78998.0
2018-07-30 15:30:00,90.84,91.05,90.76,91.0,167766.0,67.3886,67.5444,67.3293,67.5073,167766.0
2018-07-30 15:35:00,90.99,91.03,90.82,90.9,132775.0,67.4999,67.5296,67.3738,67.4331,132775.0
2018-07-30 15:40:00,90.89,91.03,90.86,91.02,242021.0,67.4257,67.5296,67.4035,67.5222,242021.0
2018-07-30 15:45:00,91.02,91.2,90.98,91.15,176978.0,67.5222,67.6557,67.4925,67.6186,176978.0
2018-07-30 15:50:00,91.15,91.35,91.11,91.32,208295.0,67.6186,67.767,67.5889,67.7447,208295.0
2018-07-30 15:55:00,91.33,91.54,91.29,91.46,417262.0,67.7521,67.9079,67.7225,67.8486,417262.0
2018-07-31 09:30:00,91.65,92.11,91.48,91.93,158910.0,67.9895,68.3308,67.8634,68.1972,158910.0
2018-07-31 09:35:00,91.93,91.93,91.47,91.54,80571.0,68.1972,68.1972,67.856,67.9079,80571.0
2018-07-31 09:40:00,91.56,91.82,91.53,91.72,63986.0,67.9227,68.1156,67.9005,68.0414,63986.0
2018-07-31 09:45:00,91.7,92.05,91.69,92.02,56636.0,68.0266,68.2862,68.0192,68.264,56636.0
2018-07-31 09:50:00,92.02,92.36,92.01,92.33,121736.0,68.264,68.5162,68.2566,68.494,121736.0
2018-07-31 09:55:00,92.31,92.4,92.27,92.4,54153.0,68.4791,68.5459,68.4495,68.5459,54153.0
2018-07-31 10:00:00,92.41,92.63,92.36,92.4,73895.0,68.5533,68.7165,68.5162,68.5459,73895.0
2018-07-31 10:05:00,92.39,92.45,92.29,92.34,51185.0,68.5385,68.583,68.4643,68.5014,51185.0
2018-07-31 10:10:00,92.34,92.45,92.31,92.32,38966.0,68.5014,68.583,68.4791,68.4865,38966.0
2018-07-31 10:15:00,92.32,92.37,91.88,91.91,61498.0,68.4865,68.5236,68.1601,68.1824,61498.0
2018-07-31 10:20:00,91.92,92.15,91.9,92.09,36031.0,68.1898,68.3604,68.175,68.3159,36031.0
2018-07-31 10:25:00,92.08,92.42,92.07,92.32,143472.0,68.3085,68.5607,68.3011,68.4865,143472.0
2018-07-31 10:30:00,92.34,92.48,92.3,92.47,159832.0,68.5014,68.6052,68.4717,68.5978,159832.0
2018-07-31 10:35:00,92.48,92.6,92.47,92.56,47237.0,68.6052,68.6943,68.5978,68.6646,47237.0
2018-07-31 10:40:00,92.55,92.56,91.81,91.84,250243.0,68.6572,68.6646,68.1082,68.1305,250243.0
2018-07-31 10:45:00,91.83,91.83,91.33,91.44,136245.0,68.123,68.123,67.7521,67.8337,136245.0
2018-07-31 10:50:00,91.47,91.77,91.35,91.74,97307.0,67.856,68.0785,67.767,68.0563,97307.0
2018-07-31 10:55:00,91.74,92.08,91.7,92.02,138370.0,68.0563,68.3085,68.0266,68.264,138370.0
2018-07-31 11:00:00,92.02,92.04,91.89,92.0,80027.0,68.264,68.2788,68.1676,68.2492,80027.0
2018-07-31 11:05:00,92.03,92.09,91.98,92.0,37512.0,68.2714,68.3159,68.2343,68.2492,37512.0
2018-07-31 11:10:00,92.0,92.04,91.98,92.0,54009.0,68.2492,68.2788,68.2343,68.2492,54009.0
2018-07-31 11:15:00,92.0,92.02,91.96,92.0,76193.0,68.2492,68.264,68.2195,68.2492,76193.0
2018-07-31 11:20:00,92.0,92.24,92.0,92.24,58759.0,68.2492,68.4272,68.2492,68.4272,58759.0
2018-07-31 11:25:00,92.24,92.35,92.24,92.32,45689.0,68.4272,68.5088,68.4272,68.4865,45689.0
2018-07-31 11:30:00,92.33,92.43,92.32,92.36,58016.0,68.494,68.5681,68.4865,68.5162,58016.0
2018-07-31 11:35:00,92.36,92.46,92.34,92.42,63121.0,68.5162,68.5904,68.5014,68.5607,63121.0
2018-07-31 11:40:00,92.42,92.5,92.39,92.5,47158.0,68.5607,68.6201,68.5385,68.6201,47158.0
2018-07-31 11:45:00,92.5,92.59,92.33,92.33,35383.0,68.6201,68.6868,68.494,68.494,35383.0
2018-07-31 11:50:00,92.34,92.45,92.28,92.31,60178.0,68.5014,68.583,68.4569,68.4791,60178.0
2018-07-31 11:55:00,92.29,92.32,92.24,92.29,21108.0,68.4643,68.4865,68.4272,68.4643,21108.0
2018-07-31 12:00:00,92.3,92.36,92.25,92.33,37163.0,68.4717,68.5162,68.4346,68.494,37163.0
2018-07-31 12:05:00,92.33,92.35,92.31,92.33,31075.0,68.494,68.5088,68.4791,68.494,31075.0
2018-07-31 12:10:00,92.33,92.42,92.32,92.33,18769.0,68.494,68.5607,68.4865,68.494,18769.0
2018-07-31 12:15:00,92.33,92.37,92.32,92.35,20039.0,68.494,68.5236,68.4865,68.5088,20039.0
2018-07-31 12:20:00,92.35,92.39,92.34,92.36,14326.0,68.5088,68.5385,68.5014,68.5162,14326.0
2018-07-31 12:25:00,92.35,92.36,92.31,92.33,17583.0,68.5088,68.5162,68.4791,68.494,17583.0
2018-07-31 12:30:00,92.33,92.42,92.32,92.38,42132.0,68.494,68.5607,68.4865,68.5311,42132.0
2018-07-31 12:35:00,92.36,92.41,92.32,92.33,41337.0,68.5162,68.5533,68.4865,68.494,41337.0
2018-07-31 12:40:00,92.33,92.44,92.32,92.41,15849.0,68.494,68.5756,68.4865,68.5533,15849.0
2018-07-31 12:45:00,92.41,92.44,92.37,92.44,20326.0,68.5533,68.5756,68.5236,68.5756,20326.0
2018-07-31 12:50:00,92.44,92.48,92.43,92.45,22378.0,68.5756,68.6052,68.5681,68.583,22378.0
2018-07-31 12:55:00,92.45,92.48,92.36,92.4,43031.0,68.583,68.6052,68.5162,68.5459,43031.0
2018-07-31 13:00:00,92.4,92.46,92.39,92.45,20001.0,68.5459,68.5904,68.5385,68.583,20001.0
2018-07-31 13:05:00,92.45,92.46,92.37,92.41,21049.0,68.583,68.5904,68.5236,68.5533,21049.0
2018-07-31 13:10:00,92.39,92.4,92.31,92.31,27188.0,68.5385,68.5459,68.4791,68.4791,27188.0
2018-07-31 13:15:00,92.3,92.38,92.3,92.38,23593.0,68.4717,68.5311,68.4717,68.5311,23593.0
2018-07-31 13:20:00,92.36,92.37,92.24,92.25,48091.0,68.5162,68.5236,68.4272,68.4346,48091.0
2018-07-31 13:25:00,92.25,92.25,92.12,92.2,17180.0,68.4346,68.4346,68.3382,68.3975,17180.0
2018-07-31 13:30:00,92.2,92.2,92.08,92.1,14572.0,68.3975,68.3975,68.3085,68.3233,14572.0
2018-07-31 13:35:00,92.1,92.19,92.09,92.12,26821.0,68.3233,68.3901,68.3159,68.3382,26821.0
2018-07-31 13:40:00,92.11,92.15,92.08,92.13,25590.0,68.3308,68.3604,68.3085,68.3456,25590.0
2018-07-31 13:45:00,92.12,92.12,92.06,92.1,41043.0,68.3382,68.3382,68.2937,68.3233,41043.0
2018-07-31 13:50:00,92.09,92.17,92.07,92.13,51393.0,68.3159,68.3753,68.3011,68.3456,51393.0
2018-07-31 13:55:00,92.13,92.17,92.09,92.1,61885.0,68.3456,68.3753,68.3159,68.3233,61885.0
2018-07-31 14:00:00,92.11,92.21,92.07,92.07,46269.0,68.3308,68.4049,68.3011,68.3011,46269.0
2018-07-31 14:05:00,92.08,92.15,92.0,92.04,92175.0,68.3085,68.3604,68.2492,68.2788,92175.0
2018-07-31 14:10:00,92.04,92.11,92.03,92.04,49014.0,68.2788,68.3308,68.2714,68.2788,49014.0
2018-07-31 14:15:00,92.03,92.21,92.01,92.17,59674.0,68.2714,68.4049,68.2566,68.3753,59674.0
2018-07-31 14:20:00,92.17,92.18,92.08,92.12,61510.0,68.3753,68.3827,68.3085,68.3382,61510.0
2018-07-31 14:25:00,92.11,92.15,92.1,92.12,43321.0,68.3308,68.3604,68.3233,68.3382,43321.0
2018-07-31 14:30:00,92.11,92.25,92.1,92.19,32051.0,68.3308,68.4346,68.3233,68.3901,32051.0
2018-07-31 14:35:00,92.19,92.27,92.17,92.18,23715.0,68.3901,68.4495,68.3753,68.3827,23715.0
2018-07-31 14:40:00,92.19,92.2,92.14,92.17,36086.0,68.3901,68.3975,68.353,68.3753,36086.0
2018-07-31 14:45:00,92.17,92.22,92.16,92.21,30455.0,68.3753,68.4124,68.3679,68.4049,30455.0
2018-07-31 14:50:00,92.22,92.27,92.2,92.27,26398.0,68.4124,68.4495,68.3975,68.4495,26398.0
2018-07-31 14:55:00,92.27,92.32,92.26,92.31,33025.0,68.4495,68.4865,68.442,68.4791,33025.0
2018-07-31 15:00:00,92.31,92.32,92.24,92.24,78629.0,68.4791,68.4865,68.4272,68.4272,78629.0
2018-07-31 15:05:00,92.24,92.29,92.21,92.27,54770.0,68.4272,68.4643,68.4049,68.4495,54770.0
2018-07-31 15:10:00,92.28,92.28,92.21,92.23,30965.0,68.4569,68.4569,68.4049,68.4198,30965.0
2018-07-31 15:15:00,92.24,92.3,92.22,92.28,95155.0,68.4272,68.4717,68.4124,68.4569,95155.0
2018-07-31 15:20:00,92.28,92.3,92.25,92.28,52914.0,68.4569,68.4717,68.4346,68.4569,52914.0
2018-07-31 15:25:00,92.28,92.29,92.26,92.26,56920.0,68.4569,68.4643,68.442,68.442,56920.0
2018-07-31 15:30:00,92.27,92.3,92.23,92.27,86784.0,68.4495,68.4717,68.4198,68.4495,86784.0
2018-07-31 15:35:00,92.27,92.3,92.23,92.26,84756.0,68.4495,68.4717,68.4198,68.442,84756.0
2018-07-31 15:40:00,92.25,92.26,92.19,92.23,64344.0,68.4346,68.442,68.3901,68.4198,64344.0
2018-07-31 15:45:00,92.24,92.27,92.05,92.09,175510.0,68.4272,68.4495,68.2862,68.3159,175510.0
2018-07-31 15:50:00,92.1,92.19,92.03,92.18,124825.0,68.3233,68.3901,68.2714,68.3827,124825.0
2018-07-31 15:55:00,92.18,92.34,92.14,92.21,848204.0,68.3827,68.5014,68.353,68.4049,848204.0
2018-08-01 09:30:00,92.29,93.18,92.28,93.18,172149.0,68.4643,69.1245,68.4569,69.1245,172149.0
2018-08-01 09:35:00,93.2,93.88,93.2,93.77,92054.0,69.1394,69.6438,69.1394,69.5622,92054.0
2018-08-01 09:40:00,93.77,93.97,93.55,93.62,87274.0,69.5622,69.7106,69.399,69.4509,87274.0
2018-08-01 09:45:00,93.62,93.67,93.3,93.33,69194.0,69.4509,69.488,69.2135,69.2358,69194.0
2018-08-01 09:50:00,93.31,93.45,93.19,93.41,73342.0,69.221,69.3248,69.1319,69.2951,73342.0
2018-08-01 09:55:00,93.4,93.42,93.31,93.42,53985.0,69.2877,69.3026,69.221,69.3026,53985.0
2018-08-01 10:00:00,93.41,93.42,92.92,93.01,88368.0,69.2951,69.3026,68.9316,68.9984,88368.0
2018-08-01 10:05:00,93.03,93.07,92.85,93.04,41866.0,69.0133,69.0429,68.8797,69.0207,41866.0
2018-08-01 10:10:00,93.02,93.42,93.0,93.41,82384.0,69.0058,69.3026,68.991,69.2951,82384.0
2018-08-01 10:15:00,93.41,93.84,93.32,93.8,81174.0,69.2951,69.6141,69.2284,69.5845,81174.0
2018-08-01 10:20:00,93.77,93.8,93.59,93.65,83635.0,69.5622,69.5845,69.4287,69.4732,83635.0
2018-08-01 10:25:00,93.67,93.75,93.63,93.7,56599.0,69.488,69.5474,69.4584,69.5103,56599.0
2018-08-01 10:30:00,93.7,93.75,93.62,93.63,65106.0,69.5103,69.5474,69.4509,69.4584,65106.0
2018-08-01 10:35:00,93.63,93.71,93.59,93.69,72395.0,69.4584,69.5177,69.4287,69.5029,72395.0
2018-08-01 10:40:00,93.69,93.79,93.64,93.79,82808.0,69.5029,69.577,69.4658,69.577,82808.0
2018-08-01 10:45:00,93.79,93.85,93.78,93.79,48688.0,69.577,69.6216,69.5696,69.577,48688.0
2018-08-01 10:50:00,93.8,93.86,93.76,93.84,47700.0,69.5845,69.629,69.5548,69.6141,47700.0
2018-08-01 10:55:00,93.84,93.97,93.79,93.8,76892.0,69.6141,69.7106,69.577,69.5845,76892.0
2018-08-01 11:00:00,93.82,93.85,93.81,93.85,39366.0,69.5993,69.6216,69.5919,69.6216,39366.0
2018-08-01 11:05:00,93.85,93.96,93.83,93.94,39717.0,69.6216,69.7032,69.6067,69.6883,39717.0
2018-08-01 11:10:00,93.95,94.12,93.94,94.09,91204.0,69.6957,69.8219,69.6883,69.7996,91204.0
2018-08-01 11:15:00,94.09,94.3,94.09,94.26,67365.0,69.7996,69.9554,69.7996,69.9257,67365.0
2018-08-01 11:20:00,94.26,94.27,94.1,94.1,113125.0,69.9257,69.9331,69.807,69.807,113125.0
2018-08-01 11:25:00,94.09,94.25,93.94,94.2,113926.0,69.7996,69.9183,69.6883,69.8812,113926.0
2018-08-01 11:30:00,94.21,94.23,94.12,94.18,54206.0,69.8886,69.9035,69.8219,69.8664,54206.0
2018-08-01 11:35:00,94.18,94.43,94.17,94.41,63127.0,69.8664,70.0518,69.8589,70.037,63127.0
2018-08-01 11:40:00,94.41,94.41,94.22,94.28,39935.0,70.037,70.037,69.896,69.9405,39935.0
2018-08-01 11:45:00,94.26,94.29,94.01,94.06,61230.0,69.9257,69.948,69.7403,69.7773,61230.0
2018-08-01 11:50:00,94.07,94.1,94.01,94.09,23647.0,69.7848,69.807,69.7403,69.7996,23647.0
2018-08-01 11:55:00,94.11,94.16,94.01,94.04,25426.0,69.8144,69.8515,69.7403,69.7625,25426.0
2018-08-01 12:00:00,94.03,94.06,93.88,93.9,73920.0,69.7551,69.7773,69.6438,69.6586,73920.0
2018-08-01 12:05:00,93.89,93.9,93.8,93.87,31479.0,69.6512,69.6586,69.5845,69.6364,31479.0
2018-08-01 12:10:00,93.89,93.95,93.86,93.94,36201.0,69.6512,69.6957,69.629,69.6883,36201.0
2018-08-01 12:15:00,93.94,94.0,93.93,93.98,22182.0,69.6883,69.7328,69.6809,69.718,22182.0
2018-08-01 12:20:00,93.98,94.03,93.95,94.0,48131.0,69.718,69.7551,69.6957,69.7328,48131.0
2018-08-01 12:25:00,94.0,94.01,93.88,93.91,59061.0,69.7328,69.7403,69.6438,69.6661,59061.0
2018-08-01 12:30:00,93.9,93.98,93.88,93.93,44833.0,69.6586,69.718,69.6438,69.6809,44833.0
2018-08-01 12:35:00,93.93,93.93,93.88,93.88,25334.0,69.6809,69.6809,69.6438,69.6438,25334.0
2018-08-01 12:40:00,93.9,93.97,93.85,93.97,28088.0,69.6586,69.7106,69.6216,69.7106,28088.0
2018-08-01 12:45:00,93.98,94.0,93.93,93.95,18366.0,69.718,69.7328,69.6809,69.6957,18366.0
2018-08-01 12:50:00,93.97,94.09,93.97,94.08,22237.0,69.7106,69.7996,69.7106,69.7922,22237.0
2018-08-01 12:55:00,94.07,94.08,93.94,93.95,24505.0,69.7848,69.7922,69.6883,69.6957,24505.0
2018-08-01 13:00:00,93.94,93.99,93.93,93.96,23648.0,69.6883,69.7254,69.6809,69.7032,23648.0
2018-08-01 13:05:00,93.97,94.12,93.96,94.1,21621.0,69.7106,69.8219,69.7032,69.807,21621.0
2018-08-01 13:10:00,94.09,94.1,93.93,94.0,21133.0,69.7996,69.807,69.6809,69.7328,21133.0
2018-08-01 13:15:00,93.98,94.04,93.98,94.02,12591.0,69.718,69.7625,69.718,69.7477,12591.0
2018-08-01 13:20:00,94.01,94.05,93.99,93.99,27468.0,69.7403,69.7699,69.7254,69.7254,27468.0
2018-08-01 13:25:00,94.01,94.02,93.95,93.99,36964.0,69.7403,69.7477,69.6957,69.7254,36964.0
2018-08-01 13:30:00,93.97,94.03,93.97,94.0,19485.0,69.7106,69.7551,69.7106,69.7328,19485.0
2018-08-01 13:35:00,93.99,94.03,93.97,93.98,22244.0,69.7254,69.7551,69.7106,69.718,22244.0
2018-08-01 13:40:00,93.98,94.05,93.92,94.05,23455.0,69.718,69.7699,69.6735,69.7699,23455.0
2018-08-01 13:45:00,94.05,94.08,93.94,93.96,17554.0,69.7699,69.7922,69.6883,69.7032,17554.0
2018-08-01 13:50:00,93.97,93.99,93.94,93.96,15011.0,69.7106,69.7254,69.6883,69.7032,15011.0
2018-08-01 13:55:00,93.96,94.03,93.92,94.0,53304.0,69.7032,69.7551,69.6735,69.7328,53304.0
2018-08-01 14:00:00,94.0,94.15,93.92,94.12,42663.0,69.7328,69.8441,69.6735,69.8219,42663.0
2018-08-01 14:05:00,94.13,94.19,94.04,94.17,48103.0,69.8293,69.8738,69.7625,69.8589,48103.0
2018-08-01 14:10:00,94.17,94.2,94.05,94.18,42747.0,69.8589,69.8812,69.7699,69.8664,42747.0
2018-08-01 14:15:00,94.19,94.36,94.18,94.35,51340.0,69.8738,69.9999,69.8664,69.9925,51340.0
2018-08-01 14:20:00,94.35,94.4,94.23,94.38,39392.0,69.9925,70.0296,69.9035,70.0147,39392.0
2018-08-01 14:25:00,94.39,94.45,94.36,94.39,29877.0,70.0222,70.0667,69.9999,70.0222,29877.0
2018-08-01 14:30:00,94.41,94.48,94.4,94.44,26315.0,70.037,70.0889,70.0296,70.0592,26315.0
2018-08-01 14:35:00,94.43,94.43,94.37,94.37,32521.0,70.0518,70.0518,70.0073,70.0073,32521.0
2018-08-01 14:40:00,94.37,94.38,94.08,94.09,32203.0,70.0073,70.0147,69.7922,69.7996,32203.0
2018-08-01 14:45:00,94.09,94.11,94.0,94.09,41598.0,69.7996,69.8144,69.7328,69.7996,41598.0
2018-08-01 14:50:00,94.09,94.13,93.95,94.01,29840.0,69.7996,69.8293,69.6957,69.7403,29840.0
2018-08-01 14:55:00,94.02,94.06,93.96,94.0,33278.0,69.7477,69.7773,69.7032,69.7328,33278.0
2018-08-01 15:00:00,94.0,94.07,93.93,93.94,48570.0,69.7328,69.7848,69.6809,69.6883,48570.0
2018-08-01 15:05:00,93.95,94.02,93.95,94.02,44524.0,69.6957,69.7477,69.6957,69.7477,44524.0
2018-08-01 15:10:00,94.01,94.05,93.98,94.01,51944.0,69.7403,69.7699,69.718,69.7403,51944.0
2018-08-01 15:15:00,94.01,94.06,94.0,94.02,94474.0,69.7403,69.7773,69.7328,69.7477,94474.0
2018-08-01 15:20:00,94.03,94.09,93.96,93.97,92604.0,69.7551,69.7996,69.7032,69.7106,92604.0
2018-08-01 15:25:00,93.97,94.04,93.97,94.04,33199.0,69.7106,69.7625,69.7106,69.7625,33199.0
2018-08-01 15:30:00,94.03,94.07,94.01,94.06,43123.0,69.7551,69.7848,69.7403,69.7773,43123.0
2018-08-01 15:35:00,94.05,94.08,94.02,94.07,71188.0,69.7699,69.7922,69.7477,69.7848,71188.0
2018-08-01 15:40:00,94.07,94.09,93.94,94.06,98179.0,69.7848,69.7996,69.6883,69.7773,98179.0
2018-08-01 15:45:00,94.05,94.13,94.03,94.04,125957.0,69.7699,69.8293,69.7551,69.7625,125957.0
2018-08-01 15:50:00,94.03,94.08,93.92,93.92,46734.0,69.7551,69.7922,69.6735,69.6735,46734.0
2018-08-01 15:55:00,93.94,93.97,93.86,93.92,161937.0,69.6883,69.7106,69.629,69.6735,161937.0
2018-08-02 09:30:00,93.58,94.49,93.41,94.38,138585.0,69.4213,70.0963,69.2951,70.0147,138585.0
2018-08-02 09:35:00,94.38,94.93,94.33,94.74,138455.0,70.0147,70.4227,69.9776,70.2818,138455.0
2018-08-02 09:40:00,94.77,94.95,94.64,94.86,76832.0,70.304,70.4376,70.2076,70.3708,76832.0
2018-08-02 09:45:00,94.82,94.91,94.36,94.41,103278.0,70.3411,70.4079,69.9999,70.037,103278.0
2018-08-02 09:50:00,94.4,94.65,94.37,94.49,89103.0,70.0296,70.215,70.0073,70.0963,89103.0
2018-08-02 09:55:00,94.5,94.64,94.44,94.64,64573.0,70.1038,70.2076,70.0592,70.2076,64573.0
2018-08-02 10:00:00,94.67,94.94,94.5,94.93,75097.0,70.2299,70.4302,70.1038,70.4227,75097.0
2018-08-02 10:05:00,94.94,95.04,94.71,94.76,127144.0,70.4302,70.5043,70.2595,70.2966,127144.0
2018-08-02 10:10:00,94.76,94.86,94.65,94.81,52353.0,70.2966,70.3708,70.215,70.3337,52353.0
2018-08-02 10:15:00,94.81,94.96,94.8,94.95,61825.0,70.3337,70.445,70.3263,70.4376,61825.0
2018-08-02 10:20:00,94.94,94.99,94.85,94.86,68650.0,70.4302,70.4673,70.3634,70.3708,68650.0
2018-08-02 10:25:00,94.86,94.9,94.77,94.85,148180.0,70.3708,70.4005,70.304,70.3634,148180.0
2018-08-02 10:30:00,94.85,94.85,94.76,94.81,79926.0,70.3634,70.3634,70.2966,70.3337,79926.0
2018-08-02 10:35:00,94.81,95.05,94.81,95.05,78010.0,70.3337,70.5118,70.3337,70.5118,78010.0
2018-08-02 10:40:00,95.04,95.12,94.97,95.06,93160.0,70.5043,70.5637,70.4524,70.5192,93160.0
2018-08-02 10:45:00,95.06,95.07,94.77,94.86,67131.0,70.5192,70.5266,70.304,70.3708,67131.0
2018-08-02 10:50:00,94.87,94.91,94.8,94.84,71654.0,70.3782,70.4079,70.3263,70.356,71654.0
2018-08-02 10:55:00,94.85,94.93,94.8,94.93,42264.0,70.3634,70.4227,70.3263,70.4227,42264.0
2018-08-02 11:00:00,94.94,94.99,94.87,94.97,39517.0,70.4302,70.4673,70.3782,70.4524,39517.0
2018-08-02 11:05:00,94.96,94.98,94.92,94.92,36809.0,70.445,70.4598,70.4153,70.4153,36809.0
2018-08-02 11:10:00,94.94,95.05,94.86,95.04,62132.0,70.4302,70.5118,70.3708,70.5043,62132.0
2018-08-02 11:15:00,95.04,95.19,95.0,95.17,65624.0,70.5043,70.6156,70.4747,70.6008,65624.0
2018-08-02 11:20:00,95.16,95.37,95.16,95.22,77391.0,70.5934,70.7492,70.5934,70.6379,77391.0
2018-08-02 11:25:00,95.24,95.29,95.07,95.18,46341.0,70.6527,70.6898,70.5266,70.6082,46341.0
2018-08-02 11:30:00,95.19,95.31,95.18,95.31,40218.0,70.6156,70.7046,70.6082,70.7046,40218.0
2018-08-02 11:35:00,95.31,95.44,95.31,95.36,55764.0,70.7046,70.8011,70.7046,70.7417,55764.0
2018-08-02 11:40:00,95.37,95.39,95.3,95.3,45269.0,70.7492,70.764,70.6972,70.6972,45269.0
2018-08-02 11:45:00,95.29,95.46,95.26,95.43,48951.0,70.6898,70.8159,70.6676,70.7937,48951.0
2018-08-02 11:50:00,95.44,95.46,95.32,95.39,37897.0,70.8011,70.8159,70.7121,70.764,37897.0
2018-08-02 11:55:00,95.39,95.51,95.37,95.47,45298.0,70.764,70.853,70.7492,70.8233,45298.0
2018-08-02 12:00:00,95.46,95.61,95.41,95.61,49993.0,70.8159,70.9272,70.7788,70.9272,49993.0
2018-08-02 12:05:00,95.6,95.69,95.5,95.68,67372.0,70.9198,70.9865,70.8456,70.9791,67372.0
2018-08-02 12:10:00,95.67,95.69,95.4,95.4,59458.0,70.9717,70.9865,70.7714,70.7714,59458.0
2018-08-02 12:15:00,95.4,95.4,95.31,95.34,34515.0,70.7714,70.7714,70.7046,70.7269,34515.0
2018-08-02 12:20:00,95.32,95.51,95.29,95.51,37993.0,70.7121,70.853,70.6898,70.853,37993.0
2018-08-02 12:25:00,95.49,95.61,95.48,95.59,38205.0,70.8382,70.9272,70.8308,70.9124,38205.0
2018-08-02 12:30:00,95.59,95.61,95.51,95.59,40393.0,70.9124,70.9272,70.853,70.9124,40393.0
2018-08-02 12:35:00,95.61,95.65,95.56,95.62,41904.0,70.9272,70.9569,70.8901,70.9346,41904.0
2018-08-02 12:40:00,95.63,95.83,95.62,95.78,46465.0,70.942,71.0904,70.9346,71.0533,46465.0
2018-08-02 12:45:00,95.78,95.81,95.65,95.68,33168.0,71.0533,71.0756,70.9569,70.9791,33168.0
2018-08-02 12:50:00,95.67,95.73,95.65,95.73,33354.0,70.9717,71.0162,70.9569,71.0162,33354.0
2018-08-02 12:55:00,95.73,95.86,95.73,95.82,34674.0,71.0162,71.1127,71.0162,71.083,34674.0
2018-08-02 13:00:00,95.83,95.87,95.74,95.76,43148.0,71.0904,71.1201,71.0236,71.0385,43148.0
2018-08-02 13:05:00,95.76,95.83,95.72,95.75,56776.0,71.0385,71.0904,71.0088,71.0311,56776.0
2018-08-02 13:10:00,95.76,95.78,95.72,95.73,57505.0,71.0385,71.0533,71.0088,71.0162,57505.0
2018-08-02 13:15:00,95.73,95.81,95.71,95.76,43467.0,71.0162,71.0756,71.0014,71.0385,43467.0
2018-08-02 13:20:00,95.76,95.77,95.6,95.63,36868.0,71.0385,71.0459,70.9198,70.942,36868.0
2018-08-02 13:25:00,95.64,95.7,95.62,95.66,22868.0,70.9494,70.994,70.9346,70.9643,22868.0
2018-08-02 13:30:00,95.65,95.68,95.49,95.51,32838.0,70.9569,70.9791,70.8382,70.853,32838.0
2018-08-02 13:35:00,95.51,95.55,95.48,95.5,30403.0,70.853,70.8827,70.8308,70.8456,30403.0
2018-08-02 13:40:00,95.51,95.64,95.47,95.64,46648.0,70.853,70.9494,70.8233,70.9494,46648.0
2018-08-02 13:45:00,95.64,95.71,95.61,95.66,42084.0,70.9494,71.0014,70.9272,70.9643,42084.0
2018-08-02 13:50:00,95.65,95.79,95.65,95.75,30171.0,70.9569,71.0607,70.9569,71.0311,30171.0
2018-08-02 13:55:00,95.75,95.85,95.75,95.81,38021.0,71.0311,71.1052,71.0311,71.0756,38021.0
2018-08-02 14:00:00,95.8,95.82,95.78,95.78,53344.0,71.0681,71.083,71.0533,71.0533,53344.0
2018-08-02 14:05:00,95.79,95.79,95.67,95.77,48238.0,71.0607,71.0607,70.9717,71.0459,48238.0
2018-08-02 14:10:00,95.78,95.86,95.76,95.8,38854.0,71.0533,71.1127,71.0385,71.0681,38854.0
2018-08-02 14:15:00,95.8,95.84,95.69,95.7,33953.0,71.0681,71.0978,70.9865,70.994,33953.0
2018-08-02 14:20:00,95.68,95.75,95.62,95.72,33443.0,70.9791,71.0311,70.9346,71.0088,33443.0
2018-08-02 14:25:00,95.72,95.75,95.52,95.55,42785.0,71.0088,71.0311,70.8604,70.8827,42785.0
2018-08-02 14:30:00,95.53,95.54,95.46,95.51,26275.0,70.8678,70.8753,70.8159,70.853,26275.0
2018-08-02 14:35:00,95.53,95.6,95.53,95.54,25317.0,70.8678,70.9198,70.8678,70.8753,25317.0
2018-08-02 14:40:00,95.55,95.63,95.53,95.54,28498.0,70.8827,70.942,70.8678,70.8753,28498.0
2018-08-02 14:45:00,95.55,95.61,95.53,95.56,40600.0,70.8827,70.9272,70.8678,70.8901,40600.0
2018-08-02 14:50:00,95.55,95.57,95.36,95.36,37612.0,70.8827,70.8975,70.7417,70.7417,37612.0
2018-08-02 14:55:00,95.36,95.41,95.17,95.2,56894.0,70.7417,70.7788,70.6008,70.623,56894.0
2018-08-02 15:00:00,95.2,95.21,95.1,95.2,49070.0,70.623,70.6305,70.5489,70.623,49070.0
2018-08-02 15:05:00,95.2,95.21,95.06,95.08,49757.0,70.623,70.6305,70.5192,70.534,49757.0
2018-08-02 15:10:00,95.07,95.13,95.0,95.11,50029.0,70.5266,70.5711,70.4747,70.5563,50029.0
2018-08-02 15:15:00,95.11,95.22,95.1,95.22,49922.0,70.5563,70.6379,70.5489,70.6379,49922.0
2018-08-02 15:20:00,95.2,95.23,95.16,95.18,41776.0,70.623,70.6453,70.5934,70.6082,41776.0
2018-08-02 15:25:00,95.18,95.21,95.15,95.17,49527.0,70.6082,70.6305,70.5859,70.6008,49527.0
2018-08-02 15:30:00,95.17,95.22,95.15,95.2,66294.0,70.6008,70.6379,70.5859,70.623,66294.0
2018-08-02 15:35:00,95.19,95.24,95.19,95.22,48521.0,70.6156,70.6527,70.6156,70.6379,48521.0
2018-08-02 15:40:00,95.23,95.45,95.2,95.32,113549.0,70.6453,70.8085,70.623,70.7121,113549.0
2018-08-02 15:45:00,95.32,95.33,95.24,95.27,73115.0,70.7121,70.7195,70.6527,70.675,73115.0
2018-08-02 15:50:00,95.28,95.28,95.17,95.18,83042.0,70.6824,70.6824,70.6008,70.6082,83042.0
2018-08-02 15:55:00,95.18,95.18,95.09,95.13,210123.0,70.6082,70.6082,70.5414,70.5711,210123.0
2018-08-03 09:30:00,94.89,95.79,94.82,95.6,114630.0,70.3931,71.0607,70.3411,70.9198,114630.0
2018-08-03 09:35:00,95.6,95.74,95.41,95.73,30987.0,70.9198,71.0236,70.7788,71.0162,30987.0
2018-08-03 09:40:00,95.63,96.29,95.63,96.1,100732.0,70.942,71.4316,70.942,71.2907,100732.0
2018-08-03 09:45:00,96.1,96.11,95.75,95.78,58659.0,71.2907,71.2981,71.0311,71.0533,58659.0
2018-08-03 09:50:00,95.81,95.84,95.68,95.81,47949.0,71.0756,71.0978,70.9791,71.0756,47949.0
2018-08-03 09:55:00,95.79,95.9,95.78,95.9,30126.0,71.0607,71.1423,71.0533,71.1423,30126.0
2018-08-03 10:00:00,95.9,95.97,95.77,95.9,75059.0,71.1423,71.1943,71.0459,71.1423,75059.0
2018-08-03 10:05:00,95.89,95.9,95.73,95.78,55423.0,71.1349,71.1423,71.0162,71.0533,55423.0
2018-08-03 10:10:00,95.79,95.88,95.73,95.79,50662.0,71.0607,71.1275,71.0162,71.0607,50662.0
2018-08-03 10:15:00,95.79,95.83,95.74,95.76,62572.0,71.0607,71.0904,71.0236,71.0385,62572.0
2018-08-03 10:20:00,95.77,95.81,95.66,95.66,33945.0,71.0459,71.0756,70.9643,70.9643,33945.0
2018-08-03 10:25:00,95.67,95.89,95.65,95.77,39222.0,70.9717,71.1349,70.9569,71.0459,39222.0
2018-08-03 10:30:00,95.77,96.07,95.75,96.04,105126.0,71.0459,71.2684,71.0311,71.2462,105126.0
2018-08-03 10:35:00,96.04,96.05,95.79,95.8,27583.0,71.2462,71.2536,71.0607,71.0681,27583.0
2018-08-03 10:40:00,95.8,95.89,95.76,95.83,40492.0,71.0681,71.1349,71.0385,71.0904,40492.0
2018-08-03 10:45:00,95.83,95.86,95.76,95.8,41682.0,71.0904,71.1127,71.0385,71.0681,41682.0
2018-08-03 10:50:00,95.8,95.84,95.77,95.8,37752.0,71.0681,71.0978,71.0459,71.0681,37752.0
2018-08-03 10:55:00,95.79,95.89,95.79,95.86,26323.0,71.0607,71.1349,71.0607,71.1127,26323.0
2018-08-03 11:00:00,95.87,96.04,95.85,95.96,55049.0,71.1201,71.2462,71.1052,71.1868,55049.0
2018-08-03 11:05:00,95.95,96.03,95.92,96.02,47564.0,71.1794,71.2388,71.1572,71.2313,47564.0
2018-08-03 11:10:00,96.02,96.21,96.02,96.2,37894.0,71.2313,71.3723,71.2313,71.3649,37894.0
2018-08-03 11:15:00,96.2,96.27,96.1,96.18,53301.0,71.3649,71.4168,71.2907,71.35,53301.0
2018-08-03 11:20:00,96.18,96.25,96.1,96.1,33094.0,71.35,71.402,71.2907,71.2907,33094.0
2018-08-03 11:25:00,96.11,96.16,96.08,96.09,53382.0,71.2981,71.3352,71.2759,71.2833,53382.0
2018-08-03 11:30:00,96.07,96.1,95.96,96.1,51299.0,71.2684,71.2907,71.1868,71.2907,51299.0
2018-08-03 11:35:00,96.1,96.33,96.06,96.32,57780.0,71.2907,71.4613,71.261,71.4539,57780.0
2018-08-03 11:40:00,96.32,96.37,96.21,96.26,87234.0,71.4539,71.491,71.3723,71.4094,87234.0
2018-08-03 11:45:00,96.26,96.35,96.19,96.34,79877.0,71.4094,71.4762,71.3575,71.4687,79877.0
2018-08-03 11:50:00,96.34,96.44,96.28,96.38,44921.0,71.4687,71.5429,71.4242,71.4984,44921.0
2018-08-03 11:55:00,96.4,96.48,96.29,96.29,48567.0,71.5132,71.5726,71.4316,71.4316,48567.0
2018-08-03 12:00:00,96.27,96.35,96.26,96.31,35567.0,71.4168,71.4762,71.4094,71.4465,35567.0
2018-08-03 12:05:00,96.31,96.37,96.27,96.29,17727.0,71.4465,71.491,71.4168,71.4316,17727.0
2018-08-03 12:10:00,96.31,96.38,96.29,96.38,27018.0,71.4465,71.4984,71.4316,71.4984,27018.0
2018-08-03 12:15:00,96.38,96.53,96.38,96.48,46856.0,71.4984,71.6097,71.4984,71.5726,46856.0
2018-08-03 12:20:00,96.48,96.52,96.43,96.47,43376.0,71.5726,71.6023,71.5355,71.5652,43376.0
2018-08-03 12:25:00,96.47,96.47,96.32,96.4,37194.0,71.5652,71.5652,71.4539,71.5132,37194.0
2018-08-03 12:30:00,96.38,96.38,96.23,96.23,13531.0,71.4984,71.4984,71.3871,71.3871,13531.0
2018-08-03 12:35:00,96.21,96.22,96.06,96.09,23404.0,71.3723,71.3797,71.261,71.2833,23404.0
2018-08-03 12:40:00,96.07,96.1,96.04,96.08,22427.0,71.2684,71.2907,71.2462,71.2759,22427.0
2018-08-03 12:45:00,96.09,96.11,96.04,96.11,26701.0,71.2833,71.2981,71.2462,71.2981,26701.0
2018-08-03 12:50:00,96.11,96.12,96.03,96.04,21944.0,71.2981,71.3055,71.2388,71.2462,21944.0
2018-08-03 12:55:00,96.02,96.09,96.01,96.04,12548.0,71.2313,71.2833,71.2239,71.2462,12548.0
2018-08-03 13:00:00,96.04,96.11,96.03,96.1,17539.0,71.2462,71.2981,71.2388,71.2907,17539.0
2018-08-03 13:05:00,96.1,96.12,96.05,96.09,17316.0,71.2907,71.3055,71.2536,71.2833,17316.0
2018-08-03 13:10:00,96.09,96.21,96.09,96.21,30834.0,71.2833,71.3723,71.2833,71.3723,30834.0
2018-08-03 13:15:00,96.21,96.26,96.19,96.25,37920.0,71.3723,71.4094,71.3575,71.402,37920.0
2018-08-03 13:20:00,96.25,96.39,96.25,96.38,29668.0,71.402,71.5058,71.402,71.4984,29668.0
2018-08-03 13:25:00,96.38,96.38,96.28,96.28,27615.0,71.4984,71.4984,71.4242,71.4242,27615.0
2018-08-03 13:30:00,96.29,96.33,96.28,96.31,24662.0,71.4316,71.4613,71.4242,71.4465,24662.0
2018-08-03 13:35:00,96.32,96.35,96.26,96.34,21036.0,71.4539,71.4762,71.4094,71.4687,21036.0
2018-08-03 13:40:00,96.34,96.45,96.33,96.41,42963.0,71.4687,71.5503,71.4613,71.5207,42963.0
2018-08-03 13:45:00,96.41,96.47,96.4,96.46,35130.0,71.5207,71.5652,71.5132,71.5578,35130.0
2018-08-03 13:50:00,96.45,96.54,96.45,96.54,22166.0,71.5503,71.6171,71.5503,71.6171,22166.0
2018-08-03 13:55:00,96.55,96.61,96.54,96.59,42026.0,71.6245,71.669,71.6171,71.6542,42026.0
2018-08-03 14:00:00,96.6,96.6,96.49,96.49,41111.0,71.6616,71.6616,71.58,71.58,41111.0
2018-08-03 14:05:00,96.49,96.5,96.3,96.37,40674.0,71.58,71.5874,71.4391,71.491,40674.0
2018-08-03 14:10:00,96.38,96.41,96.31,96.31,47720.0,71.4984,71.5207,71.4465,71.4465,47720.0
2018-08-03 14:15:00,96.34,96.34,96.28,96.3,20378.0,71.4687,71.4687,71.4242,71.4391,20378.0
2018-08-03 14:20:00,96.31,96.38,96.29,96.37,26240.0,71.4465,71.4984,71.4316,71.491,26240.0
2018-08-03 14:25:00,96.36,96.51,96.36,96.49,34447.0,71.4836,71.5948,71.4836,71.58,34447.0
2018-08-03 14:30:00,96.47,96.51,96.27,96.27,27785.0,71.5652,71.5948,71.4168,71.4168,27785.0
2018-08-03 14:35:00,96.25,96.25,96.14,96.17,23260.0,71.402,71.402,71.3204,71.3426,23260.0
2018-08-03 14:40:00,96.16,96.2,96.09,96.2,43820.0,71.3352,71.3649,71.2833,71.3649,43820.0
2018-08-03 14:45:00,96.2,96.2,96.14,96.15,27694.0,71.3649,71.3649,71.3204,71.3278,27694.0
2018-08-03 14:50:00,96.16,96.31,96.14,96.3,51334.0,71.3352,71.4465,71.3204,71.4391,51334.0
2018-08-03 14:55:00,96.31,96.48,96.31,96.44,42409.0,71.4465,71.5726,71.4465,71.5429,42409.0
2018-08-03 15:00:00,96.45,96.45,96.25,96.3,28199.0,71.5503,71.5503,71.402,71.4391,28199.0
2018-08-03 15:05:00,96.3,96.32,96.27,96.29,37376.0,71.4391,71.4539,71.4168,71.4316,37376.0
2018-08-03 15:10:00,96.3,96.42,96.3,96.41,86850.0,71.4391,71.5281,71.4391,71.5207,86850.0
2018-08-03 15:15:00,96.42,96.61,96.42,96.6,56869.0,71.5281,71.669,71.5281,71.6616,56869.0
2018-08-03 15:20:00,96.6,96.61,96.53,96.56,102354.0,71.6616,71.669,71.6097,71.6319,102354.0
2018-08-03 15:25:00,96.56,96.56,96.52,96.52,88447.0,71.6319,71.6319,71.6023,71.6023,88447.0
2018-08-03 15:30:00,96.51,96.56,96.43,96.56,83974.0,71.5948,71.6319,71.5355,71.6319,83974.0
2018-08-03 15:35:00,96.56,96.85,96.56,96.83,154923.0,71.6319,71.8471,71.6319,71.8322,154923.0
2018-08-03 15:40:00,96.82,96.85,96.74,96.76,149491.0,71.8248,71.8471,71.7655,71.7803,149491.0
2018-08-03 15:45:00,96.76,96.77,96.5,96.54,115641.0,71.7803,71.7877,71.5874,71.6171,115641.0
2018-08-03 15:50:00,96.54,96.6,96.51,96.54,80676.0,71.6171,71.6616,71.5948,71.6171,80676.0
2018-08-03 15:55:00,96.55,96.55,96.45,96.52,182080.0,71.6245,71.6245,71.5503,71.6023,182080.0
2018-08-06 09:30:00,96.26,96.29,95.8,95.98,92796.0,71.4094,71.4316,71.0681,71.2017,92796.0
2018-08-06 09:35:00,95.9,96.08,95.74,95.99,25986.0,71.1423,71.2759,71.0236,71.2091,25986.0
2018-08-06 09:40:00,95.99,96.85,95.99,96.75,64193.0,71.2091,71.8471,71.2091,71.7729,64193.0
2018-08-06 09:45:00,96.76,96.85,96.56,96.81,83246.0,71.7803,71.8471,71.6319,71.8174,83246.0
2018-08-06 09:50:00,96.81,96.91,96.67,96.8,57810.0,71.8174,71.8916,71.7135,71.81,57810.0
2018-08-06 09:55:00,96.77,97.08,96.71,97.02,66438.0,71.7877,72.0177,71.7432,71.9732,66438.0
2018-08-06 10:00:00,97.03,97.05,96.74,96.76,58809.0,71.9806,71.9954,71.7655,71.7803,58809.0
2018-08-06 10:05:00,96.74,96.84,96.72,96.84,56098.0,71.7655,71.8397,71.7506,71.8397,56098.0
2018-08-06 10:10:00,96.84,97.03,96.81,96.91,85761.0,71.8397,71.9806,71.8174,71.8916,85761.0
2018-08-06 10:15:00,96.89,96.9,96.76,96.86,53716.0,71.8767,71.8842,71.7803,71.8545,53716.0
2018-08-06 10:20:00,96.86,96.88,96.57,96.62,60551.0,71.8545,71.8693,71.6394,71.6765,60551.0
2018-08-06 10:25:00,96.63,96.71,96.38,96.68,42995.0,71.6839,71.7432,71.4984,71.721,42995.0
2018-08-06 10:30:00,96.68,96.85,96.52,96.73,52354.0,71.721,71.8471,71.6023,71.7581,52354.0
2018-08-06 10:35:00,96.73,96.84,96.69,96.78,44005.0,71.7581,71.8397,71.7284,71.7951,44005.0
2018-08-06 10:40:00,96.78,96.98,96.73,96.95,32745.0,71.7951,71.9435,71.7581,71.9213,32745.0
2018-08-06 10:45:00,96.96,97.12,96.81,96.89,45899.0,71.9287,72.0474,71.8174,71.8767,45899.0
2018-08-06 10:50:00,96.87,97.14,96.87,97.14,60155.0,71.8619,72.0622,71.8619,72.0622,60155.0
2018-08-06 10:55:00,97.15,97.33,97.04,97.3,61843.0,72.0696,72.2032,71.988,72.1809,61843.0
2018-08-06 11:00:00,97.31,97.36,97.05,97.08,63321.0,72.1883,72.2254,71.9954,72.0177,63321.0
2018-08-06 11:05:00,97.07,97.12,97.02,97.1,36196.0,72.0103,72.0474,71.9732,72.0325,36196.0
2018-08-06 11:10:00,97.11,97.22,97.1,97.12,46605.0,72.04,72.1216,72.0325,72.0474,46605.0
2018-08-06 11:15:00,97.12,97.16,97.06,97.09,46544.0,72.0474,72.077,72.0029,72.0251,46544.0
2018-08-06 11:20:00,97.09,97.2,97.08,97.13,53930.0,72.0251,72.1067,72.0177,72.0548,53930.0
2018-08-06 11:25:00,97.12,97.16,96.97,97.15,51628.0,72.0474,72.077,71.9361,72.0696,51628.0
2018-08-06 11:30:00,97.15,97.18,97.0,97.0,59956.0,72.0696,72.0919,71.9583,71.9583,59956.0
2018-08-06 11:35:00,97.0,97.13,96.98,97.11,41305.0,71.9583,72.0548,71.9435,72.04,41305.0
2018-08-06 11:40:00,97.11,97.15,97.03,97.04,30074.0,72.04,72.0696,71.9806,71.988,30074.0
2018-08-06 11:45:00,97.04,97.06,96.93,97.04,35793.0,71.988,72.0029,71.9064,71.988,35793.0
2018-08-06 11:50:00,97.04,97.11,97.01,97.05,33597.0,71.988,72.04,71.9658,71.9954,33597.0
2018-08-06 11:55:00,97.05,97.08,96.91,96.91,23756.0,71.9954,72.0177,71.8916,71.8916,23756.0
2018-08-06 12:00:00,96.9,97.09,96.9,97.0,16968.0,71.8842,72.0251,71.8842,71.9583,16968.0
2018-08-06 12:05:00,96.98,96.98,96.89,96.97,22056.0,71.9435,71.9435,71.8767,71.9361,22056.0
2018-08-06 12:10:00,96.95,97.01,96.9,96.95,40425.0,71.9213,71.9658,71.8842,71.9213,40425.0
2018-08-06 12:15:00,96.95,97.06,96.92,97.05,22776.0,71.9213,72.0029,71.899,71.9954,22776.0
2018-08-06 12:20:00,97.04,97.1,97.03,97.08,49438.0,71.988,72.0325,71.9806,72.0177,49438.0
2018-08-06 12:25:00,97.09,97.1,96.92,96.92,28405.0,72.0251,72.0325,71.899,71.899,28405.0
2018-08-06 12:30:00,96.93,97.0,96.91,96.97,29883.0,71.9064,71.9583,71.8916,71.9361,29883.0
2018-08-06 12:35:00,96.98,97.02,96.92,96.92,31108.0,71.9435,71.9732,71.899,71.899,31108.0
2018-08-06 12:40:00,96.91,97.05,96.89,97.05,34361.0,71.8916,71.9954,71.8767,71.9954,34361.0
2018-08-06 12:45:00,97.03,97.11,97.01,97.11,25067.0,71.9806,72.04,71.9658,72.04,25067.0
2018-08-06 12:50:00,97.12,97.14,97.09,97.14,27173.0,72.0474,72.0622,72.0251,72.0622,27173.0
2018-08-06 12:55:00,97.14,97.17,97.01,97.01,19190.0,72.0622,72.0845,71.9658,71.9658,19190.0
2018-08-06 13:00:00,97.01,97.05,96.96,97.02,16745.0,71.9658,71.9954,71.9287,71.9732,16745.0
2018-08-06 13:05:00,97.02,97.06,96.96,97.0,27887.0,71.9732,72.0029,71.9287,71.9583,27887.0
2018-08-06 13:10:00,97.01,97.05,96.97,96.97,23314.0,71.9658,71.9954,71.9361,71.9361,23314.0
2018-08-06 13:15:00,96.98,97.03,96.98,97.02,26381.0,71.9435,71.9806,71.9435,71.9732,26381.0
2018-08-06 13:20:00,97.02,97.03,96.92,96.93,22202.0,71.9732,71.9806,71.899,71.9064,22202.0
2018-08-06 13:25:00,96.93,96.98,96.91,96.98,15754.0,71.9064,71.9435,71.8916,71.9435,15754.0
2018-08-06 13:30:00,96.98,96.99,96.88,96.94,36335.0,71.9435,71.9509,71.8693,71.9138,36335.0
2018-08-06 13:35:00,96.95,96.99,96.94,96.98,23864.0,71.9213,71.9509,71.9138,71.9435,23864.0
2018-08-06 13:40:00,96.98,97.0,96.96,96.98,24881.0,71.9435,71.9583,71.9287,71.9435,24881.0
2018-08-06 13:45:00,96.97,96.99,96.9,96.94,19346.0,71.9361,71.9509,71.8842,71.9138,19346.0
2018-08-06 13:50:00,96.95,97.03,96.94,97.0,25887.0,71.9213,71.9806,71.9138,71.9583,25887.0
2018-08-06 13:55:00,97.01,97.01,96.97,96.99,22087.0,71.9658,71.9658,71.9361,71.9509,22087.0
2018-08-06 14:00:00,96.98,96.99,96.96,96.98,21719.0,71.9435,71.9509,71.9287,71.9435,21719.0
2018-08-06 14:05:00,96.96,97.1,96.96,97.06,26640.0,71.9287,72.0325,71.9287,72.0029,26640.0
2018-08-06 14:10:00,97.06,97.07,96.97,97.04,18642.0,72.0029,72.0103,71.9361,71.988,18642.0
2018-08-06 14:15:00,97.04,97.19,97.02,97.19,32268.0,71.988,72.0993,71.9732,72.0993,32268.0
2018-08-06 14:20:00,97.18,97.22,97.15,97.16,24887.0,72.0919,72.1216,72.0696,72.077,24887.0
2018-08-06 14:25:00,97.16,97.23,97.12,97.14,21107.0,72.077,72.129,72.0474,72.0622,21107.0
2018-08-06 14:30:00,97.13,97.2,97.11,97.19,26270.0,72.0548,72.1067,72.04,72.0993,26270.0
2018-08-06 14:35:00,97.18,97.3,97.18,97.3,35354.0,72.0919,72.1809,72.0919,72.1809,35354.0
2018-08-06 14:40:00,97.31,97.5,97.31,97.47,61296.0,72.1883,72.3293,72.1883,72.307,61296.0
2018-08-06 14:45:00,97.46,97.53,97.42,97.51,42739.0,72.2996,72.3515,72.2699,72.3367,42739.0
2018-08-06 14:50:00,97.51,97.55,97.49,97.51,45147.0,72.3367,72.3664,72.3219,72.3367,45147.0
2018-08-06 14:55:00,97.51,97.51,97.25,97.34,46592.0,72.3367,72.3367,72.1438,72.2106,46592.0
2018-08-06 15:00:00,97.32,97.32,97.13,97.22,38505.0,72.1957,72.1957,72.0548,72.1216,38505.0
2018-08-06 15:05:00,97.21,97.23,97.1,97.15,36614.0,72.1141,72.129,72.0325,72.0696,36614.0
2018-08-06 15:10:00,97.14,97.36,97.13,97.32,52179.0,72.0622,72.2254,72.0548,72.1957,52179.0
2018-08-06 15:15:00,97.33,97.39,97.31,97.38,31529.0,72.2032,72.2477,72.1883,72.2402,31529.0
2018-08-06 15:20:00,97.38,97.41,97.35,97.35,37367.0,72.2402,72.2625,72.218,72.218,37367.0
2018-08-06 15:25:00,97.35,97.36,97.22,97.26,39265.0,72.218,72.2254,72.1216,72.1512,39265.0
2018-08-06 15:30:00,97.26,97.31,97.15,97.28,61653.0,72.1512,72.1883,72.0696,72.1661,61653.0
2018-08-06 15:35:00,97.28,97.38,97.25,97.38,69276.0,72.1661,72.2402,72.1438,72.2402,69276.0
2018-08-06 15:40:00,97.38,97.48,97.2,97.2,106436.0,72.2402,72.3144,72.1067,72.1067,106436.0
2018-08-06 15:45:00,97.2,97.26,97.05,97.19,75276.0,72.1067,72.1512,71.9954,72.0993,75276.0
2018-08-06 15:50:00,97.19,97.27,96.97,96.99,102241.0,72.0993,72.1586,71.9361,71.9509,102241.0
2018-08-06 15:55:00,97.0,97.1,96.97,97.07,240404.0,71.9583,72.0325,71.9361,72.0103,240404.0
2018-08-07 09:30:00,97.3,97.87,96.64,97.87,218556.0,72.1809,72.6037,71.6913,72.6037,218556.0
2018-08-07 09:35:00,97.85,98.35,97.81,98.34,113594.0,72.5889,72.9598,72.5592,72.9524,113594.0
2018-08-07 09:40:00,98.3,98.34,98.01,98.03,106455.0,72.9227,72.9524,72.7076,72.7224,106455.0
2018-08-07 09:45:00,98.01,98.12,97.77,97.84,84212.0,72.7076,72.7892,72.5296,72.5815,84212.0
2018-08-07 09:50:00,97.84,98.0,97.8,97.85,97633.0,72.5815,72.7002,72.5518,72.5889,97633.0
2018-08-07 09:55:00,97.82,97.97,97.76,97.76,63628.0,72.5667,72.6779,72.5221,72.5221,63628.0
2018-08-07 10:00:00,97.79,97.8,97.47,97.56,97168.0,72.5444,72.5518,72.307,72.3738,97168.0
2018-08-07 10:05:00,97.56,97.68,97.48,97.58,64163.0,72.3738,72.4628,72.3144,72.3886,64163.0
2018-08-07 10:10:00,97.59,97.75,97.59,97.67,40545.0,72.396,72.5147,72.396,72.4554,40545.0
2018-08-07 10:15:00,97.66,97.73,97.55,97.72,78489.0,72.448,72.4999,72.3664,72.4925,78489.0
2018-08-07 10:20:00,97.72,97.77,97.62,97.75,42394.0,72.4925,72.5296,72.4183,72.5147,42394.0
2018-08-07 10:25:00,97.74,97.86,97.66,97.74,53840.0,72.5073,72.5963,72.448,72.5073,53840.0
2018-08-07 10:30:00,97.75,97.83,97.61,97.73,69025.0,72.5147,72.5741,72.4109,72.4999,69025.0
2018-08-07 10:35:00,97.72,97.78,97.58,97.65,45695.0,72.4925,72.537,72.3886,72.4405,45695.0
2018-08-07 10:40:00,97.62,97.68,97.51,97.61,82649.0,72.4183,72.4628,72.3367,72.4109,82649.0
2018-08-07 10:45:00,97.61,97.85,97.52,97.52,35137.0,72.4109,72.5889,72.3441,72.3441,35137.0
2018-08-07 10:50:00,97.51,97.51,97.16,97.36,91404.0,72.3367,72.3367,72.077,72.2254,91404.0
2018-08-07 10:55:00,97.35,97.35,97.16,97.28,35982.0,72.218,72.218,72.077,72.1661,35982.0
2018-08-07 11:00:00,97.27,97.27,97.06,97.09,47049.0,72.1586,72.1586,72.0029,72.0251,47049.0
2018-08-07 11:05:00,97.11,97.11,96.78,96.91,90819.0,72.04,72.04,71.7951,71.8916,90819.0
2018-08-07 11:10:00,96.92,96.92,96.45,96.45,50765.0,71.899,71.899,71.5503,71.5503,50765.0
2018-08-07 11:15:00,96.44,96.48,96.27,96.3,64678.0,71.5429,71.5726,71.4168,71.4391,64678.0
2018-08-07 11:20:00,96.31,96.31,95.89,95.94,103043.0,71.4465,71.4465,71.1349,71.172,103043.0
2018-08-07 11:25:00,95.95,96.01,95.56,95.62,78401.0,71.1794,71.2239,70.8901,70.9346,78401.0
2018-08-07 11:30:00,95.6,95.67,95.14,95.14,123870.0,70.9198,70.9717,70.5785,70.5785,123870.0
2018-08-07 11:35:00,95.17,95.2,94.55,94.59,245336.0,70.6008,70.623,70.1408,70.1705,245336.0
2018-08-07 11:40:00,94.6,94.69,94.08,94.63,380753.0,70.1779,70.2447,69.7922,70.2002,380753.0
2018-08-07 11:45:00,94.65,94.93,93.92,94.86,209121.0,70.215,70.4227,69.6735,70.3708,209121.0
2018-08-07 11:50:00,94.85,94.96,94.41,94.41,145645.0,70.3634,70.445,70.037,70.037,145645.0
2018-08-07 11:55:00,94.45,94.87,94.32,94.82,178513.0,70.0667,70.3782,69.9702,70.3411,178513.0
2018-08-07 12:00:00,94.82,94.82,94.41,94.44,79898.0,70.3411,70.3411,70.037,70.0592,79898.0
2018-08-07 12:05:00,94.42,94.68,94.3,94.48,119917.0,70.0444,70.2373,69.9554,70.0889,119917.0
2018-08-07 12:10:00,94.47,94.53,94.27,94.43,98999.0,70.0815,70.126,69.9331,70.0518,98999.0
2018-08-07 12:15:00,94.43,94.43,94.21,94.32,115082.0,70.0518,70.0518,69.8886,69.9702,115082.0
2018-08-07 12:20:00,94.34,94.52,94.2,94.31,114938.0,69.9851,70.1186,69.8812,69.9628,114938.0
2018-08-07 12:25:00,94.31,94.31,94.09,94.19,51861.0,69.9628,69.9628,69.7996,69.8738,51861.0
2018-08-07 12:30:00,94.17,94.22,94.03,94.09,128845.0,69.8589,69.896,69.7551,69.7996,128845.0
2018-08-07 12:35:00,94.09,94.23,93.97,94.2,70057.0,69.7996,69.9035,69.7106,69.8812,70057.0
2018-08-07 12:40:00,94.23,94.25,94.11,94.11,69311.0,69.9035,69.9183,69.8144,69.8144,69311.0
2018-08-07 12:45:00,94.11,94.11,93.89,93.95,62355.0,69.8144,69.8144,69.6512,69.6957,62355.0
2018-08-07 12:50:00,93.95,94.14,93.94,93.99,46158.0,69.6957,69.8367,69.6883,69.7254,46158.0
2018-08-07 12:55:00,94.01,94.01,93.86,93.9,62188.0,69.7403,69.7403,69.629,69.6586,62188.0
2018-08-07 13:00:00,93.89,94.25,93.89,94.19,144897.0,69.6512,69.9183,69.6512,69.8738,144897.0
2018-08-07 13:05:00,94.2,94.29,94.03,94.28,86039.0,69.8812,69.948,69.7551,69.9405,86039.0
2018-08-07 13:10:00,94.28,94.35,94.08,94.12,88058.0,69.9405,69.9925,69.7922,69.8219,88058.0
2018-08-07 13:15:00,94.12,94.18,93.97,94.13,54550.0,69.8219,69.8664,69.7106,69.8293,54550.0
2018-08-07 13:20:00,94.12,94.17,94.1,94.14,24961.0,69.8219,69.8589,69.807,69.8367,24961.0
2018-08-07 13:25:00,94.14,94.14,93.82,93.82,56460.0,69.8367,69.8367,69.5993,69.5993,56460.0
2018-08-07 13:30:00,93.83,93.87,93.74,93.83,53208.0,69.6067,69.6364,69.54,69.6067,53208.0
2018-08-07 13:35:00,93.83,94.07,93.83,94.06,54568.0,69.6067,69.7848,69.6067,69.7773,54568.0
2018-08-07 13:40:00,94.06,94.19,94.04,94.17,59418.0,69.7773,69.8738,69.7625,69.8589,59418.0
2018-08-07 13:45:00,94.18,94.34,94.17,94.27,99588.0,69.8664,69.9851,69.8589,69.9331,99588.0
2018-08-07 13:50:00,94.27,94.43,94.24,94.37,100589.0,69.9331,70.0518,69.9109,70.0073,100589.0
2018-08-07 13:55:00,94.36,94.48,94.27,94.37,95030.0,69.9999,70.0889,69.9331,70.0073,95030.0
2018-08-07 14:00:00,94.37,94.51,94.27,94.29,89981.0,70.0073,70.1112,69.9331,69.948,89981.0
2018-08-07 14:05:00,94.29,94.36,94.27,94.33,99609.0,69.948,69.9999,69.9331,69.9776,99609.0
2018-08-07 14:10:00,94.33,94.34,94.2,94.23,37476.0,69.9776,69.9851,69.8812,69.9035,37476.0
2018-08-07 14:15:00,94.23,94.24,94.02,94.03,33093.0,69.9035,69.9109,69.7477,69.7551,33093.0
2018-08-07 14:20:00,94.05,94.11,94.01,94.11,40696.0,69.7699,69.8144,69.7403,69.8144,40696.0
2018-08-07 14:25:00,94.11,94.15,94.01,94.03,38589.0,69.8144,69.8441,69.7403,69.7551,38589.0
2018-08-07 14:30:00,94.01,94.12,93.91,93.94,48389.0,69.7403,69.8219,69.6661,69.6883,48389.0
2018-08-07 14:35:00,93.94,93.98,93.77,93.98,66724.0,69.6883,69.718,69.5622,69.718,66724.0
2018-08-07 14:40:00,93.97,93.97,93.82,93.85,41100.0,69.7106,69.7106,69.5993,69.6216,41100.0
2018-08-07 14:45:00,93.85,94.13,93.84,94.13,138505.0,69.6216,69.8293,69.6141,69.8293,138505.0
2018-08-07 14:50:00,94.13,94.17,94.04,94.05,61445.0,69.8293,69.8589,69.7625,69.7699,61445.0
2018-08-07 14:55:00,94.05,94.06,93.96,93.98,32972.0,69.7699,69.7773,69.7032,69.718,32972.0
2018-08-07 15:00:00,93.96,94.01,93.86,93.94,44468.0,69.7032,69.7403,69.629,69.6883,44468.0
2018-08-07 15:05:00,93.94,94.2,93.94,94.18,126348.0,69.6883,69.8812,69.6883,69.8664,126348.0
2018-08-07 15:10:00,94.18,94.36,94.16,94.24,135307.0,69.8664,69.9999,69.8515,69.9109,135307.0
2018-08-07 15:15:00,94.22,94.33,94.18,94.32,56545.0,69.896,69.9776,69.8664,69.9702,56545.0
2018-08-07 15:20:00,94.32,94.36,94.27,94.31,68627.0,69.9702,69.9999,69.9331,69.9628,68627.0
2018-08-07 15:25:00,94.3,94.33,94.24,94.29,50880.0,69.9554,69.9776,69.9109,69.948,50880.0
2018-08-07 15:30:00,94.28,94.3,94.15,94.18,53585.0,69.9405,69.9554,69.8441,69.8664,53585.0
2018-08-07 15:35:00,94.18,94.22,94.1,94.2,65840.0,69.8664,69.896,69.807,69.8812,65840.0
2018-08-07 15:40:00,94.2,94.21,94.05,94.08,77624.0,69.8812,69.8886,69.7699,69.7922,77624.0
2018-08-07 15:45:00,94.08,94.08,93.97,94.02,131041.0,69.7922,69.7922,69.7106,69.7477,131041.0
2018-08-07 15:50:00,94.03,94.11,93.99,94.0,138300.0,69.7551,69.8144,69.7254,69.7328,138300.0
2018-08-07 15:55:00,94.0,94.07,93.94,94.07,305464.0,69.7328,69.7848,69.6883,69.7848,305464.0
2018-08-08 09:30:00,93.52,93.62,92.87,93.11,232436.0,69.3768,69.4509,68.8946,69.0726,232436.0
2018-08-08 09:35:00,93.06,93.45,93.01,93.19,157200.0,69.0355,69.3248,68.9984,69.1319,157200.0
2018-08-08 09:40:00,93.2,93.59,93.18,93.52,80110.0,69.1394,69.4287,69.1245,69.3768,80110.0
2018-08-08 09:45:00,93.52,93.62,93.12,93.13,74502.0,69.3768,69.4509,69.08,69.0874,74502.0
2018-08-08 09:50:00,93.14,93.54,93.14,93.41,71081.0,69.0949,69.3916,69.0949,69.2951,71081.0
2018-08-08 09:55:00,93.38,93.61,93.24,93.39,101628.0,69.2729,69.4435,69.169,69.2803,101628.0
2018-08-08 10:00:00,93.41,93.65,93.41,93.54,40874.0,69.2951,69.4732,69.2951,69.3916,40874.0
2018-08-08 10:05:00,93.56,93.63,93.45,93.53,58242.0,69.4064,69.4584,69.3248,69.3842,58242.0
2018-08-08 10:10:00,93.5,93.6,93.45,93.57,192490.0,69.3619,69.4361,69.3248,69.4138,192490.0
2018-08-08 10:15:00,93.55,93.67,93.54,93.62,108186.0,69.399,69.488,69.3916,69.4509,108186.0
2018-08-08 10:20:00,93.63,93.87,93.59,93.62,178759.0,69.4584,69.6364,69.4287,69.4509,178759.0
2018-08-08 10:25:00,93.6,93.73,93.57,93.67,46780.0,69.4361,69.5325,69.4138,69.488,46780.0
2018-08-08 10:30:00,93.69,93.9,93.63,93.87,78447.0,69.5029,69.6586,69.4584,69.6364,78447.0
2018-08-08 10:35:00,93.86,94.02,93.71,94.01,136632.0,69.629,69.7477,69.5177,69.7403,136632.0
2018-08-08 10:40:00,94.01,94.09,93.81,93.82,112633.0,69.7403,69.7996,69.5919,69.5993,112633.0
2018-08-08 10:45:00,93.83,94.04,93.83,94.03,125787.0,69.6067,69.7625,69.6067,69.7551,125787.0
2018-08-08 10:50:00,94.03,94.06,93.95,93.99,46297.0,69.7551,69.7773,69.6957,69.7254,46297.0
2018-08-08 10:55:00,93.98,94.04,93.8,93.8,57797.0,69.718,69.7625,69.5845,69.5845,57797.0
2018-08-08 11:00:00,93.81,93.83,93.64,93.69,66254.0,69.5919,69.6067,69.4658,69.5029,66254.0
2018-08-08 11:05:00,93.67,93.7,93.46,93.63,62941.0,69.488,69.5103,69.3322,69.4584,62941.0
2018-08-08 11:10:00,93.63,93.79,93.63,93.72,34370.0,69.4584,69.577,69.4584,69.5251,34370.0
2018-08-08 11:15:00,93.73,93.83,93.69,93.76,21878.0,69.5325,69.6067,69.5029,69.5548,21878.0
2018-08-08 11:20:00,93.77,93.96,93.77,93.9,46895.0,69.5622,69.7032,69.5622,69.6586,46895.0
2018-08-08 11:25:00,93.9,94.01,93.9,93.99,34350.0,69.6586,69.7403,69.6586,69.7254,34350.0
2018-08-08 11:30:00,93.99,94.02,93.95,93.99,49992.0,69.7254,69.7477,69.6957,69.7254,49992.0
2018-08-08 11:35:00,93.98,94.02,93.92,93.97,18185.0,69.718,69.7477,69.6735,69.7106,18185.0
2018-08-08 11:40:00,93.97,94.02,93.93,93.96,24366.0,69.7106,69.7477,69.6809,69.7032,24366.0
2018-08-08 11:45:00,93.97,93.97,93.91,93.95,19471.0,69.7106,69.7106,69.6661,69.6957,19471.0
2018-08-08 11:50:00,93.94,93.97,93.87,93.92,30206.0,69.6883,69.7106,69.6364,69.6735,30206.0
2018-08-08 11:55:00,93.93,93.96,93.89,93.91,12082.0,69.6809,69.7032,69.6512,69.6661,12082.0
2018-08-08 12:00:00,93.91,93.94,93.85,93.86,17207.0,69.6661,69.6883,69.6216,69.629,17207.0
2018-08-08 12:05:00,93.85,93.87,93.73,93.73,23783.0,69.6216,69.6364,69.5325,69.5325,23783.0
2018-08-08 12:10:00,93.73,93.85,93.73,93.81,27147.0,69.5325,69.6216,69.5325,69.5919,27147.0
2018-08-08 12:15:00,93.8,93.83,93.73,93.78,14847.0,69.5845,69.6067,69.5325,69.5696,14847.0
2018-08-08 12:20:00,93.78,93.8,93.66,93.66,15487.0,69.5696,69.5845,69.4806,69.4806,15487.0
2018-08-08 12:25:00,93.67,93.68,93.56,93.6,16995.0,69.488,69.4954,69.4064,69.4361,16995.0
2018-08-08 12:30:00,93.61,93.67,93.58,93.64,12867.0,69.4435,69.488,69.4213,69.4658,12867.0
2018-08-08 12:35:00,93.64,93.66,93.63,93.64,12840.0,69.4658,69.4806,69.4584,69.4658,12840.0
2018-08-08 12:40:00,93.64,93.67,93.58,93.64,19893.0,69.4658,69.488,69.4213,69.4658,19893.0
2018-08-08 12:45:00,93.66,93.73,93.64,93.73,8136.0,69.4806,69.5325,69.4658,69.5325,8136.0
2018-08-08 12:50:00,93.75,93.76,93.69,93.72,15493.0,69.5474,69.5548,69.5029,69.5251,15493.0
2018-08-08 12:55:00,93.7,93.72,93.67,93.71,11010.0,69.5103,69.5251,69.488,69.5177,11010.0
2018-08-08 13:00:00,93.71,93.72,93.62,93.62,12652.0,69.5177,69.5251,69.4509,69.4509,12652.0
2018-08-08 13:05:00,93.62,93.63,93.57,93.57,12496.0,69.4509,69.4584,69.4138,69.4138,12496.0
2018-08-08 13:10:00,93.56,93.63,93.56,93.61,28388.0,69.4064,69.4584,69.4064,69.4435,28388.0
2018-08-08 13:15:00,93.6,93.63,93.54,93.62,35277.0,69.4361,69.4584,69.3916,69.4509,35277.0
2018-08-08 13:20:00,93.63,93.68,93.6,93.66,10808.0,69.4584,69.4954,69.4361,69.4806,10808.0
2018-08-08 13:25:00,93.66,93.67,93.62,93.66,16688.0,69.4806,69.488,69.4509,69.4806,16688.0
2018-08-08 13:30:00,93.67,93.73,93.67,93.71,10321.0,69.488,69.5325,69.488,69.5177,10321.0
2018-08-08 13:35:00,93.71,93.71,93.65,93.67,8988.0,69.5177,69.5177,69.4732,69.488,8988.0
2018-08-08 13:40:00,93.66,93.68,93.63,93.64,29192.0,69.4806,69.4954,69.4584,69.4658,29192.0
2018-08-08 13:45:00,93.63,93.66,93.61,93.63,15688.0,69.4584,69.4806,69.4435,69.4584,15688.0
2018-08-08 13:50:00,93.63,93.67,93.61,93.66,20475.0,69.4584,69.488,69.4435,69.4806,20475.0
2018-08-08 13:55:00,93.63,93.66,93.63,93.65,21622.0,69.4584,69.4806,69.4584,69.4732,21622.0
2018-08-08 14:00:00,93.66,93.78,93.65,93.76,24919.0,69.4806,69.5696,69.4732,69.5548,24919.0
2018-08-08 14:05:00,93.75,93.75,93.67,93.7,16613.0,69.5474,69.5474,69.488,69.5103,16613.0
2018-08-08 14:10:00,93.7,93.73,93.66,93.69,37845.0,69.5103,69.5325,69.4806,69.5029,37845.0
2018-08-08 14:15:00,93.69,93.76,93.68,93.75,44027.0,69.5029,69.5548,69.4954,69.5474,44027.0
2018-08-08 14:20:00,93.76,93.9,93.74,93.88,43710.0,69.5548,69.6586,69.54,69.6438,43710.0
2018-08-08 14:25:00,93.89,93.93,93.88,93.88,28922.0,69.6512,69.6809,69.6438,69.6438,28922.0
2018-08-08 14:30:00,93.89,93.9,93.79,93.81,27482.0,69.6512,69.6586,69.577,69.5919,27482.0
2018-08-08 14:35:00,93.81,93.92,93.8,93.8,23905.0,69.5919,69.6735,69.5845,69.5845,23905.0
2018-08-08 14:40:00,93.81,93.91,93.81,93.9,22727.0,69.5919,69.6661,69.5919,69.6586,22727.0
2018-08-08 14:45:00,93.9,93.9,93.82,93.83,25614.0,69.6586,69.6586,69.5993,69.6067,25614.0
2018-08-08 14:50:00,93.81,93.83,93.76,93.77,19842.0,69.5919,69.6067,69.5548,69.5622,19842.0
2018-08-08 14:55:00,93.77,93.88,93.77,93.84,21290.0,69.5622,69.6438,69.5622,69.6141,21290.0
2018-08-08 15:00:00,93.85,93.85,93.74,93.79,19431.0,69.6216,69.6216,69.54,69.577,19431.0
2018-08-08 15:05:00,93.79,93.79,93.7,93.73,20186.0,69.577,69.577,69.5103,69.5325,20186.0
2018-08-08 15:10:00,93.73,93.83,93.72,93.83,39447.0,69.5325,69.6067,69.5251,69.6067,39447.0
2018-08-08 15:15:00,93.84,93.89,93.84,93.84,17303.0,69.6141,69.6512,69.6141,69.6141,17303.0
2018-08-08 15:20:00,93.84,93.85,93.69,93.69,26279.0,69.6141,69.6216,69.5029,69.5029,26279.0
2018-08-08 15:25:00,93.7,93.8,93.69,93.79,29303.0,69.5103,69.5845,69.5029,69.577,29303.0
2018-08-08 15:30:00,93.79,93.8,93.76,93.76,37764.0,69.577,69.5845,69.5548,69.5548,37764.0
2018-08-08 15:35:00,93.78,93.79,93.72,93.73,36683.0,69.5696,69.577,69.5251,69.5325,36683.0
2018-08-08 15:40:00,93.73,93.77,93.73,93.75,48346.0,69.5325,69.5622,69.5325,69.5474,48346.0
2018-08-08 15:45:00,93.76,93.76,93.69,93.69,64022.0,69.5548,69.5548,69.5029,69.5029,64022.0
2018-08-08 15:50:00,93.7,93.8,93.7,93.76,68607.0,69.5103,69.5845,69.5103,69.5548,68607.0
2018-08-08 15:55:00,93.76,93.83,93.72,93.73,156392.0,69.5548,69.6067,69.5251,69.5325,156392.0
2018-08-09 09:30:00,94.2,94.28,93.53,94.13,100157.0,69.8812,69.9405,69.3842,69.8293,100157.0
2018-08-09 09:35:00,94.09,94.09,93.61,93.67,13758.0,69.7996,69.7996,69.4435,69.488,13758.0
2018-08-09 09:40:00,93.64,93.75,93.51,93.62,37728.0,69.4658,69.5474,69.3693,69.4509,37728.0
2018-08-09 09:45:00,93.61,93.61,93.47,93.5,23925.0,69.4435,69.4435,69.3397,69.3619,23925.0
2018-08-09 09:50:00,93.49,93.81,93.49,93.8,38179.0,69.3545,69.5919,69.3545,69.5845,38179.0
2018-08-09 09:55:00,93.81,93.88,93.71,93.84,24588.0,69.5919,69.6438,69.5177,69.6141,24588.0
2018-08-09 10:00:00,93.84,94.0,93.8,93.96,34275.0,69.6141,69.7328,69.5845,69.7032,34275.0
2018-08-09 10:05:00,93.94,93.97,93.84,93.87,58870.0,69.6883,69.7106,69.6141,69.6364,58870.0
2018-08-09 10:10:00,93.87,94.11,93.87,94.08,19898.0,69.6364,69.8144,69.6364,69.7922,19898.0
2018-08-09 10:15:00,94.11,94.12,93.93,93.98,18497.0,69.8144,69.8219,69.6809,69.718,18497.0
2018-08-09 10:20:00,93.98,94.08,93.78,93.89,27838.0,69.718,69.7922,69.5696,69.6512,27838.0
2018-08-09 10:25:00,93.92,94.09,93.89,94.05,59925.0,69.6735,69.7996,69.6512,69.7699,59925.0
2018-08-09 10:30:00,94.07,94.19,94.03,94.14,49311.0,69.7848,69.8738,69.7551,69.8367,49311.0
2018-08-09 10:35:00,94.13,94.29,94.09,94.28,43515.0,69.8293,69.948,69.7996,69.9405,43515.0
2018-08-09 10:40:00,94.27,94.51,94.24,94.5,65971.0,69.9331,70.1112,69.9109,70.1038,65971.0
2018-08-09 10:45:00,94.5,94.67,94.49,94.66,57848.0,70.1038,70.2299,70.0963,70.2224,57848.0
2018-08-09 10:50:00,94.66,94.73,94.52,94.54,63859.0,70.2224,70.2744,70.1186,70.1334,63859.0
2018-08-09 10:55:00,94.54,94.92,94.53,94.88,69387.0,70.1334,70.4153,70.126,70.3857,69387.0
2018-08-09 11:00:00,94.87,95.13,94.83,95.04,117380.0,70.3782,70.5711,70.3486,70.5043,117380.0
2018-08-09 11:05:00,95.05,95.08,94.89,95.08,79613.0,70.5118,70.534,70.3931,70.534,79613.0
2018-08-09 11:10:00,95.09,95.22,95.06,95.18,42310.0,70.5414,70.6379,70.5192,70.6082,42310.0
2018-08-09 11:15:00,95.18,95.45,95.17,95.26,46706.0,70.6082,70.8085,70.6008,70.6676,46706.0
2018-08-09 11:20:00,95.24,95.37,95.2,95.33,130230.0,70.6527,70.7492,70.623,70.7195,130230.0
2018-08-09 11:25:00,95.32,95.39,95.21,95.25,111234.0,70.7121,70.764,70.6305,70.6601,111234.0
2018-08-09 11:30:00,95.25,95.6,95.21,95.52,186443.0,70.6601,70.9198,70.6305,70.8604,186443.0
2018-08-09 11:35:00,95.53,95.81,95.51,95.76,226388.0,70.8678,71.0756,70.853,71.0385,226388.0
2018-08-09 11:40:00,95.76,95.92,95.72,95.81,194001.0,71.0385,71.1572,71.0088,71.0756,194001.0
2018-08-09 11:45:00,95.8,95.82,95.58,95.61,85088.0,71.0681,71.083,70.9049,70.9272,85088.0
2018-08-09 11:50:00,95.62,95.81,95.6,95.73,144888.0,70.9346,71.0756,70.9198,71.0162,144888.0
2018-08-09 11:55:00,95.73,95.82,95.68,95.79,54951.0,71.0162,71.083,70.9791,71.0607,54951.0
2018-08-09 12:00:00,95.81,96.0,95.78,95.91,151970.0,71.0756,71.2165,71.0533,71.1497,151970.0
2018-08-09 12:05:00,95.91,95.93,95.55,95.55,94812.0,71.1497,71.1646,70.8827,70.8827,94812.0
2018-08-09 12:10:00,95.54,95.61,95.45,95.56,94648.0,70.8753,70.9272,70.8085,70.8901,94648.0
2018-08-09 12:15:00,95.55,95.69,95.53,95.67,72566.0,70.8827,70.9865,70.8678,70.9717,72566.0
2018-08-09 12:20:00,95.67,95.74,95.64,95.68,34294.0,70.9717,71.0236,70.9494,70.9791,34294.0
2018-08-09 12:25:00,95.68,95.97,95.66,95.89,119019.0,70.9791,71.1943,70.9643,71.1349,119019.0
2018-08-09 12:30:00,95.9,96.0,95.88,96.0,102611.0,71.1423,71.2165,71.1275,71.2165,102611.0
2018-08-09 12:35:00,96.0,96.14,95.97,96.08,182576.0,71.2165,71.3204,71.1943,71.2759,182576.0
2018-08-09 12:40:00,96.07,96.09,95.95,96.02,76269.0,71.2684,71.2833,71.1794,71.2313,76269.0
2018-08-09 12:45:00,96.02,96.02,95.91,96.01,42151.0,71.2313,71.2313,71.1497,71.2239,42151.0
2018-08-09 12:50:00,96.01,96.01,95.93,95.97,37567.0,71.2239,71.2239,71.1646,71.1943,37567.0
2018-08-09 12:55:00,95.97,96.02,95.96,96.01,33011.0,71.1943,71.2313,71.1868,71.2239,33011.0
2018-08-09 13:00:00,96.01,96.11,95.94,96.11,44229.0,71.2239,71.2981,71.172,71.2981,44229.0
2018-08-09 13:05:00,96.11,96.12,95.85,95.85,35124.0,71.2981,71.3055,71.1052,71.1052,35124.0
2018-08-09 13:10:00,95.85,95.85,95.69,95.85,58990.0,71.1052,71.1052,70.9865,71.1052,58990.0
2018-08-09 13:15:00,95.85,95.9,95.78,95.87,53416.0,71.1052,71.1423,71.0533,71.1201,53416.0
2018-08-09 13:20:00,95.87,95.87,95.68,95.79,31069.0,71.1201,71.1201,70.9791,71.0607,31069.0
2018-08-09 13:25:00,95.79,95.93,95.78,95.91,27864.0,71.0607,71.1646,71.0533,71.1497,27864.0
2018-08-09 13:30:00,95.9,95.97,95.87,95.92,34256.0,71.1423,71.1943,71.1201,71.1572,34256.0
2018-08-09 13:35:00,95.94,95.94,95.7,95.7,22831.0,71.172,71.172,70.994,70.994,22831.0
2018-08-09 13:40:00,95.71,95.72,95.6,95.65,13978.0,71.0014,71.0088,70.9198,70.9569,13978.0
2018-08-09 13:45:00,95.65,95.71,95.56,95.58,72287.0,70.9569,71.0014,70.8901,70.9049,72287.0
2018-08-09 13:50:00,95.59,95.87,95.58,95.87,32762.0,70.9124,71.1201,70.9049,71.1201,32762.0
2018-08-09 13:55:00,95.88,95.94,95.8,95.81,37310.0,71.1275,71.172,71.0681,71.0756,37310.0
2018-08-09 14:00:00,95.81,95.91,95.77,95.9,24188.0,71.0756,71.1497,71.0459,71.1423,24188.0
2018-08-09 14:05:00,95.9,95.91,95.65,95.72,38788.0,71.1423,71.1497,70.9569,71.0088,38788.0
2018-08-09 14:10:00,95.73,95.79,95.67,95.68,24440.0,71.0162,71.0607,70.9717,70.9791,24440.0
2018-08-09 14:15:00,95.71,95.73,95.64,95.73,78890.0,71.0014,71.0162,70.9494,71.0162,78890.0
2018-08-09 14:20:00,95.73,95.83,95.72,95.83,26011.0,71.0162,71.0904,71.0088,71.0904,26011.0
2018-08-09 14:25:00,95.82,95.95,95.8,95.94,28709.0,71.083,71.1794,71.0681,71.172,28709.0
2018-08-09 14:30:00,95.95,96.01,95.91,95.92,39327.0,71.1794,71.2239,71.1497,71.1572,39327.0
2018-08-09 14:35:00,95.92,95.97,95.89,95.96,42476.0,71.1572,71.1943,71.1349,71.1868,42476.0
2018-08-09 14:40:00,95.97,95.99,95.9,95.93,39712.0,71.1943,71.2091,71.1423,71.1646,39712.0
2018-08-09 14:45:00,95.92,95.96,95.91,95.96,24854.0,71.1572,71.1868,71.1497,71.1868,24854.0
2018-08-09 14:50:00,95.96,95.97,95.93,95.93,33836.0,71.1868,71.1943,71.1646,71.1646,33836.0
2018-08-09 14:55:00,95.93,95.94,95.67,95.67,30448.0,71.1646,71.172,70.9717,70.9717,30448.0
2018-08-09 15:00:00,95.66,95.77,95.63,95.75,46791.0,70.9643,71.0459,70.942,71.0311,46791.0
2018-08-09 15:05:00,95.74,95.87,95.73,95.81,50740.0,71.0236,71.1201,71.0162,71.0756,50740.0
2018-08-09 15:10:00,95.8,95.86,95.78,95.81,48742.0,71.0681,71.1127,71.0533,71.0756,48742.0
2018-08-09 15:15:00,95.81,95.9,95.81,95.87,29411.0,71.0756,71.1423,71.0756,71.1201,29411.0
2018-08-09 15:20:00,95.87,95.95,95.86,95.92,36605.0,71.1201,71.1794,71.1127,71.1572,36605.0
2018-08-09 15:25:00,95.91,96.0,95.83,95.83,79779.0,71.1497,71.2165,71.0904,71.0904,79779.0
2018-08-09 15:30:00,95.83,95.84,95.66,95.7,68460.0,71.0904,71.0978,70.9643,70.994,68460.0
2018-08-09 15:35:00,95.7,95.95,95.58,95.94,102341.0,70.994,71.1794,70.9049,71.172,102341.0
2018-08-09 15:40:00,95.95,96.05,95.75,95.79,110487.0,71.1794,71.2536,71.0311,71.0607,110487.0
2018-08-09 15:45:00,95.75,95.77,95.46,95.53,110494.0,71.0311,71.0459,70.8159,70.8678,110494.0
2018-08-09 15:50:00,95.54,95.59,95.46,95.53,51483.0,70.8753,70.9124,70.8159,70.8678,51483.0
2018-08-09 15:55:00,95.53,95.55,95.42,95.47,180567.0,70.8678,70.8827,70.7862,70.8233,180567.0
2018-08-10 09:30:00,95.35,96.12,95.3,95.97,120707.0,70.7343,71.3055,70.6972,71.1943,120707.0
2018-08-10 09:35:00,96.0,96.29,95.81,96.28,66722.0,71.2165,71.4316,71.0756,71.4242,66722.0
2018-08-10 09:40:00,96.3,96.74,96.21,96.57,71074.0,71.4391,71.7655,71.3723,71.6394,71074.0
2018-08-10 09:45:00,96.59,96.69,96.31,96.35,55302.0,71.6542,71.7284,71.4465,71.4762,55302.0
2018-08-10 09:50:00,96.37,96.48,96.19,96.4,48692.0,71.491,71.5726,71.3575,71.5132,48692.0
2018-08-10 09:55:00,96.41,96.47,95.92,95.95,63306.0,71.5207,71.5652,71.1572,71.1794,63306.0
2018-08-10 10:00:00,95.94,96.11,95.91,95.96,56033.0,71.172,71.2981,71.1497,71.1868,56033.0
2018-08-10 10:05:00,95.97,96.14,95.86,95.95,53089.0,71.1943,71.3204,71.1127,71.1794,53089.0
2018-08-10 10:10:00,95.97,96.09,95.86,96.07,39352.0,71.1943,71.2833,71.1127,71.2684,39352.0
2018-08-10 10:15:00,96.07,96.12,96.01,96.09,42608.0,71.2684,71.3055,71.2239,71.2833,42608.0
2018-08-10 10:20:00,96.09,96.1,95.79,95.89,37274.0,71.2833,71.2907,71.0607,71.1349,37274.0
2018-08-10 10:25:00,95.88,95.88,95.54,95.79,69890.0,71.1275,71.1275,70.8753,71.0607,69890.0
2018-08-10 10:30:00,95.82,95.85,95.67,95.81,54709.0,71.083,71.1052,70.9717,71.0756,54709.0
2018-08-10 10:35:00,95.82,95.91,95.72,95.86,45497.0,71.083,71.1497,71.0088,71.1127,45497.0
2018-08-10 10:40:00,95.86,95.89,95.77,95.88,40097.0,71.1127,71.1349,71.0459,71.1275,40097.0
2018-08-10 10:45:00,95.88,95.89,95.69,95.83,63661.0,71.1275,71.1349,70.9865,71.0904,63661.0
2018-08-10 10:50:00,95.81,95.9,95.62,95.9,60892.0,71.0756,71.1423,70.9346,71.1423,60892.0
2018-08-10 10:55:00,95.91,96.0,95.86,95.97,68933.0,71.1497,71.2165,71.1127,71.1943,68933.0
2018-08-10 11:00:00,95.95,96.05,95.92,95.98,73493.0,71.1794,71.2536,71.1572,71.2017,73493.0
2018-08-10 11:05:00,95.98,96.03,95.95,95.95,63451.0,71.2017,71.2388,71.1794,71.1794,63451.0
2018-08-10 11:10:00,95.96,95.99,95.94,95.98,30629.0,71.1868,71.2091,71.172,71.2017,30629.0
2018-08-10 11:15:00,95.97,96.06,95.96,96.0,29984.0,71.1943,71.261,71.1868,71.2165,29984.0
2018-08-10 11:20:00,95.98,96.22,95.98,96.21,39990.0,71.2017,71.3797,71.2017,71.3723,39990.0
2018-08-10 11:25:00,96.2,96.21,95.99,96.07,30466.0,71.3649,71.3723,71.2091,71.2684,30466.0
2018-08-10 11:30:00,96.07,96.17,96.07,96.12,48492.0,71.2684,71.3426,71.2684,71.3055,48492.0
2018-08-10 11:35:00,96.14,96.14,95.96,96.01,26549.0,71.3204,71.3204,71.1868,71.2239,26549.0
2018-08-10 11:40:00,96.01,96.01,95.88,95.99,51700.0,71.2239,71.2239,71.1275,71.2091,51700.0
2018-08-10 11:45:00,95.99,96.0,95.91,96.0,34904.0,71.2091,71.2165,71.1497,71.2165,34904.0
2018-08-10 11:50:00,95.99,96.03,95.89,96.03,35249.0,71.2091,71.2388,71.1349,71.2388,35249.0
2018-08-10 11:55:00,96.02,96.1,95.92,95.92,30889.0,71.2313,71.2907,71.1572,71.1572,30889.0
2018-08-10 12:00:00,95.93,95.95,95.83,95.94,35925.0,71.1646,71.1794,71.0904,71.172,35925.0
2018-08-10 12:05:00,95.94,95.99,95.84,95.86,26500.0,71.172,71.2091,71.0978,71.1127,26500.0
2018-08-10 12:10:00,95.87,95.96,95.86,95.94,20765.0,71.1201,71.1868,71.1127,71.172,20765.0
2018-08-10 12:15:00,95.96,96.02,95.95,95.99,43765.0,71.1868,71.2313,71.1794,71.2091,43765.0
2018-08-10 12:20:00,96.0,96.0,95.96,96.0,27019.0,71.2165,71.2165,71.1868,71.2165,27019.0
2018-08-10 12:25:00,96.0,96.0,95.86,95.91,30664.0,71.2165,71.2165,71.1127,71.1497,30664.0
2018-08-10 12:30:00,95.92,95.98,95.89,95.98,22741.0,71.1572,71.2017,71.1349,71.2017,22741.0
2018-08-10 12:35:00,95.97,96.0,95.91,95.95,27957.0,71.1943,71.2165,71.1497,71.1794,27957.0
2018-08-10 12:40:00,95.94,96.03,95.92,95.92,27552.0,71.172,71.2388,71.1572,71.1572,27552.0
2018-08-10 12:45:00,95.92,95.99,95.91,95.97,19874.0,71.1572,71.2091,71.1497,71.1943,19874.0
2018-08-10 12:50:00,95.98,96.01,95.95,95.98,26659.0,71.2017,71.2239,71.1794,71.2017,26659.0
2018-08-10 12:55:00,95.98,96.0,95.97,95.98,19309.0,71.2017,71.2165,71.1943,71.2017,19309.0
2018-08-10 13:00:00,95.99,95.99,95.91,95.96,15268.0,71.2091,71.2091,71.1497,71.1868,15268.0
2018-08-10 13:05:00,95.99,96.0,95.93,95.97,17293.0,71.2091,71.2165,71.1646,71.1943,17293.0
2018-08-10 13:10:00,95.96,96.02,95.95,95.95,34633.0,71.1868,71.2313,71.1794,71.1794,34633.0
2018-08-10 13:15:00,95.94,96.0,95.88,95.91,64578.0,71.172,71.2165,71.1275,71.1497,64578.0
2018-08-10 13:20:00,95.91,96.07,95.88,95.95,59897.0,71.1497,71.2684,71.1275,71.1794,59897.0
2018-08-10 13:25:00,95.95,96.01,95.94,95.98,19684.0,71.1794,71.2239,71.172,71.2017,19684.0
2018-08-10 13:30:00,95.99,96.01,95.9,95.98,23673.0,71.2091,71.2239,71.1423,71.2017,23673.0
2018-08-10 13:35:00,95.95,95.99,95.88,95.88,23271.0,71.1794,71.2091,71.1275,71.1275,23271.0
2018-08-10 13:40:00,95.87,95.92,95.77,95.78,28059.0,71.1201,71.1572,71.0459,71.0533,28059.0
2018-08-10 13:45:00,95.78,95.8,95.67,95.8,19929.0,71.0533,71.0681,70.9717,71.0681,19929.0
2018-08-10 13:50:00,95.81,95.83,95.71,95.75,20374.0,71.0756,71.0904,71.0014,71.0311,20374.0
2018-08-10 13:55:00,95.76,95.81,95.74,95.8,19706.0,71.0385,71.0756,71.0236,71.0681,19706.0
2018-08-10 14:00:00,95.82,95.9,95.82,95.85,29238.0,71.083,71.1423,71.083,71.1052,29238.0
2018-08-10 14:05:00,95.85,95.96,95.81,95.94,30943.0,71.1052,71.1868,71.0756,71.172,30943.0
2018-08-10 14:10:00,95.95,96.02,95.94,95.99,35991.0,71.1794,71.2313,71.172,71.2091,35991.0
2018-08-10 14:15:00,95.99,96.0,95.89,95.95,22002.0,71.2091,71.2165,71.1349,71.1794,22002.0
2018-08-10 14:20:00,95.96,96.0,95.76,95.76,26096.0,71.1868,71.2165,71.0385,71.0385,26096.0
2018-08-10 14:25:00,95.76,95.8,95.63,95.64,40187.0,71.0385,71.0681,70.942,70.9494,40187.0
2018-08-10 14:30:00,95.64,95.8,95.63,95.74,24680.0,70.9494,71.0681,70.942,71.0236,24680.0
2018-08-10 14:35:00,95.74,95.74,95.59,95.68,37762.0,71.0236,71.0236,70.9124,70.9791,37762.0
2018-08-10 14:40:00,95.69,95.75,95.64,95.74,21535.0,70.9865,71.0311,70.9494,71.0236,21535.0
2018-08-10 14:45:00,95.73,95.82,95.73,95.77,40507.0,71.0162,71.083,71.0162,71.0459,40507.0
2018-08-10 14:50:00,95.77,95.82,95.72,95.81,18916.0,71.0459,71.083,71.0088,71.0756,18916.0
2018-08-10 14:55:00,95.82,95.88,95.71,95.72,45661.0,71.083,71.1275,71.0014,71.0088,45661.0
2018-08-10 15:00:00,95.73,95.75,95.6,95.74,42815.0,71.0162,71.0311,70.9198,71.0236,42815.0
2018-08-10 15:05:00,95.73,95.76,95.62,95.64,36100.0,71.0162,71.0385,70.9346,70.9494,36100.0
2018-08-10 15:10:00,95.65,95.8,95.63,95.72,45855.0,70.9569,71.0681,70.942,71.0088,45855.0
2018-08-10 15:15:00,95.72,95.89,95.72,95.76,38110.0,71.0088,71.1349,71.0088,71.0385,38110.0
2018-08-10 15:20:00,95.77,95.94,95.77,95.83,60591.0,71.0459,71.172,71.0459,71.0904,60591.0
2018-08-10 15:25:00,95.83,95.95,95.82,95.87,36470.0,71.0904,71.1794,71.083,71.1201,36470.0
2018-08-10 15:30:00,95.87,95.94,95.84,95.92,39898.0,71.1201,71.172,71.0978,71.1572,39898.0
2018-08-10 15:35:00,95.92,96.04,95.92,96.0,50296.0,71.1572,71.2462,71.1572,71.2165,50296.0
2018-08-10 15:40:00,95.99,96.01,95.81,95.85,50318.0,71.2091,71.2239,71.0756,71.1052,50318.0
2018-08-10 15:45:00,95.86,95.95,95.79,95.79,69060.0,71.1127,71.1794,71.0607,71.0607,69060.0
2018-08-10 15:50:00,95.8,95.89,95.78,95.82,43021.0,71.0681,71.1349,71.0533,71.083,43021.0
2018-08-10 15:55:00,95.81,95.94,95.8,95.81,148457.0,71.0756,71.172,71.0681,71.0756,148457.0
2018-08-13 09:30:00,96.0,96.4,95.81,96.36,150873.0,71.2165,71.5132,71.0756,71.4836,150873.0
2018-08-13 09:35:00,96.35,96.36,96.2,96.33,111502.0,71.4762,71.4836,71.3649,71.4613,111502.0
2018-08-13 09:40:00,96.33,96.53,96.14,96.23,112180.0,71.4613,71.6097,71.3204,71.3871,112180.0
2018-08-13 09:45:00,96.23,96.57,96.23,96.48,172454.0,71.3871,71.6394,71.3871,71.5726,172454.0
2018-08-13 09:50:00,96.48,96.68,96.47,96.49,88476.0,71.5726,71.721,71.5652,71.58,88476.0
2018-08-13 09:55:00,96.5,96.64,96.49,96.61,35345.0,71.5874,71.6913,71.58,71.669,35345.0
2018-08-13 10:00:00,96.59,96.64,96.55,96.63,30372.0,71.6542,71.6913,71.6245,71.6839,30372.0
2018-08-13 10:05:00,96.63,96.74,96.57,96.73,38997.0,71.6839,71.7655,71.6394,71.7581,38997.0
2018-08-13 10:10:00,96.72,97.01,96.71,96.98,143185.0,71.7506,71.9658,71.7432,71.9435,143185.0
2018-08-13 10:15:00,96.98,97.02,96.71,96.95,106422.0,71.9435,71.9732,71.7432,71.9213,106422.0
2018-08-13 10:20:00,96.97,97.03,96.9,97.01,92722.0,71.9361,71.9806,71.8842,71.9658,92722.0
2018-08-13 10:25:00,97.02,97.08,96.88,96.9,92074.0,71.9732,72.0177,71.8693,71.8842,92074.0
2018-08-13 10:30:00,96.9,97.05,96.81,96.86,54591.0,71.8842,71.9954,71.8174,71.8545,54591.0
2018-08-13 10:35:00,96.87,97.03,96.85,96.97,48302.0,71.8619,71.9806,71.8471,71.9361,48302.0
2018-08-13 10:40:00,96.97,97.09,96.96,97.04,53763.0,71.9361,72.0251,71.9287,71.988,53763.0
2018-08-13 10:45:00,97.04,97.14,96.89,96.99,121771.0,71.988,72.0622,71.8767,71.9509,121771.0
2018-08-13 10:50:00,97.03,97.08,96.99,97.01,51644.0,71.9806,72.0177,71.9509,71.9658,51644.0
2018-08-13 10:55:00,97.02,97.19,97.01,97.18,56673.0,71.9732,72.0993,71.9658,72.0919,56673.0
2018-08-13 11:00:00,97.19,97.5,97.19,97.47,78401.0,72.0993,72.3293,72.0993,72.307,78401.0
2018-08-13 11:05:00,97.48,97.49,97.2,97.39,67864.0,72.3144,72.3219,72.1067,72.2477,67864.0
2018-08-13 11:10:00,97.39,97.5,97.35,97.43,82230.0,72.2477,72.3293,72.218,72.2773,82230.0
2018-08-13 11:15:00,97.43,97.44,97.26,97.33,125963.0,72.2773,72.2848,72.1512,72.2032,125963.0
2018-08-13 11:20:00,97.34,97.39,97.32,97.36,45955.0,72.2106,72.2477,72.1957,72.2254,45955.0
2018-08-13 11:25:00,97.36,97.47,97.34,97.44,60917.0,72.2254,72.307,72.2106,72.2848,60917.0
2018-08-13 11:30:00,97.44,97.58,97.34,97.35,103514.0,72.2848,72.3886,72.2106,72.218,103514.0
2018-08-13 11:35:00,97.34,97.35,97.2,97.26,50643.0,72.2106,72.218,72.1067,72.1512,50643.0
2018-08-13 11:40:00,97.26,97.53,97.25,97.52,63739.0,72.1512,72.3515,72.1438,72.3441,63739.0
2018-08-13 11:45:00,97.52,97.53,97.37,97.47,78738.0,72.3441,72.3515,72.2328,72.307,78738.0
2018-08-13 11:50:00,97.46,97.47,97.2,97.32,45782.0,72.2996,72.307,72.1067,72.1957,45782.0
2018-08-13 11:55:00,97.36,97.45,97.25,97.26,44678.0,72.2254,72.2922,72.1438,72.1512,44678.0
2018-08-13 12:00:00,97.26,97.27,97.07,97.11,38478.0,72.1512,72.1586,72.0103,72.04,38478.0
2018-08-13 12:05:00,97.11,97.17,96.97,97.12,48529.0,72.04,72.0845,71.9361,72.0474,48529.0
2018-08-13 12:10:00,97.13,97.24,97.12,97.23,30979.0,72.0548,72.1364,72.0474,72.129,30979.0
2018-08-13 12:15:00,97.23,97.28,97.12,97.12,56224.0,72.129,72.1661,72.0474,72.0474,56224.0
2018-08-13 12:20:00,97.13,97.25,97.12,97.18,52628.0,72.0548,72.1438,72.0474,72.0919,52628.0
2018-08-13 12:25:00,97.17,97.18,96.95,97.1,34708.0,72.0845,72.0919,71.9213,72.0325,34708.0
2018-08-13 12:30:00,97.09,97.14,97.01,97.09,26093.0,72.0251,72.0622,71.9658,72.0251,26093.0
2018-08-13 12:35:00,97.09,97.22,97.06,97.2,32175.0,72.0251,72.1216,72.0029,72.1067,32175.0
2018-08-13 12:40:00,97.2,97.28,97.1,97.2,52042.0,72.1067,72.1661,72.0325,72.1067,52042.0
2018-08-13 12:45:00,97.2,97.23,97.12,97.13,44975.0,72.1067,72.129,72.0474,72.0548,44975.0
2018-08-13 12:50:00,97.12,97.15,96.81,96.87,73502.0,72.0474,72.0696,71.8174,71.8619,73502.0
2018-08-13 12:55:00,96.88,96.92,96.79,96.89,38091.0,71.8693,71.899,71.8026,71.8767,38091.0
2018-08-13 13:00:00,96.89,96.89,96.69,96.75,28228.0,71.8767,71.8767,71.7284,71.7729,28228.0
2018-08-13 13:05:00,96.73,96.73,96.68,96.73,20229.0,71.7581,71.7581,71.721,71.7581,20229.0
2018-08-13 13:10:00,96.73,96.82,96.69,96.73,32904.0,71.7581,71.8248,71.7284,71.7581,32904.0
2018-08-13 13:15:00,96.72,97.0,96.71,97.0,56607.0,71.7506,71.9583,71.7432,71.9583,56607.0
2018-08-13 13:20:00,97.0,97.01,96.94,96.98,47045.0,71.9583,71.9658,71.9138,71.9435,47045.0
2018-08-13 13:25:00,96.97,97.02,96.93,97.01,55150.0,71.9361,71.9732,71.9064,71.9658,55150.0
2018-08-13 13:30:00,97.02,97.06,96.95,96.98,41680.0,71.9732,72.0029,71.9213,71.9435,41680.0
2018-08-13 13:35:00,96.97,97.05,96.96,96.98,32400.0,71.9361,71.9954,71.9287,71.9435,32400.0
2018-08-13 13:40:00,96.99,97.02,96.94,97.0,58101.0,71.9509,71.9732,71.9138,71.9583,58101.0
2018-08-13 13:45:00,96.99,97.0,96.88,96.92,44209.0,71.9509,71.9583,71.8693,71.899,44209.0
2018-08-13 13:50:00,96.93,97.14,96.92,97.09,37888.0,71.9064,72.0622,71.899,72.0251,37888.0
2018-08-13 13:55:00,97.1,97.11,97.0,97.03,22147.0,72.0325,72.04,71.9583,71.9806,22147.0
2018-08-13 14:00:00,97.04,97.27,97.04,97.26,35876.0,71.988,72.1586,71.988,72.1512,35876.0
2018-08-13 14:05:00,97.28,97.3,97.2,97.21,32724.0,72.1661,72.1809,72.1067,72.1141,32724.0
2018-08-13 14:10:00,97.21,97.26,97.17,97.18,25847.0,72.1141,72.1512,72.0845,72.0919,25847.0
2018-08-13 14:15:00,97.17,97.27,97.17,97.23,30005.0,72.0845,72.1586,72.0845,72.129,30005.0
2018-08-13 14:20:00,97.24,97.36,97.23,97.34,39654.0,72.1364,72.2254,72.129,72.2106,39654.0
2018-08-13 14:25:00,97.35,97.51,97.35,97.48,49206.0,72.218,72.3367,72.218,72.3144,49206.0
2018-08-13 14:30:00,97.48,97.51,97.36,97.41,27393.0,72.3144,72.3367,72.2254,72.2625,27393.0
2018-08-13 14:35:00,97.4,97.41,97.17,97.21,52116.0,72.2551,72.2625,72.0845,72.1141,52116.0
2018-08-13 14:40:00,97.2,97.27,97.12,97.17,45130.0,72.1067,72.1586,72.0474,72.0845,45130.0
2018-08-13 14:45:00,97.17,97.2,97.14,97.18,30703.0,72.0845,72.1067,72.0622,72.0919,30703.0
2018-08-13 14:50:00,97.18,97.19,97.09,97.09,47748.0,72.0919,72.0993,72.0251,72.0251,47748.0
2018-08-13 14:55:00,97.09,97.19,97.07,97.16,48384.0,72.0251,72.0993,72.0103,72.077,48384.0
2018-08-13 15:00:00,97.16,97.18,97.04,97.15,44525.0,72.077,72.0919,71.988,72.0696,44525.0
2018-08-13 15:05:00,97.15,97.19,97.13,97.17,42953.0,72.0696,72.0993,72.0548,72.0845,42953.0
2018-08-13 15:10:00,97.17,97.3,97.16,97.26,48030.0,72.0845,72.1809,72.077,72.1512,48030.0
2018-08-13 15:15:00,97.26,97.36,97.15,97.18,35926.0,72.1512,72.2254,72.0696,72.0919,35926.0
2018-08-13 15:20:00,97.18,97.22,97.16,97.16,31631.0,72.0919,72.1216,72.077,72.077,31631.0
2018-08-13 15:25:00,97.16,97.27,97.13,97.13,48713.0,72.077,72.1586,72.0548,72.0548,48713.0
2018-08-13 15:30:00,97.14,97.14,96.91,96.91,55390.0,72.0622,72.0622,71.8916,71.8916,55390.0
2018-08-13 15:35:00,96.91,97.1,96.9,97.09,52641.0,71.8916,72.0325,71.8842,72.0251,52641.0
2018-08-13 15:40:00,97.09,97.14,97.01,97.12,60700.0,72.0251,72.0622,71.9658,72.0474,60700.0
2018-08-13 15:45:00,97.12,97.13,96.9,96.91,82387.0,72.0474,72.0548,71.8842,71.8916,82387.0
2018-08-13 15:50:00,96.89,96.91,96.83,96.88,52837.0,71.8767,71.8916,71.8322,71.8693,52837.0
2018-08-13 15:55:00,96.89,96.95,96.71,96.78,286800.0,71.8767,71.9213,71.7432,71.7951,286800.0
2018-08-14 09:30:00,96.72,97.31,96.65,97.06,135188.0,71.7506,72.1883,71.6987,72.0029,135188.0
2018-08-14 09:35:00,97.06,97.35,97.02,97.15,54384.0,72.0029,72.218,71.9732,72.0696,54384.0
2018-08-14 09:40:00,97.14,97.21,96.96,97.01,48426.0,72.0622,72.1141,71.9287,71.9658,48426.0
2018-08-14 09:45:00,96.98,97.02,96.8,96.87,60547.0,71.9435,71.9732,71.81,71.8619,60547.0
2018-08-14 09:50:00,96.87,96.9,96.78,96.87,67371.0,71.8619,71.8842,71.7951,71.8619,67371.0
2018-08-14 09:55:00,96.88,96.99,96.81,96.88,55376.0,71.8693,71.9509,71.8174,71.8693,55376.0
2018-08-14 10:00:00,96.9,97.06,96.78,96.9,65650.0,71.8842,72.0029,71.7951,71.8842,65650.0
2018-08-14 10:05:00,96.9,96.91,96.74,96.76,38660.0,71.8842,71.8916,71.7655,71.7803,38660.0
2018-08-14 10:10:00,96.75,96.89,96.73,96.8,60713.0,71.7729,71.8767,71.7581,71.81,60713.0
2018-08-14 10:15:00,96.81,96.81,96.63,96.63,53347.0,71.8174,71.8174,71.6839,71.6839,53347.0
2018-08-14 10:20:00,96.65,96.8,96.62,96.72,55505.0,71.6987,71.81,71.6765,71.7506,55505.0
2018-08-14 10:25:00,96.72,96.82,96.68,96.78,41296.0,71.7506,71.8248,71.721,71.7951,41296.0
2018-08-14 10:30:00,96.78,96.78,96.52,96.56,191287.0,71.7951,71.7951,71.6023,71.6319,191287.0
2018-08-14 10:35:00,96.56,96.58,96.04,96.05,96041.0,71.6319,71.6468,71.2462,71.2536,96041.0
2018-08-14 10:40:00,96.07,96.36,96.02,96.2,141477.0,71.2684,71.4836,71.2313,71.3649,141477.0
2018-08-14 10:45:00,96.2,96.43,96.11,96.43,52278.0,71.3649,71.5355,71.2981,71.5355,52278.0
2018-08-14 10:50:00,96.44,96.68,96.43,96.49,100852.0,71.5429,71.721,71.5355,71.58,100852.0
2018-08-14 10:55:00,96.49,96.49,96.09,96.13,78720.0,71.58,71.58,71.2833,71.313,78720.0
2018-08-14 11:00:00,96.13,96.27,96.1,96.17,63564.0,71.313,71.4168,71.2907,71.3426,63564.0
2018-08-14 11:05:00,96.18,96.25,96.06,96.14,68726.0,71.35,71.402,71.261,71.3204,68726.0
2018-08-14 11:10:00,96.13,96.21,96.13,96.14,75050.0,71.313,71.3723,71.313,71.3204,75050.0
2018-08-14 11:15:00,96.15,96.15,95.87,95.91,95239.0,71.3278,71.3278,71.1201,71.1497,95239.0
2018-08-14 11:20:00,95.92,96.0,95.92,95.94,44512.0,71.1572,71.2165,71.1572,71.172,44512.0
2018-08-14 11:25:00,95.95,95.97,95.9,95.9,57098.0,71.1794,71.1943,71.1423,71.1423,57098.0
2018-08-14 11:30:00,95.9,95.96,95.81,95.93,53775.0,71.1423,71.1868,71.0756,71.1646,53775.0
2018-08-14 11:35:00,95.93,96.04,95.92,96.02,49725.0,71.1646,71.2462,71.1572,71.2313,49725.0
2018-08-14 11:40:00,96.04,96.07,95.98,96.01,40818.0,71.2462,71.2684,71.2017,71.2239,40818.0
2018-08-14 11:45:00,96.0,96.01,95.87,95.92,50658.0,71.2165,71.2239,71.1201,71.1572,50658.0
2018-08-14 11:50:00,95.92,95.99,95.88,95.94,57116.0,71.1572,71.2091,71.1275,71.172,57116.0
2018-08-14 11:55:00,95.94,95.98,95.74,95.81,50921.0,71.172,71.2017,71.0236,71.0756,50921.0
2018-08-14 12:00:00,95.82,96.11,95.81,96.11,39733.0,71.083,71.2981,71.0756,71.2981,39733.0
2018-08-14 12:05:00,96.1,96.19,96.01,96.02,44521.0,71.2907,71.3575,71.2239,71.2313,44521.0
2018-08-14 12:10:00,96.01,96.03,95.91,95.94,33523.0,71.2239,71.2388,71.1497,71.172,33523.0
2018-08-14 12:15:00,95.95,96.03,95.94,95.99,24229.0,71.1794,71.2388,71.172,71.2091,24229.0
2018-08-14 12:20:00,95.99,96.07,95.94,96.05,34108.0,71.2091,71.2684,71.172,71.2536,34108.0
2018-08-14 12:25:00,96.05,96.13,96.03,96.12,41136.0,71.2536,71.313,71.2388,71.3055,41136.0
2018-08-14 12:30:00,96.12,96.2,96.09,96.19,60969.0,71.3055,71.3649,71.2833,71.3575,60969.0
2018-08-14 12:35:00,96.19,96.28,96.18,96.25,42458.0,71.3575,71.4242,71.35,71.402,42458.0
2018-08-14 12:40:00,96.26,96.28,96.24,96.25,22001.0,71.4094,71.4242,71.3946,71.402,22001.0
2018-08-14 12:45:00,96.25,96.27,96.02,96.02,43305.0,71.402,71.4168,71.2313,71.2313,43305.0
2018-08-14 12:50:00,96.02,96.12,95.98,96.04,33362.0,71.2313,71.3055,71.2017,71.2462,33362.0
2018-08-14 12:55:00,96.04,96.14,96.03,96.1,43027.0,71.2462,71.3204,71.2388,71.2907,43027.0
2018-08-14 13:00:00,96.09,96.2,96.09,96.19,26336.0,71.2833,71.3649,71.2833,71.3575,26336.0
2018-08-14 13:05:00,96.21,96.24,96.2,96.23,18622.0,71.3723,71.3946,71.3649,71.3871,18622.0
2018-08-14 13:10:00,96.23,96.26,96.18,96.24,27371.0,71.3871,71.4094,71.35,71.3946,27371.0
2018-08-14 13:15:00,96.23,96.23,96.13,96.17,20883.0,71.3871,71.3871,71.313,71.3426,20883.0
2018-08-14 13:20:00,96.17,96.2,96.04,96.06,24238.0,71.3426,71.3649,71.2462,71.261,24238.0
2018-08-14 13:25:00,96.06,96.08,95.96,96.03,36286.0,71.261,71.2759,71.1868,71.2388,36286.0
2018-08-14 13:30:00,96.04,96.05,95.93,95.96,36029.0,71.2462,71.2536,71.1646,71.1868,36029.0
2018-08-14 13:35:00,95.97,96.08,95.96,96.06,36353.0,71.1943,71.2759,71.1868,71.261,36353.0
2018-08-14 13:40:00,96.06,96.06,95.86,95.87,34204.0,71.261,71.261,71.1127,71.1201,34204.0
2018-08-14 13:45:00,95.86,95.98,95.86,95.97,26781.0,71.1127,71.2017,71.1127,71.1943,26781.0
2018-08-14 13:50:00,95.97,96.03,95.95,96.01,44297.0,71.1943,71.2388,71.1794,71.2239,44297.0
2018-08-14 13:55:00,96.0,96.05,95.97,95.98,34141.0,71.2165,71.2536,71.1943,71.2017,34141.0
2018-08-14 14:00:00,95.99,96.03,95.99,96.0,33652.0,71.2091,71.2388,71.2091,71.2165,33652.0
2018-08-14 14:05:00,96.0,96.01,95.94,95.95,28235.0,71.2165,71.2239,71.172,71.1794,28235.0
2018-08-14 14:10:00,95.96,96.04,95.95,96.03,42873.0,71.1868,71.2462,71.1794,71.2388,42873.0
2018-08-14 14:15:00,96.02,96.14,96.02,96.04,52829.0,71.2313,71.3204,71.2313,71.2462,52829.0
2018-08-14 14:20:00,96.04,96.12,95.94,96.01,52345.0,71.2462,71.3055,71.172,71.2239,52345.0
2018-08-14 14:25:00,96.01,96.03,95.94,96.0,41041.0,71.2239,71.2388,71.172,71.2165,41041.0
2018-08-14 14:30:00,96.0,96.06,95.99,96.01,33891.0,71.2165,71.261,71.2091,71.2239,33891.0
2018-08-14 14:35:00,96.01,96.04,95.96,95.97,32307.0,71.2239,71.2462,71.1868,71.1943,32307.0
2018-08-14 14:40:00,95.97,96.06,95.97,96.05,38953.0,71.1943,71.261,71.1943,71.2536,38953.0
2018-08-14 14:45:00,96.04,96.09,96.03,96.06,34533.0,71.2462,71.2833,71.2388,71.261,34533.0
2018-08-14 14:50:00,96.07,96.1,96.04,96.09,29295.0,71.2684,71.2907,71.2462,71.2833,29295.0
2018-08-14 14:55:00,96.1,96.16,96.08,96.13,26285.0,71.2907,71.3352,71.2759,71.313,26285.0
2018-08-14 15:00:00,96.14,96.2,96.13,96.2,35252.0,71.3204,71.3649,71.313,71.3649,35252.0
2018-08-14 15:05:00,96.2,96.24,96.2,96.22,39799.0,71.3649,71.3946,71.3649,71.3797,39799.0
2018-08-14 15:10:00,96.22,96.24,96.15,96.17,64564.0,71.3797,71.3946,71.3278,71.3426,64564.0
2018-08-14 15:15:00,96.18,96.18,96.08,96.13,37626.0,71.35,71.35,71.2759,71.313,37626.0
2018-08-14 15:20:00,96.14,96.14,96.04,96.12,51188.0,71.3204,71.3204,71.2462,71.3055,51188.0
2018-08-14 15:25:00,96.13,96.19,96.11,96.11,42257.0,71.313,71.3575,71.2981,71.2981,42257.0
2018-08-14 15:30:00,96.11,96.12,96.04,96.05,52999.0,71.2981,71.3055,71.2462,71.2536,52999.0
2018-08-14 15:35:00,96.05,96.15,96.05,96.09,54796.0,71.2536,71.3278,71.2536,71.2833,54796.0
2018-08-14 15:40:00,96.09,96.12,96.08,96.11,84803.0,71.2833,71.3055,71.2759,71.2981,84803.0
2018-08-14 15:45:00,96.12,96.19,96.01,96.01,81694.0,71.3055,71.3575,71.2239,71.2239,81694.0
2018-08-14 15:50:00,96.02,96.05,95.92,95.95,77895.0,71.2313,71.2536,71.1572,71.1794,77895.0
2018-08-14 15:55:00,95.95,95.96,95.83,95.92,128962.0,71.1794,71.1868,71.0904,71.1572,128962.0
2018-08-15 09:30:00,95.92,95.95,95.65,95.79,182675.0,71.1572,71.1794,70.9569,71.0607,182675.0
2018-08-15 09:35:00,95.82,96.5,95.78,96.44,90987.0,71.083,71.5874,71.0533,71.5429,90987.0
2018-08-15 09:40:00,96.41,96.56,96.38,96.42,107149.0,71.5207,71.6319,71.4984,71.5281,107149.0
2018-08-15 09:45:00,96.42,96.66,95.99,96.08,147449.0,71.5281,71.7061,71.2091,71.2759,147449.0
2018-08-15 09:50:00,96.07,96.18,96.0,96.0,54049.0,71.2684,71.35,71.2165,71.2165,54049.0
2018-08-15 09:55:00,96.0,96.06,95.76,95.81,35766.0,71.2165,71.261,71.0385,71.0756,35766.0
2018-08-15 10:00:00,95.79,96.12,95.67,95.81,89864.0,71.0607,71.3055,70.9717,71.0756,89864.0
2018-08-15 10:05:00,95.81,96.0,95.7,95.96,101188.0,71.0756,71.2165,70.994,71.1868,101188.0
2018-08-15 10:10:00,95.96,95.99,95.72,95.73,123063.0,71.1868,71.2091,71.0088,71.0162,123063.0
2018-08-15 10:15:00,95.73,95.88,95.61,95.83,131311.0,71.0162,71.1275,70.9272,71.0904,131311.0
2018-08-15 10:20:00,95.83,95.98,95.81,95.93,77910.0,71.0904,71.2017,71.0756,71.1646,77910.0
2018-08-15 10:25:00,95.94,95.99,95.85,95.96,49812.0,71.172,71.2091,71.1052,71.1868,49812.0
2018-08-15 10:30:00,95.95,96.36,95.91,96.3,84647.0,71.1794,71.4836,71.1497,71.4391,84647.0
2018-08-15 10:35:00,96.31,96.52,96.3,96.49,47509.0,71.4465,71.6023,71.4391,71.58,47509.0
2018-08-15 10:40:00,96.46,96.56,96.4,96.45,59623.0,71.5578,71.6319,71.5132,71.5503,59623.0
2018-08-15 10:45:00,96.45,96.51,96.33,96.41,65808.0,71.5503,71.5948,71.4613,71.5207,65808.0
2018-08-15 10:50:00,96.41,96.41,96.32,96.37,53528.0,71.5207,71.5207,71.4539,71.491,53528.0
2018-08-15 10:55:00,96.37,96.52,96.32,96.52,67292.0,71.491,71.6023,71.4539,71.6023,67292.0
2018-08-15 11:00:00,96.5,96.65,96.5,96.64,52969.0,71.5874,71.6987,71.5874,71.6913,52969.0
2018-08-15 11:05:00,96.63,96.94,96.58,96.92,89226.0,71.6839,71.9138,71.6468,71.899,89226.0
2018-08-15 11:10:00,96.93,97.06,96.84,96.87,75945.0,71.9064,72.0029,71.8397,71.8619,75945.0
2018-08-15 11:15:00,96.88,97.03,96.77,96.91,97063.0,71.8693,71.9806,71.7877,71.8916,97063.0
2018-08-15 11:20:00,96.92,96.94,96.8,96.88,86517.0,71.899,71.9138,71.81,71.8693,86517.0
2018-08-15 11:25:00,96.88,97.04,96.88,96.98,62925.0,71.8693,71.988,71.8693,71.9435,62925.0
2018-08-15 11:30:00,97.0,97.01,96.88,96.92,43774.0,71.9583,71.9658,71.8693,71.899,43774.0
2018-08-15 11:35:00,96.92,97.01,96.8,96.82,50166.0,71.899,71.9658,71.81,71.8248,50166.0
2018-08-15 11:40:00,96.81,96.87,96.78,96.86,34782.0,71.8174,71.8619,71.7951,71.8545,34782.0
2018-08-15 11:45:00,96.86,97.02,96.82,97.0,39127.0,71.8545,71.9732,71.8248,71.9583,39127.0
2018-08-15 11:50:00,97.0,97.0,96.86,96.92,45110.0,71.9583,71.9583,71.8545,71.899,45110.0
2018-08-15 11:55:00,96.93,96.96,96.61,96.62,44741.0,71.9064,71.9287,71.669,71.6765,44741.0
2018-08-15 12:00:00,96.62,96.83,96.62,96.8,38024.0,71.6765,71.8322,71.6765,71.81,38024.0
2018-08-15 12:05:00,96.78,96.95,96.76,96.93,31876.0,71.7951,71.9213,71.7803,71.9064,31876.0
2018-08-15 12:10:00,96.92,96.99,96.86,96.97,37503.0,71.899,71.9509,71.8545,71.9361,37503.0
2018-08-15 12:15:00,96.98,97.09,96.95,97.06,44681.0,71.9435,72.0251,71.9213,72.0029,44681.0
2018-08-15 12:20:00,97.06,97.12,96.99,97.1,37543.0,72.0029,72.0474,71.9509,72.0325,37543.0
2018-08-15 12:25:00,97.11,97.22,97.09,97.2,50358.0,72.04,72.1216,72.0251,72.1067,50358.0
2018-08-15 12:30:00,97.19,97.45,97.19,97.38,89575.0,72.0993,72.2922,72.0993,72.2402,89575.0
2018-08-15 12:35:00,97.38,97.43,97.36,97.39,49961.0,72.2402,72.2773,72.2254,72.2477,49961.0
2018-08-15 12:40:00,97.39,97.44,97.32,97.35,42160.0,72.2477,72.2848,72.1957,72.218,42160.0
2018-08-15 12:45:00,97.36,97.5,97.32,97.45,70393.0,72.2254,72.3293,72.1957,72.2922,70393.0
2018-08-15 12:50:00,97.46,97.48,97.37,97.4,36338.0,72.2996,72.3144,72.2328,72.2551,36338.0
2018-08-15 12:55:00,97.41,97.48,97.41,97.46,25772.0,72.2625,72.3144,72.2625,72.2996,25772.0
2018-08-15 13:00:00,97.46,97.46,97.4,97.41,35985.0,72.2996,72.2996,72.2551,72.2625,35985.0
2018-08-15 13:05:00,97.4,97.48,97.37,97.42,50374.0,72.2551,72.3144,72.2328,72.2699,50374.0
2018-08-15 13:10:00,97.41,97.44,97.1,97.15,59488.0,72.2625,72.2848,72.0325,72.0696,59488.0
2018-08-15 13:15:00,97.15,97.18,97.1,97.15,28936.0,72.0696,72.0919,72.0325,72.0696,28936.0
2018-08-15 13:20:00,97.14,97.31,97.12,97.17,88530.0,72.0622,72.1883,72.0474,72.0845,88530.0
2018-08-15 13:25:00,97.15,97.37,97.15,97.29,37908.0,72.0696,72.2328,72.0696,72.1735,37908.0
2018-08-15 13:30:00,97.29,97.29,97.2,97.21,31379.0,72.1735,72.1735,72.1067,72.1141,31379.0
2018-08-15 13:35:00,97.21,97.26,97.18,97.24,34402.0,72.1141,72.1512,72.0919,72.1364,34402.0
2018-08-15 13:40:00,97.25,97.34,97.22,97.31,34610.0,72.1438,72.2106,72.1216,72.1883,34610.0
2018-08-15 13:45:00,97.32,97.32,97.14,97.15,36834.0,72.1957,72.1957,72.0622,72.0696,36834.0
2018-08-15 13:50:00,97.16,97.25,97.15,97.23,27476.0,72.077,72.1438,72.0696,72.129,27476.0
2018-08-15 13:55:00,97.23,97.32,97.23,97.3,38887.0,72.129,72.1957,72.129,72.1809,38887.0
2018-08-15 14:00:00,97.3,97.31,97.22,97.28,50796.0,72.1809,72.1883,72.1216,72.1661,50796.0
2018-08-15 14:05:00,97.28,97.29,97.04,97.13,65086.0,72.1661,72.1735,71.988,72.0548,65086.0
2018-08-15 14:10:00,97.13,97.17,96.95,96.95,51432.0,72.0548,72.0845,71.9213,71.9213,51432.0
2018-08-15 14:15:00,96.95,97.09,96.95,96.97,37820.0,71.9213,72.0251,71.9213,71.9361,37820.0
2018-08-15 14:20:00,96.97,97.09,96.92,97.07,46779.0,71.9361,72.0251,71.899,72.0103,46779.0
2018-08-15 14:25:00,97.07,97.07,96.84,96.87,38578.0,72.0103,72.0103,71.8397,71.8619,38578.0
2018-08-15 14:30:00,96.86,97.05,96.85,97.05,57897.0,71.8545,71.9954,71.8471,71.9954,57897.0
2018-08-15 14:35:00,97.04,97.1,97.03,97.05,26168.0,71.988,72.0325,71.9806,71.9954,26168.0
2018-08-15 14:40:00,97.03,97.08,96.99,97.01,46304.0,71.9806,72.0177,71.9509,71.9658,46304.0
2018-08-15 14:45:00,97.0,97.03,96.94,97.01,57303.0,71.9583,71.9806,71.9138,71.9658,57303.0
2018-08-15 14:50:00,97.02,97.16,96.98,97.12,86929.0,71.9732,72.077,71.9435,72.0474,86929.0
2018-08-15 14:55:00,97.11,97.23,97.05,97.23,35565.0,72.04,72.129,71.9954,72.129,35565.0
2018-08-15 15:00:00,97.23,97.36,97.23,97.28,46070.0,72.129,72.2254,72.129,72.1661,46070.0
2018-08-15 15:05:00,97.28,97.42,97.27,97.38,79564.0,72.1661,72.2699,72.1586,72.2402,79564.0
2018-08-15 15:10:00,97.37,97.37,97.22,97.22,62481.0,72.2328,72.2328,72.1216,72.1216,62481.0
2018-08-15 15:15:00,97.21,97.3,97.17,97.25,49392.0,72.1141,72.1809,72.0845,72.1438,49392.0
2018-08-15 15:20:00,97.24,97.34,97.23,97.33,37862.0,72.1364,72.2106,72.129,72.2032,37862.0
2018-08-15 15:25:00,97.33,97.43,97.33,97.41,70144.0,72.2032,72.2773,72.2032,72.2625,70144.0
2018-08-15 15:30:00,97.42,97.68,97.4,97.67,127084.0,72.2699,72.4628,72.2551,72.4554,127084.0
2018-08-15 15:35:00,97.67,97.71,97.58,97.59,94679.0,72.4554,72.4851,72.3886,72.396,94679.0
2018-08-15 15:40:00,97.58,97.61,97.5,97.59,100534.0,72.3886,72.4109,72.3293,72.396,100534.0
2018-08-15 15:45:00,97.58,97.79,97.51,97.61,215535.0,72.3886,72.5444,72.3367,72.4109,215535.0
2018-08-15 15:50:00,97.61,97.62,97.43,97.47,118229.0,72.4109,72.4183,72.2773,72.307,118229.0
2018-08-15 15:55:00,97.46,97.56,97.36,97.44,372042.0,72.2996,72.3738,72.2254,72.2848,372042.0
2018-08-16 09:30:00,97.84,97.93,97.5,97.69,118696.0,72.5815,72.6483,72.3293,72.4702,118696.0
2018-08-16 09:35:00,97.61,97.95,97.6,97.87,68441.0,72.4109,72.6631,72.4035,72.6037,68441.0
2018-08-16 09:40:00,97.87,98.29,97.82,97.99,116164.0,72.6037,72.9153,72.5667,72.6928,116164.0
2018-08-16 09:45:00,97.98,98.42,97.94,98.36,93307.0,72.6854,73.0118,72.6557,72.9673,93307.0
2018-08-16 09:50:00,98.36,98.64,98.15,98.45,162750.0,72.9673,73.175,72.8115,73.034,162750.0
2018-08-16 09:55:00,98.42,98.43,98.15,98.24,58503.0,73.0118,73.0192,72.8115,72.8782,58503.0
2018-08-16 10:00:00,98.25,98.46,97.92,97.95,149203.0,72.8856,73.0414,72.6408,72.6631,149203.0
2018-08-16 10:05:00,97.95,98.05,97.43,97.43,143045.0,72.6631,72.7373,72.2773,72.2773,143045.0
2018-08-16 10:10:00,97.45,97.53,97.16,97.21,145751.0,72.2922,72.3515,72.077,72.1141,145751.0
2018-08-16 10:15:00,97.22,97.33,97.17,97.19,71448.0,72.1216,72.2032,72.0845,72.0993,71448.0
2018-08-16 10:20:00,97.2,97.48,97.06,97.35,107231.0,72.1067,72.3144,72.0029,72.218,107231.0
2018-08-16 10:25:00,97.37,97.44,97.26,97.37,56926.0,72.2328,72.2848,72.1512,72.2328,56926.0
2018-08-16 10:30:00,97.41,97.68,97.35,97.66,68674.0,72.2625,72.4628,72.218,72.448,68674.0
2018-08-16 10:35:00,97.67,97.82,97.55,97.73,86897.0,72.4554,72.5667,72.3664,72.4999,86897.0
2018-08-16 10:40:00,97.74,97.93,97.74,97.83,44299.0,72.5073,72.6483,72.5073,72.5741,44299.0
2018-08-16 10:45:00,97.85,98.0,97.82,97.9,44727.0,72.5889,72.7002,72.5667,72.626,44727.0
2018-08-16 10:50:00,97.89,97.96,97.81,97.88,48189.0,72.6186,72.6705,72.5592,72.6112,48189.0
2018-08-16 10:55:00,97.89,97.97,97.85,97.88,36031.0,72.6186,72.6779,72.5889,72.6112,36031.0
2018-08-16 11:00:00,97.86,97.88,97.75,97.78,51983.0,72.5963,72.6112,72.5147,72.537,51983.0
2018-08-16 11:05:00,97.79,97.93,97.75,97.88,35957.0,72.5444,72.6483,72.5147,72.6112,35957.0
2018-08-16 11:10:00,97.88,97.94,97.87,97.88,25963.0,72.6112,72.6557,72.6037,72.6112,25963.0
2018-08-16 11:15:00,97.88,98.0,97.88,97.98,42535.0,72.6112,72.7002,72.6112,72.6854,42535.0
2018-08-16 11:20:00,97.98,98.08,97.95,98.07,43089.0,72.6854,72.7595,72.6631,72.7521,43089.0
2018-08-16 11:25:00,98.09,98.17,98.07,98.12,38607.0,72.767,72.8263,72.7521,72.7892,38607.0
2018-08-16 11:30:00,98.11,98.12,97.98,98.05,40320.0,72.7818,72.7892,72.6854,72.7373,40320.0
2018-08-16 11:35:00,98.06,98.06,97.92,97.98,38798.0,72.7447,72.7447,72.6408,72.6854,38798.0
2018-08-16 11:40:00,97.96,98.07,97.95,98.06,43721.0,72.6705,72.7521,72.6631,72.7447,43721.0
2018-08-16 11:45:00,98.07,98.15,98.04,98.14,49077.0,72.7521,72.8115,72.7299,72.804,49077.0
2018-08-16 11:50:00,98.15,98.21,98.08,98.19,40336.0,72.8115,72.856,72.7595,72.8411,40336.0
2018-08-16 11:55:00,98.19,98.27,98.15,98.21,40278.0,72.8411,72.9005,72.8115,72.856,40278.0
2018-08-16 12:00:00,98.2,98.46,98.19,98.43,53359.0,72.8486,73.0414,72.8411,73.0192,53359.0
2018-08-16 12:05:00,98.43,98.62,98.43,98.58,71795.0,73.0192,73.1601,73.0192,73.1305,71795.0
2018-08-16 12:10:00,98.59,98.65,98.53,98.54,59129.0,73.1379,73.1824,73.0934,73.1008,59129.0
2018-08-16 12:15:00,98.55,98.55,98.45,98.48,31717.0,73.1082,73.1082,73.034,73.0563,31717.0
2018-08-16 12:20:00,98.48,98.56,98.4,98.4,34255.0,73.0563,73.1156,72.9969,72.9969,34255.0
2018-08-16 12:25:00,98.4,98.52,98.35,98.51,50138.0,72.9969,73.0859,72.9598,73.0785,50138.0
2018-08-16 12:30:00,98.51,98.53,98.34,98.34,37389.0,73.0785,73.0934,72.9524,72.9524,37389.0
2018-08-16 12:35:00,98.35,98.44,98.29,98.33,29693.0,72.9598,73.0266,72.9153,72.945,29693.0
2018-08-16 12:40:00,98.34,98.34,98.22,98.28,31041.0,72.9524,72.9524,72.8634,72.9079,31041.0
2018-08-16 12:45:00,98.27,98.4,98.25,98.38,28775.0,72.9005,72.9969,72.8856,72.9821,28775.0
2018-08-16 12:50:00,98.38,98.48,98.35,98.41,23924.0,72.9821,73.0563,72.9598,73.0043,23924.0
2018-08-16 12:55:00,98.41,98.45,98.36,98.39,24692.0,73.0043,73.034,72.9673,72.9895,24692.0
2018-08-16 13:00:00,98.38,98.49,98.36,98.4,41934.0,72.9821,73.0637,72.9673,72.9969,41934.0
2018-08-16 13:05:00,98.41,98.45,98.38,98.39,24088.0,73.0043,73.034,72.9821,72.9895,24088.0
2018-08-16 13:10:00,98.4,98.48,98.39,98.46,21766.0,72.9969,73.0563,72.9895,73.0414,21766.0
2018-08-16 13:15:00,98.46,98.5,98.45,98.48,21279.0,73.0414,73.0711,73.034,73.0563,21279.0
2018-08-16 13:20:00,98.48,98.51,98.45,98.49,28819.0,73.0563,73.0785,73.034,73.0637,28819.0
2018-08-16 13:25:00,98.5,98.56,98.49,98.5,17105.0,73.0711,73.1156,73.0637,73.0711,17105.0
2018-08-16 13:30:00,98.47,98.5,98.38,98.38,20938.0,73.0489,73.0711,72.9821,72.9821,20938.0
2018-08-16 13:35:00,98.4,98.48,98.39,98.47,19044.0,72.9969,73.0563,72.9895,73.0489,19044.0
2018-08-16 13:40:00,98.45,98.51,98.45,98.47,19157.0,73.034,73.0785,73.034,73.0489,19157.0
2018-08-16 13:45:00,98.46,98.46,98.39,98.4,21944.0,73.0414,73.0414,72.9895,72.9969,21944.0
2018-08-16 13:50:00,98.4,98.4,98.3,98.31,15922.0,72.9969,72.9969,72.9227,72.9302,15922.0
2018-08-16 13:55:00,98.31,98.37,98.29,98.3,22826.0,72.9302,72.9747,72.9153,72.9227,22826.0
2018-08-16 14:00:00,98.29,98.32,98.21,98.29,23232.0,72.9153,72.9376,72.856,72.9153,23232.0
2018-08-16 14:05:00,98.29,98.33,98.26,98.31,29821.0,72.9153,72.945,72.8931,72.9302,29821.0
2018-08-16 14:10:00,98.32,98.36,98.3,98.3,21312.0,72.9376,72.9673,72.9227,72.9227,21312.0
2018-08-16 14:15:00,98.32,98.36,98.27,98.36,24358.0,72.9376,72.9673,72.9005,72.9673,24358.0
2018-08-16 14:20:00,98.35,98.43,98.33,98.38,25462.0,72.9598,73.0192,72.945,72.9821,25462.0
2018-08-16 14:25:00,98.38,98.43,98.26,98.26,26211.0,72.9821,73.0192,72.8931,72.8931,26211.0
2018-08-16 14:30:00,98.25,98.27,98.17,98.23,27050.0,72.8856,72.9005,72.8263,72.8708,27050.0
2018-08-16 14:35:00,98.23,98.25,98.19,98.21,23284.0,72.8708,72.8856,72.8411,72.856,23284.0
2018-08-16 14:40:00,98.22,98.31,98.2,98.31,43920.0,72.8634,72.9302,72.8486,72.9302,43920.0
2018-08-16 14:45:00,98.3,98.42,98.28,98.42,33717.0,72.9227,73.0118,72.9079,73.0118,33717.0
2018-08-16 14:50:00,98.43,98.46,98.38,98.46,51453.0,73.0192,73.0414,72.9821,73.0414,51453.0
2018-08-16 14:55:00,98.46,98.57,98.46,98.5,39200.0,73.0414,73.123,73.0414,73.0711,39200.0
2018-08-16 15:00:00,98.51,98.55,98.44,98.51,49618.0,73.0785,73.1082,73.0266,73.0785,49618.0
2018-08-16 15:05:00,98.51,98.53,98.44,98.45,33644.0,73.0785,73.0934,73.0266,73.034,33644.0
2018-08-16 15:10:00,98.45,98.55,98.42,98.55,54221.0,73.034,73.1082,73.0118,73.1082,54221.0
2018-08-16 15:15:00,98.55,98.59,98.5,98.53,44099.0,73.1082,73.1379,73.0711,73.0934,44099.0
2018-08-16 15:20:00,98.53,98.54,98.47,98.52,41215.0,73.0934,73.1008,73.0489,73.0859,41215.0
2018-08-16 15:25:00,98.52,98.56,98.49,98.56,41122.0,73.0859,73.1156,73.0637,73.1156,41122.0
2018-08-16 15:30:00,98.56,98.64,98.5,98.5,83661.0,73.1156,73.175,73.0711,73.0711,83661.0
2018-08-16 15:35:00,98.5,98.51,98.3,98.31,77395.0,73.0711,73.0785,72.9227,72.9302,77395.0
2018-08-16 15:40:00,98.31,98.5,98.21,98.41,135314.0,72.9302,73.0711,72.856,73.0043,135314.0
2018-08-16 15:45:00,98.4,98.4,98.14,98.16,81277.0,72.9969,72.9969,72.804,72.8189,81277.0
2018-08-16 15:50:00,98.15,98.19,98.09,98.14,102446.0,72.8115,72.8411,72.767,72.804,102446.0
2018-08-16 15:55:00,98.13,98.25,98.12,98.22,273003.0,72.7966,72.8856,72.7892,72.8634,273003.0
2018-08-17 09:30:00,98.22,98.25,97.55,97.6,209252.0,72.8634,72.8856,72.3664,72.4035,209252.0
2018-08-17 09:35:00,97.55,97.91,97.47,97.86,23025.0,72.3664,72.6334,72.307,72.5963,23025.0
2018-08-17 09:40:00,97.86,97.86,97.48,97.76,29439.0,72.5963,72.5963,72.3144,72.5221,29439.0
2018-08-17 09:45:00,97.75,97.77,97.45,97.77,66278.0,72.5147,72.5296,72.2922,72.5296,66278.0
2018-08-17 09:50:00,97.75,97.77,97.42,97.51,48303.0,72.5147,72.5296,72.2699,72.3367,48303.0
2018-08-17 09:55:00,97.51,97.69,97.41,97.43,44396.0,72.3367,72.4702,72.2625,72.2773,44396.0
2018-08-17 10:00:00,97.44,97.45,97.2,97.3,44545.0,72.2848,72.2922,72.1067,72.1809,44545.0
2018-08-17 10:05:00,97.26,97.32,97.13,97.21,73636.0,72.1512,72.1957,72.0548,72.1141,73636.0
2018-08-17 10:10:00,97.2,97.23,96.93,97.01,86177.0,72.1067,72.129,71.9064,71.9658,86177.0
2018-08-17 10:15:00,97.0,97.12,96.96,97.09,81249.0,71.9583,72.0474,71.9287,72.0251,81249.0
2018-08-17 10:20:00,97.09,97.11,96.76,96.79,89450.0,72.0251,72.04,71.7803,71.8026,89450.0
2018-08-17 10:25:00,96.78,96.83,96.53,96.54,88959.0,71.7951,71.8322,71.6097,71.6171,88959.0
2018-08-17 10:30:00,96.54,96.67,96.42,96.66,102564.0,71.6171,71.7135,71.5281,71.7061,102564.0
2018-08-17 10:35:00,96.67,96.79,96.64,96.69,48895.0,71.7135,71.8026,71.6913,71.7284,48895.0
2018-08-17 10:40:00,96.68,96.91,96.6,96.82,69673.0,71.721,71.8916,71.6616,71.8248,69673.0
2018-08-17 10:45:00,96.81,97.17,96.8,97.14,102600.0,71.8174,72.0845,71.81,72.0622,102600.0
2018-08-17 10:50:00,97.14,97.8,97.08,97.79,95774.0,72.0622,72.5518,72.0177,72.5444,95774.0
2018-08-17 10:55:00,97.79,97.89,97.37,97.42,105981.0,72.5444,72.6186,72.2328,72.2699,105981.0
2018-08-17 11:00:00,97.42,97.77,97.42,97.73,74824.0,72.2699,72.5296,72.2699,72.4999,74824.0
2018-08-17 11:05:00,97.74,97.91,97.73,97.86,94189.0,72.5073,72.6334,72.4999,72.5963,94189.0
2018-08-17 11:10:00,97.87,97.91,97.64,97.67,42834.0,72.6037,72.6334,72.4331,72.4554,42834.0
2018-08-17 11:15:00,97.67,97.85,97.63,97.8,63083.0,72.4554,72.5889,72.4257,72.5518,63083.0
2018-08-17 11:20:00,97.81,98.5,97.81,98.37,120650.0,72.5592,73.0711,72.5592,72.9747,120650.0
2018-08-17 11:25:00,98.36,98.67,98.36,98.47,108988.0,72.9673,73.1972,72.9673,73.0489,108988.0
2018-08-17 11:30:00,98.47,98.5,98.34,98.35,39932.0,73.0489,73.0711,72.9524,72.9598,39932.0
2018-08-17 11:35:00,98.35,98.44,98.31,98.43,33950.0,72.9598,73.0266,72.9302,73.0192,33950.0
2018-08-17 11:40:00,98.43,98.57,98.4,98.51,40257.0,73.0192,73.123,72.9969,73.0785,40257.0
2018-08-17 11:45:00,98.51,98.62,98.43,98.44,57088.0,73.0785,73.1601,73.0192,73.0266,57088.0
2018-08-17 11:50:00,98.41,98.52,98.34,98.45,49051.0,73.0043,73.0859,72.9524,73.034,49051.0
2018-08-17 11:55:00,98.43,98.52,98.37,98.45,22716.0,73.0192,73.0859,72.9747,73.034,22716.0
2018-08-17 12:00:00,98.45,98.58,98.4,98.47,23458.0,73.034,73.1305,72.9969,73.0489,23458.0
2018-08-17 12:05:00,98.46,98.66,98.43,98.66,49962.0,73.0414,73.1898,73.0192,73.1898,49962.0
2018-08-17 12:10:00,98.65,98.66,98.37,98.39,21806.0,73.1824,73.1898,72.9747,72.9895,21806.0
2018-08-17 12:15:00,98.39,98.5,98.35,98.43,23030.0,72.9895,73.0711,72.9598,73.0192,23030.0
2018-08-17 12:20:00,98.45,98.63,98.43,98.53,51860.0,73.034,73.1675,73.0192,73.0934,51860.0
2018-08-17 12:25:00,98.5,98.55,98.43,98.45,16232.0,73.0711,73.1082,73.0192,73.034,16232.0
2018-08-17 12:30:00,98.46,98.49,98.31,98.37,34890.0,73.0414,73.0637,72.9302,72.9747,34890.0
2018-08-17 12:35:00,98.37,98.42,98.21,98.24,63061.0,72.9747,73.0118,72.856,72.8782,63061.0
2018-08-17 12:40:00,98.24,98.27,98.13,98.17,27605.0,72.8782,72.9005,72.7966,72.8263,27605.0
2018-08-17 12:45:00,98.15,98.24,98.1,98.17,33531.0,72.8115,72.8782,72.7744,72.8263,33531.0
2018-08-17 12:50:00,98.17,98.23,98.14,98.15,22143.0,72.8263,72.8708,72.804,72.8115,22143.0
2018-08-17 12:55:00,98.15,98.29,98.14,98.26,28368.0,72.8115,72.9153,72.804,72.8931,28368.0
2018-08-17 13:00:00,98.26,98.33,98.18,98.2,43669.0,72.8931,72.945,72.8337,72.8486,43669.0
2018-08-17 13:05:00,98.2,98.23,97.98,97.99,27174.0,72.8486,72.8708,72.6854,72.6928,27174.0
2018-08-17 13:10:00,97.99,98.04,97.74,97.84,71271.0,72.6928,72.7299,72.5073,72.5815,71271.0
2018-08-17 13:15:00,97.85,98.01,97.79,97.99,20535.0,72.5889,72.7076,72.5444,72.6928,20535.0
2018-08-17 13:20:00,97.97,98.1,97.97,98.07,15576.0,72.6779,72.7744,72.6779,72.7521,15576.0
2018-08-17 13:25:00,98.07,98.07,97.93,97.98,15020.0,72.7521,72.7521,72.6483,72.6854,15020.0
2018-08-17 13:30:00,97.98,98.15,97.98,98.15,26688.0,72.6854,72.8115,72.6854,72.8115,26688.0
2018-08-17 13:35:00,98.14,98.17,98.08,98.09,39351.0,72.804,72.8263,72.7595,72.767,39351.0
2018-08-17 13:40:00,98.09,98.18,98.07,98.09,28177.0,72.767,72.8337,72.7521,72.767,28177.0
2018-08-17 13:45:00,98.11,98.24,98.09,98.19,31157.0,72.7818,72.8782,72.767,72.8411,31157.0
2018-08-17 13:50:00,98.22,98.24,98.07,98.07,20433.0,72.8634,72.8782,72.7521,72.7521,20433.0
2018-08-17 13:55:00,98.08,98.21,98.01,98.16,25194.0,72.7595,72.856,72.7076,72.8189,25194.0
2018-08-17 14:00:00,98.15,98.47,98.12,98.42,81813.0,72.8115,73.0489,72.7892,73.0118,81813.0
2018-08-17 14:05:00,98.43,98.54,98.41,98.49,43861.0,73.0192,73.1008,73.0043,73.0637,43861.0
2018-08-17 14:10:00,98.51,98.6,98.47,98.57,42180.0,73.0785,73.1453,73.0489,73.123,42180.0
2018-08-17 14:15:00,98.58,98.66,98.51,98.65,53091.0,73.1305,73.1898,73.0785,73.1824,53091.0
2018-08-17 14:20:00,98.65,98.73,98.64,98.69,56084.0,73.1824,73.2417,73.175,73.2121,56084.0
2018-08-17 14:25:00,98.69,98.72,98.52,98.52,24047.0,73.2121,73.2343,73.0859,73.0859,24047.0
2018-08-17 14:30:00,98.52,98.55,98.41,98.48,34853.0,73.0859,73.1082,73.0043,73.0563,34853.0
2018-08-17 14:35:00,98.48,98.5,98.36,98.44,28379.0,73.0563,73.0711,72.9673,73.0266,28379.0
2018-08-17 14:40:00,98.44,98.54,98.43,98.52,28432.0,73.0266,73.1008,73.0192,73.0859,28432.0
2018-08-17 14:45:00,98.51,98.6,98.49,98.59,52680.0,73.0785,73.1453,73.0637,73.1379,52680.0
2018-08-17 14:50:00,98.59,98.8,98.58,98.79,65743.0,73.1379,73.2937,73.1305,73.2862,65743.0
2018-08-17 14:55:00,98.79,98.97,98.79,98.95,83649.0,73.2862,73.4198,73.2862,73.4049,83649.0
2018-08-17 15:00:00,98.96,99.02,98.92,99.01,89994.0,73.4124,73.4569,73.3827,73.4494,89994.0
2018-08-17 15:05:00,99.0,99.02,98.92,98.95,95825.0,73.442,73.4569,73.3827,73.4049,95825.0
2018-08-17 15:10:00,98.94,99.05,98.92,98.93,58402.0,73.3975,73.4791,73.3827,73.3901,58402.0
2018-08-17 15:15:00,98.93,98.98,98.89,98.98,63378.0,73.3901,73.4272,73.3604,73.4272,63378.0
2018-08-17 15:20:00,98.99,99.02,98.95,99.02,43461.0,73.4346,73.4569,73.4049,73.4569,43461.0
2018-08-17 15:25:00,99.02,99.02,98.79,98.83,45545.0,73.4569,73.4569,73.2862,73.3159,45545.0
2018-08-17 15:30:00,98.84,99.06,98.83,99.05,71567.0,73.3233,73.4865,73.3159,73.4791,71567.0
2018-08-17 15:35:00,99.05,99.15,98.94,98.95,81882.0,73.4791,73.5533,73.3975,73.4049,81882.0
2018-08-17 15:40:00,98.95,99.04,98.94,98.96,105010.0,73.4049,73.4717,73.3975,73.4124,105010.0
2018-08-17 15:45:00,98.96,98.99,98.85,98.98,156432.0,73.4124,73.4346,73.3308,73.4272,156432.0
2018-08-17 15:50:00,98.97,99.01,98.76,98.92,186083.0,73.4198,73.4494,73.264,73.3827,186083.0
2018-08-17 15:55:00,98.91,99.01,98.75,98.81,307291.0,73.3753,73.4494,73.2566,73.3011,307291.0
2018-08-20 09:30:00,99.33,99.82,99.12,99.66,151315.0,73.6868,74.0503,73.531,73.9316,151315.0
2018-08-20 09:35:00,99.61,99.94,99.25,99.73,91097.0,73.8945,74.1394,73.6275,73.9836,91097.0
2018-08-20 09:40:00,99.76,99.99,99.64,99.94,88342.0,74.0058,74.1764,73.9168,74.1394,88342.0
2018-08-20 09:45:00,99.9,100.0,99.77,99.9,39126.0,74.1097,74.1839,74.0132,74.1097,39126.0
2018-08-20 09:50:00,99.89,100.02,99.86,100.01,158710.0,74.1023,74.1987,74.08,74.1913,158710.0
2018-08-20 09:55:00,99.99,100.2,99.9,100.2,109551.0,74.1764,74.3322,74.1097,74.3322,109551.0
2018-08-20 10:00:00,100.2,100.23,99.47,99.52,106819.0,74.3322,74.3545,73.7907,73.8278,106819.0
2018-08-20 10:05:00,99.52,99.57,99.11,99.4,106877.0,73.8278,73.8649,73.5236,73.7388,106877.0
2018-08-20 10:10:00,99.4,99.47,99.25,99.35,36643.0,73.7388,73.7907,73.6275,73.7017,36643.0
2018-08-20 10:15:00,99.37,99.45,99.02,99.03,60722.0,73.7165,73.7759,73.4569,73.4643,60722.0
2018-08-20 10:20:00,99.05,99.1,98.9,98.95,42428.0,73.4791,73.5162,73.3678,73.4049,42428.0
2018-08-20 10:25:00,98.98,99.09,98.97,99.08,38007.0,73.4272,73.5088,73.4198,73.5014,38007.0
2018-08-20 10:30:00,99.07,99.41,99.02,99.34,90413.0,73.494,73.7462,73.4569,73.6943,90413.0
2018-08-20 10:35:00,99.3,99.63,99.25,99.63,106511.0,73.6646,73.9094,73.6275,73.9094,106511.0
2018-08-20 10:40:00,99.61,99.61,99.36,99.48,65524.0,73.8945,73.8945,73.7091,73.7981,65524.0
2018-08-20 10:45:00,99.48,99.62,99.28,99.43,55157.0,73.7981,73.902,73.6497,73.761,55157.0
2018-08-20 10:50:00,99.43,99.43,98.91,98.97,49015.0,73.761,73.761,73.3753,73.4198,49015.0
2018-08-20 10:55:00,98.98,99.08,98.82,99.06,49525.0,73.4272,73.5014,73.3085,73.4865,49525.0
2018-08-20 11:00:00,99.06,99.1,98.91,98.93,32121.0,73.4865,73.5162,73.3753,73.3901,32121.0
2018-08-20 11:05:00,98.92,98.97,98.83,98.97,16506.0,73.3827,73.4198,73.3159,73.4198,16506.0
2018-08-20 11:10:00,98.97,99.03,98.76,99.03,46011.0,73.4198,73.4643,73.264,73.4643,46011.0
2018-08-20 11:15:00,99.05,99.09,98.89,98.99,29426.0,73.4791,73.5088,73.3604,73.4346,29426.0
2018-08-20 11:20:00,99.0,99.0,98.86,98.89,39999.0,73.442,73.442,73.3382,73.3604,39999.0
2018-08-20 11:25:00,98.9,98.99,98.81,98.87,15935.0,73.3678,73.4346,73.3011,73.3456,15935.0
2018-08-20 11:30:00,98.85,98.87,98.56,98.58,31981.0,73.3308,73.3456,73.1156,73.1305,31981.0
2018-08-20 11:35:00,98.57,98.63,98.4,98.55,54359.0,73.123,73.1675,72.9969,73.1082,54359.0
2018-08-20 11:40:00,98.55,98.62,98.48,98.5,20851.0,73.1082,73.1601,73.0563,73.0711,20851.0
2018-08-20 11:45:00,98.5,98.6,98.44,98.51,27147.0,73.0711,73.1453,73.0266,73.0785,27147.0
2018-08-20 11:50:00,98.48,98.57,98.48,98.56,11576.0,73.0563,73.123,73.0563,73.1156,11576.0
2018-08-20 11:55:00,98.54,98.73,98.51,98.7,25226.0,73.1008,73.2417,73.0785,73.2195,25226.0
2018-08-20 12:00:00,98.7,98.77,98.65,98.73,23927.0,73.2195,73.2714,73.1824,73.2417,23927.0
2018-08-20 12:05:00,98.74,98.74,98.58,98.58,14979.0,73.2491,73.2491,73.1305,73.1305,14979.0
2018-08-20 12:10:00,98.59,98.64,98.54,98.54,15310.0,73.1379,73.175,73.1008,73.1008,15310.0
2018-08-20 12:15:00,98.52,98.54,98.39,98.43,21401.0,73.0859,73.1008,72.9895,73.0192,21401.0
2018-08-20 12:20:00,98.41,98.46,98.34,98.44,28885.0,73.0043,73.0414,72.9524,73.0266,28885.0
2018-08-20 12:25:00,98.44,98.47,98.32,98.35,19372.0,73.0266,73.0489,72.9376,72.9598,19372.0
2018-08-20 12:30:00,98.36,98.47,98.36,98.44,27395.0,72.9673,73.0489,72.9673,73.0266,27395.0
2018-08-20 12:35:00,98.44,98.5,98.33,98.5,14128.0,73.0266,73.0711,72.945,73.0711,14128.0
2018-08-20 12:40:00,98.48,98.48,98.4,98.47,15243.0,73.0563,73.0563,72.9969,73.0489,15243.0
2018-08-20 12:45:00,98.45,98.52,98.45,98.52,22403.0,73.034,73.0859,73.034,73.0859,22403.0
2018-08-20 12:50:00,98.51,98.64,98.51,98.64,13154.0,73.0785,73.175,73.0785,73.175,13154.0
2018-08-20 12:55:00,98.64,98.64,98.56,98.6,12707.0,73.175,73.175,73.1156,73.1453,12707.0
2018-08-20 13:00:00,98.62,98.69,98.52,98.53,17227.0,73.1601,73.2121,73.0859,73.0934,17227.0
2018-08-20 13:05:00,98.52,98.61,98.49,98.5,21843.0,73.0859,73.1527,73.0637,73.0711,21843.0
2018-08-20 13:10:00,98.49,98.51,98.4,98.49,12270.0,73.0637,73.0785,72.9969,73.0637,12270.0
2018-08-20 13:15:00,98.51,98.51,98.4,98.5,17025.0,73.0785,73.0785,72.9969,73.0711,17025.0
2018-08-20 13:20:00,98.51,98.52,98.36,98.4,18581.0,73.0785,73.0859,72.9673,72.9969,18581.0
2018-08-20 13:25:00,98.4,98.48,98.33,98.46,37800.0,72.9969,73.0563,72.945,73.0414,37800.0
2018-08-20 13:30:00,98.47,98.5,98.43,98.44,8048.0,73.0489,73.0711,73.0192,73.0266,8048.0
2018-08-20 13:35:00,98.43,98.46,98.43,98.44,13225.0,73.0192,73.0414,73.0192,73.0266,13225.0
2018-08-20 13:40:00,98.43,98.44,98.1,98.29,100642.0,73.0192,73.0266,72.7744,72.9153,100642.0
2018-08-20 13:45:00,98.27,98.34,98.27,98.31,12588.0,72.9005,72.9524,72.9005,72.9302,12588.0
2018-08-20 13:50:00,98.31,98.33,98.24,98.29,17597.0,72.9302,72.945,72.8782,72.9153,17597.0
2018-08-20 13:55:00,98.29,98.32,98.21,98.29,16325.0,72.9153,72.9376,72.856,72.9153,16325.0
2018-08-20 14:00:00,98.28,98.3,98.19,98.3,22088.0,72.9079,72.9227,72.8411,72.9227,22088.0
2018-08-20 14:05:00,98.29,98.33,98.27,98.31,17886.0,72.9153,72.945,72.9005,72.9302,17886.0
2018-08-20 14:10:00,98.31,98.32,98.17,98.19,20722.0,72.9302,72.9376,72.8263,72.8411,20722.0
2018-08-20 14:15:00,98.18,98.25,98.13,98.17,16499.0,72.8337,72.8856,72.7966,72.8263,16499.0
2018-08-20 14:20:00,98.18,98.23,98.17,98.23,10492.0,72.8337,72.8708,72.8263,72.8708,10492.0
2018-08-20 14:25:00,98.24,98.25,98.13,98.17,15746.0,72.8782,72.8856,72.7966,72.8263,15746.0
2018-08-20 14:30:00,98.17,98.17,98.04,98.05,15188.0,72.8263,72.8263,72.7299,72.7373,15188.0
2018-08-20 14:35:00,98.06,98.06,97.98,98.01,25074.0,72.7447,72.7447,72.6854,72.7076,25074.0
2018-08-20 14:40:00,98.01,98.01,97.78,97.81,28918.0,72.7076,72.7076,72.537,72.5592,28918.0
2018-08-20 14:45:00,97.81,97.82,97.69,97.76,25340.0,72.5592,72.5667,72.4702,72.5221,25340.0
2018-08-20 14:50:00,97.77,97.81,97.67,97.67,20462.0,72.5296,72.5592,72.4554,72.4554,20462.0
2018-08-20 14:55:00,97.69,97.71,97.56,97.64,30965.0,72.4702,72.4851,72.3738,72.4331,30965.0
2018-08-20 15:00:00,97.64,97.68,97.57,97.62,22775.0,72.4331,72.4628,72.3812,72.4183,22775.0
2018-08-20 15:05:00,97.62,97.63,97.5,97.51,32429.0,72.4183,72.4257,72.3293,72.3367,32429.0
2018-08-20 15:10:00,97.5,97.75,97.49,97.75,32506.0,72.3293,72.5147,72.3219,72.5147,32506.0
2018-08-20 15:15:00,97.73,97.8,97.7,97.74,32297.0,72.4999,72.5518,72.4776,72.5073,32297.0
2018-08-20 15:20:00,97.75,97.79,97.74,97.76,16477.0,72.5147,72.5444,72.5073,72.5221,16477.0
2018-08-20 15:25:00,97.76,97.82,97.71,97.72,39457.0,72.5221,72.5667,72.4851,72.4925,39457.0
2018-08-20 15:30:00,97.71,97.88,97.7,97.84,31529.0,72.4851,72.6112,72.4776,72.5815,31529.0
2018-08-20 15:35:00,97.84,97.88,97.77,97.85,34178.0,72.5815,72.6112,72.5296,72.5889,34178.0
2018-08-20 15:40:00,97.85,97.86,97.7,97.74,107825.0,72.5889,72.5963,72.4776,72.5073,107825.0
2018-08-20 15:45:00,97.74,97.78,97.65,97.73,95113.0,72.5073,72.537,72.4405,72.4999,95113.0
2018-08-20 15:50:00,97.72,97.72,97.58,97.63,135258.0,72.4925,72.4925,72.3886,72.4257,135258.0
2018-08-20 15:55:00,97.64,97.76,97.47,97.65,264195.0,72.4331,72.5221,72.307,72.4405,264195.0
2018-08-21 09:30:00,97.86,98.0,96.8,96.93,111977.0,72.5963,72.7002,71.81,71.9064,111977.0
2018-08-21 09:35:00,96.95,97.28,96.94,97.25,65538.0,71.9213,72.1661,71.9138,72.1438,65538.0
2018-08-21 09:40:00,97.25,97.29,97.12,97.18,43049.0,72.1438,72.1735,72.0474,72.0919,43049.0
2018-08-21 09:45:00,97.2,97.71,97.19,97.7,67150.0,72.1067,72.4851,72.0993,72.4776,67150.0
2018-08-21 09:50:00,97.69,97.75,97.46,97.58,90789.0,72.4702,72.5147,72.2996,72.3886,90789.0
2018-08-21 09:55:00,97.58,97.6,97.38,97.52,36005.0,72.3886,72.4035,72.2402,72.3441,36005.0
2018-08-21 10:00:00,97.53,97.53,97.28,97.38,39895.0,72.3515,72.3515,72.1661,72.2402,39895.0
2018-08-21 10:05:00,97.41,97.63,97.37,97.58,50487.0,72.2625,72.4257,72.2328,72.3886,50487.0
2018-08-21 10:10:00,97.58,97.7,97.55,97.69,32841.0,72.3886,72.4776,72.3664,72.4702,32841.0
2018-08-21 10:15:00,97.69,97.7,97.55,97.64,42304.0,72.4702,72.4776,72.3664,72.4331,42304.0
2018-08-21 10:20:00,97.65,97.95,97.64,97.87,58619.0,72.4405,72.6631,72.4331,72.6037,58619.0
2018-08-21 10:25:00,97.86,97.91,97.77,97.79,39237.0,72.5963,72.6334,72.5296,72.5444,39237.0
2018-08-21 10:30:00,97.79,97.87,97.61,97.62,31911.0,72.5444,72.6037,72.4109,72.4183,31911.0
2018-08-21 10:35:00,97.61,97.65,97.52,97.55,22873.0,72.4109,72.4405,72.3441,72.3664,22873.0
2018-08-21 10:40:00,97.56,97.66,97.48,97.48,20293.0,72.3738,72.448,72.3144,72.3144,20293.0
2018-08-21 10:45:00,97.48,97.5,97.3,97.36,51379.0,72.3144,72.3293,72.1809,72.2254,51379.0
2018-08-21 10:50:00,97.36,97.5,97.36,97.44,27589.0,72.2254,72.3293,72.2254,72.2848,27589.0
2018-08-21 10:55:00,97.43,97.56,97.41,97.48,26908.0,72.2773,72.3738,72.2625,72.3144,26908.0
2018-08-21 11:00:00,97.48,97.52,97.38,97.45,32882.0,72.3144,72.3441,72.2402,72.2922,32882.0
2018-08-21 11:05:00,97.45,97.5,97.42,97.46,28906.0,72.2922,72.3293,72.2699,72.2996,28906.0
2018-08-21 11:10:00,97.46,97.6,97.41,97.53,31172.0,72.2996,72.4035,72.2625,72.3515,31172.0
2018-08-21 11:15:00,97.49,97.53,97.44,97.53,24988.0,72.3219,72.3515,72.2848,72.3515,24988.0
2018-08-21 11:20:00,97.52,97.61,97.5,97.57,31032.0,72.3441,72.4109,72.3293,72.3812,31032.0
2018-08-21 11:25:00,97.58,97.7,97.58,97.65,25992.0,72.3886,72.4776,72.3886,72.4405,25992.0
2018-08-21 11:30:00,97.67,97.76,97.61,97.65,22159.0,72.4554,72.5221,72.4109,72.4405,22159.0
2018-08-21 11:35:00,97.67,97.77,97.66,97.77,15332.0,72.4554,72.5296,72.448,72.5296,15332.0
2018-08-21 11:40:00,97.77,97.85,97.77,97.84,25974.0,72.5296,72.5889,72.5296,72.5815,25974.0
2018-08-21 11:45:00,97.83,97.83,97.72,97.79,16615.0,72.5741,72.5741,72.4925,72.5444,16615.0
2018-08-21 11:50:00,97.8,97.85,97.77,97.79,30891.0,72.5518,72.5889,72.5296,72.5444,30891.0
2018-08-21 11:55:00,97.78,97.8,97.68,97.71,23971.0,72.537,72.5518,72.4628,72.4851,23971.0
2018-08-21 12:00:00,97.71,97.82,97.71,97.77,16628.0,72.4851,72.5667,72.4851,72.5296,16628.0
2018-08-21 12:05:00,97.78,97.9,97.78,97.9,23489.0,72.537,72.626,72.537,72.626,23489.0
2018-08-21 12:10:00,97.89,97.9,97.81,97.85,15735.0,72.6186,72.626,72.5592,72.5889,15735.0
2018-08-21 12:15:00,97.85,97.9,97.84,97.87,22143.0,72.5889,72.626,72.5815,72.6037,22143.0
2018-08-21 12:20:00,97.86,97.86,97.8,97.84,10075.0,72.5963,72.5963,72.5518,72.5815,10075.0
2018-08-21 12:25:00,97.84,97.87,97.77,97.79,16272.0,72.5815,72.6037,72.5296,72.5444,16272.0
2018-08-21 12:30:00,97.81,97.85,97.79,97.85,16482.0,72.5592,72.5889,72.5444,72.5889,16482.0
2018-08-21 12:35:00,97.83,97.83,97.77,97.81,15863.0,72.5741,72.5741,72.5296,72.5592,15863.0
2018-08-21 12:40:00,97.8,97.83,97.78,97.81,9239.0,72.5518,72.5741,72.537,72.5592,9239.0
2018-08-21 12:45:00,97.81,97.86,97.79,97.8,12016.0,72.5592,72.5963,72.5444,72.5518,12016.0
2018-08-21 12:50:00,97.81,97.83,97.77,97.79,14908.0,72.5592,72.5741,72.5296,72.5444,14908.0
2018-08-21 12:55:00,97.79,97.85,97.79,97.81,10915.0,72.5444,72.5889,72.5444,72.5592,10915.0
2018-08-21 13:00:00,97.81,97.93,97.8,97.91,11542.0,72.5592,72.6483,72.5518,72.6334,11542.0
2018-08-21 13:05:00,97.9,97.92,97.81,97.81,11454.0,72.626,72.6408,72.5592,72.5592,11454.0
2018-08-21 13:10:00,97.8,97.88,97.74,97.84,15054.0,72.5518,72.6112,72.5073,72.5815,15054.0
2018-08-21 13:15:00,97.86,97.89,97.74,97.82,69826.0,72.5963,72.6186,72.5073,72.5667,69826.0
2018-08-21 13:20:00,97.84,97.87,97.67,97.68,41202.0,72.5815,72.6037,72.4554,72.4628,41202.0
2018-08-21 13:25:00,97.68,97.75,97.67,97.75,18452.0,72.4628,72.5147,72.4554,72.5147,18452.0
2018-08-21 13:30:00,97.75,97.86,97.74,97.86,21472.0,72.5147,72.5963,72.5073,72.5963,21472.0
2018-08-21 13:35:00,97.85,97.89,97.84,97.87,16755.0,72.5889,72.6186,72.5815,72.6037,16755.0
2018-08-21 13:40:00,97.87,97.88,97.75,97.82,59190.0,72.6037,72.6112,72.5147,72.5667,59190.0
2018-08-21 13:45:00,97.82,97.82,97.76,97.76,19164.0,72.5667,72.5667,72.5221,72.5221,19164.0
2018-08-21 13:50:00,97.77,97.82,97.76,97.8,15549.0,72.5296,72.5667,72.5221,72.5518,15549.0
2018-08-21 13:55:00,97.82,97.87,97.79,97.84,15157.0,72.5667,72.6037,72.5444,72.5815,15157.0
2018-08-21 14:00:00,97.84,97.9,97.84,97.88,49822.0,72.5815,72.626,72.5815,72.6112,49822.0
2018-08-21 14:05:00,97.87,97.89,97.81,97.83,26112.0,72.6037,72.6186,72.5592,72.5741,26112.0
2018-08-21 14:10:00,97.84,97.9,97.83,97.89,22895.0,72.5815,72.626,72.5741,72.6186,22895.0
2018-08-21 14:15:00,97.89,97.96,97.88,97.95,44834.0,72.6186,72.6705,72.6112,72.6631,44834.0
2018-08-21 14:20:00,97.95,98.05,97.94,98.05,21760.0,72.6631,72.7373,72.6557,72.7373,21760.0
2018-08-21 14:25:00,98.05,98.05,97.92,97.93,23216.0,72.7373,72.7373,72.6408,72.6483,23216.0
2018-08-21 14:30:00,97.92,97.94,97.83,97.91,62206.0,72.6408,72.6557,72.5741,72.6334,62206.0
2018-08-21 14:35:00,97.89,98.02,97.83,97.99,98598.0,72.6186,72.715,72.5741,72.6928,98598.0
2018-08-21 14:40:00,97.99,97.99,97.85,97.85,17715.0,72.6928,72.6928,72.5889,72.5889,17715.0
2018-08-21 14:45:00,97.86,97.87,97.68,97.69,21845.0,72.5963,72.6037,72.4628,72.4702,21845.0
2018-08-21 14:50:00,97.67,97.7,97.63,97.64,20972.0,72.4554,72.4776,72.4257,72.4331,20972.0
2018-08-21 14:55:00,97.65,97.74,97.61,97.72,22704.0,72.4405,72.5073,72.4109,72.4925,22704.0
2018-08-21 15:00:00,97.7,97.76,97.68,97.74,15955.0,72.4776,72.5221,72.4628,72.5073,15955.0
2018-08-21 15:05:00,97.75,97.77,97.69,97.77,32183.0,72.5147,72.5296,72.4702,72.5296,32183.0
2018-08-21 15:10:00,97.77,97.8,97.74,97.75,20362.0,72.5296,72.5518,72.5073,72.5147,20362.0
2018-08-21 15:15:00,97.75,97.8,97.7,97.78,31987.0,72.5147,72.5518,72.4776,72.537,31987.0
2018-08-21 15:20:00,97.78,97.81,97.73,97.8,29613.0,72.537,72.5592,72.4999,72.5518,29613.0
2018-08-21 15:25:00,97.8,97.88,97.74,97.76,33850.0,72.5518,72.6112,72.5073,72.5221,33850.0
2018-08-21 15:30:00,97.75,97.82,97.74,97.76,28396.0,72.5147,72.5667,72.5073,72.5221,28396.0
2018-08-21 15:35:00,97.75,97.8,97.73,97.76,28216.0,72.5147,72.5518,72.4999,72.5221,28216.0
2018-08-21 15:40:00,97.76,97.8,97.73,97.73,30274.0,72.5221,72.5518,72.4999,72.4999,30274.0
2018-08-21 15:45:00,97.73,97.74,97.61,97.63,40849.0,72.4999,72.5073,72.4109,72.4257,40849.0
2018-08-21 15:50:00,97.62,97.73,97.58,97.72,37669.0,72.4183,72.4999,72.3886,72.4925,37669.0
2018-08-21 15:55:00,97.71,97.91,97.71,97.73,149727.0,72.4851,72.6334,72.4851,72.4999,149727.0
2018-08-22 09:30:00,97.84,97.95,97.13,97.69,83056.0,72.5815,72.6631,72.0548,72.4702,83056.0
2018-08-22 09:35:00,97.69,98.03,97.61,98.03,53137.0,72.4702,72.7224,72.4109,72.7224,53137.0
2018-08-22 09:40:00,98.03,98.32,97.9,97.91,33609.0,72.7224,72.9376,72.626,72.6334,33609.0
2018-08-22 09:45:00,97.82,97.86,97.51,97.52,14332.0,72.5667,72.5963,72.3367,72.3441,14332.0
2018-08-22 09:50:00,97.51,97.63,97.37,97.54,27672.0,72.3367,72.4257,72.2328,72.3589,27672.0
2018-08-22 09:55:00,97.57,97.65,97.52,97.65,11692.0,72.3812,72.4405,72.3441,72.4405,11692.0
2018-08-22 10:00:00,97.65,97.69,97.54,97.68,27155.0,72.4405,72.4702,72.3589,72.4628,27155.0
2018-08-22 10:05:00,97.68,97.72,97.58,97.61,21552.0,72.4628,72.4925,72.3886,72.4109,21552.0
2018-08-22 10:10:00,97.61,97.7,97.51,97.55,27878.0,72.4109,72.4776,72.3367,72.3664,27878.0
2018-08-22 10:15:00,97.55,97.65,97.43,97.56,39769.0,72.3664,72.4405,72.2773,72.3738,39769.0
2018-08-22 10:20:00,97.57,97.6,97.47,97.48,12201.0,72.3812,72.4035,72.307,72.3144,12201.0
2018-08-22 10:25:00,97.47,97.55,97.3,97.32,18477.0,72.307,72.3664,72.1809,72.1957,18477.0
2018-08-22 10:30:00,97.29,97.46,97.29,97.39,23193.0,72.1735,72.2996,72.1735,72.2477,23193.0
2018-08-22 10:35:00,97.4,97.46,97.35,97.38,56444.0,72.2551,72.2996,72.218,72.2402,56444.0
2018-08-22 10:40:00,97.37,97.4,97.26,97.28,28458.0,72.2328,72.2551,72.1512,72.1661,28458.0
2018-08-22 10:45:00,97.26,97.42,97.26,97.4,35414.0,72.1512,72.2699,72.1512,72.2551,35414.0
2018-08-22 10:50:00,97.4,97.41,97.37,97.38,21211.0,72.2551,72.2625,72.2328,72.2402,21211.0
2018-08-22 10:55:00,97.42,97.42,97.29,97.4,18977.0,72.2699,72.2699,72.1735,72.2551,18977.0
2018-08-22 11:00:00,97.4,97.42,97.34,97.38,21232.0,72.2551,72.2699,72.2106,72.2402,21232.0
2018-08-22 11:05:00,97.37,97.39,97.18,97.25,19408.0,72.2328,72.2477,72.0919,72.1438,19408.0
2018-08-22 11:10:00,97.26,97.43,97.25,97.41,20306.0,72.1512,72.2773,72.1438,72.2625,20306.0
2018-08-22 11:15:00,97.41,97.57,97.4,97.56,16811.0,72.2625,72.3812,72.2551,72.3738,16811.0
2018-08-22 11:20:00,97.54,97.67,97.54,97.54,11692.0,72.3589,72.4554,72.3589,72.3589,11692.0
2018-08-22 11:25:00,97.56,97.69,97.53,97.65,28276.0,72.3738,72.4702,72.3515,72.4405,28276.0
2018-08-22 11:30:00,97.65,97.65,97.51,97.54,16146.0,72.4405,72.4405,72.3367,72.3589,16146.0
2018-08-22 11:35:00,97.54,97.56,97.49,97.53,10623.0,72.3589,72.3738,72.3219,72.3515,10623.0
2018-08-22 11:40:00,97.53,97.64,97.53,97.57,11928.0,72.3515,72.4331,72.3515,72.3812,11928.0
2018-08-22 11:45:00,97.57,97.61,97.51,97.51,11079.0,72.3812,72.4109,72.3367,72.3367,11079.0
2018-08-22 11:50:00,97.52,97.53,97.44,97.5,24468.0,72.3441,72.3515,72.2848,72.3293,24468.0
2018-08-22 11:55:00,97.49,97.64,97.46,97.64,16209.0,72.3219,72.4331,72.2996,72.4331,16209.0
2018-08-22 12:00:00,97.64,97.69,97.51,97.69,14063.0,72.4331,72.4702,72.3367,72.4702,14063.0
2018-08-22 12:05:00,97.66,97.72,97.62,97.72,13205.0,72.448,72.4925,72.4183,72.4925,13205.0
2018-08-22 12:10:00,97.74,97.74,97.58,97.61,18683.0,72.5073,72.5073,72.3886,72.4109,18683.0
2018-08-22 12:15:00,97.61,97.66,97.56,97.58,10032.0,72.4109,72.448,72.3738,72.3886,10032.0
2018-08-22 12:20:00,97.57,97.58,97.51,97.56,27784.0,72.3812,72.3886,72.3367,72.3738,27784.0
2018-08-22 12:25:00,97.56,97.59,97.51,97.51,20536.0,72.3738,72.396,72.3367,72.3367,20536.0
2018-08-22 12:30:00,97.52,97.53,97.49,97.5,14962.0,72.3441,72.3515,72.3219,72.3293,14962.0
2018-08-22 12:35:00,97.5,97.5,97.43,97.46,12049.0,72.3293,72.3293,72.2773,72.2996,12049.0
2018-08-22 12:40:00,97.45,97.55,97.45,97.52,7092.0,72.2922,72.3664,72.2922,72.3441,7092.0
2018-08-22 12:45:00,97.52,97.53,97.46,97.52,12350.0,72.3441,72.3515,72.2996,72.3441,12350.0
2018-08-22 12:50:00,97.51,97.53,97.43,97.43,10759.0,72.3367,72.3515,72.2773,72.2773,10759.0
2018-08-22 12:55:00,97.43,97.46,97.4,97.43,13438.0,72.2773,72.2996,72.2551,72.2773,13438.0
2018-08-22 13:00:00,97.43,97.44,97.38,97.43,14018.0,72.2773,72.2848,72.2402,72.2773,14018.0
2018-08-22 13:05:00,97.42,97.42,97.38,97.41,9375.0,72.2699,72.2699,72.2402,72.2625,9375.0
2018-08-22 13:10:00,97.4,97.41,97.33,97.33,20575.0,72.2551,72.2625,72.2032,72.2032,20575.0
2018-08-22 13:15:00,97.33,97.34,97.31,97.32,15820.0,72.2032,72.2106,72.1883,72.1957,15820.0
2018-08-22 13:20:00,97.31,97.37,97.31,97.36,13114.0,72.1883,72.2328,72.1883,72.2254,13114.0
2018-08-22 13:25:00,97.37,97.44,97.36,97.43,15965.0,72.2328,72.2848,72.2254,72.2773,15965.0
2018-08-22 13:30:00,97.42,97.49,97.42,97.47,15676.0,72.2699,72.3219,72.2699,72.307,15676.0
2018-08-22 13:35:00,97.47,97.51,97.44,97.49,16856.0,72.307,72.3367,72.2848,72.3219,16856.0
2018-08-22 13:40:00,97.5,97.54,97.47,97.49,16338.0,72.3293,72.3589,72.307,72.3219,16338.0
2018-08-22 13:45:00,97.48,97.49,97.44,97.45,11404.0,72.3144,72.3219,72.2848,72.2922,11404.0
2018-08-22 13:50:00,97.45,97.46,97.41,97.43,14833.0,72.2922,72.2996,72.2625,72.2773,14833.0
2018-08-22 13:55:00,97.43,97.47,97.41,97.46,18448.0,72.2773,72.307,72.2625,72.2996,18448.0
2018-08-22 14:00:00,97.45,97.65,97.44,97.65,34338.0,72.2922,72.4405,72.2848,72.4405,34338.0
2018-08-22 14:05:00,97.64,97.64,97.54,97.54,17534.0,72.4331,72.4331,72.3589,72.3589,17534.0
2018-08-22 14:10:00,97.54,97.63,97.51,97.62,99099.0,72.3589,72.4257,72.3367,72.4183,99099.0
2018-08-22 14:15:00,97.62,97.73,97.61,97.72,48423.0,72.4183,72.4999,72.4109,72.4925,48423.0
2018-08-22 14:20:00,97.73,97.82,97.65,97.7,24618.0,72.4999,72.5667,72.4405,72.4776,24618.0
2018-08-22 14:25:00,97.7,97.92,97.63,97.9,32343.0,72.4776,72.6408,72.4257,72.626,32343.0
2018-08-22 14:30:00,97.88,97.89,97.76,97.85,21571.0,72.6112,72.6186,72.5221,72.5889,21571.0
2018-08-22 14:35:00,97.84,97.85,97.77,97.77,14053.0,72.5815,72.5889,72.5296,72.5296,14053.0
2018-08-22 14:40:00,97.79,97.8,97.75,97.77,13376.0,72.5444,72.5518,72.5147,72.5296,13376.0
2018-08-22 14:45:00,97.76,97.76,97.68,97.72,16918.0,72.5221,72.5221,72.4628,72.4925,16918.0
2018-08-22 14:50:00,97.72,97.85,97.67,97.76,32833.0,72.4925,72.5889,72.4554,72.5221,32833.0
2018-08-22 14:55:00,97.74,97.8,97.72,97.78,22276.0,72.5073,72.5518,72.4925,72.537,22276.0
2018-08-22 15:00:00,97.78,97.9,97.78,97.84,24817.0,72.537,72.626,72.537,72.5815,24817.0
2018-08-22 15:05:00,97.84,97.85,97.75,97.8,26254.0,72.5815,72.5889,72.5147,72.5518,26254.0
2018-08-22 15:10:00,97.79,97.85,97.79,97.84,18429.0,72.5444,72.5889,72.5444,72.5815,18429.0
2018-08-22 15:15:00,97.83,97.85,97.7,97.73,20888.0,72.5741,72.5889,72.4776,72.4999,20888.0
2018-08-22 15:20:00,97.74,97.77,97.72,97.75,23439.0,72.5073,72.5296,72.4925,72.5147,23439.0
2018-08-22 15:25:00,97.75,97.77,97.71,97.72,18092.0,72.5147,72.5296,72.4851,72.4925,18092.0
2018-08-22 15:30:00,97.72,97.81,97.71,97.79,35600.0,72.4925,72.5592,72.4851,72.5444,35600.0
2018-08-22 15:35:00,97.78,97.83,97.75,97.82,26229.0,72.537,72.5741,72.5147,72.5667,26229.0
2018-08-22 15:40:00,97.81,97.86,97.76,97.76,47882.0,72.5592,72.5963,72.5221,72.5221,47882.0
2018-08-22 15:45:00,97.76,97.8,97.69,97.73,58539.0,72.5221,72.5518,72.4702,72.4999,58539.0
2018-08-22 15:50:00,97.72,97.72,97.6,97.64,65834.0,72.4925,72.4925,72.4035,72.4331,65834.0
2018-08-22 15:55:00,97.64,97.74,97.6,97.65,180980.0,72.4331,72.5073,72.4035,72.4405,180980.0
2018-08-23 09:30:00,97.69,97.85,97.4,97.51,48304.0,72.4702,72.5889,72.2551,72.3367,48304.0
2018-08-23 09:35:00,97.51,97.55,97.21,97.32,24001.0,72.3367,72.3664,72.1141,72.1957,24001.0
2018-08-23 09:40:00,97.31,97.49,97.29,97.3,17039.0,72.1883,72.3219,72.1735,72.1809,17039.0
2018-08-23 09:45:00,97.31,97.39,97.26,97.32,28296.0,72.1883,72.2477,72.1512,72.1957,28296.0
2018-08-23 09:50:00,97.31,97.72,97.31,97.61,23563.0,72.1883,72.4925,72.1883,72.4109,23563.0
2018-08-23 09:55:00,97.64,97.65,97.46,97.52,12617.0,72.4331,72.4405,72.2996,72.3441,12617.0
2018-08-23 10:00:00,97.52,97.65,97.48,97.51,10586.0,72.3441,72.4405,72.3144,72.3367,10586.0
2018-08-23 10:05:00,97.51,97.59,97.43,97.44,19663.0,72.3367,72.396,72.2773,72.2848,19663.0
2018-08-23 10:10:00,97.45,97.58,97.43,97.54,9549.0,72.2922,72.3886,72.2773,72.3589,9549.0
2018-08-23 10:15:00,97.54,97.62,97.48,97.56,10081.0,72.3589,72.4183,72.3144,72.3738,10081.0
2018-08-23 10:20:00,97.58,97.62,97.46,97.5,9123.0,72.3886,72.4183,72.2996,72.3293,9123.0
2018-08-23 10:25:00,97.53,97.56,97.47,97.53,11528.0,72.3515,72.3738,72.307,72.3515,11528.0
2018-08-23 10:30:00,97.53,97.59,97.47,97.59,17239.0,72.3515,72.396,72.307,72.396,17239.0
2018-08-23 10:35:00,97.58,97.62,97.53,97.56,12232.0,72.3886,72.4183,72.3515,72.3738,12232.0
2018-08-23 10:40:00,97.54,97.55,97.46,97.5,10105.0,72.3589,72.3664,72.2996,72.3293,10105.0
2018-08-23 10:45:00,97.51,97.52,97.36,97.39,13723.0,72.3367,72.3441,72.2254,72.2477,13723.0
2018-08-23 10:50:00,97.4,97.4,97.33,97.38,9224.0,72.2551,72.2551,72.2032,72.2402,9224.0
2018-08-23 10:55:00,97.36,97.37,97.24,97.31,12427.0,72.2254,72.2328,72.1364,72.1883,12427.0
2018-08-23 11:00:00,97.31,97.35,97.27,97.29,9907.0,72.1883,72.218,72.1586,72.1735,9907.0
2018-08-23 11:05:00,97.28,97.31,97.19,97.24,13466.0,72.1661,72.1883,72.0993,72.1364,13466.0
2018-08-23 11:10:00,97.23,97.28,97.14,97.21,26589.0,72.129,72.1661,72.0622,72.1141,26589.0
2018-08-23 11:15:00,97.2,97.23,97.04,97.04,13061.0,72.1067,72.129,71.988,71.988,13061.0
2018-08-23 11:20:00,97.06,97.12,97.0,97.11,16269.0,72.0029,72.0474,71.9583,72.04,16269.0
2018-08-23 11:25:00,97.1,97.16,96.99,97.09,27071.0,72.0325,72.077,71.9509,72.0251,27071.0
2018-08-23 11:30:00,97.08,97.16,96.99,97.16,17223.0,72.0177,72.077,71.9509,72.077,17223.0
2018-08-23 11:35:00,97.14,97.16,97.03,97.07,10715.0,72.0622,72.077,71.9806,72.0103,10715.0
2018-08-23 11:40:00,97.06,97.17,97.03,97.05,11153.0,72.0029,72.0845,71.9806,71.9954,11153.0
2018-08-23 11:45:00,97.05,97.11,96.95,97.09,32334.0,71.9954,72.04,71.9213,72.0251,32334.0
2018-08-23 11:50:00,97.09,97.21,97.09,97.15,32800.0,72.0251,72.1141,72.0251,72.0696,32800.0
2018-08-23 11:55:00,97.15,97.16,97.09,97.13,17716.0,72.0696,72.077,72.0251,72.0548,17716.0
2018-08-23 12:00:00,97.14,97.18,97.1,97.13,14128.0,72.0622,72.0919,72.0325,72.0548,14128.0
2018-08-23 12:05:00,97.13,97.17,97.1,97.13,13101.0,72.0548,72.0845,72.0325,72.0548,13101.0
2018-08-23 12:10:00,97.15,97.16,97.1,97.14,12190.0,72.0696,72.077,72.0325,72.0622,12190.0
2018-08-23 12:15:00,97.14,97.15,97.1,97.11,11321.0,72.0622,72.0696,72.0325,72.04,11321.0
2018-08-23 12:20:00,97.11,97.16,97.11,97.15,10547.0,72.04,72.077,72.04,72.0696,10547.0
2018-08-23 12:25:00,97.14,97.14,97.06,97.07,19489.0,72.0622,72.0622,72.0029,72.0103,19489.0
2018-08-23 12:30:00,97.07,97.07,96.94,96.94,10615.0,72.0103,72.0103,71.9138,71.9138,10615.0
2018-08-23 12:35:00,96.93,96.95,96.89,96.9,15057.0,71.9064,71.9213,71.8767,71.8842,15057.0
2018-08-23 12:40:00,96.9,97.03,96.9,96.91,9786.0,71.8842,71.9806,71.8842,71.8916,9786.0
2018-08-23 12:45:00,96.92,97.02,96.91,97.02,27995.0,71.899,71.9732,71.8916,71.9732,27995.0
2018-08-23 12:50:00,97.03,97.11,96.98,97.05,16599.0,71.9806,72.04,71.9435,71.9954,16599.0
2018-08-23 12:55:00,97.06,97.1,97.04,97.04,11856.0,72.0029,72.0325,71.988,71.988,11856.0
2018-08-23 13:00:00,97.02,97.09,97.0,97.05,23876.0,71.9732,72.0251,71.9583,71.9954,23876.0
2018-08-23 13:05:00,97.03,97.08,96.98,96.98,8610.0,71.9806,72.0177,71.9435,71.9435,8610.0
2018-08-23 13:10:00,96.99,97.05,96.98,97.04,13052.0,71.9509,71.9954,71.9435,71.988,13052.0
2018-08-23 13:15:00,97.04,97.13,97.01,97.11,11914.0,71.988,72.0548,71.9658,72.04,11914.0
2018-08-23 13:20:00,97.11,97.14,97.1,97.1,6774.0,72.04,72.0622,72.0325,72.0325,6774.0
2018-08-23 13:25:00,97.1,97.14,97.06,97.12,9292.0,72.0325,72.0622,72.0029,72.0474,9292.0
2018-08-23 13:30:00,97.11,97.16,97.1,97.14,21600.0,72.04,72.077,72.0325,72.0622,21600.0
2018-08-23 13:35:00,97.11,97.13,97.05,97.08,10032.0,72.04,72.0548,71.9954,72.0177,10032.0
2018-08-23 13:40:00,97.07,97.13,97.04,97.04,8393.0,72.0103,72.0548,71.988,71.988,8393.0
2018-08-23 13:45:00,97.05,97.06,97.01,97.02,10497.0,71.9954,72.0029,71.9658,71.9732,10497.0
2018-08-23 13:50:00,97.03,97.04,96.95,96.97,13537.0,71.9806,71.988,71.9213,71.9361,13537.0
2018-08-23 13:55:00,96.97,96.99,96.91,96.93,9683.0,71.9361,71.9509,71.8916,71.9064,9683.0
2018-08-23 14:00:00,96.93,97.0,96.92,96.97,8303.0,71.9064,71.9583,71.899,71.9361,8303.0
2018-08-23 14:05:00,96.98,97.03,96.97,96.99,8366.0,71.9435,71.9806,71.9361,71.9509,8366.0
2018-08-23 14:10:00,96.98,97.04,96.98,97.04,10997.0,71.9435,71.988,71.9435,71.988,10997.0
2018-08-23 14:15:00,97.05,97.09,97.01,97.04,6767.0,71.9954,72.0251,71.9658,71.988,6767.0
2018-08-23 14:20:00,97.04,97.15,97.02,97.14,12647.0,71.988,72.0696,71.9732,72.0622,12647.0
2018-08-23 14:25:00,97.13,97.15,97.05,97.05,12893.0,72.0548,72.0696,71.9954,71.9954,12893.0
2018-08-23 14:30:00,97.05,97.1,97.04,97.07,7044.0,71.9954,72.0325,71.988,72.0103,7044.0
2018-08-23 14:35:00,97.08,97.08,97.02,97.04,7478.0,72.0177,72.0177,71.9732,71.988,7478.0
2018-08-23 14:40:00,97.04,97.15,97.03,97.15,9955.0,71.988,72.0696,71.9806,72.0696,9955.0
2018-08-23 14:45:00,97.15,97.16,97.09,97.11,9442.0,72.0696,72.077,72.0251,72.04,9442.0
2018-08-23 14:50:00,97.1,97.11,97.05,97.06,7913.0,72.0325,72.04,71.9954,72.0029,7913.0
2018-08-23 14:55:00,97.05,97.12,97.04,97.11,13215.0,71.9954,72.0474,71.988,72.04,13215.0
2018-08-23 15:00:00,97.11,97.18,97.1,97.17,11118.0,72.04,72.0919,72.0325,72.0845,11118.0
2018-08-23 15:05:00,97.16,97.18,97.05,97.12,25626.0,72.077,72.0919,71.9954,72.0474,25626.0
2018-08-23 15:10:00,97.11,97.17,97.09,97.15,13194.0,72.04,72.0845,72.0251,72.0696,13194.0
2018-08-23 15:15:00,97.15,97.17,97.12,97.12,8280.0,72.0696,72.0845,72.0474,72.0474,8280.0
2018-08-23 15:20:00,97.12,97.13,97.1,97.11,6213.0,72.0474,72.0548,72.0325,72.04,6213.0
2018-08-23 15:25:00,97.11,97.14,97.1,97.13,14121.0,72.04,72.0622,72.0325,72.0548,14121.0
2018-08-23 15:30:00,97.13,97.14,97.08,97.09,15802.0,72.0548,72.0622,72.0177,72.0251,15802.0
2018-08-23 15:35:00,97.09,97.09,96.99,97.05,14810.0,72.0251,72.0251,71.9509,71.9954,14810.0
2018-08-23 15:40:00,97.04,97.05,96.99,96.99,20045.0,71.988,71.9954,71.9509,71.9509,20045.0
2018-08-23 15:45:00,96.99,97.05,96.92,97.0,36333.0,71.9509,71.9954,71.899,71.9583,36333.0
2018-08-23 15:50:00,96.99,97.05,96.98,97.02,58444.0,71.9509,71.9954,71.9435,71.9732,58444.0
2018-08-23 15:55:00,97.01,97.15,96.95,97.15,180039.0,71.9658,72.0696,71.9213,72.0696,180039.0
2018-08-24 09:30:00,97.14,97.2,96.55,96.62,77682.0,72.0622,72.1067,71.6245,71.6765,77682.0
2018-08-24 09:35:00,96.65,96.98,96.63,96.69,10829.0,71.6987,71.9435,71.6839,71.7284,10829.0
2018-08-24 09:40:00,96.7,96.84,96.64,96.83,16827.0,71.7358,71.8397,71.6913,71.8322,16827.0
2018-08-24 09:45:00,96.85,97.09,96.85,96.94,33207.0,71.8471,72.0251,71.8471,71.9138,33207.0
2018-08-24 09:50:00,96.88,97.11,96.86,96.99,26054.0,71.8693,72.04,71.8545,71.9509,26054.0
2018-08-24 09:55:00,96.97,97.02,96.88,96.88,20872.0,71.9361,71.9732,71.8693,71.8693,20872.0
2018-08-24 10:00:00,96.86,97.08,96.78,97.0,18959.0,71.8545,72.0177,71.7951,71.9583,18959.0
2018-08-24 10:05:00,97.0,97.05,96.94,97.01,14490.0,71.9583,71.9954,71.9138,71.9658,14490.0
2018-08-24 10:10:00,96.98,97.0,96.87,96.96,23854.0,71.9435,71.9583,71.8619,71.9287,23854.0
2018-08-24 10:15:00,96.94,97.01,96.92,96.95,14126.0,71.9138,71.9658,71.899,71.9213,14126.0
2018-08-24 10:20:00,96.97,96.99,96.85,96.91,15823.0,71.9361,71.9509,71.8471,71.8916,15823.0
2018-08-24 10:25:00,96.92,96.93,96.8,96.89,26284.0,71.899,71.9064,71.81,71.8767,26284.0
2018-08-24 10:30:00,96.9,97.05,96.87,97.04,20280.0,71.8842,71.9954,71.8619,71.988,20280.0
2018-08-24 10:35:00,97.03,97.23,97.02,97.21,35318.0,71.9806,72.129,71.9732,72.1141,35318.0
2018-08-24 10:40:00,97.21,97.29,97.12,97.16,32494.0,72.1141,72.1735,72.0474,72.077,32494.0
2018-08-24 10:45:00,97.16,97.19,97.11,97.15,22609.0,72.077,72.0993,72.04,72.0696,22609.0
2018-08-24 10:50:00,97.15,97.16,97.02,97.09,24668.0,72.0696,72.077,71.9732,72.0251,24668.0
2018-08-24 10:55:00,97.09,97.1,96.99,97.06,38961.0,72.0251,72.0325,71.9509,72.0029,38961.0
2018-08-24 11:00:00,97.08,97.1,97.0,97.04,34821.0,72.0177,72.0325,71.9583,71.988,34821.0
2018-08-24 11:05:00,97.04,97.06,96.94,97.02,32634.0,71.988,72.0029,71.9138,71.9732,32634.0
2018-08-24 11:10:00,97.02,97.13,97.02,97.08,19654.0,71.9732,72.0548,71.9732,72.0177,19654.0
2018-08-24 11:15:00,97.09,97.1,96.99,97.02,22764.0,72.0251,72.0325,71.9509,71.9732,22764.0
2018-08-24 11:20:00,97.03,97.07,96.95,96.96,20394.0,71.9806,72.0103,71.9213,71.9287,20394.0
2018-08-24 11:25:00,96.96,97.04,96.95,97.02,15181.0,71.9287,71.988,71.9213,71.9732,15181.0
2018-08-24 11:30:00,97.03,97.24,97.02,97.24,19284.0,71.9806,72.1364,71.9732,72.1364,19284.0
2018-08-24 11:35:00,97.24,97.29,97.07,97.09,33253.0,72.1364,72.1735,72.0103,72.0251,33253.0
2018-08-24 11:40:00,97.08,97.13,97.03,97.12,11928.0,72.0177,72.0548,71.9806,72.0474,11928.0
2018-08-24 11:45:00,97.11,97.19,97.07,97.16,11431.0,72.04,72.0993,72.0103,72.077,11431.0
2018-08-24 11:50:00,97.14,97.21,97.11,97.17,18165.0,72.0622,72.1141,72.04,72.0845,18165.0
2018-08-24 11:55:00,97.18,97.22,97.17,97.2,15184.0,72.0919,72.1216,72.0845,72.1067,15184.0
2018-08-24 12:00:00,97.2,97.31,97.2,97.28,15277.0,72.1067,72.1883,72.1067,72.1661,15277.0
2018-08-24 12:05:00,97.28,97.31,97.23,97.29,18764.0,72.1661,72.1883,72.129,72.1735,18764.0
2018-08-24 12:10:00,97.29,97.29,97.23,97.25,14567.0,72.1735,72.1735,72.129,72.1438,14567.0
2018-08-24 12:15:00,97.25,97.36,97.25,97.33,15836.0,72.1438,72.2254,72.1438,72.2032,15836.0
2018-08-24 12:20:00,97.34,97.35,97.3,97.31,12973.0,72.2106,72.218,72.1809,72.1883,12973.0
2018-08-24 12:25:00,97.32,97.39,97.31,97.39,23524.0,72.1957,72.2477,72.1883,72.2477,23524.0
2018-08-24 12:30:00,97.39,97.42,97.3,97.31,16140.0,72.2477,72.2699,72.1809,72.1883,16140.0
2018-08-24 12:35:00,97.31,97.36,97.28,97.36,13911.0,72.1883,72.2254,72.1661,72.2254,13911.0
2018-08-24 12:40:00,97.35,97.35,97.3,97.34,4608.0,72.218,72.218,72.1809,72.2106,4608.0
2018-08-24 12:45:00,97.34,97.43,97.31,97.34,29138.0,72.2106,72.2773,72.1883,72.2106,29138.0
2018-08-24 12:50:00,97.34,97.42,97.32,97.36,22677.0,72.2106,72.2699,72.1957,72.2254,22677.0
2018-08-24 12:55:00,97.37,97.4,97.34,97.35,9983.0,72.2328,72.2551,72.2106,72.218,9983.0
2018-08-24 13:00:00,97.37,97.48,97.37,97.45,15872.0,72.2328,72.3144,72.2328,72.2922,15872.0
2018-08-24 13:05:00,97.44,97.56,97.44,97.56,32909.0,72.2848,72.3738,72.2848,72.3738,32909.0
2018-08-24 13:10:00,97.55,97.59,97.48,97.48,24095.0,72.3664,72.396,72.3144,72.3144,24095.0
2018-08-24 13:15:00,97.48,97.51,97.44,97.45,19302.0,72.3144,72.3367,72.2848,72.2922,19302.0
2018-08-24 13:20:00,97.44,97.46,97.38,97.39,7645.0,72.2848,72.2996,72.2402,72.2477,7645.0
2018-08-24 13:25:00,97.39,97.4,97.29,97.3,13767.0,72.2477,72.2551,72.1735,72.1809,13767.0
2018-08-24 13:30:00,97.3,97.3,97.19,97.23,22118.0,72.1809,72.1809,72.0993,72.129,22118.0
2018-08-24 13:35:00,97.22,97.22,97.17,97.2,19616.0,72.1216,72.1216,72.0845,72.1067,19616.0
2018-08-24 13:40:00,97.2,97.2,97.08,97.17,19995.0,72.1067,72.1067,72.0177,72.0845,19995.0
2018-08-24 13:45:00,97.17,97.26,97.16,97.23,13909.0,72.0845,72.1512,72.077,72.129,13909.0
2018-08-24 13:50:00,97.22,97.23,97.13,97.17,21761.0,72.1216,72.129,72.0548,72.0845,21761.0
2018-08-24 13:55:00,97.17,97.28,97.17,97.22,24961.0,72.0845,72.1661,72.0845,72.1216,24961.0
2018-08-24 14:00:00,97.23,97.27,97.2,97.25,19169.0,72.129,72.1586,72.1067,72.1438,19169.0
2018-08-24 14:05:00,97.24,97.27,97.21,97.27,13624.0,72.1364,72.1586,72.1141,72.1586,13624.0
2018-08-24 14:10:00,97.27,97.27,97.22,97.27,17633.0,72.1586,72.1586,72.1216,72.1586,17633.0
2018-08-24 14:15:00,97.27,97.36,97.27,97.36,18167.0,72.1586,72.2254,72.1586,72.2254,18167.0
2018-08-24 14:20:00,97.36,97.38,97.33,97.34,19440.0,72.2254,72.2402,72.2032,72.2106,19440.0
2018-08-24 14:25:00,97.33,97.44,97.32,97.42,20418.0,72.2032,72.2848,72.1957,72.2699,20418.0
2018-08-24 14:30:00,97.41,97.42,97.27,97.3,15095.0,72.2625,72.2699,72.1586,72.1809,15095.0
2018-08-24 14:35:00,97.3,97.34,97.28,97.32,7077.0,72.1809,72.2106,72.1661,72.1957,7077.0
2018-08-24 14:40:00,97.33,97.45,97.33,97.43,9853.0,72.2032,72.2922,72.2032,72.2773,9853.0
2018-08-24 14:45:00,97.42,97.44,97.37,97.37,8061.0,72.2699,72.2848,72.2328,72.2328,8061.0
2018-08-24 14:50:00,97.35,97.45,97.35,97.44,12943.0,72.218,72.2922,72.218,72.2848,12943.0
2018-08-24 14:55:00,97.45,97.5,97.44,97.45,11273.0,72.2922,72.3293,72.2848,72.2922,11273.0
2018-08-24 15:00:00,97.45,97.46,97.42,97.44,27772.0,72.2922,72.2996,72.2699,72.2848,27772.0
2018-08-24 15:05:00,97.45,97.46,97.39,97.4,14604.0,72.2922,72.2996,72.2477,72.2551,14604.0
2018-08-24 15:10:00,97.39,97.49,97.39,97.48,11771.0,72.2477,72.3219,72.2477,72.3144,11771.0
2018-08-24 15:15:00,97.49,97.54,97.46,97.48,29114.0,72.3219,72.3589,72.2996,72.3144,29114.0
2018-08-24 15:20:00,97.48,97.51,97.47,97.51,7355.0,72.3144,72.3367,72.307,72.3367,7355.0
2018-08-24 15:25:00,97.51,97.51,97.39,97.45,19981.0,72.3367,72.3367,72.2477,72.2922,19981.0
2018-08-24 15:30:00,97.45,97.45,97.38,97.43,29882.0,72.2922,72.2922,72.2402,72.2773,29882.0
2018-08-24 15:35:00,97.43,97.44,97.33,97.39,31970.0,72.2773,72.2848,72.2032,72.2477,31970.0
2018-08-24 15:40:00,97.39,97.42,97.34,97.38,36399.0,72.2477,72.2699,72.2106,72.2402,36399.0
2018-08-24 15:45:00,97.37,97.4,97.31,97.33,35704.0,72.2328,72.2551,72.1883,72.2032,35704.0
2018-08-24 15:50:00,97.32,97.37,97.3,97.36,43610.0,72.1957,72.2328,72.1809,72.2254,43610.0
2018-08-24 15:55:00,97.36,97.42,97.31,97.41,163129.0,72.2254,72.2699,72.1883,72.2625,163129.0
2018-08-27 09:30:00,98.11,98.3,97.6,97.68,84829.0,72.7818,72.9227,72.4035,72.4628,84829.0
2018-08-27 09:35:00,97.72,98.11,97.72,98.1,23232.0,72.4925,72.7818,72.4925,72.7744,23232.0
2018-08-27 09:40:00,98.03,98.03,97.89,97.98,21887.0,72.7224,72.7224,72.6186,72.6854,21887.0
2018-08-27 09:45:00,97.97,98.03,97.84,97.86,20996.0,72.6779,72.7224,72.5815,72.5963,20996.0
2018-08-27 09:50:00,97.84,98.01,97.84,97.97,24657.0,72.5815,72.7076,72.5815,72.6779,24657.0
2018-08-27 09:55:00,97.96,98.11,97.91,98.02,49787.0,72.6705,72.7818,72.6334,72.715,49787.0
2018-08-27 10:00:00,98.02,98.05,97.9,97.92,33488.0,72.715,72.7373,72.626,72.6408,33488.0
2018-08-27 10:05:00,97.9,97.9,97.73,97.87,21695.0,72.626,72.626,72.4999,72.6037,21695.0
2018-08-27 10:10:00,97.88,97.88,97.75,97.82,12464.0,72.6112,72.6112,72.5147,72.5667,12464.0
2018-08-27 10:15:00,97.86,98.0,97.84,97.97,18020.0,72.5963,72.7002,72.5815,72.6779,18020.0
2018-08-27 10:20:00,97.98,97.99,97.85,97.86,23068.0,72.6854,72.6928,72.5889,72.5963,23068.0
2018-08-27 10:25:00,97.85,97.86,97.73,97.75,21181.0,72.5889,72.5963,72.4999,72.5147,21181.0
2018-08-27 10:30:00,97.72,97.72,97.58,97.64,16071.0,72.4925,72.4925,72.3886,72.4331,16071.0
2018-08-27 10:35:00,97.63,97.64,97.48,97.51,28669.0,72.4257,72.4331,72.3144,72.3367,28669.0
2018-08-27 10:40:00,97.51,97.66,97.49,97.65,31334.0,72.3367,72.448,72.3219,72.4405,31334.0
2018-08-27 10:45:00,97.67,97.72,97.55,97.57,22790.0,72.4554,72.4925,72.3664,72.3812,22790.0
2018-08-27 10:50:00,97.56,97.62,97.54,97.58,14900.0,72.3738,72.4183,72.3589,72.3886,14900.0
2018-08-27 10:55:00,97.55,97.58,97.47,97.5,20091.0,72.3664,72.3886,72.307,72.3293,20091.0
2018-08-27 11:00:00,97.5,97.57,97.45,97.47,18013.0,72.3293,72.3812,72.2922,72.307,18013.0
2018-08-27 11:05:00,97.47,97.48,97.43,97.48,19342.0,72.307,72.3144,72.2773,72.3144,19342.0
2018-08-27 11:10:00,97.48,97.52,97.37,97.4,22137.0,72.3144,72.3441,72.2328,72.2551,22137.0
2018-08-27 11:15:00,97.38,97.47,97.3,97.45,21781.0,72.2402,72.307,72.1809,72.2922,21781.0
2018-08-27 11:20:00,97.42,97.47,97.33,97.39,35928.0,72.2699,72.307,72.2032,72.2477,35928.0
2018-08-27 11:25:00,97.38,97.72,97.38,97.69,26584.0,72.2402,72.4925,72.2402,72.4702,26584.0
2018-08-27 11:30:00,97.68,97.73,97.53,97.55,17091.0,72.4628,72.4999,72.3515,72.3664,17091.0
2018-08-27 11:35:00,97.56,97.63,97.49,97.49,12591.0,72.3738,72.4257,72.3219,72.3219,12591.0
2018-08-27 11:40:00,97.49,97.55,97.44,97.49,15122.0,72.3219,72.3664,72.2848,72.3219,15122.0
2018-08-27 11:45:00,97.5,97.63,97.5,97.59,25301.0,72.3293,72.4257,72.3293,72.396,25301.0
2018-08-27 11:50:00,97.6,97.73,97.6,97.7,25212.0,72.4035,72.4999,72.4035,72.4776,25212.0
2018-08-27 11:55:00,97.69,97.84,97.69,97.81,15111.0,72.4702,72.5815,72.4702,72.5592,15111.0
2018-08-27 12:00:00,97.8,97.82,97.76,97.77,15039.0,72.5518,72.5667,72.5221,72.5296,15039.0
2018-08-27 12:05:00,97.79,97.81,97.72,97.8,16800.0,72.5444,72.5592,72.4925,72.5518,16800.0
2018-08-27 12:10:00,97.81,97.83,97.74,97.78,15013.0,72.5592,72.5741,72.5073,72.537,15013.0
2018-08-27 12:15:00,97.76,97.79,97.74,97.77,10872.0,72.5221,72.5444,72.5073,72.5296,10872.0
2018-08-27 12:20:00,97.78,97.84,97.75,97.82,14261.0,72.537,72.5815,72.5147,72.5667,14261.0
2018-08-27 12:25:00,97.82,97.9,97.81,97.88,13113.0,72.5667,72.626,72.5592,72.6112,13113.0
2018-08-27 12:30:00,97.87,97.96,97.87,97.95,23701.0,72.6037,72.6705,72.6037,72.6631,23701.0
2018-08-27 12:35:00,97.93,97.99,97.9,97.91,12463.0,72.6483,72.6928,72.626,72.6334,12463.0
2018-08-27 12:40:00,97.9,97.99,97.89,97.9,19279.0,72.626,72.6928,72.6186,72.626,19279.0
2018-08-27 12:45:00,97.91,97.91,97.79,97.83,23824.0,72.6334,72.6334,72.5444,72.5741,23824.0
2018-08-27 12:50:00,97.82,97.85,97.8,97.8,5424.0,72.5667,72.5889,72.5518,72.5518,5424.0
2018-08-27 12:55:00,97.8,97.8,97.72,97.79,10332.0,72.5518,72.5518,72.4925,72.5444,10332.0
2018-08-27 13:00:00,97.77,97.87,97.76,97.81,10011.0,72.5296,72.6037,72.5221,72.5592,10011.0
2018-08-27 13:05:00,97.84,97.84,97.71,97.78,12848.0,72.5815,72.5815,72.4851,72.537,12848.0
2018-08-27 13:10:00,97.77,97.86,97.76,97.86,13495.0,72.5296,72.5963,72.5221,72.5963,13495.0
2018-08-27 13:15:00,97.86,97.88,97.82,97.85,8106.0,72.5963,72.6112,72.5667,72.5889,8106.0
2018-08-27 13:20:00,97.88,97.89,97.82,97.89,15553.0,72.6112,72.6186,72.5667,72.6186,15553.0
2018-08-27 13:25:00,97.88,97.93,97.85,97.92,20569.0,72.6112,72.6483,72.5889,72.6408,20569.0
2018-08-27 13:30:00,97.92,97.93,97.89,97.89,9146.0,72.6408,72.6483,72.6186,72.6186,9146.0
2018-08-27 13:35:00,97.88,97.95,97.88,97.94,10766.0,72.6112,72.6631,72.6112,72.6557,10766.0
2018-08-27 13:40:00,97.94,98.0,97.92,97.97,8879.0,72.6557,72.7002,72.6408,72.6779,8879.0
2018-08-27 13:45:00,97.97,97.98,97.94,97.94,5703.0,72.6779,72.6854,72.6557,72.6557,5703.0
2018-08-27 13:50:00,97.92,98.06,97.92,98.03,20877.0,72.6408,72.7447,72.6408,72.7224,20877.0
2018-08-27 13:55:00,98.04,98.05,97.94,97.95,11245.0,72.7299,72.7373,72.6557,72.6631,11245.0
2018-08-27 14:00:00,97.94,97.98,97.93,97.95,8096.0,72.6557,72.6854,72.6483,72.6631,8096.0
2018-08-27 14:05:00,97.95,97.96,97.87,97.87,11173.0,72.6631,72.6705,72.6037,72.6037,11173.0
2018-08-27 14:10:00,97.86,97.88,97.83,97.87,15682.0,72.5963,72.6112,72.5741,72.6037,15682.0
2018-08-27 14:15:00,97.84,97.86,97.79,97.83,18098.0,72.5815,72.5963,72.5444,72.5741,18098.0
2018-08-27 14:20:00,97.82,97.93,97.8,97.9,12795.0,72.5667,72.6483,72.5518,72.626,12795.0
2018-08-27 14:25:00,97.9,98.01,97.88,98.01,15514.0,72.626,72.7076,72.6112,72.7076,15514.0
2018-08-27 14:30:00,97.99,98.08,97.99,98.03,20097.0,72.6928,72.7595,72.6928,72.7224,20097.0
2018-08-27 14:35:00,98.03,98.04,98.02,98.02,13206.0,72.7224,72.7299,72.715,72.715,13206.0
2018-08-27 14:40:00,98.02,98.02,97.94,97.95,13932.0,72.715,72.715,72.6557,72.6631,13932.0
2018-08-27 14:45:00,97.95,98.04,97.94,98.02,23973.0,72.6631,72.7299,72.6557,72.715,23973.0
2018-08-27 14:50:00,98.02,98.03,97.96,97.98,18323.0,72.715,72.7224,72.6705,72.6854,18323.0
2018-08-27 14:55:00,97.99,97.99,97.95,97.95,5254.0,72.6928,72.6928,72.6631,72.6631,5254.0
2018-08-27 15:00:00,97.95,98.01,97.93,97.97,13366.0,72.6631,72.7076,72.6483,72.6779,13366.0
2018-08-27 15:05:00,97.96,97.99,97.91,97.98,16099.0,72.6705,72.6928,72.6334,72.6854,16099.0
2018-08-27 15:10:00,97.97,98.03,97.95,98.02,20230.0,72.6779,72.7224,72.6631,72.715,20230.0
2018-08-27 15:15:00,98.02,98.03,97.93,97.98,18900.0,72.715,72.7224,72.6483,72.6854,18900.0
2018-08-27 15:20:00,97.97,98.03,97.97,98.0,13011.0,72.6779,72.7224,72.6779,72.7002,13011.0
2018-08-27 15:25:00,98.01,98.05,97.98,98.03,18282.0,72.7076,72.7373,72.6854,72.7224,18282.0
2018-08-27 15:30:00,98.02,98.04,97.96,97.96,18599.0,72.715,72.7299,72.6705,72.6705,18599.0
2018-08-27 15:35:00,97.96,98.03,97.94,98.0,22447.0,72.6705,72.7224,72.6557,72.7002,22447.0
2018-08-27 15:40:00,98.0,98.03,97.96,97.98,30220.0,72.7002,72.7224,72.6705,72.6854,30220.0
2018-08-27 15:45:00,97.98,98.07,97.93,98.06,49252.0,72.6854,72.7521,72.6483,72.7447,49252.0
2018-08-27 15:50:00,98.06,98.06,97.98,98.01,43385.0,72.7447,72.7447,72.6854,72.7076,43385.0
2018-08-27 15:55:00,98.01,98.05,97.94,98.02,132928.0,72.7076,72.7373,72.6557,72.715,132928.0
2018-08-28 09:30:00,97.79,98.32,97.6,98.09,94483.0,72.5444,72.9376,72.4035,72.767,94483.0
2018-08-28 09:35:00,98.07,98.3,98.04,98.28,24107.0,72.7521,72.9227,72.7299,72.9079,24107.0
2018-08-28 09:40:00,98.27,98.33,98.08,98.12,15747.0,72.9005,72.945,72.7595,72.7892,15747.0
2018-08-28 09:45:00,98.13,98.45,98.13,98.42,21966.0,72.7966,73.034,72.7966,73.0118,21966.0
2018-08-28 09:50:00,98.4,98.6,98.38,98.6,21359.0,72.9969,73.1453,72.9821,73.1453,21359.0
2018-08-28 09:55:00,98.57,98.7,98.3,98.36,48437.0,73.123,73.2195,72.9227,72.9673,48437.0
2018-08-28 10:00:00,98.36,98.36,98.11,98.3,51169.0,72.9673,72.9673,72.7818,72.9227,51169.0
2018-08-28 10:05:00,98.29,98.29,98.03,98.03,40050.0,72.9153,72.9153,72.7224,72.7224,40050.0
2018-08-28 10:10:00,98.03,98.03,97.62,97.77,89863.0,72.7224,72.7224,72.4183,72.5296,89863.0
2018-08-28 10:15:00,97.76,97.82,97.68,97.82,26920.0,72.5221,72.5667,72.4628,72.5667,26920.0
2018-08-28 10:20:00,97.82,97.9,97.77,97.8,28535.0,72.5667,72.626,72.5296,72.5518,28535.0
2018-08-28 10:25:00,97.78,97.8,97.67,97.78,22556.0,72.537,72.5518,72.4554,72.537,22556.0
2018-08-28 10:30:00,97.78,97.9,97.78,97.82,22555.0,72.537,72.626,72.537,72.5667,22555.0
2018-08-28 10:35:00,97.79,97.9,97.78,97.88,23626.0,72.5444,72.626,72.537,72.6112,23626.0
2018-08-28 10:40:00,97.89,97.9,97.81,97.84,31942.0,72.6186,72.626,72.5592,72.5815,31942.0
2018-08-28 10:45:00,97.84,97.88,97.57,97.65,38842.0,72.5815,72.6112,72.3812,72.4405,38842.0
2018-08-28 10:50:00,97.64,97.73,97.59,97.72,17402.0,72.4331,72.4999,72.396,72.4925,17402.0
2018-08-28 10:55:00,97.74,97.76,97.69,97.75,17919.0,72.5073,72.5221,72.4702,72.5147,17919.0
2018-08-28 11:00:00,97.76,97.84,97.7,97.7,17848.0,72.5221,72.5815,72.4776,72.4776,17848.0
2018-08-28 11:05:00,97.7,97.75,97.64,97.75,14442.0,72.4776,72.5147,72.4331,72.5147,14442.0
2018-08-28 11:10:00,97.74,97.82,97.71,97.74,19312.0,72.5073,72.5667,72.4851,72.5073,19312.0
2018-08-28 11:15:00,97.73,97.75,97.65,97.67,16560.0,72.4999,72.5147,72.4405,72.4554,16560.0
2018-08-28 11:20:00,97.68,97.76,97.62,97.65,16724.0,72.4628,72.5221,72.4183,72.4405,16724.0
2018-08-28 11:25:00,97.63,97.68,97.51,97.57,32463.0,72.4257,72.4628,72.3367,72.3812,32463.0
2018-08-28 11:30:00,97.59,97.72,97.54,97.72,13992.0,72.396,72.4925,72.3589,72.4925,13992.0
2018-08-28 11:35:00,97.72,97.85,97.67,97.85,13609.0,72.4925,72.5889,72.4554,72.5889,13609.0
2018-08-28 11:40:00,97.86,97.89,97.81,97.86,10245.0,72.5963,72.6186,72.5592,72.5963,10245.0
2018-08-28 11:45:00,97.88,97.9,97.81,97.82,19775.0,72.6112,72.626,72.5592,72.5667,19775.0
2018-08-28 11:50:00,97.83,97.85,97.76,97.84,16612.0,72.5741,72.5889,72.5221,72.5815,16612.0
2018-08-28 11:55:00,97.84,97.88,97.82,97.86,13595.0,72.5815,72.6112,72.5667,72.5963,13595.0
2018-08-28 12:00:00,97.85,97.9,97.83,97.84,25913.0,72.5889,72.626,72.5741,72.5815,25913.0
2018-08-28 12:05:00,97.84,97.9,97.84,97.88,9346.0,72.5815,72.626,72.5815,72.6112,9346.0
2018-08-28 12:10:00,97.88,97.88,97.84,97.87,10159.0,72.6112,72.6112,72.5815,72.6037,10159.0
2018-08-28 12:15:00,97.87,97.89,97.84,97.86,8387.0,72.6037,72.6186,72.5815,72.5963,8387.0
2018-08-28 12:20:00,97.86,97.88,97.77,97.82,18945.0,72.5963,72.6112,72.5296,72.5667,18945.0
2018-08-28 12:25:00,97.82,97.83,97.76,97.77,10665.0,72.5667,72.5741,72.5221,72.5296,10665.0
2018-08-28 12:30:00,97.79,97.82,97.77,97.81,10068.0,72.5444,72.5667,72.5296,72.5592,10068.0
2018-08-28 12:35:00,97.8,97.84,97.8,97.82,6017.0,72.5518,72.5815,72.5518,72.5667,6017.0
2018-08-28 12:40:00,97.82,97.89,97.81,97.89,10600.0,72.5667,72.6186,72.5592,72.6186,10600.0
2018-08-28 12:45:00,97.88,97.9,97.85,97.86,23803.0,72.6112,72.626,72.5889,72.5963,23803.0
2018-08-28 12:50:00,97.86,97.86,97.77,97.78,18896.0,72.5963,72.5963,72.5296,72.537,18896.0
2018-08-28 12:55:00,97.78,97.79,97.71,97.77,16214.0,72.537,72.5444,72.4851,72.5296,16214.0
2018-08-28 13:00:00,97.76,97.78,97.72,97.74,17447.0,72.5221,72.537,72.4925,72.5073,17447.0
2018-08-28 13:05:00,97.74,97.76,97.73,97.73,7243.0,72.5073,72.5221,72.4999,72.4999,7243.0
2018-08-28 13:10:00,97.74,97.76,97.69,97.69,11208.0,72.5073,72.5221,72.4702,72.4702,11208.0
2018-08-28 13:15:00,97.69,97.76,97.68,97.73,11090.0,72.4702,72.5221,72.4628,72.4999,11090.0
2018-08-28 13:20:00,97.74,97.75,97.7,97.7,7608.0,72.5073,72.5147,72.4776,72.4776,7608.0
2018-08-28 13:25:00,97.71,97.72,97.61,97.69,43465.0,72.4851,72.4925,72.4109,72.4702,43465.0
2018-08-28 13:30:00,97.69,97.73,97.64,97.72,14001.0,72.4702,72.4999,72.4331,72.4925,14001.0
2018-08-28 13:35:00,97.72,97.74,97.69,97.69,12034.0,72.4925,72.5073,72.4702,72.4702,12034.0
2018-08-28 13:40:00,97.7,97.76,97.69,97.71,10914.0,72.4776,72.5221,72.4702,72.4851,10914.0
2018-08-28 13:45:00,97.71,97.75,97.71,97.72,8888.0,72.4851,72.5147,72.4851,72.4925,8888.0
2018-08-28 13:50:00,97.72,97.81,97.72,97.77,13705.0,72.4925,72.5592,72.4925,72.5296,13705.0
2018-08-28 13:55:00,97.78,97.79,97.74,97.77,9996.0,72.537,72.5444,72.5073,72.5296,9996.0
2018-08-28 14:00:00,97.78,97.8,97.76,97.77,12840.0,72.537,72.5518,72.5221,72.5296,12840.0
2018-08-28 14:05:00,97.77,97.79,97.71,97.72,18972.0,72.5296,72.5444,72.4851,72.4925,18972.0
2018-08-28 14:10:00,97.73,97.73,97.64,97.66,14078.0,72.4999,72.4999,72.4331,72.448,14078.0
2018-08-28 14:15:00,97.65,97.65,97.56,97.56,18897.0,72.4405,72.4405,72.3738,72.3738,18897.0
2018-08-28 14:20:00,97.56,97.57,97.47,97.47,52270.0,72.3738,72.3812,72.307,72.307,52270.0
2018-08-28 14:25:00,97.47,97.5,97.36,97.38,36528.0,72.307,72.3293,72.2254,72.2402,36528.0
2018-08-28 14:30:00,97.39,97.5,97.36,97.44,33266.0,72.2477,72.3293,72.2254,72.2848,33266.0
2018-08-28 14:35:00,97.45,97.45,97.4,97.4,19764.0,72.2922,72.2922,72.2551,72.2551,19764.0
2018-08-28 14:40:00,97.4,97.42,97.37,97.38,18998.0,72.2551,72.2699,72.2328,72.2402,18998.0
2018-08-28 14:45:00,97.38,97.44,97.37,97.39,24369.0,72.2402,72.2848,72.2328,72.2477,24369.0
2018-08-28 14:50:00,97.38,97.43,97.38,97.43,19050.0,72.2402,72.2773,72.2402,72.2773,19050.0
2018-08-28 14:55:00,97.42,97.44,97.35,97.37,28195.0,72.2699,72.2848,72.218,72.2328,28195.0
2018-08-28 15:00:00,97.37,97.41,97.3,97.31,35902.0,72.2328,72.2625,72.1809,72.1883,35902.0
2018-08-28 15:05:00,97.3,97.31,97.22,97.26,39839.0,72.1809,72.1883,72.1216,72.1512,39839.0
2018-08-28 15:10:00,97.25,97.28,97.21,97.21,20117.0,72.1438,72.1661,72.1141,72.1141,20117.0
2018-08-28 15:15:00,97.2,97.25,97.17,97.2,31243.0,72.1067,72.1438,72.0845,72.1067,31243.0
2018-08-28 15:20:00,97.19,97.2,97.1,97.14,57097.0,72.0993,72.1067,72.0325,72.0622,57097.0
2018-08-28 15:25:00,97.14,97.3,97.14,97.29,35526.0,72.0622,72.1809,72.0622,72.1735,35526.0
2018-08-28 15:30:00,97.28,97.36,97.24,97.36,38083.0,72.1661,72.2254,72.1364,72.2254,38083.0
2018-08-28 15:35:00,97.36,97.37,97.29,97.31,31032.0,72.2254,72.2328,72.1735,72.1883,31032.0
2018-08-28 15:40:00,97.3,97.36,97.26,97.27,65095.0,72.1809,72.2254,72.1512,72.1586,65095.0
2018-08-28 15:45:00,97.26,97.3,97.24,97.3,48460.0,72.1512,72.1809,72.1364,72.1809,48460.0
2018-08-28 15:50:00,97.3,97.32,97.26,97.28,81824.0,72.1809,72.1957,72.1512,72.1661,81824.0
2018-08-28 15:55:00,97.27,97.31,97.17,97.3,275352.0,72.1586,72.1883,72.0845,72.1809,275352.0
2018-08-29 09:30:00,97.43,97.43,96.8,96.8,93984.0,72.2773,72.2773,71.81,71.81,93984.0
2018-08-29 09:35:00,96.81,97.06,96.72,96.95,43505.0,71.8174,72.0029,71.7506,71.9213,43505.0
2018-08-29 09:40:00,96.92,96.98,96.61,96.73,31364.0,71.899,71.9435,71.669,71.7581,31364.0
2018-08-29 09:45:00,96.75,96.79,96.37,96.51,63940.0,71.7729,71.8026,71.491,71.5948,63940.0
2018-08-29 09:50:00,96.51,96.52,96.17,96.25,111846.0,71.5948,71.6023,71.3426,71.402,111846.0
2018-08-29 09:55:00,96.25,96.35,96.03,96.32,55280.0,71.402,71.4762,71.2388,71.4539,55280.0
2018-08-29 10:00:00,96.34,96.45,96.22,96.35,77063.0,71.4687,71.5503,71.3797,71.4762,77063.0
2018-08-29 10:05:00,96.35,96.55,96.34,96.45,58686.0,71.4762,71.6245,71.4687,71.5503,58686.0
2018-08-29 10:10:00,96.46,96.53,96.38,96.5,76650.0,71.5578,71.6097,71.4984,71.5874,76650.0
2018-08-29 10:15:00,96.54,96.7,96.5,96.59,41233.0,71.6171,71.7358,71.5874,71.6542,41233.0
2018-08-29 10:20:00,96.57,96.72,96.57,96.61,65137.0,71.6394,71.7506,71.6394,71.669,65137.0
2018-08-29 10:25:00,96.61,96.7,96.52,96.68,69065.0,71.669,71.7358,71.6023,71.721,69065.0
2018-08-29 10:30:00,96.67,96.8,96.61,96.8,53163.0,71.7135,71.81,71.669,71.81,53163.0
2018-08-29 10:35:00,96.8,96.96,96.72,96.76,57925.0,71.81,71.9287,71.7506,71.7803,57925.0
2018-08-29 10:40:00,96.76,96.88,96.68,96.84,47369.0,71.7803,71.8693,71.721,71.8397,47369.0
2018-08-29 10:45:00,96.86,97.0,96.85,96.96,29156.0,71.8545,71.9583,71.8471,71.9287,29156.0
2018-08-29 10:50:00,96.96,97.01,96.79,96.98,32859.0,71.9287,71.9658,71.8026,71.9435,32859.0
2018-08-29 10:55:00,97.01,97.17,96.99,97.16,27818.0,71.9658,72.0845,71.9509,72.077,27818.0
2018-08-29 11:00:00,97.13,97.17,97.01,97.03,16861.0,72.0548,72.0845,71.9658,71.9806,16861.0
2018-08-29 11:05:00,97.05,97.11,96.99,97.02,24319.0,71.9954,72.04,71.9509,71.9732,24319.0
2018-08-29 11:10:00,97.02,97.05,96.94,97.02,59945.0,71.9732,71.9954,71.9138,71.9732,59945.0
2018-08-29 11:15:00,97.04,97.24,96.94,97.22,84175.0,71.988,72.1364,71.9138,72.1216,84175.0
2018-08-29 11:20:00,97.23,97.39,97.21,97.35,21683.0,72.129,72.2477,72.1141,72.218,21683.0
2018-08-29 11:25:00,97.35,97.36,97.14,97.31,36751.0,72.218,72.2254,72.0622,72.1883,36751.0
2018-08-29 11:30:00,97.3,97.41,97.28,97.3,12883.0,72.1809,72.2625,72.1661,72.1809,12883.0
2018-08-29 11:35:00,97.28,97.39,97.26,97.37,15847.0,72.1661,72.2477,72.1512,72.2328,15847.0
2018-08-29 11:40:00,97.35,97.5,97.35,97.5,14618.0,72.218,72.3293,72.218,72.3293,14618.0
2018-08-29 11:45:00,97.52,97.52,97.38,97.45,23942.0,72.3441,72.3441,72.2402,72.2922,23942.0
2018-08-29 11:50:00,97.44,97.55,97.43,97.53,19373.0,72.2848,72.3664,72.2773,72.3515,19373.0
2018-08-29 11:55:00,97.53,97.62,97.48,97.62,18901.0,72.3515,72.4183,72.3144,72.4183,18901.0
2018-08-29 12:00:00,97.61,97.65,97.55,97.64,14323.0,72.4109,72.4405,72.3664,72.4331,14323.0
2018-08-29 12:05:00,97.65,97.7,97.65,97.66,12775.0,72.4405,72.4776,72.4405,72.448,12775.0
2018-08-29 12:10:00,97.65,97.71,97.63,97.67,11866.0,72.4405,72.4851,72.4257,72.4554,11866.0
2018-08-29 12:15:00,97.69,97.75,97.65,97.71,11839.0,72.4702,72.5147,72.4405,72.4851,11839.0
2018-08-29 12:20:00,97.71,97.77,97.69,97.73,19935.0,72.4851,72.5296,72.4702,72.4999,19935.0
2018-08-29 12:25:00,97.72,97.76,97.7,97.74,12817.0,72.4925,72.5221,72.4776,72.5073,12817.0
2018-08-29 12:30:00,97.76,97.82,97.73,97.79,20532.0,72.5221,72.5667,72.4999,72.5444,20532.0
2018-08-29 12:35:00,97.81,97.81,97.72,97.75,14805.0,72.5592,72.5592,72.4925,72.5147,14805.0
2018-08-29 12:40:00,97.75,97.81,97.73,97.79,26916.0,72.5147,72.5592,72.4999,72.5444,26916.0
2018-08-29 12:45:00,97.78,97.79,97.69,97.72,21141.0,72.537,72.5444,72.4702,72.4925,21141.0
2018-08-29 12:50:00,97.71,97.8,97.69,97.76,10416.0,72.4851,72.5518,72.4702,72.5221,10416.0
2018-08-29 12:55:00,97.77,97.83,97.76,97.78,9113.0,72.5296,72.5741,72.5221,72.537,9113.0
2018-08-29 13:00:00,97.78,97.8,97.66,97.76,63409.0,72.537,72.5518,72.448,72.5221,63409.0
2018-08-29 13:05:00,97.77,97.77,97.72,97.74,13820.0,72.5296,72.5296,72.4925,72.5073,13820.0
2018-08-29 13:10:00,97.74,97.8,97.69,97.71,17713.0,72.5073,72.5518,72.4702,72.4851,17713.0
2018-08-29 13:15:00,97.71,97.74,97.69,97.7,12903.0,72.4851,72.5073,72.4702,72.4776,12903.0
2018-08-29 13:20:00,97.7,97.7,97.56,97.66,25180.0,72.4776,72.4776,72.3738,72.448,25180.0
2018-08-29 13:25:00,97.64,97.66,97.59,97.64,11474.0,72.4331,72.448,72.396,72.4331,11474.0
2018-08-29 13:30:00,97.63,97.67,97.58,97.66,22161.0,72.4257,72.4554,72.3886,72.448,22161.0
2018-08-29 13:35:00,97.65,97.68,97.56,97.61,38250.0,72.4405,72.4628,72.3738,72.4109,38250.0
2018-08-29 13:40:00,97.62,97.7,97.61,97.68,18437.0,72.4183,72.4776,72.4109,72.4628,18437.0
2018-08-29 13:45:00,97.67,97.71,97.65,97.65,17181.0,72.4554,72.4851,72.4405,72.4405,17181.0
2018-08-29 13:50:00,97.66,97.71,97.62,97.7,19913.0,72.448,72.4851,72.4183,72.4776,19913.0
2018-08-29 13:55:00,97.69,97.7,97.59,97.62,20166.0,72.4702,72.4776,72.396,72.4183,20166.0
2018-08-29 14:00:00,97.61,97.62,97.51,97.57,19452.0,72.4109,72.4183,72.3367,72.3812,19452.0
2018-08-29 14:05:00,97.58,97.64,97.58,97.61,12908.0,72.3886,72.4331,72.3886,72.4109,12908.0
2018-08-29 14:10:00,97.61,97.66,97.6,97.64,14727.0,72.4109,72.448,72.4035,72.4331,14727.0
2018-08-29 14:15:00,97.64,97.66,97.58,97.59,12325.0,72.4331,72.448,72.3886,72.396,12325.0
2018-08-29 14:20:00,97.58,97.59,97.53,97.58,10362.0,72.3886,72.396,72.3515,72.3886,10362.0
2018-08-29 14:25:00,97.58,97.65,97.57,97.59,17714.0,72.3886,72.4405,72.3812,72.396,17714.0
2018-08-29 14:30:00,97.59,97.67,97.57,97.66,17442.0,72.396,72.4554,72.3812,72.448,17442.0
2018-08-29 14:35:00,97.66,97.69,97.62,97.62,16777.0,72.448,72.4702,72.4183,72.4183,16777.0
2018-08-29 14:40:00,97.64,97.72,97.6,97.7,16446.0,72.4331,72.4925,72.4035,72.4776,16446.0
2018-08-29 14:45:00,97.7,97.72,97.67,97.71,16511.0,72.4776,72.4925,72.4554,72.4851,16511.0
2018-08-29 14:50:00,97.73,97.73,97.63,97.67,12080.0,72.4999,72.4999,72.4257,72.4554,12080.0
2018-08-29 14:55:00,97.65,97.68,97.61,97.65,16077.0,72.4405,72.4628,72.4109,72.4405,16077.0
2018-08-29 15:00:00,97.66,97.79,97.65,97.74,23915.0,72.448,72.5444,72.4405,72.5073,23915.0
2018-08-29 15:05:00,97.74,97.75,97.68,97.68,27422.0,72.5073,72.5147,72.4628,72.4628,27422.0
2018-08-29 15:10:00,97.69,97.75,97.66,97.72,32605.0,72.4702,72.5147,72.448,72.4925,32605.0
2018-08-29 15:15:00,97.73,97.73,97.67,97.71,23322.0,72.4999,72.4999,72.4554,72.4851,23322.0
2018-08-29 15:20:00,97.71,97.75,97.66,97.67,23338.0,72.4851,72.5147,72.448,72.4554,23338.0
2018-08-29 15:25:00,97.67,97.71,97.62,97.62,26199.0,72.4554,72.4851,72.4183,72.4183,26199.0
2018-08-29 15:30:00,97.61,97.75,97.59,97.7,34878.0,72.4109,72.5147,72.396,72.4776,34878.0
2018-08-29 15:35:00,97.7,97.77,97.7,97.74,43689.0,72.4776,72.5296,72.4776,72.5073,43689.0
2018-08-29 15:40:00,97.75,97.8,97.74,97.8,41733.0,72.5147,72.5518,72.5073,72.5518,41733.0
2018-08-29 15:45:00,97.79,97.8,97.7,97.72,38963.0,72.5444,72.5518,72.4776,72.4925,38963.0
2018-08-29 15:50:00,97.73,97.75,97.63,97.65,83772.0,72.4999,72.5147,72.4257,72.4405,83772.0
2018-08-29 15:55:00,97.66,97.73,97.56,97.61,181004.0,72.448,72.4999,72.3738,72.4109,181004.0
2018-08-30 09:30:00,97.5,97.5,96.7,96.98,86781.0,72.3293,72.3293,71.7358,71.9435,86781.0
2018-08-30 09:35:00,96.95,97.25,96.94,97.0,50806.0,71.9213,72.1438,71.9138,71.9583,50806.0
2018-08-30 09:40:00,97.0,97.09,96.94,97.02,47103.0,71.9583,72.0251,71.9138,71.9732,47103.0
2018-08-30 09:45:00,97.01,97.29,97.0,97.16,33287.0,71.9658,72.1735,71.9583,72.077,33287.0
2018-08-30 09:50:00,97.16,97.27,97.0,97.02,45926.0,72.077,72.1586,71.9583,71.9732,45926.0
2018-08-30 09:55:00,97.01,97.08,96.95,97.02,37459.0,71.9658,72.0177,71.9213,71.9732,37459.0
2018-08-30 10:00:00,97.0,97.05,96.91,97.03,32627.0,71.9583,71.9954,71.8916,71.9806,32627.0
2018-08-30 10:05:00,97.04,97.27,97.01,97.2,52067.0,71.988,72.1586,71.9658,72.1067,52067.0
2018-08-30 10:10:00,97.2,97.3,97.16,97.3,31164.0,72.1067,72.1809,72.077,72.1809,31164.0
2018-08-30 10:15:00,97.3,97.38,97.28,97.32,41321.0,72.1809,72.2402,72.1661,72.1957,41321.0
2018-08-30 10:20:00,97.33,97.38,97.23,97.25,48692.0,72.2032,72.2402,72.129,72.1438,48692.0
2018-08-30 10:25:00,97.23,97.33,97.23,97.3,21691.0,72.129,72.2032,72.129,72.1809,21691.0
2018-08-30 10:30:00,97.3,97.66,97.3,97.58,43200.0,72.1809,72.448,72.1809,72.3886,43200.0
2018-08-30 10:35:00,97.56,97.72,97.54,97.7,45839.0,72.3738,72.4925,72.3589,72.4776,45839.0
2018-08-30 10:40:00,97.7,97.73,97.5,97.57,32808.0,72.4776,72.4999,72.3293,72.3812,32808.0
2018-08-30 10:45:00,97.58,97.64,97.52,97.6,31258.0,72.3886,72.4331,72.3441,72.4035,31258.0
2018-08-30 10:50:00,97.59,97.59,97.47,97.56,23990.0,72.396,72.396,72.307,72.3738,23990.0
2018-08-30 10:55:00,97.56,97.65,97.54,97.65,33597.0,72.3738,72.4405,72.3589,72.4405,33597.0
2018-08-30 11:00:00,97.65,97.73,97.6,97.61,31261.0,72.4405,72.4999,72.4035,72.4109,31261.0
2018-08-30 11:05:00,97.6,97.61,97.37,97.44,30774.0,72.4035,72.4109,72.2328,72.2848,30774.0
2018-08-30 11:10:00,97.45,97.51,97.28,97.3,13757.0,72.2922,72.3367,72.1661,72.1809,13757.0
2018-08-30 11:15:00,97.31,97.41,97.26,97.26,23734.0,72.1883,72.2625,72.1512,72.1512,23734.0
2018-08-30 11:20:00,97.26,97.38,97.26,97.32,25252.0,72.1512,72.2402,72.1512,72.1957,25252.0
2018-08-30 11:25:00,97.33,97.35,97.24,97.28,23650.0,72.2032,72.218,72.1364,72.1661,23650.0
2018-08-30 11:30:00,97.31,97.32,97.13,97.15,17105.0,72.1883,72.1957,72.0548,72.0696,17105.0
2018-08-30 11:35:00,97.14,97.17,97.02,97.09,13546.0,72.0622,72.0845,71.9732,72.0251,13546.0
2018-08-30 11:40:00,97.1,97.18,97.08,97.08,17837.0,72.0325,72.0919,72.0177,72.0177,17837.0
2018-08-30 11:45:00,97.1,97.11,96.93,96.98,18946.0,72.0325,72.04,71.9064,71.9435,18946.0
2018-08-30 11:50:00,96.97,97.0,96.94,96.96,15408.0,71.9361,71.9583,71.9138,71.9287,15408.0
2018-08-30 11:55:00,96.96,97.03,96.92,96.92,20635.0,71.9287,71.9806,71.899,71.899,20635.0
2018-08-30 12:00:00,96.92,97.04,96.91,97.02,15857.0,71.899,71.988,71.8916,71.9732,15857.0
2018-08-30 12:05:00,97.02,97.05,96.95,96.96,28813.0,71.9732,71.9954,71.9213,71.9287,28813.0
2018-08-30 12:10:00,96.95,97.15,96.94,97.1,34134.0,71.9213,72.0696,71.9138,72.0325,34134.0
2018-08-30 12:15:00,97.09,97.2,97.08,97.17,13574.0,72.0251,72.1067,72.0177,72.0845,13574.0
2018-08-30 12:20:00,97.18,97.22,97.12,97.13,13667.0,72.0919,72.1216,72.0474,72.0548,13667.0
2018-08-30 12:25:00,97.12,97.21,97.12,97.15,10087.0,72.0474,72.1141,72.0474,72.0696,10087.0
2018-08-30 12:30:00,97.15,97.24,97.12,97.24,11148.0,72.0696,72.1364,72.0474,72.1364,11148.0
2018-08-30 12:35:00,97.24,97.24,97.16,97.16,5550.0,72.1364,72.1364,72.077,72.077,5550.0
2018-08-30 12:40:00,97.18,97.21,97.11,97.11,13142.0,72.0919,72.1141,72.04,72.04,13142.0
2018-08-30 12:45:00,97.11,97.13,97.0,97.05,18077.0,72.04,72.0548,71.9583,71.9954,18077.0
2018-08-30 12:50:00,97.05,97.1,97.05,97.08,11643.0,71.9954,72.0325,71.9954,72.0177,11643.0
2018-08-30 12:55:00,97.07,97.19,97.06,97.15,14511.0,72.0103,72.0993,72.0029,72.0696,14511.0
2018-08-30 13:00:00,97.15,97.23,97.15,97.18,8495.0,72.0696,72.129,72.0696,72.0919,8495.0
2018-08-30 13:05:00,97.18,97.25,97.14,97.25,18344.0,72.0919,72.1438,72.0622,72.1438,18344.0
2018-08-30 13:10:00,97.25,97.25,97.14,97.16,15859.0,72.1438,72.1438,72.0622,72.077,15859.0
2018-08-30 13:15:00,97.17,97.21,97.08,97.08,16226.0,72.0845,72.1141,72.0177,72.0177,16226.0
2018-08-30 13:20:00,97.08,97.22,97.08,97.2,30355.0,72.0177,72.1216,72.0177,72.1067,30355.0
2018-08-30 13:25:00,97.22,97.31,97.21,97.31,17237.0,72.1216,72.1883,72.1141,72.1883,17237.0
2018-08-30 13:30:00,97.31,97.34,97.28,97.28,12332.0,72.1883,72.2106,72.1661,72.1661,12332.0
2018-08-30 13:35:00,97.27,97.33,97.25,97.33,25392.0,72.1586,72.2032,72.1438,72.2032,25392.0
2018-08-30 13:40:00,97.32,97.33,97.27,97.31,22529.0,72.1957,72.2032,72.1586,72.1883,22529.0
2018-08-30 13:45:00,97.3,97.37,97.28,97.37,15745.0,72.1809,72.2328,72.1661,72.2328,15745.0
2018-08-30 13:50:00,97.38,97.41,97.3,97.3,13226.0,72.2402,72.2625,72.1809,72.1809,13226.0
2018-08-30 13:55:00,97.3,97.31,97.21,97.24,16578.0,72.1809,72.1883,72.1141,72.1364,16578.0
2018-08-30 14:00:00,97.25,97.29,97.21,97.28,17993.0,72.1438,72.1735,72.1141,72.1661,17993.0
2018-08-30 14:05:00,97.28,97.3,97.14,97.17,34573.0,72.1661,72.1809,72.0622,72.0845,34573.0
2018-08-30 14:10:00,97.17,97.25,97.16,97.2,11001.0,72.0845,72.1438,72.077,72.1067,11001.0
2018-08-30 14:15:00,97.22,97.22,96.89,96.89,40687.0,72.1216,72.1216,71.8767,71.8767,40687.0
2018-08-30 14:20:00,96.89,96.95,96.74,96.88,36385.0,71.8767,71.9213,71.7655,71.8693,36385.0
2018-08-30 14:25:00,96.9,96.98,96.86,96.86,23388.0,71.8842,71.9435,71.8545,71.8545,23388.0
2018-08-30 14:30:00,96.87,97.02,96.87,96.97,22196.0,71.8619,71.9732,71.8619,71.9361,22196.0
2018-08-30 14:35:00,96.99,97.09,96.98,97.07,15731.0,71.9509,72.0251,71.9435,72.0103,15731.0
2018-08-30 14:40:00,97.08,97.11,97.01,97.03,15390.0,72.0177,72.04,71.9658,71.9806,15390.0
2018-08-30 14:45:00,97.03,97.13,96.99,97.04,18426.0,71.9806,72.0548,71.9509,71.988,18426.0
2018-08-30 14:50:00,97.02,97.02,96.88,96.92,24976.0,71.9732,71.9732,71.8693,71.899,24976.0
2018-08-30 14:55:00,96.92,96.93,96.78,96.8,31354.0,71.899,71.9064,71.7951,71.81,31354.0
2018-08-30 15:00:00,96.78,96.79,96.62,96.76,30523.0,71.7951,71.8026,71.6765,71.7803,30523.0
2018-08-30 15:05:00,96.74,96.81,96.7,96.72,16374.0,71.7655,71.8174,71.7358,71.7506,16374.0
2018-08-30 15:10:00,96.73,96.75,96.61,96.66,29204.0,71.7581,71.7729,71.669,71.7061,29204.0
2018-08-30 15:15:00,96.66,96.7,96.56,96.63,32042.0,71.7061,71.7358,71.6319,71.6839,32042.0
2018-08-30 15:20:00,96.63,96.74,96.61,96.65,31909.0,71.6839,71.7655,71.669,71.6987,31909.0
2018-08-30 15:25:00,96.65,96.74,96.62,96.69,34583.0,71.6987,71.7655,71.6765,71.7284,34583.0
2018-08-30 15:30:00,96.7,96.76,96.65,96.69,42040.0,71.7358,71.7803,71.6987,71.7284,42040.0
2018-08-30 15:35:00,96.7,96.71,96.62,96.69,57516.0,71.7358,71.7432,71.6765,71.7284,57516.0
2018-08-30 15:40:00,96.68,96.7,96.6,96.64,63911.0,71.721,71.7358,71.6616,71.6913,63911.0
2018-08-30 15:45:00,96.63,96.69,96.59,96.61,82668.0,71.6839,71.7284,71.6542,71.669,82668.0
2018-08-30 15:50:00,96.6,96.73,96.56,96.72,99523.0,71.6616,71.7581,71.6319,71.7506,99523.0
2018-08-30 15:55:00,96.72,96.86,96.7,96.8,151829.0,71.7506,71.8545,71.7358,71.81,151829.0
2018-08-31 09:30:00,96.25,96.56,96.18,96.3,78876.0,71.402,71.6319,71.35,71.4391,78876.0
2018-08-31 09:35:00,96.29,96.33,95.75,96.02,58502.0,71.4316,71.4613,71.0311,71.2313,58502.0
2018-08-31 09:40:00,96.01,96.22,95.95,96.04,25243.0,71.2239,71.3797,71.1794,71.2462,25243.0
2018-08-31 09:45:00,96.07,96.17,95.97,96.09,26545.0,71.2684,71.3426,71.1943,71.2833,26545.0
2018-08-31 09:50:00,96.09,96.15,95.91,96.08,20559.0,71.2833,71.3278,71.1497,71.2759,20559.0
2018-08-31 09:55:00,96.06,96.1,95.92,95.94,25672.0,71.261,71.2907,71.1572,71.172,25672.0
2018-08-31 10:00:00,95.94,96.18,95.93,96.08,33672.0,71.172,71.35,71.1646,71.2759,33672.0
2018-08-31 10:05:00,96.11,96.32,96.11,96.31,21203.0,71.2981,71.4539,71.2981,71.4465,21203.0
2018-08-31 10:10:00,96.32,96.38,96.22,96.29,28686.0,71.4539,71.4984,71.3797,71.4316,28686.0
2018-08-31 10:15:00,96.28,96.38,96.23,96.24,25868.0,71.4242,71.4984,71.3871,71.3946,25868.0
2018-08-31 10:20:00,96.24,96.42,96.24,96.37,28687.0,71.3946,71.5281,71.3946,71.491,28687.0
2018-08-31 10:25:00,96.37,96.39,96.22,96.29,64104.0,71.491,71.5058,71.3797,71.4316,64104.0
2018-08-31 10:30:00,96.3,96.53,96.27,96.39,35674.0,71.4391,71.6097,71.4168,71.5058,35674.0
2018-08-31 10:35:00,96.38,96.51,96.26,96.47,20490.0,71.4984,71.5948,71.4094,71.5652,20490.0
2018-08-31 10:40:00,96.45,96.48,96.32,96.37,20998.0,71.5503,71.5726,71.4539,71.491,20998.0
2018-08-31 10:45:00,96.36,96.41,96.32,96.38,25464.0,71.4836,71.5207,71.4539,71.4984,25464.0
2018-08-31 10:50:00,96.39,96.44,96.34,96.43,15813.0,71.5058,71.5429,71.4687,71.5355,15813.0
2018-08-31 10:55:00,96.44,96.6,96.44,96.6,22259.0,71.5429,71.6616,71.5429,71.6616,22259.0
2018-08-31 11:00:00,96.61,96.67,96.55,96.6,37196.0,71.669,71.7135,71.6245,71.6616,37196.0
2018-08-31 11:05:00,96.59,96.69,96.46,96.46,18741.0,71.6542,71.7284,71.5578,71.5578,18741.0
2018-08-31 11:10:00,96.46,96.59,96.45,96.52,19146.0,71.5578,71.6542,71.5503,71.6023,19146.0
2018-08-31 11:15:00,96.51,96.58,96.43,96.43,12726.0,71.5948,71.6468,71.5355,71.5355,12726.0
2018-08-31 11:20:00,96.42,96.44,96.33,96.4,18099.0,71.5281,71.5429,71.4613,71.5132,18099.0
2018-08-31 11:25:00,96.4,96.4,96.26,96.27,51184.0,71.5132,71.5132,71.4094,71.4168,51184.0
2018-08-31 11:30:00,96.29,96.34,96.21,96.22,19534.0,71.4316,71.4687,71.3723,71.3797,19534.0
2018-08-31 11:35:00,96.21,96.27,96.18,96.26,21262.0,71.3723,71.4168,71.35,71.4094,21262.0
2018-08-31 11:40:00,96.27,96.27,96.12,96.12,19709.0,71.4168,71.4168,71.3055,71.3055,19709.0
2018-08-31 11:45:00,96.12,96.16,96.07,96.07,8605.0,71.3055,71.3352,71.2684,71.2684,8605.0
2018-08-31 11:50:00,96.06,96.16,96.03,96.05,16628.0,71.261,71.3352,71.2388,71.2536,16628.0
2018-08-31 11:55:00,96.06,96.07,95.97,96.02,18759.0,71.261,71.2684,71.1943,71.2313,18759.0
2018-08-31 12:00:00,96.0,96.06,95.95,95.96,15416.0,71.2165,71.261,71.1794,71.1868,15416.0
2018-08-31 12:05:00,95.95,95.95,95.8,95.88,17719.0,71.1794,71.1794,71.0681,71.1275,17719.0
2018-08-31 12:10:00,95.87,95.89,95.82,95.84,13646.0,71.1201,71.1349,71.083,71.0978,13646.0
2018-08-31 12:15:00,95.85,95.94,95.83,95.85,15129.0,71.1052,71.172,71.0904,71.1052,15129.0
2018-08-31 12:20:00,95.83,95.88,95.83,95.85,11520.0,71.0904,71.1275,71.0904,71.1052,11520.0
2018-08-31 12:25:00,95.84,95.94,95.79,95.92,25530.0,71.0978,71.172,71.0607,71.1572,25530.0
2018-08-31 12:30:00,95.92,95.93,95.73,95.79,40035.0,71.1572,71.1646,71.0162,71.0607,40035.0
2018-08-31 12:35:00,95.8,95.85,95.72,95.82,26585.0,71.0681,71.1052,71.0088,71.083,26585.0
2018-08-31 12:40:00,95.82,95.94,95.81,95.92,14814.0,71.083,71.172,71.0756,71.1572,14814.0
2018-08-31 12:45:00,95.92,96.0,93.95,95.92,98281.0,71.1572,71.2165,69.6957,71.1572,98281.0
2018-08-31 12:50:00,95.93,96.04,95.92,95.99,18819.0,71.1646,71.2462,71.1572,71.2091,18819.0
2018-08-31 12:55:00,95.98,96.06,95.95,96.06,35664.0,71.2017,71.261,71.1794,71.261,35664.0
2018-08-31 13:00:00,96.06,96.09,96.03,96.07,20618.0,71.261,71.2833,71.2388,71.2684,20618.0
2018-08-31 13:05:00,96.07,96.15,96.07,96.13,11019.0,71.2684,71.3278,71.2684,71.313,11019.0
2018-08-31 13:10:00,96.14,96.18,96.13,96.17,16172.0,71.3204,71.35,71.313,71.3426,16172.0
2018-08-31 13:15:00,96.17,96.19,96.07,96.12,17288.0,71.3426,71.3575,71.2684,71.3055,17288.0
2018-08-31 13:20:00,96.12,96.25,96.1,96.24,16451.0,71.3055,71.402,71.2907,71.3946,16451.0
2018-08-31 13:25:00,96.23,96.24,96.18,96.22,16871.0,71.3871,71.3946,71.35,71.3797,16871.0
2018-08-31 13:30:00,96.21,96.24,96.12,96.23,17199.0,71.3723,71.3946,71.3055,71.3871,17199.0
2018-08-31 13:35:00,96.23,96.27,96.14,96.14,15869.0,71.3871,71.4168,71.3204,71.3204,15869.0
2018-08-31 13:40:00,96.15,96.16,96.1,96.11,31455.0,71.3278,71.3352,71.2907,71.2981,31455.0
2018-08-31 13:45:00,96.11,96.19,96.1,96.13,20204.0,71.2981,71.3575,71.2907,71.313,20204.0
2018-08-31 13:50:00,96.12,96.18,96.06,96.07,13868.0,71.3055,71.35,71.261,71.2684,13868.0
2018-08-31 13:55:00,96.06,96.06,95.97,96.0,17801.0,71.261,71.261,71.1943,71.2165,17801.0
2018-08-31 14:00:00,96.02,96.04,95.97,95.98,18065.0,71.2313,71.2462,71.1943,71.2017,18065.0
2018-08-31 14:05:00,95.98,95.98,95.86,95.95,21417.0,71.2017,71.2017,71.1127,71.1794,21417.0
2018-08-31 14:10:00,95.95,95.95,95.88,95.91,12261.0,71.1794,71.1794,71.1275,71.1497,12261.0
2018-08-31 14:15:00,95.92,95.92,95.79,95.86,20419.0,71.1572,71.1572,71.0607,71.1127,20419.0
2018-08-31 14:20:00,95.84,95.86,95.77,95.8,23342.0,71.0978,71.1127,71.0459,71.0681,23342.0
2018-08-31 14:25:00,95.79,95.91,95.78,95.84,22698.0,71.0607,71.1497,71.0533,71.0978,22698.0
2018-08-31 14:30:00,95.84,95.93,95.8,95.89,21960.0,71.0978,71.1646,71.0681,71.1349,21960.0
2018-08-31 14:35:00,95.87,95.92,95.8,95.81,35191.0,71.1201,71.1572,71.0681,71.0756,35191.0
2018-08-31 14:40:00,95.8,95.85,95.79,95.83,19813.0,71.0681,71.1052,71.0607,71.0904,19813.0
2018-08-31 14:45:00,95.84,95.93,95.8,95.89,25724.0,71.0978,71.1646,71.0681,71.1349,25724.0
2018-08-31 14:50:00,95.89,95.94,95.84,95.89,23543.0,71.1349,71.172,71.0978,71.1349,23543.0
2018-08-31 14:55:00,95.9,95.94,95.84,95.84,45525.0,71.1423,71.172,71.0978,71.0978,45525.0
2018-08-31 15:00:00,95.85,95.92,95.83,95.92,19657.0,71.1052,71.1572,71.0904,71.1572,19657.0
2018-08-31 15:05:00,95.92,96.0,95.91,95.95,20532.0,71.1572,71.2165,71.1497,71.1794,20532.0
2018-08-31 15:10:00,95.95,95.99,95.94,95.97,22880.0,71.1794,71.2091,71.172,71.1943,22880.0
2018-08-31 15:15:00,95.98,96.01,95.95,95.97,30928.0,71.2017,71.2239,71.1794,71.1943,30928.0
2018-08-31 15:20:00,95.97,95.98,95.83,95.88,29733.0,71.1943,71.2017,71.0904,71.1275,29733.0
2018-08-31 15:25:00,95.89,95.9,95.8,95.83,26317.0,71.1349,71.1423,71.0681,71.0904,26317.0
2018-08-31 15:30:00,95.83,96.0,95.82,95.95,82049.0,71.0904,71.2165,71.083,71.1794,82049.0
2018-08-31 15:35:00,95.95,96.16,95.94,96.15,41780.0,71.1794,71.3352,71.172,71.3278,41780.0
2018-08-31 15:40:00,96.15,96.16,96.06,96.09,52707.0,71.3278,71.3352,71.261,71.2833,52707.0
2018-08-31 15:45:00,96.09,96.11,95.97,96.04,67459.0,71.2833,71.2981,71.1943,71.2462,67459.0
2018-08-31 15:50:00,96.05,96.15,96.04,96.09,100229.0,71.2536,71.3278,71.2462,71.2833,100229.0
2018-08-31 15:55:00,96.09,96.16,95.95,95.99,367364.0,71.2833,71.3352,71.1794,71.2091,367364.0
2018-09-04 09:30:00,95.97,95.97,95.42,95.42,108733.0,71.1943,71.1943,70.7862,70.7862,108733.0
2018-09-04 09:35:00,95.42,95.54,94.63,95.2,114299.0,70.7862,70.8753,70.2002,70.623,114299.0
2018-09-04 09:40:00,95.17,95.26,94.94,95.01,27246.0,70.6008,70.6676,70.4302,70.4821,27246.0
2018-09-04 09:45:00,94.99,94.99,94.72,94.72,38799.0,70.4673,70.4673,70.267,70.267,38799.0
2018-09-04 09:50:00,94.71,94.75,94.36,94.52,85365.0,70.2595,70.2892,69.9999,70.1186,85365.0
2018-09-04 09:55:00,94.52,94.82,94.52,94.74,31358.0,70.1186,70.3411,70.1186,70.2818,31358.0
2018-09-04 10:00:00,94.77,94.87,94.66,94.66,29958.0,70.304,70.3782,70.2224,70.2224,29958.0
2018-09-04 10:05:00,94.68,94.87,94.63,94.84,57255.0,70.2373,70.3782,70.2002,70.356,57255.0
2018-09-04 10:10:00,94.85,94.99,94.73,94.98,27626.0,70.3634,70.4673,70.2744,70.4598,27626.0
2018-09-04 10:15:00,94.98,95.09,94.83,95.02,69576.0,70.4598,70.5414,70.3486,70.4895,69576.0
2018-09-04 10:20:00,95.02,95.2,94.88,94.88,100847.0,70.4895,70.623,70.3857,70.3857,100847.0
2018-09-04 10:25:00,94.89,94.9,94.76,94.88,19744.0,70.3931,70.4005,70.2966,70.3857,19744.0
2018-09-04 10:30:00,94.89,94.97,94.82,94.95,21357.0,70.3931,70.4524,70.3411,70.4376,21357.0
2018-09-04 10:35:00,94.95,94.97,94.71,94.81,26390.0,70.4376,70.4524,70.2595,70.3337,26390.0
2018-09-04 10:40:00,94.83,94.95,94.79,94.85,26211.0,70.3486,70.4376,70.3189,70.3634,26211.0
2018-09-04 10:45:00,94.84,95.0,94.75,94.99,32870.0,70.356,70.4747,70.2892,70.4673,32870.0
2018-09-04 10:50:00,95.0,95.07,94.87,95.0,31542.0,70.4747,70.5266,70.3782,70.4747,31542.0
2018-09-04 10:55:00,95.02,95.07,94.95,94.96,29040.0,70.4895,70.5266,70.4376,70.445,29040.0
2018-09-04 11:00:00,94.95,95.0,94.86,94.95,22686.0,70.4376,70.4747,70.3708,70.4376,22686.0
2018-09-04 11:05:00,94.95,95.0,94.92,94.99,16550.0,70.4376,70.4747,70.4153,70.4673,16550.0
2018-09-04 11:10:00,94.99,95.01,94.92,94.99,23233.0,70.4673,70.4821,70.4153,70.4673,23233.0
2018-09-04 11:15:00,95.0,95.0,94.86,94.94,19322.0,70.4747,70.4747,70.3708,70.4302,19322.0
2018-09-04 11:20:00,94.92,94.98,94.8,94.81,20604.0,70.4153,70.4598,70.3263,70.3337,20604.0
2018-09-04 11:25:00,94.8,94.83,94.66,94.71,21590.0,70.3263,70.3486,70.2224,70.2595,21590.0
2018-09-04 11:30:00,94.73,94.75,94.59,94.6,26485.0,70.2744,70.2892,70.1705,70.1779,26485.0
2018-09-04 11:35:00,94.61,94.61,94.48,94.49,33989.0,70.1854,70.1854,70.0889,70.0963,33989.0
2018-09-04 11:40:00,94.49,94.5,94.36,94.37,30436.0,70.0963,70.1038,69.9999,70.0073,30436.0
2018-09-04 11:45:00,94.37,94.4,94.34,94.37,24637.0,70.0073,70.0296,69.9851,70.0073,24637.0
2018-09-04 11:50:00,94.38,94.39,94.29,94.31,20559.0,70.0147,70.0222,69.948,69.9628,20559.0
2018-09-04 11:55:00,94.32,94.33,94.26,94.3,22850.0,69.9702,69.9776,69.9257,69.9554,22850.0
2018-09-04 12:00:00,94.3,94.31,94.12,94.13,51112.0,69.9554,69.9628,69.8219,69.8293,51112.0
2018-09-04 12:05:00,94.13,94.15,94.08,94.11,17753.0,69.8293,69.8441,69.7922,69.8144,17753.0
2018-09-04 12:10:00,94.12,94.3,94.11,94.28,18837.0,69.8219,69.9554,69.8144,69.9405,18837.0
2018-09-04 12:15:00,94.28,94.35,94.27,94.28,51309.0,69.9405,69.9925,69.9331,69.9405,51309.0
2018-09-04 12:20:00,94.28,94.31,94.09,94.1,21367.0,69.9405,69.9628,69.7996,69.807,21367.0
2018-09-04 12:25:00,94.09,94.19,94.08,94.18,36387.0,69.7996,69.8738,69.7922,69.8664,36387.0
2018-09-04 12:30:00,94.19,94.25,94.15,94.18,19220.0,69.8738,69.9183,69.8441,69.8664,19220.0
2018-09-04 12:35:00,94.18,94.2,94.14,94.18,18854.0,69.8664,69.8812,69.8367,69.8664,18854.0
2018-09-04 12:40:00,94.18,94.25,94.15,94.18,19099.0,69.8664,69.9183,69.8441,69.8664,19099.0
2018-09-04 12:45:00,94.18,94.22,94.15,94.22,11898.0,69.8664,69.896,69.8441,69.896,11898.0
2018-09-04 12:50:00,94.2,94.25,94.18,94.25,17434.0,69.8812,69.9183,69.8664,69.9183,17434.0
2018-09-04 12:55:00,94.24,94.24,94.15,94.16,35932.0,69.9109,69.9109,69.8441,69.8515,35932.0
2018-09-04 13:00:00,94.16,94.25,94.14,94.2,24400.0,69.8515,69.9183,69.8367,69.8812,24400.0
2018-09-04 13:05:00,94.2,94.23,94.16,94.23,12948.0,69.8812,69.9035,69.8515,69.9035,12948.0
2018-09-04 13:10:00,94.23,94.25,94.16,94.19,14783.0,69.9035,69.9183,69.8515,69.8738,14783.0
2018-09-04 13:15:00,94.18,94.18,94.13,94.15,11865.0,69.8664,69.8664,69.8293,69.8441,11865.0
2018-09-04 13:20:00,94.14,94.18,94.13,94.16,8142.0,69.8367,69.8664,69.8293,69.8515,8142.0
2018-09-04 13:25:00,94.17,94.21,94.16,94.2,17060.0,69.8589,69.8886,69.8515,69.8812,17060.0
2018-09-04 13:30:00,94.19,94.4,94.18,94.39,37181.0,69.8738,70.0296,69.8664,70.0222,37181.0
2018-09-04 13:35:00,94.38,94.4,94.35,94.37,25495.0,70.0147,70.0296,69.9925,70.0073,25495.0
2018-09-04 13:40:00,94.37,94.41,94.26,94.3,20761.0,70.0073,70.037,69.9257,69.9554,20761.0
2018-09-04 13:45:00,94.31,94.31,94.22,94.25,72237.0,69.9628,69.9628,69.896,69.9183,72237.0
2018-09-04 13:50:00,94.24,94.3,94.21,94.25,29537.0,69.9109,69.9554,69.8886,69.9183,29537.0
2018-09-04 13:55:00,94.26,94.34,94.24,94.29,22741.0,69.9257,69.9851,69.9109,69.948,22741.0
2018-09-04 14:00:00,94.29,94.33,94.26,94.3,45139.0,69.948,69.9776,69.9257,69.9554,45139.0
2018-09-04 14:05:00,94.29,94.3,94.13,94.16,29641.0,69.948,69.9554,69.8293,69.8515,29641.0
2018-09-04 14:10:00,94.16,94.22,94.15,94.19,23197.0,69.8515,69.896,69.8441,69.8738,23197.0
2018-09-04 14:15:00,94.2,94.31,94.19,94.25,26934.0,69.8812,69.9628,69.8738,69.9183,26934.0
2018-09-04 14:20:00,94.26,94.32,94.22,94.31,38771.0,69.9257,69.9702,69.896,69.9628,38771.0
2018-09-04 14:25:00,94.31,94.33,94.27,94.3,34369.0,69.9628,69.9776,69.9331,69.9554,34369.0
2018-09-04 14:30:00,94.3,94.32,94.27,94.32,31318.0,69.9554,69.9702,69.9331,69.9702,31318.0
2018-09-04 14:35:00,94.32,94.32,94.26,94.3,20612.0,69.9702,69.9702,69.9257,69.9554,20612.0
2018-09-04 14:40:00,94.29,94.31,94.27,94.31,26185.0,69.948,69.9628,69.9331,69.9628,26185.0
2018-09-04 14:45:00,94.3,94.3,94.23,94.27,33120.0,69.9554,69.9554,69.9035,69.9331,33120.0
2018-09-04 14:50:00,94.27,94.31,94.24,94.29,26437.0,69.9331,69.9628,69.9109,69.948,26437.0
2018-09-04 14:55:00,94.28,94.33,94.27,94.28,65826.0,69.9405,69.9776,69.9331,69.9405,65826.0
2018-09-04 15:00:00,94.28,94.31,94.25,94.27,46468.0,69.9405,69.9628,69.9183,69.9331,46468.0
2018-09-04 15:05:00,94.27,94.31,94.25,94.29,44427.0,69.9331,69.9628,69.9183,69.948,44427.0
2018-09-04 15:10:00,94.28,94.29,94.13,94.17,60463.0,69.9405,69.948,69.8293,69.8589,60463.0
2018-09-04 15:15:00,94.17,94.19,94.12,94.16,76375.0,69.8589,69.8738,69.8219,69.8515,76375.0
2018-09-04 15:20:00,94.17,94.27,94.16,94.25,48660.0,69.8589,69.9331,69.8515,69.9183,48660.0
2018-09-04 15:25:00,94.25,94.38,94.24,94.33,48549.0,69.9183,70.0147,69.9109,69.9776,48549.0
2018-09-04 15:30:00,94.33,94.33,94.26,94.31,54846.0,69.9776,69.9776,69.9257,69.9628,54846.0
2018-09-04 15:35:00,94.3,94.37,94.29,94.37,84036.0,69.9554,70.0073,69.948,70.0073,84036.0
2018-09-04 15:40:00,94.37,94.41,94.32,94.34,44151.0,70.0073,70.037,69.9702,69.9851,44151.0
2018-09-04 15:45:00,94.34,94.48,94.31,94.45,82967.0,69.9851,70.0889,69.9628,70.0667,82967.0
2018-09-04 15:50:00,94.46,94.48,94.32,94.38,90896.0,70.0741,70.0889,69.9702,70.0147,90896.0
2018-09-04 15:55:00,94.37,94.57,94.31,94.56,245786.0,70.0073,70.1557,69.9628,70.1483,245786.0
2018-09-05 09:30:00,94.34,94.74,94.23,94.38,117317.0,69.9851,70.2818,69.9035,70.0147,117317.0
2018-09-05 09:35:00,94.37,94.37,94.17,94.24,34385.0,70.0073,70.0073,69.8589,69.9109,34385.0
2018-09-05 09:40:00,94.21,94.47,94.21,94.4,17229.0,69.8886,70.0815,69.8886,70.0296,17229.0
2018-09-05 09:45:00,94.42,94.64,94.36,94.64,24320.0,70.0444,70.2076,69.9999,70.2076,24320.0
2018-09-05 09:50:00,94.64,94.68,94.31,94.43,18465.0,70.2076,70.2373,69.9628,70.0518,18465.0
2018-09-05 09:55:00,94.42,94.53,94.35,94.41,30711.0,70.0444,70.126,69.9925,70.037,30711.0
2018-09-05 10:00:00,94.4,94.68,94.35,94.55,42945.0,70.0296,70.2373,69.9925,70.1408,42945.0
2018-09-05 10:05:00,94.55,94.56,94.47,94.53,38409.0,70.1408,70.1483,70.0815,70.126,38409.0
2018-09-05 10:10:00,94.52,94.53,94.38,94.38,43208.0,70.1186,70.126,70.0147,70.0147,43208.0
2018-09-05 10:15:00,94.39,94.54,94.37,94.42,24757.0,70.0222,70.1334,70.0073,70.0444,24757.0
2018-09-05 10:20:00,94.41,94.41,94.15,94.18,25426.0,70.037,70.037,69.8441,69.8664,25426.0
2018-09-05 10:25:00,94.17,94.49,94.16,94.49,21345.0,69.8589,70.0963,69.8515,70.0963,21345.0
2018-09-05 10:30:00,94.48,94.61,94.45,94.61,17961.0,70.0889,70.1854,70.0667,70.1854,17961.0
2018-09-05 10:35:00,94.6,94.92,94.56,94.86,70165.0,70.1779,70.4153,70.1483,70.3708,70165.0
2018-09-05 10:40:00,94.8,95.06,94.8,95.05,83430.0,70.3263,70.5192,70.3263,70.5118,83430.0
2018-09-05 10:45:00,95.05,95.1,94.82,94.88,43137.0,70.5118,70.5489,70.3411,70.3857,43137.0
2018-09-05 10:50:00,94.87,94.94,94.76,94.77,25536.0,70.3782,70.4302,70.2966,70.304,25536.0
2018-09-05 10:55:00,94.76,94.78,94.65,94.66,15540.0,70.2966,70.3115,70.215,70.2224,15540.0
2018-09-05 11:00:00,94.66,94.82,94.6,94.78,19526.0,70.2224,70.3411,70.1779,70.3115,19526.0
2018-09-05 11:05:00,94.77,94.83,94.71,94.75,14765.0,70.304,70.3486,70.2595,70.2892,14765.0
2018-09-05 11:10:00,94.73,94.73,94.62,94.67,18217.0,70.2744,70.2744,70.1928,70.2299,18217.0
2018-09-05 11:15:00,94.64,94.83,94.63,94.8,19541.0,70.2076,70.3486,70.2002,70.3263,19541.0
2018-09-05 11:20:00,94.8,94.82,94.53,94.55,24442.0,70.3263,70.3411,70.126,70.1408,24442.0
2018-09-05 11:25:00,94.55,94.55,94.25,94.25,25001.0,70.1408,70.1408,69.9183,69.9183,25001.0
2018-09-05 11:30:00,94.27,94.32,94.22,94.28,21875.0,69.9331,69.9702,69.896,69.9405,21875.0
2018-09-05 11:35:00,94.28,94.31,94.21,94.22,32217.0,69.9405,69.9628,69.8886,69.896,32217.0
2018-09-05 11:40:00,94.23,94.26,94.14,94.14,49587.0,69.9035,69.9257,69.8367,69.8367,49587.0
2018-09-05 11:45:00,94.15,94.23,94.14,94.19,23933.0,69.8441,69.9035,69.8367,69.8738,23933.0
2018-09-05 11:50:00,94.2,94.33,94.17,94.28,53324.0,69.8812,69.9776,69.8589,69.9405,53324.0
2018-09-05 11:55:00,94.26,94.26,94.16,94.18,9920.0,69.9257,69.9257,69.8515,69.8664,9920.0
2018-09-05 12:00:00,94.18,94.24,94.18,94.19,19662.0,69.8664,69.9109,69.8664,69.8738,19662.0
2018-09-05 12:05:00,94.19,94.19,94.11,94.15,16665.0,69.8738,69.8738,69.8144,69.8441,16665.0
2018-09-05 12:10:00,94.15,94.16,94.09,94.14,17558.0,69.8441,69.8515,69.7996,69.8367,17558.0
2018-09-05 12:15:00,94.14,94.25,94.14,94.24,28478.0,69.8367,69.9183,69.8367,69.9109,28478.0
2018-09-05 12:20:00,94.24,94.26,94.1,94.16,26664.0,69.9109,69.9257,69.807,69.8515,26664.0
2018-09-05 12:25:00,94.17,94.2,94.13,94.19,19065.0,69.8589,69.8812,69.8293,69.8738,19065.0
2018-09-05 12:30:00,94.18,94.29,94.17,94.25,40425.0,69.8664,69.948,69.8589,69.9183,40425.0
2018-09-05 12:35:00,94.24,94.31,94.21,94.28,22136.0,69.9109,69.9628,69.8886,69.9405,22136.0
2018-09-05 12:40:00,94.26,94.28,94.24,94.24,9375.0,69.9257,69.9405,69.9109,69.9109,9375.0
2018-09-05 12:45:00,94.22,94.25,94.2,94.23,6966.0,69.896,69.9183,69.8812,69.9035,6966.0
2018-09-05 12:50:00,94.23,94.29,94.21,94.26,22058.0,69.9035,69.948,69.8886,69.9257,22058.0
2018-09-05 12:55:00,94.24,94.25,94.15,94.17,30968.0,69.9109,69.9183,69.8441,69.8589,30968.0
2018-09-05 13:00:00,94.18,94.25,94.17,94.24,26065.0,69.8664,69.9183,69.8589,69.9109,26065.0
2018-09-05 13:05:00,94.22,94.26,94.21,94.25,18260.0,69.896,69.9257,69.8886,69.9183,18260.0
2018-09-05 13:10:00,94.25,94.3,94.22,94.24,22091.0,69.9183,69.9554,69.896,69.9109,22091.0
2018-09-05 13:15:00,94.24,94.29,94.23,94.27,14450.0,69.9109,69.948,69.9035,69.9331,14450.0
2018-09-05 13:20:00,94.28,94.32,94.22,94.22,17677.0,69.9405,69.9702,69.896,69.896,17677.0
2018-09-05 13:25:00,94.21,94.29,94.19,94.27,17647.0,69.8886,69.948,69.8738,69.9331,17647.0
2018-09-05 13:30:00,94.26,94.3,94.23,94.28,33860.0,69.9257,69.9554,69.9035,69.9405,33860.0
2018-09-05 13:35:00,94.29,94.34,94.28,94.31,23164.0,69.948,69.9851,69.9405,69.9628,23164.0
2018-09-05 13:40:00,94.31,94.34,94.28,94.32,21931.0,69.9628,69.9851,69.9405,69.9702,21931.0
2018-09-05 13:45:00,94.31,94.37,94.29,94.36,21673.0,69.9628,70.0073,69.948,69.9999,21673.0
2018-09-05 13:50:00,94.35,94.62,94.35,94.6,41510.0,69.9925,70.1928,69.9925,70.1779,41510.0
2018-09-05 13:55:00,94.6,94.71,94.56,94.68,32733.0,70.1779,70.2595,70.1483,70.2373,32733.0
2018-09-05 14:00:00,94.68,94.78,94.68,94.72,32139.0,70.2373,70.3115,70.2373,70.267,32139.0
2018-09-05 14:05:00,94.72,94.84,94.71,94.83,37462.0,70.267,70.356,70.2595,70.3486,37462.0
2018-09-05 14:10:00,94.84,94.84,94.75,94.83,32264.0,70.356,70.356,70.2892,70.3486,32264.0
2018-09-05 14:15:00,94.82,94.84,94.77,94.83,46504.0,70.3411,70.356,70.304,70.3486,46504.0
2018-09-05 14:20:00,94.82,95.01,94.82,94.98,52466.0,70.3411,70.4821,70.3411,70.4598,52466.0
2018-09-05 14:25:00,94.99,95.1,94.97,95.07,59566.0,70.4673,70.5489,70.4524,70.5266,59566.0
2018-09-05 14:30:00,95.06,95.09,95.02,95.02,69019.0,70.5192,70.5414,70.4895,70.4895,69019.0
2018-09-05 14:35:00,95.01,95.18,95.0,95.1,50293.0,70.4821,70.6082,70.4747,70.5489,50293.0
2018-09-05 14:40:00,95.1,95.11,94.9,94.92,35254.0,70.5489,70.5563,70.4005,70.4153,35254.0
2018-09-05 14:45:00,94.91,94.99,94.85,94.86,29938.0,70.4079,70.4673,70.3634,70.3708,29938.0
2018-09-05 14:50:00,94.85,94.95,94.81,94.91,29749.0,70.3634,70.4376,70.3337,70.4079,29749.0
2018-09-05 14:55:00,94.9,95.06,94.9,95.01,30640.0,70.4005,70.5192,70.4005,70.4821,30640.0
2018-09-05 15:00:00,95.0,95.1,95.0,95.1,33753.0,70.4747,70.5489,70.4747,70.5489,33753.0
2018-09-05 15:05:00,95.08,95.09,95.03,95.04,49365.0,70.534,70.5414,70.4969,70.5043,49365.0
2018-09-05 15:10:00,95.04,95.04,94.91,95.02,45896.0,70.5043,70.5043,70.4079,70.4895,45896.0
2018-09-05 15:15:00,95.01,95.08,94.91,94.94,44102.0,70.4821,70.534,70.4079,70.4302,44102.0
2018-09-05 15:20:00,94.93,95.02,94.93,95.01,31188.0,70.4227,70.4895,70.4227,70.4821,31188.0
2018-09-05 15:25:00,95.02,95.03,94.94,95.01,38275.0,70.4895,70.4969,70.4302,70.4821,38275.0
2018-09-05 15:30:00,95.01,95.11,94.98,95.1,49973.0,70.4821,70.5563,70.4598,70.5489,49973.0
2018-09-05 15:35:00,95.1,95.1,94.99,95.01,62079.0,70.5489,70.5489,70.4673,70.4821,62079.0
2018-09-05 15:40:00,95.01,95.18,94.99,95.02,79620.0,70.4821,70.6082,70.4673,70.4895,79620.0
2018-09-05 15:45:00,95.0,95.1,94.95,94.99,112478.0,70.4747,70.5489,70.4376,70.4673,112478.0
2018-09-05 15:50:00,94.97,95.07,94.93,95.05,107570.0,70.4524,70.5266,70.4227,70.5118,107570.0
2018-09-05 15:55:00,95.05,95.25,95.02,95.18,362583.0,70.5118,70.6601,70.4895,70.6082,362583.0
2018-09-06 09:30:00,94.79,95.08,94.63,94.87,62559.0,70.3189,70.534,70.2002,70.3782,62559.0
2018-09-06 09:35:00,94.82,94.82,94.42,94.53,37400.0,70.3411,70.3411,70.0444,70.126,37400.0
2018-09-06 09:40:00,94.54,94.56,94.26,94.27,48425.0,70.1334,70.1483,69.9257,69.9331,48425.0
2018-09-06 09:45:00,94.26,94.26,93.92,93.93,59707.0,69.9257,69.9257,69.6735,69.6809,59707.0
2018-09-06 09:50:00,93.95,94.28,93.95,94.24,20961.0,69.6957,69.9405,69.6957,69.9109,20961.0
2018-09-06 09:55:00,94.23,94.38,94.12,94.38,24146.0,69.9035,70.0147,69.8219,70.0147,24146.0
2018-09-06 10:00:00,94.38,94.53,94.24,94.27,25334.0,70.0147,70.126,69.9109,69.9331,25334.0
2018-09-06 10:05:00,94.27,94.34,94.2,94.26,23551.0,69.9331,69.9851,69.8812,69.9257,23551.0
2018-09-06 10:10:00,94.25,94.25,93.91,93.95,47876.0,69.9183,69.9183,69.6661,69.6957,47876.0
2018-09-06 10:15:00,93.95,93.99,93.67,93.75,66438.0,69.6957,69.7254,69.488,69.5474,66438.0
2018-09-06 10:20:00,93.74,93.75,93.56,93.69,57566.0,69.54,69.5474,69.4064,69.5029,57566.0
2018-09-06 10:25:00,93.7,93.87,93.56,93.87,90889.0,69.5103,69.6364,69.4064,69.6364,90889.0
2018-09-06 10:30:00,93.87,93.99,93.84,93.92,25926.0,69.6364,69.7254,69.6141,69.6735,25926.0
2018-09-06 10:35:00,93.91,93.96,93.81,93.93,36568.0,69.6661,69.7032,69.5919,69.6809,36568.0
2018-09-06 10:40:00,93.94,93.95,93.68,93.78,30412.0,69.6883,69.6957,69.4954,69.5696,30412.0
2018-09-06 10:45:00,93.76,93.76,93.57,93.72,59306.0,69.5548,69.5548,69.4138,69.5251,59306.0
2018-09-06 10:50:00,93.72,93.8,93.62,93.67,45250.0,69.5251,69.5845,69.4509,69.488,45250.0
2018-09-06 10:55:00,93.65,93.75,93.6,93.66,43515.0,69.4732,69.5474,69.4361,69.4806,43515.0
2018-09-06 11:00:00,93.67,93.8,93.6,93.63,82604.0,69.488,69.5845,69.4361,69.4584,82604.0
2018-09-06 11:05:00,93.63,93.69,93.57,93.69,62407.0,69.4584,69.5029,69.4138,69.5029,62407.0
2018-09-06 11:10:00,93.69,93.75,93.53,93.62,46012.0,69.5029,69.5474,69.3842,69.4509,46012.0
2018-09-06 11:15:00,93.63,93.63,93.29,93.34,61646.0,69.4584,69.4584,69.2061,69.2432,61646.0
2018-09-06 11:20:00,93.34,93.53,93.32,93.45,54909.0,69.2432,69.3842,69.2284,69.3248,54909.0
2018-09-06 11:25:00,93.45,93.46,93.25,93.25,39763.0,69.3248,69.3322,69.1765,69.1765,39763.0
2018-09-06 11:30:00,93.25,93.54,93.18,93.51,62373.0,69.1765,69.3916,69.1245,69.3693,62373.0
2018-09-06 11:35:00,93.51,93.55,93.39,93.4,30753.0,69.3693,69.399,69.2803,69.2877,30753.0
2018-09-06 11:40:00,93.4,93.62,93.4,93.54,39738.0,69.2877,69.4509,69.2877,69.3916,39738.0
2018-09-06 11:45:00,93.55,93.79,93.55,93.71,36022.0,69.399,69.577,69.399,69.5177,36022.0
2018-09-06 11:50:00,93.68,93.68,93.51,93.59,28392.0,69.4954,69.4954,69.3693,69.4287,28392.0
2018-09-06 11:55:00,93.58,93.65,93.44,93.53,31999.0,69.4213,69.4732,69.3174,69.3842,31999.0
2018-09-06 12:00:00,93.52,93.52,93.36,93.38,34865.0,69.3768,69.3768,69.2581,69.2729,34865.0
2018-09-06 12:05:00,93.38,93.41,93.31,93.38,22526.0,69.2729,69.2951,69.221,69.2729,22526.0
2018-09-06 12:10:00,93.38,93.44,93.33,93.36,31025.0,69.2729,69.3174,69.2358,69.2581,31025.0
2018-09-06 12:15:00,93.36,93.43,93.35,93.37,18834.0,69.2581,69.31,69.2506,69.2655,18834.0
2018-09-06 12:20:00,93.37,93.42,93.3,93.31,42465.0,69.2655,69.3026,69.2135,69.221,42465.0
2018-09-06 12:25:00,93.32,93.37,93.28,93.31,20164.0,69.2284,69.2655,69.1987,69.221,20164.0
2018-09-06 12:30:00,93.29,93.38,93.27,93.3,27145.0,69.2061,69.2729,69.1913,69.2135,27145.0
2018-09-06 12:35:00,93.3,93.36,93.15,93.19,37941.0,69.2135,69.2581,69.1023,69.1319,37941.0
2018-09-06 12:40:00,93.18,93.22,93.16,93.16,37582.0,69.1245,69.1542,69.1097,69.1097,37582.0
2018-09-06 12:45:00,93.16,93.23,93.13,93.13,32247.0,69.1097,69.1616,69.0874,69.0874,32247.0
2018-09-06 12:50:00,93.12,93.16,93.07,93.09,33872.0,69.08,69.1097,69.0429,69.0578,33872.0
2018-09-06 12:55:00,93.1,93.12,92.79,92.92,80251.0,69.0652,69.08,68.8352,68.9316,80251.0
2018-09-06 13:00:00,92.93,93.12,92.93,93.12,32601.0,68.9391,69.08,68.9391,69.08,32601.0
2018-09-06 13:05:00,93.12,93.38,93.12,93.29,57702.0,69.08,69.2729,69.08,69.2061,57702.0
2018-09-06 13:10:00,93.29,93.37,93.25,93.3,31453.0,69.2061,69.2655,69.1765,69.2135,31453.0
2018-09-06 13:15:00,93.29,93.44,93.29,93.42,46250.0,69.2061,69.3174,69.2061,69.3026,46250.0
2018-09-06 13:20:00,93.43,93.44,93.32,93.35,52787.0,69.31,69.3174,69.2284,69.2506,52787.0
2018-09-06 13:25:00,93.35,93.39,93.32,93.35,23198.0,69.2506,69.2803,69.2284,69.2506,23198.0
2018-09-06 13:30:00,93.34,93.39,93.26,93.35,39142.0,69.2432,69.2803,69.1839,69.2506,39142.0
2018-09-06 13:35:00,93.35,93.41,93.19,93.25,34147.0,69.2506,69.2951,69.1319,69.1765,34147.0
2018-09-06 13:40:00,93.24,93.36,93.23,93.3,31668.0,69.169,69.2581,69.1616,69.2135,31668.0
2018-09-06 13:45:00,93.3,93.33,93.24,93.29,49817.0,69.2135,69.2358,69.169,69.2061,49817.0
2018-09-06 13:50:00,93.29,93.34,93.26,93.29,29963.0,69.2061,69.2432,69.1839,69.2061,29963.0
2018-09-06 13:55:00,93.28,93.3,93.25,93.3,23161.0,69.1987,69.2135,69.1765,69.2135,23161.0
2018-09-06 14:00:00,93.3,93.42,93.3,93.4,31231.0,69.2135,69.3026,69.2135,69.2877,31231.0
2018-09-06 14:05:00,93.4,93.57,93.38,93.54,32754.0,69.2877,69.4138,69.2729,69.3916,32754.0
2018-09-06 14:10:00,93.53,93.62,93.46,93.54,41379.0,69.3842,69.4509,69.3322,69.3916,41379.0
2018-09-06 14:15:00,93.53,93.67,93.52,93.67,30888.0,69.3842,69.488,69.3768,69.488,30888.0
2018-09-06 14:20:00,93.66,93.77,93.61,93.64,46525.0,69.4806,69.5622,69.4435,69.4658,46525.0
2018-09-06 14:25:00,93.63,93.64,93.51,93.51,34399.0,69.4584,69.4658,69.3693,69.3693,34399.0
2018-09-06 14:30:00,93.51,93.75,93.51,93.72,52164.0,69.3693,69.5474,69.3693,69.5251,52164.0
2018-09-06 14:35:00,93.72,93.85,93.67,93.68,80750.0,69.5251,69.6216,69.488,69.4954,80750.0
2018-09-06 14:40:00,93.67,93.8,93.66,93.77,31514.0,69.488,69.5845,69.4806,69.5622,31514.0
2018-09-06 14:45:00,93.79,93.84,93.73,93.75,37216.0,69.577,69.6141,69.5325,69.5474,37216.0
2018-09-06 14:50:00,93.75,93.77,93.67,93.77,39834.0,69.5474,69.5622,69.488,69.5622,39834.0
2018-09-06 14:55:00,93.78,93.84,93.71,93.71,33502.0,69.5696,69.6141,69.5177,69.5177,33502.0
2018-09-06 15:00:00,93.71,93.86,93.7,93.83,56885.0,69.5177,69.629,69.5103,69.6067,56885.0
2018-09-06 15:05:00,93.84,93.96,93.82,93.92,51539.0,69.6141,69.7032,69.5993,69.6735,51539.0
2018-09-06 15:10:00,93.9,93.92,93.85,93.88,30844.0,69.6586,69.6735,69.6216,69.6438,30844.0
2018-09-06 15:15:00,93.86,93.95,93.82,93.82,72179.0,69.629,69.6957,69.5993,69.5993,72179.0
2018-09-06 15:20:00,93.83,93.87,93.81,93.87,33121.0,69.6067,69.6364,69.5919,69.6364,33121.0
2018-09-06 15:25:00,93.88,94.03,93.86,94.01,33947.0,69.6438,69.7551,69.629,69.7403,33947.0
2018-09-06 15:30:00,94.01,94.06,93.91,93.98,43836.0,69.7403,69.7773,69.6661,69.718,43836.0
2018-09-06 15:35:00,93.98,94.05,93.92,93.95,40911.0,69.718,69.7699,69.6735,69.6957,40911.0
2018-09-06 15:40:00,93.94,94.02,93.89,93.98,55801.0,69.6883,69.7477,69.6512,69.718,55801.0
2018-09-06 15:45:00,93.98,94.06,93.89,93.91,150260.0,69.718,69.7773,69.6512,69.6661,150260.0
2018-09-06 15:50:00,93.9,93.95,93.78,93.78,81344.0,69.6586,69.6957,69.5696,69.5696,81344.0
2018-09-06 15:55:00,93.79,93.86,93.7,93.74,225591.0,69.577,69.629,69.5103,69.54,225591.0
2018-09-07 09:30:00,93.65,93.65,91.6,92.95,227203.0,69.4732,69.4732,67.9524,68.9539,227203.0
2018-09-07 09:35:00,92.97,93.36,92.84,93.3,61480.0,68.9687,69.2581,68.8723,69.2135,61480.0
2018-09-07 09:40:00,93.33,93.46,92.85,92.97,32524.0,69.2358,69.3322,68.8797,68.9687,32524.0
2018-09-07 09:45:00,92.99,93.38,92.97,93.17,28620.0,68.9836,69.2729,68.9687,69.1171,28620.0
2018-09-07 09:50:00,93.16,93.35,93.11,93.35,20550.0,69.1097,69.2506,69.0726,69.2506,20550.0
2018-09-07 09:55:00,93.33,93.43,93.31,93.31,28822.0,69.2358,69.31,69.221,69.221,28822.0
2018-09-07 10:00:00,93.32,93.43,93.27,93.41,43177.0,69.2284,69.31,69.1913,69.2951,43177.0
2018-09-07 10:05:00,93.42,93.57,93.41,93.49,65037.0,69.3026,69.4138,69.2951,69.3545,65037.0
2018-09-07 10:10:00,93.48,93.67,93.48,93.59,45212.0,69.3471,69.488,69.3471,69.4287,45212.0
2018-09-07 10:15:00,93.58,93.67,93.54,93.57,27764.0,69.4213,69.488,69.3916,69.4138,27764.0
2018-09-07 10:20:00,93.58,94.03,93.56,93.88,162766.0,69.4213,69.7551,69.4064,69.6438,162766.0
2018-09-07 10:25:00,93.89,93.9,93.65,93.71,40924.0,69.6512,69.6586,69.4732,69.5177,40924.0
2018-09-07 10:30:00,93.7,93.77,93.67,93.73,22558.0,69.5103,69.5622,69.488,69.5325,22558.0
2018-09-07 10:35:00,93.74,93.75,93.49,93.53,19848.0,69.54,69.5474,69.3545,69.3842,19848.0
2018-09-07 10:40:00,93.54,93.75,93.54,93.74,24386.0,69.3916,69.5474,69.3916,69.54,24386.0
2018-09-07 10:45:00,93.72,93.97,93.7,93.96,33027.0,69.5251,69.7106,69.5103,69.7032,33027.0
2018-09-07 10:50:00,93.96,93.96,93.89,93.92,29856.0,69.7032,69.7032,69.6512,69.6735,29856.0
2018-09-07 10:55:00,93.91,93.94,93.88,93.91,28770.0,69.6661,69.6883,69.6438,69.6661,28770.0
2018-09-07 11:00:00,93.93,93.93,93.6,93.62,41654.0,69.6809,69.6809,69.4361,69.4509,41654.0
2018-09-07 11:05:00,93.6,93.71,93.58,93.65,28522.0,69.4361,69.5177,69.4213,69.4732,28522.0
2018-09-07 11:10:00,93.65,93.66,93.59,93.6,12597.0,69.4732,69.4806,69.4287,69.4361,12597.0
2018-09-07 11:15:00,93.6,93.67,93.59,93.61,20836.0,69.4361,69.488,69.4287,69.4435,20836.0
2018-09-07 11:20:00,93.6,93.64,93.58,93.61,24917.0,69.4361,69.4658,69.4213,69.4435,24917.0
2018-09-07 11:25:00,93.62,93.78,93.59,93.78,20146.0,69.4509,69.5696,69.4287,69.5696,20146.0
2018-09-07 11:30:00,93.77,93.87,93.68,93.84,75739.0,69.5622,69.6364,69.4954,69.6141,75739.0
2018-09-07 11:35:00,93.87,93.96,93.83,93.86,22814.0,69.6364,69.7032,69.6067,69.629,22814.0
2018-09-07 11:40:00,93.88,93.89,93.74,93.75,17522.0,69.6438,69.6512,69.54,69.5474,17522.0
2018-09-07 11:45:00,93.77,93.8,93.76,93.78,13508.0,69.5622,69.5845,69.5548,69.5696,13508.0
2018-09-07 11:50:00,93.78,93.87,93.78,93.86,16230.0,69.5696,69.6364,69.5696,69.629,16230.0
2018-09-07 11:55:00,93.86,93.89,93.79,93.84,23546.0,69.629,69.6512,69.577,69.6141,23546.0
2018-09-07 12:00:00,93.85,93.9,93.8,93.83,17213.0,69.6216,69.6586,69.5845,69.6067,17213.0
2018-09-07 12:05:00,93.82,93.83,93.49,93.57,53382.0,69.5993,69.6067,69.3545,69.4138,53382.0
2018-09-07 12:10:00,93.57,93.78,93.56,93.74,125888.0,69.4138,69.5696,69.4064,69.54,125888.0
2018-09-07 12:15:00,93.74,93.81,93.64,93.78,38905.0,69.54,69.5919,69.4658,69.5696,38905.0
2018-09-07 12:20:00,93.77,93.91,93.76,93.85,46171.0,69.5622,69.6661,69.5548,69.6216,46171.0
2018-09-07 12:25:00,93.84,93.87,93.79,93.86,51252.0,69.6141,69.6364,69.577,69.629,51252.0
2018-09-07 12:30:00,93.86,94.02,93.86,93.96,66469.0,69.629,69.7477,69.629,69.7032,66469.0
2018-09-07 12:35:00,93.97,93.99,93.92,93.99,44861.0,69.7106,69.7254,69.6735,69.7254,44861.0
2018-09-07 12:40:00,93.99,94.01,93.86,93.92,42633.0,69.7254,69.7403,69.629,69.6735,42633.0
2018-09-07 12:45:00,93.91,94.14,93.91,94.09,25479.0,69.6661,69.8367,69.6661,69.7996,25479.0
2018-09-07 12:50:00,94.09,94.17,94.06,94.17,36259.0,69.7996,69.8589,69.7773,69.8589,36259.0
2018-09-07 12:55:00,94.14,94.2,94.13,94.18,11806.0,69.8367,69.8812,69.8293,69.8664,11806.0
2018-09-07 13:00:00,94.17,94.19,94.13,94.17,17351.0,69.8589,69.8738,69.8293,69.8589,17351.0
2018-09-07 13:05:00,94.17,94.23,94.16,94.21,22770.0,69.8589,69.9035,69.8515,69.8886,22770.0
2018-09-07 13:10:00,94.21,94.25,94.2,94.2,23225.0,69.8886,69.9183,69.8812,69.8812,23225.0
2018-09-07 13:15:00,94.2,94.23,94.07,94.07,17894.0,69.8812,69.9035,69.7848,69.7848,17894.0
2018-09-07 13:20:00,94.08,94.17,94.05,94.15,25176.0,69.7922,69.8589,69.7699,69.8441,25176.0
2018-09-07 13:25:00,94.15,94.18,94.12,94.18,16924.0,69.8441,69.8664,69.8219,69.8664,16924.0
2018-09-07 13:30:00,94.19,94.24,94.15,94.17,25293.0,69.8738,69.9109,69.8441,69.8589,25293.0
2018-09-07 13:35:00,94.17,94.18,93.98,93.99,17910.0,69.8589,69.8664,69.718,69.7254,17910.0
2018-09-07 13:40:00,93.98,94.02,93.95,93.97,18594.0,69.718,69.7477,69.6957,69.7106,18594.0
2018-09-07 13:45:00,93.98,94.09,93.98,94.03,19499.0,69.718,69.7996,69.718,69.7551,19499.0
2018-09-07 13:50:00,94.03,94.13,94.01,94.01,17671.0,69.7551,69.8293,69.7403,69.7403,17671.0
2018-09-07 13:55:00,94.01,94.02,93.95,93.95,20460.0,69.7403,69.7477,69.6957,69.6957,20460.0
2018-09-07 14:00:00,93.94,94.04,93.92,94.01,40471.0,69.6883,69.7625,69.6735,69.7403,40471.0
2018-09-07 14:05:00,94.01,94.07,93.99,94.03,17328.0,69.7403,69.7848,69.7254,69.7551,17328.0
2018-09-07 14:10:00,94.03,94.18,94.03,94.18,19018.0,69.7551,69.8664,69.7551,69.8664,19018.0
2018-09-07 14:15:00,94.18,94.19,94.1,94.15,22284.0,69.8664,69.8738,69.807,69.8441,22284.0
2018-09-07 14:20:00,94.14,94.16,94.08,94.11,20120.0,69.8367,69.8515,69.7922,69.8144,20120.0
2018-09-07 14:25:00,94.12,94.29,94.11,94.24,25005.0,69.8219,69.948,69.8144,69.9109,25005.0
2018-09-07 14:30:00,94.26,94.29,94.11,94.15,25219.0,69.9257,69.948,69.8144,69.8441,25219.0
2018-09-07 14:35:00,94.16,94.17,94.05,94.11,24313.0,69.8515,69.8589,69.7699,69.8144,24313.0
2018-09-07 14:40:00,94.13,94.17,94.08,94.11,20960.0,69.8293,69.8589,69.7922,69.8144,20960.0
2018-09-07 14:45:00,94.11,94.18,94.07,94.16,16550.0,69.8144,69.8664,69.7848,69.8515,16550.0
2018-09-07 14:50:00,94.16,94.16,94.03,94.06,19807.0,69.8515,69.8515,69.7551,69.7773,19807.0
2018-09-07 14:55:00,94.07,94.2,94.06,94.12,19679.0,69.7848,69.8812,69.7773,69.8219,19679.0
2018-09-07 15:00:00,94.11,94.17,94.08,94.11,26446.0,69.8144,69.8589,69.7922,69.8144,26446.0
2018-09-07 15:05:00,94.11,94.13,94.04,94.09,15524.0,69.8144,69.8293,69.7625,69.7996,15524.0
2018-09-07 15:10:00,94.09,94.21,94.09,94.19,25861.0,69.7996,69.8886,69.7996,69.8738,25861.0
2018-09-07 15:15:00,94.19,94.2,94.12,94.16,20923.0,69.8738,69.8812,69.8219,69.8515,20923.0
2018-09-07 15:20:00,94.16,94.2,94.07,94.09,19232.0,69.8515,69.8812,69.7848,69.7996,19232.0
2018-09-07 15:25:00,94.09,94.21,94.09,94.17,21086.0,69.7996,69.8886,69.7996,69.8589,21086.0
2018-09-07 15:30:00,94.17,94.22,94.08,94.15,51257.0,69.8589,69.896,69.7922,69.8441,51257.0
2018-09-07 15:35:00,94.16,94.19,94.1,94.17,40887.0,69.8515,69.8738,69.807,69.8589,40887.0
2018-09-07 15:40:00,94.16,94.17,94.01,94.02,56044.0,69.8515,69.8589,69.7403,69.7477,56044.0
2018-09-07 15:45:00,94.02,94.08,93.98,94.05,66548.0,69.7477,69.7922,69.718,69.7699,66548.0
2018-09-07 15:50:00,94.06,94.21,94.0,94.21,80573.0,69.7773,69.8886,69.7328,69.8886,80573.0
2018-09-07 15:55:00,94.21,94.35,94.19,94.19,220061.0,69.8886,69.9925,69.8738,69.8738,220061.0
2018-09-10 09:30:00,94.98,95.17,94.7,94.98,86630.0,70.4598,70.6008,70.2521,70.4598,86630.0
2018-09-10 09:35:00,94.89,94.93,94.71,94.76,21240.0,70.3931,70.4227,70.2595,70.2966,21240.0
2018-09-10 09:40:00,94.72,94.83,94.65,94.8,17744.0,70.267,70.3486,70.215,70.3263,17744.0
2018-09-10 09:45:00,94.79,94.82,94.68,94.72,31914.0,70.3189,70.3411,70.2373,70.267,31914.0
2018-09-10 09:50:00,94.72,94.73,94.35,94.44,33281.0,70.267,70.2744,69.9925,70.0592,33281.0
2018-09-10 09:55:00,94.43,94.43,94.28,94.33,50725.0,70.0518,70.0518,69.9405,69.9776,50725.0
2018-09-10 10:00:00,94.32,94.49,94.29,94.39,44873.0,69.9702,70.0963,69.948,70.0222,44873.0
2018-09-10 10:05:00,94.38,94.4,94.32,94.37,26599.0,70.0147,70.0296,69.9702,70.0073,26599.0
2018-09-10 10:10:00,94.36,94.52,94.33,94.49,39152.0,69.9999,70.1186,69.9776,70.0963,39152.0
2018-09-10 10:15:00,94.48,94.52,94.25,94.31,43024.0,70.0889,70.1186,69.9183,69.9628,43024.0
2018-09-10 10:20:00,94.3,94.31,94.22,94.25,27523.0,69.9554,69.9628,69.896,69.9183,27523.0
2018-09-10 10:25:00,94.24,94.24,94.12,94.14,44274.0,69.9109,69.9109,69.8219,69.8367,44274.0
2018-09-10 10:30:00,94.14,94.45,94.04,94.4,34347.0,69.8367,70.0667,69.7625,70.0296,34347.0
2018-09-10 10:35:00,94.38,94.54,94.36,94.48,24782.0,70.0147,70.1334,69.9999,70.0889,24782.0
2018-09-10 10:40:00,94.47,94.68,94.47,94.63,33615.0,70.0815,70.2373,70.0815,70.2002,33615.0
2018-09-10 10:45:00,94.62,94.63,94.52,94.55,18686.0,70.1928,70.2002,70.1186,70.1408,18686.0
2018-09-10 10:50:00,94.54,94.54,94.38,94.38,24234.0,70.1334,70.1334,70.0147,70.0147,24234.0
2018-09-10 10:55:00,94.39,94.4,94.23,94.25,13268.0,70.0222,70.0296,69.9035,69.9183,13268.0
2018-09-10 11:00:00,94.25,94.25,94.16,94.16,20453.0,69.9183,69.9183,69.8515,69.8515,20453.0
2018-09-10 11:05:00,94.16,94.26,94.14,94.25,18585.0,69.8515,69.9257,69.8367,69.9183,18585.0
2018-09-10 11:10:00,94.25,94.33,94.21,94.25,12796.0,69.9183,69.9776,69.8886,69.9183,12796.0
2018-09-10 11:15:00,94.25,94.25,94.15,94.23,15936.0,69.9183,69.9183,69.8441,69.9035,15936.0
2018-09-10 11:20:00,94.23,94.23,94.02,94.02,16170.0,69.9035,69.9035,69.7477,69.7477,16170.0
2018-09-10 11:25:00,94.04,94.08,93.93,93.93,26758.0,69.7625,69.7922,69.6809,69.6809,26758.0
2018-09-10 11:30:00,93.91,93.99,93.87,93.92,16283.0,69.6661,69.7254,69.6364,69.6735,16283.0
2018-09-10 11:35:00,93.91,93.92,93.77,93.85,16788.0,69.6661,69.6735,69.5622,69.6216,16788.0
2018-09-10 11:40:00,93.85,93.87,93.73,93.76,17964.0,69.6216,69.6364,69.5325,69.5548,17964.0
2018-09-10 11:45:00,93.78,93.83,93.7,93.83,10171.0,69.5696,69.6067,69.5103,69.6067,10171.0
2018-09-10 11:50:00,93.83,93.88,93.8,93.82,10496.0,69.6067,69.6438,69.5845,69.5993,10496.0
2018-09-10 11:55:00,93.81,93.87,93.74,93.87,27392.0,69.5919,69.6364,69.54,69.6364,27392.0
2018-09-10 12:00:00,93.87,93.88,93.74,93.83,9516.0,69.6364,69.6438,69.54,69.6067,9516.0
2018-09-10 12:05:00,93.8,94.02,93.8,93.91,55972.0,69.5845,69.7477,69.5845,69.6661,55972.0
2018-09-10 12:10:00,93.9,93.93,93.82,93.86,17413.0,69.6586,69.6809,69.5993,69.629,17413.0
2018-09-10 12:15:00,93.87,93.89,93.78,93.78,9772.0,69.6364,69.6512,69.5696,69.5696,9772.0
2018-09-10 12:20:00,93.78,93.87,93.76,93.87,20881.0,69.5696,69.6364,69.5548,69.6364,20881.0
2018-09-10 12:25:00,93.86,93.88,93.81,93.86,19686.0,69.629,69.6438,69.5919,69.629,19686.0
2018-09-10 12:30:00,93.87,94.0,93.85,94.0,10409.0,69.6364,69.7328,69.6216,69.7328,10409.0
2018-09-10 12:35:00,94.0,94.09,93.97,93.98,13433.0,69.7328,69.7996,69.7106,69.718,13433.0
2018-09-10 12:40:00,93.98,94.05,93.92,94.01,15751.0,69.718,69.7699,69.6735,69.7403,15751.0
2018-09-10 12:45:00,94.01,94.08,94.0,94.04,11268.0,69.7403,69.7922,69.7328,69.7625,11268.0
2018-09-10 12:50:00,94.04,94.04,93.9,93.93,26151.0,69.7625,69.7625,69.6586,69.6809,26151.0
2018-09-10 12:55:00,93.96,94.03,93.92,93.93,14525.0,69.7032,69.7551,69.6735,69.6809,14525.0
2018-09-10 13:00:00,93.92,93.94,93.88,93.91,9131.0,69.6735,69.6883,69.6438,69.6661,9131.0
2018-09-10 13:05:00,93.91,93.98,93.9,93.93,9866.0,69.6661,69.718,69.6586,69.6809,9866.0
2018-09-10 13:10:00,93.9,94.0,93.9,93.99,9072.0,69.6586,69.7328,69.6586,69.7254,9072.0
2018-09-10 13:15:00,93.98,94.03,93.96,94.02,11694.0,69.718,69.7551,69.7032,69.7477,11694.0
2018-09-10 13:20:00,94.02,94.13,94.02,94.09,12662.0,69.7477,69.8293,69.7477,69.7996,12662.0
2018-09-10 13:25:00,94.09,94.13,94.06,94.13,10250.0,69.7996,69.8293,69.7773,69.8293,10250.0
2018-09-10 13:30:00,94.13,94.17,94.11,94.14,15114.0,69.8293,69.8589,69.8144,69.8367,15114.0
2018-09-10 13:35:00,94.13,94.14,94.0,94.03,11082.0,69.8293,69.8367,69.7328,69.7551,11082.0
2018-09-10 13:40:00,94.03,94.1,94.03,94.05,7121.0,69.7551,69.807,69.7551,69.7699,7121.0
2018-09-10 13:45:00,94.04,94.06,93.93,93.94,8772.0,69.7625,69.7773,69.6809,69.6883,8772.0
2018-09-10 13:50:00,93.94,94.0,93.92,93.96,8610.0,69.6883,69.7328,69.6735,69.7032,8610.0
2018-09-10 13:55:00,93.95,94.02,93.94,94.02,8348.0,69.6957,69.7477,69.6883,69.7477,8348.0
2018-09-10 14:00:00,94.01,94.04,93.95,94.03,9882.0,69.7403,69.7625,69.6957,69.7551,9882.0
2018-09-10 14:05:00,94.03,94.05,93.98,94.05,11600.0,69.7551,69.7699,69.718,69.7699,11600.0
2018-09-10 14:10:00,94.06,94.15,94.05,94.07,12005.0,69.7773,69.8441,69.7699,69.7848,12005.0
2018-09-10 14:15:00,94.07,94.07,93.94,93.95,23598.0,69.7848,69.7848,69.6883,69.6957,23598.0
2018-09-10 14:20:00,93.94,93.98,93.92,93.97,21373.0,69.6883,69.718,69.6735,69.7106,21373.0
2018-09-10 14:25:00,93.97,93.98,93.89,93.89,21215.0,69.7106,69.718,69.6512,69.6512,21215.0
2018-09-10 14:30:00,93.89,93.95,93.87,93.89,26924.0,69.6512,69.6957,69.6364,69.6512,26924.0
2018-09-10 14:35:00,93.88,93.99,93.86,93.95,50457.0,69.6438,69.7254,69.629,69.6957,50457.0
2018-09-10 14:40:00,93.95,93.99,93.91,93.97,20889.0,69.6957,69.7254,69.6661,69.7106,20889.0
2018-09-10 14:45:00,93.96,94.03,93.95,94.03,14305.0,69.7032,69.7551,69.6957,69.7551,14305.0
2018-09-10 14:50:00,94.03,94.18,94.02,94.12,23641.0,69.7551,69.8664,69.7477,69.8219,23641.0
2018-09-10 14:55:00,94.13,94.19,94.11,94.17,18614.0,69.8293,69.8738,69.8144,69.8589,18614.0
2018-09-10 15:00:00,94.18,94.19,94.11,94.17,18716.0,69.8664,69.8738,69.8144,69.8589,18716.0
2018-09-10 15:05:00,94.18,94.2,94.14,94.15,15487.0,69.8664,69.8812,69.8367,69.8441,15487.0
2018-09-10 15:10:00,94.15,94.19,94.07,94.11,16832.0,69.8441,69.8738,69.7848,69.8144,16832.0
2018-09-10 15:15:00,94.11,94.16,94.06,94.12,19565.0,69.8144,69.8515,69.7773,69.8219,19565.0
2018-09-10 15:20:00,94.12,94.14,94.09,94.13,28160.0,69.8219,69.8367,69.7996,69.8293,28160.0
2018-09-10 15:25:00,94.14,94.15,94.11,94.11,17213.0,69.8367,69.8441,69.8144,69.8144,17213.0
2018-09-10 15:30:00,94.11,94.2,94.11,94.17,23504.0,69.8144,69.8812,69.8144,69.8589,23504.0
2018-09-10 15:35:00,94.16,94.2,94.12,94.14,24803.0,69.8515,69.8812,69.8219,69.8367,24803.0
2018-09-10 15:40:00,94.13,94.13,94.03,94.08,38800.0,69.8293,69.8293,69.7551,69.7922,38800.0
2018-09-10 15:45:00,94.08,94.09,93.92,93.92,67735.0,69.7922,69.7996,69.6735,69.6735,67735.0
2018-09-10 15:50:00,93.92,93.93,93.82,93.84,59590.0,69.6735,69.6809,69.5993,69.6141,59590.0
2018-09-10 15:55:00,93.83,93.87,93.76,93.82,283220.0,69.6067,69.6364,69.5548,69.5993,283220.0
2018-09-11 09:30:00,93.72,93.72,93.39,93.59,72734.0,69.5251,69.5251,69.2803,69.4287,72734.0
2018-09-11 09:35:00,93.54,93.7,93.38,93.66,16388.0,69.3916,69.5103,69.2729,69.4806,16388.0
2018-09-11 09:40:00,93.66,93.66,93.21,93.26,24715.0,69.4806,69.4806,69.1468,69.1839,24715.0
2018-09-11 09:45:00,93.27,93.3,92.98,93.02,32444.0,69.1913,69.2135,68.9762,69.0058,32444.0
2018-09-11 09:50:00,93.05,93.35,93.04,93.3,29338.0,69.0281,69.2506,69.0207,69.2135,29338.0
2018-09-11 09:55:00,93.3,93.47,93.28,93.33,19098.0,69.2135,69.3397,69.1987,69.2358,19098.0
2018-09-11 10:00:00,93.33,93.33,93.24,93.26,18058.0,69.2358,69.2358,69.169,69.1839,18058.0
2018-09-11 10:05:00,93.25,93.33,93.22,93.22,21596.0,69.1765,69.2358,69.1542,69.1542,21596.0
2018-09-11 10:10:00,93.22,93.28,93.12,93.23,36602.0,69.1542,69.1987,69.08,69.1616,36602.0
2018-09-11 10:15:00,93.24,93.38,93.24,93.31,27871.0,69.169,69.2729,69.169,69.221,27871.0
2018-09-11 10:20:00,93.32,93.36,93.2,93.24,21300.0,69.2284,69.2581,69.1394,69.169,21300.0
2018-09-11 10:25:00,93.23,93.32,93.21,93.25,14930.0,69.1616,69.2284,69.1468,69.1765,14930.0
2018-09-11 10:30:00,93.25,93.36,93.21,93.29,20201.0,69.1765,69.2581,69.1468,69.2061,20201.0
2018-09-11 10:35:00,93.28,93.33,93.24,93.28,23006.0,69.1987,69.2358,69.169,69.1987,23006.0
2018-09-11 10:40:00,93.28,93.31,93.2,93.3,13209.0,69.1987,69.221,69.1394,69.2135,13209.0
2018-09-11 10:45:00,93.3,93.36,93.29,93.33,18454.0,69.2135,69.2581,69.2061,69.2358,18454.0
2018-09-11 10:50:00,93.33,93.43,93.32,93.39,19841.0,69.2358,69.31,69.2284,69.2803,19841.0
2018-09-11 10:55:00,93.39,93.4,93.34,93.36,17279.0,69.2803,69.2877,69.2432,69.2581,17279.0
2018-09-11 11:00:00,93.37,93.5,93.35,93.45,28500.0,69.2655,69.3619,69.2506,69.3248,28500.0
2018-09-11 11:05:00,93.46,93.65,93.45,93.65,17783.0,69.3322,69.4732,69.3248,69.4732,17783.0
2018-09-11 11:10:00,93.64,93.67,93.53,93.53,16404.0,69.4658,69.488,69.3842,69.3842,16404.0
2018-09-11 11:15:00,93.54,93.54,93.45,93.51,14100.0,69.3916,69.3916,69.3248,69.3693,14100.0
2018-09-11 11:20:00,93.51,93.52,93.43,93.5,14560.0,69.3693,69.3768,69.31,69.3619,14560.0
2018-09-11 11:25:00,93.5,93.58,93.49,93.54,11021.0,69.3619,69.4213,69.3545,69.3916,11021.0
2018-09-11 11:30:00,93.55,93.63,93.54,93.61,29786.0,69.399,69.4584,69.3916,69.4435,29786.0
2018-09-11 11:35:00,93.59,93.6,93.49,93.51,17463.0,69.4287,69.4361,69.3545,69.3693,17463.0
2018-09-11 11:40:00,93.5,93.56,93.49,93.49,22337.0,69.3619,69.4064,69.3545,69.3545,22337.0
2018-09-11 11:45:00,93.49,93.5,93.42,93.45,10804.0,69.3545,69.3619,69.3026,69.3248,10804.0
2018-09-11 11:50:00,93.45,93.68,93.45,93.67,22914.0,69.3248,69.4954,69.3248,69.488,22914.0
2018-09-11 11:55:00,93.67,93.67,93.58,93.66,19448.0,69.488,69.488,69.4213,69.4806,19448.0
2018-09-11 12:00:00,93.66,93.74,93.65,93.69,19824.0,69.4806,69.54,69.4732,69.5029,19824.0
2018-09-11 12:05:00,93.7,93.7,93.6,93.64,37676.0,69.5103,69.5103,69.4361,69.4658,37676.0
2018-09-11 12:10:00,93.64,93.64,93.59,93.61,19874.0,69.4658,69.4658,69.4287,69.4435,19874.0
2018-09-11 12:15:00,93.61,93.64,93.55,93.58,19374.0,69.4435,69.4658,69.399,69.4213,19374.0
2018-09-11 12:20:00,93.58,93.62,93.56,93.61,15690.0,69.4213,69.4509,69.4064,69.4435,15690.0
2018-09-11 12:25:00,93.61,93.63,93.52,93.54,14963.0,69.4435,69.4584,69.3768,69.3916,14963.0
2018-09-11 12:30:00,93.55,93.58,93.51,93.52,17948.0,69.399,69.4213,69.3693,69.3768,17948.0
2018-09-11 12:35:00,93.52,93.55,93.47,93.48,13812.0,69.3768,69.399,69.3397,69.3471,13812.0
2018-09-11 12:40:00,93.48,93.5,93.42,93.43,10246.0,69.3471,69.3619,69.3026,69.31,10246.0
2018-09-11 12:45:00,93.44,93.48,93.44,93.47,6593.0,69.3174,69.3471,69.3174,69.3397,6593.0
2018-09-11 12:50:00,93.47,93.53,93.45,93.48,19350.0,69.3397,69.3842,69.3248,69.3471,19350.0
2018-09-11 12:55:00,93.48,93.5,93.46,93.5,6667.0,69.3471,69.3619,69.3322,69.3619,6667.0
2018-09-11 13:00:00,93.5,93.53,93.39,93.39,34160.0,69.3619,69.3842,69.2803,69.2803,34160.0
2018-09-11 13:05:00,93.39,93.4,93.33,93.34,14564.0,69.2803,69.2877,69.2358,69.2432,14564.0
2018-09-11 13:10:00,93.33,93.41,93.31,93.33,15266.0,69.2358,69.2951,69.221,69.2358,15266.0
2018-09-11 13:15:00,93.31,93.42,93.31,93.41,9818.0,69.221,69.3026,69.221,69.2951,9818.0
2018-09-11 13:20:00,93.4,93.41,93.33,93.37,10252.0,69.2877,69.2951,69.2358,69.2655,10252.0
2018-09-11 13:25:00,93.38,93.39,93.34,93.34,10742.0,69.2729,69.2803,69.2432,69.2432,10742.0
2018-09-11 13:30:00,93.35,93.4,93.34,93.38,12917.0,69.2506,69.2877,69.2432,69.2729,12917.0
2018-09-11 13:35:00,93.38,93.46,93.38,93.46,13016.0,69.2729,69.3322,69.2729,69.3322,13016.0
2018-09-11 13:40:00,93.45,93.48,93.4,93.4,12495.0,69.3248,69.3471,69.2877,69.2877,12495.0
2018-09-11 13:45:00,93.39,93.42,93.39,93.41,5236.0,69.2803,69.3026,69.2803,69.2951,5236.0
2018-09-11 13:50:00,93.42,93.42,93.35,93.35,14423.0,69.3026,69.3026,69.2506,69.2506,14423.0
2018-09-11 13:55:00,93.34,93.38,93.33,93.37,13219.0,69.2432,69.2729,69.2358,69.2655,13219.0
2018-09-11 14:00:00,93.36,93.37,93.3,93.34,17100.0,69.2581,69.2655,69.2135,69.2432,17100.0
2018-09-11 14:05:00,93.34,93.35,93.27,93.29,15018.0,69.2432,69.2506,69.1913,69.2061,15018.0
2018-09-11 14:10:00,93.29,93.29,93.15,93.22,25262.0,69.2061,69.2061,69.1023,69.1542,25262.0
2018-09-11 14:15:00,93.22,93.24,93.16,93.2,19360.0,69.1542,69.169,69.1097,69.1394,19360.0
2018-09-11 14:20:00,93.21,93.24,93.18,93.2,11841.0,69.1468,69.169,69.1245,69.1394,11841.0
2018-09-11 14:25:00,93.21,93.21,93.15,93.16,20275.0,69.1468,69.1468,69.1023,69.1097,20275.0
2018-09-11 14:30:00,93.16,93.19,93.15,93.17,14416.0,69.1097,69.1319,69.1023,69.1171,14416.0
2018-09-11 14:35:00,93.18,93.23,93.15,93.15,23677.0,69.1245,69.1616,69.1023,69.1023,23677.0
2018-09-11 14:40:00,93.15,93.18,93.13,93.16,19512.0,69.1023,69.1245,69.0874,69.1097,19512.0
2018-09-11 14:45:00,93.16,93.2,93.14,93.2,11246.0,69.1097,69.1394,69.0949,69.1394,11246.0
2018-09-11 14:50:00,93.2,93.21,93.16,93.17,20351.0,69.1394,69.1468,69.1097,69.1171,20351.0
2018-09-11 14:55:00,93.17,93.17,93.02,93.03,23500.0,69.1171,69.1171,69.0058,69.0133,23500.0
2018-09-11 15:00:00,93.03,93.09,93.03,93.05,14805.0,69.0133,69.0578,69.0133,69.0281,14805.0
2018-09-11 15:05:00,93.05,93.05,92.92,92.94,33815.0,69.0281,69.0281,68.9316,68.9465,33815.0
2018-09-11 15:10:00,92.94,92.99,92.9,92.92,19631.0,68.9465,68.9836,68.9168,68.9316,19631.0
2018-09-11 15:15:00,92.92,92.95,92.88,92.94,21442.0,68.9316,68.9539,68.902,68.9465,21442.0
2018-09-11 15:20:00,92.94,92.97,92.92,92.95,21899.0,68.9465,68.9687,68.9316,68.9539,21899.0
2018-09-11 15:25:00,92.95,92.96,92.92,92.94,17968.0,68.9539,68.9613,68.9316,68.9465,17968.0
2018-09-11 15:30:00,92.93,92.97,92.91,92.93,30159.0,68.9391,68.9687,68.9242,68.9391,30159.0
2018-09-11 15:35:00,92.92,92.96,92.92,92.95,50021.0,68.9316,68.9613,68.9316,68.9539,50021.0
2018-09-11 15:40:00,92.95,93.06,92.95,93.04,35311.0,68.9539,69.0355,68.9539,69.0207,35311.0
2018-09-11 15:45:00,93.03,93.04,92.97,93.03,56792.0,69.0133,69.0207,68.9687,69.0133,56792.0
2018-09-11 15:50:00,93.02,93.09,92.98,93.09,43108.0,69.0058,69.0578,68.9762,69.0578,43108.0
2018-09-11 15:55:00,93.09,93.23,93.08,93.18,153951.0,69.0578,69.1616,69.0503,69.1245,153951.0
2018-09-12 09:30:00,92.39,92.69,92.04,92.68,143578.0,68.5385,68.761,68.2788,68.7536,143578.0
2018-09-12 09:35:00,92.66,92.68,92.38,92.52,37733.0,68.7388,68.7536,68.5311,68.6349,37733.0
2018-09-12 09:40:00,92.52,92.76,92.52,92.73,49436.0,68.6349,68.813,68.6349,68.7907,49436.0
2018-09-12 09:45:00,92.75,93.36,92.74,93.26,52287.0,68.8055,69.2581,68.7981,69.1839,52287.0
2018-09-12 09:50:00,93.28,93.58,93.23,93.49,64525.0,69.1987,69.4213,69.1616,69.3545,64525.0
2018-09-12 09:55:00,93.48,93.55,93.24,93.33,38187.0,69.3471,69.399,69.169,69.2358,38187.0
2018-09-12 10:00:00,93.34,93.64,93.32,93.49,41061.0,69.2432,69.4658,69.2284,69.3545,41061.0
2018-09-12 10:05:00,93.5,93.52,93.38,93.48,55367.0,69.3619,69.3768,69.2729,69.3471,55367.0
2018-09-12 10:10:00,93.48,93.53,93.35,93.48,27362.0,69.3471,69.3842,69.2506,69.3471,27362.0
2018-09-12 10:15:00,93.5,93.53,93.43,93.48,25454.0,69.3619,69.3842,69.31,69.3471,25454.0
2018-09-12 10:20:00,93.47,93.64,93.47,93.63,21344.0,69.3397,69.4658,69.3397,69.4584,21344.0
2018-09-12 10:25:00,93.64,93.73,93.58,93.69,21844.0,69.4658,69.5325,69.4213,69.5029,21844.0
2018-09-12 10:30:00,93.68,93.82,93.52,93.82,31895.0,69.4954,69.5993,69.3768,69.5993,31895.0
2018-09-12 10:35:00,93.81,93.94,93.68,93.68,45039.0,69.5919,69.6883,69.4954,69.4954,45039.0
2018-09-12 10:40:00,93.67,93.69,93.52,93.56,28597.0,69.488,69.5029,69.3768,69.4064,28597.0
2018-09-12 10:45:00,93.57,93.57,93.42,93.42,22631.0,69.4138,69.4138,69.3026,69.3026,22631.0
2018-09-12 10:50:00,93.42,93.44,93.35,93.38,14307.0,69.3026,69.3174,69.2506,69.2729,14307.0
2018-09-12 10:55:00,93.39,93.39,93.04,93.07,19521.0,69.2803,69.2803,69.0207,69.0429,19521.0
2018-09-12 11:00:00,93.07,93.17,92.92,92.95,30176.0,69.0429,69.1171,68.9316,68.9539,30176.0
2018-09-12 11:05:00,92.96,92.96,92.79,92.89,25163.0,68.9613,68.9613,68.8352,68.9094,25163.0
2018-09-12 11:10:00,92.9,93.03,92.72,92.88,37649.0,68.9168,69.0133,68.7833,68.902,37649.0
2018-09-12 11:15:00,92.88,93.0,92.77,92.91,18128.0,68.902,68.991,68.8204,68.9242,18128.0
2018-09-12 11:20:00,92.89,93.05,92.88,92.95,15630.0,68.9094,69.0281,68.902,68.9539,15630.0
2018-09-12 11:25:00,92.95,93.14,92.95,93.14,18366.0,68.9539,69.0949,68.9539,69.0949,18366.0
2018-09-12 11:30:00,93.15,93.26,93.15,93.26,18675.0,69.1023,69.1839,69.1023,69.1839,18675.0
2018-09-12 11:35:00,93.25,93.25,93.14,93.18,20729.0,69.1765,69.1765,69.0949,69.1245,20729.0
2018-09-12 11:40:00,93.2,93.25,93.03,93.03,28342.0,69.1394,69.1765,69.0133,69.0133,28342.0
2018-09-12 11:45:00,93.02,93.05,92.96,92.96,17171.0,69.0058,69.0281,68.9613,68.9613,17171.0
2018-09-12 11:50:00,92.97,92.97,92.73,92.89,21310.0,68.9687,68.9687,68.7907,68.9094,21310.0
2018-09-12 11:55:00,92.86,92.96,92.83,92.89,23729.0,68.8871,68.9613,68.8649,68.9094,23729.0
2018-09-12 12:00:00,92.89,92.98,92.87,92.94,19726.0,68.9094,68.9762,68.8946,68.9465,19726.0
2018-09-12 12:05:00,92.94,93.02,92.75,92.75,46057.0,68.9465,69.0058,68.8055,68.8055,46057.0
2018-09-12 12:10:00,92.77,92.82,92.69,92.8,13745.0,68.8204,68.8575,68.761,68.8426,13745.0
2018-09-12 12:15:00,92.84,92.94,92.84,92.92,15132.0,68.8723,68.9465,68.8723,68.9316,15132.0
2018-09-12 12:20:00,92.92,93.06,92.88,93.06,14402.0,68.9316,69.0355,68.902,69.0355,14402.0
2018-09-12 12:25:00,93.06,93.24,93.05,93.15,18058.0,69.0355,69.169,69.0281,69.1023,18058.0
2018-09-12 12:30:00,93.16,93.18,93.08,93.15,15362.0,69.1097,69.1245,69.0503,69.1023,15362.0
2018-09-12 12:35:00,93.16,93.23,93.13,93.22,16703.0,69.1097,69.1616,69.0874,69.1542,16703.0
2018-09-12 12:40:00,93.22,93.33,93.22,93.3,17193.0,69.1542,69.2358,69.1542,69.2135,17193.0
2018-09-12 12:45:00,93.32,93.32,93.26,93.26,17383.0,69.2284,69.2284,69.1839,69.1839,17383.0
2018-09-12 12:50:00,93.25,93.28,93.21,93.21,15028.0,69.1765,69.1987,69.1468,69.1468,15028.0
2018-09-12 12:55:00,93.21,93.25,93.11,93.22,13470.0,69.1468,69.1765,69.0726,69.1542,13470.0
2018-09-12 13:00:00,93.23,93.28,93.14,93.15,12747.0,69.1616,69.1987,69.0949,69.1023,12747.0
2018-09-12 13:05:00,93.14,93.16,93.1,93.11,5818.0,69.0949,69.1097,69.0652,69.0726,5818.0
2018-09-12 13:10:00,93.11,93.15,93.06,93.08,14539.0,69.0726,69.1023,69.0355,69.0503,14539.0
2018-09-12 13:15:00,93.09,93.09,93.02,93.07,14334.0,69.0578,69.0578,69.0058,69.0429,14334.0
2018-09-12 13:20:00,93.08,93.11,93.05,93.07,12792.0,69.0503,69.0726,69.0281,69.0429,12792.0
2018-09-12 13:25:00,93.07,93.11,93.05,93.08,10363.0,69.0429,69.0726,69.0281,69.0503,10363.0
2018-09-12 13:30:00,93.08,93.12,93.07,93.11,9753.0,69.0503,69.08,69.0429,69.0726,9753.0
2018-09-12 13:35:00,93.1,93.12,93.09,93.12,4488.0,69.0652,69.08,69.0578,69.08,4488.0
2018-09-12 13:40:00,93.11,93.17,93.05,93.07,13195.0,69.0726,69.1171,69.0281,69.0429,13195.0
2018-09-12 13:45:00,93.07,93.11,93.05,93.1,12011.0,69.0429,69.0726,69.0281,69.0652,12011.0
2018-09-12 13:50:00,93.1,93.1,93.03,93.04,9422.0,69.0652,69.0652,69.0133,69.0207,9422.0
2018-09-12 13:55:00,93.03,93.11,93.01,93.11,9206.0,69.0133,69.0726,68.9984,69.0726,9206.0
2018-09-12 14:00:00,93.09,93.14,93.09,93.13,10569.0,69.0578,69.0949,69.0578,69.0874,10569.0
2018-09-12 14:05:00,93.13,93.16,93.07,93.11,15630.0,69.0874,69.1097,69.0429,69.0726,15630.0
2018-09-12 14:10:00,93.13,93.2,93.13,93.19,19850.0,69.0874,69.1394,69.0874,69.1319,19850.0
2018-09-12 14:15:00,93.19,93.29,93.18,93.27,31238.0,69.1319,69.2061,69.1245,69.1913,31238.0
2018-09-12 14:20:00,93.29,93.37,93.24,93.29,23828.0,69.2061,69.2655,69.169,69.2061,23828.0
2018-09-12 14:25:00,93.27,93.31,93.14,93.15,17266.0,69.1913,69.221,69.0949,69.1023,17266.0
2018-09-12 14:30:00,93.16,93.22,93.13,93.17,18154.0,69.1097,69.1542,69.0874,69.1171,18154.0
2018-09-12 14:35:00,93.18,93.27,93.17,93.27,11810.0,69.1245,69.1913,69.1171,69.1913,11810.0
2018-09-12 14:40:00,93.27,93.27,93.18,93.2,12564.0,69.1913,69.1913,69.1245,69.1394,12564.0
2018-09-12 14:45:00,93.21,93.28,93.12,93.24,22041.0,69.1468,69.1987,69.08,69.169,22041.0
2018-09-12 14:50:00,93.25,93.27,93.2,93.22,11113.0,69.1765,69.1913,69.1394,69.1542,11113.0
2018-09-12 14:55:00,93.23,93.23,93.16,93.17,13383.0,69.1616,69.1616,69.1097,69.1171,13383.0
2018-09-12 15:00:00,93.17,93.24,93.17,93.17,13757.0,69.1171,69.169,69.1171,69.1171,13757.0
2018-09-12 15:05:00,93.17,93.2,93.15,93.2,11518.0,69.1171,69.1394,69.1023,69.1394,11518.0
2018-09-12 15:10:00,93.2,93.21,93.19,93.2,13732.0,69.1394,69.1468,69.1319,69.1394,13732.0
2018-09-12 15:15:00,93.2,93.25,93.19,93.23,17183.0,69.1394,69.1765,69.1319,69.1616,17183.0
2018-09-12 15:20:00,93.23,93.34,93.23,93.33,17717.0,69.1616,69.2432,69.1616,69.2358,17717.0
2018-09-12 15:25:00,93.33,93.35,93.29,93.34,21350.0,69.2358,69.2506,69.2061,69.2432,21350.0
2018-09-12 15:30:00,93.34,93.59,93.34,93.55,45917.0,69.2432,69.4287,69.2432,69.399,45917.0
2018-09-12 15:35:00,93.55,93.63,93.55,93.61,30527.0,69.399,69.4584,69.399,69.4435,30527.0
2018-09-12 15:40:00,93.62,93.65,93.58,93.58,34890.0,69.4509,69.4732,69.4213,69.4213,34890.0
2018-09-12 15:45:00,93.59,93.59,93.32,93.33,57007.0,69.4287,69.4287,69.2284,69.2358,57007.0
2018-09-12 15:50:00,93.33,93.43,93.32,93.37,62349.0,69.2358,69.31,69.2284,69.2655,62349.0
2018-09-12 15:55:00,93.37,93.37,93.21,93.25,169475.0,69.2655,69.2655,69.1468,69.1765,169475.0
2018-09-13 09:30:00,93.42,94.08,93.4,93.74,129474.0,69.3026,69.7922,69.2877,69.54,129474.0
2018-09-13 09:35:00,93.71,94.25,93.67,94.2,62368.0,69.5177,69.9183,69.488,69.8812,62368.0
2018-09-13 09:40:00,94.21,94.21,93.7,93.8,39302.0,69.8886,69.8886,69.5103,69.5845,39302.0
2018-09-13 09:45:00,93.78,93.83,93.5,93.6,22559.0,69.5696,69.6067,69.3619,69.4361,22559.0
2018-09-13 09:50:00,93.63,93.8,93.54,93.8,39538.0,69.4584,69.5845,69.3916,69.5845,39538.0
2018-09-13 09:55:00,93.8,94.07,93.71,94.07,48844.0,69.5845,69.7848,69.5177,69.7848,48844.0
2018-09-13 10:00:00,94.1,94.27,94.0,94.25,31692.0,69.807,69.9331,69.7328,69.9183,31692.0
2018-09-13 10:05:00,94.24,94.62,94.24,94.59,50545.0,69.9109,70.1928,69.9109,70.1705,50545.0
2018-09-13 10:10:00,94.57,94.72,94.53,94.7,76507.0,70.1557,70.267,70.126,70.2521,76507.0
2018-09-13 10:15:00,94.69,94.79,94.49,94.52,29366.0,70.2447,70.3189,70.0963,70.1186,29366.0
2018-09-13 10:20:00,94.47,94.58,94.44,94.53,28709.0,70.0815,70.1631,70.0592,70.126,28709.0
2018-09-13 10:25:00,94.54,94.81,94.51,94.79,51884.0,70.1334,70.3337,70.1112,70.3189,51884.0
2018-09-13 10:30:00,94.8,94.88,94.7,94.86,56480.0,70.3263,70.3857,70.2521,70.3708,56480.0
2018-09-13 10:35:00,94.85,94.94,94.72,94.76,46924.0,70.3634,70.4302,70.267,70.2966,46924.0
2018-09-13 10:40:00,94.74,94.75,94.61,94.7,17791.0,70.2818,70.2892,70.1854,70.2521,17791.0
2018-09-13 10:45:00,94.7,94.82,94.7,94.82,21596.0,70.2521,70.3411,70.2521,70.3411,21596.0
2018-09-13 10:50:00,94.84,94.93,94.78,94.85,29615.0,70.356,70.4227,70.3115,70.3634,29615.0
2018-09-13 10:55:00,94.85,94.88,94.78,94.82,24275.0,70.3634,70.3857,70.3115,70.3411,24275.0
2018-09-13 11:00:00,94.82,94.86,94.74,94.78,23366.0,70.3411,70.3708,70.2818,70.3115,23366.0
2018-09-13 11:05:00,94.78,94.91,94.78,94.9,18825.0,70.3115,70.4079,70.3115,70.4005,18825.0
2018-09-13 11:10:00,94.89,94.92,94.88,94.89,18732.0,70.3931,70.4153,70.3857,70.3931,18732.0
2018-09-13 11:15:00,94.9,94.92,94.82,94.9,47231.0,70.4005,70.4153,70.3411,70.4005,47231.0
2018-09-13 11:20:00,94.9,94.91,94.82,94.83,18641.0,70.4005,70.4079,70.3411,70.3486,18641.0
2018-09-13 11:25:00,94.81,94.84,94.73,94.78,19772.0,70.3337,70.356,70.2744,70.3115,19772.0
2018-09-13 11:30:00,94.78,94.8,94.7,94.76,11876.0,70.3115,70.3263,70.2521,70.2966,11876.0
2018-09-13 11:35:00,94.75,94.77,94.68,94.77,15117.0,70.2892,70.304,70.2373,70.304,15117.0
2018-09-13 11:40:00,94.77,94.78,94.7,94.7,11063.0,70.304,70.3115,70.2521,70.2521,11063.0
2018-09-13 11:45:00,94.71,94.72,94.67,94.7,12838.0,70.2595,70.267,70.2299,70.2521,12838.0
2018-09-13 11:50:00,94.69,94.88,94.69,94.88,27271.0,70.2447,70.3857,70.2447,70.3857,27271.0
2018-09-13 11:55:00,94.88,94.92,94.85,94.91,18084.0,70.3857,70.4153,70.3634,70.4079,18084.0
2018-09-13 12:00:00,94.91,95.0,94.91,94.95,20476.0,70.4079,70.4747,70.4079,70.4376,20476.0
2018-09-13 12:05:00,94.94,94.97,94.88,94.91,21856.0,70.4302,70.4524,70.3857,70.4079,21856.0
2018-09-13 12:10:00,94.92,95.01,94.9,95.0,35955.0,70.4153,70.4821,70.4005,70.4747,35955.0
2018-09-13 12:15:00,94.97,95.0,94.93,94.96,22375.0,70.4524,70.4747,70.4227,70.445,22375.0
2018-09-13 12:20:00,94.97,95.01,94.92,94.96,20636.0,70.4524,70.4821,70.4153,70.445,20636.0
2018-09-13 12:25:00,94.95,94.97,94.93,94.94,15937.0,70.4376,70.4524,70.4227,70.4302,15937.0
2018-09-13 12:30:00,94.94,95.1,94.94,95.09,41945.0,70.4302,70.5489,70.4302,70.5414,41945.0
2018-09-13 12:35:00,95.09,95.21,95.08,95.21,34007.0,70.5414,70.6305,70.534,70.6305,34007.0
2018-09-13 12:40:00,95.22,95.25,95.11,95.11,48728.0,70.6379,70.6601,70.5563,70.5563,48728.0
2018-09-13 12:45:00,95.11,95.15,95.08,95.14,23175.0,70.5563,70.5859,70.534,70.5785,23175.0
2018-09-13 12:50:00,95.14,95.18,95.13,95.17,27185.0,70.5785,70.6082,70.5711,70.6008,27185.0
2018-09-13 12:55:00,95.16,95.3,95.16,95.3,26894.0,70.5934,70.6972,70.5934,70.6972,26894.0
2018-09-13 13:00:00,95.3,95.47,95.26,95.42,150363.0,70.6972,70.8233,70.6676,70.7862,150363.0
2018-09-13 13:05:00,95.41,95.53,95.41,95.44,48590.0,70.7788,70.8678,70.7788,70.8011,48590.0
2018-09-13 13:10:00,95.44,95.61,95.43,95.58,38902.0,70.8011,70.9272,70.7937,70.9049,38902.0
2018-09-13 13:15:00,95.57,95.74,95.57,95.7,42321.0,70.8975,71.0236,70.8975,70.994,42321.0
2018-09-13 13:20:00,95.7,95.87,95.7,95.8,67526.0,70.994,71.1201,70.994,71.0681,67526.0
2018-09-13 13:25:00,95.8,95.83,95.73,95.79,37229.0,71.0681,71.0904,71.0162,71.0607,37229.0
2018-09-13 13:30:00,95.8,95.93,95.76,95.92,42493.0,71.0681,71.1646,71.0385,71.1572,42493.0
2018-09-13 13:35:00,95.93,96.12,95.9,96.11,67779.0,71.1646,71.3055,71.1423,71.2981,67779.0
2018-09-13 13:40:00,96.11,96.28,96.11,96.24,91460.0,71.2981,71.4242,71.2981,71.3946,91460.0
2018-09-13 13:45:00,96.22,96.26,96.12,96.13,36721.0,71.3797,71.4094,71.3055,71.313,36721.0
2018-09-13 13:50:00,96.12,96.13,95.9,95.92,40009.0,71.3055,71.313,71.1423,71.1572,40009.0
2018-09-13 13:55:00,95.92,96.0,95.83,95.86,33436.0,71.1572,71.2165,71.0904,71.1127,33436.0
2018-09-13 14:00:00,95.85,95.86,95.73,95.78,21429.0,71.1052,71.1127,71.0162,71.0533,21429.0
2018-09-13 14:05:00,95.78,95.87,95.75,95.78,24356.0,71.0533,71.1201,71.0311,71.0533,24356.0
2018-09-13 14:10:00,95.78,95.94,95.77,95.94,27201.0,71.0533,71.172,71.0459,71.172,27201.0
2018-09-13 14:15:00,95.93,95.97,95.89,95.93,47918.0,71.1646,71.1943,71.1349,71.1646,47918.0
2018-09-13 14:20:00,95.92,96.0,95.89,96.0,33977.0,71.1572,71.2165,71.1349,71.2165,33977.0
2018-09-13 14:25:00,95.99,96.06,95.99,96.06,36488.0,71.2091,71.261,71.2091,71.261,36488.0
2018-09-13 14:30:00,96.05,96.11,96.03,96.11,33749.0,71.2536,71.2981,71.2388,71.2981,33749.0
2018-09-13 14:35:00,96.11,96.18,96.09,96.18,29639.0,71.2981,71.35,71.2833,71.35,29639.0
2018-09-13 14:40:00,96.18,96.19,96.12,96.14,33892.0,71.35,71.3575,71.3055,71.3204,33892.0
2018-09-13 14:45:00,96.15,96.19,96.12,96.13,32553.0,71.3278,71.3575,71.3055,71.313,32553.0
2018-09-13 14:50:00,96.14,96.14,96.06,96.1,40104.0,71.3204,71.3204,71.261,71.2907,40104.0
2018-09-13 14:55:00,96.1,96.14,96.1,96.11,24556.0,71.2907,71.3204,71.2907,71.2981,24556.0
2018-09-13 15:00:00,96.11,96.13,96.08,96.12,29744.0,71.2981,71.313,71.2759,71.3055,29744.0
2018-09-13 15:05:00,96.12,96.15,96.05,96.13,39217.0,71.3055,71.3278,71.2536,71.313,39217.0
2018-09-13 15:10:00,96.14,96.25,96.13,96.22,50523.0,71.3204,71.402,71.313,71.3797,50523.0
2018-09-13 15:15:00,96.22,96.22,96.04,96.06,38561.0,71.3797,71.3797,71.2462,71.261,38561.0
2018-09-13 15:20:00,96.07,96.07,95.89,95.89,68557.0,71.2684,71.2684,71.1349,71.1349,68557.0
2018-09-13 15:25:00,95.9,96.02,95.86,96.02,29241.0,71.1423,71.2313,71.1127,71.2313,29241.0
2018-09-13 15:30:00,96.01,96.03,95.93,96.02,46979.0,71.2239,71.2388,71.1646,71.2313,46979.0
2018-09-13 15:35:00,96.02,96.09,96.02,96.05,67927.0,71.2313,71.2833,71.2313,71.2536,67927.0
2018-09-13 15:40:00,96.05,96.1,96.04,96.08,57758.0,71.2536,71.2907,71.2462,71.2759,57758.0
2018-09-13 15:45:00,96.08,96.15,96.05,96.1,99739.0,71.2759,71.3278,71.2536,71.2907,99739.0
2018-09-13 15:50:00,96.1,96.12,96.06,96.12,141602.0,71.2907,71.3055,71.261,71.3055,141602.0
2018-09-13 15:55:00,96.12,96.37,96.11,96.33,375113.0,71.3055,71.491,71.2981,71.4613,375113.0
2018-09-14 09:30:00,96.29,96.4,95.65,95.65,79754.0,71.4316,71.5132,70.9569,70.9569,79754.0
2018-09-14 09:35:00,95.66,95.95,95.61,95.9,36117.0,70.9643,71.1794,70.9272,71.1423,36117.0
2018-09-14 09:40:00,95.89,95.98,95.78,95.79,26807.0,71.1349,71.2017,71.0533,71.0607,26807.0
2018-09-14 09:45:00,95.8,95.85,95.41,95.42,36314.0,71.0681,71.1052,70.7788,70.7862,36314.0
2018-09-14 09:50:00,95.38,95.56,95.37,95.44,30307.0,70.7566,70.8901,70.7492,70.8011,30307.0
2018-09-14 09:55:00,95.45,95.54,95.33,95.51,23454.0,70.8085,70.8753,70.7195,70.853,23454.0
2018-09-14 10:00:00,95.51,95.52,95.18,95.25,38206.0,70.853,70.8604,70.6082,70.6601,38206.0
2018-09-14 10:05:00,95.24,95.25,94.92,94.98,50222.0,70.6527,70.6601,70.4153,70.4598,50222.0
2018-09-14 10:10:00,94.97,95.09,94.97,95.05,41590.0,70.4524,70.5414,70.4524,70.5118,41590.0
2018-09-14 10:15:00,95.05,95.19,95.03,95.12,33746.0,70.5118,70.6156,70.4969,70.5637,33746.0
2018-09-14 10:20:00,95.14,95.32,95.08,95.32,35362.0,70.5785,70.7121,70.534,70.7121,35362.0
2018-09-14 10:25:00,95.33,95.41,95.31,95.38,56040.0,70.7195,70.7788,70.7046,70.7566,56040.0
2018-09-14 10:30:00,95.38,95.73,95.38,95.72,99646.0,70.7566,71.0162,70.7566,71.0088,99646.0
2018-09-14 10:35:00,95.7,95.81,95.59,95.77,68367.0,70.994,71.0756,70.9124,71.0459,68367.0
2018-09-14 10:40:00,95.8,95.83,95.68,95.68,31961.0,71.0681,71.0904,70.9791,70.9791,31961.0
2018-09-14 10:45:00,95.68,95.71,95.58,95.58,43918.0,70.9791,71.0014,70.9049,70.9049,43918.0
2018-09-14 10:50:00,95.58,95.65,95.48,95.52,26849.0,70.9049,70.9569,70.8308,70.8604,26849.0
2018-09-14 10:55:00,95.52,95.67,95.51,95.65,16564.0,70.8604,70.9717,70.853,70.9569,16564.0
2018-09-14 11:00:00,95.67,95.73,95.63,95.72,16845.0,70.9717,71.0162,70.942,71.0088,16845.0
2018-09-14 11:05:00,95.73,95.78,95.69,95.78,20478.0,71.0162,71.0533,70.9865,71.0533,20478.0
2018-09-14 11:10:00,95.78,95.85,95.74,95.78,22800.0,71.0533,71.1052,71.0236,71.0533,22800.0
2018-09-14 11:15:00,95.79,95.82,95.65,95.66,24423.0,71.0607,71.083,70.9569,70.9643,24423.0
2018-09-14 11:20:00,95.66,95.86,95.58,95.85,38127.0,70.9643,71.1127,70.9049,71.1052,38127.0
2018-09-14 11:25:00,95.86,95.9,95.79,95.81,24968.0,71.1127,71.1423,71.0607,71.0756,24968.0
2018-09-14 11:30:00,95.81,95.91,95.8,95.81,14819.0,71.0756,71.1497,71.0681,71.0756,14819.0
2018-09-14 11:35:00,95.77,95.79,95.65,95.76,29614.0,71.0459,71.0607,70.9569,71.0385,29614.0
2018-09-14 11:40:00,95.75,95.85,95.64,95.85,30533.0,71.0311,71.1052,70.9494,71.1052,30533.0
2018-09-14 11:45:00,95.84,95.86,95.76,95.76,10945.0,71.0978,71.1127,71.0385,71.0385,10945.0
2018-09-14 11:50:00,95.77,95.86,95.75,95.79,18843.0,71.0459,71.1127,71.0311,71.0607,18843.0
2018-09-14 11:55:00,95.79,95.83,95.76,95.79,12622.0,71.0607,71.0904,71.0385,71.0607,12622.0
2018-09-14 12:00:00,95.8,95.81,95.49,95.62,47049.0,71.0681,71.0756,70.8382,70.9346,47049.0
2018-09-14 12:05:00,95.62,95.62,95.49,95.58,21263.0,70.9346,70.9346,70.8382,70.9049,21263.0
2018-09-14 12:10:00,95.58,95.63,95.51,95.6,17549.0,70.9049,70.942,70.853,70.9198,17549.0
2018-09-14 12:15:00,95.61,95.64,95.5,95.5,13457.0,70.9272,70.9494,70.8456,70.8456,13457.0
2018-09-14 12:20:00,95.51,95.57,95.48,95.57,21654.0,70.853,70.8975,70.8308,70.8975,21654.0
2018-09-14 12:25:00,95.57,95.68,95.56,95.63,21938.0,70.8975,70.9791,70.8901,70.942,21938.0
2018-09-14 12:30:00,95.63,95.66,95.59,95.62,39868.0,70.942,70.9643,70.9124,70.9346,39868.0
2018-09-14 12:35:00,95.62,95.65,95.56,95.65,16614.0,70.9346,70.9569,70.8901,70.9569,16614.0
2018-09-14 12:40:00,95.65,95.68,95.57,95.61,14926.0,70.9569,70.9791,70.8975,70.9272,14926.0
2018-09-14 12:45:00,95.59,95.63,95.53,95.58,13939.0,70.9124,70.942,70.8678,70.9049,13939.0
2018-09-14 12:50:00,95.58,95.58,95.5,95.57,15754.0,70.9049,70.9049,70.8456,70.8975,15754.0
2018-09-14 12:55:00,95.54,95.6,95.54,95.56,8721.0,70.8753,70.9198,70.8753,70.8901,8721.0
2018-09-14 13:00:00,95.56,95.59,95.53,95.54,17469.0,70.8901,70.9124,70.8678,70.8753,17469.0
2018-09-14 13:05:00,95.54,95.54,95.42,95.43,25042.0,70.8753,70.8753,70.7862,70.7937,25042.0
2018-09-14 13:10:00,95.41,95.52,95.38,95.48,23788.0,70.7788,70.8604,70.7566,70.8308,23788.0
2018-09-14 13:15:00,95.5,95.56,95.48,95.55,17582.0,70.8456,70.8901,70.8308,70.8827,17582.0
2018-09-14 13:20:00,95.55,95.67,95.52,95.62,14672.0,70.8827,70.9717,70.8604,70.9346,14672.0
2018-09-14 13:25:00,95.62,95.72,95.62,95.69,16105.0,70.9346,71.0088,70.9346,70.9865,16105.0
2018-09-14 13:30:00,95.69,95.74,95.68,95.74,11586.0,70.9865,71.0236,70.9791,71.0236,11586.0
2018-09-14 13:35:00,95.75,95.78,95.71,95.75,16096.0,71.0311,71.0533,71.0014,71.0311,16096.0
2018-09-14 13:40:00,95.75,95.78,95.71,95.72,14943.0,71.0311,71.0533,71.0014,71.0088,14943.0
2018-09-14 13:45:00,95.72,95.72,95.61,95.64,24936.0,71.0088,71.0088,70.9272,70.9494,24936.0
2018-09-14 13:50:00,95.64,95.72,95.64,95.71,9495.0,70.9494,71.0088,70.9494,71.0014,9495.0
2018-09-14 13:55:00,95.72,95.73,95.62,95.67,16656.0,71.0088,71.0162,70.9346,70.9717,16656.0
2018-09-14 14:00:00,95.67,95.72,95.64,95.66,15676.0,70.9717,71.0088,70.9494,70.9643,15676.0
2018-09-14 14:05:00,95.68,95.68,95.6,95.66,6882.0,70.9791,70.9791,70.9198,70.9643,6882.0
2018-09-14 14:10:00,95.67,95.75,95.66,95.72,36454.0,70.9717,71.0311,70.9643,71.0088,36454.0
2018-09-14 14:15:00,95.72,95.72,95.56,95.58,30964.0,71.0088,71.0088,70.8901,70.9049,30964.0
2018-09-14 14:20:00,95.6,95.62,95.52,95.6,14309.0,70.9198,70.9346,70.8604,70.9198,14309.0
2018-09-14 14:25:00,95.61,95.62,95.53,95.55,14686.0,70.9272,70.9346,70.8678,70.8827,14686.0
2018-09-14 14:30:00,95.55,95.57,95.53,95.55,7059.0,70.8827,70.8975,70.8678,70.8827,7059.0
2018-09-14 14:35:00,95.54,95.56,95.52,95.54,16977.0,70.8753,70.8901,70.8604,70.8753,16977.0
2018-09-14 14:40:00,95.53,95.54,95.47,95.49,12354.0,70.8678,70.8753,70.8233,70.8382,12354.0
2018-09-14 14:45:00,95.5,95.52,95.48,95.49,12241.0,70.8456,70.8604,70.8308,70.8382,12241.0
2018-09-14 14:50:00,95.49,95.5,95.44,95.46,10139.0,70.8382,70.8456,70.8011,70.8159,10139.0
2018-09-14 14:55:00,95.47,95.52,95.44,95.45,16565.0,70.8233,70.8604,70.8011,70.8085,16565.0
2018-09-14 15:00:00,95.45,95.5,95.44,95.48,8859.0,70.8085,70.8456,70.8011,70.8308,8859.0
2018-09-14 15:05:00,95.49,95.51,95.46,95.46,12296.0,70.8382,70.853,70.8159,70.8159,12296.0
2018-09-14 15:10:00,95.45,95.51,95.41,95.42,13553.0,70.8085,70.853,70.7788,70.7862,13553.0
2018-09-14 15:15:00,95.43,95.51,95.42,95.51,24995.0,70.7937,70.853,70.7862,70.853,24995.0
2018-09-14 15:20:00,95.51,95.55,95.49,95.49,36060.0,70.853,70.8827,70.8382,70.8382,36060.0
2018-09-14 15:25:00,95.49,95.61,95.47,95.59,30092.0,70.8382,70.9272,70.8233,70.9124,30092.0
2018-09-14 15:30:00,95.58,95.64,95.53,95.61,24150.0,70.9049,70.9494,70.8678,70.9272,24150.0
2018-09-14 15:35:00,95.61,95.71,95.57,95.7,35419.0,70.9272,71.0014,70.8975,70.994,35419.0
2018-09-14 15:40:00,95.7,95.72,95.68,95.69,36110.0,70.994,71.0088,70.9791,70.9865,36110.0
2018-09-14 15:45:00,95.7,95.73,95.69,95.72,50378.0,70.994,71.0162,70.9865,71.0088,50378.0
2018-09-14 15:50:00,95.74,95.79,95.73,95.74,37935.0,71.0236,71.0607,71.0162,71.0236,37935.0
2018-09-14 15:55:00,95.74,95.81,95.66,95.68,219719.0,71.0236,71.0756,70.9643,70.9791,219719.0
2018-09-17 09:30:00,95.4,95.4,94.8,94.99,73740.0,70.7714,70.7714,70.3263,70.4673,73740.0
2018-09-17 09:35:00,94.96,95.51,94.96,95.33,31179.0,70.445,70.853,70.445,70.7195,31179.0
2018-09-17 09:40:00,95.33,96.16,95.33,95.85,56724.0,70.7195,71.3352,70.7195,71.1052,56724.0
2018-09-17 09:45:00,95.8,95.88,95.58,95.69,25082.0,71.0681,71.1275,70.9049,70.9865,25082.0
2018-09-17 09:50:00,95.71,95.71,95.36,95.43,22331.0,71.0014,71.0014,70.7417,70.7937,22331.0
2018-09-17 09:55:00,95.41,95.52,95.3,95.46,27266.0,70.7788,70.8604,70.6972,70.8159,27266.0
2018-09-17 10:00:00,95.46,95.47,95.25,95.41,23845.0,70.8159,70.8233,70.6601,70.7788,23845.0
2018-09-17 10:05:00,95.43,95.52,95.41,95.48,30830.0,70.7937,70.8604,70.7788,70.8308,30830.0
2018-09-17 10:10:00,95.47,95.5,95.26,95.32,34325.0,70.8233,70.8456,70.6676,70.7121,34325.0
2018-09-17 10:15:00,95.31,95.35,95.25,95.33,38300.0,70.7046,70.7343,70.6601,70.7195,38300.0
2018-09-17 10:20:00,95.34,95.36,95.24,95.29,38779.0,70.7269,70.7417,70.6527,70.6898,38779.0
2018-09-17 10:25:00,95.28,95.49,95.27,95.43,69747.0,70.6824,70.8382,70.675,70.7937,69747.0
2018-09-17 10:30:00,95.41,95.58,95.37,95.53,37084.0,70.7788,70.9049,70.7492,70.8678,37084.0
2018-09-17 10:35:00,95.53,95.65,95.49,95.61,28930.0,70.8678,70.9569,70.8382,70.9272,28930.0
2018-09-17 10:40:00,95.61,95.84,95.6,95.76,57063.0,70.9272,71.0978,70.9198,71.0385,57063.0
2018-09-17 10:45:00,95.76,95.88,95.65,95.71,35789.0,71.0385,71.1275,70.9569,71.0014,35789.0
2018-09-17 10:50:00,95.72,95.78,95.52,95.52,17900.0,71.0088,71.0533,70.8604,70.8604,17900.0
2018-09-17 10:55:00,95.5,95.67,95.5,95.59,24526.0,70.8456,70.9717,70.8456,70.9124,24526.0
2018-09-17 11:00:00,95.57,95.6,95.48,95.59,20502.0,70.8975,70.9198,70.8308,70.9124,20502.0
2018-09-17 11:05:00,95.59,95.67,95.53,95.67,34048.0,70.9124,70.9717,70.8678,70.9717,34048.0
2018-09-17 11:10:00,95.68,95.75,95.63,95.66,50428.0,70.9791,71.0311,70.942,70.9643,50428.0
2018-09-17 11:15:00,95.67,95.78,95.61,95.77,65489.0,70.9717,71.0533,70.9272,71.0459,65489.0
2018-09-17 11:20:00,95.77,95.79,95.64,95.68,31664.0,71.0459,71.0607,70.9494,70.9791,31664.0
2018-09-17 11:25:00,95.68,95.73,95.6,95.68,33525.0,70.9791,71.0162,70.9198,70.9791,33525.0
2018-09-17 11:30:00,95.67,95.77,95.67,95.77,19335.0,70.9717,71.0459,70.9717,71.0459,19335.0
2018-09-17 11:35:00,95.76,95.85,95.73,95.76,18479.0,71.0385,71.1052,71.0162,71.0385,18479.0
2018-09-17 11:40:00,95.75,95.8,95.73,95.75,13736.0,71.0311,71.0681,71.0162,71.0311,13736.0
2018-09-17 11:45:00,95.75,95.78,95.7,95.77,12409.0,71.0311,71.0533,70.994,71.0459,12409.0
2018-09-17 11:50:00,95.76,95.84,95.75,95.78,11134.0,71.0385,71.0978,71.0311,71.0533,11134.0
2018-09-17 11:55:00,95.8,95.8,95.72,95.73,17982.0,71.0681,71.0681,71.0088,71.0162,17982.0
2018-09-17 12:00:00,95.71,95.74,95.69,95.73,7729.0,71.0014,71.0236,70.9865,71.0162,7729.0
2018-09-17 12:05:00,95.73,95.79,95.71,95.77,15457.0,71.0162,71.0607,71.0014,71.0459,15457.0
2018-09-17 12:10:00,95.76,95.78,95.66,95.67,25644.0,71.0385,71.0533,70.9643,70.9717,25644.0
2018-09-17 12:15:00,95.68,95.71,95.65,95.65,12475.0,70.9791,71.0014,70.9569,70.9569,12475.0
2018-09-17 12:20:00,95.64,95.64,95.55,95.61,16703.0,70.9494,70.9494,70.8827,70.9272,16703.0
2018-09-17 12:25:00,95.6,95.63,95.56,95.57,13716.0,70.9198,70.942,70.8901,70.8975,13716.0
2018-09-17 12:30:00,95.58,95.66,95.57,95.59,12378.0,70.9049,70.9643,70.8975,70.9124,12378.0
2018-09-17 12:35:00,95.58,95.63,95.58,95.62,13611.0,70.9049,70.942,70.9049,70.9346,13611.0
2018-09-17 12:40:00,95.63,95.63,95.61,95.63,10084.0,70.942,70.942,70.9272,70.942,10084.0
2018-09-17 12:45:00,95.64,95.72,95.64,95.71,17383.0,70.9494,71.0088,70.9494,71.0014,17383.0
2018-09-17 12:50:00,95.71,95.75,95.67,95.68,21623.0,71.0014,71.0311,70.9717,70.9791,21623.0
2018-09-17 12:55:00,95.67,95.81,95.66,95.77,25396.0,70.9717,71.0756,70.9643,71.0459,25396.0
2018-09-17 13:00:00,95.76,95.78,95.74,95.74,16546.0,71.0385,71.0533,71.0236,71.0236,16546.0
2018-09-17 13:05:00,95.74,95.79,95.74,95.77,13901.0,71.0236,71.0607,71.0236,71.0459,13901.0
2018-09-17 13:10:00,95.77,95.77,95.7,95.7,17081.0,71.0459,71.0459,70.994,70.994,17081.0
2018-09-17 13:15:00,95.7,95.76,95.65,95.68,34287.0,70.994,71.0385,70.9569,70.9791,34287.0
2018-09-17 13:20:00,95.69,95.7,95.68,95.69,9215.0,70.9865,70.994,70.9791,70.9865,9215.0
2018-09-17 13:25:00,95.68,95.69,95.62,95.65,14351.0,70.9791,70.9865,70.9346,70.9569,14351.0
2018-09-17 13:30:00,95.65,95.66,95.58,95.58,10933.0,70.9569,70.9643,70.9049,70.9049,10933.0
2018-09-17 13:35:00,95.58,95.59,95.54,95.56,11412.0,70.9049,70.9124,70.8753,70.8901,11412.0
2018-09-17 13:40:00,95.57,95.59,95.53,95.56,10572.0,70.8975,70.9124,70.8678,70.8901,10572.0
2018-09-17 13:45:00,95.56,95.64,95.54,95.63,12674.0,70.8901,70.9494,70.8753,70.942,12674.0
2018-09-17 13:50:00,95.61,95.62,95.55,95.59,13398.0,70.9272,70.9346,70.8827,70.9124,13398.0
2018-09-17 13:55:00,95.6,95.63,95.5,95.51,9965.0,70.9198,70.942,70.8456,70.853,9965.0
2018-09-17 14:00:00,95.51,95.55,95.45,95.53,18335.0,70.853,70.8827,70.8085,70.8678,18335.0
2018-09-17 14:05:00,95.53,95.55,95.44,95.46,10070.0,70.8678,70.8827,70.8011,70.8159,10070.0
2018-09-17 14:10:00,95.46,95.47,95.37,95.43,19417.0,70.8159,70.8233,70.7492,70.7937,19417.0
2018-09-17 14:15:00,95.42,95.42,95.32,95.35,24660.0,70.7862,70.7862,70.7121,70.7343,24660.0
2018-09-17 14:20:00,95.36,95.37,95.33,95.34,12388.0,70.7417,70.7492,70.7195,70.7269,12388.0
2018-09-17 14:25:00,95.34,95.37,95.31,95.34,27644.0,70.7269,70.7492,70.7046,70.7269,27644.0
2018-09-17 14:30:00,95.35,95.39,95.35,95.36,11743.0,70.7343,70.764,70.7343,70.7417,11743.0
2018-09-17 14:35:00,95.36,95.37,95.29,95.29,13445.0,70.7417,70.7492,70.6898,70.6898,13445.0
2018-09-17 14:40:00,95.28,95.32,95.28,95.3,12472.0,70.6824,70.7121,70.6824,70.6972,12472.0
2018-09-17 14:45:00,95.29,95.33,95.23,95.3,17779.0,70.6898,70.7195,70.6453,70.6972,17779.0
2018-09-17 14:50:00,95.29,95.34,95.28,95.34,14433.0,70.6898,70.7269,70.6824,70.7269,14433.0
2018-09-17 14:55:00,95.34,95.34,95.15,95.23,36664.0,70.7269,70.7269,70.5859,70.6453,36664.0
2018-09-17 15:00:00,95.22,95.29,95.2,95.26,22692.0,70.6379,70.6898,70.623,70.6676,22692.0
2018-09-17 15:05:00,95.26,95.29,95.2,95.21,16747.0,70.6676,70.6898,70.623,70.6305,16747.0
2018-09-17 15:10:00,95.2,95.32,95.2,95.28,11809.0,70.623,70.7121,70.623,70.6824,11809.0
2018-09-17 15:15:00,95.27,95.29,95.16,95.16,23010.0,70.675,70.6898,70.5934,70.5934,23010.0
2018-09-17 15:20:00,95.16,95.18,95.1,95.15,16046.0,70.5934,70.6082,70.5489,70.5859,16046.0
2018-09-17 15:25:00,95.15,95.18,95.11,95.12,20338.0,70.5859,70.6082,70.5563,70.5637,20338.0
2018-09-17 15:30:00,95.1,95.2,95.08,95.12,20821.0,70.5489,70.623,70.534,70.5637,20821.0
2018-09-17 15:35:00,95.11,95.17,95.09,95.11,24121.0,70.5563,70.6008,70.5414,70.5563,24121.0
2018-09-17 15:40:00,95.12,95.15,95.03,95.13,32302.0,70.5637,70.5859,70.4969,70.5711,32302.0
2018-09-17 15:45:00,95.15,95.31,95.15,95.29,51496.0,70.5859,70.7046,70.5859,70.6898,51496.0
2018-09-17 15:50:00,95.26,95.27,95.14,95.17,55845.0,70.6676,70.675,70.5785,70.6008,55845.0
2018-09-17 15:55:00,95.18,95.42,95.18,95.37,193385.0,70.6082,70.7862,70.6082,70.7492,193385.0
2018-09-18 09:30:00,95.35,95.37,95.16,95.34,90161.0,70.7343,70.7492,70.5934,70.7269,90161.0
2018-09-18 09:35:00,95.36,95.7,95.36,95.45,61151.0,70.7417,70.994,70.7417,70.8085,61151.0
2018-09-18 09:40:00,95.47,95.62,95.46,95.54,24831.0,70.8233,70.9346,70.8159,70.8753,24831.0
2018-09-18 09:45:00,95.54,95.58,95.18,95.4,57873.0,70.8753,70.9049,70.6082,70.7714,57873.0
2018-09-18 09:50:00,95.42,95.68,95.25,95.6,83553.0,70.7862,70.9791,70.6601,70.9198,83553.0
2018-09-18 09:55:00,95.58,95.8,95.56,95.76,32340.0,70.9049,71.0681,70.8901,71.0385,32340.0
2018-09-18 10:00:00,95.77,95.82,95.61,95.77,65671.0,71.0459,71.083,70.9272,71.0459,65671.0
2018-09-18 10:05:00,95.78,95.78,95.47,95.49,37842.0,71.0533,71.0533,70.8233,70.8382,37842.0
2018-09-18 10:10:00,95.47,95.5,95.35,95.43,24089.0,70.8233,70.8456,70.7343,70.7937,24089.0
2018-09-18 10:15:00,95.44,95.53,95.31,95.33,28681.0,70.8011,70.8678,70.7046,70.7195,28681.0
2018-09-18 10:20:00,95.33,95.38,95.17,95.22,35527.0,70.7195,70.7566,70.6008,70.6379,35527.0
2018-09-18 10:25:00,95.21,95.41,95.18,95.38,25070.0,70.6305,70.7788,70.6082,70.7566,25070.0
2018-09-18 10:30:00,95.4,95.42,95.33,95.42,16936.0,70.7714,70.7862,70.7195,70.7862,16936.0
2018-09-18 10:35:00,95.44,95.61,95.41,95.57,26024.0,70.8011,70.9272,70.7788,70.8975,26024.0
2018-09-18 10:40:00,95.57,95.72,95.54,95.71,63936.0,70.8975,71.0088,70.8753,71.0014,63936.0
2018-09-18 10:45:00,95.7,95.79,95.68,95.69,25298.0,70.994,71.0607,70.9791,70.9865,25298.0
2018-09-18 10:50:00,95.71,95.72,95.64,95.66,20039.0,71.0014,71.0088,70.9494,70.9643,20039.0
2018-09-18 10:55:00,95.66,95.8,95.66,95.79,30683.0,70.9643,71.0681,70.9643,71.0607,30683.0
2018-09-18 11:00:00,95.77,95.82,95.67,95.82,30336.0,71.0459,71.083,70.9717,71.083,30336.0
2018-09-18 11:05:00,95.82,95.96,95.81,95.93,32136.0,71.083,71.1868,71.0756,71.1646,32136.0
2018-09-18 11:10:00,95.93,95.98,95.91,95.94,34051.0,71.1646,71.2017,71.1497,71.172,34051.0
2018-09-18 11:15:00,95.95,96.06,95.95,96.01,27500.0,71.1794,71.261,71.1794,71.2239,27500.0
2018-09-18 11:20:00,96.01,96.03,95.92,95.94,21739.0,71.2239,71.2388,71.1572,71.172,21739.0
2018-09-18 11:25:00,95.93,96.01,95.91,96.01,18369.0,71.1646,71.2239,71.1497,71.2239,18369.0
2018-09-18 11:30:00,96.02,96.03,95.94,95.96,17598.0,71.2313,71.2388,71.172,71.1868,17598.0
2018-09-18 11:35:00,95.94,95.98,95.92,95.94,11992.0,71.172,71.2017,71.1572,71.172,11992.0
2018-09-18 11:40:00,95.94,95.97,95.9,95.91,17126.0,71.172,71.1943,71.1423,71.1497,17126.0
2018-09-18 11:45:00,95.91,95.96,95.89,95.91,18971.0,71.1497,71.1868,71.1349,71.1497,18971.0
2018-09-18 11:50:00,95.9,95.92,95.82,95.83,26463.0,71.1423,71.1572,71.083,71.0904,26463.0
2018-09-18 11:55:00,95.83,95.86,95.8,95.84,29578.0,71.0904,71.1127,71.0681,71.0978,29578.0
2018-09-18 12:00:00,95.84,95.93,95.84,95.88,35257.0,71.0978,71.1646,71.0978,71.1275,35257.0
2018-09-18 12:05:00,95.89,95.95,95.88,95.91,15067.0,71.1349,71.1794,71.1275,71.1497,15067.0
2018-09-18 12:10:00,95.92,95.99,95.88,95.97,17868.0,71.1572,71.2091,71.1275,71.1943,17868.0
2018-09-18 12:15:00,95.98,96.01,95.96,96.0,15161.0,71.2017,71.2239,71.1868,71.2165,15161.0
2018-09-18 12:20:00,96.0,96.0,95.95,95.98,10195.0,71.2165,71.2165,71.1794,71.2017,10195.0
2018-09-18 12:25:00,95.98,96.0,95.95,95.99,10584.0,71.2017,71.2165,71.1794,71.2091,10584.0
2018-09-18 12:30:00,95.98,96.0,95.94,96.0,11929.0,71.2017,71.2165,71.172,71.2165,11929.0
2018-09-18 12:35:00,95.99,96.04,95.95,95.96,23276.0,71.2091,71.2462,71.1794,71.1868,23276.0
2018-09-18 12:40:00,95.96,95.97,95.9,95.9,11696.0,71.1868,71.1943,71.1423,71.1423,11696.0
2018-09-18 12:45:00,95.92,95.96,95.9,95.94,8746.0,71.1572,71.1868,71.1423,71.172,8746.0
2018-09-18 12:50:00,95.95,95.96,95.85,95.86,24898.0,71.1794,71.1868,71.1052,71.1127,24898.0
2018-09-18 12:55:00,95.87,95.88,95.82,95.85,36318.0,71.1201,71.1275,71.083,71.1052,36318.0
2018-09-18 13:00:00,95.86,95.87,95.83,95.86,11233.0,71.1127,71.1201,71.0904,71.1127,11233.0
2018-09-18 13:05:00,95.86,95.86,95.82,95.84,11056.0,71.1127,71.1127,71.083,71.0978,11056.0
2018-09-18 13:10:00,95.84,95.87,95.83,95.85,16307.0,71.0978,71.1201,71.0904,71.1052,16307.0
2018-09-18 13:15:00,95.84,95.87,95.84,95.86,11436.0,71.0978,71.1201,71.0978,71.1127,11436.0
2018-09-18 13:20:00,95.86,95.86,95.76,95.77,20874.0,71.1127,71.1127,71.0385,71.0459,20874.0
2018-09-18 13:25:00,95.77,95.81,95.73,95.74,20569.0,71.0459,71.0756,71.0162,71.0236,20569.0
2018-09-18 13:30:00,95.74,95.82,95.72,95.8,15698.0,71.0236,71.083,71.0088,71.0681,15698.0
2018-09-18 13:35:00,95.81,95.86,95.78,95.83,14815.0,71.0756,71.1127,71.0533,71.0904,14815.0
2018-09-18 13:40:00,95.83,95.92,95.83,95.87,25410.0,71.0904,71.1572,71.0904,71.1201,25410.0
2018-09-18 13:45:00,95.88,95.92,95.86,95.9,14679.0,71.1275,71.1572,71.1127,71.1423,14679.0
2018-09-18 13:50:00,95.9,95.95,95.87,95.94,31659.0,71.1423,71.1794,71.1201,71.172,31659.0
2018-09-18 13:55:00,95.95,96.0,95.92,95.98,18912.0,71.1794,71.2165,71.1572,71.2017,18912.0
2018-09-18 14:00:00,95.97,95.97,92.91,93.3,1192002.0,71.1943,71.1943,68.9242,69.2135,1192002.0
2018-09-18 14:05:00,93.38,94.43,93.25,93.67,748387.0,69.2729,70.0518,69.1765,69.488,748387.0
2018-09-18 14:10:00,93.68,94.39,93.22,94.34,396367.0,69.4954,70.0222,69.1542,69.9851,396367.0
2018-09-18 14:15:00,94.35,94.4,93.62,93.68,171335.0,69.9925,70.0296,69.4509,69.4954,171335.0
2018-09-18 14:20:00,93.7,93.89,92.62,93.02,432802.0,69.5103,69.6512,68.7091,69.0058,432802.0
2018-09-18 14:25:00,93.08,93.5,92.5,92.78,591869.0,69.0503,69.3619,68.6201,68.8278,591869.0
2018-09-18 14:30:00,92.79,93.6,92.41,93.34,389391.0,68.8352,69.4361,68.5533,69.2432,389391.0
2018-09-18 14:35:00,93.32,93.47,93.09,93.47,182228.0,69.2284,69.3397,69.0578,69.3397,182228.0
2018-09-18 14:40:00,93.44,93.5,93.07,93.11,137428.0,69.3174,69.3619,69.0429,69.0726,137428.0
2018-09-18 14:45:00,93.12,93.35,93.0,93.3,164376.0,69.08,69.2506,68.991,69.2135,164376.0
2018-09-18 14:50:00,93.32,93.45,93.06,93.39,158325.0,69.2284,69.3248,69.0355,69.2803,158325.0
2018-09-18 14:55:00,93.39,93.43,93.16,93.17,119515.0,69.2803,69.31,69.1097,69.1171,119515.0
2018-09-18 15:00:00,93.16,93.26,92.8,92.95,167181.0,69.1097,69.1839,68.8426,68.9539,167181.0
2018-09-18 15:05:00,92.93,93.0,92.78,92.99,175978.0,68.9391,68.991,68.8278,68.9836,175978.0
2018-09-18 15:10:00,92.98,93.01,92.89,92.97,123667.0,68.9762,68.9984,68.9094,68.9687,123667.0
2018-09-18 15:15:00,92.98,93.0,92.84,92.87,149622.0,68.9762,68.991,68.8723,68.8946,149622.0
2018-09-18 15:20:00,92.86,92.91,92.61,92.75,179961.0,68.8871,68.9242,68.7017,68.8055,179961.0
2018-09-18 15:25:00,92.73,92.73,92.52,92.58,121210.0,68.7907,68.7907,68.6349,68.6794,121210.0
2018-09-18 15:30:00,92.59,92.92,92.59,92.88,148380.0,68.6868,68.9316,68.6868,68.902,148380.0
2018-09-18 15:35:00,92.89,92.92,92.74,92.76,130481.0,68.9094,68.9316,68.7981,68.813,130481.0
2018-09-18 15:40:00,92.77,92.9,92.77,92.81,194958.0,68.8204,68.9168,68.8204,68.85,194958.0
2018-09-18 15:45:00,92.81,92.82,92.51,92.57,216319.0,68.85,68.8575,68.6275,68.672,216319.0
2018-09-18 15:50:00,92.56,92.6,92.43,92.44,220227.0,68.6646,68.6943,68.5681,68.5756,220227.0
2018-09-18 15:55:00,92.44,92.83,92.41,92.61,545110.0,68.5756,68.8649,68.5533,68.7017,545110.0
2018-09-19 09:30:00,91.71,91.78,90.82,91.61,371705.0,68.034,68.086,67.3738,67.9598,371705.0
2018-09-19 09:35:00,91.63,92.0,91.29,91.29,211920.0,67.9747,68.2492,67.7225,67.7225,211920.0
2018-09-19 09:40:00,91.33,91.4,91.04,91.28,115924.0,67.7521,67.8041,67.537,67.715,115924.0
2018-09-19 09:45:00,91.27,92.07,91.27,91.86,109875.0,67.7076,68.3011,67.7076,68.1453,109875.0
2018-09-19 09:50:00,91.86,92.07,91.83,92.0,132098.0,68.1453,68.3011,68.123,68.2492,132098.0
2018-09-19 09:55:00,91.98,92.07,91.87,91.99,61316.0,68.2343,68.3011,68.1527,68.2417,61316.0
2018-09-19 10:00:00,91.97,92.24,91.95,91.96,92461.0,68.2269,68.4272,68.2121,68.2195,92461.0
2018-09-19 10:05:00,91.96,92.12,91.9,92.01,82785.0,68.2195,68.3382,68.175,68.2566,82785.0
2018-09-19 10:10:00,92.04,92.07,91.77,91.79,121475.0,68.2788,68.3011,68.0785,68.0934,121475.0
2018-09-19 10:15:00,91.79,91.88,91.59,91.59,132046.0,68.0934,68.1601,67.945,67.945,132046.0
2018-09-19 10:20:00,91.57,91.73,91.53,91.64,85805.0,67.9302,68.0489,67.9005,67.9821,85805.0
2018-09-19 10:25:00,91.67,91.76,91.47,91.63,90085.0,68.0043,68.0711,67.856,67.9747,90085.0
2018-09-19 10:30:00,91.62,91.69,91.19,91.2,79934.0,67.9673,68.0192,67.6483,67.6557,79934.0
2018-09-19 10:35:00,91.2,91.2,91.0,91.01,148215.0,67.6557,67.6557,67.5073,67.5147,148215.0
2018-09-19 10:40:00,91.01,91.02,90.74,90.86,177991.0,67.5147,67.5222,67.3144,67.4035,177991.0
2018-09-19 10:45:00,90.85,90.89,90.73,90.85,52178.0,67.396,67.4257,67.307,67.396,52178.0
2018-09-19 10:50:00,90.84,90.98,90.76,90.97,97298.0,67.3886,67.4925,67.3293,67.4851,97298.0
2018-09-19 10:55:00,90.98,90.98,90.83,90.87,55299.0,67.4925,67.4925,67.3812,67.4109,55299.0
2018-09-19 11:00:00,90.85,90.87,90.52,90.56,103930.0,67.396,67.4109,67.1512,67.1809,103930.0
2018-09-19 11:05:00,90.57,90.85,90.57,90.81,83243.0,67.1883,67.396,67.1883,67.3664,83243.0
2018-09-19 11:10:00,90.82,91.01,90.78,90.82,106365.0,67.3738,67.5147,67.3441,67.3738,106365.0
2018-09-19 11:15:00,90.83,90.96,90.79,90.8,33546.0,67.3812,67.4776,67.3515,67.359,33546.0
2018-09-19 11:20:00,90.79,91.11,90.68,91.09,87209.0,67.3515,67.5889,67.2699,67.5741,87209.0
2018-09-19 11:25:00,91.11,91.15,90.98,91.09,71319.0,67.5889,67.6186,67.4925,67.5741,71319.0
2018-09-19 11:30:00,91.09,91.56,91.07,91.53,155042.0,67.5741,67.9227,67.5592,67.9005,155042.0
2018-09-19 11:35:00,91.53,91.66,91.49,91.58,44680.0,67.9005,67.9969,67.8708,67.9376,44680.0
2018-09-19 11:40:00,91.57,91.72,91.5,91.5,44727.0,67.9302,68.0414,67.8782,67.8782,44727.0
2018-09-19 11:45:00,91.51,91.79,91.5,91.73,56978.0,67.8857,68.0934,67.8782,68.0489,56978.0
2018-09-19 11:50:00,91.74,91.77,91.61,91.62,44550.0,68.0563,68.0785,67.9598,67.9673,44550.0
2018-09-19 11:55:00,91.62,91.66,91.4,91.41,38759.0,67.9673,67.9969,67.8041,67.8115,38759.0
2018-09-19 12:00:00,91.41,91.44,91.02,91.04,50318.0,67.8115,67.8337,67.5222,67.537,50318.0
2018-09-19 12:05:00,91.04,91.12,90.52,90.71,104203.0,67.537,67.5963,67.1512,67.2922,104203.0
2018-09-19 12:10:00,90.73,90.96,90.62,90.96,41661.0,67.307,67.4776,67.2254,67.4776,41661.0
2018-09-19 12:15:00,90.99,91.04,90.89,90.98,36568.0,67.4999,67.537,67.4257,67.4925,36568.0
2018-09-19 12:20:00,90.96,91.19,90.96,91.19,29205.0,67.4776,67.6483,67.4776,67.6483,29205.0
2018-09-19 12:25:00,91.19,91.36,91.18,91.35,46323.0,67.6483,67.7744,67.6408,67.767,46323.0
2018-09-19 12:30:00,91.36,91.38,91.24,91.38,26818.0,67.7744,67.7892,67.6854,67.7892,26818.0
2018-09-19 12:35:00,91.37,91.48,91.31,91.46,34535.0,67.7818,67.8634,67.7373,67.8486,34535.0
2018-09-19 12:40:00,91.44,91.47,91.25,91.28,61186.0,67.8337,67.856,67.6928,67.715,61186.0
2018-09-19 12:45:00,91.27,91.4,91.25,91.37,38433.0,67.7076,67.8041,67.6928,67.7818,38433.0
2018-09-19 12:50:00,91.37,91.43,91.29,91.32,66342.0,67.7818,67.8263,67.7225,67.7447,66342.0
2018-09-19 12:55:00,91.32,91.36,91.22,91.36,30988.0,67.7447,67.7744,67.6705,67.7744,30988.0
2018-09-19 13:00:00,91.34,91.36,91.17,91.23,44730.0,67.7595,67.7744,67.6334,67.6779,44730.0
2018-09-19 13:05:00,91.22,91.22,91.08,91.1,45173.0,67.6705,67.6705,67.5667,67.5815,45173.0
2018-09-19 13:10:00,91.1,91.1,90.94,90.94,37293.0,67.5815,67.5815,67.4628,67.4628,37293.0
2018-09-19 13:15:00,90.95,91.0,90.9,90.91,35428.0,67.4702,67.5073,67.4331,67.4406,35428.0
2018-09-19 13:20:00,90.9,90.92,90.8,90.8,42162.0,67.4331,67.448,67.359,67.359,42162.0
2018-09-19 13:25:00,90.81,90.84,90.69,90.69,35688.0,67.3664,67.3886,67.2773,67.2773,35688.0
2018-09-19 13:30:00,90.69,90.71,90.65,90.69,34653.0,67.2773,67.2922,67.2477,67.2773,34653.0
2018-09-19 13:35:00,90.69,90.82,90.66,90.67,35062.0,67.2773,67.3738,67.2551,67.2625,35062.0
2018-09-19 13:40:00,90.66,90.68,90.53,90.54,52611.0,67.2551,67.2699,67.1587,67.1661,52611.0
2018-09-19 13:45:00,90.55,90.65,90.54,90.55,28012.0,67.1735,67.2477,67.1661,67.1735,28012.0
2018-09-19 13:50:00,90.54,90.73,90.47,90.66,83390.0,67.1661,67.307,67.1141,67.2551,83390.0
2018-09-19 13:55:00,90.65,90.67,90.47,90.56,33255.0,67.2477,67.2625,67.1141,67.1809,33255.0
2018-09-19 14:00:00,90.56,90.63,90.48,90.5,59875.0,67.1809,67.2328,67.1216,67.1364,59875.0
2018-09-19 14:05:00,90.5,90.61,90.4,90.61,81322.0,67.1364,67.218,67.0622,67.218,81322.0
2018-09-19 14:10:00,90.61,90.72,90.58,90.7,67889.0,67.218,67.2996,67.1957,67.2848,67889.0
2018-09-19 14:15:00,90.71,90.89,90.57,90.58,78392.0,67.2922,67.4257,67.1883,67.1957,78392.0
2018-09-19 14:20:00,90.59,90.6,90.47,90.5,55741.0,67.2032,67.2106,67.1141,67.1364,55741.0
2018-09-19 14:25:00,90.5,90.6,90.43,90.44,64023.0,67.1364,67.2106,67.0845,67.0919,64023.0
2018-09-19 14:30:00,90.44,90.61,90.39,90.59,77858.0,67.0919,67.218,67.0548,67.2032,77858.0
2018-09-19 14:35:00,90.59,90.59,90.5,90.56,43462.0,67.2032,67.2032,67.1364,67.1809,43462.0
2018-09-19 14:40:00,90.56,90.82,90.55,90.73,42613.0,67.1809,67.3738,67.1735,67.307,42613.0
2018-09-19 14:45:00,90.73,90.85,90.71,90.83,40830.0,67.307,67.396,67.2922,67.3812,40830.0
2018-09-19 14:50:00,90.82,90.89,90.78,90.82,31538.0,67.3738,67.4257,67.3441,67.3738,31538.0
2018-09-19 14:55:00,90.81,90.91,90.8,90.81,34825.0,67.3664,67.4406,67.359,67.3664,34825.0
2018-09-19 15:00:00,90.81,90.94,90.81,90.91,38434.0,67.3664,67.4628,67.3664,67.4406,38434.0
2018-09-19 15:05:00,90.92,90.92,90.79,90.8,35671.0,67.448,67.448,67.3515,67.359,35671.0
2018-09-19 15:10:00,90.81,90.91,90.72,90.86,70685.0,67.3664,67.4406,67.2996,67.4035,70685.0
2018-09-19 15:15:00,90.86,90.98,90.78,90.81,81411.0,67.4035,67.4925,67.3441,67.3664,81411.0
2018-09-19 15:20:00,90.82,90.98,90.82,90.95,44006.0,67.3738,67.4925,67.3738,67.4702,44006.0
2018-09-19 15:25:00,90.94,90.96,90.77,90.83,54084.0,67.4628,67.4776,67.3367,67.3812,54084.0
2018-09-19 15:30:00,90.84,90.88,90.74,90.74,58013.0,67.3886,67.4183,67.3144,67.3144,58013.0
2018-09-19 15:35:00,90.75,90.93,90.74,90.84,64247.0,67.3219,67.4554,67.3144,67.3886,64247.0
2018-09-19 15:40:00,90.84,90.96,90.8,90.96,65368.0,67.3886,67.4776,67.359,67.4776,65368.0
2018-09-19 15:45:00,90.96,90.98,90.86,90.98,106950.0,67.4776,67.4925,67.4035,67.4925,106950.0
2018-09-19 15:50:00,90.98,91.14,90.93,91.11,136537.0,67.4925,67.6112,67.4554,67.5889,136537.0
2018-09-19 15:55:00,91.12,91.15,91.02,91.02,325916.0,67.5963,67.6186,67.5222,67.5222,325916.0
2018-09-20 09:30:00,91.37,91.83,91.23,91.39,120959.0,67.7818,68.123,67.6779,67.7966,120959.0
2018-09-20 09:35:00,91.38,91.45,90.72,90.91,123433.0,67.7892,67.8411,67.2996,67.4406,123433.0
2018-09-20 09:40:00,90.91,91.27,90.62,91.08,122127.0,67.4406,67.7076,67.2254,67.5667,122127.0
2018-09-20 09:45:00,91.12,91.5,91.01,91.49,105359.0,67.5963,67.8782,67.5147,67.8708,105359.0
2018-09-20 09:50:00,91.43,91.46,91.19,91.39,68955.0,67.8263,67.8486,67.6483,67.7966,68955.0
2018-09-20 09:55:00,91.39,91.8,91.36,91.55,212800.0,67.7966,68.1008,67.7744,67.9153,212800.0
2018-09-20 10:00:00,91.61,91.89,91.55,91.73,120283.0,67.9598,68.1676,67.9153,68.0489,120283.0
2018-09-20 10:05:00,91.72,92.09,91.7,91.99,57526.0,68.0414,68.3159,68.0266,68.2417,57526.0
2018-09-20 10:10:00,91.99,92.61,91.97,92.5,165938.0,68.2417,68.7017,68.2269,68.6201,165938.0
2018-09-20 10:15:00,92.47,93.12,92.39,92.91,183939.0,68.5978,69.08,68.5385,68.9242,183939.0
2018-09-20 10:20:00,92.91,92.93,92.42,92.45,84248.0,68.9242,68.9391,68.5607,68.583,84248.0
2018-09-20 10:25:00,92.47,92.52,92.33,92.45,54154.0,68.5978,68.6349,68.494,68.583,54154.0
2018-09-20 10:30:00,92.43,92.48,92.29,92.36,41886.0,68.5681,68.6052,68.4643,68.5162,41886.0
2018-09-20 10:35:00,92.37,92.47,92.27,92.27,40089.0,68.5236,68.5978,68.4495,68.4495,40089.0
2018-09-20 10:40:00,92.29,92.29,92.07,92.15,70172.0,68.4643,68.4643,68.3011,68.3604,70172.0
2018-09-20 10:45:00,92.16,92.39,92.13,92.15,27816.0,68.3679,68.5385,68.3456,68.3604,27816.0
2018-09-20 10:50:00,92.19,92.35,92.12,92.35,35875.0,68.3901,68.5088,68.3382,68.5088,35875.0
2018-09-20 10:55:00,92.34,92.5,92.25,92.28,82110.0,68.5014,68.6201,68.4346,68.4569,82110.0
2018-09-20 11:00:00,92.27,92.33,92.13,92.26,35125.0,68.4495,68.494,68.3456,68.442,35125.0
2018-09-20 11:05:00,92.28,92.29,92.06,92.14,27988.0,68.4569,68.4643,68.2937,68.353,27988.0
2018-09-20 11:10:00,92.15,92.21,92.04,92.15,25651.0,68.3604,68.4049,68.2788,68.3604,25651.0
2018-09-20 11:15:00,92.16,92.32,92.08,92.26,48533.0,68.3679,68.4865,68.3085,68.442,48533.0
2018-09-20 11:20:00,92.27,92.42,92.24,92.4,40775.0,68.4495,68.5607,68.4272,68.5459,40775.0
2018-09-20 11:25:00,92.4,92.44,92.35,92.37,28277.0,68.5459,68.5756,68.5088,68.5236,28277.0
2018-09-20 11:30:00,92.35,92.75,92.35,92.7,55282.0,68.5088,68.8055,68.5088,68.7684,55282.0
2018-09-20 11:35:00,92.71,92.83,92.69,92.75,28211.0,68.7759,68.8649,68.761,68.8055,28211.0
2018-09-20 11:40:00,92.76,92.76,92.62,92.62,26173.0,68.813,68.813,68.7091,68.7091,26173.0
2018-09-20 11:45:00,92.62,92.73,92.61,92.66,24530.0,68.7091,68.7907,68.7017,68.7388,24530.0
2018-09-20 11:50:00,92.63,92.64,92.48,92.49,24275.0,68.7165,68.7239,68.6052,68.6127,24275.0
2018-09-20 11:55:00,92.51,92.68,92.51,92.68,32751.0,68.6275,68.7536,68.6275,68.7536,32751.0
2018-09-20 12:00:00,92.7,92.75,92.7,92.7,40240.0,68.7684,68.8055,68.7684,68.7684,40240.0
2018-09-20 12:05:00,92.7,92.86,92.7,92.85,29147.0,68.7684,68.8871,68.7684,68.8797,29147.0
2018-09-20 12:10:00,92.84,92.85,92.64,92.66,33915.0,68.8723,68.8797,68.7239,68.7388,33915.0
2018-09-20 12:15:00,92.67,92.71,92.55,92.69,22382.0,68.7462,68.7759,68.6572,68.761,22382.0
2018-09-20 12:20:00,92.71,92.72,92.62,92.66,31244.0,68.7759,68.7833,68.7091,68.7388,31244.0
2018-09-20 12:25:00,92.67,92.69,92.6,92.62,20891.0,68.7462,68.761,68.6943,68.7091,20891.0
2018-09-20 12:30:00,92.63,92.67,92.56,92.61,32560.0,68.7165,68.7462,68.6646,68.7017,32560.0
2018-09-20 12:35:00,92.6,92.62,92.53,92.57,43607.0,68.6943,68.7091,68.6423,68.672,43607.0
2018-09-20 12:40:00,92.57,92.59,92.52,92.57,35486.0,68.672,68.6868,68.6349,68.672,35486.0
2018-09-20 12:45:00,92.58,92.62,92.53,92.6,45604.0,68.6794,68.7091,68.6423,68.6943,45604.0
2018-09-20 12:50:00,92.61,92.71,92.59,92.63,50547.0,68.7017,68.7759,68.6868,68.7165,50547.0
2018-09-20 12:55:00,92.64,92.72,92.64,92.66,45789.0,68.7239,68.7833,68.7239,68.7388,45789.0
2018-09-20 13:00:00,92.66,92.74,92.65,92.74,31548.0,68.7388,68.7981,68.7314,68.7981,31548.0
2018-09-20 13:05:00,92.74,92.74,92.66,92.73,34284.0,68.7981,68.7981,68.7388,68.7907,34284.0
2018-09-20 13:10:00,92.73,92.76,92.66,92.71,44615.0,68.7907,68.813,68.7388,68.7759,44615.0
2018-09-20 13:15:00,92.7,92.75,92.62,92.72,27747.0,68.7684,68.8055,68.7091,68.7833,27747.0
2018-09-20 13:20:00,92.72,92.83,92.72,92.82,22560.0,68.7833,68.8649,68.7833,68.8575,22560.0
2018-09-20 13:25:00,92.82,92.82,92.73,92.8,30484.0,68.8575,68.8575,68.7907,68.8426,30484.0
2018-09-20 13:30:00,92.79,92.79,92.7,92.79,33844.0,68.8352,68.8352,68.7684,68.8352,33844.0
2018-09-20 13:35:00,92.79,92.82,92.72,92.77,27733.0,68.8352,68.8575,68.7833,68.8204,27733.0
2018-09-20 13:40:00,92.77,92.77,92.67,92.67,33364.0,68.8204,68.8204,68.7462,68.7462,33364.0
2018-09-20 13:45:00,92.67,92.74,92.66,92.68,39501.0,68.7462,68.7981,68.7388,68.7536,39501.0
2018-09-20 13:50:00,92.68,92.69,92.61,92.65,20625.0,68.7536,68.761,68.7017,68.7314,20625.0
2018-09-20 13:55:00,92.65,92.76,92.64,92.71,35919.0,68.7314,68.813,68.7239,68.7759,35919.0
2018-09-20 14:00:00,92.71,92.73,92.57,92.62,43082.0,68.7759,68.7907,68.672,68.7091,43082.0
2018-09-20 14:05:00,92.62,92.76,92.59,92.76,43775.0,68.7091,68.813,68.6868,68.813,43775.0
2018-09-20 14:10:00,92.76,92.8,92.7,92.7,31224.0,68.813,68.8426,68.7684,68.7684,31224.0
2018-09-20 14:15:00,92.7,92.71,92.65,92.7,32322.0,68.7684,68.7759,68.7314,68.7684,32322.0
2018-09-20 14:20:00,92.71,92.76,92.69,92.75,39412.0,68.7759,68.813,68.761,68.8055,39412.0
2018-09-20 14:25:00,92.75,92.78,92.71,92.71,24791.0,68.8055,68.8278,68.7759,68.7759,24791.0
2018-09-20 14:30:00,92.72,92.85,92.71,92.85,24763.0,68.7833,68.8797,68.7759,68.8797,24763.0
2018-09-20 14:35:00,92.85,92.86,92.69,92.7,37758.0,68.8797,68.8871,68.761,68.7684,37758.0
2018-09-20 14:40:00,92.7,92.76,92.68,92.73,36482.0,68.7684,68.813,68.7536,68.7907,36482.0
2018-09-20 14:45:00,92.73,92.76,92.68,92.75,34725.0,68.7907,68.813,68.7536,68.8055,34725.0
2018-09-20 14:50:00,92.75,92.79,92.68,92.78,33275.0,68.8055,68.8352,68.7536,68.8278,33275.0
2018-09-20 14:55:00,92.78,92.86,92.75,92.86,33940.0,68.8278,68.8871,68.8055,68.8871,33940.0
2018-09-20 15:00:00,92.86,92.86,92.78,92.8,31574.0,68.8871,68.8871,68.8278,68.8426,31574.0
2018-09-20 15:05:00,92.79,92.86,92.79,92.85,32201.0,68.8352,68.8871,68.8352,68.8797,32201.0
2018-09-20 15:10:00,92.85,92.87,92.81,92.84,43833.0,68.8797,68.8946,68.85,68.8723,43833.0
2018-09-20 15:15:00,92.83,92.93,92.81,92.91,32167.0,68.8649,68.9391,68.85,68.9242,32167.0
2018-09-20 15:20:00,92.91,92.93,92.83,92.83,33884.0,68.9242,68.9391,68.8649,68.8649,33884.0
2018-09-20 15:25:00,92.83,92.85,92.8,92.82,28194.0,68.8649,68.8797,68.8426,68.8575,28194.0
2018-09-20 15:30:00,92.81,92.82,92.72,92.72,37840.0,68.85,68.8575,68.7833,68.7833,37840.0
2018-09-20 15:35:00,92.73,92.75,92.7,92.72,42281.0,68.7907,68.8055,68.7684,68.7833,42281.0
2018-09-20 15:40:00,92.72,92.75,92.65,92.69,71996.0,68.7833,68.8055,68.7314,68.761,71996.0
2018-09-20 15:45:00,92.68,92.79,92.67,92.72,75318.0,68.7536,68.8352,68.7462,68.7833,75318.0
2018-09-20 15:50:00,92.71,92.73,92.67,92.7,114502.0,68.7759,68.7907,68.7462,68.7684,114502.0
2018-09-20 15:55:00,92.7,92.72,92.51,92.68,381632.0,68.7684,68.7833,68.6275,68.7536,381632.0
2018-09-21 09:30:00,92.85,93.33,92.85,93.11,1587863.0,68.8797,69.2358,68.8797,69.0726,1587863.0
2018-09-21 09:35:00,93.15,93.3,92.89,92.92,46257.0,69.1023,69.2135,68.9094,68.9316,46257.0
2018-09-21 09:40:00,92.89,93.11,92.61,92.76,47754.0,68.9094,69.0726,68.7017,68.813,47754.0
2018-09-21 09:45:00,92.76,92.77,92.5,92.58,32537.0,68.813,68.8204,68.6201,68.6794,32537.0
2018-09-21 09:50:00,92.57,92.81,92.55,92.67,68082.0,68.672,68.85,68.6572,68.7462,68082.0
2018-09-21 09:55:00,92.66,92.69,92.5,92.56,30086.0,68.7388,68.761,68.6201,68.6646,30086.0
2018-09-21 10:00:00,92.55,92.56,92.42,92.49,38679.0,68.6572,68.6646,68.5607,68.6127,38679.0
2018-09-21 10:05:00,92.5,92.73,92.47,92.68,24735.0,68.6201,68.7907,68.5978,68.7536,24735.0
2018-09-21 10:10:00,92.71,92.9,92.67,92.85,41277.0,68.7759,68.9168,68.7462,68.8797,41277.0
2018-09-21 10:15:00,92.87,92.91,92.81,92.84,21467.0,68.8946,68.9242,68.85,68.8723,21467.0
2018-09-21 10:20:00,92.84,92.95,92.81,92.89,70614.0,68.8723,68.9539,68.85,68.9094,70614.0
2018-09-21 10:25:00,92.9,92.93,92.79,92.88,37266.0,68.9168,68.9391,68.8352,68.902,37266.0
2018-09-21 10:30:00,92.88,92.91,92.8,92.88,34507.0,68.902,68.9242,68.8426,68.902,34507.0
2018-09-21 10:35:00,92.88,92.93,92.76,92.79,28025.0,68.902,68.9391,68.813,68.8352,28025.0
2018-09-21 10:40:00,92.81,92.89,92.72,92.72,33190.0,68.85,68.9094,68.7833,68.7833,33190.0
2018-09-21 10:45:00,92.74,92.78,92.58,92.63,35004.0,68.7981,68.8278,68.6794,68.7165,35004.0
2018-09-21 10:50:00,92.63,92.74,92.6,92.73,27846.0,68.7165,68.7981,68.6943,68.7907,27846.0
2018-09-21 10:55:00,92.73,92.81,92.7,92.71,21842.0,68.7907,68.85,68.7684,68.7759,21842.0
2018-09-21 11:00:00,92.71,92.88,92.7,92.88,30598.0,68.7759,68.902,68.7684,68.902,30598.0
2018-09-21 11:05:00,92.87,92.98,92.84,92.87,35186.0,68.8946,68.9762,68.8723,68.8946,35186.0
2018-09-21 11:10:00,92.86,92.96,92.84,92.94,22156.0,68.8871,68.9613,68.8723,68.9465,22156.0
2018-09-21 11:15:00,92.94,92.95,92.89,92.94,18925.0,68.9465,68.9539,68.9094,68.9465,18925.0
2018-09-21 11:20:00,92.94,92.96,92.87,92.9,23212.0,68.9465,68.9613,68.8946,68.9168,23212.0
2018-09-21 11:25:00,92.91,92.92,92.87,92.87,16582.0,68.9242,68.9316,68.8946,68.8946,16582.0
2018-09-21 11:30:00,92.88,92.91,92.83,92.89,19980.0,68.902,68.9242,68.8649,68.9094,19980.0
2018-09-21 11:35:00,92.89,92.91,92.83,92.84,24518.0,68.9094,68.9242,68.8649,68.8723,24518.0
2018-09-21 11:40:00,92.83,92.87,92.75,92.85,19673.0,68.8649,68.8946,68.8055,68.8797,19673.0
2018-09-21 11:45:00,92.85,92.97,92.83,92.95,16539.0,68.8797,68.9687,68.8649,68.9539,16539.0
2018-09-21 11:50:00,92.94,92.97,92.89,92.94,20388.0,68.9465,68.9687,68.9094,68.9465,20388.0
2018-09-21 11:55:00,92.95,92.95,92.85,92.9,18032.0,68.9539,68.9539,68.8797,68.9168,18032.0
2018-09-21 12:00:00,92.91,92.91,92.81,92.83,15636.0,68.9242,68.9242,68.85,68.8649,15636.0
2018-09-21 12:05:00,92.83,92.95,92.83,92.9,20685.0,68.8649,68.9539,68.8649,68.9168,20685.0
2018-09-21 12:10:00,92.9,92.93,92.83,92.83,12563.0,68.9168,68.9391,68.8649,68.8649,12563.0
2018-09-21 12:15:00,92.83,92.88,92.8,92.82,19955.0,68.8649,68.902,68.8426,68.8575,19955.0
2018-09-21 12:20:00,92.82,92.83,92.76,92.77,24687.0,68.8575,68.8649,68.813,68.8204,24687.0
2018-09-21 12:25:00,92.78,92.87,92.73,92.82,27247.0,68.8278,68.8946,68.7907,68.8575,27247.0
2018-09-21 12:30:00,92.82,92.86,92.79,92.86,19372.0,68.8575,68.8871,68.8352,68.8871,19372.0
2018-09-21 12:35:00,92.86,92.9,92.83,92.89,16478.0,68.8871,68.9168,68.8649,68.9094,16478.0
2018-09-21 12:40:00,92.89,92.91,92.84,92.9,30089.0,68.9094,68.9242,68.8723,68.9168,30089.0
2018-09-21 12:45:00,92.9,92.9,92.78,92.81,26654.0,68.9168,68.9168,68.8278,68.85,26654.0
2018-09-21 12:50:00,92.83,92.83,92.75,92.78,26706.0,68.8649,68.8649,68.8055,68.8278,26706.0
2018-09-21 12:55:00,92.78,92.78,92.71,92.71,22092.0,68.8278,68.8278,68.7759,68.7759,22092.0
2018-09-21 13:00:00,92.71,92.74,92.66,92.66,16490.0,68.7759,68.7981,68.7388,68.7388,16490.0
2018-09-21 13:05:00,92.65,92.71,92.65,92.65,22095.0,68.7314,68.7759,68.7314,68.7314,22095.0
2018-09-21 13:10:00,92.66,92.71,92.65,92.66,20070.0,68.7388,68.7759,68.7314,68.7388,20070.0
2018-09-21 13:15:00,92.65,92.73,92.65,92.72,18392.0,68.7314,68.7907,68.7314,68.7833,18392.0
2018-09-21 13:20:00,92.73,92.74,92.67,92.73,16214.0,68.7907,68.7981,68.7462,68.7907,16214.0
2018-09-21 13:25:00,92.73,92.74,92.7,92.7,11715.0,68.7907,68.7981,68.7684,68.7684,11715.0
2018-09-21 13:30:00,92.71,92.73,92.69,92.7,26012.0,68.7759,68.7907,68.761,68.7684,26012.0
2018-09-21 13:35:00,92.7,92.75,92.67,92.68,22683.0,68.7684,68.8055,68.7462,68.7536,22683.0
2018-09-21 13:40:00,92.68,92.68,92.61,92.65,17927.0,68.7536,68.7536,68.7017,68.7314,17927.0
2018-09-21 13:45:00,92.64,92.66,92.6,92.6,19181.0,68.7239,68.7388,68.6943,68.6943,19181.0
2018-09-21 13:50:00,92.6,92.61,92.53,92.58,23297.0,68.6943,68.7017,68.6423,68.6794,23297.0
2018-09-21 13:55:00,92.58,92.62,92.57,92.61,23714.0,68.6794,68.7091,68.672,68.7017,23714.0
2018-09-21 14:00:00,92.61,92.62,92.55,92.59,26737.0,68.7017,68.7091,68.6572,68.6868,26737.0
2018-09-21 14:05:00,92.59,92.59,92.52,92.57,51698.0,68.6868,68.6868,68.6349,68.672,51698.0
2018-09-21 14:10:00,92.57,92.58,92.41,92.45,57891.0,68.672,68.6794,68.5533,68.583,57891.0
2018-09-21 14:15:00,92.45,92.5,92.43,92.45,28443.0,68.583,68.6201,68.5681,68.583,28443.0
2018-09-21 14:20:00,92.45,92.54,92.44,92.52,37449.0,68.583,68.6497,68.5756,68.6349,37449.0
2018-09-21 14:25:00,92.52,92.54,92.5,92.54,32764.0,68.6349,68.6497,68.6201,68.6497,32764.0
2018-09-21 14:30:00,92.54,92.62,92.53,92.59,33849.0,68.6497,68.7091,68.6423,68.6868,33849.0
2018-09-21 14:35:00,92.58,92.71,92.58,92.65,25475.0,68.6794,68.7759,68.6794,68.7314,25475.0
2018-09-21 14:40:00,92.65,92.65,92.58,92.61,22248.0,68.7314,68.7314,68.6794,68.7017,22248.0
2018-09-21 14:45:00,92.61,92.66,92.58,92.62,24880.0,68.7017,68.7388,68.6794,68.7091,24880.0
2018-09-21 14:50:00,92.61,92.63,92.57,92.58,33463.0,68.7017,68.7165,68.672,68.6794,33463.0
2018-09-21 14:55:00,92.58,92.62,92.56,92.58,24827.0,68.6794,68.7091,68.6646,68.6794,24827.0
2018-09-21 15:00:00,92.59,92.65,92.58,92.62,36283.0,68.6868,68.7314,68.6794,68.7091,36283.0
2018-09-21 15:05:00,92.62,92.67,92.59,92.62,30491.0,68.7091,68.7462,68.6868,68.7091,30491.0
2018-09-21 15:10:00,92.63,92.64,92.59,92.61,41222.0,68.7165,68.7239,68.6868,68.7017,41222.0
2018-09-21 15:15:00,92.6,92.62,92.52,92.53,50304.0,68.6943,68.7091,68.6349,68.6423,50304.0
2018-09-21 15:20:00,92.53,92.61,92.51,92.57,45835.0,68.6423,68.7017,68.6275,68.672,45835.0
2018-09-21 15:25:00,92.57,92.59,92.37,92.39,53983.0,68.672,68.6868,68.5236,68.5385,53983.0
2018-09-21 15:30:00,92.39,92.45,92.38,92.42,57387.0,68.5385,68.583,68.5311,68.5607,57387.0
2018-09-21 15:35:00,92.41,92.49,92.4,92.43,56081.0,68.5533,68.6127,68.5459,68.5681,56081.0
2018-09-21 15:40:00,92.44,92.54,92.42,92.53,68224.0,68.5756,68.6497,68.5607,68.6423,68224.0
2018-09-21 15:45:00,92.54,92.59,92.32,92.33,108973.0,68.6497,68.6868,68.4865,68.494,108973.0
2018-09-21 15:50:00,92.33,92.46,92.2,92.34,171193.0,68.494,68.5904,68.3975,68.5014,171193.0
2018-09-21 15:55:00,92.34,92.38,92.16,92.26,313318.0,68.5014,68.5311,68.3679,68.442,313318.0
2018-09-24 09:30:00,92.3,92.48,91.95,92.15,127712.0,68.4717,68.6052,68.2121,68.3604,127712.0
2018-09-24 09:35:00,92.15,92.52,92.15,92.5,35902.0,68.3604,68.6349,68.3604,68.6201,35902.0
2018-09-24 09:40:00,92.52,92.71,92.41,92.69,44147.0,68.6349,68.7759,68.5533,68.761,44147.0
2018-09-24 09:45:00,92.71,92.92,92.7,92.86,56805.0,68.7759,68.9316,68.7684,68.8871,56805.0
2018-09-24 09:50:00,92.87,93.1,92.79,93.05,51873.0,68.8946,69.0652,68.8352,69.0281,51873.0
2018-09-24 09:55:00,93.03,93.18,92.94,93.1,55192.0,69.0133,69.1245,68.9465,69.0652,55192.0
2018-09-24 10:00:00,93.11,93.12,92.58,92.67,57874.0,69.0726,69.08,68.6794,68.7462,57874.0
2018-09-24 10:05:00,92.64,92.97,92.63,92.95,49094.0,68.7239,68.9687,68.7165,68.9539,49094.0
2018-09-24 10:10:00,92.95,93.0,92.9,92.99,40619.0,68.9539,68.991,68.9168,68.9836,40619.0
2018-09-24 10:15:00,93.01,93.09,92.96,93.01,33141.0,68.9984,69.0578,68.9613,68.9984,33141.0
2018-09-24 10:20:00,93.01,93.04,92.92,92.93,30520.0,68.9984,69.0207,68.9316,68.9391,30520.0
2018-09-24 10:25:00,92.93,93.12,92.88,93.07,215856.0,68.9391,69.08,68.902,69.0429,215856.0
2018-09-24 10:30:00,93.08,93.22,93.06,93.11,67185.0,69.0503,69.1542,69.0355,69.0726,67185.0
2018-09-24 10:35:00,93.12,93.21,93.01,93.14,48051.0,69.08,69.1468,68.9984,69.0949,48051.0
2018-09-24 10:40:00,93.14,93.31,93.09,93.13,69560.0,69.0949,69.221,69.0578,69.0874,69560.0
2018-09-24 10:45:00,93.12,93.15,92.98,93.02,44077.0,69.08,69.1023,68.9762,69.0058,44077.0
2018-09-24 10:50:00,93.05,93.09,92.97,93.05,50479.0,69.0281,69.0578,68.9687,69.0281,50479.0
2018-09-24 10:55:00,93.04,93.39,93.02,93.35,37749.0,69.0207,69.2803,69.0058,69.2506,37749.0
2018-09-24 11:00:00,93.35,93.39,93.3,93.37,32442.0,69.2506,69.2803,69.2135,69.2655,32442.0
2018-09-24 11:05:00,93.37,93.48,93.35,93.43,54000.0,69.2655,69.3471,69.2506,69.31,54000.0
2018-09-24 11:10:00,93.43,93.55,93.4,93.49,81728.0,69.31,69.399,69.2877,69.3545,81728.0
2018-09-24 11:15:00,93.48,93.58,93.45,93.56,41001.0,69.3471,69.4213,69.3248,69.4064,41001.0
2018-09-24 11:20:00,93.55,93.59,93.44,93.47,22500.0,69.399,69.4287,69.3174,69.3397,22500.0
2018-09-24 11:25:00,93.45,93.55,93.45,93.45,21629.0,69.3248,69.399,69.3248,69.3248,21629.0
2018-09-24 11:30:00,93.45,93.45,93.16,93.17,36890.0,69.3248,69.3248,69.1097,69.1171,36890.0
2018-09-24 11:35:00,93.18,93.2,93.09,93.12,23861.0,69.1245,69.1394,69.0578,69.08,23861.0
2018-09-24 11:40:00,93.11,93.13,93.0,93.03,15908.0,69.0726,69.0874,68.991,69.0133,15908.0
2018-09-24 11:45:00,93.02,93.13,92.98,93.12,52060.0,69.0058,69.0874,68.9762,69.08,52060.0
2018-09-24 11:50:00,93.12,93.24,93.11,93.23,21778.0,69.08,69.169,69.0726,69.1616,21778.0
2018-09-24 11:55:00,93.22,93.29,93.18,93.19,11604.0,69.1542,69.2061,69.1245,69.1319,11604.0
2018-09-24 12:00:00,93.19,93.2,93.0,93.01,21819.0,69.1319,69.1394,68.991,68.9984,21819.0
2018-09-24 12:05:00,93.01,93.14,93.01,93.09,15095.0,68.9984,69.0949,68.9984,69.0578,15095.0
2018-09-24 12:10:00,93.07,93.09,92.92,92.92,64777.0,69.0429,69.0578,68.9316,68.9316,64777.0
2018-09-24 12:15:00,92.91,92.91,92.75,92.76,35622.0,68.9242,68.9242,68.8055,68.813,35622.0
2018-09-24 12:20:00,92.76,93.03,92.67,93.03,138337.0,68.813,69.0133,68.7462,69.0133,138337.0
2018-09-24 12:25:00,93.01,93.03,92.86,92.89,133892.0,68.9984,69.0133,68.8871,68.9094,133892.0
2018-09-24 12:30:00,92.87,93.03,92.86,93.0,44265.0,68.8946,69.0133,68.8871,68.991,44265.0
2018-09-24 12:35:00,93.0,93.05,92.96,92.97,50836.0,68.991,69.0281,68.9613,68.9687,50836.0
2018-09-24 12:40:00,92.97,93.08,92.95,93.07,43558.0,68.9687,69.0503,68.9539,69.0429,43558.0
2018-09-24 12:45:00,93.08,93.08,92.97,93.06,27941.0,69.0503,69.0503,68.9687,69.0355,27941.0
2018-09-24 12:50:00,93.06,93.15,92.97,93.12,60815.0,69.0355,69.1023,68.9687,69.08,60815.0
2018-09-24 12:55:00,93.11,93.19,93.1,93.15,25579.0,69.0726,69.1319,69.0652,69.1023,25579.0
2018-09-24 13:00:00,93.14,93.25,93.14,93.21,24656.0,69.0949,69.1765,69.0949,69.1468,24656.0
2018-09-24 13:05:00,93.21,93.31,93.14,93.3,133781.0,69.1468,69.221,69.0949,69.2135,133781.0
2018-09-24 13:10:00,93.29,93.37,93.24,93.25,89287.0,69.2061,69.2655,69.169,69.1765,89287.0
2018-09-24 13:15:00,93.25,93.33,93.22,93.3,116829.0,69.1765,69.2358,69.1542,69.2135,116829.0
2018-09-24 13:20:00,93.31,93.36,93.27,93.34,87621.0,69.221,69.2581,69.1913,69.2432,87621.0
2018-09-24 13:25:00,93.34,93.45,93.32,93.4,54779.0,69.2432,69.3248,69.2284,69.2877,54779.0
2018-09-24 13:30:00,93.38,93.54,93.38,93.5,23992.0,69.2729,69.3916,69.2729,69.3619,23992.0
2018-09-24 13:35:00,93.5,93.59,93.43,93.5,37115.0,69.3619,69.4287,69.31,69.3619,37115.0
2018-09-24 13:40:00,93.5,93.58,93.48,93.58,15865.0,69.3619,69.4213,69.3471,69.4213,15865.0
2018-09-24 13:45:00,93.58,93.69,93.53,93.68,67687.0,69.4213,69.5029,69.3842,69.4954,67687.0
2018-09-24 13:50:00,93.68,93.86,93.67,93.75,93742.0,69.4954,69.629,69.488,69.5474,93742.0
2018-09-24 13:55:00,93.75,93.95,93.74,93.93,177281.0,69.5474,69.6957,69.54,69.6809,177281.0
2018-09-24 14:00:00,93.93,93.98,93.87,93.9,62799.0,69.6809,69.718,69.6364,69.6586,62799.0
2018-09-24 14:05:00,93.9,93.97,93.67,93.71,70113.0,69.6586,69.7106,69.488,69.5177,70113.0
2018-09-24 14:10:00,93.71,93.82,93.7,93.76,18152.0,69.5177,69.5993,69.5103,69.5548,18152.0
2018-09-24 14:15:00,93.76,93.81,93.7,93.77,23588.0,69.5548,69.5919,69.5103,69.5622,23588.0
2018-09-24 14:20:00,93.76,93.78,93.5,93.5,100131.0,69.5548,69.5696,69.3619,69.3619,100131.0
2018-09-24 14:25:00,93.49,93.56,93.38,93.47,36559.0,69.3545,69.4064,69.2729,69.3397,36559.0
2018-09-24 14:30:00,93.46,93.52,93.45,93.5,21825.0,69.3322,69.3768,69.3248,69.3619,21825.0
2018-09-24 14:35:00,93.5,93.6,93.45,93.45,34084.0,69.3619,69.4361,69.3248,69.3248,34084.0
2018-09-24 14:40:00,93.46,93.46,93.33,93.34,30466.0,69.3322,69.3322,69.2358,69.2432,30466.0
2018-09-24 14:45:00,93.34,93.36,93.23,93.34,41087.0,69.2432,69.2581,69.1616,69.2432,41087.0
2018-09-24 14:50:00,93.34,93.4,93.3,93.3,23722.0,69.2432,69.2877,69.2135,69.2135,23722.0
2018-09-24 14:55:00,93.3,93.32,93.24,93.28,24707.0,69.2135,69.2284,69.169,69.1987,24707.0
2018-09-24 15:00:00,93.27,93.29,93.25,93.27,23189.0,69.1913,69.2061,69.1765,69.1913,23189.0
2018-09-24 15:05:00,93.27,93.44,93.25,93.39,36756.0,69.1913,69.3174,69.1765,69.2803,36756.0
2018-09-24 15:10:00,93.39,93.4,93.32,93.35,28841.0,69.2803,69.2877,69.2284,69.2506,28841.0
2018-09-24 15:15:00,93.36,93.44,93.34,93.41,31250.0,69.2581,69.3174,69.2432,69.2951,31250.0
2018-09-24 15:20:00,93.42,93.49,93.37,93.47,44891.0,69.3026,69.3545,69.2655,69.3397,44891.0
2018-09-24 15:25:00,93.47,93.53,93.46,93.5,34861.0,69.3397,69.3842,69.3322,69.3619,34861.0
2018-09-24 15:30:00,93.5,93.52,93.46,93.5,77272.0,69.3619,69.3768,69.3322,69.3619,77272.0
2018-09-24 15:35:00,93.5,93.55,93.46,93.47,76322.0,69.3619,69.399,69.3322,69.3397,76322.0
2018-09-24 15:40:00,93.46,93.57,93.46,93.48,88817.0,69.3322,69.4138,69.3322,69.3471,88817.0
2018-09-24 15:45:00,93.47,93.52,93.45,93.48,120275.0,69.3397,69.3768,69.3248,69.3471,120275.0
2018-09-24 15:50:00,93.49,93.57,93.48,93.56,86865.0,69.3545,69.4138,69.3471,69.4064,86865.0
2018-09-24 15:55:00,93.56,93.6,93.43,93.43,263183.0,69.4064,69.4361,69.31,69.31,263183.0
2018-09-25 09:30:00,93.48,94.35,93.4,94.25,155489.0,69.3471,69.9925,69.2877,69.9183,155489.0
2018-09-25 09:35:00,94.35,94.64,94.03,94.42,32830.0,69.9925,70.2076,69.7551,70.0444,32830.0
2018-09-25 09:40:00,94.42,94.47,94.02,94.23,45029.0,70.0444,70.0815,69.7477,69.9035,45029.0
2018-09-25 09:45:00,94.2,94.36,94.15,94.22,31057.0,69.8812,69.9999,69.8441,69.896,31057.0
2018-09-25 09:50:00,94.21,94.34,93.97,94.14,38308.0,69.8886,69.9851,69.7106,69.8367,38308.0
2018-09-25 09:55:00,94.13,94.26,94.1,94.22,27885.0,69.8293,69.9257,69.807,69.896,27885.0
2018-09-25 10:00:00,94.23,94.28,94.1,94.28,46368.0,69.9035,69.9405,69.807,69.9405,46368.0
2018-09-25 10:05:00,94.28,94.29,94.15,94.22,33948.0,69.9405,69.948,69.8441,69.896,33948.0
2018-09-25 10:10:00,94.21,94.22,94.0,94.15,36721.0,69.8886,69.896,69.7328,69.8441,36721.0
2018-09-25 10:15:00,94.14,94.21,94.1,94.14,25258.0,69.8367,69.8886,69.807,69.8367,25258.0
2018-09-25 10:20:00,94.13,94.18,94.09,94.1,35052.0,69.8293,69.8664,69.7996,69.807,35052.0
2018-09-25 10:25:00,94.1,94.16,94.03,94.07,55125.0,69.807,69.8515,69.7551,69.7848,55125.0
2018-09-25 10:30:00,94.1,94.26,94.04,94.14,41186.0,69.807,69.9257,69.7625,69.8367,41186.0
2018-09-25 10:35:00,94.15,94.22,94.09,94.12,27547.0,69.8441,69.896,69.7996,69.8219,27547.0
2018-09-25 10:40:00,94.12,94.15,94.04,94.06,23872.0,69.8219,69.8441,69.7625,69.7773,23872.0
2018-09-25 10:45:00,94.05,94.12,94.04,94.1,23288.0,69.7699,69.8219,69.7625,69.807,23288.0
2018-09-25 10:50:00,94.1,94.19,94.09,94.1,19504.0,69.807,69.8738,69.7996,69.807,19504.0
2018-09-25 10:55:00,94.11,94.13,94.04,94.06,26133.0,69.8144,69.8293,69.7625,69.7773,26133.0
2018-09-25 11:00:00,94.06,94.08,94.03,94.07,48246.0,69.7773,69.7922,69.7551,69.7848,48246.0
2018-09-25 11:05:00,94.07,94.17,94.0,94.09,46010.0,69.7848,69.8589,69.7328,69.7996,46010.0
2018-09-25 11:10:00,94.05,94.17,94.05,94.14,8883.0,69.7699,69.8589,69.7699,69.8367,8883.0
2018-09-25 11:15:00,94.13,94.17,94.1,94.16,23332.0,69.8293,69.8589,69.807,69.8515,23332.0
2018-09-25 11:20:00,94.16,94.22,94.16,94.2,22586.0,69.8515,69.896,69.8515,69.8812,22586.0
2018-09-25 11:25:00,94.2,94.29,94.19,94.21,29096.0,69.8812,69.948,69.8738,69.8886,29096.0
2018-09-25 11:30:00,94.2,94.25,94.13,94.19,15382.0,69.8812,69.9183,69.8293,69.8738,15382.0
2018-09-25 11:35:00,94.19,94.25,94.19,94.24,7489.0,69.8738,69.9183,69.8738,69.9109,7489.0
2018-09-25 11:40:00,94.24,94.24,94.13,94.14,13821.0,69.9109,69.9109,69.8293,69.8367,13821.0
2018-09-25 11:45:00,94.14,94.14,94.02,94.02,14671.0,69.8367,69.8367,69.7477,69.7477,14671.0
2018-09-25 11:50:00,94.03,94.09,94.0,94.05,28442.0,69.7551,69.7996,69.7328,69.7699,28442.0
2018-09-25 11:55:00,94.05,94.1,94.03,94.06,24992.0,69.7699,69.807,69.7551,69.7773,24992.0
2018-09-25 12:00:00,94.06,94.07,93.94,94.01,27131.0,69.7773,69.7848,69.6883,69.7403,27131.0
2018-09-25 12:05:00,94.0,94.1,94.0,94.09,22231.0,69.7328,69.807,69.7328,69.7996,22231.0
2018-09-25 12:10:00,94.08,94.15,94.04,94.1,41704.0,69.7922,69.8441,69.7625,69.807,41704.0
2018-09-25 12:15:00,94.09,94.11,94.01,94.1,51151.0,69.7996,69.8144,69.7403,69.807,51151.0
2018-09-25 12:20:00,94.1,94.12,94.05,94.06,53580.0,69.807,69.8219,69.7699,69.7773,53580.0
2018-09-25 12:25:00,94.06,94.11,94.02,94.05,42699.0,69.7773,69.8144,69.7477,69.7699,42699.0
2018-09-25 12:30:00,94.04,94.11,94.04,94.08,36275.0,69.7625,69.8144,69.7625,69.7922,36275.0
2018-09-25 12:35:00,94.07,94.15,94.06,94.15,23202.0,69.7848,69.8441,69.7773,69.8441,23202.0
2018-09-25 12:40:00,94.15,94.18,94.13,94.16,19788.0,69.8441,69.8664,69.8293,69.8515,19788.0
2018-09-25 12:45:00,94.16,94.16,94.13,94.14,14475.0,69.8515,69.8515,69.8293,69.8367,14475.0
2018-09-25 12:50:00,94.15,94.17,94.1,94.1,9920.0,69.8441,69.8589,69.807,69.807,9920.0
2018-09-25 12:55:00,94.1,94.11,94.04,94.06,16731.0,69.807,69.8144,69.7625,69.7773,16731.0
2018-09-25 13:00:00,94.06,94.07,93.98,94.01,28799.0,69.7773,69.7848,69.718,69.7403,28799.0
2018-09-25 13:05:00,94.01,94.11,94.01,94.06,60091.0,69.7403,69.8144,69.7403,69.7773,60091.0
2018-09-25 13:10:00,94.05,94.08,94.02,94.05,32522.0,69.7699,69.7922,69.7477,69.7699,32522.0
2018-09-25 13:15:00,94.05,94.14,94.02,94.05,58474.0,69.7699,69.8367,69.7477,69.7699,58474.0
2018-09-25 13:20:00,94.04,94.16,93.98,94.11,63119.0,69.7625,69.8515,69.718,69.8144,63119.0
2018-09-25 13:25:00,94.1,94.1,94.04,94.06,25841.0,69.807,69.807,69.7625,69.7773,25841.0
2018-09-25 13:30:00,94.05,94.15,94.03,94.08,74832.0,69.7699,69.8441,69.7551,69.7922,74832.0
2018-09-25 13:35:00,94.07,94.15,94.06,94.1,45916.0,69.7848,69.8441,69.7773,69.807,45916.0
2018-09-25 13:40:00,94.1,94.12,94.01,94.04,46282.0,69.807,69.8219,69.7403,69.7625,46282.0
2018-09-25 13:45:00,94.03,94.17,93.96,93.96,65682.0,69.7551,69.8589,69.7032,69.7032,65682.0
2018-09-25 13:50:00,93.95,93.95,93.83,93.9,15001.0,69.6957,69.6957,69.6067,69.6586,15001.0
2018-09-25 13:55:00,93.9,93.98,93.86,93.88,13725.0,69.6586,69.718,69.629,69.6438,13725.0
2018-09-25 14:00:00,93.88,93.88,93.76,93.78,11157.0,69.6438,69.6438,69.5548,69.5696,11157.0
2018-09-25 14:05:00,93.8,93.85,93.79,93.81,7732.0,69.5845,69.6216,69.577,69.5919,7732.0
2018-09-25 14:10:00,93.81,93.89,93.81,93.88,10199.0,69.5919,69.6512,69.5919,69.6438,10199.0
2018-09-25 14:15:00,93.88,93.96,93.87,93.95,11190.0,69.6438,69.7032,69.6364,69.6957,11190.0
2018-09-25 14:20:00,93.96,93.99,93.9,93.94,18091.0,69.7032,69.7254,69.6586,69.6883,18091.0
2018-09-25 14:25:00,93.95,93.97,93.93,93.94,12346.0,69.6957,69.7106,69.6809,69.6883,12346.0
2018-09-25 14:30:00,93.94,93.98,93.9,93.9,48968.0,69.6883,69.718,69.6586,69.6586,48968.0
2018-09-25 14:35:00,93.91,94.0,93.9,93.96,70488.0,69.6661,69.7328,69.6586,69.7032,70488.0
2018-09-25 14:40:00,93.96,94.05,93.94,93.96,75223.0,69.7032,69.7699,69.6883,69.7032,75223.0
2018-09-25 14:45:00,93.96,93.99,93.95,93.97,21819.0,69.7032,69.7254,69.6957,69.7106,21819.0
2018-09-25 14:50:00,93.97,94.03,93.95,93.98,42920.0,69.7106,69.7551,69.6957,69.718,42920.0
2018-09-25 14:55:00,93.98,94.0,93.95,93.97,45079.0,69.718,69.7328,69.6957,69.7106,45079.0
2018-09-25 15:00:00,93.98,94.0,93.94,93.97,42050.0,69.718,69.7328,69.6883,69.7106,42050.0
2018-09-25 15:05:00,93.98,94.09,93.97,94.07,22432.0,69.718,69.7996,69.7106,69.7848,22432.0
2018-09-25 15:10:00,94.06,94.1,94.01,94.05,22708.0,69.7773,69.807,69.7403,69.7699,22708.0
2018-09-25 15:15:00,94.05,94.07,93.99,94.0,11102.0,69.7699,69.7848,69.7254,69.7328,11102.0
2018-09-25 15:20:00,94.0,94.05,93.98,94.0,23251.0,69.7328,69.7699,69.718,69.7328,23251.0
2018-09-25 15:25:00,93.99,94.04,93.98,94.03,27103.0,69.7254,69.7625,69.718,69.7551,27103.0
2018-09-25 15:30:00,94.04,94.06,93.96,93.98,24809.0,69.7625,69.7773,69.7032,69.718,24809.0
2018-09-25 15:35:00,93.98,94.01,93.89,94.0,99523.0,69.718,69.7403,69.6512,69.7328,99523.0
2018-09-25 15:40:00,93.99,94.0,93.92,93.96,102352.0,69.7254,69.7328,69.6735,69.7032,102352.0
2018-09-25 15:45:00,93.97,93.99,93.95,93.96,47231.0,69.7106,69.7254,69.6957,69.7032,47231.0
2018-09-25 15:50:00,93.95,93.96,93.79,93.8,102129.0,69.6957,69.7032,69.577,69.5845,102129.0
2018-09-25 15:55:00,93.79,93.8,93.66,93.78,268821.0,69.577,69.5845,69.4806,69.5696,268821.0
2018-09-26 09:30:00,94.29,94.59,94.09,94.48,71839.0,69.948,70.1705,69.7996,70.0889,71839.0
2018-09-26 09:35:00,94.43,94.66,94.32,94.61,76804.0,70.0518,70.2224,69.9702,70.1854,76804.0
2018-09-26 09:40:00,94.6,94.79,94.46,94.58,38762.0,70.1779,70.3189,70.0741,70.1631,38762.0
2018-09-26 09:45:00,94.55,94.92,94.51,94.9,47025.0,70.1408,70.4153,70.1112,70.4005,47025.0
2018-09-26 09:50:00,94.9,94.98,94.7,94.71,34037.0,70.4005,70.4598,70.2521,70.2595,34037.0
2018-09-26 09:55:00,94.7,94.71,94.52,94.56,30758.0,70.2521,70.2595,70.1186,70.1483,30758.0
2018-09-26 10:00:00,94.52,94.66,94.5,94.65,15604.0,70.1186,70.2224,70.1038,70.215,15604.0
2018-09-26 10:05:00,94.64,94.66,94.5,94.53,19114.0,70.2076,70.2224,70.1038,70.126,19114.0
2018-09-26 10:10:00,94.51,94.55,94.49,94.55,26488.0,70.1112,70.1408,70.0963,70.1408,26488.0
2018-09-26 10:15:00,94.53,94.56,94.49,94.54,28485.0,70.126,70.1483,70.0963,70.1334,28485.0
2018-09-26 10:20:00,94.55,94.8,94.55,94.7,50408.0,70.1408,70.3263,70.1408,70.2521,50408.0
2018-09-26 10:25:00,94.7,94.77,94.67,94.73,28909.0,70.2521,70.304,70.2299,70.2744,28909.0
2018-09-26 10:30:00,94.71,94.71,94.62,94.66,20931.0,70.2595,70.2595,70.1928,70.2224,20931.0
2018-09-26 10:35:00,94.66,94.88,94.62,94.88,92788.0,70.2224,70.3857,70.1928,70.3857,92788.0
2018-09-26 10:40:00,94.88,95.07,94.87,95.07,183825.0,70.3857,70.5266,70.3782,70.5266,183825.0
2018-09-26 10:45:00,95.06,95.07,94.93,94.99,40384.0,70.5192,70.5266,70.4227,70.4673,40384.0
2018-09-26 10:50:00,94.99,95.03,94.95,95.01,30337.0,70.4673,70.4969,70.4376,70.4821,30337.0
2018-09-26 10:55:00,95.0,95.11,94.99,95.01,62855.0,70.4747,70.5563,70.4673,70.4821,62855.0
2018-09-26 11:00:00,95.0,95.04,94.96,94.97,33380.0,70.4747,70.5043,70.445,70.4524,33380.0
2018-09-26 11:05:00,94.96,95.05,94.9,95.02,58244.0,70.445,70.5118,70.4005,70.4895,58244.0
2018-09-26 11:10:00,95.02,95.03,94.89,94.89,37489.0,70.4895,70.4969,70.3931,70.3931,37489.0
2018-09-26 11:15:00,94.87,94.92,94.76,94.92,40118.0,70.3782,70.4153,70.2966,70.4153,40118.0
2018-09-26 11:20:00,94.92,94.93,94.75,94.77,22855.0,70.4153,70.4227,70.2892,70.304,22855.0
2018-09-26 11:25:00,94.77,94.86,94.69,94.7,46137.0,70.304,70.3708,70.2447,70.2521,46137.0
2018-09-26 11:30:00,94.71,94.85,94.65,94.85,33062.0,70.2595,70.3634,70.215,70.3634,33062.0
2018-09-26 11:35:00,94.84,94.91,94.84,94.86,12091.0,70.356,70.4079,70.356,70.3708,12091.0
2018-09-26 11:40:00,94.88,94.91,94.85,94.9,14859.0,70.3857,70.4079,70.3634,70.4005,14859.0
2018-09-26 11:45:00,94.92,94.93,94.85,94.9,9210.0,70.4153,70.4227,70.3634,70.4005,9210.0
2018-09-26 11:50:00,94.91,95.01,94.88,94.99,23136.0,70.4079,70.4821,70.3857,70.4673,23136.0
2018-09-26 11:55:00,94.99,95.09,94.92,94.95,33906.0,70.4673,70.5414,70.4153,70.4376,33906.0
2018-09-26 12:00:00,94.95,94.96,94.9,94.96,29241.0,70.4376,70.445,70.4005,70.445,29241.0
2018-09-26 12:05:00,94.97,95.0,94.84,94.84,26601.0,70.4524,70.4747,70.356,70.356,26601.0
2018-09-26 12:10:00,94.86,94.89,94.82,94.86,19896.0,70.3708,70.3931,70.3411,70.3708,19896.0
2018-09-26 12:15:00,94.86,94.91,94.83,94.83,24396.0,70.3708,70.4079,70.3486,70.3486,24396.0
2018-09-26 12:20:00,94.82,94.91,94.82,94.89,20690.0,70.3411,70.4079,70.3411,70.3931,20690.0
2018-09-26 12:25:00,94.91,94.92,94.81,94.88,26887.0,70.4079,70.4153,70.3337,70.3857,26887.0
2018-09-26 12:30:00,94.88,94.9,94.85,94.9,18026.0,70.3857,70.4005,70.3634,70.4005,18026.0
2018-09-26 12:35:00,94.9,94.96,94.88,94.88,15644.0,70.4005,70.445,70.3857,70.3857,15644.0
2018-09-26 12:40:00,94.86,94.93,94.86,94.92,16619.0,70.3708,70.4227,70.3708,70.4153,16619.0
2018-09-26 12:45:00,94.92,94.94,94.86,94.91,95074.0,70.4153,70.4302,70.3708,70.4079,95074.0
2018-09-26 12:50:00,94.92,95.04,94.86,95.01,55573.0,70.4153,70.5043,70.3708,70.4821,55573.0
2018-09-26 12:55:00,95.0,95.05,94.98,95.01,35843.0,70.4747,70.5118,70.4598,70.4821,35843.0
2018-09-26 13:00:00,95.01,95.01,94.96,94.97,26235.0,70.4821,70.4821,70.445,70.4524,26235.0
2018-09-26 13:05:00,94.98,94.99,94.96,94.98,17098.0,70.4598,70.4673,70.445,70.4598,17098.0
2018-09-26 13:10:00,94.98,95.01,94.97,94.99,17425.0,70.4598,70.4821,70.4524,70.4673,17425.0
2018-09-26 13:15:00,94.98,95.05,94.98,95.04,12239.0,70.4598,70.5118,70.4598,70.5043,12239.0
2018-09-26 13:20:00,95.06,95.06,95.02,95.03,11174.0,70.5192,70.5192,70.4895,70.4969,11174.0
2018-09-26 13:25:00,95.03,95.04,94.98,94.99,120695.0,70.4969,70.5043,70.4598,70.4673,120695.0
2018-09-26 13:30:00,94.98,95.03,94.91,95.01,38160.0,70.4598,70.4969,70.4079,70.4821,38160.0
2018-09-26 13:35:00,95.01,95.02,94.95,94.99,144541.0,70.4821,70.4895,70.4376,70.4673,144541.0
2018-09-26 13:40:00,95.0,95.01,94.96,94.99,17697.0,70.4747,70.4821,70.445,70.4673,17697.0
2018-09-26 13:45:00,94.98,95.01,94.94,95.0,16665.0,70.4598,70.4821,70.4302,70.4747,16665.0
2018-09-26 13:50:00,94.98,95.01,94.85,94.89,33626.0,70.4598,70.4821,70.3634,70.3931,33626.0
2018-09-26 13:55:00,94.89,94.92,94.85,94.86,25618.0,70.3931,70.4153,70.3634,70.3708,25618.0
2018-09-26 14:00:00,94.87,95.06,94.84,94.97,49003.0,70.3782,70.5192,70.356,70.4524,49003.0
2018-09-26 14:05:00,94.98,95.02,94.86,94.89,38910.0,70.4598,70.4895,70.3708,70.3931,38910.0
2018-09-26 14:10:00,94.88,94.95,94.87,94.94,22313.0,70.3857,70.4376,70.3782,70.4302,22313.0
2018-09-26 14:15:00,94.94,95.02,94.84,94.9,28273.0,70.4302,70.4895,70.356,70.4005,28273.0
2018-09-26 14:20:00,94.91,94.96,94.89,94.89,16218.0,70.4079,70.445,70.3931,70.3931,16218.0
2018-09-26 14:25:00,94.89,94.91,94.68,94.69,23439.0,70.3931,70.4079,70.2373,70.2447,23439.0
2018-09-26 14:30:00,94.68,94.82,94.67,94.78,36681.0,70.2373,70.3411,70.2299,70.3115,36681.0
2018-09-26 14:35:00,94.79,94.82,94.6,94.6,26292.0,70.3189,70.3411,70.1779,70.1779,26292.0
2018-09-26 14:40:00,94.59,94.6,94.43,94.45,28976.0,70.1705,70.1779,70.0518,70.0667,28976.0
2018-09-26 14:45:00,94.44,94.56,94.43,94.56,35125.0,70.0592,70.1483,70.0518,70.1483,35125.0
2018-09-26 14:50:00,94.53,94.61,94.49,94.59,35740.0,70.126,70.1854,70.0963,70.1705,35740.0
2018-09-26 14:55:00,94.6,94.66,94.58,94.64,26584.0,70.1779,70.2224,70.1631,70.2076,26584.0
2018-09-26 15:00:00,94.64,94.7,94.58,94.68,136203.0,70.2076,70.2521,70.1631,70.2373,136203.0
2018-09-26 15:05:00,94.68,94.69,94.51,94.62,34056.0,70.2373,70.2447,70.1112,70.1928,34056.0
2018-09-26 15:10:00,94.63,94.63,94.55,94.56,18662.0,70.2002,70.2002,70.1408,70.1483,18662.0
2018-09-26 15:15:00,94.56,94.68,94.55,94.62,38288.0,70.1483,70.2373,70.1408,70.1928,38288.0
2018-09-26 15:20:00,94.63,94.77,94.59,94.69,56963.0,70.2002,70.304,70.1705,70.2447,56963.0
2018-09-26 15:25:00,94.68,94.71,94.55,94.56,29703.0,70.2373,70.2595,70.1408,70.1483,29703.0
2018-09-26 15:30:00,94.55,94.55,94.25,94.25,42732.0,70.1408,70.1408,69.9183,69.9183,42732.0
2018-09-26 15:35:00,94.23,94.3,94.13,94.29,45596.0,69.9035,69.9554,69.8293,69.948,45596.0
2018-09-26 15:40:00,94.3,94.3,94.13,94.13,59776.0,69.9554,69.9554,69.8293,69.8293,59776.0
2018-09-26 15:45:00,94.1,94.13,93.85,94.02,108501.0,69.807,69.8293,69.6216,69.7477,108501.0
2018-09-26 15:50:00,94.01,94.12,93.98,94.05,100177.0,69.7403,69.8219,69.718,69.7699,100177.0
2018-09-26 15:55:00,94.03,94.2,93.96,94.18,352895.0,69.7551,69.8812,69.7032,69.8664,352895.0
2018-09-27 09:30:00,94.35,94.4,94.21,94.4,75942.0,69.9925,70.0296,69.8886,70.0296,75942.0
2018-09-27 09:35:00,94.41,94.58,94.14,94.25,43899.0,70.037,70.1631,69.8367,69.9183,43899.0
2018-09-27 09:40:00,94.22,94.24,94.07,94.16,48512.0,69.896,69.9109,69.7848,69.8515,48512.0
2018-09-27 09:45:00,94.16,94.22,94.04,94.12,43227.0,69.8515,69.896,69.7625,69.8219,43227.0
2018-09-27 09:50:00,94.13,94.15,94.01,94.01,18001.0,69.8293,69.8441,69.7403,69.7403,18001.0
2018-09-27 09:55:00,94.0,94.11,93.96,94.11,24154.0,69.7328,69.8144,69.7032,69.8144,24154.0
2018-09-27 10:00:00,94.13,94.27,94.1,94.19,27030.0,69.8293,69.9331,69.807,69.8738,27030.0
2018-09-27 10:05:00,94.18,94.45,94.18,94.42,20813.0,69.8664,70.0667,69.8664,70.0444,20813.0
2018-09-27 10:10:00,94.43,94.47,94.39,94.42,19535.0,70.0518,70.0815,70.0222,70.0444,19535.0
2018-09-27 10:15:00,94.42,94.55,94.41,94.45,20050.0,70.0444,70.1408,70.037,70.0667,20050.0
2018-09-27 10:20:00,94.45,94.48,94.41,94.45,22966.0,70.0667,70.0889,70.037,70.0667,22966.0
2018-09-27 10:25:00,94.45,94.49,94.36,94.47,63779.0,70.0667,70.0963,69.9999,70.0815,63779.0
2018-09-27 10:30:00,94.47,94.62,94.35,94.45,65828.0,70.0815,70.1928,69.9925,70.0667,65828.0
2018-09-27 10:35:00,94.46,94.56,94.42,94.52,32862.0,70.0741,70.1483,70.0444,70.1186,32862.0
2018-09-27 10:40:00,94.53,94.68,94.52,94.65,21604.0,70.126,70.2373,70.1186,70.215,21604.0
2018-09-27 10:45:00,94.64,94.72,94.64,94.69,51455.0,70.2076,70.267,70.2076,70.2447,51455.0
2018-09-27 10:50:00,94.7,94.71,94.62,94.68,18476.0,70.2521,70.2595,70.1928,70.2373,18476.0
2018-09-27 10:55:00,94.68,94.8,94.63,94.8,15185.0,70.2373,70.3263,70.2002,70.3263,15185.0
2018-09-27 11:00:00,94.83,94.9,94.8,94.81,14145.0,70.3486,70.4005,70.3263,70.3337,14145.0
2018-09-27 11:05:00,94.83,94.88,94.67,94.69,18215.0,70.3486,70.3857,70.2299,70.2447,18215.0
2018-09-27 11:10:00,94.67,94.67,94.59,94.61,20061.0,70.2299,70.2299,70.1705,70.1854,20061.0
2018-09-27 11:15:00,94.61,94.76,94.59,94.73,20791.0,70.1854,70.2966,70.1705,70.2744,20791.0
2018-09-27 11:20:00,94.74,94.75,94.62,94.66,21181.0,70.2818,70.2892,70.1928,70.2224,21181.0
2018-09-27 11:25:00,94.67,94.72,94.62,94.72,10583.0,70.2299,70.267,70.1928,70.267,10583.0
2018-09-27 11:30:00,94.71,94.75,94.69,94.73,13536.0,70.2595,70.2892,70.2447,70.2744,13536.0
2018-09-27 11:35:00,94.72,94.75,94.63,94.65,14309.0,70.267,70.2892,70.2002,70.215,14309.0
2018-09-27 11:40:00,94.66,94.76,94.65,94.73,14798.0,70.2224,70.2966,70.215,70.2744,14798.0
2018-09-27 11:45:00,94.72,94.73,94.65,94.65,10752.0,70.267,70.2744,70.215,70.215,10752.0
2018-09-27 11:50:00,94.64,94.68,94.57,94.62,16478.0,70.2076,70.2373,70.1557,70.1928,16478.0
2018-09-27 11:55:00,94.63,94.72,94.62,94.72,12437.0,70.2002,70.267,70.1928,70.267,12437.0
2018-09-27 12:00:00,94.74,94.74,94.64,94.69,10630.0,70.2818,70.2818,70.2076,70.2447,10630.0
2018-09-27 12:05:00,94.69,94.75,94.66,94.67,9834.0,70.2447,70.2892,70.2224,70.2299,9834.0
2018-09-27 12:10:00,94.69,94.69,94.6,94.64,10344.0,70.2447,70.2447,70.1779,70.2076,10344.0
2018-09-27 12:15:00,94.64,94.65,94.61,94.63,9487.0,70.2076,70.215,70.1854,70.2002,9487.0
2018-09-27 12:20:00,94.62,94.63,94.58,94.61,12641.0,70.1928,70.2002,70.1631,70.1854,12641.0
2018-09-27 12:25:00,94.61,94.71,94.58,94.71,10455.0,70.1854,70.2595,70.1631,70.2595,10455.0
2018-09-27 12:30:00,94.73,94.73,94.68,94.72,36747.0,70.2744,70.2744,70.2373,70.267,36747.0
2018-09-27 12:35:00,94.71,94.75,94.71,94.72,10711.0,70.2595,70.2892,70.2595,70.267,10711.0
2018-09-27 12:40:00,94.71,94.72,94.58,94.58,17283.0,70.2595,70.267,70.1631,70.1631,17283.0
2018-09-27 12:45:00,94.58,94.59,94.54,94.55,12162.0,70.1631,70.1705,70.1334,70.1408,12162.0
2018-09-27 12:50:00,94.54,94.64,94.53,94.62,12940.0,70.1334,70.2076,70.126,70.1928,12940.0
2018-09-27 12:55:00,94.62,94.63,94.56,94.59,8201.0,70.1928,70.2002,70.1483,70.1705,8201.0
2018-09-27 13:00:00,94.62,94.62,94.54,94.57,12955.0,70.1928,70.1928,70.1334,70.1557,12955.0
2018-09-27 13:05:00,94.57,94.57,94.52,94.53,9177.0,70.1557,70.1557,70.1186,70.126,9177.0
2018-09-27 13:10:00,94.53,94.61,94.5,94.53,18174.0,70.126,70.1854,70.1038,70.126,18174.0
2018-09-27 13:15:00,94.52,94.55,94.52,94.54,6217.0,70.1186,70.1408,70.1186,70.1334,6217.0
2018-09-27 13:20:00,94.53,94.57,94.49,94.51,27858.0,70.126,70.1557,70.0963,70.1112,27858.0
2018-09-27 13:25:00,94.5,94.66,94.48,94.49,46458.0,70.1038,70.2224,70.0889,70.0963,46458.0
2018-09-27 13:30:00,94.49,94.63,94.47,94.62,23646.0,70.0963,70.2002,70.0815,70.1928,23646.0
2018-09-27 13:35:00,94.6,94.71,94.6,94.62,26329.0,70.1779,70.2595,70.1779,70.1928,26329.0
2018-09-27 13:40:00,94.61,94.71,94.58,94.58,27084.0,70.1854,70.2595,70.1631,70.1631,27084.0
2018-09-27 13:45:00,94.6,94.69,94.6,94.66,15152.0,70.1779,70.2447,70.1779,70.2224,15152.0
2018-09-27 13:50:00,94.65,94.7,94.62,94.63,22704.0,70.215,70.2521,70.1928,70.2002,22704.0
2018-09-27 13:55:00,94.63,94.66,94.6,94.62,8093.0,70.2002,70.2224,70.1779,70.1928,8093.0
2018-09-27 14:00:00,94.63,94.64,94.6,94.6,9692.0,70.2002,70.2076,70.1779,70.1779,9692.0
2018-09-27 14:05:00,94.59,94.6,94.5,94.52,22447.0,70.1705,70.1779,70.1038,70.1186,22447.0
2018-09-27 14:10:00,94.51,94.56,94.41,94.41,30439.0,70.1112,70.1483,70.037,70.037,30439.0
2018-09-27 14:15:00,94.42,94.42,94.2,94.2,32797.0,70.0444,70.0444,69.8812,69.8812,32797.0
2018-09-27 14:20:00,94.2,94.31,94.19,94.25,22815.0,69.8812,69.9628,69.8738,69.9183,22815.0
2018-09-27 14:25:00,94.24,94.26,94.14,94.23,42510.0,69.9109,69.9257,69.8367,69.9035,42510.0
2018-09-27 14:30:00,94.24,94.26,94.19,94.19,23676.0,69.9109,69.9257,69.8738,69.8738,23676.0
2018-09-27 14:35:00,94.18,94.2,94.06,94.13,50978.0,69.8664,69.8812,69.7773,69.8293,50978.0
2018-09-27 14:40:00,94.13,94.18,94.1,94.14,21990.0,69.8293,69.8664,69.807,69.8367,21990.0
2018-09-27 14:45:00,94.15,94.2,94.07,94.08,17805.0,69.8441,69.8812,69.7848,69.7922,17805.0
2018-09-27 14:50:00,94.09,94.09,93.99,94.02,34689.0,69.7996,69.7996,69.7254,69.7477,34689.0
2018-09-27 14:55:00,94.02,94.05,93.98,94.01,41346.0,69.7477,69.7699,69.718,69.7403,41346.0
2018-09-27 15:00:00,94.01,94.14,94.0,94.13,15689.0,69.7403,69.8367,69.7328,69.8293,15689.0
2018-09-27 15:05:00,94.13,94.14,94.01,94.04,19038.0,69.8293,69.8367,69.7403,69.7625,19038.0
2018-09-27 15:10:00,94.03,94.09,93.98,94.06,16065.0,69.7551,69.7996,69.718,69.7773,16065.0
2018-09-27 15:15:00,94.03,94.09,93.99,94.06,16408.0,69.7551,69.7996,69.7254,69.7773,16408.0
2018-09-27 15:20:00,94.07,94.08,93.99,94.02,16116.0,69.7848,69.7922,69.7254,69.7477,16116.0
2018-09-27 15:25:00,94.02,94.04,93.99,94.03,26999.0,69.7477,69.7625,69.7254,69.7551,26999.0
2018-09-27 15:30:00,94.03,94.08,93.99,94.06,34972.0,69.7551,69.7922,69.7254,69.7773,34972.0
2018-09-27 15:35:00,94.06,94.11,93.98,94.07,52301.0,69.7773,69.8144,69.718,69.7848,52301.0
2018-09-27 15:40:00,94.06,94.07,94.0,94.04,28763.0,69.7773,69.7848,69.7328,69.7625,28763.0
2018-09-27 15:45:00,94.03,94.08,94.01,94.03,47493.0,69.7551,69.7922,69.7403,69.7551,47493.0
2018-09-27 15:50:00,94.03,94.11,94.0,94.09,50315.0,69.7551,69.8144,69.7328,69.7996,50315.0
2018-09-27 15:55:00,94.09,94.23,94.09,94.14,217254.0,69.7996,69.9035,69.7996,69.8367,217254.0
2018-09-28 09:30:00,94.0,94.16,93.95,94.15,88731.0,69.7328,69.8515,69.6957,69.8441,88731.0
2018-09-28 09:35:00,94.13,94.2,93.97,94.1,31907.0,69.8293,69.8812,69.7106,69.807,31907.0
2018-09-28 09:40:00,94.09,94.09,93.9,94.04,57970.0,69.7996,69.7996,69.6586,69.7625,57970.0
2018-09-28 09:45:00,94.02,94.05,93.84,94.01,49724.0,69.7477,69.7699,69.6141,69.7403,49724.0
2018-09-28 09:50:00,94.0,94.05,93.92,94.01,32486.0,69.7328,69.7699,69.6735,69.7403,32486.0
2018-09-28 09:55:00,94.02,94.09,93.97,94.06,22721.0,69.7477,69.7996,69.7106,69.7773,22721.0
2018-09-28 10:00:00,94.1,94.11,94.0,94.08,17284.0,69.807,69.8144,69.7328,69.7922,17284.0
2018-09-28 10:05:00,94.09,94.09,93.95,94.02,14397.0,69.7996,69.7996,69.6957,69.7477,14397.0
2018-09-28 10:10:00,94.02,94.07,93.96,93.99,15303.0,69.7477,69.7848,69.7032,69.7254,15303.0
2018-09-28 10:15:00,93.99,94.07,93.99,94.01,33058.0,69.7254,69.7848,69.7254,69.7403,33058.0
2018-09-28 10:20:00,94.01,94.15,94.01,94.04,32726.0,69.7403,69.8441,69.7403,69.7625,32726.0
2018-09-28 10:25:00,94.04,94.15,94.04,94.14,16329.0,69.7625,69.8441,69.7625,69.8367,16329.0
2018-09-28 10:30:00,94.14,94.28,94.09,94.26,48992.0,69.8367,69.9405,69.7996,69.9257,48992.0
2018-09-28 10:35:00,94.25,94.44,94.25,94.42,24365.0,69.9183,70.0592,69.9183,70.0444,24365.0
2018-09-28 10:40:00,94.43,94.43,94.3,94.34,18518.0,70.0518,70.0518,69.9554,69.9851,18518.0
2018-09-28 10:45:00,94.35,94.51,94.32,94.48,45177.0,69.9925,70.1112,69.9702,70.0889,45177.0
2018-09-28 10:50:00,94.51,94.51,94.31,94.4,30180.0,70.1112,70.1112,69.9628,70.0296,30180.0
2018-09-28 10:55:00,94.38,94.42,94.35,94.37,46545.0,70.0147,70.0444,69.9925,70.0073,46545.0
2018-09-28 11:00:00,94.38,94.5,94.38,94.48,27490.0,70.0147,70.1038,70.0147,70.0889,27490.0
2018-09-28 11:05:00,94.48,94.51,94.4,94.49,31171.0,70.0889,70.1112,70.0296,70.0963,31171.0
2018-09-28 11:10:00,94.49,94.57,94.48,94.49,25658.0,70.0963,70.1557,70.0889,70.0963,25658.0
2018-09-28 11:15:00,94.5,94.59,94.5,94.51,23496.0,70.1038,70.1705,70.1038,70.1112,23496.0
2018-09-28 11:20:00,94.52,94.65,94.45,94.59,26475.0,70.1186,70.215,70.0667,70.1705,26475.0
2018-09-28 11:25:00,94.58,94.67,94.58,94.6,17440.0,70.1631,70.2299,70.1631,70.1779,17440.0
2018-09-28 11:30:00,94.63,94.67,94.61,94.62,14359.0,70.2002,70.2299,70.1854,70.1928,14359.0
2018-09-28 11:35:00,94.61,94.66,94.56,94.59,60437.0,70.1854,70.2224,70.1483,70.1705,60437.0
2018-09-28 11:40:00,94.59,94.7,94.59,94.66,21079.0,70.1705,70.2521,70.1705,70.2224,21079.0
2018-09-28 11:45:00,94.65,94.66,94.59,94.63,22175.0,70.215,70.2224,70.1705,70.2002,22175.0
2018-09-28 11:50:00,94.64,94.67,94.61,94.64,15369.0,70.2076,70.2299,70.1854,70.2076,15369.0
2018-09-28 11:55:00,94.65,94.75,94.65,94.7,44729.0,70.215,70.2892,70.215,70.2521,44729.0
2018-09-28 12:00:00,94.71,94.8,94.68,94.74,25298.0,70.2595,70.3263,70.2373,70.2818,25298.0
2018-09-28 12:05:00,94.75,94.76,94.68,94.73,15975.0,70.2892,70.2966,70.2373,70.2744,15975.0
2018-09-28 12:10:00,94.72,94.76,94.63,94.7,37442.0,70.267,70.2966,70.2002,70.2521,37442.0
2018-09-28 12:15:00,94.69,94.75,94.65,94.75,29850.0,70.2447,70.2892,70.215,70.2892,29850.0
2018-09-28 12:20:00,94.75,94.89,94.73,94.89,30021.0,70.2892,70.3931,70.2744,70.3931,30021.0
2018-09-28 12:25:00,94.89,94.89,94.8,94.86,31265.0,70.3931,70.3931,70.3263,70.3708,31265.0
2018-09-28 12:30:00,94.86,94.88,94.68,94.71,32186.0,70.3708,70.3857,70.2373,70.2595,32186.0
2018-09-28 12:35:00,94.72,94.76,94.69,94.69,12188.0,70.267,70.2966,70.2447,70.2447,12188.0
2018-09-28 12:40:00,94.7,94.93,94.7,94.91,32745.0,70.2521,70.4227,70.2521,70.4079,32745.0
2018-09-28 12:45:00,94.9,94.93,94.74,94.77,20480.0,70.4005,70.4227,70.2818,70.304,20480.0
2018-09-28 12:50:00,94.77,94.82,94.77,94.82,9928.0,70.304,70.3411,70.304,70.3411,9928.0
2018-09-28 12:55:00,94.83,94.91,94.83,94.9,10126.0,70.3486,70.4079,70.3486,70.4005,10126.0
2018-09-28 13:00:00,94.89,95.09,94.88,95.0,46861.0,70.3931,70.5414,70.3857,70.4747,46861.0
2018-09-28 13:05:00,94.99,95.01,94.97,95.0,16197.0,70.4673,70.4821,70.4524,70.4747,16197.0
2018-09-28 13:10:00,95.0,95.06,94.99,95.03,25485.0,70.4747,70.5192,70.4673,70.4969,25485.0
2018-09-28 13:15:00,95.04,95.05,94.98,95.02,16591.0,70.5043,70.5118,70.4598,70.4895,16591.0
2018-09-28 13:20:00,95.02,95.07,95.01,95.07,13278.0,70.4895,70.5266,70.4821,70.5266,13278.0
2018-09-28 13:25:00,95.08,95.09,95.03,95.05,14837.0,70.534,70.5414,70.4969,70.5118,14837.0
2018-09-28 13:30:00,95.06,95.16,95.05,95.16,12369.0,70.5192,70.5934,70.5118,70.5934,12369.0
2018-09-28 13:35:00,95.15,95.16,95.0,95.05,21195.0,70.5859,70.5934,70.4747,70.5118,21195.0
2018-09-28 13:40:00,95.05,95.06,94.96,94.96,13324.0,70.5118,70.5192,70.445,70.445,13324.0
2018-09-28 13:45:00,94.95,95.02,94.94,94.98,36633.0,70.4376,70.4895,70.4302,70.4598,36633.0
2018-09-28 13:50:00,94.97,95.07,94.97,95.04,18946.0,70.4524,70.5266,70.4524,70.5043,18946.0
2018-09-28 13:55:00,95.02,95.07,95.01,95.02,14252.0,70.4895,70.5266,70.4821,70.4895,14252.0
2018-09-28 14:00:00,95.01,95.01,94.92,94.98,49645.0,70.4821,70.4821,70.4153,70.4598,49645.0
2018-09-28 14:05:00,95.01,95.02,94.97,95.0,29081.0,70.4821,70.4895,70.4524,70.4747,29081.0
2018-09-28 14:10:00,95.0,95.02,94.95,95.0,36440.0,70.4747,70.4895,70.4376,70.4747,36440.0
2018-09-28 14:15:00,95.0,95.07,94.95,95.05,16634.0,70.4747,70.5266,70.4376,70.5118,16634.0
2018-09-28 14:20:00,95.04,95.05,95.01,95.03,18721.0,70.5043,70.5118,70.4821,70.4969,18721.0
2018-09-28 14:25:00,95.02,95.06,95.02,95.05,15384.0,70.4895,70.5192,70.4895,70.5118,15384.0
2018-09-28 14:30:00,95.05,95.05,95.01,95.02,15044.0,70.5118,70.5118,70.4821,70.4895,15044.0
2018-09-28 14:35:00,95.02,95.02,94.9,94.95,21587.0,70.4895,70.4895,70.4005,70.4376,21587.0
2018-09-28 14:40:00,94.96,95.0,94.86,94.88,22167.0,70.445,70.4747,70.3708,70.3857,22167.0
2018-09-28 14:45:00,94.88,95.02,94.88,95.0,47472.0,70.3857,70.4895,70.3857,70.4747,47472.0
2018-09-28 14:50:00,95.0,95.06,94.98,94.98,93974.0,70.4747,70.5192,70.4598,70.4598,93974.0
2018-09-28 14:55:00,94.98,95.04,94.97,95.02,26348.0,70.4598,70.5043,70.4524,70.4895,26348.0
2018-09-28 15:00:00,95.01,95.01,94.92,94.96,48701.0,70.4821,70.4821,70.4153,70.445,48701.0
2018-09-28 15:05:00,94.97,95.0,94.94,94.96,21396.0,70.4524,70.4747,70.4302,70.445,21396.0
2018-09-28 15:10:00,94.97,94.98,94.93,94.98,24917.0,70.4524,70.4598,70.4227,70.4598,24917.0
2018-09-28 15:15:00,94.98,94.98,94.95,94.95,34970.0,70.4598,70.4598,70.4376,70.4376,34970.0
2018-09-28 15:20:00,94.95,95.03,94.95,94.97,74955.0,70.4376,70.4969,70.4376,70.4524,74955.0
2018-09-28 15:25:00,94.97,95.0,94.9,94.98,35228.0,70.4524,70.4747,70.4005,70.4598,35228.0
2018-09-28 15:30:00,94.99,94.99,94.79,94.88,45374.0,70.4673,70.4673,70.3189,70.3857,45374.0
2018-09-28 15:35:00,94.88,94.88,94.73,94.85,54585.0,70.3857,70.3857,70.2744,70.3634,54585.0
2018-09-28 15:40:00,94.84,94.89,94.79,94.8,70788.0,70.356,70.3931,70.3189,70.3263,70788.0
2018-09-28 15:45:00,94.79,94.93,94.74,94.88,144781.0,70.3189,70.4227,70.2818,70.3857,144781.0
2018-09-28 15:50:00,94.88,94.88,94.67,94.76,126373.0,70.3857,70.3857,70.2299,70.2966,126373.0
2018-09-28 15:55:00,94.76,94.78,94.51,94.6,316599.0,70.2966,70.3115,70.1112,70.1779,316599.0
2018-10-01 09:30:00,94.74,94.82,94.33,94.51,113200.0,70.2818,70.3411,69.9776,70.1112,113200.0
2018-10-01 09:35:00,94.47,94.57,94.33,94.44,72239.0,70.0815,70.1557,69.9776,70.0592,72239.0
2018-10-01 09:40:00,94.44,94.77,94.44,94.69,58186.0,70.0592,70.304,70.0592,70.2447,58186.0
2018-10-01 09:45:00,94.69,94.98,94.67,94.93,39815.0,70.2447,70.4598,70.2299,70.4227,39815.0
2018-10-01 09:50:00,94.95,95.13,94.94,95.05,51305.0,70.4376,70.5711,70.4302,70.5118,51305.0
2018-10-01 09:55:00,95.02,95.03,94.84,94.95,50174.0,70.4895,70.4969,70.356,70.4376,50174.0
2018-10-01 10:00:00,94.98,95.03,94.85,94.96,18850.0,70.4598,70.4969,70.3634,70.445,18850.0
2018-10-01 10:05:00,94.99,95.04,94.91,94.97,46477.0,70.4673,70.5043,70.4079,70.4524,46477.0
2018-10-01 10:10:00,94.98,95.15,94.96,95.08,41753.0,70.4598,70.5859,70.445,70.534,41753.0
2018-10-01 10:15:00,95.07,95.44,95.05,95.44,34397.0,70.5266,70.8011,70.5118,70.8011,34397.0
2018-10-01 10:20:00,95.42,95.47,95.24,95.25,30583.0,70.7862,70.8233,70.6527,70.6601,30583.0
2018-10-01 10:25:00,95.26,95.41,95.25,95.37,30591.0,70.6676,70.7788,70.6601,70.7492,30591.0
2018-10-01 10:30:00,95.39,95.39,95.3,95.34,28319.0,70.764,70.764,70.6972,70.7269,28319.0
2018-10-01 10:35:00,95.33,95.35,95.27,95.35,38940.0,70.7195,70.7343,70.675,70.7343,38940.0
2018-10-01 10:40:00,95.34,95.54,95.33,95.46,29507.0,70.7269,70.8753,70.7195,70.8159,29507.0
2018-10-01 10:45:00,95.47,95.48,95.32,95.32,17473.0,70.8233,70.8308,70.7121,70.7121,17473.0
2018-10-01 10:50:00,95.34,95.45,95.26,95.4,21898.0,70.7269,70.8085,70.6676,70.7714,21898.0
2018-10-01 10:55:00,95.4,95.4,95.36,95.37,8662.0,70.7714,70.7714,70.7417,70.7492,8662.0
2018-10-01 11:00:00,95.37,95.51,95.34,95.49,19346.0,70.7492,70.853,70.7269,70.8382,19346.0
2018-10-01 11:05:00,95.51,95.55,95.48,95.53,20622.0,70.853,70.8827,70.8308,70.8678,20622.0
2018-10-01 11:10:00,95.54,95.61,95.5,95.61,31583.0,70.8753,70.9272,70.8456,70.9272,31583.0
2018-10-01 11:15:00,95.61,95.61,95.44,95.44,16110.0,70.9272,70.9272,70.8011,70.8011,16110.0
2018-10-01 11:20:00,95.47,95.5,95.38,95.38,11177.0,70.8233,70.8456,70.7566,70.7566,11177.0
2018-10-01 11:25:00,95.39,95.41,95.2,95.31,39070.0,70.764,70.7788,70.623,70.7046,39070.0
2018-10-01 11:30:00,95.31,95.45,95.29,95.43,26139.0,70.7046,70.8085,70.6898,70.7937,26139.0
2018-10-01 11:35:00,95.44,95.54,95.43,95.52,15874.0,70.8011,70.8753,70.7937,70.8604,15874.0
2018-10-01 11:40:00,95.52,95.64,95.46,95.57,20964.0,70.8604,70.9494,70.8159,70.8975,20964.0
2018-10-01 11:45:00,95.57,95.57,95.36,95.39,39699.0,70.8975,70.8975,70.7417,70.764,39699.0
2018-10-01 11:50:00,95.4,95.5,95.37,95.4,50440.0,70.7714,70.8456,70.7492,70.7714,50440.0
2018-10-01 11:55:00,95.4,95.46,95.37,95.45,36232.0,70.7714,70.8159,70.7492,70.8085,36232.0
2018-10-01 12:00:00,95.44,95.5,95.41,95.48,24408.0,70.8011,70.8456,70.7788,70.8308,24408.0
2018-10-01 12:05:00,95.48,95.5,95.45,95.47,21107.0,70.8308,70.8456,70.8085,70.8233,21107.0
2018-10-01 12:10:00,95.48,95.58,95.48,95.58,16011.0,70.8308,70.9049,70.8308,70.9049,16011.0
2018-10-01 12:15:00,95.56,95.62,95.55,95.6,18746.0,70.8901,70.9346,70.8827,70.9198,18746.0
2018-10-01 12:20:00,95.57,95.57,95.26,95.28,13135.0,70.8975,70.8975,70.6676,70.6824,13135.0
2018-10-01 12:25:00,95.28,95.3,95.18,95.21,12701.0,70.6824,70.6972,70.6082,70.6305,12701.0
2018-10-01 12:30:00,95.17,95.18,95.09,95.17,9167.0,70.6008,70.6082,70.5414,70.6008,9167.0
2018-10-01 12:35:00,95.15,95.21,94.98,94.98,229458.0,70.5859,70.6305,70.4598,70.4598,229458.0
2018-10-01 12:40:00,94.98,95.02,94.88,94.99,18123.0,70.4598,70.4895,70.3857,70.4673,18123.0
2018-10-01 12:45:00,94.98,95.05,94.97,95.04,10069.0,70.4598,70.5118,70.4524,70.5043,10069.0
2018-10-01 12:50:00,95.04,95.06,94.97,95.02,15886.0,70.5043,70.5192,70.4524,70.4895,15886.0
2018-10-01 12:55:00,95.02,95.02,94.89,94.9,19484.0,70.4895,70.4895,70.3931,70.4005,19484.0
2018-10-01 13:00:00,94.9,94.93,94.87,94.93,18182.0,70.4005,70.4227,70.3782,70.4227,18182.0
2018-10-01 13:05:00,94.93,94.96,94.83,94.91,25093.0,70.4227,70.445,70.3486,70.4079,25093.0
2018-10-01 13:10:00,94.9,95.01,94.89,95.0,37352.0,70.4005,70.4821,70.3931,70.4747,37352.0
2018-10-01 13:15:00,95.01,95.1,95.0,95.08,21442.0,70.4821,70.5489,70.4747,70.534,21442.0
2018-10-01 13:20:00,95.08,95.09,95.05,95.08,13119.0,70.534,70.5414,70.5118,70.534,13119.0
2018-10-01 13:25:00,95.08,95.08,94.92,94.95,28426.0,70.534,70.534,70.4153,70.4376,28426.0
2018-10-01 13:30:00,94.95,94.98,94.9,94.97,17267.0,70.4376,70.4598,70.4005,70.4524,17267.0
2018-10-01 13:35:00,94.98,95.0,94.94,94.99,13725.0,70.4598,70.4747,70.4302,70.4673,13725.0
2018-10-01 13:40:00,94.99,95.12,94.99,95.09,22974.0,70.4673,70.5637,70.4673,70.5414,22974.0
2018-10-01 13:45:00,95.09,95.15,95.09,95.15,20300.0,70.5414,70.5859,70.5414,70.5859,20300.0
2018-10-01 13:50:00,95.15,95.25,95.12,95.13,34707.0,70.5859,70.6601,70.5637,70.5711,34707.0
2018-10-01 13:55:00,95.13,95.15,95.0,95.04,51089.0,70.5711,70.5859,70.4747,70.5043,51089.0
2018-10-01 14:00:00,95.04,95.07,94.92,95.06,38509.0,70.5043,70.5266,70.4153,70.5192,38509.0
2018-10-01 14:05:00,95.04,95.09,95.04,95.06,11232.0,70.5043,70.5414,70.5043,70.5192,11232.0
2018-10-01 14:10:00,95.06,95.14,95.05,95.06,40397.0,70.5192,70.5785,70.5118,70.5192,40397.0
2018-10-01 14:15:00,95.06,95.06,94.94,94.96,15312.0,70.5192,70.5192,70.4302,70.445,15312.0
2018-10-01 14:20:00,94.97,94.99,94.9,94.93,17845.0,70.4524,70.4673,70.4005,70.4227,17845.0
2018-10-01 14:25:00,94.94,94.98,94.89,94.96,17901.0,70.4302,70.4598,70.3931,70.445,17901.0
2018-10-01 14:30:00,94.97,95.01,94.96,95.0,22307.0,70.4524,70.4821,70.445,70.4747,22307.0
2018-10-01 14:35:00,95.0,95.01,94.94,94.98,25321.0,70.4747,70.4821,70.4302,70.4598,25321.0
2018-10-01 14:40:00,94.98,95.03,94.97,94.97,23620.0,70.4598,70.4969,70.4524,70.4524,23620.0
2018-10-01 14:45:00,94.97,94.98,94.93,94.96,30344.0,70.4524,70.4598,70.4227,70.445,30344.0
2018-10-01 14:50:00,94.96,95.03,94.92,94.95,27779.0,70.445,70.4969,70.4153,70.4376,27779.0
2018-10-01 14:55:00,94.95,95.05,94.95,95.04,34939.0,70.4376,70.5118,70.4376,70.5043,34939.0
2018-10-01 15:00:00,95.03,95.12,95.01,95.11,23889.0,70.4969,70.5637,70.4821,70.5563,23889.0
2018-10-01 15:05:00,95.11,95.15,95.09,95.12,36576.0,70.5563,70.5859,70.5414,70.5637,36576.0
2018-10-01 15:10:00,95.14,95.14,95.04,95.1,28759.0,70.5785,70.5785,70.5043,70.5489,28759.0
2018-10-01 15:15:00,95.09,95.19,95.08,95.19,19791.0,70.5414,70.6156,70.534,70.6156,19791.0
2018-10-01 15:20:00,95.19,95.19,95.11,95.13,27181.0,70.6156,70.6156,70.5563,70.5711,27181.0
2018-10-01 15:25:00,95.13,95.16,94.99,95.0,41049.0,70.5711,70.5934,70.4673,70.4747,41049.0
2018-10-01 15:30:00,94.99,95.0,94.88,94.96,39029.0,70.4673,70.4747,70.3857,70.445,39029.0
2018-10-01 15:35:00,94.96,95.0,94.93,94.98,38175.0,70.445,70.4747,70.4227,70.4598,38175.0
2018-10-01 15:40:00,94.99,94.99,94.85,94.86,47451.0,70.4673,70.4673,70.3634,70.3708,47451.0
2018-10-01 15:45:00,94.87,95.02,94.85,94.96,64605.0,70.3782,70.4895,70.3634,70.445,64605.0
2018-10-01 15:50:00,94.97,95.02,94.92,95.01,63273.0,70.4524,70.4895,70.4153,70.4821,63273.0
2018-10-01 15:55:00,95.02,95.07,94.96,95.0,215678.0,70.4895,70.5266,70.445,70.4747,215678.0
2018-10-02 09:30:00,95.34,95.35,94.9,95.13,246574.0,70.7269,70.7343,70.4005,70.5711,246574.0
2018-10-02 09:35:00,95.14,95.35,94.91,95.0,128907.0,70.5785,70.7343,70.4079,70.4747,128907.0
2018-10-02 09:40:00,95.0,95.02,94.58,94.66,89925.0,70.4747,70.4895,70.1631,70.2224,89925.0
2018-10-02 09:45:00,94.69,94.76,94.53,94.55,120250.0,70.2447,70.2966,70.126,70.1408,120250.0
2018-10-02 09:50:00,94.58,94.61,94.3,94.46,40749.0,70.1631,70.1854,69.9554,70.0741,40749.0
2018-10-02 09:55:00,94.45,94.55,94.07,94.19,97998.0,70.0667,70.1408,69.7848,69.8738,97998.0
2018-10-02 10:00:00,94.18,94.29,93.97,94.1,103751.0,69.8664,69.948,69.7106,69.807,103751.0
2018-10-02 10:05:00,94.08,94.15,93.96,94.0,130199.0,69.7922,69.8441,69.7032,69.7328,130199.0
2018-10-02 10:10:00,93.98,94.03,93.78,93.95,101963.0,69.718,69.7551,69.5696,69.6957,101963.0
2018-10-02 10:15:00,93.95,94.07,93.68,93.68,69290.0,69.6957,69.7848,69.4954,69.4954,69290.0
2018-10-02 10:20:00,93.7,93.94,93.47,93.85,168711.0,69.5103,69.6883,69.3397,69.6216,168711.0
2018-10-02 10:25:00,93.85,94.03,93.83,93.95,99772.0,69.6216,69.7551,69.6067,69.6957,99772.0
2018-10-02 10:30:00,93.96,94.17,93.83,93.95,65014.0,69.7032,69.8589,69.6067,69.6957,65014.0
2018-10-02 10:35:00,93.96,94.1,93.89,93.96,58586.0,69.7032,69.807,69.6512,69.7032,58586.0
2018-10-02 10:40:00,93.95,94.06,93.8,94.03,122666.0,69.6957,69.7773,69.5845,69.7551,122666.0
2018-10-02 10:45:00,94.02,94.47,93.94,94.34,95353.0,69.7477,70.0815,69.6883,69.9851,95353.0
2018-10-02 10:50:00,94.34,94.41,94.24,94.31,58080.0,69.9851,70.037,69.9109,69.9628,58080.0
2018-10-02 10:55:00,94.33,94.33,94.24,94.29,96036.0,69.9776,69.9776,69.9109,69.948,96036.0
2018-10-02 11:00:00,94.29,94.38,94.16,94.2,57006.0,69.948,70.0147,69.8515,69.8812,57006.0
2018-10-02 11:05:00,94.19,94.34,94.14,94.33,124870.0,69.8738,69.9851,69.8367,69.9776,124870.0
2018-10-02 11:10:00,94.34,94.39,94.16,94.2,69804.0,69.9851,70.0222,69.8515,69.8812,69804.0
2018-10-02 11:15:00,94.24,94.44,94.23,94.38,99181.0,69.9109,70.0592,69.9035,70.0147,99181.0
2018-10-02 11:20:00,94.38,94.38,94.13,94.14,24095.0,70.0147,70.0147,69.8293,69.8367,24095.0
2018-10-02 11:25:00,94.13,94.16,93.97,94.06,53797.0,69.8293,69.8515,69.7106,69.7773,53797.0
2018-10-02 11:30:00,94.07,94.08,93.9,93.96,49799.0,69.7848,69.7922,69.6586,69.7032,49799.0
2018-10-02 11:35:00,93.98,94.01,93.89,93.99,44677.0,69.718,69.7403,69.6512,69.7254,44677.0
2018-10-02 11:40:00,94.0,94.17,93.97,94.13,36511.0,69.7328,69.8589,69.7106,69.8293,36511.0
2018-10-02 11:45:00,94.12,94.23,94.07,94.14,40003.0,69.8219,69.9035,69.7848,69.8367,40003.0
2018-10-02 11:50:00,94.13,94.14,93.99,94.0,42990.0,69.8293,69.8367,69.7254,69.7328,42990.0
2018-10-02 11:55:00,94.0,94.06,93.97,94.06,27300.0,69.7328,69.7773,69.7106,69.7773,27300.0
2018-10-02 12:00:00,94.06,94.13,94.05,94.11,26629.0,69.7773,69.8293,69.7699,69.8144,26629.0
2018-10-02 12:05:00,94.1,94.24,94.07,94.24,38786.0,69.807,69.9109,69.7848,69.9109,38786.0
2018-10-02 12:10:00,94.24,94.35,94.24,94.32,25618.0,69.9109,69.9925,69.9109,69.9702,25618.0
2018-10-02 12:15:00,94.32,94.46,94.27,94.38,48977.0,69.9702,70.0741,69.9331,70.0147,48977.0
2018-10-02 12:20:00,94.39,94.55,94.32,94.36,125068.0,70.0222,70.1408,69.9702,69.9999,125068.0
2018-10-02 12:25:00,94.37,94.4,94.24,94.25,46002.0,70.0073,70.0296,69.9109,69.9183,46002.0
2018-10-02 12:30:00,94.25,94.25,94.13,94.19,82033.0,69.9183,69.9183,69.8293,69.8738,82033.0
2018-10-02 12:35:00,94.19,94.2,94.1,94.11,42278.0,69.8738,69.8812,69.807,69.8144,42278.0
2018-10-02 12:40:00,94.11,94.12,94.0,94.02,32835.0,69.8144,69.8219,69.7328,69.7477,32835.0
2018-10-02 12:45:00,94.01,94.03,93.92,94.02,55926.0,69.7403,69.7551,69.6735,69.7477,55926.0
2018-10-02 12:50:00,94.0,94.11,93.96,94.0,30589.0,69.7328,69.8144,69.7032,69.7328,30589.0
2018-10-02 12:55:00,94.02,94.04,93.98,94.0,19566.0,69.7477,69.7625,69.718,69.7328,19566.0
2018-10-02 13:00:00,93.99,94.1,93.98,94.06,39413.0,69.7254,69.807,69.718,69.7773,39413.0
2018-10-02 13:05:00,94.05,94.07,93.97,94.01,71043.0,69.7699,69.7848,69.7106,69.7403,71043.0
2018-10-02 13:10:00,94.0,94.01,93.76,93.77,34367.0,69.7328,69.7403,69.5548,69.5622,34367.0
2018-10-02 13:15:00,93.76,93.82,93.74,93.79,53794.0,69.5548,69.5993,69.54,69.577,53794.0
2018-10-02 13:20:00,93.8,93.87,93.74,93.77,46686.0,69.5845,69.6364,69.54,69.5622,46686.0
2018-10-02 13:25:00,93.75,93.76,93.68,93.75,28424.0,69.5474,69.5548,69.4954,69.5474,28424.0
2018-10-02 13:30:00,93.77,93.9,93.76,93.81,48721.0,69.5622,69.6586,69.5548,69.5919,48721.0
2018-10-02 13:35:00,93.81,93.86,93.79,93.82,38619.0,69.5919,69.629,69.577,69.5993,38619.0
2018-10-02 13:40:00,93.82,93.87,93.78,93.87,20173.0,69.5993,69.6364,69.5696,69.6364,20173.0
2018-10-02 13:45:00,93.87,93.9,93.82,93.82,22643.0,69.6364,69.6586,69.5993,69.5993,22643.0
2018-10-02 13:50:00,93.83,93.83,93.69,93.7,44281.0,69.6067,69.6067,69.5029,69.5103,44281.0
2018-10-02 13:55:00,93.71,93.73,93.68,93.71,39905.0,69.5177,69.5325,69.4954,69.5177,39905.0
2018-10-02 14:00:00,93.71,93.79,93.7,93.79,26381.0,69.5177,69.577,69.5103,69.577,26381.0
2018-10-02 14:05:00,93.79,93.88,93.79,93.87,33596.0,69.577,69.6438,69.577,69.6364,33596.0
2018-10-02 14:10:00,93.88,93.89,93.82,93.89,38776.0,69.6438,69.6512,69.5993,69.6512,38776.0
2018-10-02 14:15:00,93.89,94.02,93.88,93.93,45740.0,69.6512,69.7477,69.6438,69.6809,45740.0
2018-10-02 14:20:00,93.93,93.97,93.88,93.93,56391.0,69.6809,69.7106,69.6438,69.6809,56391.0
2018-10-02 14:25:00,93.94,94.0,93.93,93.97,47067.0,69.6883,69.7328,69.6809,69.7106,47067.0
2018-10-02 14:30:00,93.97,93.99,93.87,93.9,42949.0,69.7106,69.7254,69.6364,69.6586,42949.0
2018-10-02 14:35:00,93.89,93.91,93.86,93.89,59269.0,69.6512,69.6661,69.629,69.6512,59269.0
2018-10-02 14:40:00,93.89,94.07,93.88,93.95,44549.0,69.6512,69.7848,69.6438,69.6957,44549.0
2018-10-02 14:45:00,93.91,94.0,93.9,93.97,39016.0,69.6661,69.7328,69.6586,69.7106,39016.0
2018-10-02 14:50:00,93.96,93.96,93.87,93.9,31479.0,69.7032,69.7032,69.6364,69.6586,31479.0
2018-10-02 14:55:00,93.88,94.0,93.88,94.0,73707.0,69.6438,69.7328,69.6438,69.7328,73707.0
2018-10-02 15:00:00,94.0,94.01,93.9,93.93,38645.0,69.7328,69.7403,69.6586,69.6809,38645.0
2018-10-02 15:05:00,93.93,94.12,93.93,94.12,64627.0,69.6809,69.8219,69.6809,69.8219,64627.0
2018-10-02 15:10:00,94.1,94.11,93.96,93.96,42297.0,69.807,69.8144,69.7032,69.7032,42297.0
2018-10-02 15:15:00,93.96,94.08,93.96,93.98,30784.0,69.7032,69.7922,69.7032,69.718,30784.0
2018-10-02 15:20:00,93.96,94.06,93.96,93.98,32513.0,69.7032,69.7773,69.7032,69.718,32513.0
2018-10-02 15:25:00,93.99,94.03,93.98,93.99,34025.0,69.7254,69.7551,69.718,69.7254,34025.0
2018-10-02 15:30:00,94.01,94.1,94.0,94.06,37688.0,69.7403,69.807,69.7328,69.7773,37688.0
2018-10-02 15:35:00,94.06,94.1,94.0,94.02,66113.0,69.7773,69.807,69.7328,69.7477,66113.0
2018-10-02 15:40:00,94.03,94.24,94.02,94.24,74404.0,69.7551,69.9109,69.7477,69.9109,74404.0
2018-10-02 15:45:00,94.23,94.31,94.21,94.27,93638.0,69.9035,69.9628,69.8886,69.9331,93638.0
2018-10-02 15:50:00,94.28,94.29,94.17,94.23,106839.0,69.9405,69.948,69.8589,69.9035,106839.0
2018-10-02 15:55:00,94.23,94.34,94.23,94.24,254705.0,69.9035,69.9851,69.9035,69.9109,254705.0
2018-10-03 09:30:00,94.64,95.1,94.6,95.1,97022.0,70.2076,70.5489,70.1779,70.5489,97022.0
2018-10-03 09:35:00,95.05,95.47,95.04,95.4,66253.0,70.5118,70.8233,70.5043,70.7714,66253.0
2018-10-03 09:40:00,95.4,95.53,95.27,95.45,51956.0,70.7714,70.8678,70.675,70.8085,51956.0
2018-10-03 09:45:00,95.45,95.57,95.44,95.51,45079.0,70.8085,70.8975,70.8011,70.853,45079.0
2018-10-03 09:50:00,95.52,95.83,95.48,95.81,84555.0,70.8604,71.0904,70.8308,71.0756,84555.0
2018-10-03 09:55:00,95.85,95.92,95.69,95.9,94136.0,71.1052,71.1572,70.9865,71.1423,94136.0
2018-10-03 10:00:00,95.93,95.93,95.69,95.85,67652.0,71.1646,71.1646,70.9865,71.1052,67652.0
2018-10-03 10:05:00,95.84,96.32,95.84,96.28,84897.0,71.0978,71.4539,71.0978,71.4242,84897.0
2018-10-03 10:10:00,96.3,96.44,96.22,96.34,63168.0,71.4391,71.5429,71.3797,71.4687,63168.0
2018-10-03 10:15:00,96.34,96.46,96.33,96.41,73555.0,71.4687,71.5578,71.4613,71.5207,73555.0
2018-10-03 10:20:00,96.42,96.53,96.37,96.52,58188.0,71.5281,71.6097,71.491,71.6023,58188.0
2018-10-03 10:25:00,96.52,96.6,96.22,96.3,53362.0,71.6023,71.6616,71.3797,71.4391,53362.0
2018-10-03 10:30:00,96.31,96.34,95.94,96.07,94373.0,71.4465,71.4687,71.172,71.2684,94373.0
2018-10-03 10:35:00,96.05,96.07,95.71,95.8,33493.0,71.2536,71.2684,71.0014,71.0681,33493.0
2018-10-03 10:40:00,95.78,95.79,95.61,95.62,36849.0,71.0533,71.0607,70.9272,70.9346,36849.0
2018-10-03 10:45:00,95.64,95.75,95.61,95.7,96551.0,70.9494,71.0311,70.9272,70.994,96551.0
2018-10-03 10:50:00,95.7,95.7,95.42,95.6,36881.0,70.994,70.994,70.7862,70.9198,36881.0
2018-10-03 10:55:00,95.59,95.61,95.32,95.4,31902.0,70.9124,70.9272,70.7121,70.7714,31902.0
2018-10-03 11:00:00,95.42,95.45,95.2,95.29,31237.0,70.7862,70.8085,70.623,70.6898,31237.0
2018-10-03 11:05:00,95.3,95.38,95.23,95.29,19449.0,70.6972,70.7566,70.6453,70.6898,19449.0
2018-10-03 11:10:00,95.3,95.38,95.26,95.31,31242.0,70.6972,70.7566,70.6676,70.7046,31242.0
2018-10-03 11:15:00,95.31,95.45,95.3,95.36,31661.0,70.7046,70.8085,70.6972,70.7417,31661.0
2018-10-03 11:20:00,95.34,95.48,95.32,95.46,23037.0,70.7269,70.8308,70.7121,70.8159,23037.0
2018-10-03 11:25:00,95.48,95.5,95.34,95.48,26597.0,70.8308,70.8456,70.7269,70.8308,26597.0
2018-10-03 11:30:00,95.48,95.5,95.32,95.33,31043.0,70.8308,70.8456,70.7121,70.7195,31043.0
2018-10-03 11:35:00,95.32,95.55,95.27,95.5,42015.0,70.7121,70.8827,70.675,70.8456,42015.0
2018-10-03 11:40:00,95.51,95.57,95.47,95.54,14191.0,70.853,70.8975,70.8233,70.8753,14191.0
2018-10-03 11:45:00,95.54,95.64,95.51,95.6,22866.0,70.8753,70.9494,70.853,70.9198,22866.0
2018-10-03 11:50:00,95.58,95.6,95.53,95.54,23878.0,70.9049,70.9198,70.8678,70.8753,23878.0
2018-10-03 11:55:00,95.53,95.53,95.41,95.45,12635.0,70.8678,70.8678,70.7788,70.8085,12635.0
2018-10-03 12:00:00,95.44,95.45,95.34,95.34,18758.0,70.8011,70.8085,70.7269,70.7269,18758.0
2018-10-03 12:05:00,95.34,95.44,95.31,95.43,19809.0,70.7269,70.8011,70.7046,70.7937,19809.0
2018-10-03 12:10:00,95.44,95.5,95.38,95.49,19481.0,70.8011,70.8456,70.7566,70.8382,19481.0
2018-10-03 12:15:00,95.49,95.61,95.48,95.6,30228.0,70.8382,70.9272,70.8308,70.9198,30228.0
2018-10-03 12:20:00,95.62,95.71,95.6,95.62,29069.0,70.9346,71.0014,70.9198,70.9346,29069.0
2018-10-03 12:25:00,95.64,95.75,95.62,95.67,76623.0,70.9494,71.0311,70.9346,70.9717,76623.0
2018-10-03 12:30:00,95.67,95.71,95.6,95.66,14220.0,70.9717,71.0014,70.9198,70.9643,14220.0
2018-10-03 12:35:00,95.66,95.71,95.63,95.66,37223.0,70.9643,71.0014,70.942,70.9643,37223.0
2018-10-03 12:40:00,95.67,95.8,95.66,95.8,81297.0,70.9717,71.0681,70.9643,71.0681,81297.0
2018-10-03 12:45:00,95.81,95.93,95.8,95.93,24224.0,71.0756,71.1646,71.0681,71.1646,24224.0
2018-10-03 12:50:00,95.93,96.0,95.91,96.0,57241.0,71.1646,71.2165,71.1497,71.2165,57241.0
2018-10-03 12:55:00,95.99,96.0,95.96,95.99,39311.0,71.2091,71.2165,71.1868,71.2091,39311.0
2018-10-03 13:00:00,95.96,96.0,95.93,95.96,28773.0,71.1868,71.2165,71.1646,71.1868,28773.0
2018-10-03 13:05:00,95.96,95.99,95.95,95.98,16639.0,71.1868,71.2091,71.1794,71.2017,16639.0
2018-10-03 13:10:00,95.99,96.01,95.82,95.82,40360.0,71.2091,71.2239,71.083,71.083,40360.0
2018-10-03 13:15:00,95.83,95.95,95.83,95.93,19902.0,71.0904,71.1794,71.0904,71.1646,19902.0
2018-10-03 13:20:00,95.92,95.93,95.82,95.83,14437.0,71.1572,71.1646,71.083,71.0904,14437.0
2018-10-03 13:25:00,95.83,95.84,95.74,95.76,16439.0,71.0904,71.0978,71.0236,71.0385,16439.0
2018-10-03 13:30:00,95.76,95.89,95.75,95.82,32455.0,71.0385,71.1349,71.0311,71.083,32455.0
2018-10-03 13:35:00,95.81,95.82,95.64,95.65,22388.0,71.0756,71.083,70.9494,70.9569,22388.0
2018-10-03 13:40:00,95.63,95.71,95.56,95.71,24103.0,70.942,71.0014,70.8901,71.0014,24103.0
2018-10-03 13:45:00,95.7,95.76,95.67,95.76,8761.0,70.994,71.0385,70.9717,71.0385,8761.0
2018-10-03 13:50:00,95.76,95.92,95.75,95.87,24474.0,71.0385,71.1572,71.0311,71.1201,24474.0
2018-10-03 13:55:00,95.86,95.99,95.86,95.99,6696.0,71.1127,71.2091,71.1127,71.2091,6696.0
2018-10-03 14:00:00,95.98,96.02,95.95,95.97,25001.0,71.2017,71.2313,71.1794,71.1943,25001.0
2018-10-03 14:05:00,95.98,96.03,95.95,96.0,21702.0,71.2017,71.2388,71.1794,71.2165,21702.0
2018-10-03 14:10:00,96.02,96.04,95.96,95.97,25201.0,71.2313,71.2462,71.1868,71.1943,25201.0
2018-10-03 14:15:00,95.98,96.26,95.96,96.19,138933.0,71.2017,71.4094,71.1868,71.3575,138933.0
2018-10-03 14:20:00,96.18,96.19,95.98,96.16,36764.0,71.35,71.3575,71.2017,71.3352,36764.0
2018-10-03 14:25:00,96.14,96.15,95.98,96.05,24282.0,71.3204,71.3278,71.2017,71.2536,24282.0
2018-10-03 14:30:00,96.05,96.09,95.96,95.98,35666.0,71.2536,71.2833,71.1868,71.2017,35666.0
2018-10-03 14:35:00,95.98,96.05,95.9,96.0,60081.0,71.2017,71.2536,71.1423,71.2165,60081.0
2018-10-03 14:40:00,95.99,96.09,95.98,96.05,42473.0,71.2091,71.2833,71.2017,71.2536,42473.0
2018-10-03 14:45:00,96.04,96.06,95.91,95.94,28809.0,71.2462,71.261,71.1497,71.172,28809.0
2018-10-03 14:50:00,95.96,96.03,95.93,95.93,43031.0,71.1868,71.2388,71.1646,71.1646,43031.0
2018-10-03 14:55:00,95.94,96.04,95.93,95.97,35842.0,71.172,71.2462,71.1646,71.1943,35842.0
2018-10-03 15:00:00,95.96,96.06,95.96,96.04,29999.0,71.1868,71.261,71.1868,71.2462,29999.0
2018-10-03 15:05:00,96.06,96.06,95.98,96.05,64484.0,71.261,71.261,71.2017,71.2536,64484.0
2018-10-03 15:10:00,96.06,96.13,96.03,96.1,46851.0,71.261,71.313,71.2388,71.2907,46851.0
2018-10-03 15:15:00,96.11,96.11,95.93,95.93,30374.0,71.2981,71.2981,71.1646,71.1646,30374.0
2018-10-03 15:20:00,95.95,96.03,95.9,96.0,46745.0,71.1794,71.2388,71.1423,71.2165,46745.0
2018-10-03 15:25:00,95.98,96.0,95.85,95.93,47199.0,71.2017,71.2165,71.1052,71.1646,47199.0
2018-10-03 15:30:00,95.92,96.03,95.9,95.9,42778.0,71.1572,71.2388,71.1423,71.1423,42778.0
2018-10-03 15:35:00,95.9,95.97,95.88,95.9,47503.0,71.1423,71.1943,71.1275,71.1423,47503.0
2018-10-03 15:40:00,95.92,95.93,95.86,95.89,58198.0,71.1572,71.1646,71.1127,71.1349,58198.0
2018-10-03 15:45:00,95.87,96.0,95.85,95.93,90791.0,71.1201,71.2165,71.1052,71.1646,90791.0
2018-10-03 15:50:00,95.92,96.17,95.92,96.15,122755.0,71.1572,71.3426,71.1572,71.3278,122755.0
2018-10-03 15:55:00,96.15,96.17,95.97,96.03,185432.0,71.3278,71.3426,71.1943,71.2388,185432.0
2018-10-04 09:30:00,95.81,95.81,95.24,95.46,185210.0,71.0756,71.0756,70.6527,70.8159,185210.0
2018-10-04 09:35:00,95.48,95.73,95.48,95.66,60279.0,70.8308,71.0162,70.8308,70.9643,60279.0
2018-10-04 09:40:00,95.67,95.77,95.55,95.63,40711.0,70.9717,71.0459,70.8827,70.942,40711.0
2018-10-04 09:45:00,95.63,95.72,95.51,95.61,57355.0,70.942,71.0088,70.853,70.9272,57355.0
2018-10-04 09:50:00,95.63,95.68,95.48,95.48,104417.0,70.942,70.9791,70.8308,70.8308,104417.0
2018-10-04 09:55:00,95.48,95.51,95.25,95.47,63759.0,70.8308,70.853,70.6601,70.8233,63759.0
2018-10-04 10:00:00,95.47,95.49,95.2,95.28,27073.0,70.8233,70.8382,70.623,70.6824,27073.0
2018-10-04 10:05:00,95.25,95.31,92.31,94.8,84829.0,70.6601,70.7046,68.4791,70.3263,84829.0
2018-10-04 10:10:00,94.82,94.83,94.47,94.62,108570.0,70.3411,70.3486,70.0815,70.1928,108570.0
2018-10-04 10:15:00,94.6,94.6,94.41,94.5,52758.0,70.1779,70.1779,70.037,70.1038,52758.0
2018-10-04 10:20:00,94.46,94.48,94.17,94.27,46214.0,70.0741,70.0889,69.8589,69.9331,46214.0
2018-10-04 10:25:00,94.29,94.54,94.21,94.5,53901.0,69.948,70.1334,69.8886,70.1038,53901.0
2018-10-04 10:30:00,94.51,94.6,94.16,94.27,40375.0,70.1112,70.1779,69.8515,69.9331,40375.0
2018-10-04 10:35:00,94.26,94.48,94.12,94.38,44928.0,69.9257,70.0889,69.8219,70.0147,44928.0
2018-10-04 10:40:00,94.36,94.36,94.19,94.3,42183.0,69.9999,69.9999,69.8738,69.9554,42183.0
2018-10-04 10:45:00,94.34,94.34,94.23,94.26,53930.0,69.9851,69.9851,69.9035,69.9257,53930.0
2018-10-04 10:50:00,94.23,94.3,94.12,94.18,35866.0,69.9035,69.9554,69.8219,69.8664,35866.0
2018-10-04 10:55:00,94.17,94.22,94.09,94.11,20862.0,69.8589,69.896,69.7996,69.8144,20862.0
2018-10-04 11:00:00,94.11,94.43,94.1,94.38,26969.0,69.8144,70.0518,69.807,70.0147,26969.0
2018-10-04 11:05:00,94.39,94.5,94.33,94.47,19913.0,70.0222,70.1038,69.9776,70.0815,19913.0
2018-10-04 11:10:00,94.45,94.64,94.45,94.54,23211.0,70.0667,70.2076,70.0667,70.1334,23211.0
2018-10-04 11:15:00,94.51,94.6,94.48,94.56,53867.0,70.1112,70.1779,70.0889,70.1483,53867.0
2018-10-04 11:20:00,94.54,94.63,94.45,94.63,55474.0,70.1334,70.2002,70.0667,70.2002,55474.0
2018-10-04 11:25:00,94.63,94.65,94.55,94.61,33426.0,70.2002,70.215,70.1408,70.1854,33426.0
2018-10-04 11:30:00,94.61,94.69,94.5,94.69,46766.0,70.1854,70.2447,70.1038,70.2447,46766.0
2018-10-04 11:35:00,94.68,94.72,94.29,94.33,50525.0,70.2373,70.267,69.948,69.9776,50525.0
2018-10-04 11:40:00,94.34,94.34,94.22,94.3,27846.0,69.9851,69.9851,69.896,69.9554,27846.0
2018-10-04 11:45:00,94.31,94.46,94.16,94.19,29482.0,69.9628,70.0741,69.8515,69.8738,29482.0
2018-10-04 11:50:00,94.19,94.34,94.17,94.27,29695.0,69.8738,69.9851,69.8589,69.9331,29695.0
2018-10-04 11:55:00,94.26,94.27,94.09,94.11,16279.0,69.9257,69.9331,69.7996,69.8144,16279.0
2018-10-04 12:00:00,94.1,94.19,94.07,94.15,28286.0,69.807,69.8738,69.7848,69.8441,28286.0
2018-10-04 12:05:00,94.16,94.29,94.07,94.25,29895.0,69.8515,69.948,69.7848,69.9183,29895.0
2018-10-04 12:10:00,94.25,94.39,94.24,94.39,29849.0,69.9183,70.0222,69.9109,70.0222,29849.0
2018-10-04 12:15:00,94.4,94.4,94.2,94.25,24789.0,70.0296,70.0296,69.8812,69.9183,24789.0
2018-10-04 12:20:00,94.24,94.25,93.91,93.92,45720.0,69.9109,69.9183,69.6661,69.6735,45720.0
2018-10-04 12:25:00,93.92,93.93,93.65,93.67,116338.0,69.6735,69.6809,69.4732,69.488,116338.0
2018-10-04 12:30:00,93.69,93.92,93.61,93.92,38883.0,69.5029,69.6735,69.4435,69.6735,38883.0
2018-10-04 12:35:00,93.93,94.08,93.92,93.97,28893.0,69.6809,69.7922,69.6735,69.7106,28893.0
2018-10-04 12:40:00,93.97,94.0,93.9,94.0,18023.0,69.7106,69.7328,69.6586,69.7328,18023.0
2018-10-04 12:45:00,94.0,94.08,93.87,93.88,21723.0,69.7328,69.7922,69.6364,69.6438,21723.0
2018-10-04 12:50:00,93.88,93.91,93.84,93.88,15663.0,69.6438,69.6661,69.6141,69.6438,15663.0
2018-10-04 12:55:00,93.88,93.89,93.69,93.72,35481.0,69.6438,69.6512,69.5029,69.5251,35481.0
2018-10-04 13:00:00,93.72,93.72,93.47,93.56,42982.0,69.5251,69.5251,69.3397,69.4064,42982.0
2018-10-04 13:05:00,93.59,93.69,93.42,93.5,29024.0,69.4287,69.5029,69.3026,69.3619,29024.0
2018-10-04 13:10:00,93.5,93.53,93.26,93.36,44961.0,69.3619,69.3842,69.1839,69.2581,44961.0
2018-10-04 13:15:00,93.37,93.5,93.37,93.45,15091.0,69.2655,69.3619,69.2655,69.3248,15091.0
2018-10-04 13:20:00,93.44,93.57,93.4,93.57,13327.0,69.3174,69.4138,69.2877,69.4138,13327.0
2018-10-04 13:25:00,93.6,93.67,93.48,93.64,30513.0,69.4361,69.488,69.3471,69.4658,30513.0
2018-10-04 13:30:00,93.65,93.7,93.58,93.7,40661.0,69.4732,69.5103,69.4213,69.5103,40661.0
2018-10-04 13:35:00,93.71,93.84,93.66,93.81,25678.0,69.5177,69.6141,69.4806,69.5919,25678.0
2018-10-04 13:40:00,93.79,94.03,93.79,94.01,30590.0,69.577,69.7551,69.577,69.7403,30590.0
2018-10-04 13:45:00,94.01,94.02,93.75,93.82,44419.0,69.7403,69.7477,69.5474,69.5993,44419.0
2018-10-04 13:50:00,93.82,93.94,93.76,93.88,37285.0,69.5993,69.6883,69.5548,69.6438,37285.0
2018-10-04 13:55:00,93.86,93.88,93.74,93.83,25617.0,69.629,69.6438,69.54,69.6067,25617.0
2018-10-04 14:00:00,93.81,93.98,93.77,93.96,34122.0,69.5919,69.718,69.5622,69.7032,34122.0
2018-10-04 14:05:00,93.93,93.94,93.75,93.75,33440.0,69.6809,69.6883,69.5474,69.5474,33440.0
2018-10-04 14:10:00,93.75,93.79,93.65,93.75,45830.0,69.5474,69.577,69.4732,69.5474,45830.0
2018-10-04 14:15:00,93.7,93.73,93.42,93.43,59210.0,69.5103,69.5325,69.3026,69.31,59210.0
2018-10-04 14:20:00,93.45,93.46,93.35,93.41,20966.0,69.3248,69.3322,69.2506,69.2951,20966.0
2018-10-04 14:25:00,93.42,93.54,93.4,93.49,25916.0,69.3026,69.3916,69.2877,69.3545,25916.0
2018-10-04 14:30:00,93.49,93.56,93.42,93.55,19901.0,69.3545,69.4064,69.3026,69.399,19901.0
2018-10-04 14:35:00,93.53,93.81,93.52,93.74,34726.0,69.3842,69.5919,69.3768,69.54,34726.0
2018-10-04 14:40:00,93.73,93.77,93.67,93.73,35054.0,69.5325,69.5622,69.488,69.5325,35054.0
2018-10-04 14:45:00,93.73,93.85,93.56,93.56,32248.0,69.5325,69.6216,69.4064,69.4064,32248.0
2018-10-04 14:50:00,93.59,93.74,93.58,93.7,32544.0,69.4287,69.54,69.4213,69.5103,32544.0
2018-10-04 14:55:00,93.75,93.78,93.64,93.78,25324.0,69.5474,69.5696,69.4658,69.5696,25324.0
2018-10-04 15:00:00,93.77,93.84,93.66,93.75,47603.0,69.5622,69.6141,69.4806,69.5474,47603.0
2018-10-04 15:05:00,93.74,93.83,93.71,93.8,37124.0,69.54,69.6067,69.5177,69.5845,37124.0
2018-10-04 15:10:00,93.8,93.8,93.52,93.52,41587.0,69.5845,69.5845,69.3768,69.3768,41587.0
2018-10-04 15:15:00,93.52,93.6,93.52,93.56,24844.0,69.3768,69.4361,69.3768,69.4064,24844.0
2018-10-04 15:20:00,93.56,93.57,93.42,93.46,23247.0,69.4064,69.4138,69.3026,69.3322,23247.0
2018-10-04 15:25:00,93.46,93.48,93.36,93.38,27630.0,69.3322,69.3471,69.2581,69.2729,27630.0
2018-10-04 15:30:00,93.37,93.51,93.36,93.48,29976.0,69.2655,69.3693,69.2581,69.3471,29976.0
2018-10-04 15:35:00,93.47,93.59,93.46,93.5,30657.0,69.3397,69.4287,69.3322,69.3619,30657.0
2018-10-04 15:40:00,93.49,93.64,93.44,93.59,40600.0,69.3545,69.4658,69.3174,69.4287,40600.0
2018-10-04 15:45:00,93.59,93.89,93.59,93.8,56272.0,69.4287,69.6512,69.4287,69.5845,56272.0
2018-10-04 15:50:00,93.81,94.03,93.78,94.02,92818.0,69.5919,69.7551,69.5696,69.7477,92818.0
2018-10-04 15:55:00,94.01,94.01,93.76,93.84,181947.0,69.7403,69.7403,69.5548,69.6141,181947.0
2018-10-05 09:30:00,94.1,94.45,93.91,94.35,57563.0,69.807,70.0667,69.6661,69.9925,57563.0
2018-10-05 09:35:00,94.43,94.95,94.38,94.95,32844.0,70.0518,70.4376,70.0147,70.4376,32844.0
2018-10-05 09:40:00,94.86,94.86,94.52,94.56,29671.0,70.3708,70.3708,70.1186,70.1483,29671.0
2018-10-05 09:45:00,94.59,94.63,94.38,94.39,26974.0,70.1705,70.2002,70.0147,70.0222,26974.0
2018-10-05 09:50:00,94.4,94.85,94.4,94.75,37219.0,70.0296,70.3634,70.0296,70.2892,37219.0
2018-10-05 09:55:00,94.8,94.81,94.49,94.52,26967.0,70.3263,70.3337,70.0963,70.1186,26967.0
2018-10-05 10:00:00,94.57,94.65,94.46,94.52,30037.0,70.1557,70.215,70.0741,70.1186,30037.0
2018-10-05 10:05:00,94.5,94.68,94.49,94.49,28958.0,70.1038,70.2373,70.0963,70.0963,28958.0
2018-10-05 10:10:00,94.49,94.5,94.3,94.37,26019.0,70.0963,70.1038,69.9554,70.0073,26019.0
2018-10-05 10:15:00,94.38,94.64,94.38,94.49,65540.0,70.0147,70.2076,70.0147,70.0963,65540.0
2018-10-05 10:20:00,94.48,94.58,94.45,94.56,20957.0,70.0889,70.1631,70.0667,70.1483,20957.0
2018-10-05 10:25:00,94.56,94.68,94.56,94.63,25730.0,70.1483,70.2373,70.1483,70.2002,25730.0
2018-10-05 10:30:00,94.64,94.8,94.62,94.79,78078.0,70.2076,70.3263,70.1928,70.3189,78078.0
2018-10-05 10:35:00,94.79,94.99,94.78,94.88,29380.0,70.3189,70.4673,70.3115,70.3857,29380.0
2018-10-05 10:40:00,94.86,95.21,94.85,95.09,41281.0,70.3708,70.6305,70.3634,70.5414,41281.0
2018-10-05 10:45:00,95.06,95.27,95.04,95.1,62860.0,70.5192,70.675,70.5043,70.5489,62860.0
2018-10-05 10:50:00,95.1,95.13,94.96,95.01,59501.0,70.5489,70.5711,70.445,70.4821,59501.0
2018-10-05 10:55:00,95.04,95.1,95.0,95.03,33464.0,70.5043,70.5489,70.4747,70.4969,33464.0
2018-10-05 11:00:00,95.05,95.05,94.87,94.88,29760.0,70.5118,70.5118,70.3782,70.3857,29760.0
2018-10-05 11:05:00,94.89,94.93,94.76,94.76,19149.0,70.3931,70.4227,70.2966,70.2966,19149.0
2018-10-05 11:10:00,94.76,94.78,94.66,94.77,27023.0,70.2966,70.3115,70.2224,70.304,27023.0
2018-10-05 11:15:00,94.75,94.77,94.58,94.62,23901.0,70.2892,70.304,70.1631,70.1928,23901.0
2018-10-05 11:20:00,94.62,94.62,94.45,94.55,26324.0,70.1928,70.1928,70.0667,70.1408,26324.0
2018-10-05 11:25:00,94.55,94.72,94.52,94.7,33673.0,70.1408,70.267,70.1186,70.2521,33673.0
2018-10-05 11:30:00,94.7,94.74,94.62,94.62,30526.0,70.2521,70.2818,70.1928,70.1928,30526.0
2018-10-05 11:35:00,94.62,94.73,94.56,94.72,28373.0,70.1928,70.2744,70.1483,70.267,28373.0
2018-10-05 11:40:00,94.72,94.73,94.52,94.55,12001.0,70.267,70.2744,70.1186,70.1408,12001.0
2018-10-05 11:45:00,94.51,94.52,94.36,94.45,13903.0,70.1112,70.1186,69.9999,70.0667,13903.0
2018-10-05 11:50:00,94.41,94.43,94.2,94.22,20426.0,70.037,70.0518,69.8812,69.896,20426.0
2018-10-05 11:55:00,94.2,94.21,94.06,94.08,24724.0,69.8812,69.8886,69.7773,69.7922,24724.0
2018-10-05 12:00:00,94.06,94.13,94.02,94.08,33143.0,69.7773,69.8293,69.7477,69.7922,33143.0
2018-10-05 12:05:00,94.08,94.1,93.96,94.0,30266.0,69.7922,69.807,69.7032,69.7328,30266.0
2018-10-05 12:10:00,94.0,94.0,93.84,93.88,23896.0,69.7328,69.7328,69.6141,69.6438,23896.0
2018-10-05 12:15:00,93.88,93.96,93.78,93.86,26796.0,69.6438,69.7032,69.5696,69.629,26796.0
2018-10-05 12:20:00,93.86,93.94,93.83,93.85,21989.0,69.629,69.6883,69.6067,69.6216,21989.0
2018-10-05 12:25:00,93.84,93.88,93.78,93.78,12557.0,69.6141,69.6438,69.5696,69.5696,12557.0
2018-10-05 12:30:00,93.78,93.78,93.63,93.64,30900.0,69.5696,69.5696,69.4584,69.4658,30900.0
2018-10-05 12:35:00,93.62,93.67,93.55,93.55,61541.0,69.4509,69.488,69.399,69.399,61541.0
2018-10-05 12:40:00,93.55,93.55,93.36,93.5,101484.0,69.399,69.399,69.2581,69.3619,101484.0
2018-10-05 12:45:00,93.51,93.58,93.45,93.5,45805.0,69.3693,69.4213,69.3248,69.3619,45805.0
2018-10-05 12:50:00,93.5,93.58,93.44,93.52,39130.0,69.3619,69.4213,69.3174,69.3768,39130.0
2018-10-05 12:55:00,93.51,93.53,93.43,93.47,18729.0,69.3693,69.3842,69.31,69.3397,18729.0
2018-10-05 13:00:00,93.47,93.47,93.26,93.31,27424.0,69.3397,69.3397,69.1839,69.221,27424.0
2018-10-05 13:05:00,93.29,93.36,93.22,93.25,43078.0,69.2061,69.2581,69.1542,69.1765,43078.0
2018-10-05 13:10:00,93.25,93.43,93.24,93.38,25589.0,69.1765,69.31,69.169,69.2729,25589.0
2018-10-05 13:15:00,93.39,93.42,93.32,93.33,13909.0,69.2803,69.3026,69.2284,69.2358,13909.0
2018-10-05 13:20:00,93.32,93.32,93.15,93.2,24401.0,69.2284,69.2284,69.1023,69.1394,24401.0
2018-10-05 13:25:00,93.2,93.22,93.08,93.12,41028.0,69.1394,69.1542,69.0503,69.08,41028.0
2018-10-05 13:30:00,93.11,93.26,93.02,93.02,36922.0,69.0726,69.1839,69.0058,69.0058,36922.0
2018-10-05 13:35:00,93.03,93.09,92.91,93.07,62072.0,69.0133,69.0578,68.9242,69.0429,62072.0
2018-10-05 13:40:00,93.07,93.28,93.07,93.26,23925.0,69.0429,69.1987,69.0429,69.1839,23925.0
2018-10-05 13:45:00,93.26,93.4,93.18,93.4,19319.0,69.1839,69.2877,69.1245,69.2877,19319.0
2018-10-05 13:50:00,93.43,93.66,93.42,93.6,54287.0,69.31,69.4806,69.3026,69.4361,54287.0
2018-10-05 13:55:00,93.61,93.81,93.61,93.79,26914.0,69.4435,69.5919,69.4435,69.577,26914.0
2018-10-05 14:00:00,93.75,93.87,93.75,93.82,22350.0,69.5474,69.6364,69.5474,69.5993,22350.0
2018-10-05 14:05:00,93.84,93.86,93.66,93.67,9090.0,69.6141,69.629,69.4806,69.488,9090.0
2018-10-05 14:10:00,93.68,93.73,93.66,93.66,12744.0,69.4954,69.5325,69.4806,69.4806,12744.0
2018-10-05 14:15:00,93.66,93.95,93.66,93.89,24759.0,69.4806,69.6957,69.4806,69.6512,24759.0
2018-10-05 14:20:00,93.89,94.0,93.89,93.98,21736.0,69.6512,69.7328,69.6512,69.718,21736.0
2018-10-05 14:25:00,93.96,93.96,93.82,93.89,21636.0,69.7032,69.7032,69.5993,69.6512,21636.0
2018-10-05 14:30:00,93.88,94.03,93.87,93.87,17602.0,69.6438,69.7551,69.6364,69.6364,17602.0
2018-10-05 14:35:00,93.87,93.9,93.8,93.85,21228.0,69.6364,69.6586,69.5845,69.6216,21228.0
2018-10-05 14:40:00,93.85,94.02,93.85,93.96,33607.0,69.6216,69.7477,69.6216,69.7032,33607.0
2018-10-05 14:45:00,93.96,94.0,93.84,93.9,17396.0,69.7032,69.7328,69.6141,69.6586,17396.0
2018-10-05 14:50:00,93.91,93.91,93.8,93.88,26169.0,69.6661,69.6661,69.5845,69.6438,26169.0
2018-10-05 14:55:00,93.87,93.94,93.75,93.94,25811.0,69.6364,69.6883,69.5474,69.6883,25811.0
2018-10-05 15:00:00,93.93,94.02,93.87,94.0,25099.0,69.6809,69.7477,69.6364,69.7328,25099.0
2018-10-05 15:05:00,94.01,94.23,93.98,94.2,42234.0,69.7403,69.9035,69.718,69.8812,42234.0
2018-10-05 15:10:00,94.23,94.23,94.11,94.16,23413.0,69.9035,69.9035,69.8144,69.8515,23413.0
2018-10-05 15:15:00,94.15,94.22,94.1,94.18,25013.0,69.8441,69.896,69.807,69.8664,25013.0
2018-10-05 15:20:00,94.2,94.34,94.19,94.3,20790.0,69.8812,69.9851,69.8738,69.9554,20790.0
2018-10-05 15:25:00,94.29,94.29,94.2,94.29,26179.0,69.948,69.948,69.8812,69.948,26179.0
2018-10-05 15:30:00,94.3,94.3,94.07,94.09,31804.0,69.9554,69.9554,69.7848,69.7996,31804.0
2018-10-05 15:35:00,94.08,94.16,94.05,94.07,24459.0,69.7922,69.8515,69.7699,69.7848,24459.0
2018-10-05 15:40:00,94.06,94.27,94.03,94.25,52531.0,69.7773,69.9331,69.7551,69.9183,52531.0
2018-10-05 15:45:00,94.26,94.55,94.25,94.52,74753.0,69.9257,70.1408,69.9183,70.1186,74753.0
2018-10-05 15:50:00,94.52,94.52,94.35,94.47,91056.0,70.1186,70.1186,69.9925,70.0815,91056.0
2018-10-05 15:55:00,94.47,94.51,94.21,94.37,241622.0,70.0815,70.1112,69.8886,70.0073,241622.0
2018-10-08 09:30:00,94.07,94.75,94.01,94.65,63035.0,69.7848,70.2892,69.7403,70.215,63035.0
2018-10-08 09:35:00,94.69,94.88,94.64,94.82,40688.0,70.2447,70.3857,70.2076,70.3411,40688.0
2018-10-08 09:40:00,94.76,94.93,94.53,94.82,24170.0,70.2966,70.4227,70.126,70.3411,24170.0
2018-10-08 09:45:00,94.85,94.86,94.45,94.45,17942.0,70.3634,70.3708,70.0667,70.0667,17942.0
2018-10-08 09:50:00,94.5,94.93,94.46,94.92,18315.0,70.1038,70.4227,70.0741,70.4153,18315.0
2018-10-08 09:55:00,94.89,94.96,94.69,94.71,17148.0,70.3931,70.445,70.2447,70.2595,17148.0
2018-10-08 10:00:00,94.71,94.96,94.71,94.94,29553.0,70.2595,70.445,70.2595,70.4302,29553.0
2018-10-08 10:05:00,94.91,95.06,94.85,95.05,18707.0,70.4079,70.5192,70.3634,70.5118,18707.0
2018-10-08 10:10:00,95.05,95.3,95.0,95.24,25734.0,70.5118,70.6972,70.4747,70.6527,25734.0
2018-10-08 10:15:00,95.26,95.38,95.15,95.27,24053.0,70.6676,70.7566,70.5859,70.675,24053.0
2018-10-08 10:20:00,95.26,95.26,94.94,95.0,23662.0,70.6676,70.6676,70.4302,70.4747,23662.0
2018-10-08 10:25:00,95.0,95.14,94.98,95.05,16362.0,70.4747,70.5785,70.4598,70.5118,16362.0
2018-10-08 10:30:00,95.01,95.01,94.76,94.85,12343.0,70.4821,70.4821,70.2966,70.3634,12343.0
2018-10-08 10:35:00,94.81,94.85,94.65,94.85,13373.0,70.3337,70.3634,70.215,70.3634,13373.0
2018-10-08 10:40:00,94.89,94.95,94.82,94.86,69216.0,70.3931,70.4376,70.3411,70.3708,69216.0
2018-10-08 10:45:00,94.86,94.88,94.71,94.83,67804.0,70.3708,70.3857,70.2595,70.3486,67804.0
2018-10-08 10:50:00,94.81,94.83,94.58,94.62,40538.0,70.3337,70.3486,70.1631,70.1928,40538.0
2018-10-08 10:55:00,94.63,94.66,94.47,94.57,34333.0,70.2002,70.2224,70.0815,70.1557,34333.0
2018-10-08 11:00:00,94.56,94.66,94.5,94.5,25921.0,70.1483,70.2224,70.1038,70.1038,25921.0
2018-10-08 11:05:00,94.53,94.71,94.5,94.58,24530.0,70.126,70.2595,70.1038,70.1631,24530.0
2018-10-08 11:10:00,94.59,94.73,94.58,94.61,21118.0,70.1705,70.2744,70.1631,70.1854,21118.0
2018-10-08 11:15:00,94.6,94.61,94.46,94.6,22522.0,70.1779,70.1854,70.0741,70.1779,22522.0
2018-10-08 11:20:00,94.58,94.71,94.58,94.69,23019.0,70.1631,70.2595,70.1631,70.2447,23019.0
2018-10-08 11:25:00,94.68,94.76,94.67,94.69,24303.0,70.2373,70.2966,70.2299,70.2447,24303.0
2018-10-08 11:30:00,94.7,94.71,94.61,94.66,16971.0,70.2521,70.2595,70.1854,70.2224,16971.0
2018-10-08 11:35:00,94.67,94.68,94.49,94.51,21788.0,70.2299,70.2373,70.0963,70.1112,21788.0
2018-10-08 11:40:00,94.48,94.5,94.31,94.4,34951.0,70.0889,70.1038,69.9628,70.0296,34951.0
2018-10-08 11:45:00,94.38,94.38,94.12,94.12,29507.0,70.0147,70.0147,69.8219,69.8219,29507.0
2018-10-08 11:50:00,94.13,94.34,94.09,94.31,20113.0,69.8293,69.9851,69.7996,69.9628,20113.0
2018-10-08 11:55:00,94.32,94.39,94.23,94.34,18769.0,69.9702,70.0222,69.9035,69.9851,18769.0
2018-10-08 12:00:00,94.31,94.35,94.12,94.33,29273.0,69.9628,69.9925,69.8219,69.9776,29273.0
2018-10-08 12:05:00,94.3,94.35,94.22,94.3,18868.0,69.9554,69.9925,69.896,69.9554,18868.0
2018-10-08 12:10:00,94.31,94.37,94.27,94.33,13627.0,69.9628,70.0073,69.9331,69.9776,13627.0
2018-10-08 12:15:00,94.34,94.42,94.27,94.36,27329.0,69.9851,70.0444,69.9331,69.9999,27329.0
2018-10-08 12:20:00,94.34,94.45,94.27,94.42,32791.0,69.9851,70.0667,69.9331,70.0444,32791.0
2018-10-08 12:25:00,94.42,94.42,94.21,94.28,22370.0,70.0444,70.0444,69.8886,69.9405,22370.0
2018-10-08 12:30:00,94.24,94.33,94.08,94.09,68288.0,69.9109,69.9776,69.7922,69.7996,68288.0
2018-10-08 12:35:00,94.1,94.13,94.03,94.07,29751.0,69.807,69.8293,69.7551,69.7848,29751.0
2018-10-08 12:40:00,94.06,94.08,93.9,93.92,35480.0,69.7773,69.7922,69.6586,69.6735,35480.0
2018-10-08 12:45:00,93.91,93.95,93.75,93.84,55144.0,69.6661,69.6957,69.5474,69.6141,55144.0
2018-10-08 12:50:00,93.84,93.9,93.82,93.84,16712.0,69.6141,69.6586,69.5993,69.6141,16712.0
2018-10-08 12:55:00,93.85,93.87,93.76,93.77,18853.0,69.6216,69.6364,69.5548,69.5622,18853.0
2018-10-08 13:00:00,93.77,94.14,93.76,94.13,26702.0,69.5622,69.8367,69.5548,69.8293,26702.0
2018-10-08 13:05:00,94.13,94.41,94.12,94.39,35453.0,69.8293,70.037,69.8219,70.0222,35453.0
2018-10-08 13:10:00,94.39,94.44,94.34,94.43,26141.0,70.0222,70.0592,69.9851,70.0518,26141.0
2018-10-08 13:15:00,94.44,94.44,94.17,94.22,22283.0,70.0592,70.0592,69.8589,69.896,22283.0
2018-10-08 13:20:00,94.22,94.27,94.19,94.24,10962.0,69.896,69.9331,69.8738,69.9109,10962.0
2018-10-08 13:25:00,94.26,94.38,94.25,94.36,27048.0,69.9257,70.0147,69.9183,69.9999,27048.0
2018-10-08 13:30:00,94.35,94.55,94.35,94.54,31613.0,69.9925,70.1408,69.9925,70.1334,31613.0
2018-10-08 13:35:00,94.56,94.58,94.46,94.47,10896.0,70.1483,70.1631,70.0741,70.0815,10896.0
2018-10-08 13:40:00,94.49,94.56,94.4,94.4,12415.0,70.0963,70.1483,70.0296,70.0296,12415.0
2018-10-08 13:45:00,94.4,94.5,94.38,94.4,11491.0,70.0296,70.1038,70.0147,70.0296,11491.0
2018-10-08 13:50:00,94.39,94.41,94.33,94.33,11540.0,70.0222,70.037,69.9776,69.9776,11540.0
2018-10-08 13:55:00,94.33,94.35,94.32,94.33,11702.0,69.9776,69.9925,69.9702,69.9776,11702.0
2018-10-08 14:00:00,94.33,94.56,94.28,94.53,27406.0,69.9776,70.1483,69.9405,70.126,27406.0
2018-10-08 14:05:00,94.49,94.73,94.49,94.68,27283.0,70.0963,70.2744,70.0963,70.2373,27283.0
2018-10-08 14:10:00,94.67,94.67,94.49,94.55,12224.0,70.2299,70.2299,70.0963,70.1408,12224.0
2018-10-08 14:15:00,94.57,94.7,94.54,94.69,16663.0,70.1557,70.2521,70.1334,70.2447,16663.0
2018-10-08 14:20:00,94.69,94.8,94.62,94.62,19858.0,70.2447,70.3263,70.1928,70.1928,19858.0
2018-10-08 14:25:00,94.65,94.7,94.56,94.62,10403.0,70.215,70.2521,70.1483,70.1928,10403.0
2018-10-08 14:30:00,94.63,94.8,94.59,94.77,44757.0,70.2002,70.3263,70.1705,70.304,44757.0
2018-10-08 14:35:00,94.77,94.77,94.63,94.66,19859.0,70.304,70.304,70.2002,70.2224,19859.0
2018-10-08 14:40:00,94.66,94.75,94.59,94.72,28424.0,70.2224,70.2892,70.1705,70.267,28424.0
2018-10-08 14:45:00,94.73,94.81,94.66,94.78,31237.0,70.2744,70.3337,70.2224,70.3115,31237.0
2018-10-08 14:50:00,94.77,94.82,94.7,94.7,58379.0,70.304,70.3411,70.2521,70.2521,58379.0
2018-10-08 14:55:00,94.71,94.77,94.7,94.76,14887.0,70.2595,70.304,70.2521,70.2966,14887.0
2018-10-08 15:00:00,94.76,94.93,94.74,94.92,28944.0,70.2966,70.4227,70.2818,70.4153,28944.0
2018-10-08 15:05:00,94.91,95.01,94.88,95.01,29871.0,70.4079,70.4821,70.3857,70.4821,29871.0
2018-10-08 15:10:00,94.99,95.05,94.98,95.02,29388.0,70.4673,70.5118,70.4598,70.4895,29388.0
2018-10-08 15:15:00,95.01,95.02,94.94,94.95,14478.0,70.4821,70.4895,70.4302,70.4376,14478.0
2018-10-08 15:20:00,94.94,94.97,94.8,94.82,22640.0,70.4302,70.4524,70.3263,70.3411,22640.0
2018-10-08 15:25:00,94.82,94.9,94.75,94.75,27118.0,70.3411,70.4005,70.2892,70.2892,27118.0
2018-10-08 15:30:00,94.77,94.83,94.76,94.79,40785.0,70.304,70.3486,70.2966,70.3189,40785.0
2018-10-08 15:35:00,94.8,94.95,94.79,94.93,40339.0,70.3263,70.4376,70.3189,70.4227,40339.0
2018-10-08 15:40:00,94.93,94.99,94.9,94.93,47491.0,70.4227,70.4673,70.4005,70.4227,47491.0
2018-10-08 15:45:00,94.93,94.97,94.81,94.88,55520.0,70.4227,70.4524,70.3337,70.3857,55520.0
2018-10-08 15:50:00,94.88,94.88,94.8,94.86,76397.0,70.3857,70.3857,70.3263,70.3708,76397.0
2018-10-08 15:55:00,94.87,94.98,94.8,94.84,221035.0,70.3782,70.4598,70.3263,70.356,221035.0
2018-10-09 09:30:00,94.71,94.95,94.5,94.85,67429.0,70.2595,70.4376,70.1038,70.3634,67429.0
2018-10-09 09:35:00,94.84,94.87,93.92,93.99,38328.0,70.356,70.3782,69.6735,69.7254,38328.0
2018-10-09 09:40:00,94.04,94.16,93.8,94.13,23356.0,69.7625,69.8515,69.5845,69.8293,23356.0
2018-10-09 09:45:00,94.13,94.28,93.97,94.14,26770.0,69.8293,69.9405,69.7106,69.8367,26770.0
2018-10-09 09:50:00,94.11,94.44,93.97,94.37,28038.0,69.8144,70.0592,69.7106,70.0073,28038.0
2018-10-09 09:55:00,94.42,94.46,94.2,94.33,22655.0,70.0444,70.0741,69.8812,69.9776,22655.0
2018-10-09 10:00:00,94.33,94.37,94.15,94.36,28202.0,69.9776,70.0073,69.8441,69.9999,28202.0
2018-10-09 10:05:00,94.39,94.42,94.2,94.42,25709.0,70.0222,70.0444,69.8812,70.0444,25709.0
2018-10-09 10:10:00,94.41,94.55,94.38,94.43,20055.0,70.037,70.1408,70.0147,70.0518,20055.0
2018-10-09 10:15:00,94.45,94.62,94.45,94.6,17422.0,70.0667,70.1928,70.0667,70.1779,17422.0
2018-10-09 10:20:00,94.62,94.79,94.62,94.76,20966.0,70.1928,70.3189,70.1928,70.2966,20966.0
2018-10-09 10:25:00,94.76,94.86,94.66,94.76,17857.0,70.2966,70.3708,70.2224,70.2966,17857.0
2018-10-09 10:30:00,94.78,94.98,94.78,94.9,17325.0,70.3115,70.4598,70.3115,70.4005,17325.0
2018-10-09 10:35:00,94.89,94.94,94.8,94.91,17779.0,70.3931,70.4302,70.3263,70.4079,17779.0
2018-10-09 10:40:00,94.9,94.9,94.75,94.76,76286.0,70.4005,70.4005,70.2892,70.2966,76286.0
2018-10-09 10:45:00,94.75,94.84,94.59,94.78,41500.0,70.2892,70.356,70.1705,70.3115,41500.0
2018-10-09 10:50:00,94.76,94.77,94.57,94.59,32491.0,70.2966,70.304,70.1557,70.1705,32491.0
2018-10-09 10:55:00,94.57,94.64,94.38,94.43,35672.0,70.1557,70.2076,70.0147,70.0518,35672.0
2018-10-09 11:00:00,94.4,94.53,94.25,94.48,31549.0,70.0296,70.126,69.9183,70.0889,31549.0
2018-10-09 11:05:00,94.51,94.51,94.32,94.32,16989.0,70.1112,70.1112,69.9702,69.9702,16989.0
2018-10-09 11:10:00,94.29,94.46,94.2,94.44,17909.0,69.948,70.0741,69.8812,70.0592,17909.0
2018-10-09 11:15:00,94.46,94.51,94.26,94.34,15966.0,70.0741,70.1112,69.9257,69.9851,15966.0
2018-10-09 11:20:00,94.36,94.56,94.34,94.51,13331.0,69.9999,70.1483,69.9851,70.1112,13331.0
2018-10-09 11:25:00,94.54,94.67,94.53,94.55,17635.0,70.1334,70.2299,70.126,70.1408,17635.0
2018-10-09 11:30:00,94.55,94.63,94.5,94.5,15926.0,70.1408,70.2002,70.1038,70.1038,15926.0
2018-10-09 11:35:00,94.47,94.62,94.41,94.61,24334.0,70.0815,70.1928,70.037,70.1854,24334.0
2018-10-09 11:40:00,94.61,94.66,94.52,94.52,16279.0,70.1854,70.2224,70.1186,70.1186,16279.0
2018-10-09 11:45:00,94.52,94.63,94.51,94.57,14216.0,70.1186,70.2002,70.1112,70.1557,14216.0
2018-10-09 11:50:00,94.57,94.89,94.55,94.86,22438.0,70.1557,70.3931,70.1408,70.3708,22438.0
2018-10-09 11:55:00,94.86,94.98,94.86,94.98,20714.0,70.3708,70.4598,70.3708,70.4598,20714.0
2018-10-09 12:00:00,94.96,95.1,94.92,95.07,34792.0,70.445,70.5489,70.4153,70.5266,34792.0
2018-10-09 12:05:00,95.06,95.26,95.04,95.16,35303.0,70.5192,70.6676,70.5043,70.5934,35303.0
2018-10-09 12:10:00,95.1,95.1,94.81,94.81,16776.0,70.5489,70.5489,70.3337,70.3337,16776.0
2018-10-09 12:15:00,94.83,94.87,94.75,94.78,20385.0,70.3486,70.3782,70.2892,70.3115,20385.0
2018-10-09 12:20:00,94.76,94.78,94.64,94.7,28055.0,70.2966,70.3115,70.2076,70.2521,28055.0
2018-10-09 12:25:00,94.74,94.8,94.6,94.6,14016.0,70.2818,70.3263,70.1779,70.1779,14016.0
2018-10-09 12:30:00,94.62,94.7,94.55,94.64,14114.0,70.1928,70.2521,70.1408,70.2076,14114.0
2018-10-09 12:35:00,94.65,94.72,94.62,94.65,18816.0,70.215,70.267,70.1928,70.215,18816.0
2018-10-09 12:40:00,94.67,94.7,94.47,94.51,19243.0,70.2299,70.2521,70.0815,70.1112,19243.0
2018-10-09 12:45:00,94.46,94.61,94.37,94.53,25095.0,70.0741,70.1854,70.0073,70.126,25095.0
2018-10-09 12:50:00,94.54,94.6,94.47,94.51,19148.0,70.1334,70.1779,70.0815,70.1112,19148.0
2018-10-09 12:55:00,94.5,94.6,94.49,94.59,61304.0,70.1038,70.1779,70.0963,70.1705,61304.0
2018-10-09 13:00:00,94.59,94.63,94.44,94.5,39430.0,70.1705,70.2002,70.0592,70.1038,39430.0
2018-10-09 13:05:00,94.53,94.58,94.49,94.55,17980.0,70.126,70.1631,70.0963,70.1408,17980.0
2018-10-09 13:10:00,94.55,94.66,94.52,94.6,28098.0,70.1408,70.2224,70.1186,70.1779,28098.0
2018-10-09 13:15:00,94.6,94.67,94.55,94.55,16817.0,70.1779,70.2299,70.1408,70.1408,16817.0
2018-10-09 13:20:00,94.57,94.74,94.55,94.69,13643.0,70.1557,70.2818,70.1408,70.2447,13643.0
2018-10-09 13:25:00,94.69,94.76,94.66,94.75,15629.0,70.2447,70.2966,70.2224,70.2892,15629.0
2018-10-09 13:30:00,94.74,94.75,94.64,94.68,10997.0,70.2818,70.2892,70.2076,70.2373,10997.0
2018-10-09 13:35:00,94.7,94.7,94.56,94.61,16727.0,70.2521,70.2521,70.1483,70.1854,16727.0
2018-10-09 13:40:00,94.6,94.65,94.55,94.61,16664.0,70.1779,70.215,70.1408,70.1854,16664.0
2018-10-09 13:45:00,94.61,94.7,94.56,94.68,23572.0,70.1854,70.2521,70.1483,70.2373,23572.0
2018-10-09 13:50:00,94.68,94.77,94.65,94.74,21145.0,70.2373,70.304,70.215,70.2818,21145.0
2018-10-09 13:55:00,94.75,94.84,94.74,94.79,17553.0,70.2892,70.356,70.2818,70.3189,17553.0
2018-10-09 14:00:00,94.77,94.86,94.73,94.78,21627.0,70.304,70.3708,70.2744,70.3115,21627.0
2018-10-09 14:05:00,94.77,94.84,94.66,94.84,19286.0,70.304,70.356,70.2224,70.356,19286.0
2018-10-09 14:10:00,94.83,94.84,94.75,94.79,14426.0,70.3486,70.356,70.2892,70.3189,14426.0
2018-10-09 14:15:00,94.82,94.91,94.82,94.85,14510.0,70.3411,70.4079,70.3411,70.3634,14510.0
2018-10-09 14:20:00,94.83,94.93,94.83,94.89,16828.0,70.3486,70.4227,70.3486,70.3931,16828.0
2018-10-09 14:25:00,94.88,94.98,94.85,94.87,13361.0,70.3857,70.4598,70.3634,70.3782,13361.0
2018-10-09 14:30:00,94.94,94.96,94.88,94.88,12935.0,70.4302,70.445,70.3857,70.3857,12935.0
2018-10-09 14:35:00,94.88,94.9,94.79,94.87,16930.0,70.3857,70.4005,70.3189,70.3782,16930.0
2018-10-09 14:40:00,94.85,94.88,94.77,94.82,20574.0,70.3634,70.3857,70.304,70.3411,20574.0
2018-10-09 14:45:00,94.81,94.82,94.66,94.71,20125.0,70.3337,70.3411,70.2224,70.2595,20125.0
2018-10-09 14:50:00,94.73,94.91,94.72,94.86,22514.0,70.2744,70.4079,70.267,70.3708,22514.0
2018-10-09 14:55:00,94.87,94.93,94.84,94.9,16944.0,70.3782,70.4227,70.356,70.4005,16944.0
2018-10-09 15:00:00,94.91,94.93,94.82,94.82,27410.0,70.4079,70.4227,70.3411,70.3411,27410.0
2018-10-09 15:05:00,94.81,94.88,94.81,94.87,13881.0,70.3337,70.3857,70.3337,70.3782,13881.0
2018-10-09 15:10:00,94.86,94.87,94.81,94.81,19020.0,70.3708,70.3782,70.3337,70.3337,19020.0
2018-10-09 15:15:00,94.82,94.85,94.77,94.8,26225.0,70.3411,70.3634,70.304,70.3263,26225.0
2018-10-09 15:20:00,94.8,94.84,94.61,94.68,37086.0,70.3263,70.356,70.1854,70.2373,37086.0
2018-10-09 15:25:00,94.68,94.7,94.63,94.66,25073.0,70.2373,70.2521,70.2002,70.2224,25073.0
2018-10-09 15:30:00,94.68,94.7,94.65,94.66,27679.0,70.2373,70.2521,70.215,70.2224,27679.0
2018-10-09 15:35:00,94.66,94.72,94.64,94.69,34755.0,70.2224,70.267,70.2076,70.2447,34755.0
2018-10-09 15:40:00,94.67,94.73,94.57,94.58,41469.0,70.2299,70.2744,70.1557,70.1631,41469.0
2018-10-09 15:45:00,94.59,94.79,94.58,94.71,68105.0,70.1705,70.3189,70.1631,70.2595,68105.0
2018-10-09 15:50:00,94.71,94.72,94.55,94.64,64412.0,70.2595,70.267,70.1408,70.2076,64412.0
2018-10-09 15:55:00,94.63,94.64,94.52,94.54,243200.0,70.2002,70.2076,70.1186,70.1334,243200.0
2018-10-10 09:30:00,93.85,94.21,93.82,93.91,113256.0,69.6216,69.8886,69.5993,69.6661,113256.0
2018-10-10 09:35:00,93.96,94.2,93.92,94.07,44843.0,69.7032,69.8812,69.6735,69.7848,44843.0
2018-10-10 09:40:00,94.06,94.2,93.94,93.99,85821.0,69.7773,69.8812,69.6883,69.7254,85821.0
2018-10-10 09:45:00,94.01,94.09,93.86,94.04,46497.0,69.7403,69.7996,69.629,69.7625,46497.0
2018-10-10 09:50:00,94.0,94.11,93.9,93.92,35706.0,69.7328,69.8144,69.6586,69.6735,35706.0
2018-10-10 09:55:00,93.9,93.97,93.77,93.88,42194.0,69.6586,69.7106,69.5622,69.6438,42194.0
2018-10-10 10:00:00,93.88,94.0,93.68,93.72,70511.0,69.6438,69.7328,69.4954,69.5251,70511.0
2018-10-10 10:05:00,93.73,94.21,93.72,94.21,85506.0,69.5325,69.8886,69.5251,69.8886,85506.0
2018-10-10 10:10:00,94.23,94.56,94.22,94.41,44576.0,69.9035,70.1483,69.896,70.037,44576.0
2018-10-10 10:15:00,94.4,94.82,94.33,94.77,56141.0,70.0296,70.3411,69.9776,70.304,56141.0
2018-10-10 10:20:00,94.79,94.95,94.75,94.82,47245.0,70.3189,70.4376,70.2892,70.3411,47245.0
2018-10-10 10:25:00,94.84,94.99,94.79,94.84,40727.0,70.356,70.4673,70.3189,70.356,40727.0
2018-10-10 10:30:00,94.83,95.02,94.83,94.9,39707.0,70.3486,70.4895,70.3486,70.4005,39707.0
2018-10-10 10:35:00,94.89,95.04,94.82,94.95,29515.0,70.3931,70.5043,70.3411,70.4376,29515.0
2018-10-10 10:40:00,94.95,95.19,94.91,95.14,38776.0,70.4376,70.6156,70.4079,70.5785,38776.0
2018-10-10 10:45:00,95.09,95.35,95.04,95.16,42264.0,70.5414,70.7343,70.5043,70.5934,42264.0
2018-10-10 10:50:00,95.16,95.39,94.85,94.85,34462.0,70.5934,70.764,70.3634,70.3634,34462.0
2018-10-10 10:55:00,94.78,94.86,94.61,94.84,30907.0,70.3115,70.3708,70.1854,70.356,30907.0
2018-10-10 11:00:00,94.82,94.91,94.76,94.78,23774.0,70.3411,70.4079,70.2966,70.3115,23774.0
2018-10-10 11:05:00,94.78,94.86,94.74,94.79,28932.0,70.3115,70.3708,70.2818,70.3189,28932.0
2018-10-10 11:10:00,94.8,94.9,94.74,94.87,34015.0,70.3263,70.4005,70.2818,70.3782,34015.0
2018-10-10 11:15:00,94.86,94.99,94.83,94.87,32924.0,70.3708,70.4673,70.3486,70.3782,32924.0
2018-10-10 11:20:00,94.89,94.93,94.64,94.88,33404.0,70.3931,70.4227,70.2076,70.3857,33404.0
2018-10-10 11:25:00,94.89,95.35,94.88,95.23,63082.0,70.3931,70.7343,70.3857,70.6453,63082.0
2018-10-10 11:30:00,95.21,95.23,94.82,94.83,28941.0,70.6305,70.6453,70.3411,70.3486,28941.0
2018-10-10 11:35:00,94.84,94.88,94.57,94.62,31263.0,70.356,70.3857,70.1557,70.1928,31263.0
2018-10-10 11:40:00,94.63,94.83,94.61,94.7,23557.0,70.2002,70.3486,70.1854,70.2521,23557.0
2018-10-10 11:45:00,94.68,94.69,94.59,94.68,24162.0,70.2373,70.2447,70.1705,70.2373,24162.0
2018-10-10 11:50:00,94.68,94.8,94.47,94.57,29624.0,70.2373,70.3263,70.0815,70.1557,29624.0
2018-10-10 11:55:00,94.56,94.64,94.53,94.54,13582.0,70.1483,70.2076,70.126,70.1334,13582.0
2018-10-10 12:00:00,94.52,94.63,94.46,94.56,41484.0,70.1186,70.2002,70.0741,70.1483,41484.0
2018-10-10 12:05:00,94.54,94.54,94.37,94.52,26056.0,70.1334,70.1334,70.0073,70.1186,26056.0
2018-10-10 12:10:00,94.5,94.65,94.46,94.61,34214.0,70.1038,70.215,70.0741,70.1854,34214.0
2018-10-10 12:15:00,94.61,94.72,94.58,94.67,35297.0,70.1854,70.267,70.1631,70.2299,35297.0
2018-10-10 12:20:00,94.69,94.69,94.52,94.52,29056.0,70.2447,70.2447,70.1186,70.1186,29056.0
2018-10-10 12:25:00,94.52,94.66,94.52,94.62,31482.0,70.1186,70.2224,70.1186,70.1928,31482.0
2018-10-10 12:30:00,94.62,94.77,94.56,94.77,27804.0,70.1928,70.304,70.1483,70.304,27804.0
2018-10-10 12:35:00,94.76,94.89,94.66,94.81,38571.0,70.2966,70.3931,70.2224,70.3337,38571.0
2018-10-10 12:40:00,94.78,94.9,94.73,94.79,27269.0,70.3115,70.4005,70.2744,70.3189,27269.0
2018-10-10 12:45:00,94.79,94.95,94.77,94.8,24209.0,70.3189,70.4376,70.304,70.3263,24209.0
2018-10-10 12:50:00,94.79,94.95,94.75,94.8,22293.0,70.3189,70.4376,70.2892,70.3263,22293.0
2018-10-10 12:55:00,94.79,94.9,94.68,94.71,14700.0,70.3189,70.4005,70.2373,70.2595,14700.0
2018-10-10 13:00:00,94.74,94.74,94.5,94.6,26814.0,70.2818,70.2818,70.1038,70.1779,26814.0
2018-10-10 13:05:00,94.6,94.77,94.57,94.76,21668.0,70.1779,70.304,70.1557,70.2966,21668.0
2018-10-10 13:10:00,94.74,94.89,94.73,94.89,28141.0,70.2818,70.3931,70.2744,70.3931,28141.0
2018-10-10 13:15:00,94.9,95.0,94.78,94.93,22589.0,70.4005,70.4747,70.3115,70.4227,22589.0
2018-10-10 13:20:00,94.94,95.03,94.86,94.94,16440.0,70.4302,70.4969,70.3708,70.4302,16440.0
2018-10-10 13:25:00,94.95,94.96,94.75,94.75,14829.0,70.4376,70.445,70.2892,70.2892,14829.0
2018-10-10 13:30:00,94.77,94.82,94.68,94.78,17213.0,70.304,70.3411,70.2373,70.3115,17213.0
2018-10-10 13:35:00,94.8,94.88,94.68,94.7,27979.0,70.3263,70.3857,70.2373,70.2521,27979.0
2018-10-10 13:40:00,94.74,94.77,94.5,94.52,32489.0,70.2818,70.304,70.1038,70.1186,32489.0
2018-10-10 13:45:00,94.52,94.63,94.48,94.53,24356.0,70.1186,70.2002,70.0889,70.126,24356.0
2018-10-10 13:50:00,94.5,94.55,94.48,94.51,77609.0,70.1038,70.1408,70.0889,70.1112,77609.0
2018-10-10 13:55:00,94.5,94.6,94.46,94.56,89567.0,70.1038,70.1779,70.0741,70.1483,89567.0
2018-10-10 14:00:00,94.55,94.59,94.48,94.51,53134.0,70.1408,70.1705,70.0889,70.1112,53134.0
2018-10-10 14:05:00,94.49,94.53,94.38,94.38,117092.0,70.0963,70.126,70.0147,70.0147,117092.0
2018-10-10 14:10:00,94.39,94.46,94.2,94.22,45156.0,70.0222,70.0741,69.8812,69.896,45156.0
2018-10-10 14:15:00,94.21,94.39,94.21,94.33,35458.0,69.8886,70.0222,69.8886,69.9776,35458.0
2018-10-10 14:20:00,94.34,94.36,94.08,94.21,21662.0,69.9851,69.9999,69.7922,69.8886,21662.0
2018-10-10 14:25:00,94.22,94.27,94.06,94.16,22660.0,69.896,69.9331,69.7773,69.8515,22660.0
2018-10-10 14:30:00,94.13,94.33,94.13,94.26,33765.0,69.8293,69.9776,69.8293,69.9257,33765.0
2018-10-10 14:35:00,94.33,94.38,94.1,94.2,55157.0,69.9776,70.0147,69.807,69.8812,55157.0
2018-10-10 14:40:00,94.13,94.24,94.05,94.07,41024.0,69.8293,69.9109,69.7699,69.7848,41024.0
2018-10-10 14:45:00,94.06,94.21,94.01,94.15,32847.0,69.7773,69.8886,69.7403,69.8441,32847.0
2018-10-10 14:50:00,94.13,94.34,94.1,94.24,36474.0,69.8293,69.9851,69.807,69.9109,36474.0
2018-10-10 14:55:00,94.22,94.42,94.18,94.41,33772.0,69.896,70.0444,69.8664,70.037,33772.0
2018-10-10 15:00:00,94.41,94.42,94.23,94.25,30039.0,70.037,70.0444,69.9035,69.9183,30039.0
2018-10-10 15:05:00,94.23,94.31,94.05,94.1,29540.0,69.9035,69.9628,69.7699,69.807,29540.0
2018-10-10 15:10:00,94.11,94.12,93.89,93.97,106612.0,69.8144,69.8219,69.6512,69.7106,106612.0
2018-10-10 15:15:00,93.98,94.01,93.78,93.85,39886.0,69.718,69.7403,69.5696,69.6216,39886.0
2018-10-10 15:20:00,93.87,94.14,93.87,94.09,39447.0,69.6364,69.8367,69.6364,69.7996,39447.0
2018-10-10 15:25:00,94.07,94.16,93.92,94.12,36554.0,69.7848,69.8515,69.6735,69.8219,36554.0
2018-10-10 15:30:00,94.11,94.14,93.82,93.82,40680.0,69.8144,69.8367,69.5993,69.5993,40680.0
2018-10-10 15:35:00,93.81,93.81,93.56,93.56,55606.0,69.5919,69.5919,69.4064,69.4064,55606.0
2018-10-10 15:40:00,93.52,93.54,93.33,93.48,92777.0,69.3768,69.3916,69.2358,69.3471,92777.0
2018-10-10 15:45:00,93.48,93.86,93.29,93.84,86502.0,69.3471,69.629,69.2061,69.6141,86502.0
2018-10-10 15:50:00,93.81,93.83,93.38,93.38,104287.0,69.5919,69.6067,69.2729,69.2729,104287.0
2018-10-10 15:55:00,93.36,93.38,92.99,93.11,343814.0,69.2581,69.2729,68.9836,69.0726,343814.0
2018-10-11 09:30:00,93.0,93.38,92.36,92.39,128343.0,68.991,69.2729,68.5162,68.5385,128343.0
2018-10-11 09:35:00,92.42,92.52,91.76,92.07,161728.0,68.5607,68.6349,68.0711,68.3011,161728.0
2018-10-11 09:40:00,92.1,92.64,92.07,92.51,92350.0,68.3233,68.7239,68.3011,68.6275,92350.0
2018-10-11 09:45:00,92.53,93.16,92.51,92.95,107568.0,68.6423,69.1097,68.6275,68.9539,107568.0
2018-10-11 09:50:00,92.96,93.37,92.85,93.19,59292.0,68.9613,69.2655,68.8797,69.1319,59292.0
2018-10-11 09:55:00,93.18,93.3,93.0,93.01,71635.0,69.1245,69.2135,68.991,68.9984,71635.0
2018-10-11 10:00:00,93.03,93.11,92.76,92.76,72297.0,69.0133,69.0726,68.813,68.813,72297.0
2018-10-11 10:05:00,92.8,93.31,92.75,93.18,62578.0,68.8426,69.221,68.8055,69.1245,62578.0
2018-10-11 10:10:00,93.13,93.15,92.48,92.5,64179.0,69.0874,69.1023,68.6052,68.6201,64179.0
2018-10-11 10:15:00,92.49,92.54,91.92,92.1,73710.0,68.6127,68.6497,68.1898,68.3233,73710.0
2018-10-11 10:20:00,92.09,92.16,91.82,91.84,69747.0,68.3159,68.3679,68.1156,68.1305,69747.0
2018-10-11 10:25:00,91.86,92.18,91.81,91.88,52026.0,68.1453,68.3827,68.1082,68.1601,52026.0
2018-10-11 10:30:00,91.88,92.1,91.68,91.72,53463.0,68.1601,68.3233,68.0118,68.0414,53463.0
2018-10-11 10:35:00,91.76,91.99,91.73,91.99,56285.0,68.0711,68.2417,68.0489,68.2417,56285.0
2018-10-11 10:40:00,91.95,92.27,91.86,92.19,96175.0,68.2121,68.4495,68.1453,68.3901,96175.0
2018-10-11 10:45:00,92.21,92.38,92.07,92.18,82942.0,68.4049,68.5311,68.3011,68.3827,82942.0
2018-10-11 10:50:00,92.14,92.44,92.12,92.28,47530.0,68.353,68.5756,68.3382,68.4569,47530.0
2018-10-11 10:55:00,92.32,92.35,92.19,92.22,55432.0,68.4865,68.5088,68.3901,68.4124,55432.0
2018-10-11 11:00:00,92.2,92.22,91.84,92.01,97918.0,68.3975,68.4124,68.1305,68.2566,97918.0
2018-10-11 11:05:00,92.02,92.02,91.8,91.91,123065.0,68.264,68.264,68.1008,68.1824,123065.0
2018-10-11 11:10:00,91.89,91.91,91.34,91.37,153020.0,68.1676,68.1824,67.7595,67.7818,153020.0
2018-10-11 11:15:00,91.33,91.57,91.25,91.32,78411.0,67.7521,67.9302,67.6928,67.7447,78411.0
2018-10-11 11:20:00,91.34,91.57,91.26,91.54,53982.0,67.7595,67.9302,67.7002,67.9079,53982.0
2018-10-11 11:25:00,91.55,91.78,91.51,91.77,111913.0,67.9153,68.086,67.8857,68.0785,111913.0
2018-10-11 11:30:00,91.77,91.88,91.55,91.88,136057.0,68.0785,68.1601,67.9153,68.1601,136057.0
2018-10-11 11:35:00,91.9,91.9,91.64,91.71,61065.0,68.175,68.175,67.9821,68.034,61065.0
2018-10-11 11:40:00,91.73,91.94,91.6,91.72,45498.0,68.0489,68.2046,67.9524,68.0414,45498.0
2018-10-11 11:45:00,91.7,91.98,91.6,91.91,67704.0,68.0266,68.2343,67.9524,68.1824,67704.0
2018-10-11 11:50:00,91.93,92.43,91.84,92.3,66388.0,68.1972,68.5681,68.1305,68.4717,66388.0
2018-10-11 11:55:00,92.31,92.38,92.15,92.17,42846.0,68.4791,68.5311,68.3604,68.3753,42846.0
2018-10-11 12:00:00,92.14,92.24,91.94,92.05,45953.0,68.353,68.4272,68.2046,68.2862,45953.0
2018-10-11 12:05:00,92.05,92.27,91.97,92.1,42110.0,68.2862,68.4495,68.2269,68.3233,42110.0
2018-10-11 12:10:00,92.13,92.3,92.09,92.27,31180.0,68.3456,68.4717,68.3159,68.4495,31180.0
2018-10-11 12:15:00,92.27,92.62,92.23,92.57,68603.0,68.4495,68.7091,68.4198,68.672,68603.0
2018-10-11 12:20:00,92.58,92.91,92.56,92.9,44600.0,68.6794,68.9242,68.6646,68.9168,44600.0
2018-10-11 12:25:00,92.91,92.94,92.76,92.77,29050.0,68.9242,68.9465,68.813,68.8204,29050.0
2018-10-11 12:30:00,92.75,92.78,92.62,92.68,30187.0,68.8055,68.8278,68.7091,68.7536,30187.0
2018-10-11 12:35:00,92.69,92.78,92.51,92.51,36986.0,68.761,68.8278,68.6275,68.6275,36986.0
2018-10-11 12:40:00,92.53,92.62,92.46,92.61,31418.0,68.6423,68.7091,68.5904,68.7017,31418.0
2018-10-11 12:45:00,92.62,92.62,92.4,92.42,24045.0,68.7091,68.7091,68.5459,68.5607,24045.0
2018-10-11 12:50:00,92.44,92.51,92.29,92.42,29789.0,68.5756,68.6275,68.4643,68.5607,29789.0
2018-10-11 12:55:00,92.44,92.44,92.22,92.28,29189.0,68.5756,68.5756,68.4124,68.4569,29189.0
2018-10-11 13:00:00,92.27,92.27,92.06,92.07,42805.0,68.4495,68.4495,68.2937,68.3011,42805.0
2018-10-11 13:05:00,92.07,92.26,92.06,92.21,37516.0,68.3011,68.442,68.2937,68.4049,37516.0
2018-10-11 13:10:00,92.19,92.49,92.14,92.47,22881.0,68.3901,68.6127,68.353,68.5978,22881.0
2018-10-11 13:15:00,92.49,92.61,92.45,92.5,23258.0,68.6127,68.7017,68.583,68.6201,23258.0
2018-10-11 13:20:00,92.5,92.54,92.22,92.25,35365.0,68.6201,68.6497,68.4124,68.4346,35365.0
2018-10-11 13:25:00,92.25,92.32,92.1,92.3,34795.0,68.4346,68.4865,68.3233,68.4717,34795.0
2018-10-11 13:30:00,92.3,92.35,92.08,92.12,34525.0,68.4717,68.5088,68.3085,68.3382,34525.0
2018-10-11 13:35:00,92.11,92.17,92.05,92.17,29157.0,68.3308,68.3753,68.2862,68.3753,29157.0
2018-10-11 13:40:00,92.15,92.24,91.91,91.97,37866.0,68.3604,68.4272,68.1824,68.2269,37866.0
2018-10-11 13:45:00,91.97,92.02,91.69,91.69,47986.0,68.2269,68.264,68.0192,68.0192,47986.0
2018-10-11 13:50:00,91.7,91.81,91.54,91.8,32358.0,68.0266,68.1082,67.9079,68.1008,32358.0
2018-10-11 13:55:00,91.78,92.06,91.69,92.04,27503.0,68.086,68.2937,68.0192,68.2788,27503.0
2018-10-11 14:00:00,92.05,92.11,91.85,92.06,29342.0,68.2862,68.3308,68.1379,68.2937,29342.0
2018-10-11 14:05:00,92.05,92.14,91.89,91.95,29220.0,68.2862,68.353,68.1676,68.2121,29220.0
2018-10-11 14:10:00,91.95,92.0,91.75,91.84,75450.0,68.2121,68.2492,68.0637,68.1305,75450.0
2018-10-11 14:15:00,91.84,91.98,91.73,91.8,31445.0,68.1305,68.2343,68.0489,68.1008,31445.0
2018-10-11 14:20:00,91.79,91.96,91.63,91.63,37188.0,68.0934,68.2195,67.9747,67.9747,37188.0
2018-10-11 14:25:00,91.62,91.74,91.51,91.53,56819.0,67.9673,68.0563,67.8857,67.9005,56819.0
2018-10-11 14:30:00,91.5,91.52,91.31,91.37,66743.0,67.8782,67.8931,67.7373,67.7818,66743.0
2018-10-11 14:35:00,91.34,91.36,90.83,91.01,88368.0,67.7595,67.7744,67.3812,67.5147,88368.0
2018-10-11 14:40:00,90.98,91.04,90.18,90.18,126791.0,67.4925,67.537,66.899,66.899,126791.0
2018-10-11 14:45:00,90.19,90.51,89.62,90.25,145865.0,66.9064,67.1438,66.4836,66.9509,145865.0
2018-10-11 14:50:00,90.24,90.93,90.15,90.81,87252.0,66.9435,67.4554,66.8768,67.3664,87252.0
2018-10-11 14:55:00,90.8,90.96,90.46,90.7,52374.0,67.359,67.4776,67.1067,67.2848,52374.0
2018-10-11 15:00:00,90.72,91.04,90.47,90.98,65400.0,67.2996,67.537,67.1141,67.4925,65400.0
2018-10-11 15:05:00,90.99,91.0,90.55,90.61,57331.0,67.4999,67.5073,67.1735,67.218,57331.0
2018-10-11 15:10:00,90.58,91.26,90.41,91.18,70376.0,67.1957,67.7002,67.0696,67.6408,70376.0
2018-10-11 15:15:00,91.15,91.78,91.06,91.76,83178.0,67.6186,68.086,67.5518,68.0711,83178.0
2018-10-11 15:20:00,91.82,92.11,91.64,91.97,91743.0,68.1156,68.3308,67.9821,68.2269,91743.0
2018-10-11 15:25:00,91.93,91.97,91.68,91.74,47735.0,68.1972,68.2269,68.0118,68.0563,47735.0
2018-10-11 15:30:00,91.73,91.9,91.53,91.74,84392.0,68.0489,68.175,67.9005,68.0563,84392.0
2018-10-11 15:35:00,91.73,91.84,91.28,91.78,110575.0,68.0489,68.1305,67.715,68.086,110575.0
2018-10-11 15:40:00,91.77,91.87,91.4,91.82,184621.0,68.0785,68.1527,67.8041,68.1156,184621.0
2018-10-11 15:45:00,91.82,91.82,90.84,90.9,194330.0,68.1156,68.1156,67.3886,67.4331,194330.0
2018-10-11 15:50:00,90.93,91.31,90.82,91.0,149470.0,67.4554,67.7373,67.3738,67.5073,149470.0
2018-10-11 15:55:00,91.0,91.1,90.62,90.69,386801.0,67.5073,67.5815,67.2254,67.2773,386801.0
2018-10-12 09:30:00,90.71,90.71,88.9,89.82,380762.0,68.0045,68.0045,66.6476,67.3373,380762.0
2018-10-12 09:35:00,89.88,90.51,89.8,89.84,157144.0,67.3823,67.8546,67.3223,67.3523,157144.0
2018-10-12 09:40:00,89.81,90.22,89.8,89.93,160226.0,67.3298,67.6372,67.3223,67.4197,160226.0
2018-10-12 09:45:00,89.91,90.3,89.89,90.1,123390.0,67.4048,67.6971,67.3898,67.5472,123390.0
2018-10-12 09:50:00,90.09,90.13,89.96,90.03,166236.0,67.5397,67.5697,67.4422,67.4947,166236.0
2018-10-12 09:55:00,90.02,90.3,90.02,90.24,78308.0,67.4872,67.6971,67.4872,67.6522,78308.0
2018-10-12 10:00:00,90.23,90.41,90.04,90.37,60703.0,67.6447,67.7796,67.5022,67.7496,60703.0
2018-10-12 10:05:00,90.36,90.64,90.23,90.61,78081.0,67.7421,67.952,67.6447,67.9295,78081.0
2018-10-12 10:10:00,90.61,90.8,90.25,90.29,72815.0,67.9295,68.072,67.6596,67.6896,72815.0
2018-10-12 10:15:00,90.3,90.43,90.24,90.41,34331.0,67.6971,67.7946,67.6522,67.7796,34331.0
2018-10-12 10:20:00,90.39,90.53,90.2,90.4,39069.0,67.7646,67.8696,67.6222,67.7721,39069.0
2018-10-12 10:25:00,90.38,90.59,90.25,90.32,68485.0,67.7571,67.9145,67.6596,67.7121,68485.0
2018-10-12 10:30:00,90.3,90.59,90.28,90.57,24160.0,67.6971,67.9145,67.6821,67.8995,24160.0
2018-10-12 10:35:00,90.57,90.81,90.52,90.65,35432.0,67.8995,68.0795,67.8621,67.9595,35432.0
2018-10-12 10:40:00,90.66,90.8,90.61,90.7,58483.0,67.967,68.072,67.9295,67.997,58483.0
2018-10-12 10:45:00,90.71,90.86,90.65,90.8,37162.0,68.0045,68.117,67.9595,68.072,37162.0
2018-10-12 10:50:00,90.8,91.08,90.79,91.06,29538.0,68.072,68.2819,68.0645,68.2669,29538.0
2018-10-12 10:55:00,91.05,91.08,90.79,90.81,94468.0,68.2594,68.2819,68.0645,68.0795,94468.0
2018-10-12 11:00:00,90.79,90.93,90.71,90.73,16883.0,68.0645,68.1694,68.0045,68.0195,16883.0
2018-10-12 11:05:00,90.7,90.91,90.6,90.87,20980.0,67.997,68.1544,67.922,68.1245,20980.0
2018-10-12 11:10:00,90.89,90.99,90.85,90.92,19179.0,68.1395,68.2144,68.1095,68.1619,19179.0
2018-10-12 11:15:00,90.93,90.96,90.8,90.83,21264.0,68.1694,68.1919,68.072,68.0945,21264.0
2018-10-12 11:20:00,90.84,90.98,90.82,90.89,24858.0,68.102,68.2069,68.087,68.1395,24858.0
2018-10-12 11:25:00,90.87,90.92,90.69,90.76,44153.0,68.1245,68.1619,67.9895,68.042,44153.0
2018-10-12 11:30:00,90.75,90.92,90.72,90.89,29269.0,68.0345,68.1619,68.012,68.1395,29269.0
2018-10-12 11:35:00,90.87,90.9,90.69,90.88,24186.0,68.1245,68.1469,67.9895,68.132,24186.0
2018-10-12 11:40:00,90.88,90.88,90.56,90.62,48203.0,68.132,68.132,67.8921,67.937,48203.0
2018-10-12 11:45:00,90.61,90.74,90.4,90.73,37780.0,67.9295,68.027,67.7721,68.0195,37780.0
2018-10-12 11:50:00,90.73,90.94,90.68,90.87,38906.0,68.0195,68.1769,67.982,68.1245,38906.0
2018-10-12 11:55:00,90.89,91.01,90.84,90.93,29438.0,68.1395,68.2294,68.102,68.1694,29438.0
2018-10-12 12:00:00,90.91,90.91,90.79,90.84,29785.0,68.1544,68.1544,68.0645,68.102,29785.0
2018-10-12 12:05:00,90.83,90.89,90.71,90.84,42775.0,68.0945,68.1395,68.0045,68.102,42775.0
2018-10-12 12:10:00,90.84,91.0,90.78,90.94,25872.0,68.102,68.2219,68.057,68.1769,25872.0
2018-10-12 12:15:00,90.91,90.92,90.72,90.75,21753.0,68.1544,68.1619,68.012,68.0345,21753.0
2018-10-12 12:20:00,90.73,90.84,90.64,90.79,23875.0,68.0195,68.102,67.952,68.0645,23875.0
2018-10-12 12:25:00,90.83,90.85,90.49,90.62,15132.0,68.0945,68.1095,67.8396,67.937,15132.0
2018-10-12 12:30:00,90.6,90.6,90.44,90.53,32496.0,67.922,67.922,67.8021,67.8696,32496.0
2018-10-12 12:35:00,90.51,90.53,90.32,90.42,54465.0,67.8546,67.8696,67.7121,67.7871,54465.0
2018-10-12 12:40:00,90.42,90.43,90.18,90.24,47714.0,67.7871,67.7946,67.6072,67.6522,47714.0
2018-10-12 12:45:00,90.26,90.4,90.22,90.25,48365.0,67.6671,67.7721,67.6372,67.6596,48365.0
2018-10-12 12:50:00,90.25,90.37,90.19,90.32,106490.0,67.6596,67.7496,67.6147,67.7121,106490.0
2018-10-12 12:55:00,90.33,90.56,90.33,90.52,36446.0,67.7196,67.8921,67.7196,67.8621,36446.0
2018-10-12 13:00:00,90.51,90.71,90.35,90.71,29440.0,67.8546,68.0045,67.7346,68.0045,29440.0
2018-10-12 13:05:00,90.7,90.84,90.65,90.77,33900.0,67.997,68.102,67.9595,68.0495,33900.0
2018-10-12 13:10:00,90.79,90.87,90.67,90.68,34657.0,68.0645,68.1245,67.9745,67.982,34657.0
2018-10-12 13:15:00,90.7,90.72,90.47,90.58,21790.0,67.997,68.012,67.8246,67.907,21790.0
2018-10-12 13:20:00,90.59,90.72,90.59,90.7,28891.0,67.9145,68.012,67.9145,67.997,28891.0
2018-10-12 13:25:00,90.69,90.73,90.43,90.46,31139.0,67.9895,68.0195,67.7946,67.8171,31139.0
2018-10-12 13:30:00,90.47,90.47,90.28,90.36,31172.0,67.8246,67.8246,67.6821,67.7421,31172.0
2018-10-12 13:35:00,90.35,90.35,90.17,90.27,36633.0,67.7346,67.7346,67.5997,67.6746,36633.0
2018-10-12 13:40:00,90.27,90.37,90.01,90.25,75631.0,67.6746,67.7496,67.4797,67.6596,75631.0
2018-10-12 13:45:00,90.31,90.55,90.26,90.55,49212.0,67.7046,67.8846,67.6671,67.8846,49212.0
2018-10-12 13:50:00,90.53,90.58,90.28,90.44,35631.0,67.8696,67.907,67.6821,67.8021,35631.0
2018-10-12 13:55:00,90.42,90.47,90.12,90.14,34350.0,67.7871,67.8246,67.5622,67.5772,34350.0
2018-10-12 14:00:00,90.14,90.21,89.92,90.06,45120.0,67.5772,67.6297,67.4123,67.5172,45120.0
2018-10-12 14:05:00,90.06,90.2,90.0,90.12,19721.0,67.5172,67.6222,67.4722,67.5622,19721.0
2018-10-12 14:10:00,90.11,90.11,89.72,89.73,46072.0,67.5547,67.5547,67.2623,67.2698,46072.0
2018-10-12 14:15:00,89.71,90.06,89.71,90.02,26332.0,67.2548,67.5172,67.2548,67.4872,26332.0
2018-10-12 14:20:00,90.07,90.12,89.83,89.92,55184.0,67.5247,67.5622,67.3448,67.4123,55184.0
2018-10-12 14:25:00,89.92,90.21,89.86,90.18,22537.0,67.4123,67.6297,67.3673,67.6072,22537.0
2018-10-12 14:30:00,90.2,90.2,89.88,89.91,36163.0,67.6222,67.6222,67.3823,67.4048,36163.0
2018-10-12 14:35:00,89.93,90.02,89.9,89.93,20704.0,67.4197,67.4872,67.3973,67.4197,20704.0
2018-10-12 14:40:00,89.95,90.01,89.74,89.76,32791.0,67.4347,67.4797,67.2773,67.2923,32791.0
2018-10-12 14:45:00,89.77,89.95,89.77,89.89,32183.0,67.2998,67.4347,67.2998,67.3898,32183.0
2018-10-12 14:50:00,89.91,90.31,89.89,90.3,34739.0,67.4048,67.7046,67.3898,67.6971,34739.0
2018-10-12 14:55:00,90.3,90.46,90.26,90.4,32700.0,67.6971,67.8171,67.6671,67.7721,32700.0
2018-10-12 15:00:00,90.38,90.46,90.13,90.19,38660.0,67.7571,67.8171,67.5697,67.6147,38660.0
2018-10-12 15:05:00,90.2,90.55,90.16,90.44,47076.0,67.6222,67.8846,67.5922,67.8021,47076.0
2018-10-12 15:10:00,90.45,90.64,90.45,90.54,30350.0,67.8096,67.952,67.8096,67.8771,30350.0
2018-10-12 15:15:00,90.52,90.61,90.41,90.47,35949.0,67.8621,67.9295,67.7796,67.8246,35949.0
2018-10-12 15:20:00,90.46,90.68,90.46,90.66,25628.0,67.8171,67.982,67.8171,67.967,25628.0
2018-10-12 15:25:00,90.68,90.93,90.68,90.85,32749.0,67.982,68.1694,67.982,68.1095,32749.0
2018-10-12 15:30:00,90.83,90.85,90.55,90.8,77879.0,68.0945,68.1095,67.8846,68.072,77879.0
2018-10-12 15:35:00,90.78,90.79,90.39,90.5,66758.0,68.057,68.0645,67.7646,67.8471,66758.0
2018-10-12 15:40:00,90.5,90.73,90.47,90.71,63642.0,67.8471,68.0195,67.8246,68.0045,63642.0
2018-10-12 15:45:00,90.72,90.84,90.67,90.75,75061.0,68.012,68.102,67.9745,68.0345,75061.0
2018-10-12 15:50:00,90.77,90.98,90.76,90.87,87864.0,68.0495,68.2069,68.042,68.1245,87864.0
2018-10-12 15:55:00,90.87,91.03,90.62,90.65,282470.0,68.1245,68.2444,67.937,67.9595,282470.0
2018-10-15 09:30:00,90.56,90.6,89.84,89.97,79169.0,67.8921,67.922,67.3523,67.4497,79169.0
2018-10-15 09:35:00,90.01,90.06,89.4,89.64,51474.0,67.4797,67.5172,67.0224,67.2023,51474.0
2018-10-15 09:40:00,89.61,89.77,89.45,89.73,99418.0,67.1798,67.2998,67.0599,67.2698,99418.0
2018-10-15 09:45:00,89.75,89.92,89.67,89.91,74563.0,67.2848,67.4123,67.2248,67.4048,74563.0
2018-10-15 09:50:00,89.9,89.99,89.78,89.92,67778.0,67.3973,67.4647,67.3073,67.4123,67778.0
2018-10-15 09:55:00,89.91,90.06,89.85,89.9,58270.0,67.4048,67.5172,67.3598,67.3973,58270.0
2018-10-15 10:00:00,89.93,89.95,89.75,89.92,26458.0,67.4197,67.4347,67.2848,67.4123,26458.0
2018-10-15 10:05:00,89.92,89.98,89.71,89.79,57913.0,67.4123,67.4572,67.2548,67.3148,57913.0
2018-10-15 10:10:00,89.79,89.86,89.52,89.54,41940.0,67.3148,67.3673,67.1124,67.1274,41940.0
2018-10-15 10:15:00,89.56,89.77,89.5,89.63,34793.0,67.1424,67.2998,67.0974,67.1948,34793.0
2018-10-15 10:20:00,89.66,89.9,89.65,89.89,37168.0,67.2173,67.3973,67.2098,67.3898,37168.0
2018-10-15 10:25:00,89.9,89.93,89.79,89.86,31356.0,67.3973,67.4197,67.3148,67.3673,31356.0
2018-10-15 10:30:00,89.83,90.07,89.82,90.04,32664.0,67.3448,67.5247,67.3373,67.5022,32664.0
2018-10-15 10:35:00,90.02,90.12,89.99,90.12,22537.0,67.4872,67.5622,67.4647,67.5622,22537.0
2018-10-15 10:40:00,90.13,90.15,89.98,89.98,27918.0,67.5697,67.5847,67.4572,67.4572,27918.0
2018-10-15 10:45:00,89.98,90.02,89.91,89.92,44291.0,67.4572,67.4872,67.4048,67.4123,44291.0
2018-10-15 10:50:00,89.94,89.96,89.79,89.81,65594.0,67.4272,67.4422,67.3148,67.3298,65594.0
2018-10-15 10:55:00,89.84,89.9,89.75,89.77,34003.0,67.3523,67.3973,67.2848,67.2998,34003.0
2018-10-15 11:00:00,89.78,89.81,89.53,89.58,56039.0,67.3073,67.3298,67.1199,67.1574,56039.0
2018-10-15 11:05:00,89.58,89.71,89.58,89.67,43692.0,67.1574,67.2548,67.1574,67.2248,43692.0
2018-10-15 11:10:00,89.67,89.67,89.49,89.49,34301.0,67.2248,67.2248,67.0899,67.0899,34301.0
2018-10-15 11:15:00,89.51,89.54,89.32,89.36,55101.0,67.1049,67.1274,66.9624,66.9924,55101.0
2018-10-15 11:20:00,89.35,89.44,89.34,89.41,72617.0,66.9849,67.0524,66.9774,67.0299,72617.0
2018-10-15 11:25:00,89.41,89.68,89.34,89.68,37198.0,67.0299,67.2323,66.9774,67.2323,37198.0
2018-10-15 11:30:00,89.68,89.98,89.67,89.92,31557.0,67.2323,67.4572,67.2248,67.4123,31557.0
2018-10-15 11:35:00,89.96,90.05,89.85,89.87,48411.0,67.4422,67.5097,67.3598,67.3748,48411.0
2018-10-15 11:40:00,89.88,89.95,89.68,89.72,26982.0,67.3823,67.4347,67.2323,67.2623,26982.0
2018-10-15 11:45:00,89.7,89.75,89.5,89.62,44320.0,67.2473,67.2848,67.0974,67.1873,44320.0
2018-10-15 11:50:00,89.64,89.68,89.52,89.52,30855.0,67.2023,67.2323,67.1124,67.1124,30855.0
2018-10-15 11:55:00,89.52,89.6,89.44,89.52,65308.0,67.1124,67.1723,67.0524,67.1124,65308.0
2018-10-15 12:00:00,89.51,89.61,89.44,89.5,59174.0,67.1049,67.1798,67.0524,67.0974,59174.0
2018-10-15 12:05:00,89.48,89.7,89.42,89.57,33218.0,67.0824,67.2473,67.0374,67.1499,33218.0
2018-10-15 12:10:00,89.58,89.58,89.41,89.46,22769.0,67.1574,67.1574,67.0299,67.0674,22769.0
2018-10-15 12:15:00,89.45,89.63,89.44,89.55,24655.0,67.0599,67.1948,67.0524,67.1349,24655.0
2018-10-15 12:20:00,89.55,89.71,89.55,89.68,15693.0,67.1349,67.2548,67.1349,67.2323,15693.0
2018-10-15 12:25:00,89.67,89.81,89.62,89.78,31617.0,67.2248,67.3298,67.1873,67.3073,31617.0
2018-10-15 12:30:00,89.78,89.82,89.72,89.75,15648.0,67.3073,67.3373,67.2623,67.2848,15648.0
2018-10-15 12:35:00,89.78,89.88,89.77,89.84,39988.0,67.3073,67.3823,67.2998,67.3523,39988.0
2018-10-15 12:40:00,89.85,89.86,89.75,89.82,14269.0,67.3598,67.3673,67.2848,67.3373,14269.0
2018-10-15 12:45:00,89.81,89.81,89.71,89.73,24692.0,67.3298,67.3298,67.2548,67.2698,24692.0
2018-10-15 12:50:00,89.74,89.77,89.69,89.71,32230.0,67.2773,67.2998,67.2398,67.2548,32230.0
2018-10-15 12:55:00,89.71,89.72,89.58,89.6,21021.0,67.2548,67.2623,67.1574,67.1723,21021.0
2018-10-15 13:00:00,89.61,89.79,89.58,89.79,18133.0,67.1798,67.3148,67.1574,67.3148,18133.0
2018-10-15 13:05:00,89.79,89.86,89.75,89.83,25049.0,67.3148,67.3673,67.2848,67.3448,25049.0
2018-10-15 13:10:00,89.82,89.9,89.8,89.83,14922.0,67.3373,67.3973,67.3223,67.3448,14922.0
2018-10-15 13:15:00,89.84,89.9,89.78,89.78,28103.0,67.3523,67.3973,67.3073,67.3073,28103.0
2018-10-15 13:20:00,89.77,89.77,89.64,89.65,13703.0,67.2998,67.2998,67.2023,67.2098,13703.0
2018-10-15 13:25:00,89.66,89.67,89.52,89.55,29231.0,67.2173,67.2248,67.1124,67.1349,29231.0
2018-10-15 13:30:00,89.55,89.8,89.5,89.8,21871.0,67.1349,67.3223,67.0974,67.3223,21871.0
2018-10-15 13:35:00,89.81,89.83,89.76,89.83,43247.0,67.3298,67.3448,67.2923,67.3448,43247.0
2018-10-15 13:40:00,89.83,90.09,89.82,90.03,57622.0,67.3448,67.5397,67.3373,67.4947,57622.0
2018-10-15 13:45:00,90.04,90.04,89.93,90.01,18074.0,67.5022,67.5022,67.4197,67.4797,18074.0
2018-10-15 13:50:00,90.02,90.02,89.74,89.78,27895.0,67.4872,67.4872,67.2773,67.3073,27895.0
2018-10-15 13:55:00,89.77,89.88,89.7,89.76,20389.0,67.2998,67.3823,67.2473,67.2923,20389.0
2018-10-15 14:00:00,89.78,89.79,89.59,89.74,19891.0,67.3073,67.3148,67.1649,67.2773,19891.0
2018-10-15 14:05:00,89.73,89.76,89.63,89.72,25208.0,67.2698,67.2923,67.1948,67.2623,25208.0
2018-10-15 14:10:00,89.73,89.73,89.52,89.54,25248.0,67.2698,67.2698,67.1124,67.1274,25248.0
2018-10-15 14:15:00,89.53,89.55,89.42,89.47,23347.0,67.1199,67.1349,67.0374,67.0749,23347.0
2018-10-15 14:20:00,89.47,89.66,89.44,89.57,51255.0,67.0749,67.2173,67.0524,67.1499,51255.0
2018-10-15 14:25:00,89.6,89.6,89.4,89.41,25916.0,67.1723,67.1723,67.0224,67.0299,25916.0
2018-10-15 14:30:00,89.43,89.47,89.38,89.42,25283.0,67.0449,67.0749,67.0074,67.0374,25283.0
2018-10-15 14:35:00,89.45,89.5,89.39,89.48,33024.0,67.0599,67.0974,67.0149,67.0824,33024.0
2018-10-15 14:40:00,89.48,89.73,89.44,89.72,43994.0,67.0824,67.2698,67.0524,67.2623,43994.0
2018-10-15 14:45:00,89.73,89.82,89.63,89.81,25539.0,67.2698,67.3373,67.1948,67.3298,25539.0
2018-10-15 14:50:00,89.81,89.98,89.81,89.88,40537.0,67.3298,67.4572,67.3298,67.3823,40537.0
2018-10-15 14:55:00,89.89,89.94,89.76,89.93,115158.0,67.3898,67.4272,67.2923,67.4197,115158.0
2018-10-15 15:00:00,89.94,90.06,89.9,90.0,87735.0,67.4272,67.5172,67.3973,67.4722,87735.0
2018-10-15 15:05:00,90.0,90.1,89.89,89.92,58913.0,67.4722,67.5472,67.3898,67.4123,58913.0
2018-10-15 15:10:00,89.91,89.98,89.83,89.87,72359.0,67.4048,67.4572,67.3448,67.3748,72359.0
2018-10-15 15:15:00,89.86,89.92,89.76,89.81,46393.0,67.3673,67.4123,67.2923,67.3298,46393.0
2018-10-15 15:20:00,89.79,89.91,89.73,89.85,36018.0,67.3148,67.4048,67.2698,67.3598,36018.0
2018-10-15 15:25:00,89.85,89.89,89.65,89.65,34867.0,67.3598,67.3898,67.2098,67.2098,34867.0
2018-10-15 15:30:00,89.65,89.65,89.4,89.44,42572.0,67.2098,67.2098,67.0224,67.0524,42572.0
2018-10-15 15:35:00,89.44,89.55,89.42,89.52,42309.0,67.0524,67.1349,67.0374,67.1124,42309.0
2018-10-15 15:40:00,89.51,89.65,89.5,89.55,48148.0,67.1049,67.2098,67.0974,67.1349,48148.0
2018-10-15 15:45:00,89.55,89.65,89.43,89.57,69359.0,67.1349,67.2098,67.0449,67.1499,69359.0
2018-10-15 15:50:00,89.57,89.61,89.37,89.44,76119.0,67.1499,67.1798,66.9999,67.0524,76119.0
2018-10-15 15:55:00,89.43,89.5,89.17,89.18,229290.0,67.0449,67.0974,66.85,66.8575,229290.0
2018-10-16 09:30:00,89.78,89.92,89.53,89.77,96300.0,67.3073,67.4123,67.1199,67.2998,96300.0
2018-10-16 09:35:00,89.77,90.36,89.77,90.33,40233.0,67.2998,67.7421,67.2998,67.7196,40233.0
2018-10-16 09:40:00,90.4,90.8,90.24,90.63,33446.0,67.7721,68.072,67.6522,67.9445,33446.0
2018-10-16 09:45:00,90.67,90.67,90.35,90.58,53518.0,67.9745,67.9745,67.7346,67.907,53518.0
2018-10-16 09:50:00,90.57,90.62,90.41,90.5,23378.0,67.8995,67.937,67.7796,67.8471,23378.0
2018-10-16 09:55:00,90.49,90.75,90.49,90.7,24597.0,67.8396,68.0345,67.8396,67.997,24597.0
2018-10-16 10:00:00,90.71,91.3,90.71,91.22,69210.0,68.0045,68.4468,68.0045,68.3868,69210.0
2018-10-16 10:05:00,91.24,91.24,90.99,91.04,29733.0,68.4018,68.4018,68.2144,68.2519,29733.0
2018-10-16 10:10:00,91.04,91.2,90.99,91.02,19719.0,68.2519,68.3719,68.2144,68.2369,19719.0
2018-10-16 10:15:00,91.02,91.23,91.0,91.1,19794.0,68.2369,68.3943,68.2219,68.2969,19794.0
2018-10-16 10:20:00,91.09,91.28,91.04,91.19,31932.0,68.2894,68.4318,68.2519,68.3644,31932.0
2018-10-16 10:25:00,91.18,91.47,91.18,91.21,54525.0,68.3569,68.5743,68.3569,68.3794,54525.0
2018-10-16 10:30:00,91.2,91.25,91.06,91.15,21981.0,68.3719,68.4093,68.2669,68.3344,21981.0
2018-10-16 10:35:00,91.15,91.25,91.09,91.23,15235.0,68.3344,68.4093,68.2894,68.3943,15235.0
2018-10-16 10:40:00,91.23,91.47,91.19,91.47,29825.0,68.3943,68.5743,68.3644,68.5743,29825.0
2018-10-16 10:45:00,91.45,91.45,91.31,91.38,19322.0,68.5593,68.5593,68.4543,68.5068,19322.0
2018-10-16 10:50:00,91.37,91.64,91.37,91.53,41064.0,68.4993,68.7017,68.4993,68.6193,41064.0
2018-10-16 10:55:00,91.53,91.6,91.38,91.45,48380.0,68.6193,68.6717,68.5068,68.5593,48380.0
2018-10-16 11:00:00,91.45,91.45,91.25,91.37,29265.0,68.5593,68.5593,68.4093,68.4993,29265.0
2018-10-16 11:05:00,91.39,91.49,91.38,91.41,17032.0,68.5143,68.5893,68.5068,68.5293,17032.0
2018-10-16 11:10:00,91.4,91.46,91.31,91.43,23650.0,68.5218,68.5668,68.4543,68.5443,23650.0
2018-10-16 11:15:00,91.42,91.43,91.26,91.4,22268.0,68.5368,68.5443,68.4168,68.5218,22268.0
2018-10-16 11:20:00,91.42,91.45,91.33,91.35,19710.0,68.5368,68.5593,68.4693,68.4843,19710.0
2018-10-16 11:25:00,91.37,91.42,91.29,91.41,14422.0,68.4993,68.5368,68.4393,68.5293,14422.0
2018-10-16 11:30:00,91.4,91.41,91.25,91.27,21469.0,68.5218,68.5293,68.4093,68.4243,21469.0
2018-10-16 11:35:00,91.25,91.28,91.13,91.14,37542.0,68.4093,68.4318,68.3194,68.3269,37542.0
2018-10-16 11:40:00,91.15,91.21,91.03,91.09,21886.0,68.3344,68.3794,68.2444,68.2894,21886.0
2018-10-16 11:45:00,91.11,91.13,91.03,91.04,23939.0,68.3044,68.3194,68.2444,68.2519,23939.0
2018-10-16 11:50:00,91.05,91.1,90.93,90.96,27331.0,68.2594,68.2969,68.1694,68.1919,27331.0
2018-10-16 11:55:00,90.97,91.01,90.94,90.98,20868.0,68.1994,68.2294,68.1769,68.2069,20868.0
2018-10-16 12:00:00,90.98,91.02,90.94,90.96,23300.0,68.2069,68.2369,68.1769,68.1919,23300.0
2018-10-16 12:05:00,90.95,91.14,90.95,91.13,26711.0,68.1844,68.3269,68.1844,68.3194,26711.0
2018-10-16 12:10:00,91.15,91.15,90.98,91.01,25181.0,68.3344,68.3344,68.2069,68.2294,25181.0
2018-10-16 12:15:00,91.03,91.16,91.0,91.0,26643.0,68.2444,68.3419,68.2219,68.2219,26643.0
2018-10-16 12:20:00,91.0,91.01,90.88,91.0,26871.0,68.2219,68.2294,68.132,68.2219,26871.0
2018-10-16 12:25:00,90.99,91.05,90.97,91.05,11465.0,68.2144,68.2594,68.1994,68.2594,11465.0
2018-10-16 12:30:00,91.03,91.12,91.01,91.11,16508.0,68.2444,68.3119,68.2294,68.3044,16508.0
2018-10-16 12:35:00,91.11,91.22,91.1,91.22,17933.0,68.3044,68.3868,68.2969,68.3868,17933.0
2018-10-16 12:40:00,91.22,91.25,91.15,91.2,24561.0,68.3868,68.4093,68.3344,68.3719,24561.0
2018-10-16 12:45:00,91.22,91.25,91.03,91.06,34465.0,68.3868,68.4093,68.2444,68.2669,34465.0
2018-10-16 12:50:00,91.06,91.14,90.98,91.01,46350.0,68.2669,68.3269,68.2069,68.2294,46350.0
2018-10-16 12:55:00,91.01,91.04,90.93,91.04,14554.0,68.2294,68.2519,68.1694,68.2519,14554.0
2018-10-16 13:00:00,91.04,91.04,90.88,90.94,21431.0,68.2519,68.2519,68.132,68.1769,21431.0
2018-10-16 13:05:00,90.91,91.1,90.9,91.1,37206.0,68.1544,68.2969,68.1469,68.2969,37206.0
2018-10-16 13:10:00,91.1,91.25,91.09,91.24,16951.0,68.2969,68.4093,68.2894,68.4018,16951.0
2018-10-16 13:15:00,91.22,91.36,91.21,91.35,14339.0,68.3868,68.4918,68.3794,68.4843,14339.0
2018-10-16 13:20:00,91.3,91.32,91.19,91.22,12071.0,68.4468,68.4618,68.3644,68.3868,12071.0
2018-10-16 13:25:00,91.24,91.34,91.18,91.34,12170.0,68.4018,68.4768,68.3569,68.4768,12170.0
2018-10-16 13:30:00,91.3,91.53,91.3,91.53,25208.0,68.4468,68.6193,68.4468,68.6193,25208.0
2018-10-16 13:35:00,91.53,91.58,91.46,91.49,14912.0,68.6193,68.6567,68.5668,68.5893,14912.0
2018-10-16 13:40:00,91.49,91.52,91.45,91.49,14448.0,68.5893,68.6118,68.5593,68.5893,14448.0
2018-10-16 13:45:00,91.51,91.53,91.42,91.46,51125.0,68.6043,68.6193,68.5368,68.5668,51125.0
2018-10-16 13:50:00,91.46,91.5,91.18,91.27,33002.0,68.5668,68.5968,68.3569,68.4243,33002.0
2018-10-16 13:55:00,91.28,91.34,91.2,91.25,42649.0,68.4318,68.4768,68.3719,68.4093,42649.0
2018-10-16 14:00:00,91.24,91.44,91.22,91.42,20948.0,68.4018,68.5518,68.3868,68.5368,20948.0
2018-10-16 14:05:00,91.42,91.54,91.42,91.48,20677.0,68.5368,68.6268,68.5368,68.5818,20677.0
2018-10-16 14:10:00,91.5,91.55,91.46,91.54,22034.0,68.5968,68.6342,68.5668,68.6268,22034.0
2018-10-16 14:15:00,91.55,91.55,91.33,91.42,56464.0,68.6342,68.6342,68.4693,68.5368,56464.0
2018-10-16 14:20:00,91.43,91.47,91.32,91.4,18347.0,68.5443,68.5743,68.4618,68.5218,18347.0
2018-10-16 14:25:00,91.41,91.5,91.41,91.5,22900.0,68.5293,68.5968,68.5293,68.5968,22900.0
2018-10-16 14:30:00,91.5,91.57,91.48,91.55,24153.0,68.5968,68.6492,68.5818,68.6342,24153.0
2018-10-16 14:35:00,91.54,91.56,91.46,91.47,24538.0,68.6268,68.6417,68.5668,68.5743,24538.0
2018-10-16 14:40:00,91.47,91.53,91.39,91.48,23516.0,68.5743,68.6193,68.5143,68.5818,23516.0
2018-10-16 14:45:00,91.47,91.5,91.42,91.46,29241.0,68.5743,68.5968,68.5368,68.5668,29241.0
2018-10-16 14:50:00,91.46,91.5,91.38,91.44,21861.0,68.5668,68.5968,68.5068,68.5518,21861.0
2018-10-16 14:55:00,91.45,91.47,91.31,91.34,26331.0,68.5593,68.5743,68.4543,68.4768,26331.0
2018-10-16 15:00:00,91.32,91.35,91.27,91.31,24392.0,68.4618,68.4843,68.4243,68.4543,24392.0
2018-10-16 15:05:00,91.31,91.44,91.27,91.41,18422.0,68.4543,68.5518,68.4243,68.5293,18422.0
2018-10-16 15:10:00,91.41,91.56,91.31,91.56,22625.0,68.5293,68.6417,68.4543,68.6417,22625.0
2018-10-16 15:15:00,91.55,91.56,91.4,91.42,26138.0,68.6342,68.6417,68.5218,68.5368,26138.0
2018-10-16 15:20:00,91.41,91.41,91.31,91.33,28004.0,68.5293,68.5293,68.4543,68.4693,28004.0
2018-10-16 15:25:00,91.35,91.47,91.31,91.45,23487.0,68.4843,68.5743,68.4543,68.5593,23487.0
2018-10-16 15:30:00,91.43,91.48,91.33,91.48,46392.0,68.5443,68.5818,68.4693,68.5818,46392.0
2018-10-16 15:35:00,91.49,91.61,91.46,91.58,42996.0,68.5893,68.6792,68.5668,68.6567,42996.0
2018-10-16 15:40:00,91.59,91.83,91.58,91.79,61682.0,68.6642,68.8442,68.6567,68.8142,61682.0
2018-10-16 15:45:00,91.78,91.92,91.74,91.91,65577.0,68.8067,68.9116,68.7767,68.9041,65577.0
2018-10-16 15:50:00,91.92,91.93,91.79,91.88,61974.0,68.9116,68.9191,68.8142,68.8816,61974.0
2018-10-16 15:55:00,91.89,91.98,91.8,91.89,216838.0,68.8891,68.9566,68.8217,68.8891,216838.0
2018-10-17 09:30:00,91.82,92.08,91.57,91.66,97973.0,68.8367,69.0316,68.6492,68.7167,97973.0
2018-10-17 09:35:00,91.72,92.2,91.7,91.96,24855.0,68.7617,69.1215,68.7467,68.9416,24855.0
2018-10-17 09:40:00,91.99,92.2,91.93,92.08,22843.0,68.9641,69.1215,68.9191,69.0316,22843.0
2018-10-17 09:45:00,92.1,92.18,91.77,91.77,14118.0,69.0466,69.1066,68.7992,68.7992,14118.0
2018-10-17 09:50:00,91.77,91.99,91.76,91.84,20023.0,68.7992,68.9641,68.7917,68.8517,20023.0
2018-10-17 09:55:00,91.87,91.89,91.41,91.45,24025.0,68.8741,68.8891,68.5293,68.5593,24025.0
2018-10-17 10:00:00,91.42,91.53,91.35,91.53,48748.0,68.5368,68.6193,68.4843,68.6193,48748.0
2018-10-17 10:05:00,91.55,91.67,91.5,91.61,18345.0,68.6342,68.7242,68.5968,68.6792,18345.0
2018-10-17 10:10:00,91.61,91.76,91.51,91.55,29370.0,68.6792,68.7917,68.6043,68.6342,29370.0
2018-10-17 10:15:00,91.58,91.65,91.42,91.49,32044.0,68.6567,68.7092,68.5368,68.5893,32044.0
2018-10-17 10:20:00,91.47,91.71,91.45,91.58,14559.0,68.5743,68.7542,68.5593,68.6567,14559.0
2018-10-17 10:25:00,91.6,91.67,91.43,91.55,22143.0,68.6717,68.7242,68.5443,68.6342,22143.0
2018-10-17 10:30:00,91.53,91.63,91.48,91.49,20726.0,68.6193,68.6942,68.5818,68.5893,20726.0
2018-10-17 10:35:00,91.51,91.52,91.26,91.3,21241.0,68.6043,68.6118,68.4168,68.4468,21241.0
2018-10-17 10:40:00,91.29,91.32,91.11,91.15,13545.0,68.4393,68.4618,68.3044,68.3344,13545.0
2018-10-17 10:45:00,91.13,91.18,90.92,91.17,16547.0,68.3194,68.3569,68.1619,68.3494,16547.0
2018-10-17 10:50:00,91.15,91.19,91.05,91.09,17597.0,68.3344,68.3644,68.2594,68.2894,17597.0
2018-10-17 10:55:00,91.1,91.13,90.99,91.01,14799.0,68.2969,68.3194,68.2144,68.2294,14799.0
2018-10-17 11:00:00,91.0,91.04,90.83,90.92,22400.0,68.2219,68.2519,68.0945,68.1619,22400.0
2018-10-17 11:05:00,90.92,91.16,90.85,91.07,21803.0,68.1619,68.3419,68.1095,68.2744,21803.0
2018-10-17 11:10:00,91.08,91.2,91.03,91.1,17991.0,68.2819,68.3719,68.2444,68.2969,17991.0
2018-10-17 11:15:00,91.12,91.12,90.95,90.99,10399.0,68.3119,68.3119,68.1844,68.2144,10399.0
2018-10-17 11:20:00,91.0,91.18,90.99,91.17,11010.0,68.2219,68.3569,68.2144,68.3494,11010.0
2018-10-17 11:25:00,91.14,91.31,91.1,91.29,12368.0,68.3269,68.4543,68.2969,68.4393,12368.0
2018-10-17 11:30:00,91.32,91.37,91.25,91.3,12431.0,68.4618,68.4993,68.4093,68.4468,12431.0
2018-10-17 11:35:00,91.3,91.46,91.3,91.39,17675.0,68.4468,68.5668,68.4468,68.5143,17675.0
2018-10-17 11:40:00,91.35,91.64,91.32,91.64,20445.0,68.4843,68.7017,68.4618,68.7017,20445.0
2018-10-17 11:45:00,91.67,91.69,91.58,91.6,13054.0,68.7242,68.7392,68.6567,68.6717,13054.0
2018-10-17 11:50:00,91.61,91.65,91.52,91.64,13901.0,68.6792,68.7092,68.6118,68.7017,13901.0
2018-10-17 11:55:00,91.65,91.95,91.6,91.94,18268.0,68.7092,68.9341,68.6717,68.9266,18268.0
2018-10-17 12:00:00,91.99,92.01,91.91,91.99,18474.0,68.9641,68.9791,68.9041,68.9641,18474.0
2018-10-17 12:05:00,91.96,92.04,91.93,91.98,11722.0,68.9416,69.0016,68.9191,68.9566,11722.0
2018-10-17 12:10:00,91.99,92.03,91.87,92.03,7035.0,68.9641,68.9941,68.8741,68.9941,7035.0
2018-10-17 12:15:00,92.05,92.15,91.99,92.15,17252.0,69.0091,69.0841,68.9641,69.0841,17252.0
2018-10-17 12:20:00,92.16,92.17,92.1,92.13,28102.0,69.0916,69.0991,69.0466,69.0691,28102.0
2018-10-17 12:25:00,92.14,92.15,92.05,92.06,11060.0,69.0766,69.0841,69.0091,69.0166,11060.0
2018-10-17 12:30:00,92.08,92.17,92.02,92.13,22397.0,69.0316,69.0991,68.9866,69.0691,22397.0
2018-10-17 12:35:00,92.13,92.19,92.08,92.19,12240.0,69.0691,69.1141,69.0316,69.1141,12240.0
2018-10-17 12:40:00,92.19,92.37,92.19,92.26,30150.0,69.1141,69.249,69.1141,69.1665,30150.0
2018-10-17 12:45:00,92.27,92.28,91.94,91.96,32066.0,69.174,69.1815,68.9266,68.9416,32066.0
2018-10-17 12:50:00,91.95,92.03,91.91,91.97,9463.0,68.9341,68.9941,68.9041,68.9491,9463.0
2018-10-17 12:55:00,92.03,92.13,92.01,92.05,18463.0,68.9941,69.0691,68.9791,69.0091,18463.0
2018-10-17 13:00:00,92.07,92.18,92.05,92.16,15395.0,69.0241,69.1066,69.0091,69.0916,15395.0
2018-10-17 13:05:00,92.18,92.25,92.1,92.13,11882.0,69.1066,69.159,69.0466,69.0691,11882.0
2018-10-17 13:10:00,92.13,92.2,92.02,92.05,13404.0,69.0691,69.1215,68.9866,69.0091,13404.0
2018-10-17 13:15:00,92.08,92.09,91.97,92.03,12113.0,69.0316,69.0391,68.9491,68.9941,12113.0
2018-10-17 13:20:00,92.07,92.13,92.02,92.05,12095.0,69.0241,69.0691,68.9866,69.0091,12095.0
2018-10-17 13:25:00,92.03,92.03,91.89,92.01,11870.0,68.9941,68.9941,68.8891,68.9791,11870.0
2018-10-17 13:30:00,92.02,92.09,91.93,92.06,13322.0,68.9866,69.0391,68.9191,69.0166,13322.0
2018-10-17 13:35:00,92.05,92.17,92.04,92.08,23500.0,69.0091,69.0991,69.0016,69.0316,23500.0
2018-10-17 13:40:00,92.1,92.21,92.08,92.09,29078.0,69.0466,69.129,69.0316,69.0391,29078.0
2018-10-17 13:45:00,92.07,92.1,91.93,92.0,30310.0,69.0241,69.0466,68.9191,68.9716,30310.0
2018-10-17 13:50:00,92.0,92.05,91.89,92.03,21644.0,68.9716,69.0091,68.8891,68.9941,21644.0
2018-10-17 13:55:00,92.04,92.12,91.94,92.03,14576.0,69.0016,69.0616,68.9266,68.9941,14576.0
2018-10-17 14:00:00,92.04,92.04,91.81,91.94,15376.0,69.0016,69.0016,68.8292,68.9266,15376.0
2018-10-17 14:05:00,92.0,92.18,91.99,92.15,14001.0,68.9716,69.1066,68.9641,69.0841,14001.0
2018-10-17 14:10:00,92.15,92.15,91.87,91.94,20136.0,69.0841,69.0841,68.8741,68.9266,20136.0
2018-10-17 14:15:00,91.95,91.95,91.8,91.88,22589.0,68.9341,68.9341,68.8217,68.8816,22589.0
2018-10-17 14:20:00,91.86,91.86,91.59,91.71,18575.0,68.8667,68.8667,68.6642,68.7542,18575.0
2018-10-17 14:25:00,91.72,91.81,91.67,91.69,16382.0,68.7617,68.8292,68.7242,68.7392,16382.0
2018-10-17 14:30:00,91.66,91.89,91.66,91.83,14438.0,68.7167,68.8891,68.7167,68.8442,14438.0
2018-10-17 14:35:00,91.84,91.94,91.76,91.94,9542.0,68.8517,68.9266,68.7917,68.9266,9542.0
2018-10-17 14:40:00,91.94,92.15,91.93,92.11,10713.0,68.9266,69.0841,68.9191,69.0541,10713.0
2018-10-17 14:45:00,92.12,92.15,92.03,92.08,11014.0,69.0616,69.0841,68.9941,69.0316,11014.0
2018-10-17 14:50:00,92.07,92.22,92.05,92.17,18216.0,69.0241,69.1365,69.0091,69.0991,18216.0
2018-10-17 14:55:00,92.21,92.27,92.12,92.14,25682.0,69.129,69.174,69.0616,69.0766,25682.0
2018-10-17 15:00:00,92.11,92.15,91.95,91.95,20232.0,69.0541,69.0841,68.9341,68.9341,20232.0
2018-10-17 15:05:00,91.98,92.15,91.93,92.15,13473.0,68.9566,69.0841,68.9191,69.0841,13473.0
2018-10-17 15:10:00,92.14,92.17,92.03,92.09,14647.0,69.0766,69.0991,68.9941,69.0391,14647.0
2018-10-17 15:15:00,92.07,92.1,91.93,91.94,18733.0,69.0241,69.0466,68.9191,68.9266,18733.0
2018-10-17 15:20:00,91.95,92.0,91.87,91.99,22715.0,68.9341,68.9716,68.8741,68.9641,22715.0
2018-10-17 15:25:00,91.98,92.12,91.97,92.07,21873.0,68.9566,69.0616,68.9491,69.0241,21873.0
2018-10-17 15:30:00,92.08,92.16,91.82,91.89,29433.0,69.0316,69.0916,68.8367,68.8891,29433.0
2018-10-17 15:35:00,91.87,92.02,91.87,91.98,37857.0,68.8741,68.9866,68.8741,68.9566,37857.0
2018-10-17 15:40:00,91.99,92.01,91.8,91.85,46316.0,68.9641,68.9791,68.8217,68.8592,46316.0
2018-10-17 15:45:00,91.84,92.12,91.77,92.09,51023.0,68.8517,69.0616,68.7992,69.0391,51023.0
2018-10-17 15:50:00,92.08,92.3,92.06,92.25,63613.0,69.0316,69.1965,69.0166,69.159,63613.0
2018-10-17 15:55:00,92.25,92.41,92.16,92.23,163497.0,69.159,69.279,69.0916,69.144,163497.0
2018-10-18 09:30:00,91.85,92.4,91.63,91.79,76454.0,68.8592,69.2715,68.6942,68.8142,76454.0
2018-10-18 09:35:00,91.81,92.0,90.92,91.01,49450.0,68.8292,68.9716,68.1619,68.2294,49450.0
2018-10-18 09:40:00,91.04,91.18,90.9,91.03,43916.0,68.2519,68.3569,68.1469,68.2444,43916.0
2018-10-18 09:45:00,91.03,91.03,90.85,90.93,33297.0,68.2444,68.2444,68.1095,68.1694,33297.0
2018-10-18 09:50:00,90.93,90.98,90.45,90.52,45365.0,68.1694,68.2069,67.8096,67.8621,45365.0
2018-10-18 09:55:00,90.52,90.55,90.2,90.23,45509.0,67.8621,67.8846,67.6222,67.6447,45509.0
2018-10-18 10:00:00,90.2,90.48,90.05,90.41,70531.0,67.6222,67.8321,67.5097,67.7796,70531.0
2018-10-18 10:05:00,90.41,90.62,90.38,90.47,60977.0,67.7796,67.937,67.7571,67.8246,60977.0
2018-10-18 10:10:00,90.46,90.51,90.25,90.38,48562.0,67.8171,67.8546,67.6596,67.7571,48562.0
2018-10-18 10:15:00,90.42,90.8,90.38,90.76,26891.0,67.7871,68.072,67.7571,68.042,26891.0
2018-10-18 10:20:00,90.71,90.79,90.58,90.58,26989.0,68.0045,68.0645,67.907,67.907,26989.0
2018-10-18 10:25:00,90.58,90.66,90.56,90.6,16284.0,67.907,67.967,67.8921,67.922,16284.0
2018-10-18 10:30:00,90.6,90.77,90.52,90.71,60170.0,67.922,68.0495,67.8621,68.0045,60170.0
2018-10-18 10:35:00,90.7,91.0,90.7,91.0,34293.0,67.997,68.2219,67.997,68.2219,34293.0
2018-10-18 10:40:00,91.04,91.07,90.82,90.91,29214.0,68.2519,68.2744,68.087,68.1544,29214.0
2018-10-18 10:45:00,90.9,91.03,90.84,90.85,22009.0,68.1469,68.2444,68.102,68.1095,22009.0
2018-10-18 10:50:00,90.86,90.93,90.85,90.92,22945.0,68.117,68.1694,68.1095,68.1619,22945.0
2018-10-18 10:55:00,90.93,91.03,90.9,90.9,34080.0,68.1694,68.2444,68.1469,68.1469,34080.0
2018-10-18 11:00:00,90.92,91.09,90.87,90.91,88841.0,68.1619,68.2894,68.1245,68.1544,88841.0
2018-10-18 11:05:00,90.92,90.97,90.85,90.91,23655.0,68.1619,68.1994,68.1095,68.1544,23655.0
2018-10-18 11:10:00,90.9,90.97,90.84,90.86,30112.0,68.1469,68.1994,68.102,68.117,30112.0
2018-10-18 11:15:00,90.87,90.97,90.85,90.88,27789.0,68.1245,68.1994,68.1095,68.132,27789.0
2018-10-18 11:20:00,90.87,90.92,90.7,90.71,59110.0,68.1245,68.1619,67.997,68.0045,59110.0
2018-10-18 11:25:00,90.73,90.86,90.63,90.65,15136.0,68.0195,68.117,67.9445,67.9595,15136.0
2018-10-18 11:30:00,90.61,90.67,90.4,90.42,35348.0,67.9295,67.9745,67.7721,67.7871,35348.0
2018-10-18 11:35:00,90.42,90.45,90.26,90.45,26680.0,67.7871,67.8096,67.6671,67.8096,26680.0
2018-10-18 11:40:00,90.45,90.46,90.12,90.12,36348.0,67.8096,67.8171,67.5622,67.5622,36348.0
2018-10-18 11:45:00,90.1,90.13,89.73,90.09,59082.0,67.5472,67.5697,67.2698,67.5397,59082.0
2018-10-18 11:50:00,90.09,90.25,89.94,90.19,31740.0,67.5397,67.6596,67.4272,67.6147,31740.0
2018-10-18 11:55:00,90.16,90.17,89.94,89.99,20440.0,67.5922,67.5997,67.4272,67.4647,20440.0
2018-10-18 12:00:00,89.97,90.12,89.94,90.05,21748.0,67.4497,67.5622,67.4272,67.5097,21748.0
2018-10-18 12:05:00,90.03,90.25,90.0,90.06,15760.0,67.4947,67.6596,67.4722,67.5172,15760.0
2018-10-18 12:10:00,90.07,90.1,89.99,90.04,24654.0,67.5247,67.5472,67.4647,67.5022,24654.0
2018-10-18 12:15:00,90.02,90.05,89.84,89.89,34639.0,67.4872,67.5097,67.3523,67.3898,34639.0
2018-10-18 12:20:00,89.88,90.2,89.87,90.18,30796.0,67.3823,67.6222,67.3748,67.6072,30796.0
2018-10-18 12:25:00,90.19,90.3,90.17,90.28,36392.0,67.6147,67.6971,67.5997,67.6821,36392.0
2018-10-18 12:30:00,90.25,90.42,90.11,90.36,38516.0,67.6596,67.7871,67.5547,67.7421,38516.0
2018-10-18 12:35:00,90.3,90.37,90.24,90.34,43901.0,67.6971,67.7496,67.6522,67.7271,43901.0
2018-10-18 12:40:00,90.34,90.57,90.34,90.46,18771.0,67.7271,67.8995,67.7271,67.8171,18771.0
2018-10-18 12:45:00,90.49,90.5,90.37,90.41,11990.0,67.8396,67.8471,67.7496,67.7796,11990.0
2018-10-18 12:50:00,90.41,90.42,90.26,90.32,19850.0,67.7796,67.7871,67.6671,67.7121,19850.0
2018-10-18 12:55:00,90.3,90.39,90.2,90.21,55564.0,67.6971,67.7646,67.6222,67.6297,55564.0
2018-10-18 13:00:00,90.21,90.36,90.15,90.15,44569.0,67.6297,67.7421,67.5847,67.5847,44569.0
2018-10-18 13:05:00,90.15,90.2,89.96,90.0,49051.0,67.5847,67.6222,67.4422,67.4722,49051.0
2018-10-18 13:10:00,89.99,90.08,89.95,89.99,28849.0,67.4647,67.5322,67.4347,67.4647,28849.0
2018-10-18 13:15:00,89.97,90.0,89.67,89.67,44622.0,67.4497,67.4722,67.2248,67.2248,44622.0
2018-10-18 13:20:00,89.66,89.74,89.51,89.53,76181.0,67.2173,67.2773,67.1049,67.1199,76181.0
2018-10-18 13:25:00,89.51,89.51,89.33,89.41,49015.0,67.1049,67.1049,66.9699,67.0299,49015.0
2018-10-18 13:30:00,89.44,89.59,89.37,89.51,35638.0,67.0524,67.1649,66.9999,67.1049,35638.0
2018-10-18 13:35:00,89.47,89.51,89.3,89.47,45012.0,67.0749,67.1049,66.9474,67.0749,45012.0
2018-10-18 13:40:00,89.45,89.46,89.28,89.39,25989.0,67.0599,67.0674,66.9324,67.0149,25989.0
2018-10-18 13:45:00,89.38,89.6,89.38,89.54,57747.0,67.0074,67.1723,67.0074,67.1274,57747.0
2018-10-18 13:50:00,89.56,89.57,89.3,89.34,32469.0,67.1424,67.1499,66.9474,66.9774,32469.0
2018-10-18 13:55:00,89.33,89.4,89.22,89.37,51708.0,66.9699,67.0224,66.8875,66.9999,51708.0
2018-10-18 14:00:00,89.33,89.6,89.31,89.56,27985.0,66.9699,67.1723,66.9549,67.1424,27985.0
2018-10-18 14:05:00,89.55,89.93,89.54,89.83,32598.0,67.1349,67.4197,67.1274,67.3448,32598.0
2018-10-18 14:10:00,89.83,89.87,89.69,89.75,21303.0,67.3448,67.3748,67.2398,67.2848,21303.0
2018-10-18 14:15:00,89.72,89.81,89.62,89.64,29958.0,67.2623,67.3298,67.1873,67.2023,29958.0
2018-10-18 14:20:00,89.64,89.99,89.59,89.95,33239.0,67.2023,67.4647,67.1649,67.4347,33239.0
2018-10-18 14:25:00,89.94,89.97,89.77,89.84,20501.0,67.4272,67.4497,67.2998,67.3523,20501.0
2018-10-18 14:30:00,89.85,89.88,89.76,89.8,32685.0,67.3598,67.3823,67.2923,67.3223,32685.0
2018-10-18 14:35:00,89.8,90.03,89.74,89.84,36390.0,67.3223,67.4947,67.2773,67.3523,36390.0
2018-10-18 14:40:00,89.86,90.11,89.79,90.08,24303.0,67.3673,67.5547,67.3148,67.5322,24303.0
2018-10-18 14:45:00,90.1,90.22,90.02,90.05,28200.0,67.5472,67.6372,67.4872,67.5097,28200.0
2018-10-18 14:50:00,90.05,90.09,89.97,90.06,33287.0,67.5097,67.5397,67.4497,67.5172,33287.0
2018-10-18 14:55:00,90.05,90.05,89.85,89.89,21886.0,67.5097,67.5097,67.3598,67.3898,21886.0
2018-10-18 15:00:00,89.88,89.95,89.73,89.73,24339.0,67.3823,67.4347,67.2698,67.2698,24339.0
2018-10-18 15:05:00,89.74,89.75,89.61,89.67,20143.0,67.2773,67.2848,67.1798,67.2248,20143.0
2018-10-18 15:10:00,89.67,89.68,89.48,89.52,37381.0,67.2248,67.2323,67.0824,67.1124,37381.0
2018-10-18 15:15:00,89.53,89.93,89.52,89.78,32504.0,67.1199,67.4197,67.1124,67.3073,32504.0
2018-10-18 15:20:00,89.77,89.97,89.75,89.96,34010.0,67.2998,67.4497,67.2848,67.4422,34010.0
2018-10-18 15:25:00,89.94,90.0,89.87,89.88,30379.0,67.4272,67.4722,67.3748,67.3823,30379.0
2018-10-18 15:30:00,89.85,89.85,89.64,89.65,52807.0,67.3598,67.3598,67.2023,67.2098,52807.0
2018-10-18 15:35:00,89.66,89.91,89.6,89.86,62896.0,67.2173,67.4048,67.1723,67.3673,62896.0
2018-10-18 15:40:00,89.88,89.99,89.67,89.7,67945.0,67.3823,67.4647,67.2248,67.2473,67945.0
2018-10-18 15:45:00,89.73,90.09,89.68,90.03,89141.0,67.2698,67.5397,67.2323,67.4947,89141.0
2018-10-18 15:50:00,90.03,90.05,89.87,89.9,108856.0,67.4947,67.5097,67.3748,67.3973,108856.0
2018-10-18 15:55:00,89.9,89.95,89.75,89.94,237607.0,67.3973,67.4347,67.2848,67.4272,237607.0
2018-10-19 09:30:00,89.26,89.63,88.62,89.0,552193.0,66.9175,67.1948,66.4377,66.7225,552193.0
2018-10-19 09:35:00,88.91,89.24,88.87,89.08,77568.0,66.6551,66.9025,66.6251,66.7825,77568.0
2018-10-19 09:40:00,89.08,89.4,88.93,88.94,92255.0,66.7825,67.0224,66.6701,66.6776,92255.0
2018-10-19 09:45:00,88.99,89.21,88.66,88.82,59739.0,66.715,66.88,66.4676,66.5876,59739.0
2018-10-19 09:50:00,88.83,88.93,88.79,88.88,76875.0,66.5951,66.6701,66.5651,66.6326,76875.0
2018-10-19 09:55:00,88.91,89.11,88.86,89.03,88709.0,66.6551,66.805,66.6176,66.745,88709.0
2018-10-19 10:00:00,89.06,89.89,89.0,89.67,67885.0,66.7675,67.3898,66.7225,67.2248,67885.0
2018-10-19 10:05:00,89.72,89.86,89.6,89.69,34165.0,67.2623,67.3673,67.1723,67.2398,34165.0
2018-10-19 10:10:00,89.69,89.79,89.58,89.63,32706.0,67.2398,67.3148,67.1574,67.1948,32706.0
2018-10-19 10:15:00,89.62,89.87,89.59,89.87,49764.0,67.1873,67.3748,67.1649,67.3748,49764.0
2018-10-19 10:20:00,89.86,89.99,89.86,89.86,51429.0,67.3673,67.4647,67.3673,67.3673,51429.0
2018-10-19 10:25:00,89.87,89.95,89.76,89.79,35199.0,67.3748,67.4347,67.2923,67.3148,35199.0
2018-10-19 10:30:00,89.79,89.83,89.71,89.83,70151.0,67.3148,67.3448,67.2548,67.3448,70151.0
2018-10-19 10:35:00,89.83,89.83,89.47,89.47,43596.0,67.3448,67.3448,67.0749,67.0749,43596.0
2018-10-19 10:40:00,89.47,89.47,89.25,89.37,58480.0,67.0749,67.0749,66.91,66.9999,58480.0
2018-10-19 10:45:00,89.38,89.38,89.27,89.3,46464.0,67.0074,67.0074,66.925,66.9474,46464.0
2018-10-19 10:50:00,89.29,89.44,89.27,89.41,49948.0,66.9399,67.0524,66.925,67.0299,49948.0
2018-10-19 10:55:00,89.41,89.47,89.35,89.45,49362.0,67.0299,67.0749,66.9849,67.0599,49362.0
2018-10-19 11:00:00,89.45,89.47,89.34,89.34,64757.0,67.0599,67.0749,66.9774,66.9774,64757.0
2018-10-19 11:05:00,89.32,89.38,89.24,89.37,38066.0,66.9624,67.0074,66.9025,66.9999,38066.0
2018-10-19 11:10:00,89.38,89.52,89.31,89.44,41623.0,67.0074,67.1124,66.9549,67.0524,41623.0
2018-10-19 11:15:00,89.42,89.48,89.12,89.12,38526.0,67.0374,67.0824,66.8125,66.8125,38526.0
2018-10-19 11:20:00,89.16,89.22,89.01,89.12,20413.0,66.8425,66.8875,66.73,66.8125,20413.0
2018-10-19 11:25:00,89.12,89.18,89.05,89.11,22174.0,66.8125,66.8575,66.76,66.805,22174.0
2018-10-19 11:30:00,89.09,89.14,88.98,89.03,24167.0,66.79,66.8275,66.7075,66.745,24167.0
2018-10-19 11:35:00,89.02,89.12,89.0,89.08,16397.0,66.7375,66.8125,66.7225,66.7825,16397.0
2018-10-19 11:40:00,89.07,89.18,89.01,89.16,16181.0,66.775,66.8575,66.73,66.8425,16181.0
2018-10-19 11:45:00,89.16,89.23,89.0,89.15,20809.0,66.8425,66.895,66.7225,66.835,20809.0
2018-10-19 11:50:00,89.15,89.3,89.14,89.2,32673.0,66.835,66.9474,66.8275,66.8725,32673.0
2018-10-19 11:55:00,89.2,89.43,89.18,89.29,34847.0,66.8725,67.0449,66.8575,66.9399,34847.0
2018-10-19 12:00:00,89.3,89.36,89.24,89.29,29582.0,66.9474,66.9924,66.9025,66.9399,29582.0
2018-10-19 12:05:00,89.28,89.37,89.13,89.17,52714.0,66.9324,66.9999,66.82,66.85,52714.0
2018-10-19 12:10:00,89.18,89.25,89.1,89.23,47752.0,66.8575,66.91,66.7975,66.895,47752.0
2018-10-19 12:15:00,89.23,89.35,89.17,89.33,26432.0,66.895,66.9849,66.85,66.9699,26432.0
2018-10-19 12:20:00,89.33,89.36,89.21,89.3,23879.0,66.9699,66.9924,66.88,66.9474,23879.0
2018-10-19 12:25:00,89.29,89.3,89.17,89.24,26872.0,66.9399,66.9474,66.85,66.9025,26872.0
2018-10-19 12:30:00,89.24,89.26,89.08,89.08,17395.0,66.9025,66.9175,66.7825,66.7825,17395.0
2018-10-19 12:35:00,89.09,89.26,89.07,89.21,19373.0,66.79,66.9175,66.775,66.88,19373.0
2018-10-19 12:40:00,89.2,89.24,89.12,89.13,25948.0,66.8725,66.9025,66.8125,66.82,25948.0
2018-10-19 12:45:00,89.12,89.18,89.01,89.09,26214.0,66.8125,66.8575,66.73,66.79,26214.0
2018-10-19 12:50:00,89.11,89.24,89.02,89.2,46955.0,66.805,66.9025,66.7375,66.8725,46955.0
2018-10-19 12:55:00,89.21,89.28,89.15,89.18,40216.0,66.88,66.9324,66.835,66.8575,40216.0
2018-10-19 13:00:00,89.18,89.19,89.09,89.15,40716.0,66.8575,66.865,66.79,66.835,40716.0
2018-10-19 13:05:00,89.15,89.24,89.06,89.1,35354.0,66.835,66.9025,66.7675,66.7975,35354.0
2018-10-19 13:10:00,89.12,89.31,89.12,89.23,54995.0,66.8125,66.9549,66.8125,66.895,54995.0
2018-10-19 13:15:00,89.23,89.35,89.19,89.25,57983.0,66.895,66.9849,66.865,66.91,57983.0
2018-10-19 13:20:00,89.25,89.32,89.23,89.3,45390.0,66.91,66.9624,66.895,66.9474,45390.0
2018-10-19 13:25:00,89.3,89.41,89.29,89.38,50563.0,66.9474,67.0299,66.9399,67.0074,50563.0
2018-10-19 13:30:00,89.38,89.4,89.27,89.35,39904.0,67.0074,67.0224,66.925,66.9849,39904.0
2018-10-19 13:35:00,89.34,89.36,89.27,89.28,22787.0,66.9774,66.9924,66.925,66.9324,22787.0
2018-10-19 13:40:00,89.28,89.35,89.24,89.25,22193.0,66.9324,66.9849,66.9025,66.91,22193.0
2018-10-19 13:45:00,89.26,89.29,89.16,89.26,29303.0,66.9175,66.9399,66.8425,66.9175,29303.0
2018-10-19 13:50:00,89.26,89.31,89.23,89.28,13377.0,66.9175,66.9549,66.895,66.9324,13377.0
2018-10-19 13:55:00,89.28,89.3,89.25,89.27,16123.0,66.9324,66.9474,66.91,66.925,16123.0
2018-10-19 14:00:00,89.26,89.26,89.03,89.03,29270.0,66.9175,66.9175,66.745,66.745,29270.0
2018-10-19 14:05:00,89.04,89.07,88.81,88.97,45217.0,66.7525,66.775,66.5801,66.7,45217.0
2018-10-19 14:10:00,88.97,89.01,88.89,88.97,28197.0,66.7,66.73,66.6401,66.7,28197.0
2018-10-19 14:15:00,88.96,88.96,88.77,88.83,23489.0,66.6925,66.6925,66.5501,66.5951,23489.0
2018-10-19 14:20:00,88.82,89.06,88.76,88.98,37463.0,66.5876,66.7675,66.5426,66.7075,37463.0
2018-10-19 14:25:00,88.99,89.01,88.93,88.96,18677.0,66.715,66.73,66.6701,66.6925,18677.0
2018-10-19 14:30:00,88.97,88.98,88.83,88.86,33527.0,66.7,66.7075,66.5951,66.6176,33527.0
2018-10-19 14:35:00,88.85,88.99,88.83,88.86,24522.0,66.6101,66.715,66.5951,66.6176,24522.0
2018-10-19 14:40:00,88.87,88.9,88.77,88.81,27614.0,66.6251,66.6476,66.5501,66.5801,27614.0
2018-10-19 14:45:00,88.83,88.9,88.77,88.86,51899.0,66.5951,66.6476,66.5501,66.6176,51899.0
2018-10-19 14:50:00,88.86,88.9,88.75,88.77,40669.0,66.6176,66.6476,66.5351,66.5501,40669.0
2018-10-19 14:55:00,88.76,88.78,88.62,88.64,46017.0,66.5426,66.5576,66.4377,66.4526,46017.0
2018-10-19 15:00:00,88.65,88.69,88.37,88.41,92013.0,66.4601,66.4901,66.2502,66.2802,92013.0
2018-10-19 15:05:00,88.44,88.6,88.43,88.56,26355.0,66.3027,66.4227,66.2952,66.3927,26355.0
2018-10-19 15:10:00,88.57,88.62,88.39,88.4,39016.0,66.4002,66.4377,66.2652,66.2727,39016.0
2018-10-19 15:15:00,88.41,88.62,88.35,88.59,42656.0,66.2802,66.4377,66.2352,66.4152,42656.0
2018-10-19 15:20:00,88.59,88.61,88.41,88.46,66639.0,66.4152,66.4302,66.2802,66.3177,66639.0
2018-10-19 15:25:00,88.45,88.64,88.43,88.62,102365.0,66.3102,66.4526,66.2952,66.4377,102365.0
2018-10-19 15:30:00,88.62,88.66,88.55,88.59,63834.0,66.4377,66.4676,66.3852,66.4152,63834.0
2018-10-19 15:35:00,88.61,88.66,88.42,88.45,67004.0,66.4302,66.4676,66.2877,66.3102,67004.0
2018-10-19 15:40:00,88.45,88.55,88.42,88.51,88826.0,66.3102,66.3852,66.2877,66.3552,88826.0
2018-10-19 15:45:00,88.49,88.55,88.44,88.52,106957.0,66.3402,66.3852,66.3027,66.3627,106957.0
2018-10-19 15:50:00,88.51,88.55,88.31,88.33,125998.0,66.3552,66.3852,66.2052,66.2202,125998.0
2018-10-19 15:55:00,88.33,88.36,87.98,87.99,460005.0,66.2202,66.2427,65.9578,65.9653,460005.0
2018-10-22 09:30:00,88.53,88.53,86.7,86.9,268751.0,66.3702,66.3702,64.9982,65.1482,268751.0
2018-10-22 09:35:00,86.9,88.24,86.9,88.09,94752.0,65.1482,66.1528,65.1482,66.0403,94752.0
2018-10-22 09:40:00,88.09,88.3,87.11,87.12,81627.0,66.0403,66.1978,65.3056,65.3131,81627.0
2018-10-22 09:45:00,87.12,87.75,87.12,87.65,43973.0,65.3131,65.7854,65.3131,65.7105,43973.0
2018-10-22 09:50:00,87.66,87.68,86.89,86.93,83128.0,65.7179,65.7329,65.1407,65.1707,83128.0
2018-10-22 09:55:00,86.93,87.03,86.56,86.78,115084.0,65.1707,65.2456,64.8933,65.0582,115084.0
2018-10-22 10:00:00,86.75,86.88,86.44,86.69,102594.0,65.0357,65.1332,64.8033,64.9907,102594.0
2018-10-22 10:05:00,86.74,86.77,86.47,86.73,53168.0,65.0282,65.0507,64.8258,65.0207,53168.0
2018-10-22 10:10:00,86.7,86.8,86.58,86.71,37634.0,64.9982,65.0732,64.9083,65.0057,37634.0
2018-10-22 10:15:00,86.7,86.85,83.5,85.36,463594.0,64.9982,65.1107,62.5992,63.9937,463594.0
2018-10-22 10:20:00,85.47,85.83,85.28,85.83,104205.0,64.0761,64.346,63.9337,64.346,104205.0
2018-10-22 10:25:00,85.85,85.94,85.46,85.53,112160.0,64.361,64.4285,64.0686,64.1211,112160.0
2018-10-22 10:30:00,85.57,85.97,85.43,85.86,71326.0,64.1511,64.451,64.0461,64.3685,71326.0
2018-10-22 10:35:00,85.88,86.07,85.72,85.75,69064.0,64.3835,64.5259,64.2635,64.286,69064.0
2018-10-22 10:40:00,85.72,85.99,85.69,85.9,44826.0,64.2635,64.466,64.2411,64.3985,44826.0
2018-10-22 10:45:00,85.88,85.9,85.64,85.76,50950.0,64.3835,64.3985,64.2036,64.2935,50950.0
2018-10-22 10:50:00,85.77,86.07,85.71,86.04,61859.0,64.301,64.5259,64.256,64.5034,61859.0
2018-10-22 10:55:00,86.04,86.09,85.8,85.96,36421.0,64.5034,64.5409,64.3235,64.4435,36421.0
2018-10-22 11:00:00,85.95,85.99,85.75,85.85,53982.0,64.436,64.466,64.286,64.361,53982.0
2018-10-22 11:05:00,85.86,85.97,85.62,85.64,48606.0,64.3685,64.451,64.1886,64.2036,48606.0
2018-10-22 11:10:00,85.62,85.62,85.0,85.26,79288.0,64.1886,64.1886,63.7238,63.9187,79288.0
2018-10-22 11:15:00,85.27,85.52,85.1,85.28,75144.0,63.9262,64.1136,63.7987,63.9337,75144.0
2018-10-22 11:20:00,85.26,85.59,85.26,85.39,55106.0,63.9187,64.1661,63.9187,64.0161,55106.0
2018-10-22 11:25:00,85.36,85.46,84.9,85.0,88866.0,63.9937,64.0686,63.6488,63.7238,88866.0
2018-10-22 11:30:00,85.0,85.16,84.94,85.0,81756.0,63.7238,63.8437,63.6788,63.7238,81756.0
2018-10-22 11:35:00,85.0,85.13,84.93,85.04,62597.0,63.7238,63.8212,63.6713,63.7538,62597.0
2018-10-22 11:40:00,85.04,85.17,84.96,85.15,73338.0,63.7538,63.8512,63.6938,63.8362,73338.0
2018-10-22 11:45:00,85.13,85.18,85.03,85.04,92545.0,63.8212,63.8587,63.7463,63.7538,92545.0
2018-10-22 11:50:00,85.05,85.1,84.71,84.75,89569.0,63.7613,63.7987,63.5064,63.5363,89569.0
2018-10-22 11:55:00,84.74,84.91,84.7,84.74,71483.0,63.5288,63.6563,63.4989,63.5288,71483.0
2018-10-22 12:00:00,84.76,84.89,84.68,84.78,53434.0,63.5438,63.6413,63.4839,63.5588,53434.0
2018-10-22 12:05:00,84.78,85.1,84.73,84.95,83912.0,63.5588,63.7987,63.5214,63.6863,83912.0
2018-10-22 12:10:00,84.95,85.03,84.8,84.8,40235.0,63.6863,63.7463,63.5738,63.5738,40235.0
2018-10-22 12:15:00,84.8,84.8,84.55,84.59,54987.0,63.5738,63.5738,63.3864,63.4164,54987.0
2018-10-22 12:20:00,84.59,84.66,84.52,84.63,38955.0,63.4164,63.4689,63.3639,63.4464,38955.0
2018-10-22 12:25:00,84.64,84.8,84.58,84.63,51035.0,63.4539,63.5738,63.4089,63.4464,51035.0
2018-10-22 12:30:00,84.62,84.66,84.55,84.61,41930.0,63.4389,63.4689,63.3864,63.4314,41930.0
2018-10-22 12:35:00,84.61,84.73,84.56,84.65,43598.0,63.4314,63.5214,63.3939,63.4614,43598.0
2018-10-22 12:40:00,84.67,85.04,84.65,84.99,71194.0,63.4764,63.7538,63.4614,63.7163,71194.0
2018-10-22 12:45:00,85.01,85.24,85.0,85.14,38600.0,63.7313,63.9037,63.7238,63.8287,38600.0
2018-10-22 12:50:00,85.16,85.31,85.1,85.12,45766.0,63.8437,63.9562,63.7987,63.8137,45766.0
2018-10-22 12:55:00,85.11,85.14,84.9,84.9,52801.0,63.8062,63.8287,63.6488,63.6488,52801.0
2018-10-22 13:00:00,84.88,84.93,84.73,84.77,44919.0,63.6338,63.6713,63.5214,63.5513,44919.0
2018-10-22 13:05:00,84.78,85.17,84.78,85.11,39053.0,63.5588,63.8512,63.5588,63.8062,39053.0
2018-10-22 13:10:00,85.11,85.2,85.03,85.2,31327.0,63.8062,63.8737,63.7463,63.8737,31327.0
2018-10-22 13:15:00,85.19,85.19,85.0,85.01,49664.0,63.8662,63.8662,63.7238,63.7313,49664.0
2018-10-22 13:20:00,85.02,85.06,84.92,84.95,53023.0,63.7388,63.7688,63.6638,63.6863,53023.0
2018-10-22 13:25:00,84.93,84.94,84.8,84.8,44242.0,63.6713,63.6788,63.5738,63.5738,44242.0
2018-10-22 13:30:00,84.81,84.83,84.65,84.66,50175.0,63.5813,63.5963,63.4614,63.4689,50175.0
2018-10-22 13:35:00,84.67,84.84,84.61,84.75,74110.0,63.4764,63.6038,63.4314,63.5363,74110.0
2018-10-22 13:40:00,84.75,84.81,84.72,84.78,33488.0,63.5363,63.5813,63.5139,63.5588,33488.0
2018-10-22 13:45:00,84.78,84.82,84.66,84.69,36934.0,63.5588,63.5888,63.4689,63.4914,36934.0
2018-10-22 13:50:00,84.65,84.74,84.57,84.68,16729.0,63.4614,63.5288,63.4014,63.4839,16729.0
2018-10-22 13:55:00,84.69,84.69,84.62,84.64,21923.0,63.4914,63.4914,63.4389,63.4539,21923.0
2018-10-22 14:00:00,84.64,84.72,84.61,84.66,25914.0,63.4539,63.5139,63.4314,63.4689,25914.0
2018-10-22 14:05:00,84.66,84.77,84.64,84.69,25119.0,63.4689,63.5513,63.4539,63.4914,25119.0
2018-10-22 14:10:00,84.7,84.8,84.47,84.49,57852.0,63.4989,63.5738,63.3264,63.3414,57852.0
2018-10-22 14:15:00,84.49,84.62,84.45,84.51,42186.0,63.3414,63.4389,63.3114,63.3564,42186.0
2018-10-22 14:20:00,84.51,84.58,84.41,84.47,46626.0,63.3564,63.4089,63.2815,63.3264,46626.0
2018-10-22 14:25:00,84.46,84.59,84.46,84.54,54028.0,63.3189,63.4164,63.3189,63.3789,54028.0
2018-10-22 14:30:00,84.53,84.59,84.43,84.47,77882.0,63.3714,63.4164,63.2964,63.3264,77882.0
2018-10-22 14:35:00,84.48,84.51,84.35,84.39,101037.0,63.3339,63.3564,63.2365,63.2665,101037.0
2018-10-22 14:40:00,84.39,84.41,84.32,84.36,62561.0,63.2665,63.2815,63.214,63.244,62561.0
2018-10-22 14:45:00,84.35,84.51,84.18,84.3,115913.0,63.2365,63.3564,63.109,63.199,115913.0
2018-10-22 14:50:00,84.32,84.51,84.11,84.3,61305.0,63.214,63.3564,63.0565,63.199,61305.0
2018-10-22 14:55:00,84.29,84.54,84.28,84.51,46196.0,63.1915,63.3789,63.184,63.3564,46196.0
2018-10-22 15:00:00,84.5,84.74,84.44,84.73,90358.0,63.3489,63.5288,63.3039,63.5214,90358.0
2018-10-22 15:05:00,84.73,84.79,84.58,84.62,91430.0,63.5214,63.5663,63.4089,63.4389,91430.0
2018-10-22 15:10:00,84.63,84.64,84.48,84.54,104782.0,63.4464,63.4539,63.3339,63.3789,104782.0
2018-10-22 15:15:00,84.53,84.61,84.49,84.57,116539.0,63.3714,63.4314,63.3414,63.4014,116539.0
2018-10-22 15:20:00,84.57,84.61,84.42,84.5,88341.0,63.4014,63.4314,63.2889,63.3489,88341.0
2018-10-22 15:25:00,84.49,84.56,84.48,84.54,70095.0,63.3414,63.3939,63.3339,63.3789,70095.0
2018-10-22 15:30:00,84.54,84.56,84.47,84.54,61393.0,63.3789,63.3939,63.3264,63.3789,61393.0
2018-10-22 15:35:00,84.54,84.64,84.4,84.43,121720.0,63.3789,63.4539,63.274,63.2964,121720.0
2018-10-22 15:40:00,84.41,84.5,84.33,84.46,78620.0,63.2815,63.3489,63.2215,63.3189,78620.0
2018-10-22 15:45:00,84.47,84.51,84.37,84.38,116584.0,63.3264,63.3564,63.2515,63.259,116584.0
2018-10-22 15:50:00,84.38,84.45,84.36,84.41,131013.0,63.259,63.3114,63.244,63.2815,131013.0
2018-10-22 15:55:00,84.4,84.47,84.25,84.25,448271.0,63.274,63.3264,63.1615,63.1615,448271.0
2018-10-23 09:30:00,82.58,83.25,81.5,82.88,394638.0,61.9095,62.4118,61.0998,62.1344,394638.0
2018-10-23 09:35:00,82.95,84.59,82.87,84.2,184012.0,62.1869,63.4164,62.1269,63.124,184012.0
2018-10-23 09:40:00,84.16,84.26,83.41,83.93,70450.0,63.094,63.169,62.5318,62.9216,70450.0
2018-10-23 09:45:00,83.92,83.95,83.19,83.21,123987.0,62.9141,62.9366,62.3668,62.3818,123987.0
2018-10-23 09:50:00,83.24,83.31,82.99,83.0,87227.0,62.4043,62.4568,62.2169,62.2244,87227.0
2018-10-23 09:55:00,83.0,83.25,82.97,83.17,89963.0,62.2244,62.4118,62.2019,62.3518,89963.0
2018-10-23 10:00:00,83.15,83.26,82.81,82.81,90871.0,62.3368,62.4193,62.0819,62.0819,90871.0
2018-10-23 10:05:00,82.79,83.0,82.76,82.95,59292.0,62.067,62.2244,62.0445,62.1869,59292.0
2018-10-23 10:10:00,82.96,83.05,82.81,82.84,154674.0,62.1944,62.2619,62.0819,62.1044,154674.0
2018-10-23 10:15:00,82.83,82.85,82.34,82.5,95737.0,62.0969,62.1119,61.7296,61.8495,95737.0
2018-10-23 10:20:00,82.5,82.55,82.33,82.52,78957.0,61.8495,61.887,61.7221,61.8645,78957.0
2018-10-23 10:25:00,82.52,83.09,82.47,82.96,86155.0,61.8645,62.2919,61.827,62.1944,86155.0
2018-10-23 10:30:00,82.96,83.13,82.57,82.61,101834.0,62.1944,62.3218,61.902,61.932,101834.0
2018-10-23 10:35:00,82.61,82.74,82.46,82.7,42866.0,61.932,62.0295,61.8196,61.9995,42866.0
2018-10-23 10:40:00,82.7,82.9,82.53,82.86,57741.0,61.9995,62.1494,61.872,62.1194,57741.0
2018-10-23 10:45:00,82.85,82.97,82.72,82.95,89790.0,62.1119,62.2019,62.0145,62.1869,89790.0
2018-10-23 10:50:00,82.93,83.03,82.69,82.7,84116.0,62.1719,62.2469,61.992,61.9995,84116.0
2018-10-23 10:55:00,82.7,82.93,82.7,82.84,94415.0,61.9995,62.1719,61.9995,62.1044,94415.0
2018-10-23 11:00:00,82.82,82.86,82.64,82.75,53176.0,62.0894,62.1194,61.9545,62.037,53176.0
2018-10-23 11:05:00,82.74,83.09,82.74,82.91,71673.0,62.0295,62.2919,62.0295,62.1569,71673.0
2018-10-23 11:10:00,82.91,83.11,82.74,82.79,106172.0,62.1569,62.3069,62.0295,62.067,106172.0
2018-10-23 11:15:00,82.8,82.9,82.63,82.74,62833.0,62.0744,62.1494,61.947,62.0295,62833.0
2018-10-23 11:20:00,82.75,82.9,82.74,82.78,49227.0,62.037,62.1494,62.0295,62.0595,49227.0
2018-10-23 11:25:00,82.79,82.79,82.6,82.6,62104.0,62.067,62.067,61.9245,61.9245,62104.0
2018-10-23 11:30:00,82.61,82.85,82.53,82.84,109021.0,61.932,62.1119,61.872,62.1044,109021.0
2018-10-23 11:35:00,82.84,82.92,82.72,82.77,81148.0,62.1044,62.1644,62.0145,62.052,81148.0
2018-10-23 11:40:00,82.76,82.98,82.73,82.8,81671.0,62.0445,62.2094,62.022,62.0744,81671.0
2018-10-23 11:45:00,82.83,82.94,82.68,82.8,77923.0,62.0969,62.1794,61.9845,62.0744,77923.0
2018-10-23 11:50:00,82.81,82.82,82.71,82.8,57551.0,62.0819,62.0894,62.007,62.0744,57551.0
2018-10-23 11:55:00,82.79,82.81,82.45,82.47,45922.0,62.067,62.0819,61.8121,61.827,45922.0
2018-10-23 12:00:00,82.47,82.52,82.41,82.47,48483.0,61.827,61.8645,61.7821,61.827,48483.0
2018-10-23 12:05:00,82.45,82.68,82.45,82.66,62632.0,61.8121,61.9845,61.8121,61.9695,62632.0
2018-10-23 12:10:00,82.66,82.68,82.57,82.64,43818.0,61.9695,61.9845,61.902,61.9545,43818.0
2018-10-23 12:15:00,82.63,82.63,82.33,82.38,51924.0,61.947,61.947,61.7221,61.7596,51924.0
2018-10-23 12:20:00,82.38,82.52,82.32,82.33,41275.0,61.7596,61.8645,61.7146,61.7221,41275.0
2018-10-23 12:25:00,82.33,82.64,82.29,82.59,47478.0,61.7221,61.9545,61.6921,61.917,47478.0
2018-10-23 12:30:00,82.59,82.92,82.59,82.8,59364.0,61.917,62.1644,61.917,62.0744,59364.0
2018-10-23 12:35:00,82.81,82.87,82.64,82.67,70563.0,62.0819,62.1269,61.9545,61.977,70563.0
2018-10-23 12:40:00,82.65,82.97,82.64,82.78,79373.0,61.962,62.2019,61.9545,62.0595,79373.0
2018-10-23 12:45:00,82.79,82.83,82.66,82.78,45614.0,62.067,62.0969,61.9695,62.0595,45614.0
2018-10-23 12:50:00,82.79,82.81,82.57,82.64,37817.0,62.067,62.0819,61.902,61.9545,37817.0
2018-10-23 12:55:00,82.65,82.89,82.63,82.85,56848.0,61.962,62.1419,61.947,62.1119,56848.0
2018-10-23 13:00:00,82.85,83.16,82.85,83.03,85238.0,62.1119,62.3443,62.1119,62.2469,85238.0
2018-10-23 13:05:00,83.04,83.14,82.92,83.05,153928.0,62.2544,62.3293,62.1644,62.2619,153928.0
2018-10-23 13:10:00,83.06,83.31,83.0,83.2,154873.0,62.2694,62.4568,62.2244,62.3743,154873.0
2018-10-23 13:15:00,83.21,83.32,82.92,82.98,111023.0,62.3818,62.4643,62.1644,62.2094,111023.0
2018-10-23 13:20:00,82.95,83.25,82.91,83.2,40488.0,62.1869,62.4118,62.1569,62.3743,40488.0
2018-10-23 13:25:00,83.25,83.29,83.07,83.14,30364.0,62.4118,62.4418,62.2769,62.3293,30364.0
2018-10-23 13:30:00,83.15,83.25,82.82,83.04,72389.0,62.3368,62.4118,62.0894,62.2544,72389.0
2018-10-23 13:35:00,83.03,83.06,82.83,82.93,21030.0,62.2469,62.2694,62.0969,62.1719,21030.0
2018-10-23 13:40:00,82.97,82.98,82.67,82.71,31705.0,62.2019,62.2094,61.977,62.007,31705.0
2018-10-23 13:45:00,82.74,82.84,82.7,82.8,31757.0,62.0295,62.1044,61.9995,62.0744,31757.0
2018-10-23 13:50:00,82.78,82.9,82.69,82.73,60385.0,62.0595,62.1494,61.992,62.022,60385.0
2018-10-23 13:55:00,82.74,82.78,82.55,82.76,61350.0,62.0295,62.0595,61.887,62.0445,61350.0
2018-10-23 14:00:00,82.77,82.82,82.65,82.75,73239.0,62.052,62.0894,61.962,62.037,73239.0
2018-10-23 14:05:00,82.75,82.83,82.73,82.77,58389.0,62.037,62.0969,62.022,62.052,58389.0
2018-10-23 14:10:00,82.77,82.84,82.74,82.74,78116.0,62.052,62.1044,62.0295,62.0295,78116.0
2018-10-23 14:15:00,82.76,83.0,82.76,82.88,91168.0,62.0445,62.2244,62.0445,62.1344,91168.0
2018-10-23 14:20:00,82.9,82.91,82.78,82.88,76390.0,62.1494,62.1569,62.0595,62.1344,76390.0
2018-10-23 14:25:00,82.88,82.89,82.61,82.69,61268.0,62.1344,62.1419,61.932,61.992,61268.0
2018-10-23 14:30:00,82.7,83.01,82.68,82.87,83371.0,61.9995,62.2319,61.9845,62.1269,83371.0
2018-10-23 14:35:00,82.87,83.1,82.74,83.08,103993.0,62.1269,62.2994,62.0295,62.2844,103993.0
2018-10-23 14:40:00,83.05,83.19,82.95,83.04,118577.0,62.2619,62.3668,62.1869,62.2544,118577.0
2018-10-23 14:45:00,83.03,83.14,82.9,83.11,91858.0,62.2469,62.3293,62.1494,62.3069,91858.0
2018-10-23 14:50:00,83.1,83.3,82.9,82.92,54494.0,62.2994,62.4493,62.1494,62.1644,54494.0
2018-10-23 14:55:00,82.94,83.16,82.87,83.1,79920.0,62.1794,62.3443,62.1269,62.2994,79920.0
2018-10-23 15:00:00,83.08,83.22,82.94,83.05,253061.0,62.2844,62.3893,62.1794,62.2619,253061.0
2018-10-23 15:05:00,83.08,83.31,83.0,83.04,75045.0,62.2844,62.4568,62.2244,62.2544,75045.0
2018-10-23 15:10:00,83.02,83.13,82.88,83.06,48013.0,62.2394,62.3218,62.1344,62.2694,48013.0
2018-10-23 15:15:00,83.05,83.16,82.9,82.96,49798.0,62.2619,62.3443,62.1494,62.1944,49798.0
2018-10-23 15:20:00,82.95,83.28,82.94,83.19,89156.0,62.1869,62.4343,62.1794,62.3668,89156.0
2018-10-23 15:25:00,83.2,83.26,82.92,82.93,72070.0,62.3743,62.4193,62.1644,62.1719,72070.0
2018-10-23 15:30:00,82.94,83.06,82.91,82.96,83124.0,62.1794,62.2694,62.1569,62.1944,83124.0
2018-10-23 15:35:00,82.95,83.06,82.77,82.8,97364.0,62.1869,62.2694,62.052,62.0744,97364.0
2018-10-23 15:40:00,82.8,82.95,82.76,82.9,75147.0,62.0744,62.1869,62.0445,62.1494,75147.0
2018-10-23 15:45:00,82.9,82.96,82.83,82.94,76082.0,62.1494,62.1944,62.0969,62.1794,76082.0
2018-10-23 15:50:00,82.93,82.96,82.81,82.89,92329.0,62.1719,62.1944,62.0819,62.1419,92329.0
2018-10-23 15:55:00,82.89,82.97,82.76,82.95,271016.0,62.1419,62.2019,62.0445,62.1869,271016.0
2018-10-24 09:30:00,82.84,83.11,82.62,83.0,141918.0,62.1044,62.3069,61.9395,62.2244,141918.0
2018-10-24 09:35:00,83.08,83.13,82.7,82.98,77585.0,62.2844,62.3218,61.9995,62.2094,77585.0
2018-10-24 09:40:00,83.01,83.04,82.8,82.8,51040.0,62.2319,62.2544,62.0744,62.0744,51040.0
2018-10-24 09:45:00,82.8,82.9,82.24,82.31,54523.0,62.0744,62.1494,61.6546,61.7071,54523.0
2018-10-24 09:50:00,82.31,82.41,81.88,81.98,83001.0,61.7071,61.7821,61.3847,61.4597,83001.0
2018-10-24 09:55:00,81.98,82.12,81.86,82.12,65190.0,61.4597,61.5647,61.3697,61.5647,65190.0
2018-10-24 10:00:00,82.12,82.24,82.03,82.1,47645.0,61.5647,61.6546,61.4972,61.5497,47645.0
2018-10-24 10:05:00,82.1,82.43,82.07,82.17,56811.0,61.5497,61.7971,61.5272,61.6021,56811.0
2018-10-24 10:10:00,82.15,82.41,82.14,82.32,26328.0,61.5871,61.7821,61.5797,61.7146,26328.0
2018-10-24 10:15:00,82.34,82.34,82.11,82.21,29396.0,61.7296,61.7296,61.5572,61.6321,29396.0
2018-10-24 10:20:00,82.17,82.21,82.01,82.12,79207.0,61.6021,61.6321,61.4822,61.5647,79207.0
2018-10-24 10:25:00,82.13,82.29,81.8,81.93,82273.0,61.5722,61.6921,61.3248,61.4222,82273.0
2018-10-24 10:30:00,81.91,82.11,81.77,81.85,51353.0,61.4072,61.5572,61.3023,61.3622,51353.0
2018-10-24 10:35:00,81.84,82.08,81.82,81.92,31892.0,61.3547,61.5347,61.3398,61.4147,31892.0
2018-10-24 10:40:00,81.9,82.11,81.72,81.79,89479.0,61.3997,61.5572,61.2648,61.3173,89479.0
2018-10-24 10:45:00,81.78,81.8,81.52,81.77,43634.0,61.3098,61.3248,61.1148,61.3023,43634.0
2018-10-24 10:50:00,81.78,81.78,81.55,81.69,47279.0,61.3098,61.3098,61.1373,61.2423,47279.0
2018-10-24 10:55:00,81.67,81.71,81.56,81.64,32573.0,61.2273,61.2573,61.1448,61.2048,32573.0
2018-10-24 11:00:00,81.63,81.72,81.28,81.3,68811.0,61.1973,61.2648,60.9349,60.9499,68811.0
2018-10-24 11:05:00,81.29,81.36,80.95,81.13,93689.0,60.9424,60.9949,60.6875,60.8225,93689.0
2018-10-24 11:10:00,81.14,81.51,81.13,81.44,46857.0,60.83,61.1073,60.8225,61.0549,46857.0
2018-10-24 11:15:00,81.42,81.65,81.42,81.44,41156.0,61.0399,61.2123,61.0399,61.0549,41156.0
2018-10-24 11:20:00,81.44,81.71,81.42,81.55,29319.0,61.0549,61.2573,61.0399,61.1373,29319.0
2018-10-24 11:25:00,81.56,81.65,81.37,81.4,42698.0,61.1448,61.2123,61.0024,61.0249,42698.0
2018-10-24 11:30:00,81.39,81.43,81.15,81.25,53225.0,61.0174,61.0474,60.8375,60.9124,53225.0
2018-10-24 11:35:00,81.23,81.27,81.04,81.14,80540.0,60.8974,60.9274,60.755,60.83,80540.0
2018-10-24 11:40:00,81.15,81.21,81.04,81.04,61836.0,60.8375,60.8824,60.755,60.755,61836.0
2018-10-24 11:45:00,81.06,81.21,81.01,81.11,83226.0,60.77,60.8824,60.7325,60.8075,83226.0
2018-10-24 11:50:00,81.12,81.19,81.07,81.17,57477.0,60.815,60.8674,60.7775,60.8525,57477.0
2018-10-24 11:55:00,81.18,81.45,81.17,81.31,178093.0,60.8599,61.0624,60.8525,60.9574,178093.0
2018-10-24 12:00:00,81.3,81.31,81.09,81.13,43507.0,60.9499,60.9574,60.7925,60.8225,43507.0
2018-10-24 12:05:00,81.14,81.16,80.87,80.92,92129.0,60.83,60.845,60.6275,60.665,92129.0
2018-10-24 12:10:00,80.92,81.21,80.92,81.11,44913.0,60.665,60.8824,60.665,60.8075,44913.0
2018-10-24 12:15:00,81.09,81.24,80.96,80.96,39557.0,60.7925,60.9049,60.695,60.695,39557.0
2018-10-24 12:20:00,80.95,81.03,80.83,80.88,40185.0,60.6875,60.7475,60.5976,60.635,40185.0
2018-10-24 12:25:00,80.88,81.09,80.86,80.95,49429.0,60.635,60.7925,60.62,60.6875,49429.0
2018-10-24 12:30:00,80.96,80.99,80.64,80.67,65334.0,60.695,60.7175,60.4551,60.4776,65334.0
2018-10-24 12:35:00,80.68,80.77,80.38,80.49,66314.0,60.4851,60.5526,60.2602,60.3427,66314.0
2018-10-24 12:40:00,80.47,80.69,80.44,80.63,45000.0,60.3277,60.4926,60.3052,60.4476,45000.0
2018-10-24 12:45:00,80.64,80.64,80.25,80.32,66513.0,60.4551,60.4551,60.1627,60.2152,66513.0
2018-10-24 12:50:00,80.31,80.6,80.3,80.56,45738.0,60.2077,60.4251,60.2002,60.3951,45738.0
2018-10-24 12:55:00,80.59,80.59,80.39,80.39,67059.0,60.4176,60.4176,60.2677,60.2677,67059.0
2018-10-24 13:00:00,80.4,80.4,80.22,80.29,65137.0,60.2752,60.2752,60.1402,60.1927,65137.0
2018-10-24 13:05:00,80.28,80.28,79.92,79.95,100510.0,60.1852,60.1852,59.9153,59.9378,100510.0
2018-10-24 13:10:00,79.94,80.21,79.93,80.16,55497.0,59.9303,60.1327,59.9228,60.0953,55497.0
2018-10-24 13:15:00,80.14,80.34,79.99,80.27,66377.0,60.0803,60.2302,59.9678,60.1777,66377.0
2018-10-24 13:20:00,80.29,80.29,80.11,80.14,61199.0,60.1927,60.1927,60.0578,60.0803,61199.0
2018-10-24 13:25:00,80.14,80.23,80.07,80.2,59491.0,60.0803,60.1477,60.0278,60.1253,59491.0
2018-10-24 13:30:00,80.2,80.27,79.84,80.03,86595.0,60.1253,60.1777,59.8554,59.9978,86595.0
2018-10-24 13:35:00,80.03,80.16,79.79,80.03,99565.0,59.9978,60.0953,59.8179,59.9978,99565.0
2018-10-24 13:40:00,80.04,80.35,80.03,80.35,80762.0,60.0053,60.2377,59.9978,60.2377,80762.0
2018-10-24 13:45:00,80.35,80.61,80.21,80.58,63268.0,60.2377,60.4326,60.1327,60.4101,63268.0
2018-10-24 13:50:00,80.58,80.6,80.39,80.54,71455.0,60.4101,60.4251,60.2677,60.3801,71455.0
2018-10-24 13:55:00,80.53,80.55,80.2,80.31,300595.0,60.3726,60.3876,60.1253,60.2077,300595.0
2018-10-24 14:00:00,80.31,80.65,80.21,80.56,82013.0,60.2077,60.4626,60.1327,60.3951,82013.0
2018-10-24 14:05:00,80.55,80.56,80.4,80.41,67840.0,60.3876,60.3951,60.2752,60.2827,67840.0
2018-10-24 14:10:00,80.43,80.71,80.43,80.62,38388.0,60.2977,60.5076,60.2977,60.4401,38388.0
2018-10-24 14:15:00,80.62,80.71,80.4,80.68,65049.0,60.4401,60.5076,60.2752,60.4851,65049.0
2018-10-24 14:20:00,80.69,80.99,80.61,80.83,136653.0,60.4926,60.7175,60.4326,60.5976,136653.0
2018-10-24 14:25:00,80.83,80.98,80.69,80.8,158387.0,60.5976,60.71,60.4926,60.5751,158387.0
2018-10-24 14:30:00,80.8,80.87,80.64,80.69,83877.0,60.5751,60.6275,60.4551,60.4926,83877.0
2018-10-24 14:35:00,80.68,80.74,80.55,80.74,203276.0,60.4851,60.5301,60.3876,60.5301,203276.0
2018-10-24 14:40:00,80.74,80.85,80.67,80.74,73684.0,60.5301,60.6125,60.4776,60.5301,73684.0
2018-10-24 14:45:00,80.74,80.77,80.46,80.51,162477.0,60.5301,60.5526,60.3202,60.3577,162477.0
2018-10-24 14:50:00,80.54,80.54,80.23,80.36,69689.0,60.3801,60.3801,60.1477,60.2452,69689.0
2018-10-24 14:55:00,80.36,80.7,80.32,80.51,58994.0,60.2452,60.5001,60.2152,60.3577,58994.0
2018-10-24 15:00:00,80.5,80.5,80.07,80.07,161486.0,60.3502,60.3502,60.0278,60.0278,161486.0
2018-10-24 15:05:00,80.07,80.16,79.99,80.05,115266.0,60.0278,60.0953,59.9678,60.0128,115266.0
2018-10-24 15:10:00,80.01,80.19,79.99,80.03,151010.0,59.9828,60.1178,59.9678,59.9978,151010.0
2018-10-24 15:15:00,80.0,80.15,79.93,80.03,80232.0,59.9753,60.0878,59.9228,59.9978,80232.0
2018-10-24 15:20:00,80.01,80.01,79.79,79.86,126396.0,59.9828,59.9828,59.8179,59.8704,126396.0
2018-10-24 15:25:00,79.87,80.02,79.7,79.71,124748.0,59.8779,59.9903,59.7504,59.7579,124748.0
2018-10-24 15:30:00,79.71,79.94,79.7,79.8,119096.0,59.7579,59.9303,59.7504,59.8254,119096.0
2018-10-24 15:35:00,79.78,80.11,79.78,79.99,116369.0,59.8104,60.0578,59.8104,59.9678,116369.0
2018-10-24 15:40:00,79.97,80.08,79.8,79.89,145048.0,59.9528,60.0353,59.8254,59.8928,145048.0
2018-10-24 15:45:00,79.89,80.02,79.83,79.89,258806.0,59.8928,59.9903,59.8479,59.8928,258806.0
2018-10-24 15:50:00,79.88,79.92,79.62,79.79,246094.0,59.8853,59.9153,59.6904,59.8179,246094.0
2018-10-24 15:55:00,79.78,79.79,79.26,79.38,410874.0,59.8104,59.8179,59.4205,59.5105,410874.0
2018-10-25 09:30:00,80.4,80.74,79.68,80.74,212274.0,60.2752,60.5301,59.7354,60.5301,212274.0
2018-10-25 09:35:00,80.72,80.79,79.66,79.97,66135.0,60.5151,60.5676,59.7204,59.9528,66135.0
2018-10-25 09:40:00,80.05,80.4,79.75,80.39,79734.0,60.0128,60.2752,59.7879,60.2677,79734.0
2018-10-25 09:45:00,80.39,80.83,80.1,80.6,105051.0,60.2677,60.5976,60.0503,60.4251,105051.0
2018-10-25 09:50:00,80.61,81.35,80.61,81.16,166631.0,60.4326,60.9874,60.4326,60.845,166631.0
2018-10-25 09:55:00,81.19,81.42,80.83,81.21,151321.0,60.8674,61.0399,60.5976,60.8824,151321.0
2018-10-25 10:00:00,81.21,81.63,81.2,81.43,161046.0,60.8824,61.1973,60.8749,61.0474,161046.0
2018-10-25 10:05:00,81.43,81.61,80.92,81.13,77976.0,61.0474,61.1823,60.665,60.8225,77976.0
2018-10-25 10:10:00,81.11,81.29,81.02,81.16,168416.0,60.8075,60.9424,60.74,60.845,168416.0
2018-10-25 10:15:00,81.16,81.27,80.55,80.55,85417.0,60.845,60.9274,60.3876,60.3876,85417.0
2018-10-25 10:20:00,80.59,80.69,80.5,80.55,55955.0,60.4176,60.4926,60.3502,60.3876,55955.0
2018-10-25 10:25:00,80.55,80.63,80.32,80.45,74395.0,60.3876,60.4476,60.2152,60.3127,74395.0
2018-10-25 10:30:00,80.49,80.79,80.42,80.75,85282.0,60.3427,60.5676,60.2902,60.5376,85282.0
2018-10-25 10:35:00,80.77,81.18,80.75,81.12,101265.0,60.5526,60.8599,60.5376,60.815,101265.0
2018-10-25 10:40:00,81.12,81.47,81.04,81.22,52206.0,60.815,61.0774,60.755,60.8899,52206.0
2018-10-25 10:45:00,81.22,81.4,81.09,81.3,45725.0,60.8899,61.0249,60.7925,60.9499,45725.0
2018-10-25 10:50:00,81.32,81.4,81.2,81.37,35940.0,60.9649,61.0249,60.8749,61.0024,35940.0
2018-10-25 10:55:00,81.38,81.63,81.24,81.38,133531.0,61.0099,61.1973,60.9049,61.0099,133531.0
2018-10-25 11:00:00,81.37,81.58,81.37,81.45,143607.0,61.0024,61.1598,61.0024,61.0624,143607.0
2018-10-25 11:05:00,81.46,81.74,81.37,81.68,119405.0,61.0699,61.2798,61.0024,61.2348,119405.0
2018-10-25 11:10:00,81.7,81.75,81.5,81.71,75680.0,61.2498,61.2873,61.0998,61.2573,75680.0
2018-10-25 11:15:00,81.71,81.78,81.44,81.65,55640.0,61.2573,61.3098,61.0549,61.2123,55640.0
2018-10-25 11:20:00,81.68,82.06,81.66,81.99,130697.0,61.2348,61.5197,61.2198,61.4672,130697.0
2018-10-25 11:25:00,82.0,82.08,81.9,81.98,100248.0,61.4747,61.5347,61.3997,61.4597,100248.0
2018-10-25 11:30:00,81.98,82.09,81.72,81.74,46844.0,61.4597,61.5422,61.2648,61.2798,46844.0
2018-10-25 11:35:00,81.74,82.08,81.66,82.01,129635.0,61.2798,61.5347,61.2198,61.4822,129635.0
2018-10-25 11:40:00,82.01,82.12,81.87,82.11,116538.0,61.4822,61.5647,61.3772,61.5572,116538.0
2018-10-25 11:45:00,82.12,82.4,82.09,82.26,107422.0,61.5647,61.7746,61.5422,61.6696,107422.0
2018-10-25 11:50:00,82.24,82.66,82.17,82.53,71419.0,61.6546,61.9695,61.6021,61.872,71419.0
2018-10-25 11:55:00,82.54,82.54,82.18,82.45,51265.0,61.8795,61.8795,61.6096,61.8121,51265.0
2018-10-25 12:00:00,82.46,82.72,82.26,82.69,60521.0,61.8196,62.0145,61.6696,61.992,60521.0
2018-10-25 12:05:00,82.66,82.96,82.66,82.86,97441.0,61.9695,62.1944,61.9695,62.1194,97441.0
2018-10-25 12:10:00,82.86,82.91,82.79,82.85,66186.0,62.1194,62.1569,62.067,62.1119,66186.0
2018-10-25 12:15:00,82.85,82.85,82.28,82.29,44591.0,62.1119,62.1119,61.6846,61.6921,44591.0
2018-10-25 12:20:00,82.29,82.33,82.11,82.25,37596.0,61.6921,61.7221,61.5572,61.6621,37596.0
2018-10-25 12:25:00,82.26,82.64,82.25,82.63,34460.0,61.6696,61.9545,61.6621,61.947,34460.0
2018-10-25 12:30:00,82.63,82.77,82.22,82.35,70270.0,61.947,62.052,61.6396,61.7371,70270.0
2018-10-25 12:35:00,82.34,82.46,82.26,82.32,31063.0,61.7296,61.8196,61.6696,61.7146,31063.0
2018-10-25 12:40:00,82.33,82.41,82.22,82.32,39947.0,61.7221,61.7821,61.6396,61.7146,39947.0
2018-10-25 12:45:00,82.33,82.37,82.22,82.25,46835.0,61.7221,61.7521,61.6396,61.6621,46835.0
2018-10-25 12:50:00,82.27,82.29,82.09,82.27,26776.0,61.6771,61.6921,61.5422,61.6771,26776.0
2018-10-25 12:55:00,82.27,82.27,82.14,82.18,26552.0,61.6771,61.6771,61.5797,61.6096,26552.0
2018-10-25 13:00:00,82.18,82.27,82.0,82.03,32992.0,61.6096,61.6771,61.4747,61.4972,32992.0
2018-10-25 13:05:00,82.05,82.18,81.99,82.08,29172.0,61.5122,61.6096,61.4672,61.5347,29172.0
2018-10-25 13:10:00,82.09,82.13,81.97,82.01,29112.0,61.5422,61.5722,61.4522,61.4822,29112.0
2018-10-25 13:15:00,82.01,82.09,81.91,81.92,45815.0,61.4822,61.5422,61.4072,61.4147,45815.0
2018-10-25 13:20:00,81.92,82.13,81.92,82.01,46490.0,61.4147,61.5722,61.4147,61.4822,46490.0
2018-10-25 13:25:00,82.01,82.24,81.99,82.11,79045.0,61.4822,61.6546,61.4672,61.5572,79045.0
2018-10-25 13:30:00,82.12,82.38,82.1,82.22,45484.0,61.5647,61.7596,61.5497,61.6396,45484.0
2018-10-25 13:35:00,82.23,82.46,82.22,82.3,62732.0,61.6471,61.8196,61.6396,61.6996,62732.0
2018-10-25 13:40:00,82.3,82.32,82.23,82.25,28881.0,61.6996,61.7146,61.6471,61.6621,28881.0
2018-10-25 13:45:00,82.25,82.33,82.16,82.3,40002.0,61.6621,61.7221,61.5946,61.6996,40002.0
2018-10-25 13:50:00,82.29,82.31,82.17,82.17,37559.0,61.6921,61.7071,61.6021,61.6021,37559.0
2018-10-25 13:55:00,82.18,82.18,82.02,82.07,32131.0,61.6096,61.6096,61.4897,61.5272,32131.0
2018-10-25 14:00:00,82.08,82.08,81.87,82.0,69767.0,61.5347,61.5347,61.3772,61.4747,69767.0
2018-10-25 14:05:00,82.01,82.21,82.01,82.19,123582.0,61.4822,61.6321,61.4822,61.6171,123582.0
2018-10-25 14:10:00,82.2,82.38,82.16,82.22,74612.0,61.6246,61.7596,61.5946,61.6396,74612.0
2018-10-25 14:15:00,82.24,82.28,82.06,82.19,79427.0,61.6546,61.6846,61.5197,61.6171,79427.0
2018-10-25 14:20:00,82.17,82.35,82.13,82.33,132840.0,61.6021,61.7371,61.5722,61.7221,132840.0
2018-10-25 14:25:00,82.33,82.71,82.31,82.68,95476.0,61.7221,62.007,61.7071,61.9845,95476.0
2018-10-25 14:30:00,82.66,82.88,82.64,82.85,95821.0,61.9695,62.1344,61.9545,62.1119,95821.0
2018-10-25 14:35:00,82.86,82.88,82.72,82.73,72483.0,62.1194,62.1344,62.0145,62.022,72483.0
2018-10-25 14:40:00,82.73,83.1,82.71,83.0,167085.0,62.022,62.2994,62.007,62.2244,167085.0
2018-10-25 14:45:00,83.0,83.16,83.0,83.11,73948.0,62.2244,62.3443,62.2244,62.3069,73948.0
2018-10-25 14:50:00,83.13,83.19,82.97,83.02,77166.0,62.3218,62.3668,62.2019,62.2394,77166.0
2018-10-25 14:55:00,83.04,83.06,82.91,83.01,49517.0,62.2544,62.2694,62.1569,62.2319,49517.0
2018-10-25 15:00:00,83.02,83.04,82.93,82.94,72535.0,62.2394,62.2544,62.1719,62.1794,72535.0
2018-10-25 15:05:00,82.92,82.97,82.86,82.87,48443.0,62.1644,62.2019,62.1194,62.1269,48443.0
2018-10-25 15:10:00,82.86,82.98,82.85,82.96,57679.0,62.1194,62.2094,62.1119,62.1944,57679.0
2018-10-25 15:15:00,82.96,83.0,82.86,82.92,71311.0,62.1944,62.2244,62.1194,62.1644,71311.0
2018-10-25 15:20:00,82.91,82.91,82.66,82.66,94551.0,62.1569,62.1569,61.9695,61.9695,94551.0
2018-10-25 15:25:00,82.66,82.7,82.58,82.7,41110.0,61.9695,61.9995,61.9095,61.9995,41110.0
2018-10-25 15:30:00,82.7,82.71,82.04,82.15,156549.0,61.9995,62.007,61.5047,61.5871,156549.0
2018-10-25 15:35:00,82.16,82.29,82.03,82.11,105981.0,61.5946,61.6921,61.4972,61.5572,105981.0
2018-10-25 15:40:00,82.11,82.17,81.62,81.72,368768.0,61.5572,61.6021,61.1898,61.2648,368768.0
2018-10-25 15:45:00,81.73,81.83,81.56,81.65,284663.0,61.2723,61.3472,61.1448,61.2123,284663.0
2018-10-25 15:50:00,81.65,81.73,81.49,81.7,180364.0,61.2123,61.2723,61.0924,61.2498,180364.0
2018-10-25 15:55:00,81.71,81.85,81.62,81.73,408023.0,61.2573,61.3622,61.1898,61.2723,408023.0
2018-10-26 09:30:00,81.02,81.53,80.28,80.6,138694.0,60.74,61.1223,60.1852,60.4251,138694.0
2018-10-26 09:35:00,80.66,81.3,80.51,80.58,55578.0,60.4701,60.9499,60.3577,60.4101,55578.0
2018-10-26 09:40:00,80.64,80.8,80.49,80.58,27934.0,60.4551,60.5751,60.3427,60.4101,27934.0
2018-10-26 09:45:00,80.62,80.69,80.31,80.45,82476.0,60.4401,60.4926,60.2077,60.3127,82476.0
2018-10-26 09:50:00,80.42,80.46,80.04,80.12,53501.0,60.2902,60.3202,60.0053,60.0653,53501.0
2018-10-26 09:55:00,80.15,80.66,80.12,80.66,64355.0,60.0878,60.4701,60.0653,60.4701,64355.0
2018-10-26 10:00:00,80.63,80.64,80.07,80.18,43689.0,60.4476,60.4551,60.0278,60.1103,43689.0
2018-10-26 10:05:00,80.2,80.2,79.69,79.88,63147.0,60.1253,60.1253,59.7429,59.8853,63147.0
2018-10-26 10:10:00,79.9,80.3,79.9,80.09,41115.0,59.9003,60.2002,59.9003,60.0428,41115.0
2018-10-26 10:15:00,80.07,80.35,80.06,80.22,55180.0,60.0278,60.2377,60.0203,60.1402,55180.0
2018-10-26 10:20:00,80.22,80.35,80.15,80.22,45601.0,60.1402,60.2377,60.0878,60.1402,45601.0
2018-10-26 10:25:00,80.21,80.37,79.98,79.99,48365.0,60.1327,60.2527,59.9603,59.9678,48365.0
2018-10-26 10:30:00,79.97,80.01,79.64,79.84,40466.0,59.9528,59.9828,59.7054,59.8554,40466.0
2018-10-26 10:35:00,79.81,79.94,79.67,79.81,31506.0,59.8329,59.9303,59.7279,59.8329,31506.0
2018-10-26 10:40:00,79.78,79.96,79.75,79.79,36952.0,59.8104,59.9453,59.7879,59.8179,36952.0
2018-10-26 10:45:00,79.79,79.86,79.62,79.76,37751.0,59.8179,59.8704,59.6904,59.7954,37751.0
2018-10-26 10:50:00,79.8,79.94,79.77,79.84,31400.0,59.8254,59.9303,59.8029,59.8554,31400.0
2018-10-26 10:55:00,79.87,79.94,79.44,79.44,48125.0,59.8779,59.9303,59.5555,59.5555,48125.0
2018-10-26 11:00:00,79.43,79.81,79.43,79.77,44719.0,59.548,59.8329,59.548,59.8029,44719.0
2018-10-26 11:05:00,79.78,80.11,79.63,79.96,43635.0,59.8104,60.0578,59.6979,59.9453,43635.0
2018-10-26 11:10:00,79.93,80.08,79.89,79.95,67143.0,59.9228,60.0353,59.8928,59.9378,67143.0
2018-10-26 11:15:00,79.95,80.21,79.91,80.01,61513.0,59.9378,60.1327,59.9078,59.9828,61513.0
2018-10-26 11:20:00,80.03,80.23,79.95,80.19,48623.0,59.9978,60.1477,59.9378,60.1178,48623.0
2018-10-26 11:25:00,80.21,80.35,80.0,80.26,93322.0,60.1327,60.2377,59.9753,60.1702,93322.0
2018-10-26 11:30:00,80.3,80.46,80.29,80.39,95288.0,60.2002,60.3202,60.1927,60.2677,95288.0
2018-10-26 11:35:00,80.4,80.49,80.09,80.16,70202.0,60.2752,60.3427,60.0428,60.0953,70202.0
2018-10-26 11:40:00,80.17,80.3,80.07,80.08,34481.0,60.1028,60.2002,60.0278,60.0353,34481.0
2018-10-26 11:45:00,80.06,80.27,80.03,80.24,32353.0,60.0203,60.1777,59.9978,60.1552,32353.0
2018-10-26 11:50:00,80.29,80.55,80.25,80.44,31990.0,60.1927,60.3876,60.1627,60.3052,31990.0
2018-10-26 11:55:00,80.47,80.7,80.37,80.41,52499.0,60.3277,60.5001,60.2527,60.2827,52499.0
2018-10-26 12:00:00,80.4,80.51,80.17,80.36,53547.0,60.2752,60.3577,60.1028,60.2452,53547.0
2018-10-26 12:05:00,80.41,80.54,80.4,80.46,24535.0,60.2827,60.3801,60.2752,60.3202,24535.0
2018-10-26 12:10:00,80.43,80.48,80.29,80.41,47739.0,60.2977,60.3352,60.1927,60.2827,47739.0
2018-10-26 12:15:00,80.42,80.5,80.25,80.47,17343.0,60.2902,60.3502,60.1627,60.3277,17343.0
2018-10-26 12:20:00,80.48,80.74,80.48,80.53,25919.0,60.3352,60.5301,60.3352,60.3726,25919.0
2018-10-26 12:25:00,80.52,80.64,80.51,80.59,18088.0,60.3652,60.4551,60.3577,60.4176,18088.0
2018-10-26 12:30:00,80.6,80.93,80.52,80.84,24286.0,60.4251,60.6725,60.3652,60.6051,24286.0
2018-10-26 12:35:00,80.81,80.81,80.61,80.71,19781.0,60.5826,60.5826,60.4326,60.5076,19781.0
2018-10-26 12:40:00,80.72,81.1,80.72,81.1,44875.0,60.5151,60.8,60.5151,60.8,44875.0
2018-10-26 12:45:00,81.09,81.11,80.96,81.09,48133.0,60.7925,60.8075,60.695,60.7925,48133.0
2018-10-26 12:50:00,81.11,81.12,80.88,81.08,84769.0,60.8075,60.815,60.635,60.785,84769.0
2018-10-26 12:55:00,81.06,81.09,80.75,80.81,61610.0,60.77,60.7925,60.5376,60.5826,61610.0
2018-10-26 13:00:00,80.82,81.06,80.81,81.06,67738.0,60.5901,60.77,60.5826,60.77,67738.0
2018-10-26 13:05:00,81.09,81.1,80.85,80.85,34311.0,60.7925,60.8,60.6125,60.6125,34311.0
2018-10-26 13:10:00,80.85,81.01,80.75,80.86,30216.0,60.6125,60.7325,60.5376,60.62,30216.0
2018-10-26 13:15:00,80.86,80.9,80.64,80.79,25524.0,60.62,60.65,60.4551,60.5676,25524.0
2018-10-26 13:20:00,80.79,80.79,80.57,80.6,27358.0,60.5676,60.5676,60.4026,60.4251,27358.0
2018-10-26 13:25:00,80.61,80.64,80.36,80.37,30289.0,60.4326,60.4551,60.2452,60.2527,30289.0
2018-10-26 13:30:00,80.35,80.35,80.05,80.06,38167.0,60.2377,60.2377,60.0128,60.0203,38167.0
2018-10-26 13:35:00,80.08,80.22,80.01,80.08,34945.0,60.0353,60.1402,59.9828,60.0353,34945.0
2018-10-26 13:40:00,80.12,80.36,80.11,80.3,34774.0,60.0653,60.2452,60.0578,60.2002,34774.0
2018-10-26 13:45:00,80.28,80.33,80.13,80.24,20025.0,60.1852,60.2227,60.0728,60.1552,20025.0
2018-10-26 13:50:00,80.22,80.26,80.07,80.2,31951.0,60.1402,60.1702,60.0278,60.1253,31951.0
2018-10-26 13:55:00,80.23,80.34,80.21,80.26,47702.0,60.1477,60.2302,60.1327,60.1702,47702.0
2018-10-26 14:00:00,80.24,80.38,80.09,80.15,46494.0,60.1552,60.2602,60.0428,60.0878,46494.0
2018-10-26 14:05:00,80.17,80.3,80.03,80.26,37353.0,60.1028,60.2002,59.9978,60.1702,37353.0
2018-10-26 14:10:00,80.24,80.37,80.11,80.23,36167.0,60.1552,60.2527,60.0578,60.1477,36167.0
2018-10-26 14:15:00,80.21,80.37,80.17,80.34,54593.0,60.1327,60.2527,60.1028,60.2302,54593.0
2018-10-26 14:20:00,80.34,80.44,80.14,80.4,45513.0,60.2302,60.3052,60.0803,60.2752,45513.0
2018-10-26 14:25:00,80.41,80.58,80.35,80.47,23722.0,60.2827,60.4101,60.2377,60.3277,23722.0
2018-10-26 14:30:00,80.48,80.57,80.4,80.43,22050.0,60.3352,60.4026,60.2752,60.2977,22050.0
2018-10-26 14:35:00,80.43,80.69,80.41,80.57,24819.0,60.2977,60.4926,60.2827,60.4026,24819.0
2018-10-26 14:40:00,80.57,80.64,80.29,80.34,20364.0,60.4026,60.4551,60.1927,60.2302,20364.0
2018-10-26 14:45:00,80.35,80.43,80.06,80.09,24173.0,60.2377,60.2977,60.0203,60.0428,24173.0
2018-10-26 14:50:00,80.07,80.19,80.06,80.08,41780.0,60.0278,60.1178,60.0203,60.0353,41780.0
2018-10-26 14:55:00,80.07,80.09,79.73,79.81,71874.0,60.0278,60.0428,59.7729,59.8329,71874.0
2018-10-26 15:00:00,79.77,79.77,79.5,79.73,55266.0,59.8029,59.8029,59.6005,59.7729,55266.0
2018-10-26 15:05:00,79.7,79.83,79.61,79.73,34743.0,59.7504,59.8479,59.6829,59.7729,34743.0
2018-10-26 15:10:00,79.74,79.82,79.5,79.69,67342.0,59.7804,59.8404,59.6005,59.7429,67342.0
2018-10-26 15:15:00,79.71,80.1,79.66,80.04,29697.0,59.7579,60.0503,59.7204,60.0053,29697.0
2018-10-26 15:20:00,80.03,80.41,80.01,80.27,73552.0,59.9978,60.2827,59.9828,60.1777,73552.0
2018-10-26 15:25:00,80.23,80.5,80.17,80.4,84161.0,60.1477,60.3502,60.1028,60.2752,84161.0
2018-10-26 15:30:00,80.4,80.42,80.2,80.3,151080.0,60.2752,60.2902,60.1253,60.2002,151080.0
2018-10-26 15:35:00,80.3,80.8,80.25,80.69,107374.0,60.2002,60.5751,60.1627,60.4926,107374.0
2018-10-26 15:40:00,80.67,80.91,80.49,80.56,144672.0,60.4776,60.6575,60.3427,60.3951,144672.0
2018-10-26 15:45:00,80.56,81.13,80.56,80.92,114470.0,60.3951,60.8225,60.3951,60.665,114470.0
2018-10-26 15:50:00,80.92,81.38,80.92,81.19,218203.0,60.665,61.0099,60.665,60.8674,218203.0
2018-10-26 15:55:00,81.17,81.18,80.44,80.79,322253.0,60.8525,60.8599,60.3052,60.5676,322253.0
2018-10-29 09:30:00,82.0,82.6,82.0,82.4,114685.0,61.4747,61.9245,61.4747,61.7746,114685.0
2018-10-29 09:35:00,82.37,82.66,82.15,82.16,31901.0,61.7521,61.9695,61.5871,61.5946,31901.0
2018-10-29 09:40:00,82.16,82.49,82.08,82.42,41869.0,61.5946,61.842,61.5347,61.7896,41869.0
2018-10-29 09:45:00,82.42,82.6,82.19,82.27,43944.0,61.7896,61.9245,61.6171,61.6771,43944.0
2018-10-29 09:50:00,82.3,82.44,82.25,82.27,45583.0,61.6996,61.8046,61.6621,61.6771,45583.0
2018-10-29 09:55:00,82.25,82.68,82.22,82.57,52834.0,61.6621,61.9845,61.6396,61.902,52834.0
2018-10-29 10:00:00,82.6,83.11,82.6,83.01,36038.0,61.9245,62.3069,61.9245,62.2319,36038.0
2018-10-29 10:05:00,83.02,83.17,82.97,82.97,47064.0,62.2394,62.3518,62.2019,62.2019,47064.0
2018-10-29 10:10:00,83.01,83.01,82.51,82.55,49416.0,62.2319,62.2319,61.857,61.887,49416.0
2018-10-29 10:15:00,82.55,82.79,82.55,82.75,44939.0,61.887,62.067,61.887,62.037,44939.0
2018-10-29 10:20:00,82.77,83.14,82.76,83.01,31752.0,62.052,62.3293,62.0445,62.2319,31752.0
2018-10-29 10:25:00,83.02,83.12,82.93,82.97,30093.0,62.2394,62.3143,62.1719,62.2019,30093.0
2018-10-29 10:30:00,82.99,83.11,82.93,83.03,32564.0,62.2169,62.3069,62.1719,62.2469,32564.0
2018-10-29 10:35:00,83.0,83.0,82.64,82.67,29637.0,62.2244,62.2244,61.9545,61.977,29637.0
2018-10-29 10:40:00,82.68,82.83,82.61,82.77,16765.0,61.9845,62.0969,61.932,62.052,16765.0
2018-10-29 10:45:00,82.76,82.91,82.51,82.68,25093.0,62.0445,62.1569,61.857,61.9845,25093.0
2018-10-29 10:50:00,82.66,82.81,82.64,82.73,31185.0,61.9695,62.0819,61.9545,62.022,31185.0
2018-10-29 10:55:00,82.77,83.02,82.72,82.94,58051.0,62.052,62.2394,62.0145,62.1794,58051.0
2018-10-29 11:00:00,82.97,83.01,82.6,82.6,45386.0,62.2019,62.2319,61.9245,61.9245,45386.0
2018-10-29 11:05:00,82.57,82.65,82.44,82.47,28553.0,61.902,61.962,61.8046,61.827,28553.0
2018-10-29 11:10:00,82.47,82.55,82.21,82.21,30936.0,61.827,61.887,61.6321,61.6321,30936.0
2018-10-29 11:15:00,82.21,82.26,82.08,82.13,32933.0,61.6321,61.6696,61.5347,61.5722,32933.0
2018-10-29 11:20:00,82.13,82.32,82.12,82.32,21530.0,61.5722,61.7146,61.5647,61.7146,21530.0
2018-10-29 11:25:00,82.31,82.51,82.27,82.43,21624.0,61.7071,61.857,61.6771,61.7971,21624.0
2018-10-29 11:30:00,82.43,82.54,82.37,82.51,28535.0,61.7971,61.8795,61.7521,61.857,28535.0
2018-10-29 11:35:00,82.51,82.57,82.36,82.56,17284.0,61.857,61.902,61.7446,61.8945,17284.0
2018-10-29 11:40:00,82.53,82.71,82.51,82.69,20964.0,61.872,62.007,61.857,61.992,20964.0
2018-10-29 11:45:00,82.69,82.69,82.33,82.4,39069.0,61.992,61.992,61.7221,61.7746,39069.0
2018-10-29 11:50:00,82.42,82.45,82.18,82.2,24863.0,61.7896,61.8121,61.6096,61.6246,24863.0
2018-10-29 11:55:00,82.2,82.25,81.78,81.82,42266.0,61.6246,61.6621,61.3098,61.3398,42266.0
2018-10-29 12:00:00,81.79,82.0,81.76,81.98,27914.0,61.3173,61.4747,61.2948,61.4597,27914.0
2018-10-29 12:05:00,81.98,81.98,81.84,81.87,21183.0,61.4597,61.4597,61.3547,61.3772,21183.0
2018-10-29 12:10:00,81.87,81.87,81.71,81.86,29101.0,61.3772,61.3772,61.2573,61.3697,29101.0
2018-10-29 12:15:00,81.85,82.03,81.82,81.98,28236.0,61.3622,61.4972,61.3398,61.4597,28236.0
2018-10-29 12:20:00,82.0,82.06,81.74,81.94,21132.0,61.4747,61.5197,61.2798,61.4297,21132.0
2018-10-29 12:25:00,81.95,82.05,81.82,81.95,27959.0,61.4372,61.5122,61.3398,61.4372,27959.0
2018-10-29 12:30:00,81.95,82.03,81.78,82.02,21027.0,61.4372,61.4972,61.3098,61.4897,21027.0
2018-10-29 12:35:00,82.02,82.15,82.01,82.06,19859.0,61.4897,61.5871,61.4822,61.5197,19859.0
2018-10-29 12:40:00,82.08,82.38,82.08,82.32,21907.0,61.5347,61.7596,61.5347,61.7146,21907.0
2018-10-29 12:45:00,82.29,82.4,82.21,82.22,17342.0,61.6921,61.7746,61.6321,61.6396,17342.0
2018-10-29 12:50:00,82.22,82.33,82.14,82.2,19598.0,61.6396,61.7221,61.5797,61.6246,19598.0
2018-10-29 12:55:00,82.19,82.24,82.07,82.19,25579.0,61.6171,61.6546,61.5272,61.6171,25579.0
2018-10-29 13:00:00,82.2,82.6,82.2,82.49,27652.0,61.6246,61.9245,61.6246,61.842,27652.0
2018-10-29 13:05:00,82.49,82.69,82.43,82.65,36238.0,61.842,61.992,61.7971,61.962,36238.0
2018-10-29 13:10:00,82.65,82.72,82.59,82.6,41008.0,61.962,62.0145,61.917,61.9245,41008.0
2018-10-29 13:15:00,82.61,82.71,82.39,82.46,40883.0,61.932,62.007,61.7671,61.8196,40883.0
2018-10-29 13:20:00,82.45,82.57,82.39,82.46,16322.0,61.8121,61.902,61.7671,61.8196,16322.0
2018-10-29 13:25:00,82.46,82.49,82.31,82.48,35902.0,61.8196,61.842,61.7071,61.8345,35902.0
2018-10-29 13:30:00,82.47,82.69,82.44,82.68,44610.0,61.827,61.992,61.8046,61.9845,44610.0
2018-10-29 13:35:00,82.69,82.69,82.46,82.54,20677.0,61.992,61.992,61.8196,61.8795,20677.0
2018-10-29 13:40:00,82.52,82.52,82.34,82.52,27902.0,61.8645,61.8645,61.7296,61.8645,27902.0
2018-10-29 13:45:00,82.48,82.55,82.29,82.39,22529.0,61.8345,61.887,61.6921,61.7671,22529.0
2018-10-29 13:50:00,82.35,82.5,82.3,82.33,38380.0,61.7371,61.8495,61.6996,61.7221,38380.0
2018-10-29 13:55:00,82.33,82.33,82.14,82.19,29847.0,61.7221,61.7221,61.5797,61.6171,29847.0
2018-10-29 14:00:00,82.19,82.24,81.95,82.07,42401.0,61.6171,61.6546,61.4372,61.5272,42401.0
2018-10-29 14:05:00,82.07,82.16,82.0,82.16,37626.0,61.5272,61.5946,61.4747,61.5946,37626.0
2018-10-29 14:10:00,82.15,82.17,81.75,81.86,41231.0,61.5871,61.6021,61.2873,61.3697,41231.0
2018-10-29 14:15:00,81.85,81.93,81.71,81.87,24541.0,61.3622,61.4222,61.2573,61.3772,24541.0
2018-10-29 14:20:00,81.88,81.96,81.82,81.89,30922.0,61.3847,61.4447,61.3398,61.3922,30922.0
2018-10-29 14:25:00,81.88,82.02,81.82,81.83,26198.0,61.3847,61.4897,61.3398,61.3472,26198.0
2018-10-29 14:30:00,81.81,81.83,81.63,81.65,24077.0,61.3323,61.3472,61.1973,61.2123,24077.0
2018-10-29 14:35:00,81.64,81.84,81.6,81.64,24871.0,61.2048,61.3547,61.1748,61.2048,24871.0
2018-10-29 14:40:00,81.65,81.82,81.55,81.71,37102.0,61.2123,61.3398,61.1373,61.2573,37102.0
2018-10-29 14:45:00,81.7,81.77,81.44,81.48,24163.0,61.2498,61.3023,61.0549,61.0849,24163.0
2018-10-29 14:50:00,81.47,81.48,81.24,81.33,31117.0,61.0774,61.0849,60.9049,60.9724,31117.0
2018-10-29 14:55:00,81.33,81.56,81.32,81.51,19335.0,60.9724,61.1448,60.9649,61.1073,19335.0
2018-10-29 15:00:00,81.51,81.51,81.21,81.25,29180.0,61.1073,61.1073,60.8824,60.9124,29180.0
2018-10-29 15:05:00,81.26,81.31,81.06,81.16,32839.0,60.9199,60.9574,60.77,60.845,32839.0
2018-10-29 15:10:00,81.18,81.24,80.81,80.87,51972.0,60.8599,60.9049,60.5826,60.6275,51972.0
2018-10-29 15:15:00,80.88,81.13,80.73,81.08,48190.0,60.635,60.8225,60.5226,60.785,48190.0
2018-10-29 15:20:00,81.06,81.09,80.77,81.01,35931.0,60.77,60.7925,60.5526,60.7325,35931.0
2018-10-29 15:25:00,80.98,81.07,80.87,80.89,52033.0,60.71,60.7775,60.6275,60.6425,52033.0
2018-10-29 15:30:00,80.89,80.96,80.61,80.74,99107.0,60.6425,60.695,60.4326,60.5301,99107.0
2018-10-29 15:35:00,80.73,80.77,80.44,80.54,89382.0,60.5226,60.5526,60.3052,60.3801,89382.0
2018-10-29 15:40:00,80.52,80.52,79.96,80.05,71684.0,60.3652,60.3652,59.9453,60.0128,71684.0
2018-10-29 15:45:00,80.04,81.14,79.95,80.88,123458.0,60.0053,60.83,59.9378,60.635,123458.0
2018-10-29 15:50:00,80.91,81.26,80.88,81.22,118826.0,60.6575,60.9199,60.635,60.8899,118826.0
2018-10-29 15:55:00,81.22,81.41,81.0,81.41,241571.0,60.8899,61.0324,60.725,61.0324,241571.0
2018-10-30 09:30:00,81.93,81.96,81.3,81.65,105882.0,61.4222,61.4447,60.9499,61.2123,105882.0
2018-10-30 09:35:00,81.68,81.97,81.58,81.87,35769.0,61.2348,61.4522,61.1598,61.3772,35769.0
2018-10-30 09:40:00,81.81,82.36,81.81,82.36,30058.0,61.3323,61.7446,61.3323,61.7446,30058.0
2018-10-30 09:45:00,82.27,82.4,82.11,82.3,53579.0,61.6771,61.7746,61.5572,61.6996,53579.0
2018-10-30 09:50:00,82.32,82.6,82.19,82.45,80064.0,61.7146,61.9245,61.6171,61.8121,80064.0
2018-10-30 09:55:00,82.48,82.88,82.37,82.59,74274.0,61.8345,62.1344,61.7521,61.917,74274.0
2018-10-30 10:00:00,82.6,82.73,82.04,82.04,109201.0,61.9245,62.022,61.5047,61.5047,109201.0
2018-10-30 10:05:00,82.09,82.09,81.66,81.67,84826.0,61.5422,61.5422,61.2198,61.2273,84826.0
2018-10-30 10:10:00,81.67,82.23,81.64,82.22,53984.0,61.2273,61.6471,61.2048,61.6396,53984.0
2018-10-30 10:15:00,82.19,82.46,82.07,82.15,47480.0,61.6171,61.8196,61.5272,61.5871,47480.0
2018-10-30 10:20:00,82.13,82.35,82.08,82.23,41203.0,61.5722,61.7371,61.5347,61.6471,41203.0
2018-10-30 10:25:00,82.23,82.31,82.08,82.09,27041.0,61.6471,61.7071,61.5347,61.5422,27041.0
2018-10-30 10:30:00,82.14,82.19,82.02,82.16,21723.0,61.5797,61.6171,61.4897,61.5946,21723.0
2018-10-30 10:35:00,82.13,82.15,81.61,81.72,28156.0,61.5722,61.5871,61.1823,61.2648,28156.0
2018-10-30 10:40:00,81.75,81.79,81.6,81.62,33033.0,61.2873,61.3173,61.1748,61.1898,33033.0
2018-10-30 10:45:00,81.59,81.95,81.57,81.85,21849.0,61.1673,61.4372,61.1523,61.3622,21849.0
2018-10-30 10:50:00,81.87,81.93,81.59,81.67,46942.0,61.3772,61.4222,61.1673,61.2273,46942.0
2018-10-30 10:55:00,81.67,81.79,81.52,81.57,32448.0,61.2273,61.3173,61.1148,61.1523,32448.0
2018-10-30 11:00:00,81.56,81.64,81.33,81.41,31031.0,61.1448,61.2048,60.9724,61.0324,31031.0
2018-10-30 11:05:00,81.42,81.77,81.38,81.7,29001.0,61.0399,61.3023,61.0099,61.2498,29001.0
2018-10-30 11:10:00,81.68,81.71,81.32,81.4,30265.0,61.2348,61.2573,60.9649,61.0249,30265.0
2018-10-30 11:15:00,81.4,81.47,81.22,81.46,40463.0,61.0249,61.0774,60.8899,61.0699,40463.0
2018-10-30 11:20:00,81.48,81.62,81.38,81.4,21893.0,61.0849,61.1898,61.0099,61.0249,21893.0
2018-10-30 11:25:00,81.45,81.9,81.45,81.83,27049.0,61.0624,61.3997,61.0624,61.3472,27049.0
2018-10-30 11:30:00,81.82,81.95,81.79,81.84,24423.0,61.3398,61.4372,61.3173,61.3547,24423.0
2018-10-30 11:35:00,81.85,81.97,81.71,81.76,26388.0,61.3622,61.4522,61.2573,61.2948,26388.0
2018-10-30 11:40:00,81.73,81.83,81.67,81.75,17802.0,61.2723,61.3472,61.2273,61.2873,17802.0
2018-10-30 11:45:00,81.74,82.05,81.65,82.05,34064.0,61.2798,61.5122,61.2123,61.5122,34064.0
2018-10-30 11:50:00,82.03,82.04,81.69,81.69,19453.0,61.4972,61.5047,61.2423,61.2423,19453.0
2018-10-30 11:55:00,81.69,81.69,81.42,81.45,48112.0,61.2423,61.2423,61.0399,61.0624,48112.0
2018-10-30 12:00:00,81.48,81.64,81.39,81.61,101262.0,61.0849,61.2048,61.0174,61.1823,101262.0
2018-10-30 12:05:00,81.6,81.71,81.44,81.49,31843.0,61.1748,61.2573,61.0549,61.0924,31843.0
2018-10-30 12:10:00,81.52,81.59,81.27,81.38,23005.0,61.1148,61.1673,60.9274,61.0099,23005.0
2018-10-30 12:15:00,81.38,81.52,81.25,81.38,19768.0,61.0099,61.1148,60.9124,61.0099,19768.0
2018-10-30 12:20:00,81.39,81.41,81.25,81.31,15102.0,61.0174,61.0324,60.9124,60.9574,15102.0
2018-10-30 12:25:00,81.32,81.41,81.3,81.37,17978.0,60.9649,61.0324,60.9499,61.0024,17978.0
2018-10-30 12:30:00,81.36,81.36,81.06,81.12,28852.0,60.9949,60.9949,60.77,60.815,28852.0
2018-10-30 12:35:00,81.12,81.23,81.03,81.03,59650.0,60.815,60.8974,60.7475,60.7475,59650.0
2018-10-30 12:40:00,81.03,81.04,80.86,80.89,45187.0,60.7475,60.755,60.62,60.6425,45187.0
2018-10-30 12:45:00,80.89,81.0,80.85,80.91,34847.0,60.6425,60.725,60.6125,60.6575,34847.0
2018-10-30 12:50:00,80.91,81.08,80.85,80.89,22693.0,60.6575,60.785,60.6125,60.6425,22693.0
2018-10-30 12:55:00,80.88,80.92,80.53,80.53,26506.0,60.635,60.665,60.3726,60.3726,26506.0
2018-10-30 13:00:00,80.56,80.69,80.47,80.55,38963.0,60.3951,60.4926,60.3277,60.3876,38963.0
2018-10-30 13:05:00,80.59,80.73,80.57,80.6,31289.0,60.4176,60.5226,60.4026,60.4251,31289.0
2018-10-30 13:10:00,80.57,80.57,80.34,80.38,25631.0,60.4026,60.4026,60.2302,60.2602,25631.0
2018-10-30 13:15:00,80.39,80.84,80.37,80.79,27415.0,60.2677,60.6051,60.2527,60.5676,27415.0
2018-10-30 13:20:00,80.76,80.8,80.47,80.56,37536.0,60.5451,60.5751,60.3277,60.3951,37536.0
2018-10-30 13:25:00,80.58,80.58,80.38,80.4,32895.0,60.4101,60.4101,60.2602,60.2752,32895.0
2018-10-30 13:30:00,80.41,80.46,80.13,80.17,44587.0,60.2827,60.3202,60.0728,60.1028,44587.0
2018-10-30 13:35:00,80.16,80.35,80.13,80.35,28597.0,60.0953,60.2377,60.0728,60.2377,28597.0
2018-10-30 13:40:00,80.34,80.6,80.29,80.58,28090.0,60.2302,60.4251,60.1927,60.4101,28090.0
2018-10-30 13:45:00,80.58,80.67,80.45,80.66,28388.0,60.4101,60.4776,60.3127,60.4701,28388.0
2018-10-30 13:50:00,80.65,80.67,80.46,80.63,36055.0,60.4626,60.4776,60.3202,60.4476,36055.0
2018-10-30 13:55:00,80.6,80.94,80.6,80.89,64865.0,60.4251,60.68,60.4251,60.6425,64865.0
2018-10-30 14:00:00,80.89,80.98,80.6,80.6,29429.0,60.6425,60.71,60.4251,60.4251,29429.0
2018-10-30 14:05:00,80.63,80.69,80.39,80.39,30647.0,60.4476,60.4926,60.2677,60.2677,30647.0
2018-10-30 14:10:00,80.37,80.63,80.32,80.59,23230.0,60.2527,60.4476,60.2152,60.4176,23230.0
2018-10-30 14:15:00,80.58,80.71,80.52,80.61,42341.0,60.4101,60.5076,60.3652,60.4326,42341.0
2018-10-30 14:20:00,80.61,80.75,80.58,80.68,36060.0,60.4326,60.5376,60.4101,60.4851,36060.0
2018-10-30 14:25:00,80.66,80.78,80.57,80.64,26625.0,60.4701,60.5601,60.4026,60.4551,26625.0
2018-10-30 14:30:00,80.64,80.9,80.49,80.83,30869.0,60.4551,60.65,60.3427,60.5976,30869.0
2018-10-30 14:35:00,80.83,80.87,80.73,80.76,43567.0,60.5976,60.6275,60.5226,60.5451,43567.0
2018-10-30 14:40:00,80.76,80.93,80.73,80.9,34781.0,60.5451,60.6725,60.5226,60.65,34781.0
2018-10-30 14:45:00,80.89,80.93,80.78,80.93,28690.0,60.6425,60.6725,60.5601,60.6725,28690.0
2018-10-30 14:50:00,80.91,81.24,80.91,81.02,48819.0,60.6575,60.9049,60.6575,60.74,48819.0
2018-10-30 14:55:00,81.03,81.41,81.02,81.29,33962.0,60.7475,61.0324,60.74,60.9424,33962.0
2018-10-30 15:00:00,81.3,81.31,80.93,81.0,28519.0,60.9499,60.9574,60.6725,60.725,28519.0
2018-10-30 15:05:00,80.98,81.12,80.89,81.02,50471.0,60.71,60.815,60.6425,60.74,50471.0
2018-10-30 15:10:00,81.01,81.28,80.92,81.01,84435.0,60.7325,60.9349,60.665,60.7325,84435.0
2018-10-30 15:15:00,81.04,81.07,80.86,80.92,73875.0,60.755,60.7775,60.62,60.665,73875.0
2018-10-30 15:20:00,80.91,81.01,80.73,80.96,51369.0,60.6575,60.7325,60.5226,60.695,51369.0
2018-10-30 15:25:00,80.94,81.26,80.94,81.16,77215.0,60.68,60.9199,60.68,60.845,77215.0
2018-10-30 15:30:00,81.17,81.38,81.13,81.31,49413.0,60.8525,61.0099,60.8225,60.9574,49413.0
2018-10-30 15:35:00,81.3,81.33,81.13,81.16,68068.0,60.9499,60.9724,60.8225,60.845,68068.0
2018-10-30 15:40:00,81.16,81.32,81.12,81.15,76943.0,60.845,60.9649,60.815,60.8375,76943.0
2018-10-30 15:45:00,81.13,81.45,81.08,81.4,75565.0,60.8225,61.0624,60.785,61.0249,75565.0
2018-10-30 15:50:00,81.4,81.69,81.4,81.54,119890.0,61.0249,61.2423,61.0249,61.1298,119890.0
2018-10-30 15:55:00,81.53,81.68,81.45,81.56,221458.0,61.1223,61.2348,61.0624,61.1448,221458.0
2018-10-31 09:30:00,80.98,81.58,80.5,80.96,262613.0,60.71,61.1598,60.3502,60.695,262613.0
2018-10-31 09:35:00,80.97,81.33,80.91,81.31,112049.0,60.7025,60.9724,60.6575,60.9574,112049.0
2018-10-31 09:40:00,81.31,81.31,81.0,81.14,78603.0,60.9574,60.9574,60.725,60.83,78603.0
2018-10-31 09:45:00,81.13,81.15,80.5,80.78,102423.0,60.8225,60.8375,60.3502,60.5601,102423.0
2018-10-31 09:50:00,80.82,80.93,80.43,80.59,90572.0,60.5901,60.6725,60.2977,60.4176,90572.0
2018-10-31 09:55:00,80.6,80.69,80.4,80.54,84627.0,60.4251,60.4926,60.2752,60.3801,84627.0
2018-10-31 10:00:00,80.52,80.95,80.52,80.85,160744.0,60.3652,60.6875,60.3652,60.6125,160744.0
2018-10-31 10:05:00,80.87,80.87,80.56,80.71,72672.0,60.6275,60.6275,60.3951,60.5076,72672.0
2018-10-31 10:10:00,80.71,80.79,80.36,80.37,106581.0,60.5076,60.5676,60.2452,60.2527,106581.0
2018-10-31 10:15:00,80.39,80.53,80.26,80.49,146449.0,60.2677,60.3726,60.1702,60.3427,146449.0
2018-10-31 10:20:00,80.49,80.65,80.1,80.33,250082.0,60.3427,60.4626,60.0503,60.2227,250082.0
2018-10-31 10:25:00,80.31,80.39,80.16,80.22,167556.0,60.2077,60.2677,60.0953,60.1402,167556.0
2018-10-31 10:30:00,80.22,80.38,79.84,80.03,283240.0,60.1402,60.2602,59.8554,59.9978,283240.0
2018-10-31 10:35:00,80.01,80.07,79.72,79.83,151357.0,59.9828,60.0278,59.7654,59.8479,151357.0
2018-10-31 10:40:00,79.85,80.02,79.79,79.96,146495.0,59.8629,59.9903,59.8179,59.9453,146495.0
2018-10-31 10:45:00,79.97,80.02,79.78,79.84,84030.0,59.9528,59.9903,59.8104,59.8554,84030.0
2018-10-31 10:50:00,79.85,79.97,79.81,79.85,51874.0,59.8629,59.9528,59.8329,59.8629,51874.0
2018-10-31 10:55:00,79.88,79.92,79.46,79.5,119337.0,59.8853,59.9153,59.5705,59.6005,119337.0
2018-10-31 11:00:00,79.52,79.54,78.95,79.05,204991.0,59.6155,59.6305,59.1881,59.2631,204991.0
2018-10-31 11:05:00,79.03,79.14,78.56,78.61,299518.0,59.2481,59.3306,58.8958,58.9332,299518.0
2018-10-31 11:10:00,78.6,78.91,78.38,78.88,292752.0,58.9257,59.1581,58.7608,59.1357,292752.0
2018-10-31 11:15:00,78.88,79.27,78.88,79.18,177841.0,59.1357,59.428,59.1357,59.3606,177841.0
2018-10-31 11:20:00,79.19,79.4,79.03,79.14,154150.0,59.3681,59.5255,59.2481,59.3306,154150.0
2018-10-31 11:25:00,79.16,79.16,78.82,78.96,105067.0,59.3456,59.3456,59.0907,59.1956,105067.0
2018-10-31 11:30:00,78.96,78.97,78.56,78.63,126743.0,59.1956,59.2031,58.8958,58.9482,126743.0
2018-10-31 11:35:00,78.63,78.65,78.27,78.35,159520.0,58.9482,58.9632,58.6783,58.7383,159520.0
2018-10-31 11:40:00,78.35,78.43,77.97,78.01,166518.0,58.7383,58.7983,58.4534,58.4834,166518.0
2018-10-31 11:45:00,78.0,78.34,77.98,78.02,133288.0,58.4759,58.7308,58.4609,58.4909,133288.0
2018-10-31 11:50:00,78.02,78.67,77.85,78.62,139504.0,58.4909,58.9782,58.3635,58.9407,139504.0
2018-10-31 11:55:00,78.63,78.78,78.51,78.59,91228.0,58.9482,59.0607,58.8583,58.9182,91228.0
2018-10-31 12:00:00,78.61,78.77,78.48,78.57,71320.0,58.9332,59.0532,58.8358,58.9033,71320.0
2018-10-31 12:05:00,78.59,78.59,78.27,78.52,96820.0,58.9182,58.9182,58.6783,58.8658,96820.0
2018-10-31 12:10:00,78.51,78.51,78.05,78.09,96065.0,58.8583,58.8583,58.5134,58.5434,96065.0
2018-10-31 12:15:00,78.1,78.15,77.74,77.97,163620.0,58.5509,58.5884,58.281,58.4534,163620.0
2018-10-31 12:20:00,77.95,78.35,77.9,78.31,100209.0,58.4384,58.7383,58.401,58.7083,100209.0
2018-10-31 12:25:00,78.31,78.49,78.29,78.36,64109.0,58.7083,58.8433,58.6933,58.7458,64109.0
2018-10-31 12:30:00,78.36,78.71,78.26,78.66,175274.0,58.7458,59.0082,58.6708,58.9707,175274.0
2018-10-31 12:35:00,78.7,78.98,78.67,78.97,110647.0,59.0007,59.2106,58.9782,59.2031,110647.0
2018-10-31 12:40:00,78.97,79.04,78.71,78.74,101480.0,59.2031,59.2556,59.0082,59.0307,101480.0
2018-10-31 12:45:00,78.74,78.88,78.67,78.87,47256.0,59.0307,59.1357,58.9782,59.1282,47256.0
2018-10-31 12:50:00,78.86,79.29,78.82,79.19,82181.0,59.1207,59.443,59.0907,59.3681,82181.0
2018-10-31 12:55:00,79.21,79.43,79.21,79.31,112654.0,59.3831,59.548,59.3831,59.458,112654.0
2018-10-31 13:00:00,79.3,79.34,79.01,79.23,77693.0,59.4505,59.4805,59.2331,59.398,77693.0
2018-10-31 13:05:00,79.23,79.32,79.21,79.27,41842.0,59.398,59.4655,59.3831,59.428,41842.0
2018-10-31 13:10:00,79.26,79.31,79.23,79.31,63356.0,59.4205,59.458,59.398,59.458,63356.0
2018-10-31 13:15:00,79.3,79.31,78.78,78.81,75452.0,59.4505,59.458,59.0607,59.0832,75452.0
2018-10-31 13:20:00,78.83,79.04,78.81,79.03,60947.0,59.0982,59.2556,59.0832,59.2481,60947.0
2018-10-31 13:25:00,79.02,79.12,78.96,78.98,80025.0,59.2406,59.3156,59.1956,59.2106,80025.0
2018-10-31 13:30:00,78.98,79.21,78.98,79.16,60256.0,59.2106,59.3831,59.2106,59.3456,60256.0
2018-10-31 13:35:00,79.14,79.22,79.08,79.13,34778.0,59.3306,59.3906,59.2856,59.3231,34778.0
2018-10-31 13:40:00,79.13,79.38,79.12,79.28,56891.0,59.3231,59.5105,59.3156,59.4355,56891.0
2018-10-31 13:45:00,79.28,79.31,79.11,79.28,71650.0,59.4355,59.458,59.3081,59.4355,71650.0
2018-10-31 13:50:00,79.29,79.32,79.17,79.19,95186.0,59.443,59.4655,59.3531,59.3681,95186.0
2018-10-31 13:55:00,79.19,79.29,79.17,79.25,41451.0,59.3681,59.443,59.3531,59.413,41451.0
2018-10-31 14:00:00,79.25,79.3,79.1,79.28,62615.0,59.413,59.4505,59.3006,59.4355,62615.0
2018-10-31 14:05:00,79.29,79.34,79.19,79.21,46318.0,59.443,59.4805,59.3681,59.3831,46318.0
2018-10-31 14:10:00,79.21,79.3,79.18,79.28,98234.0,59.3831,59.4505,59.3606,59.4355,98234.0
2018-10-31 14:15:00,79.26,79.32,79.09,79.13,85544.0,59.4205,59.4655,59.2931,59.3231,85544.0
2018-10-31 14:20:00,79.14,79.22,78.98,79.04,66720.0,59.3306,59.3906,59.2106,59.2556,66720.0
2018-10-31 14:25:00,79.04,79.04,78.6,78.74,120245.0,59.2556,59.2556,58.9257,59.0307,120245.0
2018-10-31 14:30:00,78.76,78.8,78.42,78.43,185194.0,59.0457,59.0757,58.7908,58.7983,185194.0
2018-10-31 14:35:00,78.42,78.66,78.41,78.59,123194.0,58.7908,58.9707,58.7833,58.9182,123194.0
2018-10-31 14:40:00,78.59,78.72,78.57,78.65,89380.0,58.9182,59.0157,58.9033,58.9632,89380.0
2018-10-31 14:45:00,78.65,78.75,78.64,78.75,62444.0,58.9632,59.0382,58.9557,59.0382,62444.0
2018-10-31 14:50:00,78.75,78.75,78.65,78.67,73069.0,59.0382,59.0382,58.9632,58.9782,73069.0
2018-10-31 14:55:00,78.68,78.68,78.56,78.63,66269.0,58.9857,58.9857,58.8958,58.9482,66269.0
2018-10-31 15:00:00,78.63,78.7,78.59,78.65,84550.0,58.9482,59.0007,58.9182,58.9632,84550.0
2018-10-31 15:05:00,78.63,78.75,78.58,78.62,66481.0,58.9482,59.0382,58.9108,58.9407,66481.0
2018-10-31 15:10:00,78.61,78.75,78.59,78.71,76207.0,58.9332,59.0382,58.9182,59.0082,76207.0
2018-10-31 15:15:00,78.72,78.75,78.5,78.57,99361.0,59.0157,59.0382,58.8508,58.9033,99361.0
2018-10-31 15:20:00,78.58,78.62,78.27,78.43,109011.0,58.9108,58.9407,58.6783,58.7983,109011.0
2018-10-31 15:25:00,78.43,78.47,78.21,78.45,100498.0,58.7983,58.8283,58.6334,58.8133,100498.0
2018-10-31 15:30:00,78.43,78.44,78.16,78.31,123307.0,58.7983,58.8058,58.5959,58.7083,123307.0
2018-10-31 15:35:00,78.3,78.31,78.1,78.11,119298.0,58.7008,58.7083,58.5509,58.5584,119298.0
2018-10-31 15:40:00,78.1,78.26,78.08,78.1,152382.0,58.5509,58.6708,58.5359,58.5509,152382.0
2018-10-31 15:45:00,78.1,78.23,77.88,77.9,237570.0,58.5509,58.6484,58.386,58.401,237570.0
2018-10-31 15:50:00,77.91,77.93,77.77,77.79,306498.0,58.4085,58.4235,58.3035,58.3185,306498.0
2018-10-31 15:55:00,77.78,78.03,77.77,77.85,625423.0,58.311,58.4984,58.3035,58.3635,625423.0
2018-11-01 09:30:00,77.71,78.55,77.5,78.2,293229.0,58.2585,58.8883,58.1011,58.6259,293229.0
2018-11-01 09:35:00,78.23,78.29,77.97,78.2,129788.0,58.6484,58.6933,58.4534,58.6259,129788.0
2018-11-01 09:40:00,78.18,78.26,78.02,78.2,108531.0,58.6109,58.6708,58.4909,58.6259,108531.0
2018-11-01 09:45:00,78.19,78.75,78.0,78.43,255756.0,58.6184,59.0382,58.4759,58.7983,255756.0
2018-11-01 09:50:00,78.41,78.64,78.21,78.53,276984.0,58.7833,58.9557,58.6334,58.8733,276984.0
2018-11-01 09:55:00,78.54,78.6,78.42,78.56,138090.0,58.8808,58.9257,58.7908,58.8958,138090.0
2018-11-01 10:00:00,78.54,78.63,78.47,78.51,154124.0,58.8808,58.9482,58.8283,58.8583,154124.0
2018-11-01 10:05:00,78.55,78.81,78.4,78.75,129752.0,58.8883,59.0832,58.7758,59.0382,129752.0
2018-11-01 10:10:00,78.76,78.85,78.56,78.61,256524.0,59.0457,59.1132,58.8958,58.9332,256524.0
2018-11-01 10:15:00,78.62,78.7,78.47,78.53,125650.0,58.9407,59.0007,58.8283,58.8733,125650.0
2018-11-01 10:20:00,78.53,78.57,78.33,78.38,117833.0,58.8733,58.9033,58.7233,58.7608,117833.0
2018-11-01 10:25:00,78.42,78.83,78.42,78.74,144629.0,58.7908,59.0982,58.7908,59.0307,144629.0
2018-11-01 10:30:00,78.73,78.77,78.45,78.58,186418.0,59.0232,59.0532,58.8133,58.9108,186418.0
2018-11-01 10:35:00,78.56,78.7,78.49,78.58,104997.0,58.8958,59.0007,58.8433,58.9108,104997.0
2018-11-01 10:40:00,78.56,78.62,78.45,78.54,103766.0,58.8958,58.9407,58.8133,58.8808,103766.0
2018-11-01 10:45:00,78.56,78.68,78.5,78.6,94594.0,58.8958,58.9857,58.8508,58.9257,94594.0
2018-11-01 10:50:00,78.61,78.73,78.52,78.55,119745.0,58.9332,59.0232,58.8658,58.8883,119745.0
2018-11-01 10:55:00,78.55,78.64,78.49,78.57,117241.0,58.8883,58.9557,58.8433,58.9033,117241.0
2018-11-01 11:00:00,78.59,78.66,78.5,78.63,146400.0,58.9182,58.9707,58.8508,58.9482,146400.0
2018-11-01 11:05:00,78.62,78.78,78.41,78.52,163879.0,58.9407,59.0607,58.7833,58.8658,163879.0
2018-11-01 11:10:00,78.53,78.72,78.52,78.53,105356.0,58.8733,59.0157,58.8658,58.8733,105356.0
2018-11-01 11:15:00,78.54,78.65,78.42,78.61,105546.0,58.8808,58.9632,58.7908,58.9332,105546.0
2018-11-01 11:20:00,78.62,78.83,78.54,78.69,168423.0,58.9407,59.0982,58.8808,58.9932,168423.0
2018-11-01 11:25:00,78.68,79.0,78.54,78.79,122185.0,58.9857,59.2256,58.8808,59.0682,122185.0
2018-11-01 11:30:00,78.76,78.8,78.64,78.72,81227.0,59.0457,59.0757,58.9557,59.0157,81227.0
2018-11-01 11:35:00,78.74,78.79,78.62,78.78,63997.0,59.0307,59.0682,58.9407,59.0607,63997.0
2018-11-01 11:40:00,78.77,78.94,78.69,78.93,77762.0,59.0532,59.1806,58.9932,59.1731,77762.0
2018-11-01 11:45:00,78.95,79.01,78.64,78.72,111312.0,59.1881,59.2331,58.9557,59.0157,111312.0
2018-11-01 11:50:00,78.73,78.79,78.64,78.75,76903.0,59.0232,59.0682,58.9557,59.0382,76903.0
2018-11-01 11:55:00,78.77,78.82,78.64,78.66,74795.0,59.0532,59.0907,58.9557,58.9707,74795.0
2018-11-01 12:00:00,78.68,78.77,78.61,78.72,37489.0,58.9857,59.0532,58.9332,59.0157,37489.0
2018-11-01 12:05:00,78.71,78.92,78.66,78.79,51113.0,59.0082,59.1656,58.9707,59.0682,51113.0
2018-11-01 12:10:00,78.78,78.83,78.65,78.67,97354.0,59.0607,59.0982,58.9632,58.9782,97354.0
2018-11-01 12:15:00,78.67,78.71,78.54,78.61,56032.0,58.9782,59.0082,58.8808,58.9332,56032.0
2018-11-01 12:20:00,78.61,78.72,78.6,78.65,53740.0,58.9332,59.0157,58.9257,58.9632,53740.0
2018-11-01 12:25:00,78.65,78.71,78.57,78.61,78464.0,58.9632,59.0082,58.9033,58.9332,78464.0
2018-11-01 12:30:00,78.62,78.72,78.55,78.68,72643.0,58.9407,59.0157,58.8883,58.9857,72643.0
2018-11-01 12:35:00,78.69,78.97,78.64,78.84,130231.0,58.9932,59.2031,58.9557,59.1057,130231.0
2018-11-01 12:40:00,78.84,78.96,78.79,78.88,73626.0,59.1057,59.1956,59.0682,59.1357,73626.0
2018-11-01 12:45:00,78.9,79.0,78.83,78.96,49783.0,59.1507,59.2256,59.0982,59.1956,49783.0
2018-11-01 12:50:00,78.97,79.02,78.88,78.99,88540.0,59.2031,59.2406,59.1357,59.2181,88540.0
2018-11-01 12:55:00,78.99,79.13,78.97,79.06,68124.0,59.2181,59.3231,59.2031,59.2706,68124.0
2018-11-01 13:00:00,79.05,79.26,79.01,79.02,168506.0,59.2631,59.4205,59.2331,59.2406,168506.0
2018-11-01 13:05:00,79.05,79.34,79.02,79.27,84560.0,59.2631,59.4805,59.2406,59.428,84560.0
2018-11-01 13:10:00,79.25,79.43,79.22,79.37,35529.0,59.413,59.548,59.3906,59.503,35529.0
2018-11-01 13:15:00,79.37,79.84,79.26,79.84,70146.0,59.503,59.8554,59.4205,59.8554,70146.0
2018-11-01 13:20:00,79.82,79.95,79.64,79.86,91305.0,59.8404,59.9378,59.7054,59.8704,91305.0
2018-11-01 13:25:00,79.85,79.99,79.84,79.93,44112.0,59.8629,59.9678,59.8554,59.9228,44112.0
2018-11-01 13:30:00,79.91,80.22,79.88,80.15,59027.0,59.9078,60.1402,59.8853,60.0878,59027.0
2018-11-01 13:35:00,80.17,80.27,80.09,80.25,45465.0,60.1028,60.1777,60.0428,60.1627,45465.0
2018-11-01 13:40:00,80.25,80.42,80.22,80.29,39054.0,60.1627,60.2902,60.1402,60.1927,39054.0
2018-11-01 13:45:00,80.29,80.4,80.02,80.04,57011.0,60.1927,60.2752,59.9903,60.0053,57011.0
2018-11-01 13:50:00,80.04,80.29,80.0,80.25,40524.0,60.0053,60.1927,59.9753,60.1627,40524.0
2018-11-01 13:55:00,80.25,80.27,80.08,80.18,56256.0,60.1627,60.1777,60.0353,60.1103,56256.0
2018-11-01 14:00:00,80.2,80.54,80.08,80.53,57289.0,60.1253,60.3801,60.0353,60.3726,57289.0
2018-11-01 14:05:00,80.53,80.65,80.18,80.43,84184.0,60.3726,60.4626,60.1103,60.2977,84184.0
2018-11-01 14:10:00,80.42,80.47,80.25,80.32,79908.0,60.2902,60.3277,60.1627,60.2152,79908.0
2018-11-01 14:15:00,80.31,80.38,80.24,80.36,58844.0,60.2077,60.2602,60.1552,60.2452,58844.0
2018-11-01 14:20:00,80.36,80.38,80.26,80.34,57343.0,60.2452,60.2602,60.1702,60.2302,57343.0
2018-11-01 14:25:00,80.35,80.35,80.2,80.23,44907.0,60.2377,60.2377,60.1253,60.1477,44907.0
2018-11-01 14:30:00,80.23,80.36,80.19,80.27,108394.0,60.1477,60.2452,60.1178,60.1777,108394.0
2018-11-01 14:35:00,80.29,80.29,80.1,80.19,78279.0,60.1927,60.1927,60.0503,60.1178,78279.0
2018-11-01 14:40:00,80.17,80.18,80.08,80.09,46629.0,60.1028,60.1103,60.0353,60.0428,46629.0
2018-11-01 14:45:00,80.09,80.2,80.05,80.18,175505.0,60.0428,60.1253,60.0128,60.1103,175505.0
2018-11-01 14:50:00,80.18,80.27,80.12,80.22,66908.0,60.1103,60.1777,60.0653,60.1402,66908.0
2018-11-01 14:55:00,80.24,80.31,80.19,80.29,85376.0,60.1552,60.2077,60.1178,60.1927,85376.0
2018-11-01 15:00:00,80.29,80.31,80.21,80.26,45170.0,60.1927,60.2077,60.1327,60.1702,45170.0
2018-11-01 15:05:00,80.27,80.3,80.16,80.19,62979.0,60.1777,60.2002,60.0953,60.1178,62979.0
2018-11-01 15:10:00,80.2,80.2,80.12,80.18,58348.0,60.1253,60.1253,60.0653,60.1103,58348.0
2018-11-01 15:15:00,80.19,80.2,80.06,80.11,38839.0,60.1178,60.1253,60.0203,60.0578,38839.0
2018-11-01 15:20:00,80.12,80.17,80.06,80.12,44122.0,60.0653,60.1028,60.0203,60.0653,44122.0
2018-11-01 15:25:00,80.12,80.38,80.11,80.27,110510.0,60.0653,60.2602,60.0578,60.1777,110510.0
2018-11-01 15:30:00,80.26,80.28,80.09,80.21,63609.0,60.1702,60.1852,60.0428,60.1327,63609.0
2018-11-01 15:35:00,80.2,80.32,80.18,80.31,79027.0,60.1253,60.2152,60.1103,60.2077,79027.0
2018-11-01 15:40:00,80.32,80.33,80.18,80.33,106307.0,60.2152,60.2227,60.1103,60.2227,106307.0
2018-11-01 15:45:00,80.33,80.36,80.2,80.36,119186.0,60.2227,60.2452,60.1253,60.2452,119186.0
2018-11-01 15:50:00,80.35,80.4,80.19,80.23,172897.0,60.2377,60.2752,60.1178,60.1477,172897.0
2018-11-01 15:55:00,80.22,80.57,79.92,80.08,465165.0,60.1402,60.4026,59.9153,60.0353,465165.0
2018-11-02 09:30:00,84.19,84.42,81.13,81.58,486210.0,63.1165,63.2889,60.8225,61.1598,486210.0
2018-11-02 09:35:00,81.57,83.74,81.11,82.2,364369.0,61.1523,62.7792,60.8075,61.6246,364369.0
2018-11-02 09:40:00,82.28,82.52,82.13,82.38,193791.0,61.6846,61.8645,61.5722,61.7596,193791.0
2018-11-02 09:45:00,82.38,82.84,81.99,82.31,159724.0,61.7596,62.1044,61.4672,61.7071,159724.0
2018-11-02 09:50:00,82.35,82.47,80.71,80.74,205921.0,61.7371,61.827,60.5076,60.5301,205921.0
2018-11-02 09:55:00,80.81,80.81,80.01,80.39,279943.0,60.5826,60.5826,59.9828,60.2677,279943.0
2018-11-02 10:00:00,80.39,80.46,79.28,79.33,172174.0,60.2677,60.3202,59.4355,59.473,172174.0
2018-11-02 10:05:00,79.4,79.73,78.76,79.69,304476.0,59.5255,59.7729,59.0457,59.7429,304476.0
2018-11-02 10:10:00,79.69,80.54,79.69,80.48,201757.0,59.7429,60.3801,59.7429,60.3352,201757.0
2018-11-02 10:15:00,80.48,80.88,80.43,80.79,201583.0,60.3352,60.635,60.2977,60.5676,201583.0
2018-11-02 10:20:00,80.81,81.0,80.29,80.35,221175.0,60.5826,60.725,60.1927,60.2377,221175.0
2018-11-02 10:25:00,80.41,80.95,80.31,80.49,220320.0,60.2827,60.6875,60.2077,60.3427,220320.0
2018-11-02 10:30:00,80.47,81.7,80.47,81.65,376424.0,60.3277,61.2498,60.3277,61.2123,376424.0
2018-11-02 10:35:00,81.66,82.32,81.6,82.14,274421.0,61.2198,61.7146,61.1748,61.5797,274421.0
2018-11-02 10:40:00,82.1,82.47,81.93,82.23,119109.0,61.5497,61.827,61.4222,61.6471,119109.0
2018-11-02 10:45:00,82.31,82.9,82.17,82.79,127415.0,61.7071,62.1494,61.6021,62.067,127415.0
2018-11-02 10:50:00,82.81,82.86,81.98,82.01,137644.0,62.0819,62.1194,61.4597,61.4822,137644.0
2018-11-02 10:55:00,82.0,82.86,81.96,82.62,98605.0,61.4747,62.1194,61.4447,61.9395,98605.0
2018-11-02 11:00:00,82.62,82.64,81.44,81.55,86768.0,61.9395,61.9545,61.0549,61.1373,86768.0
2018-11-02 11:05:00,81.51,81.54,80.72,80.99,94063.0,61.1073,61.1298,60.5151,60.7175,94063.0
2018-11-02 11:10:00,80.99,81.08,79.85,79.85,161265.0,60.7175,60.785,59.8629,59.8629,161265.0
2018-11-02 11:15:00,79.89,80.03,79.67,79.91,118582.0,59.8928,59.9978,59.7279,59.9078,118582.0
2018-11-02 11:20:00,79.94,80.53,79.7,80.46,117005.0,59.9303,60.3726,59.7504,60.3202,117005.0
2018-11-02 11:25:00,80.48,80.54,79.83,80.08,91331.0,60.3352,60.3801,59.8479,60.0353,91331.0
2018-11-02 11:30:00,80.04,80.21,79.84,79.95,53335.0,60.0053,60.1327,59.8554,59.9378,53335.0
2018-11-02 11:35:00,79.97,80.04,79.75,79.82,42648.0,59.9528,60.0053,59.7879,59.8404,42648.0
2018-11-02 11:40:00,79.86,80.24,79.75,80.02,48995.0,59.8704,60.1552,59.7879,59.9903,48995.0
2018-11-02 11:45:00,80.02,80.03,79.68,79.94,38202.0,59.9903,59.9978,59.7354,59.9303,38202.0
2018-11-02 11:50:00,79.95,80.09,79.89,79.89,66605.0,59.9378,60.0428,59.8928,59.8928,66605.0
2018-11-02 11:55:00,79.87,80.05,79.81,80.0,60593.0,59.8779,60.0128,59.8329,59.9753,60593.0
2018-11-02 12:00:00,80.02,80.15,79.9,79.94,68543.0,59.9903,60.0878,59.9003,59.9303,68543.0
2018-11-02 12:05:00,79.95,80.02,79.75,79.78,96511.0,59.9378,59.9903,59.7879,59.8104,96511.0
2018-11-02 12:10:00,79.78,79.84,79.72,79.82,53174.0,59.8104,59.8554,59.7654,59.8404,53174.0
2018-11-02 12:15:00,79.81,79.97,79.7,79.87,40532.0,59.8329,59.9528,59.7504,59.8779,40532.0
2018-11-02 12:20:00,79.84,80.24,79.84,80.22,59848.0,59.8554,60.1552,59.8554,60.1402,59848.0
2018-11-02 12:25:00,80.2,80.33,80.1,80.24,319786.0,60.1253,60.2227,60.0503,60.1552,319786.0
2018-11-02 12:30:00,80.2,80.23,79.89,80.02,57526.0,60.1253,60.1477,59.8928,59.9903,57526.0
2018-11-02 12:35:00,79.99,80.13,79.77,79.8,57345.0,59.9678,60.0728,59.8029,59.8254,57345.0
2018-11-02 12:40:00,79.83,80.12,79.82,79.98,34756.0,59.8479,60.0653,59.8404,59.9603,34756.0
2018-11-02 12:45:00,79.98,80.26,79.87,80.0,53654.0,59.9603,60.1702,59.8779,59.9753,53654.0
2018-11-02 12:50:00,80.01,80.1,79.78,79.81,45494.0,59.9828,60.0503,59.8104,59.8329,45494.0
2018-11-02 12:55:00,79.81,79.92,79.69,79.9,64255.0,59.8329,59.9153,59.7429,59.9003,64255.0
2018-11-02 13:00:00,79.88,79.89,79.35,79.37,158158.0,59.8853,59.8928,59.488,59.503,158158.0
2018-11-02 13:05:00,79.37,79.46,79.3,79.4,285276.0,59.503,59.5705,59.4505,59.5255,285276.0
2018-11-02 13:10:00,79.37,79.42,78.98,79.07,114166.0,59.503,59.5405,59.2106,59.2781,114166.0
2018-11-02 13:15:00,79.08,79.89,79.0,79.77,226191.0,59.2856,59.8928,59.2256,59.8029,226191.0
2018-11-02 13:20:00,79.74,80.16,79.41,80.07,244099.0,59.7804,60.0953,59.533,60.0278,244099.0
2018-11-02 13:25:00,80.06,80.44,79.98,80.04,86366.0,60.0203,60.3052,59.9603,60.0053,86366.0
2018-11-02 13:30:00,80.04,80.16,79.95,80.03,68636.0,60.0053,60.0953,59.9378,59.9978,68636.0
2018-11-02 13:35:00,80.02,80.34,79.98,80.31,45933.0,59.9903,60.2302,59.9603,60.2077,45933.0
2018-11-02 13:40:00,80.28,80.63,80.18,80.6,52608.0,60.1852,60.4476,60.1103,60.4251,52608.0
2018-11-02 13:45:00,80.65,81.05,80.58,80.83,68059.0,60.4626,60.7625,60.4101,60.5976,68059.0
2018-11-02 13:50:00,80.83,80.85,80.39,80.59,37226.0,60.5976,60.6125,60.2677,60.4176,37226.0
2018-11-02 13:55:00,80.56,80.69,80.37,80.59,36450.0,60.3951,60.4926,60.2527,60.4176,36450.0
2018-11-02 14:00:00,80.59,80.59,80.09,80.09,52280.0,60.4176,60.4176,60.0428,60.0428,52280.0
2018-11-02 14:05:00,80.09,80.13,79.73,79.74,57949.0,60.0428,60.0728,59.7729,59.7804,57949.0
2018-11-02 14:10:00,79.75,79.76,79.59,79.67,35056.0,59.7879,59.7954,59.6679,59.7279,35056.0
2018-11-02 14:15:00,79.66,79.86,79.44,79.72,47892.0,59.7204,59.8704,59.5555,59.7654,47892.0
2018-11-02 14:20:00,79.72,79.8,79.54,79.63,41513.0,59.7654,59.8254,59.6305,59.6979,41513.0
2018-11-02 14:25:00,79.63,80.14,79.22,80.08,152695.0,59.6979,60.0803,59.3906,60.0353,152695.0
2018-11-02 14:30:00,80.03,80.04,79.62,79.78,171650.0,59.9978,60.0053,59.6904,59.8104,171650.0
2018-11-02 14:35:00,79.79,79.94,79.74,79.88,59629.0,59.8179,59.9303,59.7804,59.8853,59629.0
2018-11-02 14:40:00,79.9,80.0,79.77,79.85,48781.0,59.9003,59.9753,59.8029,59.8629,48781.0
2018-11-02 14:45:00,79.86,79.88,79.46,79.57,50625.0,59.8704,59.8853,59.5705,59.6529,50625.0
2018-11-02 14:50:00,79.56,79.81,79.55,79.64,46710.0,59.6454,59.8329,59.638,59.7054,46710.0
2018-11-02 14:55:00,79.64,79.82,79.6,79.62,61286.0,59.7054,59.8404,59.6754,59.6904,61286.0
2018-11-02 15:00:00,79.64,79.75,79.27,79.34,62522.0,59.7054,59.7879,59.428,59.4805,62522.0
2018-11-02 15:05:00,79.3,79.51,79.28,79.4,48118.0,59.4505,59.608,59.4355,59.5255,48118.0
2018-11-02 15:10:00,79.4,79.48,79.2,79.31,112420.0,59.5255,59.5855,59.3756,59.458,112420.0
2018-11-02 15:15:00,79.32,79.39,79.27,79.35,44346.0,59.4655,59.518,59.428,59.488,44346.0
2018-11-02 15:20:00,79.36,79.45,79.26,79.44,72274.0,59.4955,59.563,59.4205,59.5555,72274.0
2018-11-02 15:25:00,79.44,79.45,79.3,79.36,77982.0,59.5555,59.563,59.4505,59.4955,77982.0
2018-11-02 15:30:00,79.36,79.77,79.25,79.69,83243.0,59.4955,59.8029,59.413,59.7429,83243.0
2018-11-02 15:35:00,79.67,79.86,79.51,79.86,86108.0,59.7279,59.8704,59.608,59.8704,86108.0
2018-11-02 15:40:00,79.87,79.9,79.68,79.88,152595.0,59.8779,59.9003,59.7354,59.8853,152595.0
2018-11-02 15:45:00,79.87,80.0,79.75,79.97,151876.0,59.8779,59.9753,59.7879,59.9528,151876.0
2018-11-02 15:50:00,79.95,80.05,79.88,79.94,196774.0,59.9378,60.0128,59.8853,59.9303,196774.0
2018-11-02 15:55:00,79.93,80.0,79.46,79.56,333221.0,59.9228,59.9753,59.5705,59.6454,333221.0
2018-11-05 09:30:00,79.45,79.94,79.27,79.76,244643.0,59.563,59.9303,59.428,59.7954,244643.0
2018-11-05 09:35:00,79.71,80.26,79.27,80.13,95993.0,59.7579,60.1702,59.428,60.0728,95993.0
2018-11-05 09:40:00,80.13,81.42,80.12,81.29,195846.0,60.0728,61.0399,60.0653,60.9424,195846.0
2018-11-05 09:45:00,81.24,81.29,80.5,80.53,72338.0,60.9049,60.9424,60.3502,60.3726,72338.0
2018-11-05 09:50:00,80.52,81.17,80.5,81.14,74201.0,60.3652,60.8525,60.3502,60.83,74201.0
2018-11-05 09:55:00,81.14,81.72,80.83,81.67,95483.0,60.83,61.2648,60.5976,61.2273,95483.0
2018-11-05 10:00:00,81.65,81.83,81.5,81.72,116666.0,61.2123,61.3472,61.0998,61.2648,116666.0
2018-11-05 10:05:00,81.74,82.04,81.71,81.82,139863.0,61.2798,61.5047,61.2573,61.3398,139863.0
2018-11-05 10:10:00,81.83,81.91,81.45,81.63,79823.0,61.3472,61.4072,61.0624,61.1973,79823.0
2018-11-05 10:15:00,81.63,82.12,81.59,81.98,87666.0,61.1973,61.5647,61.1673,61.4597,87666.0
2018-11-05 10:20:00,81.93,82.31,81.93,82.22,100254.0,61.4222,61.7071,61.4222,61.6396,100254.0
2018-11-05 10:25:00,82.25,82.63,82.21,82.54,126269.0,61.6621,61.947,61.6321,61.8795,126269.0
2018-11-05 10:30:00,82.53,82.9,82.49,82.63,157526.0,61.872,62.1494,61.842,61.947,157526.0
2018-11-05 10:35:00,82.65,82.73,82.57,82.69,76342.0,61.962,62.022,61.902,61.992,76342.0
2018-11-05 10:40:00,82.71,82.71,82.5,82.51,63727.0,62.007,62.007,61.8495,61.857,63727.0
2018-11-05 10:45:00,82.51,82.52,82.01,82.26,70140.0,61.857,61.8645,61.4822,61.6696,70140.0
2018-11-05 10:50:00,82.22,82.38,82.09,82.36,51239.0,61.6396,61.7596,61.5422,61.7446,51239.0
2018-11-05 10:55:00,82.34,82.39,82.23,82.38,43474.0,61.7296,61.7671,61.6471,61.7596,43474.0
2018-11-05 11:00:00,82.34,82.47,82.12,82.25,53239.0,61.7296,61.827,61.5647,61.6621,53239.0
2018-11-05 11:05:00,82.23,82.75,82.09,82.69,76426.0,61.6471,62.037,61.5422,61.992,76426.0
2018-11-05 11:10:00,82.73,82.87,82.54,82.69,71590.0,62.022,62.1269,61.8795,61.992,71590.0
2018-11-05 11:15:00,82.7,83.0,82.66,83.0,81980.0,61.9995,62.2244,61.9695,62.2244,81980.0
2018-11-05 11:20:00,83.0,83.2,82.87,83.02,64032.0,62.2244,62.3743,62.1269,62.2394,64032.0
2018-11-05 11:25:00,83.01,83.03,82.81,82.85,46803.0,62.2319,62.2469,62.0819,62.1119,46803.0
2018-11-05 11:30:00,82.85,83.06,82.77,82.85,59073.0,62.1119,62.2694,62.052,62.1119,59073.0
2018-11-05 11:35:00,82.84,82.89,82.4,82.53,51696.0,62.1044,62.1419,61.7746,61.872,51696.0
2018-11-05 11:40:00,82.54,82.56,82.15,82.24,44307.0,61.8795,61.8945,61.5871,61.6546,44307.0
2018-11-05 11:45:00,82.22,82.35,81.99,82.23,96151.0,61.6396,61.7371,61.4672,61.6471,96151.0
2018-11-05 11:50:00,82.24,82.33,82.06,82.25,103990.0,61.6546,61.7221,61.5197,61.6621,103990.0
2018-11-05 11:55:00,82.22,82.46,82.11,82.44,30371.0,61.6396,61.8196,61.5572,61.8046,30371.0
2018-11-05 12:00:00,82.46,82.46,82.19,82.2,37098.0,61.8196,61.8196,61.6171,61.6246,37098.0
2018-11-05 12:05:00,82.19,82.4,82.18,82.38,38680.0,61.6171,61.7746,61.6096,61.7596,38680.0
2018-11-05 12:10:00,82.37,82.37,82.16,82.27,35007.0,61.7521,61.7521,61.5946,61.6771,35007.0
2018-11-05 12:15:00,82.23,82.29,82.14,82.29,33626.0,61.6471,61.6921,61.5797,61.6921,33626.0
2018-11-05 12:20:00,82.3,82.57,82.29,82.56,36165.0,61.6996,61.902,61.6921,61.8945,36165.0
2018-11-05 12:25:00,82.55,82.57,82.21,82.21,45719.0,61.887,61.902,61.6321,61.6321,45719.0
2018-11-05 12:30:00,82.23,82.4,82.23,82.34,34842.0,61.6471,61.7746,61.6471,61.7296,34842.0
2018-11-05 12:35:00,82.35,82.54,82.31,82.54,46376.0,61.7371,61.8795,61.7071,61.8795,46376.0
2018-11-05 12:40:00,82.54,82.58,82.4,82.55,56160.0,61.8795,61.9095,61.7746,61.887,56160.0
2018-11-05 12:45:00,82.55,82.67,82.48,82.56,76861.0,61.887,61.977,61.8345,61.8945,76861.0
2018-11-05 12:50:00,82.53,82.61,82.37,82.6,55676.0,61.872,61.932,61.7521,61.9245,55676.0
2018-11-05 12:55:00,82.6,82.91,82.6,82.88,49362.0,61.9245,62.1569,61.9245,62.1344,49362.0
2018-11-05 13:00:00,82.91,82.97,82.8,82.91,65434.0,62.1569,62.2019,62.0744,62.1569,65434.0
2018-11-05 13:05:00,82.92,82.94,82.74,82.75,60509.0,62.1644,62.1794,62.0295,62.037,60509.0
2018-11-05 13:10:00,82.73,82.84,82.61,82.84,97148.0,62.022,62.1044,61.932,62.1044,97148.0
2018-11-05 13:15:00,82.84,82.88,82.71,82.85,53565.0,62.1044,62.1344,62.007,62.1119,53565.0
2018-11-05 13:20:00,82.87,83.13,82.87,83.03,112613.0,62.1269,62.3218,62.1269,62.2469,112613.0
2018-11-05 13:25:00,83.04,83.12,82.79,82.95,72292.0,62.2544,62.3143,62.067,62.1869,72292.0
2018-11-05 13:30:00,82.92,82.95,82.52,82.86,94796.0,62.1644,62.1869,61.8645,62.1194,94796.0
2018-11-05 13:35:00,82.87,83.04,82.85,83.01,48769.0,62.1269,62.2544,62.1119,62.2319,48769.0
2018-11-05 13:40:00,83.02,83.12,83.0,83.0,42272.0,62.2394,62.3143,62.2244,62.2244,42272.0
2018-11-05 13:45:00,83.0,83.23,83.0,83.22,68137.0,62.2244,62.3968,62.2244,62.3893,68137.0
2018-11-05 13:50:00,83.22,83.23,82.97,83.17,68004.0,62.3893,62.3968,62.2019,62.3518,68004.0
2018-11-05 13:55:00,83.17,83.26,83.05,83.19,65814.0,62.3518,62.4193,62.2619,62.3668,65814.0
2018-11-05 14:00:00,83.19,83.23,83.16,83.19,64551.0,62.3668,62.3968,62.3443,62.3668,64551.0
2018-11-05 14:05:00,83.2,83.41,83.19,83.41,79252.0,62.3743,62.5318,62.3668,62.5318,79252.0
2018-11-05 14:10:00,83.41,83.47,83.37,83.42,88268.0,62.5318,62.5767,62.5018,62.5393,88268.0
2018-11-05 14:15:00,83.42,83.42,83.24,83.34,57141.0,62.5393,62.5393,62.4043,62.4793,57141.0
2018-11-05 14:20:00,83.34,83.36,83.08,83.25,77644.0,62.4793,62.4943,62.2844,62.4118,77644.0
2018-11-05 14:25:00,83.25,83.48,83.25,83.47,67677.0,62.4118,62.5842,62.4118,62.5767,67677.0
2018-11-05 14:30:00,83.46,83.66,83.44,83.64,117401.0,62.5692,62.7192,62.5543,62.7042,117401.0
2018-11-05 14:35:00,83.63,83.71,83.59,83.67,102934.0,62.6967,62.7567,62.6667,62.7267,102934.0
2018-11-05 14:40:00,83.67,83.79,83.67,83.77,104081.0,62.7267,62.8166,62.7267,62.8016,104081.0
2018-11-05 14:45:00,83.77,83.79,83.66,83.74,87625.0,62.8016,62.8166,62.7192,62.7792,87625.0
2018-11-05 14:50:00,83.75,83.77,83.71,83.73,76246.0,62.7867,62.8016,62.7567,62.7717,76246.0
2018-11-05 14:55:00,83.73,83.83,83.6,83.68,95730.0,62.7717,62.8466,62.6742,62.7342,95730.0
2018-11-05 15:00:00,83.68,83.7,83.2,83.29,72185.0,62.7342,62.7492,62.3743,62.4418,72185.0
2018-11-05 15:05:00,83.31,83.42,83.22,83.25,101026.0,62.4568,62.5393,62.3893,62.4118,101026.0
2018-11-05 15:10:00,83.23,83.32,83.22,83.24,96490.0,62.3968,62.4643,62.3893,62.4043,96490.0
2018-11-05 15:15:00,83.26,83.28,83.2,83.25,115400.0,62.4193,62.4343,62.3743,62.4118,115400.0
2018-11-05 15:20:00,83.25,83.26,83.06,83.24,79370.0,62.4118,62.4193,62.2694,62.4043,79370.0
2018-11-05 15:25:00,83.23,83.26,83.02,83.24,100315.0,62.3968,62.4193,62.2394,62.4043,100315.0
2018-11-05 15:30:00,83.24,83.27,83.14,83.25,105931.0,62.4043,62.4268,62.3293,62.4118,105931.0
2018-11-05 15:35:00,83.24,83.26,82.9,83.08,102275.0,62.4043,62.4193,62.1494,62.2844,102275.0
2018-11-05 15:40:00,83.09,83.11,82.96,83.03,117097.0,62.2919,62.3069,62.1944,62.2469,117097.0
2018-11-05 15:45:00,83.01,83.02,82.76,82.85,127686.0,62.2319,62.2394,62.0445,62.1119,127686.0
2018-11-05 15:50:00,82.86,82.86,82.6,82.66,147231.0,62.1194,62.1194,61.9245,61.9695,147231.0
2018-11-05 15:55:00,82.67,82.75,82.48,82.54,517427.0,61.977,62.037,61.8345,61.8795,517427.0
2018-11-06 09:30:00,82.73,83.88,82.73,83.86,231186.0,62.022,62.8841,62.022,62.8691,231186.0
2018-11-06 09:35:00,83.82,84.23,83.68,84.06,109080.0,62.8391,63.1465,62.7342,63.0191,109080.0
2018-11-06 09:40:00,84.09,84.11,83.2,83.28,120488.0,63.0415,63.0565,62.3743,62.4343,120488.0
2018-11-06 09:45:00,83.27,83.35,83.1,83.11,137707.0,62.4268,62.4868,62.2994,62.3069,137707.0
2018-11-06 09:50:00,83.13,83.35,83.02,83.17,106102.0,62.3218,62.4868,62.2394,62.3518,106102.0
2018-11-06 09:55:00,83.16,83.18,82.74,82.88,116110.0,62.3443,62.3593,62.0295,62.1344,116110.0
2018-11-06 10:00:00,82.88,82.89,82.39,82.49,105009.0,62.1344,62.1419,61.7671,61.842,105009.0
2018-11-06 10:05:00,82.53,82.85,82.31,82.83,91011.0,61.872,62.1119,61.7071,62.0969,91011.0
2018-11-06 10:10:00,82.83,83.07,82.79,83.06,87490.0,62.0969,62.2769,62.067,62.2694,87490.0
2018-11-06 10:15:00,83.04,83.24,82.99,83.04,83498.0,62.2544,62.4043,62.2169,62.2544,83498.0
2018-11-06 10:20:00,83.04,83.36,83.01,83.36,65873.0,62.2544,62.4943,62.2319,62.4943,65873.0
2018-11-06 10:25:00,83.35,83.39,83.18,83.2,60159.0,62.4868,62.5168,62.3593,62.3743,60159.0
2018-11-06 10:30:00,83.18,83.37,83.18,83.25,54970.0,62.3593,62.5018,62.3593,62.4118,54970.0
2018-11-06 10:35:00,83.25,83.39,83.1,83.14,70868.0,62.4118,62.5168,62.2994,62.3293,70868.0
2018-11-06 10:40:00,83.14,83.22,83.0,83.18,49512.0,62.3293,62.3893,62.2244,62.3593,49512.0
2018-11-06 10:45:00,83.18,83.58,83.18,83.42,73399.0,62.3593,62.6592,62.3593,62.5393,73399.0
2018-11-06 10:50:00,83.43,83.45,83.11,83.21,85130.0,62.5468,62.5617,62.3069,62.3818,85130.0
2018-11-06 10:55:00,83.2,83.53,83.04,83.47,62615.0,62.3743,62.6217,62.2544,62.5767,62615.0
2018-11-06 11:00:00,83.48,83.5,83.16,83.2,73493.0,62.5842,62.5992,62.3443,62.3743,73493.0
2018-11-06 11:05:00,83.2,83.21,83.06,83.06,71104.0,62.3743,62.3818,62.2694,62.2694,71104.0
2018-11-06 11:10:00,83.06,83.25,82.96,83.25,65734.0,62.2694,62.4118,62.1944,62.4118,65734.0
2018-11-06 11:15:00,83.25,83.25,83.0,83.05,55957.0,62.4118,62.4118,62.2244,62.2619,55957.0
2018-11-06 11:20:00,83.06,83.07,82.75,82.88,90630.0,62.2694,62.2769,62.037,62.1344,90630.0
2018-11-06 11:25:00,82.89,83.0,82.8,82.95,63169.0,62.1419,62.2244,62.0744,62.1869,63169.0
2018-11-06 11:30:00,82.95,83.01,82.87,82.92,60124.0,62.1869,62.2319,62.1269,62.1644,60124.0
2018-11-06 11:35:00,82.93,83.19,82.92,83.14,75825.0,62.1719,62.3668,62.1644,62.3293,75825.0
2018-11-06 11:40:00,83.14,83.19,82.82,83.0,73165.0,62.3293,62.3668,62.0894,62.2244,73165.0
2018-11-06 11:45:00,83.0,83.18,82.95,83.11,64038.0,62.2244,62.3593,62.1869,62.3069,64038.0
2018-11-06 11:50:00,83.09,83.18,83.08,83.09,58613.0,62.2919,62.3593,62.2844,62.2919,58613.0
2018-11-06 11:55:00,83.09,83.11,82.93,83.03,74293.0,62.2919,62.3069,62.1719,62.2469,74293.0
2018-11-06 12:00:00,83.04,83.04,82.82,83.03,46415.0,62.2544,62.2544,62.0894,62.2469,46415.0
2018-11-06 12:05:00,83.02,83.16,82.99,83.01,56906.0,62.2394,62.3443,62.2169,62.2319,56906.0
2018-11-06 12:10:00,83.02,83.09,83.01,83.02,64426.0,62.2394,62.2919,62.2319,62.2394,64426.0
2018-11-06 12:15:00,83.03,83.1,82.96,83.07,50593.0,62.2469,62.2994,62.1944,62.2769,50593.0
2018-11-06 12:20:00,83.07,83.1,82.88,83.0,45227.0,62.2769,62.2994,62.1344,62.2244,45227.0
2018-11-06 12:25:00,83.01,83.18,83.01,83.09,113640.0,62.2319,62.3593,62.2319,62.2919,113640.0
2018-11-06 12:30:00,83.09,83.19,82.94,83.18,167833.0,62.2919,62.3668,62.1794,62.3593,167833.0
2018-11-06 12:35:00,83.18,83.24,83.1,83.18,100617.0,62.3593,62.4043,62.2994,62.3593,100617.0
2018-11-06 12:40:00,83.16,83.28,83.1,83.2,61072.0,62.3443,62.4343,62.2994,62.3743,61072.0
2018-11-06 12:45:00,83.19,83.19,83.06,83.07,42486.0,62.3668,62.3668,62.2694,62.2769,42486.0
2018-11-06 12:50:00,83.07,83.1,82.88,82.99,34906.0,62.2769,62.2994,62.1344,62.2169,34906.0
2018-11-06 12:55:00,82.97,83.1,82.97,83.05,28374.0,62.2019,62.2994,62.2019,62.2619,28374.0
2018-11-06 13:00:00,83.05,83.13,83.03,83.11,35858.0,62.2619,62.3218,62.2469,62.3069,35858.0
2018-11-06 13:05:00,83.1,83.16,83.1,83.12,45929.0,62.2994,62.3443,62.2994,62.3143,45929.0
2018-11-06 13:10:00,83.12,83.24,83.07,83.24,48503.0,62.3143,62.4043,62.2769,62.4043,48503.0
2018-11-06 13:15:00,83.23,83.28,83.11,83.13,48492.0,62.3968,62.4343,62.3069,62.3218,48492.0
2018-11-06 13:20:00,83.13,83.22,83.1,83.14,32969.0,62.3218,62.3893,62.2994,62.3293,32969.0
2018-11-06 13:25:00,83.13,83.21,83.13,83.16,30776.0,62.3218,62.3818,62.3218,62.3443,30776.0
2018-11-06 13:30:00,83.16,83.2,83.06,83.1,57901.0,62.3443,62.3743,62.2694,62.2994,57901.0
2018-11-06 13:35:00,83.09,83.22,83.02,83.21,83597.0,62.2919,62.3893,62.2394,62.3818,83597.0
2018-11-06 13:40:00,83.22,83.22,83.05,83.17,44596.0,62.3893,62.3893,62.2619,62.3518,44596.0
2018-11-06 13:45:00,83.18,83.33,83.18,83.27,36322.0,62.3593,62.4718,62.3593,62.4268,36322.0
2018-11-06 13:50:00,83.27,83.28,83.12,83.15,37040.0,62.4268,62.4343,62.3143,62.3368,37040.0
2018-11-06 13:55:00,83.17,83.18,83.04,83.14,52241.0,62.3518,62.3593,62.2544,62.3293,52241.0
2018-11-06 14:00:00,83.14,83.16,83.0,83.05,60182.0,62.3293,62.3443,62.2244,62.2619,60182.0
2018-11-06 14:05:00,83.04,83.15,83.04,83.13,61150.0,62.2544,62.3368,62.2544,62.3218,61150.0
2018-11-06 14:10:00,83.12,83.23,83.12,83.2,40802.0,62.3143,62.3968,62.3143,62.3743,40802.0
2018-11-06 14:15:00,83.2,83.2,83.01,83.01,72550.0,62.3743,62.3743,62.2319,62.2319,72550.0
2018-11-06 14:20:00,83.0,83.11,83.0,83.09,53389.0,62.2244,62.3069,62.2244,62.2919,53389.0
2018-11-06 14:25:00,83.09,83.09,82.91,83.03,119328.0,62.2919,62.2919,62.1569,62.2469,119328.0
2018-11-06 14:30:00,83.03,83.09,82.96,83.05,60193.0,62.2469,62.2919,62.1944,62.2619,60193.0
2018-11-06 14:35:00,83.06,83.19,83.05,83.11,83616.0,62.2694,62.3668,62.2619,62.3069,83616.0
2018-11-06 14:40:00,83.14,83.28,83.13,83.26,48392.0,62.3293,62.4343,62.3218,62.4193,48392.0
2018-11-06 14:45:00,83.25,83.33,83.19,83.28,55988.0,62.4118,62.4718,62.3668,62.4343,55988.0
2018-11-06 14:50:00,83.28,83.35,83.19,83.26,44249.0,62.4343,62.4868,62.3668,62.4193,44249.0
2018-11-06 14:55:00,83.24,83.41,83.19,83.36,63685.0,62.4043,62.5318,62.3668,62.4943,63685.0
2018-11-06 15:00:00,83.38,83.42,83.28,83.34,54858.0,62.5093,62.5393,62.4343,62.4793,54858.0
2018-11-06 15:05:00,83.34,83.43,83.33,83.38,89801.0,62.4793,62.5468,62.4718,62.5093,89801.0
2018-11-06 15:10:00,83.38,83.46,83.34,83.39,81995.0,62.5093,62.5692,62.4793,62.5168,81995.0
2018-11-06 15:15:00,83.39,83.43,83.33,83.33,85694.0,62.5168,62.5468,62.4718,62.4718,85694.0
2018-11-06 15:20:00,83.34,83.47,83.32,83.39,242894.0,62.4793,62.5767,62.4643,62.5168,242894.0
2018-11-06 15:25:00,83.4,83.45,83.39,83.42,76153.0,62.5243,62.5617,62.5168,62.5393,76153.0
2018-11-06 15:30:00,83.42,83.5,83.37,83.49,110019.0,62.5393,62.5992,62.5018,62.5917,110019.0
2018-11-06 15:35:00,83.5,83.64,83.46,83.51,133852.0,62.5992,62.7042,62.5692,62.6067,133852.0
2018-11-06 15:40:00,83.51,83.52,83.45,83.5,107881.0,62.6067,62.6142,62.5617,62.5992,107881.0
2018-11-06 15:45:00,83.49,83.57,83.4,83.56,157810.0,62.5917,62.6517,62.5243,62.6442,157810.0
2018-11-06 15:50:00,83.56,83.74,83.55,83.63,196994.0,62.6442,62.7792,62.6367,62.6967,196994.0
2018-11-06 15:55:00,83.64,83.8,83.62,83.64,414705.0,62.7042,62.8241,62.6892,62.7042,414705.0
2018-11-07 09:30:00,84.15,85.13,84.14,85.12,230938.0,63.0865,63.8212,63.079,63.8137,230938.0
2018-11-07 09:35:00,85.15,85.82,85.15,85.74,176983.0,63.8362,64.3385,63.8362,64.2785,176983.0
2018-11-07 09:40:00,85.74,86.21,85.72,86.17,203603.0,64.2785,64.6309,64.2635,64.6009,203603.0
2018-11-07 09:45:00,86.18,86.36,85.38,85.79,242248.0,64.6084,64.7433,64.0087,64.316,242248.0
2018-11-07 09:50:00,85.76,86.1,85.47,86.06,149038.0,64.2935,64.5484,64.0761,64.5184,149038.0
2018-11-07 09:55:00,86.07,86.23,85.84,86.09,133591.0,64.5259,64.6459,64.3535,64.5409,133591.0
2018-11-07 10:00:00,86.09,86.29,85.81,86.17,158095.0,64.5409,64.6909,64.331,64.6009,158095.0
2018-11-07 10:05:00,86.16,86.17,85.57,85.62,135708.0,64.5934,64.6009,64.1511,64.1886,135708.0
2018-11-07 10:10:00,85.61,85.87,85.57,85.69,103047.0,64.1811,64.376,64.1511,64.2411,103047.0
2018-11-07 10:15:00,85.7,85.72,85.43,85.51,97394.0,64.2486,64.2635,64.0461,64.1061,97394.0
2018-11-07 10:20:00,85.49,85.6,85.3,85.57,86721.0,64.0911,64.1736,63.9487,64.1511,86721.0
2018-11-07 10:25:00,85.56,85.9,85.56,85.9,107482.0,64.1436,64.3985,64.1436,64.3985,107482.0
2018-11-07 10:30:00,85.84,86.25,85.84,86.13,126200.0,64.3535,64.6609,64.3535,64.5709,126200.0
2018-11-07 10:35:00,86.13,86.49,85.96,86.48,119750.0,64.5709,64.8408,64.4435,64.8333,119750.0
2018-11-07 10:40:00,86.48,86.5,86.24,86.42,89006.0,64.8333,64.8483,64.6534,64.7883,89006.0
2018-11-07 10:45:00,86.42,86.59,86.37,86.5,129300.0,64.7883,64.9158,64.7508,64.8483,129300.0
2018-11-07 10:50:00,86.5,86.75,86.49,86.58,100747.0,64.8483,65.0357,64.8408,64.9083,100747.0
2018-11-07 10:55:00,86.58,86.75,86.57,86.67,137661.0,64.9083,65.0357,64.9008,64.9758,137661.0
2018-11-07 11:00:00,86.68,86.71,86.52,86.68,90527.0,64.9833,65.0057,64.8633,64.9833,90527.0
2018-11-07 11:05:00,86.69,86.74,86.53,86.66,126684.0,64.9907,65.0282,64.8708,64.9683,126684.0
2018-11-07 11:10:00,86.64,86.69,86.4,86.5,95922.0,64.9533,64.9907,64.7733,64.8483,95922.0
2018-11-07 11:15:00,86.51,86.72,86.5,86.54,79244.0,64.8558,65.0132,64.8483,64.8783,79244.0
2018-11-07 11:20:00,86.53,86.75,86.44,86.73,89210.0,64.8708,65.0357,64.8033,65.0207,89210.0
2018-11-07 11:25:00,86.74,86.82,86.57,86.61,101442.0,65.0282,65.0882,64.9008,64.9308,101442.0
2018-11-07 11:30:00,86.62,86.71,86.47,86.48,107604.0,64.9383,65.0057,64.8258,64.8333,107604.0
2018-11-07 11:35:00,86.49,86.54,86.35,86.54,56377.0,64.8408,64.8783,64.7359,64.8783,56377.0
2018-11-07 11:40:00,86.54,86.73,86.5,86.55,72928.0,64.8783,65.0207,64.8483,64.8858,72928.0
2018-11-07 11:45:00,86.54,86.83,86.54,86.82,51285.0,64.8783,65.0957,64.8783,65.0882,51285.0
2018-11-07 11:50:00,86.82,86.87,86.61,86.81,67737.0,65.0882,65.1257,64.9308,65.0807,67737.0
2018-11-07 11:55:00,86.8,86.82,86.75,86.75,51614.0,65.0732,65.0882,65.0357,65.0357,51614.0
2018-11-07 12:00:00,86.75,86.81,86.66,86.68,63047.0,65.0357,65.0807,64.9683,64.9833,63047.0
2018-11-07 12:05:00,86.66,86.88,86.63,86.86,53505.0,64.9683,65.1332,64.9458,65.1182,53505.0
2018-11-07 12:10:00,86.86,86.95,86.71,86.86,240321.0,65.1182,65.1857,65.0057,65.1182,240321.0
2018-11-07 12:15:00,86.84,86.84,86.48,86.6,116254.0,65.1032,65.1032,64.8333,64.9233,116254.0
2018-11-07 12:20:00,86.6,86.67,86.34,86.37,197692.0,64.9233,64.9758,64.7284,64.7508,197692.0
2018-11-07 12:25:00,86.37,86.39,86.08,86.29,78227.0,64.7508,64.7658,64.5334,64.6909,78227.0
2018-11-07 12:30:00,86.26,86.44,86.22,86.38,87228.0,64.6684,64.8033,64.6384,64.7583,87228.0
2018-11-07 12:35:00,86.36,86.38,86.23,86.29,65104.0,64.7433,64.7583,64.6459,64.6909,65104.0
2018-11-07 12:40:00,86.28,86.52,86.28,86.47,72386.0,64.6834,64.8633,64.6834,64.8258,72386.0
2018-11-07 12:45:00,86.48,86.6,86.3,86.53,79943.0,64.8333,64.9233,64.6984,64.8708,79943.0
2018-11-07 12:50:00,86.54,86.65,86.5,86.58,59752.0,64.8783,64.9608,64.8483,64.9083,59752.0
2018-11-07 12:55:00,86.6,86.65,86.35,86.35,38181.0,64.9233,64.9608,64.7359,64.7359,38181.0
2018-11-07 13:00:00,86.31,86.46,86.27,86.46,71418.0,64.7059,64.8183,64.6759,64.8183,71418.0
2018-11-07 13:05:00,86.45,86.52,86.3,86.5,69176.0,64.8108,64.8633,64.6984,64.8483,69176.0
2018-11-07 13:10:00,86.5,86.57,86.42,86.44,45328.0,64.8483,64.9008,64.7883,64.8033,45328.0
2018-11-07 13:15:00,86.42,86.52,86.42,86.51,38878.0,64.7883,64.8633,64.7883,64.8558,38878.0
2018-11-07 13:20:00,86.51,86.56,86.5,86.53,41052.0,64.8558,64.8933,64.8483,64.8708,41052.0
2018-11-07 13:25:00,86.55,86.68,86.53,86.67,49883.0,64.8858,64.9833,64.8708,64.9758,49883.0
2018-11-07 13:30:00,86.67,86.89,86.66,86.89,95235.0,64.9758,65.1407,64.9683,65.1407,95235.0
2018-11-07 13:35:00,86.89,86.93,86.78,86.85,72187.0,65.1407,65.1707,65.0582,65.1107,72187.0
2018-11-07 13:40:00,86.86,86.9,86.76,86.83,61660.0,65.1182,65.1482,65.0432,65.0957,61660.0
2018-11-07 13:45:00,86.83,86.83,86.7,86.7,79252.0,65.0957,65.0957,64.9982,64.9982,79252.0
2018-11-07 13:50:00,86.7,86.72,86.61,86.68,53316.0,64.9982,65.0132,64.9308,64.9833,53316.0
2018-11-07 13:55:00,86.69,86.7,86.55,86.6,64192.0,64.9907,64.9982,64.8858,64.9233,64192.0
2018-11-07 14:00:00,86.61,86.81,86.59,86.81,52434.0,64.9308,65.0807,64.9158,65.0807,52434.0
2018-11-07 14:05:00,86.81,87.0,86.81,86.98,68034.0,65.0807,65.2232,65.0807,65.2082,68034.0
2018-11-07 14:10:00,86.98,87.0,86.76,86.77,97157.0,65.2082,65.2232,65.0432,65.0507,97157.0
2018-11-07 14:15:00,86.77,86.87,86.67,86.76,79681.0,65.0507,65.1257,64.9758,65.0432,79681.0
2018-11-07 14:20:00,86.76,86.87,86.75,86.84,67534.0,65.0432,65.1257,65.0357,65.1032,67534.0
2018-11-07 14:25:00,86.85,86.87,86.78,86.86,82404.0,65.1107,65.1257,65.0582,65.1182,82404.0
2018-11-07 14:30:00,86.85,87.0,86.84,86.99,110722.0,65.1107,65.2232,65.1032,65.2157,110722.0
2018-11-07 14:35:00,86.99,87.12,86.93,87.08,114573.0,65.2157,65.3131,65.1707,65.2831,114573.0
2018-11-07 14:40:00,87.08,87.22,87.04,87.09,72733.0,65.2831,65.3881,65.2531,65.2906,72733.0
2018-11-07 14:45:00,87.08,87.11,86.55,86.67,110793.0,65.2831,65.3056,64.8858,64.9758,110793.0
2018-11-07 14:50:00,86.67,86.83,86.61,86.77,67643.0,64.9758,65.0957,64.9308,65.0507,67643.0
2018-11-07 14:55:00,86.76,86.88,86.76,86.84,71334.0,65.0432,65.1332,65.0432,65.1032,71334.0
2018-11-07 15:00:00,86.84,86.98,86.8,86.89,72373.0,65.1032,65.2082,65.0732,65.1407,72373.0
2018-11-07 15:05:00,86.89,87.05,86.89,87.03,80038.0,65.1407,65.2606,65.1407,65.2456,80038.0
2018-11-07 15:10:00,87.03,87.17,86.99,87.16,84314.0,65.2456,65.3506,65.2157,65.3431,84314.0
2018-11-07 15:15:00,87.16,87.16,87.0,87.08,68596.0,65.3431,65.3431,65.2232,65.2831,68596.0
2018-11-07 15:20:00,87.08,87.16,87.03,87.07,83311.0,65.2831,65.3431,65.2456,65.2756,83311.0
2018-11-07 15:25:00,87.07,87.22,87.06,87.18,77004.0,65.2756,65.3881,65.2681,65.3581,77004.0
2018-11-07 15:30:00,87.19,87.2,87.01,87.17,168816.0,65.3656,65.3731,65.2306,65.3506,168816.0
2018-11-07 15:35:00,87.17,87.19,87.07,87.16,115570.0,65.3506,65.3656,65.2756,65.3431,115570.0
2018-11-07 15:40:00,87.16,87.2,87.13,87.13,163235.0,65.3431,65.3731,65.3206,65.3206,163235.0
2018-11-07 15:45:00,87.13,87.15,86.86,86.92,161689.0,65.3206,65.3356,65.1182,65.1632,161689.0
2018-11-07 15:50:00,86.93,86.99,86.89,86.95,166345.0,65.1707,65.2157,65.1407,65.1857,166345.0
2018-11-07 15:55:00,86.95,87.11,86.92,86.98,442534.0,65.1857,65.3056,65.1632,65.2082,442534.0
2018-11-08 09:30:00,87.13,87.38,87.0,87.36,181771.0,65.3206,65.508,65.2232,65.493,181771.0
2018-11-08 09:35:00,87.35,88.0,87.35,87.94,194386.0,65.4855,65.9728,65.4855,65.9279,194386.0
2018-11-08 09:40:00,87.96,88.17,87.83,88.13,135563.0,65.9429,66.1003,65.8454,66.0703,135563.0
2018-11-08 09:45:00,88.14,88.25,88.04,88.04,145410.0,66.0778,66.1603,66.0028,66.0028,145410.0
2018-11-08 09:50:00,88.04,88.12,87.81,87.9,103319.0,66.0028,66.0628,65.8304,65.8979,103319.0
2018-11-08 09:55:00,87.89,88.0,87.86,87.98,91206.0,65.8904,65.9728,65.8679,65.9578,91206.0
2018-11-08 10:00:00,87.97,87.97,87.12,87.14,99804.0,65.9504,65.9504,65.3131,65.3281,99804.0
2018-11-08 10:05:00,87.15,87.45,87.15,87.37,131307.0,65.3356,65.5605,65.3356,65.5005,131307.0
2018-11-08 10:10:00,87.37,87.48,87.27,87.44,83992.0,65.5005,65.583,65.4256,65.553,83992.0
2018-11-08 10:15:00,87.45,87.77,87.43,87.77,62312.0,65.5605,65.8004,65.5455,65.8004,62312.0
2018-11-08 10:20:00,87.74,88.05,87.74,87.81,112519.0,65.7779,66.0103,65.7779,65.8304,112519.0
2018-11-08 10:25:00,87.82,88.17,87.8,88.15,84884.0,65.8379,66.1003,65.8229,66.0853,84884.0
2018-11-08 10:30:00,88.16,88.43,88.11,88.4,120974.0,66.0928,66.2952,66.0553,66.2727,120974.0
2018-11-08 10:35:00,88.38,88.43,88.2,88.27,105684.0,66.2577,66.2952,66.1228,66.1753,105684.0
2018-11-08 10:40:00,88.27,88.5,88.27,88.47,116170.0,66.1753,66.3477,66.1753,66.3252,116170.0
2018-11-08 10:45:00,88.46,88.75,88.42,88.7,129619.0,66.3177,66.5351,66.2877,66.4976,129619.0
2018-11-08 10:50:00,88.7,89.0,88.7,88.97,210607.0,66.4976,66.7225,66.4976,66.7,210607.0
2018-11-08 10:55:00,88.97,89.15,88.94,89.08,109473.0,66.7,66.835,66.6776,66.7825,109473.0
2018-11-08 11:00:00,89.07,89.25,89.03,89.19,109027.0,66.775,66.91,66.745,66.865,109027.0
2018-11-08 11:05:00,89.2,89.3,89.03,89.3,137256.0,66.8725,66.9474,66.745,66.9474,137256.0
2018-11-08 11:10:00,89.28,89.44,89.03,89.23,138965.0,66.9324,67.0524,66.745,66.895,138965.0
2018-11-08 11:15:00,89.24,89.28,88.96,89.27,95060.0,66.9025,66.9324,66.6925,66.925,95060.0
2018-11-08 11:20:00,89.28,89.5,89.18,89.36,260711.0,66.9324,67.0974,66.8575,66.9924,260711.0
2018-11-08 11:25:00,89.35,89.5,89.33,89.5,184437.0,66.9849,67.0974,66.9699,67.0974,184437.0
2018-11-08 11:30:00,89.5,89.71,89.42,89.7,104964.0,67.0974,67.2548,67.0374,67.2473,104964.0
2018-11-08 11:35:00,89.69,89.7,89.02,89.2,275284.0,67.2398,67.2473,66.7375,66.8725,275284.0
2018-11-08 11:40:00,89.21,89.25,88.66,88.66,110393.0,66.88,66.91,66.4676,66.4676,110393.0
2018-11-08 11:45:00,88.62,88.8,88.59,88.77,86747.0,66.4377,66.5726,66.4152,66.5501,86747.0
2018-11-08 11:50:00,88.78,88.84,88.55,88.58,79686.0,66.5576,66.6026,66.3852,66.4077,79686.0
2018-11-08 11:55:00,88.6,88.8,88.56,88.77,55534.0,66.4227,66.5726,66.3927,66.5501,55534.0
2018-11-08 12:00:00,88.77,88.79,88.5,88.65,78578.0,66.5501,66.5651,66.3477,66.4601,78578.0
2018-11-08 12:05:00,88.67,88.76,88.55,88.58,38878.0,66.4751,66.5426,66.3852,66.4077,38878.0
2018-11-08 12:10:00,88.6,88.68,88.5,88.55,41462.0,66.4227,66.4826,66.3477,66.3852,41462.0
2018-11-08 12:15:00,88.55,88.61,88.51,88.59,37460.0,66.3852,66.4302,66.3552,66.4152,37460.0
2018-11-08 12:20:00,88.61,88.82,88.61,88.64,47598.0,66.4302,66.5876,66.4302,66.4526,47598.0
2018-11-08 12:25:00,88.63,88.7,88.51,88.51,34940.0,66.4451,66.4976,66.3552,66.3552,34940.0
2018-11-08 12:30:00,88.51,88.58,88.36,88.36,37077.0,66.3552,66.4077,66.2427,66.2427,37077.0
2018-11-08 12:35:00,88.36,88.42,88.15,88.23,41943.0,66.2427,66.2877,66.0853,66.1453,41943.0
2018-11-08 12:40:00,88.21,88.4,88.2,88.3,37851.0,66.1303,66.2727,66.1228,66.1978,37851.0
2018-11-08 12:45:00,88.31,88.35,88.27,88.3,44400.0,66.2052,66.2352,66.1753,66.1978,44400.0
2018-11-08 12:50:00,88.32,88.4,88.14,88.23,63770.0,66.2127,66.2727,66.0778,66.1453,63770.0
2018-11-08 12:55:00,88.25,88.41,88.24,88.38,51839.0,66.1603,66.2802,66.1528,66.2577,51839.0
2018-11-08 13:00:00,88.4,88.54,88.38,88.44,58044.0,66.2727,66.3777,66.2577,66.3027,58044.0
2018-11-08 13:05:00,88.43,88.44,88.32,88.38,37710.0,66.2952,66.3027,66.2127,66.2577,37710.0
2018-11-08 13:10:00,88.39,88.42,88.1,88.15,62910.0,66.2652,66.2877,66.0478,66.0853,62910.0
2018-11-08 13:15:00,88.14,88.15,87.95,88.0,76058.0,66.0778,66.0853,65.9354,65.9728,76058.0
2018-11-08 13:20:00,88.0,88.02,87.78,87.92,65629.0,65.9728,65.9878,65.8079,65.9129,65629.0
2018-11-08 13:25:00,87.92,87.96,87.79,87.85,58398.0,65.9129,65.9429,65.8154,65.8604,58398.0
2018-11-08 13:30:00,87.85,87.88,87.75,87.87,69403.0,65.8604,65.8829,65.7854,65.8754,69403.0
2018-11-08 13:35:00,87.87,87.93,87.78,87.81,104052.0,65.8754,65.9204,65.8079,65.8304,104052.0
2018-11-08 13:40:00,87.82,88.0,87.82,87.98,86409.0,65.8379,65.9728,65.8379,65.9578,86409.0
2018-11-08 13:45:00,87.98,87.99,87.6,87.65,70967.0,65.9578,65.9653,65.673,65.7105,70967.0
2018-11-08 13:50:00,87.65,87.72,87.62,87.66,79600.0,65.7105,65.7629,65.688,65.7179,79600.0
2018-11-08 13:55:00,87.66,87.78,87.65,87.73,65310.0,65.7179,65.8079,65.7105,65.7704,65310.0
2018-11-08 14:00:00,87.69,87.86,87.36,87.48,96488.0,65.7404,65.8679,65.493,65.583,96488.0
2018-11-08 14:05:00,87.48,88.07,87.48,88.05,72329.0,65.583,66.0253,65.583,66.0103,72329.0
2018-11-08 14:10:00,88.07,88.15,88.0,88.12,56343.0,66.0253,66.0853,65.9728,66.0628,56343.0
2018-11-08 14:15:00,88.12,88.17,87.84,87.89,88135.0,66.0628,66.1003,65.8529,65.8904,88135.0
2018-11-08 14:20:00,87.89,88.06,87.85,87.96,54893.0,65.8904,66.0178,65.8604,65.9429,54893.0
2018-11-08 14:25:00,87.96,88.01,87.77,87.77,54489.0,65.9429,65.9803,65.8004,65.8004,54489.0
2018-11-08 14:30:00,87.77,87.82,87.67,87.78,49391.0,65.8004,65.8379,65.7254,65.8079,49391.0
2018-11-08 14:35:00,87.77,87.88,87.7,87.72,45055.0,65.8004,65.8829,65.7479,65.7629,45055.0
2018-11-08 14:40:00,87.72,87.79,87.7,87.72,76792.0,65.7629,65.8154,65.7479,65.7629,76792.0
2018-11-08 14:45:00,87.72,87.87,87.64,87.83,46545.0,65.7629,65.8754,65.703,65.8454,46545.0
2018-11-08 14:50:00,87.84,87.89,87.78,87.85,50705.0,65.8529,65.8904,65.8079,65.8604,50705.0
2018-11-08 14:55:00,87.85,88.05,87.78,87.78,45745.0,65.8604,66.0103,65.8079,65.8079,45745.0
2018-11-08 15:00:00,87.79,87.9,87.7,87.76,62232.0,65.8154,65.8979,65.7479,65.7929,62232.0
2018-11-08 15:05:00,87.76,87.96,87.75,87.94,53492.0,65.7929,65.9429,65.7854,65.9279,53492.0
2018-11-08 15:10:00,87.94,88.07,87.87,88.05,52917.0,65.9279,66.0253,65.8754,66.0103,52917.0
2018-11-08 15:15:00,88.05,88.1,87.88,88.0,55418.0,66.0103,66.0478,65.8829,65.9728,55418.0
2018-11-08 15:20:00,88.01,88.18,87.99,88.18,83812.0,65.9803,66.1078,65.9653,66.1078,83812.0
2018-11-08 15:25:00,88.16,88.27,88.08,88.1,132899.0,66.0928,66.1753,66.0328,66.0478,132899.0
2018-11-08 15:30:00,88.09,88.24,88.05,88.21,162293.0,66.0403,66.1528,66.0103,66.1303,162293.0
2018-11-08 15:35:00,88.2,88.25,87.89,87.95,146430.0,66.1228,66.1603,65.8904,65.9354,146430.0
2018-11-08 15:40:00,87.95,87.95,87.72,87.72,83936.0,65.9354,65.9354,65.7629,65.7629,83936.0
2018-11-08 15:45:00,87.7,87.77,87.59,87.62,81473.0,65.7479,65.8004,65.6655,65.688,81473.0
2018-11-08 15:50:00,87.64,87.75,87.6,87.63,112050.0,65.703,65.7854,65.673,65.6955,112050.0
2018-11-08 15:55:00,87.63,87.74,87.57,87.73,295293.0,65.6955,65.7779,65.6505,65.7704,295293.0
2018-11-09 09:30:00,87.83,88.03,87.83,87.96,193022.0,65.8454,65.9953,65.8454,65.9429,193022.0
2018-11-09 09:35:00,88.03,88.06,87.82,87.87,117648.0,65.9953,66.0178,65.8379,65.8754,117648.0
2018-11-09 09:40:00,87.89,88.03,87.64,87.66,106911.0,65.8904,65.9953,65.703,65.7179,106911.0
2018-11-09 09:45:00,87.66,88.04,87.56,87.89,102703.0,65.7179,66.0028,65.643,65.8904,102703.0
2018-11-09 09:50:00,87.89,88.31,87.89,88.3,94565.0,65.8904,66.2052,65.8904,66.1978,94565.0
2018-11-09 09:55:00,88.3,88.5,88.16,88.48,121173.0,66.1978,66.3477,66.0928,66.3327,121173.0
2018-11-09 10:00:00,88.5,88.63,88.37,88.51,125839.0,66.3477,66.4451,66.2502,66.3552,125839.0
2018-11-09 10:05:00,88.51,88.56,88.02,88.03,93118.0,66.3552,66.3927,65.9878,65.9953,93118.0
2018-11-09 10:10:00,88.05,88.24,88.04,88.15,78723.0,66.0103,66.1528,66.0028,66.0853,78723.0
2018-11-09 10:15:00,88.16,88.29,88.12,88.21,79234.0,66.0928,66.1903,66.0628,66.1303,79234.0
2018-11-09 10:20:00,88.21,88.3,88.14,88.29,71595.0,66.1303,66.1978,66.0778,66.1903,71595.0
2018-11-09 10:25:00,88.3,88.56,88.3,88.55,89308.0,66.1978,66.3927,66.1978,66.3852,89308.0
2018-11-09 10:30:00,88.57,88.71,88.51,88.71,127809.0,66.4002,66.5051,66.3552,66.5051,127809.0
2018-11-09 10:35:00,88.72,88.89,88.72,88.86,101405.0,66.5126,66.6401,66.5126,66.6176,101405.0
2018-11-09 10:40:00,88.85,88.94,88.53,88.76,111950.0,66.6101,66.6776,66.3702,66.5426,111950.0
2018-11-09 10:45:00,88.75,88.98,88.72,88.98,76361.0,66.5351,66.7075,66.5126,66.7075,76361.0
2018-11-09 10:50:00,88.98,89.25,88.93,89.2,144084.0,66.7075,66.91,66.6701,66.8725,144084.0
2018-11-09 10:55:00,89.19,89.26,89.1,89.1,98169.0,66.865,66.9175,66.7975,66.7975,98169.0
2018-11-09 11:00:00,89.13,89.21,89.04,89.13,63888.0,66.82,66.88,66.7525,66.82,63888.0
2018-11-09 11:05:00,89.12,89.21,89.07,89.2,79913.0,66.8125,66.88,66.775,66.8725,79913.0
2018-11-09 11:10:00,89.2,89.33,89.14,89.31,92043.0,66.8725,66.9699,66.8275,66.9549,92043.0
2018-11-09 11:15:00,89.31,89.41,89.17,89.24,87133.0,66.9549,67.0299,66.85,66.9025,87133.0
2018-11-09 11:20:00,89.23,89.44,89.2,89.43,81011.0,66.895,67.0524,66.8725,67.0449,81011.0
2018-11-09 11:25:00,89.43,89.45,89.06,89.15,61876.0,67.0449,67.0599,66.7675,66.835,61876.0
2018-11-09 11:30:00,89.14,89.29,88.8,88.92,68652.0,66.8275,66.9399,66.5726,66.6626,68652.0
2018-11-09 11:35:00,88.9,88.92,88.58,88.81,71088.0,66.6476,66.6626,66.4077,66.5801,71088.0
2018-11-09 11:40:00,88.79,88.84,88.64,88.8,66897.0,66.5651,66.6026,66.4526,66.5726,66897.0
2018-11-09 11:45:00,88.77,88.79,88.64,88.75,60109.0,66.5501,66.5651,66.4526,66.5351,60109.0
2018-11-09 11:50:00,88.73,88.8,88.69,88.71,49538.0,66.5201,66.5726,66.4901,66.5051,49538.0
2018-11-09 11:55:00,88.7,88.75,88.52,88.63,55948.0,66.4976,66.5351,66.3627,66.4451,55948.0
2018-11-09 12:00:00,88.6,88.71,88.57,88.65,55303.0,66.4227,66.5051,66.4002,66.4601,55303.0
2018-11-09 12:05:00,88.66,88.97,88.66,88.97,44703.0,66.4676,66.7,66.4676,66.7,44703.0
2018-11-09 12:10:00,88.94,89.15,88.91,88.98,80441.0,66.6776,66.835,66.6551,66.7075,80441.0
2018-11-09 12:15:00,88.98,89.0,88.88,88.9,44120.0,66.7075,66.7225,66.6326,66.6476,44120.0
2018-11-09 12:20:00,88.89,89.07,88.84,89.06,52916.0,66.6401,66.775,66.6026,66.7675,52916.0
2018-11-09 12:25:00,89.07,89.17,88.84,88.84,73795.0,66.775,66.85,66.6026,66.6026,73795.0
2018-11-09 12:30:00,88.86,88.95,88.7,88.86,61701.0,66.6176,66.685,66.4976,66.6176,61701.0
2018-11-09 12:35:00,88.86,88.98,88.84,88.87,43492.0,66.6176,66.7075,66.6026,66.6251,43492.0
2018-11-09 12:40:00,88.88,88.91,88.82,88.83,42820.0,66.6326,66.6551,66.5876,66.5951,42820.0
2018-11-09 12:45:00,88.82,88.94,88.81,88.91,48172.0,66.5876,66.6776,66.5801,66.6551,48172.0
2018-11-09 12:50:00,88.91,88.93,88.84,88.84,46708.0,66.6551,66.6701,66.6026,66.6026,46708.0
2018-11-09 12:55:00,88.84,88.84,88.45,88.54,43225.0,66.6026,66.6026,66.3102,66.3777,43225.0
2018-11-09 13:00:00,88.53,88.68,88.51,88.67,58882.0,66.3702,66.4826,66.3552,66.4751,58882.0
2018-11-09 13:05:00,88.67,88.7,88.63,88.7,57828.0,66.4751,66.4976,66.4451,66.4976,57828.0
2018-11-09 13:10:00,88.71,88.79,88.71,88.72,59386.0,66.5051,66.5651,66.5051,66.5126,59386.0
2018-11-09 13:15:00,88.73,88.73,88.5,88.69,62860.0,66.5201,66.5201,66.3477,66.4901,62860.0
2018-11-09 13:20:00,88.69,88.83,88.65,88.81,72408.0,66.4901,66.5951,66.4601,66.5801,72408.0
2018-11-09 13:25:00,88.81,88.94,88.79,88.93,68541.0,66.5801,66.6776,66.5651,66.6701,68541.0
2018-11-09 13:30:00,88.93,88.99,88.79,88.97,62322.0,66.6701,66.715,66.5651,66.7,62322.0
2018-11-09 13:35:00,88.98,89.04,88.9,88.91,86876.0,66.7075,66.7525,66.6476,66.6551,86876.0
2018-11-09 13:40:00,88.92,89.11,88.9,88.98,65397.0,66.6626,66.805,66.6476,66.7075,65397.0
2018-11-09 13:45:00,88.97,89.01,88.87,89.0,46707.0,66.7,66.73,66.6251,66.7225,46707.0
2018-11-09 13:50:00,88.99,89.06,88.91,88.93,59544.0,66.715,66.7675,66.6551,66.6701,59544.0
2018-11-09 13:55:00,88.93,89.11,88.93,89.1,59248.0,66.6701,66.805,66.6701,66.7975,59248.0
2018-11-09 14:00:00,89.1,89.24,89.09,89.21,52729.0,66.7975,66.9025,66.79,66.88,52729.0
2018-11-09 14:05:00,89.22,89.32,89.18,89.18,77685.0,66.8875,66.9624,66.8575,66.8575,77685.0
2018-11-09 14:10:00,89.17,89.21,89.05,89.18,69012.0,66.85,66.88,66.76,66.8575,69012.0
2018-11-09 14:15:00,89.18,89.27,89.0,89.01,87618.0,66.8575,66.925,66.7225,66.73,87618.0
2018-11-09 14:20:00,89.02,89.13,89.01,89.11,64984.0,66.7375,66.82,66.73,66.805,64984.0
2018-11-09 14:25:00,89.11,89.27,89.08,89.2,71510.0,66.805,66.925,66.7825,66.8725,71510.0
2018-11-09 14:30:00,89.19,89.45,89.19,89.44,113603.0,66.865,67.0599,66.865,67.0524,113603.0
2018-11-09 14:35:00,89.44,89.53,89.36,89.39,82743.0,67.0524,67.1199,66.9924,67.0149,82743.0
2018-11-09 14:40:00,89.39,89.47,89.17,89.2,69034.0,67.0149,67.0749,66.85,66.8725,69034.0
2018-11-09 14:45:00,89.2,89.33,89.2,89.29,49288.0,66.8725,66.9699,66.8725,66.9399,49288.0
2018-11-09 14:50:00,89.29,89.42,89.27,89.37,68527.0,66.9399,67.0374,66.925,66.9999,68527.0
2018-11-09 14:55:00,89.35,89.53,89.26,89.27,73324.0,66.9849,67.1199,66.9175,66.925,73324.0
2018-11-09 15:00:00,89.28,89.37,89.19,89.22,56060.0,66.9324,66.9999,66.865,66.8875,56060.0
2018-11-09 15:05:00,89.21,89.27,89.1,89.21,49607.0,66.88,66.925,66.7975,66.88,49607.0
2018-11-09 15:10:00,89.22,89.3,89.03,89.19,64879.0,66.8875,66.9474,66.745,66.865,64879.0
2018-11-09 15:15:00,89.17,89.24,89.03,89.11,65892.0,66.85,66.9025,66.745,66.805,65892.0
2018-11-09 15:20:00,89.11,89.37,89.04,89.32,76254.0,66.805,66.9999,66.7525,66.9624,76254.0
2018-11-09 15:25:00,89.33,89.41,89.27,89.4,70843.0,66.9699,67.0299,66.925,67.0224,70843.0
2018-11-09 15:30:00,89.4,89.46,89.29,89.33,77475.0,67.0224,67.0674,66.9399,66.9699,77475.0
2018-11-09 15:35:00,89.31,89.33,89.11,89.18,91822.0,66.9549,66.9699,66.805,66.8575,91822.0
2018-11-09 15:40:00,89.17,89.32,89.15,89.24,96290.0,66.85,66.9624,66.835,66.9025,96290.0
2018-11-09 15:45:00,89.25,89.31,88.87,88.91,93825.0,66.91,66.9549,66.6251,66.6551,93825.0
2018-11-09 15:50:00,88.89,89.03,88.84,89.03,115690.0,66.6401,66.745,66.6026,66.745,115690.0
2018-11-09 15:55:00,89.03,89.05,88.75,88.78,281821.0,66.745,66.76,66.5351,66.5576,281821.0
2018-11-12 09:30:00,88.75,89.37,88.52,89.25,136601.0,66.5351,66.9999,66.3627,66.91,136601.0
2018-11-12 09:35:00,89.28,89.65,89.17,89.53,83381.0,66.9324,67.2098,66.85,67.1199,83381.0
2018-11-12 09:40:00,89.53,89.67,89.3,89.48,81761.0,67.1199,67.2248,66.9474,67.0824,81761.0
2018-11-12 09:45:00,89.5,89.6,89.29,89.35,92935.0,67.0974,67.1723,66.9399,66.9849,92935.0
2018-11-12 09:50:00,89.31,89.31,88.85,88.96,114460.0,66.9549,66.9549,66.6101,66.6925,114460.0
2018-11-12 09:55:00,88.96,88.97,88.6,88.61,75990.0,66.6925,66.7,66.4227,66.4302,75990.0
2018-11-12 10:00:00,88.59,88.68,88.5,88.63,104110.0,66.4152,66.4826,66.3477,66.4451,104110.0
2018-11-12 10:05:00,88.6,88.78,88.53,88.77,89833.0,66.4227,66.5576,66.3702,66.5501,89833.0
2018-11-12 10:10:00,88.77,89.0,88.73,88.91,73921.0,66.5501,66.7225,66.5201,66.6551,73921.0
2018-11-12 10:15:00,88.89,88.94,88.65,88.66,104003.0,66.6401,66.6776,66.4601,66.4676,104003.0
2018-11-12 10:20:00,88.64,88.93,88.54,88.88,97294.0,66.4526,66.6701,66.3777,66.6326,97294.0
2018-11-12 10:25:00,88.86,89.1,88.82,89.01,68315.0,66.6176,66.7975,66.5876,66.73,68315.0
2018-11-12 10:30:00,89.02,89.02,88.68,88.71,60461.0,66.7375,66.7375,66.4826,66.5051,60461.0
2018-11-12 10:35:00,88.71,89.01,88.7,88.94,84652.0,66.5051,66.73,66.4976,66.6776,84652.0
2018-11-12 10:40:00,88.95,89.09,88.93,88.97,60508.0,66.685,66.79,66.6701,66.7,60508.0
2018-11-12 10:45:00,88.94,89.15,88.91,89.14,88346.0,66.6776,66.835,66.6551,66.8275,88346.0
2018-11-12 10:50:00,89.11,89.33,89.09,89.33,79041.0,66.805,66.9699,66.79,66.9699,79041.0
2018-11-12 10:55:00,89.34,89.38,89.22,89.29,105207.0,66.9774,67.0074,66.8875,66.9399,105207.0
2018-11-12 11:00:00,89.29,89.3,88.94,89.08,87556.0,66.9399,66.9474,66.6776,66.7825,87556.0
2018-11-12 11:05:00,89.08,89.37,89.03,89.34,69945.0,66.7825,66.9999,66.745,66.9774,69945.0
2018-11-12 11:10:00,89.34,89.35,89.06,89.11,53343.0,66.9774,66.9849,66.7675,66.805,53343.0
2018-11-12 11:15:00,89.09,89.1,88.82,88.83,74497.0,66.79,66.7975,66.5876,66.5951,74497.0
2018-11-12 11:20:00,88.8,88.95,88.78,88.78,76885.0,66.5726,66.685,66.5576,66.5576,76885.0
2018-11-12 11:25:00,88.79,88.79,88.6,88.63,86638.0,66.5651,66.5651,66.4227,66.4451,86638.0
2018-11-12 11:30:00,88.63,88.89,88.59,88.84,160015.0,66.4451,66.6401,66.4152,66.6026,160015.0
2018-11-12 11:35:00,88.85,88.96,88.82,88.89,105650.0,66.6101,66.6925,66.5876,66.6401,105650.0
2018-11-12 11:40:00,88.89,89.09,88.87,88.95,54431.0,66.6401,66.79,66.6251,66.685,54431.0
2018-11-12 11:45:00,88.95,89.11,88.92,88.93,58999.0,66.685,66.805,66.6626,66.6701,58999.0
2018-11-12 11:50:00,88.95,89.06,88.78,88.97,55172.0,66.685,66.7675,66.5576,66.7,55172.0
2018-11-12 11:55:00,88.98,89.14,88.97,89.08,52902.0,66.7075,66.8275,66.7,66.7825,52902.0
2018-11-12 12:00:00,89.11,89.2,89.09,89.16,53259.0,66.805,66.8725,66.79,66.8425,53259.0
2018-11-12 12:05:00,89.16,89.25,89.09,89.22,52364.0,66.8425,66.91,66.79,66.8875,52364.0
2018-11-12 12:10:00,89.22,89.22,89.1,89.15,43453.0,66.8875,66.8875,66.7975,66.835,43453.0
2018-11-12 12:15:00,89.15,89.25,89.09,89.09,36378.0,66.835,66.91,66.79,66.79,36378.0
2018-11-12 12:20:00,89.11,89.15,88.89,88.89,48248.0,66.805,66.835,66.6401,66.6401,48248.0
2018-11-12 12:25:00,88.89,89.01,88.88,89.0,41564.0,66.6401,66.73,66.6326,66.7225,41564.0
2018-11-12 12:30:00,89.0,89.11,88.98,88.99,59535.0,66.7225,66.805,66.7075,66.715,59535.0
2018-11-12 12:35:00,88.99,89.09,88.91,88.95,45593.0,66.715,66.79,66.6551,66.685,45593.0
2018-11-12 12:40:00,88.95,89.07,88.92,89.02,45267.0,66.685,66.775,66.6626,66.7375,45267.0
2018-11-12 12:45:00,89.02,89.13,88.97,89.05,40391.0,66.7375,66.82,66.7,66.76,40391.0
2018-11-12 12:50:00,89.07,89.09,88.86,88.88,38337.0,66.775,66.79,66.6176,66.6326,38337.0
2018-11-12 12:55:00,88.9,88.93,88.76,88.78,46874.0,66.6476,66.6701,66.5426,66.5576,46874.0
2018-11-12 13:00:00,88.78,88.97,88.69,88.7,81041.0,66.5576,66.7,66.4901,66.4976,81041.0
2018-11-12 13:05:00,88.7,88.79,88.65,88.74,71238.0,66.4976,66.5651,66.4601,66.5276,71238.0
2018-11-12 13:10:00,88.73,88.78,88.67,88.69,50961.0,66.5201,66.5576,66.4751,66.4901,50961.0
2018-11-12 13:15:00,88.69,88.7,88.58,88.65,65539.0,66.4901,66.4976,66.4077,66.4601,65539.0
2018-11-12 13:20:00,88.66,88.84,88.65,88.82,70815.0,66.4676,66.6026,66.4601,66.5876,70815.0
2018-11-12 13:25:00,88.84,89.02,88.82,88.91,74905.0,66.6026,66.7375,66.5876,66.6551,74905.0
2018-11-12 13:30:00,88.91,89.04,88.86,89.04,46036.0,66.6551,66.7525,66.6176,66.7525,46036.0
2018-11-12 13:35:00,89.03,89.04,88.9,88.9,51837.0,66.745,66.7525,66.6476,66.6476,51837.0
2018-11-12 13:40:00,88.9,88.95,88.78,88.8,49031.0,66.6476,66.685,66.5576,66.5726,49031.0
2018-11-12 13:45:00,88.8,88.91,88.69,88.87,65769.0,66.5726,66.6551,66.4901,66.6251,65769.0
2018-11-12 13:50:00,88.85,89.1,88.83,88.99,45504.0,66.6101,66.7975,66.5951,66.715,45504.0
2018-11-12 13:55:00,88.97,89.07,88.94,89.07,47231.0,66.7,66.775,66.6776,66.775,47231.0
2018-11-12 14:00:00,89.05,89.31,89.01,89.3,51807.0,66.76,66.9549,66.73,66.9474,51807.0
2018-11-12 14:05:00,89.28,89.28,89.17,89.22,41374.0,66.9324,66.9324,66.85,66.8875,41374.0
2018-11-12 14:10:00,89.22,89.41,89.21,89.3,55393.0,66.8875,67.0299,66.88,66.9474,55393.0
2018-11-12 14:15:00,89.31,89.45,89.25,89.4,53923.0,66.9549,67.0599,66.91,67.0224,53923.0
2018-11-12 14:20:00,89.4,89.47,89.35,89.38,49593.0,67.0224,67.0749,66.9849,67.0074,49593.0
2018-11-12 14:25:00,89.38,89.43,89.26,89.27,45103.0,67.0074,67.0449,66.9175,66.925,45103.0
2018-11-12 14:30:00,89.26,89.44,89.26,89.4,81248.0,66.9175,67.0524,66.9175,67.0224,81248.0
2018-11-12 14:35:00,89.42,89.48,89.29,89.47,92202.0,67.0374,67.0824,66.9399,67.0749,92202.0
2018-11-12 14:40:00,89.47,89.67,89.45,89.64,95512.0,67.0749,67.2248,67.0599,67.2023,95512.0
2018-11-12 14:45:00,89.66,89.84,89.62,89.74,113373.0,67.2173,67.3523,67.1873,67.2773,113373.0
2018-11-12 14:50:00,89.73,89.77,89.52,89.6,69176.0,67.2698,67.2998,67.1124,67.1723,69176.0
2018-11-12 14:55:00,89.62,89.63,89.33,89.37,72596.0,67.1873,67.1948,66.9699,66.9999,72596.0
2018-11-12 15:00:00,89.36,89.52,89.26,89.33,78175.0,66.9924,67.1124,66.9175,66.9699,78175.0
2018-11-12 15:05:00,89.32,89.37,89.24,89.28,75922.0,66.9624,66.9999,66.9025,66.9324,75922.0
2018-11-12 15:10:00,89.28,89.55,89.23,89.55,107926.0,66.9324,67.1349,66.895,67.1349,107926.0
2018-11-12 15:15:00,89.54,89.63,89.42,89.63,90416.0,67.1274,67.1948,67.0374,67.1948,90416.0
2018-11-12 15:20:00,89.61,89.83,89.55,89.77,131062.0,67.1798,67.3448,67.1349,67.2998,131062.0
2018-11-12 15:25:00,89.78,89.85,89.63,89.79,89751.0,67.3073,67.3598,67.1948,67.3148,89751.0
2018-11-12 15:30:00,89.79,89.8,89.6,89.64,165395.0,67.3148,67.3223,67.1723,67.2023,165395.0
2018-11-12 15:35:00,89.64,89.84,89.61,89.8,185641.0,67.2023,67.3523,67.1798,67.3223,185641.0
2018-11-12 15:40:00,89.79,89.89,89.61,89.66,174211.0,67.3148,67.3898,67.1798,67.2173,174211.0
2018-11-12 15:45:00,89.64,89.73,89.36,89.52,166308.0,67.2023,67.2698,66.9924,67.1124,166308.0
2018-11-12 15:50:00,89.52,89.55,89.2,89.35,197055.0,67.1124,67.1349,66.8725,66.9849,197055.0
2018-11-12 15:55:00,89.33,89.7,89.28,89.68,503292.0,66.9699,67.2473,66.9324,67.2323,503292.0
2018-11-13 09:30:00,90.0,90.88,89.8,90.51,181832.0,67.4722,68.132,67.3223,67.8546,181832.0
2018-11-13 09:35:00,90.53,90.54,89.79,90.14,74883.0,67.8696,67.8771,67.3148,67.5772,74883.0
2018-11-13 09:40:00,90.09,90.21,89.64,89.71,90175.0,67.5397,67.6297,67.2023,67.2548,90175.0
2018-11-13 09:45:00,89.72,89.72,89.08,89.16,101150.0,67.2623,67.2623,66.7825,66.8425,101150.0
2018-11-13 09:50:00,89.19,89.41,89.04,89.32,59031.0,66.865,67.0299,66.7525,66.9624,59031.0
2018-11-13 09:55:00,89.3,89.3,88.81,89.17,77527.0,66.9474,66.9474,66.5801,66.85,77527.0
2018-11-13 10:00:00,89.17,89.21,88.84,89.03,115680.0,66.85,66.88,66.6026,66.745,115680.0
2018-11-13 10:05:00,89.01,89.43,88.91,89.38,92576.0,66.73,67.0449,66.6551,67.0074,92576.0
2018-11-13 10:10:00,89.35,89.44,89.22,89.39,80715.0,66.9849,67.0524,66.8875,67.0149,80715.0
2018-11-13 10:15:00,89.41,89.48,89.27,89.47,73045.0,67.0299,67.0824,66.925,67.0749,73045.0
2018-11-13 10:20:00,89.49,89.54,89.02,89.03,92996.0,67.0899,67.1274,66.7375,66.745,92996.0
2018-11-13 10:25:00,89.04,89.14,88.84,88.88,61774.0,66.7525,66.8275,66.6026,66.6326,61774.0
2018-11-13 10:30:00,88.85,89.02,88.75,88.89,55751.0,66.6101,66.7375,66.5351,66.6401,55751.0
2018-11-13 10:35:00,88.88,88.97,88.81,88.88,132588.0,66.6326,66.7,66.5801,66.6326,132588.0
2018-11-13 10:40:00,88.86,89.05,88.75,88.84,63007.0,66.6176,66.76,66.5351,66.6026,63007.0
2018-11-13 10:45:00,88.85,89.07,88.81,88.91,54715.0,66.6101,66.775,66.5801,66.6551,54715.0
2018-11-13 10:50:00,88.88,88.9,88.55,88.56,81084.0,66.6326,66.6476,66.3852,66.3927,81084.0
2018-11-13 10:55:00,88.55,88.71,88.45,88.64,140453.0,66.3852,66.5051,66.3102,66.4526,140453.0
2018-11-13 11:00:00,88.63,89.14,88.55,89.11,53517.0,66.4451,66.8275,66.3852,66.805,53517.0
2018-11-13 11:05:00,89.11,89.27,89.01,89.26,79529.0,66.805,66.925,66.73,66.9175,79529.0
2018-11-13 11:10:00,89.25,89.52,89.23,89.31,76049.0,66.91,67.1124,66.895,66.9549,76049.0
2018-11-13 11:15:00,89.36,89.74,89.25,89.73,64152.0,66.9924,67.2773,66.91,67.2698,64152.0
2018-11-13 11:20:00,89.73,89.89,89.58,89.76,76221.0,67.2698,67.3898,67.1574,67.2923,76221.0
2018-11-13 11:25:00,89.75,89.93,89.55,89.56,67340.0,67.2848,67.4197,67.1349,67.1424,67340.0
2018-11-13 11:30:00,89.56,89.7,89.45,89.56,46155.0,67.1424,67.2473,67.0599,67.1424,46155.0
2018-11-13 11:35:00,89.56,89.63,89.34,89.37,50316.0,67.1424,67.1948,66.9774,66.9999,50316.0
2018-11-13 11:40:00,89.38,89.38,89.22,89.34,50506.0,67.0074,67.0074,66.8875,66.9774,50506.0
2018-11-13 11:45:00,89.35,89.57,89.33,89.53,82763.0,66.9849,67.1499,66.9699,67.1199,82763.0
2018-11-13 11:50:00,89.51,89.64,89.33,89.38,60949.0,67.1049,67.2023,66.9699,67.0074,60949.0
2018-11-13 11:55:00,89.4,89.56,89.39,89.47,59656.0,67.0224,67.1424,67.0149,67.0749,59656.0
2018-11-13 12:00:00,89.47,89.63,89.41,89.46,66549.0,67.0749,67.1948,67.0299,67.0674,66549.0
2018-11-13 12:05:00,89.45,89.51,89.34,89.45,50963.0,67.0599,67.1049,66.9774,67.0599,50963.0
2018-11-13 12:10:00,89.48,89.6,89.46,89.57,93605.0,67.0824,67.1723,67.0674,67.1499,93605.0
2018-11-13 12:15:00,89.58,89.7,89.54,89.62,50382.0,67.1574,67.2473,67.1274,67.1873,50382.0
2018-11-13 12:20:00,89.61,89.74,89.59,89.74,39676.0,67.1798,67.2773,67.1649,67.2773,39676.0
2018-11-13 12:25:00,89.75,89.86,89.67,89.67,46782.0,67.2848,67.3673,67.2248,67.2248,46782.0
2018-11-13 12:30:00,89.66,89.78,89.59,89.7,50394.0,67.2173,67.3073,67.1649,67.2473,50394.0
2018-11-13 12:35:00,89.72,89.76,89.48,89.56,54930.0,67.2623,67.2923,67.0824,67.1424,54930.0
2018-11-13 12:40:00,89.56,89.6,89.35,89.41,78223.0,67.1424,67.1723,66.9849,67.0299,78223.0
2018-11-13 12:45:00,89.38,89.47,89.3,89.46,46279.0,67.0074,67.0749,66.9474,67.0674,46279.0
2018-11-13 12:50:00,89.48,89.53,89.31,89.42,44735.0,67.0824,67.1199,66.9549,67.0374,44735.0
2018-11-13 12:55:00,89.43,89.43,89.28,89.3,47432.0,67.0449,67.0449,66.9324,66.9474,47432.0
2018-11-13 13:00:00,89.31,89.44,89.28,89.39,49600.0,66.9549,67.0524,66.9324,67.0149,49600.0
2018-11-13 13:05:00,89.4,89.41,89.3,89.32,52210.0,67.0224,67.0299,66.9474,66.9624,52210.0
2018-11-13 13:10:00,89.32,89.35,89.11,89.14,67034.0,66.9624,66.9849,66.805,66.8275,67034.0
2018-11-13 13:15:00,89.14,89.17,89.07,89.1,55515.0,66.8275,66.85,66.775,66.7975,55515.0
2018-11-13 13:20:00,89.1,89.2,89.06,89.17,42679.0,66.7975,66.8725,66.7675,66.85,42679.0
2018-11-13 13:25:00,89.16,89.21,88.99,89.15,50046.0,66.8425,66.88,66.715,66.835,50046.0
2018-11-13 13:30:00,89.17,89.44,89.17,89.4,53284.0,66.85,67.0524,66.85,67.0224,53284.0
2018-11-13 13:35:00,89.4,89.51,89.32,89.5,44660.0,67.0224,67.1049,66.9624,67.0974,44660.0
2018-11-13 13:40:00,89.52,89.52,89.38,89.47,39484.0,67.1124,67.1124,67.0074,67.0749,39484.0
2018-11-13 13:45:00,89.47,89.5,89.21,89.23,33665.0,67.0749,67.0974,66.88,66.895,33665.0
2018-11-13 13:50:00,89.24,89.33,89.2,89.23,43559.0,66.9025,66.9699,66.8725,66.895,43559.0
2018-11-13 13:55:00,89.24,89.32,89.13,89.15,38842.0,66.9025,66.9624,66.82,66.835,38842.0
2018-11-13 14:00:00,89.13,89.2,89.0,89.02,46849.0,66.82,66.8725,66.7225,66.7375,46849.0
2018-11-13 14:05:00,89.02,89.11,88.93,89.01,54627.0,66.7375,66.805,66.6701,66.73,54627.0
2018-11-13 14:10:00,89.01,89.13,88.93,88.93,46614.0,66.73,66.82,66.6701,66.6701,46614.0
2018-11-13 14:15:00,88.91,88.94,88.69,88.72,62191.0,66.6551,66.6776,66.4901,66.5126,62191.0
2018-11-13 14:20:00,88.73,88.76,88.55,88.62,117107.0,66.5201,66.5426,66.3852,66.4377,117107.0
2018-11-13 14:25:00,88.63,88.78,88.57,88.78,54297.0,66.4451,66.5576,66.4002,66.5576,54297.0
2018-11-13 14:30:00,88.77,88.81,88.7,88.8,78753.0,66.5501,66.5801,66.4976,66.5726,78753.0
2018-11-13 14:35:00,88.8,88.94,88.61,88.63,99166.0,66.5726,66.6776,66.4302,66.4451,99166.0
2018-11-13 14:40:00,88.62,88.63,88.45,88.53,49470.0,66.4377,66.4451,66.3102,66.3702,49470.0
2018-11-13 14:45:00,88.54,88.58,88.35,88.47,111645.0,66.3777,66.4077,66.2352,66.3252,111645.0
2018-11-13 14:50:00,88.47,88.58,88.39,88.58,61120.0,66.3252,66.4077,66.2652,66.4077,61120.0
2018-11-13 14:55:00,88.58,88.68,88.47,88.57,58183.0,66.4077,66.4826,66.3252,66.4002,58183.0
2018-11-13 15:00:00,88.56,88.82,88.46,88.75,66924.0,66.3927,66.5876,66.3177,66.5351,66924.0
2018-11-13 15:05:00,88.77,88.77,88.6,88.67,54297.0,66.5501,66.5501,66.4227,66.4751,54297.0
2018-11-13 15:10:00,88.68,88.69,88.48,88.51,66536.0,66.4826,66.4901,66.3327,66.3552,66536.0
2018-11-13 15:15:00,88.5,88.59,88.32,88.42,181125.0,66.3477,66.4152,66.2127,66.2877,181125.0
2018-11-13 15:20:00,88.43,88.43,88.23,88.36,82149.0,66.2952,66.2952,66.1453,66.2427,82149.0
2018-11-13 15:25:00,88.35,88.63,88.35,88.51,82805.0,66.2352,66.4451,66.2352,66.3552,82805.0
2018-11-13 15:30:00,88.5,88.55,88.27,88.38,93404.0,66.3477,66.3852,66.1753,66.2577,93404.0
2018-11-13 15:35:00,88.38,88.74,88.37,88.52,135950.0,66.2577,66.5276,66.2502,66.3627,135950.0
2018-11-13 15:40:00,88.52,88.6,88.46,88.56,156277.0,66.3627,66.4227,66.3177,66.3927,156277.0
2018-11-13 15:45:00,88.55,88.68,88.46,88.48,103675.0,66.3852,66.4826,66.3177,66.3327,103675.0
2018-11-13 15:50:00,88.49,88.59,88.4,88.44,131101.0,66.3402,66.4152,66.2727,66.3027,131101.0
2018-11-13 15:55:00,88.45,88.48,88.2,88.22,286534.0,66.3102,66.3327,66.1228,66.1378,286534.0
2018-11-14 09:30:00,89.05,89.2,88.11,88.16,142904.0,66.76,66.8725,66.0553,66.0928,142904.0
2018-11-14 09:35:00,88.13,88.7,87.95,88.51,65897.0,66.0703,66.4976,65.9354,66.3552,65897.0
2018-11-14 09:40:00,88.5,88.66,88.33,88.63,42462.0,66.3477,66.4676,66.2202,66.4451,42462.0
2018-11-14 09:45:00,88.63,88.66,88.39,88.63,59660.0,66.4451,66.4676,66.2652,66.4451,59660.0
2018-11-14 09:50:00,88.64,88.74,88.5,88.66,51563.0,66.4526,66.5276,66.3477,66.4676,51563.0
2018-11-14 09:55:00,88.6,88.62,88.1,88.11,58252.0,66.4227,66.4377,66.0478,66.0553,58252.0
2018-11-14 10:00:00,88.14,88.16,87.73,87.75,61016.0,66.0778,66.0928,65.7704,65.7854,61016.0
2018-11-14 10:05:00,87.73,87.73,87.19,87.19,81126.0,65.7704,65.7704,65.3656,65.3656,81126.0
2018-11-14 10:10:00,87.2,87.2,87.04,87.1,74647.0,65.3731,65.3731,65.2531,65.2981,74647.0
2018-11-14 10:15:00,87.09,87.29,86.93,87.07,125971.0,65.2906,65.4406,65.1707,65.2756,125971.0
2018-11-14 10:20:00,87.08,87.08,86.69,86.74,102011.0,65.2831,65.2831,64.9907,65.0282,102011.0
2018-11-14 10:25:00,86.75,86.86,86.45,86.86,162458.0,65.0357,65.1182,64.8108,65.1182,162458.0
2018-11-14 10:30:00,86.87,87.18,86.73,87.05,129380.0,65.1257,65.3581,65.0207,65.2606,129380.0
2018-11-14 10:35:00,87.06,87.09,86.93,87.04,77101.0,65.2681,65.2906,65.1707,65.2531,77101.0
2018-11-14 10:40:00,87.04,87.42,86.91,87.42,66750.0,65.2531,65.538,65.1557,65.538,66750.0
2018-11-14 10:45:00,87.42,87.56,87.36,87.44,67788.0,65.538,65.643,65.493,65.553,67788.0
2018-11-14 10:50:00,87.42,87.51,87.3,87.46,129069.0,65.538,65.6055,65.4481,65.568,129069.0
2018-11-14 10:55:00,87.48,87.76,87.48,87.71,66824.0,65.583,65.7929,65.583,65.7554,66824.0
2018-11-14 11:00:00,87.71,87.74,87.57,87.72,123251.0,65.7554,65.7779,65.6505,65.7629,123251.0
2018-11-14 11:05:00,87.72,87.95,87.65,87.9,77083.0,65.7629,65.9354,65.7105,65.8979,77083.0
2018-11-14 11:10:00,87.9,88.02,87.72,87.76,65913.0,65.8979,65.9878,65.7629,65.7929,65913.0
2018-11-14 11:15:00,87.73,88.06,87.64,87.94,51053.0,65.7704,66.0178,65.703,65.9279,51053.0
2018-11-14 11:20:00,87.94,87.98,87.79,87.95,57970.0,65.9279,65.9578,65.8154,65.9354,57970.0
2018-11-14 11:25:00,87.96,88.08,87.76,87.87,65023.0,65.9429,66.0328,65.7929,65.8754,65023.0
2018-11-14 11:30:00,87.86,88.05,87.62,88.02,59339.0,65.8679,66.0103,65.688,65.9878,59339.0
2018-11-14 11:35:00,88.03,88.11,87.72,87.85,75968.0,65.9953,66.0553,65.7629,65.8604,75968.0
2018-11-14 11:40:00,87.86,87.88,87.59,87.84,84130.0,65.8679,65.8829,65.6655,65.8529,84130.0
2018-11-14 11:45:00,87.84,87.93,87.72,87.82,42552.0,65.8529,65.9204,65.7629,65.8379,42552.0
2018-11-14 11:50:00,87.81,88.15,87.75,88.09,39598.0,65.8304,66.0853,65.7854,66.0403,39598.0
2018-11-14 11:55:00,88.09,88.22,88.05,88.22,40457.0,66.0403,66.1378,66.0103,66.1378,40457.0
2018-11-14 12:00:00,88.22,88.3,88.2,88.24,38983.0,66.1378,66.1978,66.1228,66.1528,38983.0
2018-11-14 12:05:00,88.24,88.24,87.98,88.08,62218.0,66.1528,66.1528,65.9578,66.0328,62218.0
2018-11-14 12:10:00,88.08,88.08,87.94,88.03,38826.0,66.0328,66.0328,65.9279,65.9953,38826.0
2018-11-14 12:15:00,88.02,88.22,87.95,88.21,46457.0,65.9878,66.1378,65.9354,66.1303,46457.0
2018-11-14 12:20:00,88.22,88.26,88.17,88.22,55096.0,66.1378,66.1678,66.1003,66.1378,55096.0
2018-11-14 12:25:00,88.23,88.5,88.21,88.47,41751.0,66.1453,66.3477,66.1303,66.3252,41751.0
2018-11-14 12:30:00,88.46,88.47,88.26,88.3,42558.0,66.3177,66.3252,66.1678,66.1978,42558.0
2018-11-14 12:35:00,88.29,88.34,88.05,88.28,45573.0,66.1903,66.2277,66.0103,66.1828,45573.0
2018-11-14 12:40:00,88.28,88.38,88.17,88.37,43008.0,66.1828,66.2577,66.1003,66.2502,43008.0
2018-11-14 12:45:00,88.37,88.49,88.25,88.48,49397.0,66.2502,66.3402,66.1603,66.3327,49397.0
2018-11-14 12:50:00,88.45,88.5,88.26,88.28,51898.0,66.3102,66.3477,66.1678,66.1828,51898.0
2018-11-14 12:55:00,88.31,88.37,88.18,88.23,48350.0,66.2052,66.2502,66.1078,66.1453,48350.0
2018-11-14 13:00:00,88.23,88.31,87.96,88.03,43020.0,66.1453,66.2052,65.9429,65.9953,43020.0
2018-11-14 13:05:00,88.03,88.19,87.99,88.13,36096.0,65.9953,66.1153,65.9653,66.0703,36096.0
2018-11-14 13:10:00,88.15,88.2,87.9,88.08,45748.0,66.0853,66.1228,65.8979,66.0328,45748.0
2018-11-14 13:15:00,88.07,88.39,88.06,88.26,55775.0,66.0253,66.2652,66.0178,66.1678,55775.0
2018-11-14 13:20:00,88.27,88.3,88.12,88.13,39250.0,66.1753,66.1978,66.0628,66.0703,39250.0
2018-11-14 13:25:00,88.14,88.37,88.08,88.35,41722.0,66.0778,66.2502,66.0328,66.2352,41722.0
2018-11-14 13:30:00,88.35,88.44,88.26,88.37,68006.0,66.2352,66.3027,66.1678,66.2502,68006.0
2018-11-14 13:35:00,88.37,88.46,88.3,88.37,41383.0,66.2502,66.3177,66.1978,66.2502,41383.0
2018-11-14 13:40:00,88.37,88.37,88.07,88.07,81272.0,66.2502,66.2502,66.0253,66.0253,81272.0
2018-11-14 13:45:00,88.1,88.17,87.95,87.97,37862.0,66.0478,66.1003,65.9354,65.9504,37862.0
2018-11-14 13:50:00,87.97,87.99,87.81,87.95,40823.0,65.9504,65.9653,65.8304,65.9354,40823.0
2018-11-14 13:55:00,87.95,88.12,87.95,88.07,40670.0,65.9354,66.0628,65.9354,66.0253,40670.0
2018-11-14 14:00:00,88.07,88.1,87.94,88.02,41648.0,66.0253,66.0478,65.9279,65.9878,41648.0
2018-11-14 14:05:00,88.01,88.05,87.81,87.88,46537.0,65.9803,66.0103,65.8304,65.8829,46537.0
2018-11-14 14:10:00,87.88,88.04,87.77,87.99,57402.0,65.8829,66.0028,65.8004,65.9653,57402.0
2018-11-14 14:15:00,87.99,88.43,87.99,88.34,60593.0,65.9653,66.2952,65.9653,66.2277,60593.0
2018-11-14 14:20:00,88.34,88.5,88.25,88.26,77980.0,66.2277,66.3477,66.1603,66.1678,77980.0
2018-11-14 14:25:00,88.25,88.28,88.1,88.16,45341.0,66.1603,66.1828,66.0478,66.0928,45341.0
2018-11-14 14:30:00,88.14,88.36,88.02,88.32,58985.0,66.0778,66.2427,65.9878,66.2127,58985.0
2018-11-14 14:35:00,88.32,88.63,88.28,88.59,77186.0,66.2127,66.4451,66.1828,66.4152,77186.0
2018-11-14 14:40:00,88.57,88.67,88.32,88.34,75685.0,66.4002,66.4751,66.2127,66.2277,75685.0
2018-11-14 14:45:00,88.34,88.53,88.27,88.52,84780.0,66.2277,66.3702,66.1753,66.3627,84780.0
2018-11-14 14:50:00,88.52,88.61,88.44,88.61,62244.0,66.3627,66.4302,66.3027,66.4302,62244.0
2018-11-14 14:55:00,88.63,88.92,88.63,88.86,90183.0,66.4451,66.6626,66.4451,66.6176,90183.0
2018-11-14 15:00:00,88.87,89.0,88.78,88.94,71113.0,66.6251,66.7225,66.5576,66.6776,71113.0
2018-11-14 15:05:00,88.95,89.36,88.95,89.24,83438.0,66.685,66.9924,66.685,66.9025,83438.0
2018-11-14 15:10:00,89.25,89.32,89.09,89.17,62207.0,66.91,66.9624,66.79,66.85,62207.0
2018-11-14 15:15:00,89.18,89.4,89.18,89.31,63124.0,66.8575,67.0224,66.8575,66.9549,63124.0
2018-11-14 15:20:00,89.31,89.34,89.12,89.28,69971.0,66.9549,66.9774,66.8125,66.9324,69971.0
2018-11-14 15:25:00,89.28,89.3,89.11,89.24,72196.0,66.9324,66.9474,66.805,66.9025,72196.0
2018-11-14 15:30:00,89.24,89.25,88.97,89.09,93925.0,66.9025,66.91,66.7,66.79,93925.0
2018-11-14 15:35:00,89.09,89.11,88.98,89.07,101743.0,66.79,66.805,66.7075,66.775,101743.0
2018-11-14 15:40:00,89.06,89.13,88.76,88.78,101332.0,66.7675,66.82,66.5426,66.5576,101332.0
2018-11-14 15:45:00,88.75,88.89,88.63,88.68,102247.0,66.5351,66.6401,66.4451,66.4826,102247.0
2018-11-14 15:50:00,88.69,88.71,88.35,88.41,103086.0,66.4901,66.5051,66.2352,66.2802,103086.0
2018-11-14 15:55:00,88.41,88.51,88.21,88.31,387632.0,66.2802,66.3552,66.1303,66.2052,387632.0
2018-11-15 09:30:00,87.63,88.47,87.38,87.97,199265.0,65.6955,66.3252,65.508,65.9504,199265.0
2018-11-15 09:35:00,87.97,88.11,87.6,87.66,38039.0,65.9504,66.0553,65.673,65.7179,38039.0
2018-11-15 09:40:00,87.69,87.71,87.22,87.67,37607.0,65.7404,65.7554,65.3881,65.7254,37607.0
2018-11-15 09:45:00,87.63,87.92,87.4,87.83,51160.0,65.6955,65.9129,65.523,65.8454,51160.0
2018-11-15 09:50:00,87.82,87.85,87.5,87.54,54561.0,65.8379,65.8604,65.598,65.628,54561.0
2018-11-15 09:55:00,87.53,87.58,87.28,87.29,32482.0,65.6205,65.658,65.4331,65.4406,32482.0
2018-11-15 10:00:00,87.3,87.44,87.19,87.22,120068.0,65.4481,65.553,65.3656,65.3881,120068.0
2018-11-15 10:05:00,87.2,87.27,86.82,86.91,165080.0,65.3731,65.4256,65.0882,65.1557,165080.0
2018-11-15 10:10:00,86.9,86.95,86.56,86.74,101531.0,65.1482,65.1857,64.8933,65.0282,101531.0
2018-11-15 10:15:00,86.74,86.76,86.45,86.52,56905.0,65.0282,65.0432,64.8108,64.8633,56905.0
2018-11-15 10:20:00,86.49,86.49,86.12,86.16,90211.0,64.8408,64.8408,64.5634,64.5934,90211.0
2018-11-15 10:25:00,86.14,86.18,85.96,86.01,97557.0,64.5784,64.6084,64.4435,64.481,97557.0
2018-11-15 10:30:00,86.04,86.28,86.0,86.05,94056.0,64.5034,64.6834,64.4735,64.5109,94056.0
2018-11-15 10:35:00,86.1,86.47,86.02,86.45,100272.0,64.5484,64.8258,64.4885,64.8108,100272.0
2018-11-15 10:40:00,86.45,87.06,86.44,86.96,177821.0,64.8108,65.2681,64.8033,65.1932,177821.0
2018-11-15 10:45:00,86.94,87.32,86.94,87.28,61215.0,65.1782,65.4631,65.1782,65.4331,61215.0
2018-11-15 10:50:00,87.28,87.42,87.22,87.34,81765.0,65.4331,65.538,65.3881,65.478,81765.0
2018-11-15 10:55:00,87.39,87.44,87.19,87.37,93073.0,65.5155,65.553,65.3656,65.5005,93073.0
2018-11-15 11:00:00,87.39,87.85,87.32,87.66,91603.0,65.5155,65.8604,65.4631,65.7179,91603.0
2018-11-15 11:05:00,87.67,87.85,87.49,87.56,55053.0,65.7254,65.8604,65.5905,65.643,55053.0
2018-11-15 11:10:00,87.58,87.79,87.52,87.71,52518.0,65.658,65.8154,65.613,65.7554,52518.0
2018-11-15 11:15:00,87.74,88.0,87.71,87.76,49650.0,65.7779,65.9728,65.7554,65.7929,49650.0
2018-11-15 11:20:00,87.81,88.06,87.77,88.05,58104.0,65.8304,66.0178,65.8004,66.0103,58104.0
2018-11-15 11:25:00,88.07,88.1,87.85,88.09,65945.0,66.0253,66.0478,65.8604,66.0403,65945.0
2018-11-15 11:30:00,88.08,88.32,88.01,88.24,53829.0,66.0328,66.2127,65.9803,66.1528,53829.0
2018-11-15 11:35:00,88.27,88.46,88.19,88.39,66415.0,66.1753,66.3177,66.1153,66.2652,66415.0
2018-11-15 11:40:00,88.39,88.63,88.24,88.35,57929.0,66.2652,66.4451,66.1528,66.2352,57929.0
2018-11-15 11:45:00,88.35,88.41,88.17,88.35,49386.0,66.2352,66.2802,66.1003,66.2352,49386.0
2018-11-15 11:50:00,88.37,88.51,88.33,88.49,61223.0,66.2502,66.3552,66.2202,66.3402,61223.0
2018-11-15 11:55:00,88.49,88.61,88.36,88.6,55785.0,66.3402,66.4302,66.2427,66.4227,55785.0
2018-11-15 12:00:00,88.6,88.78,88.5,88.73,79834.0,66.4227,66.5576,66.3477,66.5201,79834.0
2018-11-15 12:05:00,88.75,88.81,88.5,88.51,53606.0,66.5351,66.5801,66.3477,66.3552,53606.0
2018-11-15 12:10:00,88.54,88.78,88.54,88.71,64726.0,66.3777,66.5576,66.3777,66.5051,64726.0
2018-11-15 12:15:00,88.68,88.8,88.58,88.77,46299.0,66.4826,66.5726,66.4077,66.5501,46299.0
2018-11-15 12:20:00,88.77,88.85,88.68,88.82,47694.0,66.5501,66.6101,66.4826,66.5876,47694.0
2018-11-15 12:25:00,88.82,88.91,88.68,88.87,63282.0,66.5876,66.6551,66.4826,66.6251,63282.0
2018-11-15 12:30:00,88.89,88.95,88.62,88.73,60715.0,66.6401,66.685,66.4377,66.5201,60715.0
2018-11-15 12:35:00,88.7,88.93,88.7,88.9,52580.0,66.4976,66.6701,66.4976,66.6476,52580.0
2018-11-15 12:40:00,88.9,89.04,88.84,88.96,67159.0,66.6476,66.7525,66.6026,66.6925,67159.0
2018-11-15 12:45:00,88.95,89.11,88.92,89.11,76484.0,66.685,66.805,66.6626,66.805,76484.0
2018-11-15 12:50:00,89.1,89.25,88.99,89.04,58999.0,66.7975,66.91,66.715,66.7525,58999.0
2018-11-15 12:55:00,89.06,89.08,88.84,89.02,71717.0,66.7675,66.7825,66.6026,66.7375,71717.0
2018-11-15 13:00:00,89.01,89.11,88.93,89.07,59793.0,66.73,66.805,66.6701,66.775,59793.0
2018-11-15 13:05:00,89.07,89.14,88.97,89.03,59040.0,66.775,66.8275,66.7,66.745,59040.0
2018-11-15 13:10:00,89.02,89.23,89.02,89.13,67611.0,66.7375,66.895,66.7375,66.82,67611.0
2018-11-15 13:15:00,89.13,89.56,89.1,89.43,91032.0,66.82,67.1424,66.7975,67.0449,91032.0
2018-11-15 13:20:00,89.43,89.85,89.42,89.81,102147.0,67.0449,67.3598,67.0374,67.3298,102147.0
2018-11-15 13:25:00,89.83,90.18,89.83,90.06,198293.0,67.3448,67.6072,67.3448,67.5172,198293.0
2018-11-15 13:30:00,90.1,90.29,89.65,89.8,102521.0,67.5472,67.6896,67.2098,67.3223,102521.0
2018-11-15 13:35:00,89.78,89.78,89.46,89.46,44756.0,67.3073,67.3073,67.0674,67.0674,44756.0
2018-11-15 13:40:00,89.5,89.81,89.46,89.78,56921.0,67.0974,67.3298,67.0674,67.3073,56921.0
2018-11-15 13:45:00,89.8,89.83,89.54,89.63,59696.0,67.3223,67.3448,67.1274,67.1948,59696.0
2018-11-15 13:50:00,89.61,89.9,89.61,89.77,54542.0,67.1798,67.3973,67.1798,67.2998,54542.0
2018-11-15 13:55:00,89.77,89.93,89.7,89.88,57262.0,67.2998,67.4197,67.2473,67.3823,57262.0
2018-11-15 14:00:00,89.87,89.96,89.78,89.82,57111.0,67.3748,67.4422,67.3073,67.3373,57111.0
2018-11-15 14:05:00,89.82,89.9,89.79,89.81,43164.0,67.3373,67.3973,67.3148,67.3298,43164.0
2018-11-15 14:10:00,89.81,89.81,89.62,89.77,84606.0,67.3298,67.3298,67.1873,67.2998,84606.0
2018-11-15 14:15:00,89.77,89.89,89.76,89.83,55102.0,67.2998,67.3898,67.2923,67.3448,55102.0
2018-11-15 14:20:00,89.82,89.89,89.79,89.89,49284.0,67.3373,67.3898,67.3148,67.3898,49284.0
2018-11-15 14:25:00,89.89,90.16,89.86,90.14,68517.0,67.3898,67.5922,67.3673,67.5772,68517.0
2018-11-15 14:30:00,90.14,90.28,90.06,90.15,81227.0,67.5772,67.6821,67.5172,67.5847,81227.0
2018-11-15 14:35:00,90.15,90.18,90.05,90.16,51028.0,67.5847,67.6072,67.5097,67.5922,51028.0
2018-11-15 14:40:00,90.17,90.28,90.13,90.24,56739.0,67.5997,67.6821,67.5697,67.6522,56739.0
2018-11-15 14:45:00,90.24,90.29,90.09,90.2,65576.0,67.6522,67.6896,67.5397,67.6222,65576.0
2018-11-15 14:50:00,90.21,90.24,89.98,90.0,74122.0,67.6297,67.6522,67.4572,67.4722,74122.0
2018-11-15 14:55:00,89.99,90.18,89.91,90.07,68295.0,67.4647,67.6072,67.4048,67.5247,68295.0
2018-11-15 15:00:00,90.06,90.09,89.54,89.74,84475.0,67.5172,67.5397,67.1274,67.2773,84475.0
2018-11-15 15:05:00,89.75,89.96,89.74,89.87,98537.0,67.2848,67.4422,67.2773,67.3748,98537.0
2018-11-15 15:10:00,89.9,90.01,89.84,89.94,108796.0,67.3973,67.4797,67.3523,67.4272,108796.0
2018-11-15 15:15:00,90.0,90.01,89.71,89.71,71231.0,67.4722,67.4797,67.2548,67.2548,71231.0
2018-11-15 15:20:00,89.71,89.77,89.56,89.7,75928.0,67.2548,67.2998,67.1424,67.2473,75928.0
2018-11-15 15:25:00,89.72,89.98,89.72,89.81,83237.0,67.2623,67.4572,67.2623,67.3298,83237.0
2018-11-15 15:30:00,89.8,90.09,89.79,89.98,106203.0,67.3223,67.5397,67.3148,67.4572,106203.0
2018-11-15 15:35:00,89.98,90.15,89.95,90.11,129713.0,67.4572,67.5847,67.4347,67.5547,129713.0
2018-11-15 15:40:00,90.12,90.23,89.83,89.88,124199.0,67.5622,67.6447,67.3448,67.3823,124199.0
2018-11-15 15:45:00,89.89,89.95,89.71,89.79,120275.0,67.3898,67.4347,67.2548,67.3148,120275.0
2018-11-15 15:50:00,89.78,89.96,89.76,89.88,195986.0,67.3073,67.4422,67.2923,67.3823,195986.0
2018-11-15 15:55:00,89.87,90.2,89.73,90.14,435018.0,67.3748,67.6222,67.2698,67.5772,435018.0
2018-11-16 09:30:00,89.73,90.31,89.2,90.29,445432.0,67.2698,67.7046,66.8725,67.6896,445432.0
2018-11-16 09:35:00,90.21,90.35,89.82,90.01,100155.0,67.6297,67.7346,67.3373,67.4797,100155.0
2018-11-16 09:40:00,90.01,90.71,89.97,90.65,147360.0,67.4797,68.0045,67.4497,67.9595,147360.0
2018-11-16 09:45:00,90.65,90.7,90.49,90.59,92138.0,67.9595,67.997,67.8396,67.9145,92138.0
2018-11-16 09:50:00,90.61,90.69,90.41,90.56,96697.0,67.9295,67.9895,67.7796,67.8921,96697.0
2018-11-16 09:55:00,90.5,91.24,90.44,91.21,171987.0,67.8471,68.4018,67.8021,68.3794,171987.0
2018-11-16 10:00:00,91.16,91.34,90.9,91.2,158247.0,68.3419,68.4768,68.1469,68.3719,158247.0
2018-11-16 10:05:00,91.2,91.35,91.11,91.2,73632.0,68.3719,68.4843,68.3044,68.3719,73632.0
2018-11-16 10:10:00,91.2,91.44,91.2,91.43,93801.0,68.3719,68.5518,68.3719,68.5443,93801.0
2018-11-16 10:15:00,91.45,91.55,91.33,91.55,123826.0,68.5593,68.6342,68.4693,68.6342,123826.0
2018-11-16 10:20:00,91.55,91.61,91.4,91.58,74659.0,68.6342,68.6792,68.5218,68.6567,74659.0
2018-11-16 10:25:00,91.57,91.94,91.55,91.93,96626.0,68.6492,68.9266,68.6342,68.9191,96626.0
2018-11-16 10:30:00,91.92,92.0,91.77,91.79,107155.0,68.9116,68.9716,68.7992,68.8142,107155.0
2018-11-16 10:35:00,91.79,91.96,91.64,91.79,68965.0,68.8142,68.9416,68.7017,68.8142,68965.0
2018-11-16 10:40:00,91.79,91.95,91.59,91.88,213440.0,68.8142,68.9341,68.6642,68.8816,213440.0
2018-11-16 10:45:00,91.89,91.95,91.42,91.48,101887.0,68.8891,68.9341,68.5368,68.5818,101887.0
2018-11-16 10:50:00,91.52,91.82,91.45,91.73,89682.0,68.6118,68.8367,68.5593,68.7692,89682.0
2018-11-16 10:55:00,91.73,91.87,91.48,91.69,83249.0,68.7692,68.8741,68.5818,68.7392,83249.0
2018-11-16 11:00:00,91.71,91.94,91.58,91.94,77125.0,68.7542,68.9266,68.6567,68.9266,77125.0
2018-11-16 11:05:00,91.94,91.98,91.72,91.74,77452.0,68.9266,68.9566,68.7617,68.7767,77452.0
2018-11-16 11:10:00,91.73,91.82,91.38,91.4,64762.0,68.7692,68.8367,68.5068,68.5218,64762.0
2018-11-16 11:15:00,91.41,91.49,91.2,91.2,70391.0,68.5293,68.5893,68.3719,68.3719,70391.0
2018-11-16 11:20:00,91.2,91.28,90.98,90.99,83414.0,68.3719,68.4318,68.2069,68.2144,83414.0
2018-11-16 11:25:00,91.0,91.24,90.86,90.99,209142.0,68.2219,68.4018,68.117,68.2144,209142.0
2018-11-16 11:30:00,91.0,91.06,90.81,90.89,82654.0,68.2219,68.2669,68.0795,68.1395,82654.0
2018-11-16 11:35:00,90.9,91.0,90.78,90.88,82544.0,68.1469,68.2219,68.057,68.132,82544.0
2018-11-16 11:40:00,90.88,90.99,90.84,90.95,44394.0,68.132,68.2144,68.102,68.1844,44394.0
2018-11-16 11:45:00,90.95,90.98,90.7,90.8,53589.0,68.1844,68.2069,67.997,68.072,53589.0
2018-11-16 11:50:00,90.79,90.8,90.53,90.65,60124.0,68.0645,68.072,67.8696,67.9595,60124.0
2018-11-16 11:55:00,90.66,90.72,90.48,90.6,96561.0,67.967,68.012,67.8321,67.922,96561.0
2018-11-16 12:00:00,90.63,90.99,90.63,90.96,75732.0,67.9445,68.2144,67.9445,68.1919,75732.0
2018-11-16 12:05:00,90.95,91.24,90.88,91.17,53665.0,68.1844,68.4018,68.132,68.3494,53665.0
2018-11-16 12:10:00,91.17,91.42,91.17,91.42,57775.0,68.3494,68.5368,68.3494,68.5368,57775.0
2018-11-16 12:15:00,91.42,91.5,91.26,91.43,51181.0,68.5368,68.5968,68.4168,68.5443,51181.0
2018-11-16 12:20:00,91.42,91.46,91.32,91.32,54990.0,68.5368,68.5668,68.4618,68.4618,54990.0
2018-11-16 12:25:00,91.32,91.34,90.96,91.07,55794.0,68.4618,68.4768,68.1919,68.2744,55794.0
2018-11-16 12:30:00,91.07,91.42,91.01,91.42,106312.0,68.2744,68.5368,68.2294,68.5368,106312.0
2018-11-16 12:35:00,91.4,91.7,91.38,91.43,117721.0,68.5218,68.7467,68.5068,68.5443,117721.0
2018-11-16 12:40:00,91.44,91.56,91.38,91.5,86347.0,68.5518,68.6417,68.5068,68.5968,86347.0
2018-11-16 12:45:00,91.54,91.79,91.39,91.42,99368.0,68.6268,68.8142,68.5143,68.5368,99368.0
2018-11-16 12:50:00,91.41,91.42,91.2,91.21,38520.0,68.5293,68.5368,68.3719,68.3794,38520.0
2018-11-16 12:55:00,91.21,91.21,90.95,91.1,81322.0,68.3794,68.3794,68.1844,68.2969,81322.0
2018-11-16 13:00:00,91.1,91.31,91.08,91.16,129484.0,68.2969,68.4543,68.2819,68.3419,129484.0
2018-11-16 13:05:00,91.16,91.19,90.72,90.81,54005.0,68.3419,68.3644,68.012,68.0795,54005.0
2018-11-16 13:10:00,90.81,90.86,90.7,90.79,52630.0,68.0795,68.117,67.997,68.0645,52630.0
2018-11-16 13:15:00,90.8,91.01,90.77,90.93,41106.0,68.072,68.2294,68.0495,68.1694,41106.0
2018-11-16 13:20:00,90.92,90.95,90.76,90.87,36050.0,68.1619,68.1844,68.042,68.1245,36050.0
2018-11-16 13:25:00,90.87,90.92,90.79,90.89,39728.0,68.1245,68.1619,68.0645,68.1395,39728.0
2018-11-16 13:30:00,90.9,91.01,90.84,90.96,37228.0,68.1469,68.2294,68.102,68.1919,37228.0
2018-11-16 13:35:00,90.96,91.06,90.87,91.04,27620.0,68.1919,68.2669,68.1245,68.2519,27620.0
2018-11-16 13:40:00,91.03,91.11,90.81,90.95,37000.0,68.2444,68.3044,68.0795,68.1844,37000.0
2018-11-16 13:45:00,90.96,91.1,90.9,91.1,39088.0,68.1919,68.2969,68.1469,68.2969,39088.0
2018-11-16 13:50:00,91.1,91.11,90.83,90.96,51488.0,68.2969,68.3044,68.0945,68.1919,51488.0
2018-11-16 13:55:00,90.98,91.23,90.97,91.23,52097.0,68.2069,68.3943,68.1994,68.3943,52097.0
2018-11-16 14:00:00,91.22,91.3,91.05,91.08,63437.0,68.3868,68.4468,68.2594,68.2819,63437.0
2018-11-16 14:05:00,91.08,91.21,91.06,91.11,51350.0,68.2819,68.3794,68.2669,68.3044,51350.0
2018-11-16 14:10:00,91.12,91.18,91.08,91.09,47563.0,68.3119,68.3569,68.2819,68.2894,47563.0
2018-11-16 14:15:00,91.08,91.26,90.99,91.24,47949.0,68.2819,68.4168,68.2144,68.4018,47949.0
2018-11-16 14:20:00,91.23,91.25,91.06,91.08,58550.0,68.3943,68.4093,68.2669,68.2819,58550.0
2018-11-16 14:25:00,91.08,91.41,91.0,91.37,42403.0,68.2819,68.5293,68.2219,68.4993,42403.0
2018-11-16 14:30:00,91.37,91.59,91.37,91.54,66133.0,68.4993,68.6642,68.4993,68.6268,66133.0
2018-11-16 14:35:00,91.54,91.75,91.5,91.68,70961.0,68.6268,68.7842,68.5968,68.7317,70961.0
2018-11-16 14:40:00,91.67,91.69,91.46,91.52,71412.0,68.7242,68.7392,68.5668,68.6118,71412.0
2018-11-16 14:45:00,91.53,91.6,91.44,91.57,47867.0,68.6193,68.6717,68.5518,68.6492,47867.0
2018-11-16 14:50:00,91.57,91.61,91.32,91.53,46270.0,68.6492,68.6792,68.4618,68.6193,46270.0
2018-11-16 14:55:00,91.52,91.57,91.37,91.55,49752.0,68.6118,68.6492,68.4993,68.6342,49752.0
2018-11-16 15:00:00,91.54,91.63,91.18,91.36,99186.0,68.6268,68.6942,68.3569,68.4918,99186.0
2018-11-16 15:05:00,91.37,91.51,91.3,91.44,52356.0,68.4993,68.6043,68.4468,68.5518,52356.0
2018-11-16 15:10:00,91.44,91.52,91.4,91.5,65358.0,68.5518,68.6118,68.5218,68.5968,65358.0
2018-11-16 15:15:00,91.51,91.75,91.5,91.72,56360.0,68.6043,68.7842,68.5968,68.7617,56360.0
2018-11-16 15:20:00,91.73,91.8,91.67,91.79,77110.0,68.7692,68.8217,68.7242,68.8142,77110.0
2018-11-16 15:25:00,91.8,91.93,91.69,91.69,77428.0,68.8217,68.9191,68.7392,68.7392,77428.0
2018-11-16 15:30:00,91.69,91.69,91.5,91.54,77408.0,68.7392,68.7392,68.5968,68.6268,77408.0
2018-11-16 15:35:00,91.55,91.71,91.5,91.71,85482.0,68.6342,68.7542,68.5968,68.7542,85482.0
2018-11-16 15:40:00,91.71,91.81,91.64,91.66,81549.0,68.7542,68.8292,68.7017,68.7167,81549.0
2018-11-16 15:45:00,91.65,91.76,91.54,91.57,58631.0,68.7092,68.7917,68.6268,68.6492,58631.0
2018-11-16 15:50:00,91.57,91.6,91.44,91.52,92744.0,68.6492,68.6717,68.5518,68.6118,92744.0
2018-11-16 15:55:00,91.52,91.6,91.35,91.54,240256.0,68.6118,68.6717,68.4843,68.6268,240256.0
2018-11-19 09:30:00,91.29,91.33,90.94,91.25,108889.0,68.4393,68.4693,68.1769,68.4093,108889.0
2018-11-19 09:35:00,91.37,91.39,91.01,91.01,59135.0,68.4993,68.5143,68.2294,68.2294,59135.0
2018-11-19 09:40:00,91.01,91.14,90.95,91.14,38551.0,68.2294,68.3269,68.1844,68.3269,38551.0
2018-11-19 09:45:00,91.14,91.86,91.01,91.86,40404.0,68.3269,68.8667,68.2294,68.8667,40404.0
2018-11-19 09:50:00,91.81,91.93,91.66,91.69,57184.0,68.8292,68.9191,68.7167,68.7392,57184.0
2018-11-19 09:55:00,91.73,92.34,91.66,92.2,70574.0,68.7692,69.2265,68.7167,69.1215,70574.0
2018-11-19 10:00:00,92.2,92.24,92.0,92.05,27706.0,69.1215,69.1515,68.9716,69.0091,27706.0
2018-11-19 10:05:00,92.03,92.15,91.93,92.06,62793.0,68.9941,69.0841,68.9191,69.0166,62793.0
2018-11-19 10:10:00,92.07,92.28,92.04,92.09,49923.0,69.0241,69.1815,69.0016,69.0391,49923.0
2018-11-19 10:15:00,92.09,92.17,91.96,92.04,38204.0,69.0391,69.0991,68.9416,69.0016,38204.0
2018-11-19 10:20:00,92.05,92.11,91.89,91.94,56613.0,69.0091,69.0541,68.8891,68.9266,56613.0
2018-11-19 10:25:00,91.94,92.09,91.93,92.09,48060.0,68.9266,69.0391,68.9191,69.0391,48060.0
2018-11-19 10:30:00,92.1,92.28,91.87,91.87,65267.0,69.0466,69.1815,68.8741,68.8741,65267.0
2018-11-19 10:35:00,91.86,91.94,91.6,91.64,58643.0,68.8667,68.9266,68.6717,68.7017,58643.0
2018-11-19 10:40:00,91.59,91.79,91.59,91.76,60327.0,68.6642,68.8142,68.6642,68.7917,60327.0
2018-11-19 10:45:00,91.78,91.83,91.26,91.29,37772.0,68.8067,68.8442,68.4168,68.4393,37772.0
2018-11-19 10:50:00,91.29,91.46,91.27,91.43,26892.0,68.4393,68.5668,68.4243,68.5443,26892.0
2018-11-19 10:55:00,91.43,91.45,91.16,91.22,27936.0,68.5443,68.5593,68.3419,68.3868,27936.0
2018-11-19 11:00:00,91.2,91.3,91.01,91.14,35103.0,68.3719,68.4468,68.2294,68.3269,35103.0
2018-11-19 11:05:00,91.16,91.29,91.08,91.16,30579.0,68.3419,68.4393,68.2819,68.3419,30579.0
2018-11-19 11:10:00,91.17,91.21,91.0,91.02,26182.0,68.3494,68.3794,68.2219,68.2369,26182.0
2018-11-19 11:15:00,91.03,91.23,90.96,91.19,45490.0,68.2444,68.3943,68.1919,68.3644,45490.0
2018-11-19 11:20:00,91.17,91.24,91.0,91.05,39774.0,68.3494,68.4018,68.2219,68.2594,39774.0
2018-11-19 11:25:00,91.07,91.21,91.04,91.08,36478.0,68.2744,68.3794,68.2519,68.2819,36478.0
2018-11-19 11:30:00,91.06,91.17,90.97,91.09,34641.0,68.2669,68.3494,68.1994,68.2894,34641.0
2018-11-19 11:35:00,91.06,91.17,90.95,90.95,27241.0,68.2669,68.3494,68.1844,68.1844,27241.0
2018-11-19 11:40:00,90.94,90.99,90.78,90.82,37915.0,68.1769,68.2144,68.057,68.087,37915.0
2018-11-19 11:45:00,90.82,90.89,90.58,90.62,34273.0,68.087,68.1395,67.907,67.937,34273.0
2018-11-19 11:50:00,90.6,90.69,90.21,90.24,36748.0,67.922,67.9895,67.6297,67.6522,36748.0
2018-11-19 11:55:00,90.25,90.46,90.15,90.4,62524.0,67.6596,67.8171,67.5847,67.7721,62524.0
2018-11-19 12:00:00,90.41,90.47,90.25,90.29,75294.0,67.7796,67.8246,67.6596,67.6896,75294.0
2018-11-19 12:05:00,90.29,90.35,90.05,90.09,68610.0,67.6896,67.7346,67.5097,67.5397,68610.0
2018-11-19 12:10:00,90.09,90.26,90.06,90.09,78146.0,67.5397,67.6671,67.5172,67.5397,78146.0
2018-11-19 12:15:00,90.09,90.13,89.71,89.84,88115.0,67.5397,67.5697,67.2548,67.3523,88115.0
2018-11-19 12:20:00,89.83,89.85,89.54,89.54,64851.0,67.3448,67.3598,67.1274,67.1274,64851.0
2018-11-19 12:25:00,89.54,89.83,89.42,89.8,33818.0,67.1274,67.3448,67.0374,67.3223,33818.0
2018-11-19 12:30:00,89.78,89.91,89.62,89.66,52810.0,67.3073,67.4048,67.1873,67.2173,52810.0
2018-11-19 12:35:00,89.64,90.14,89.62,90.12,67551.0,67.2023,67.5772,67.1873,67.5622,67551.0
2018-11-19 12:40:00,90.13,90.13,89.95,90.05,30824.0,67.5697,67.5697,67.4347,67.5097,30824.0
2018-11-19 12:45:00,90.07,90.08,89.75,89.81,51955.0,67.5247,67.5322,67.2848,67.3298,51955.0
2018-11-19 12:50:00,89.8,90.12,89.78,90.1,45146.0,67.3223,67.5622,67.3073,67.5472,45146.0
2018-11-19 12:55:00,90.11,90.14,90.0,90.11,55057.0,67.5547,67.5772,67.4722,67.5547,55057.0
2018-11-19 13:00:00,90.1,90.12,89.75,89.84,65763.0,67.5472,67.5622,67.2848,67.3523,65763.0
2018-11-19 13:05:00,89.85,90.02,89.73,89.77,34206.0,67.3598,67.4872,67.2698,67.2998,34206.0
2018-11-19 13:10:00,89.81,90.13,89.81,90.04,29790.0,67.3298,67.5697,67.3298,67.5022,29790.0
2018-11-19 13:15:00,90.05,90.05,89.74,89.86,62756.0,67.5097,67.5097,67.2773,67.3673,62756.0
2018-11-19 13:20:00,89.86,89.99,89.5,89.57,43083.0,67.3673,67.4647,67.0974,67.1499,43083.0
2018-11-19 13:25:00,89.55,89.64,89.45,89.52,44981.0,67.1349,67.2023,67.0599,67.1124,44981.0
2018-11-19 13:30:00,89.53,89.63,89.39,89.44,31270.0,67.1199,67.1948,67.0149,67.0524,31270.0
2018-11-19 13:35:00,89.42,89.81,89.39,89.62,43379.0,67.0374,67.3298,67.0149,67.1873,43379.0
2018-11-19 13:40:00,89.65,89.69,89.51,89.62,68363.0,67.2098,67.2398,67.1049,67.1873,68363.0
2018-11-19 13:45:00,89.62,89.68,89.4,89.45,63916.0,67.1873,67.2323,67.0224,67.0599,63916.0
2018-11-19 13:50:00,89.47,89.47,89.11,89.21,48456.0,67.0749,67.0749,66.805,66.88,48456.0
2018-11-19 13:55:00,89.21,89.5,89.14,89.44,51697.0,66.88,67.0974,66.8275,67.0524,51697.0
2018-11-19 14:00:00,89.48,89.65,89.38,89.62,103951.0,67.0824,67.2098,67.0074,67.1873,103951.0
2018-11-19 14:05:00,89.65,89.71,89.25,89.43,65076.0,67.2098,67.2548,66.91,67.0449,65076.0
2018-11-19 14:10:00,89.41,89.41,89.21,89.28,50007.0,67.0299,67.0299,66.88,66.9324,50007.0
2018-11-19 14:15:00,89.26,89.48,89.24,89.47,33041.0,66.9175,67.0824,66.9025,67.0749,33041.0
2018-11-19 14:20:00,89.48,89.68,89.44,89.68,32255.0,67.0824,67.2323,67.0524,67.2323,32255.0
2018-11-19 14:25:00,89.66,89.72,89.59,89.64,54461.0,67.2173,67.2623,67.1649,67.2023,54461.0
2018-11-19 14:30:00,89.63,89.63,89.35,89.49,70995.0,67.1948,67.1948,66.9849,67.0899,70995.0
2018-11-19 14:35:00,89.48,89.57,89.28,89.52,63524.0,67.0824,67.1499,66.9324,67.1124,63524.0
2018-11-19 14:40:00,89.54,89.57,89.34,89.37,40975.0,67.1274,67.1499,66.9774,66.9999,40975.0
2018-11-19 14:45:00,89.35,89.48,89.23,89.33,50955.0,66.9849,67.0824,66.895,66.9699,50955.0
2018-11-19 14:50:00,89.35,89.62,89.27,89.56,34989.0,66.9849,67.1873,66.925,67.1424,34989.0
2018-11-19 14:55:00,89.58,89.68,89.52,89.57,44432.0,67.1574,67.2323,67.1124,67.1499,44432.0
2018-11-19 15:00:00,89.56,89.67,89.49,89.6,67527.0,67.1424,67.2248,67.0899,67.1723,67527.0
2018-11-19 15:05:00,89.58,89.63,89.52,89.6,62303.0,67.1574,67.1948,67.1124,67.1723,62303.0
2018-11-19 15:10:00,89.6,89.8,89.57,89.7,63360.0,67.1723,67.3223,67.1499,67.2473,63360.0
2018-11-19 15:15:00,89.69,89.85,89.68,89.8,106578.0,67.2398,67.3598,67.2323,67.3223,106578.0
2018-11-19 15:20:00,89.81,89.9,89.66,89.69,53949.0,67.3298,67.3973,67.2173,67.2398,53949.0
2018-11-19 15:25:00,89.7,89.75,89.58,89.67,48150.0,67.2473,67.2848,67.1574,67.2248,48150.0
2018-11-19 15:30:00,89.67,89.75,89.55,89.55,54922.0,67.2248,67.2848,67.1349,67.1349,54922.0
2018-11-19 15:35:00,89.55,89.59,89.45,89.52,70083.0,67.1349,67.1649,67.0599,67.1124,70083.0
2018-11-19 15:40:00,89.5,89.51,89.27,89.36,62367.0,67.0974,67.1049,66.925,66.9924,62367.0
2018-11-19 15:45:00,89.33,89.43,89.18,89.34,87497.0,66.9699,67.0449,66.8575,66.9774,87497.0
2018-11-19 15:50:00,89.33,89.39,89.26,89.29,100402.0,66.9699,67.0149,66.9175,66.9399,100402.0
2018-11-19 15:55:00,89.29,89.48,89.29,89.46,263901.0,66.9399,67.0824,66.9399,67.0674,263901.0
2018-11-20 09:30:00,89.0,89.59,88.5,89.43,153214.0,66.7225,67.1649,66.3477,67.0449,153214.0
2018-11-20 09:35:00,89.34,89.5,89.02,89.42,46746.0,66.9774,67.0974,66.7375,67.0374,46746.0
2018-11-20 09:40:00,89.38,89.71,89.27,89.71,62692.0,67.0074,67.2548,66.925,67.2548,62692.0
2018-11-20 09:45:00,89.62,89.62,89.07,89.19,53631.0,67.1873,67.1873,66.775,66.865,53631.0
2018-11-20 09:50:00,89.23,89.32,88.9,88.96,46957.0,66.895,66.9624,66.6476,66.6925,46957.0
2018-11-20 09:55:00,88.94,89.22,88.9,89.08,39160.0,66.6776,66.8875,66.6476,66.7825,39160.0
2018-11-20 10:00:00,88.98,89.1,88.85,88.98,46250.0,66.7075,66.7975,66.6101,66.7075,46250.0
2018-11-20 10:05:00,88.95,88.99,88.52,88.84,43962.0,66.685,66.715,66.3627,66.6026,43962.0
2018-11-20 10:10:00,88.8,89.16,88.76,89.11,73400.0,66.5726,66.8425,66.5426,66.805,73400.0
2018-11-20 10:15:00,89.12,89.47,89.09,89.4,59933.0,66.8125,67.0749,66.79,67.0224,59933.0
2018-11-20 10:20:00,89.35,89.37,88.83,88.93,31469.0,66.9849,66.9999,66.5951,66.6701,31469.0
2018-11-20 10:25:00,88.9,89.28,88.86,89.23,43457.0,66.6476,66.9324,66.6176,66.895,43457.0
2018-11-20 10:30:00,89.19,89.27,88.94,88.94,34853.0,66.865,66.925,66.6776,66.6776,34853.0
2018-11-20 10:35:00,88.94,89.2,88.9,89.17,28455.0,66.6776,66.8725,66.6476,66.85,28455.0
2018-11-20 10:40:00,89.21,89.26,89.06,89.14,29231.0,66.88,66.9175,66.7675,66.8275,29231.0
2018-11-20 10:45:00,89.11,89.11,88.84,89.04,20034.0,66.805,66.805,66.6026,66.7525,20034.0
2018-11-20 10:50:00,89.0,89.26,88.99,89.2,42535.0,66.7225,66.9175,66.715,66.8725,42535.0
2018-11-20 10:55:00,89.2,89.46,89.18,89.45,38938.0,66.8725,67.0674,66.8575,67.0599,38938.0
2018-11-20 11:00:00,89.45,89.49,89.08,89.11,49059.0,67.0599,67.0899,66.7825,66.805,49059.0
2018-11-20 11:05:00,89.11,89.39,89.1,89.37,31582.0,66.805,67.0149,66.7975,66.9999,31582.0
2018-11-20 11:10:00,89.37,89.41,89.2,89.32,35515.0,66.9999,67.0299,66.8725,66.9624,35515.0
2018-11-20 11:15:00,89.3,89.3,88.95,89.0,30841.0,66.9474,66.9474,66.685,66.7225,30841.0
2018-11-20 11:20:00,88.99,89.13,88.87,89.05,25130.0,66.715,66.82,66.6251,66.76,25130.0
2018-11-20 11:25:00,89.05,89.16,88.9,88.92,28088.0,66.76,66.8425,66.6476,66.6626,28088.0
2018-11-20 11:30:00,88.91,89.01,88.78,88.79,28639.0,66.6551,66.73,66.5576,66.5651,28639.0
2018-11-20 11:35:00,88.79,89.11,88.76,89.1,21673.0,66.5651,66.805,66.5426,66.7975,21673.0
2018-11-20 11:40:00,89.09,89.15,89.0,89.04,28705.0,66.79,66.835,66.7225,66.7525,28705.0
2018-11-20 11:45:00,89.04,89.18,88.86,88.88,22653.0,66.7525,66.8575,66.6176,66.6326,22653.0
2018-11-20 11:50:00,88.9,88.94,88.79,88.88,16245.0,66.6476,66.6776,66.5651,66.6326,16245.0
2018-11-20 11:55:00,88.87,89.09,88.84,88.99,32007.0,66.6251,66.79,66.6026,66.715,32007.0
2018-11-20 12:00:00,88.99,89.55,88.99,89.53,34476.0,66.715,67.1349,66.715,67.1199,34476.0
2018-11-20 12:05:00,89.5,89.55,89.17,89.25,24844.0,67.0974,67.1349,66.85,66.91,24844.0
2018-11-20 12:10:00,89.24,89.25,89.05,89.11,29617.0,66.9025,66.91,66.76,66.805,29617.0
2018-11-20 12:15:00,89.11,89.14,88.99,89.06,18282.0,66.805,66.8275,66.715,66.7675,18282.0
2018-11-20 12:20:00,89.03,89.08,88.93,89.07,15970.0,66.745,66.7825,66.6701,66.775,15970.0
2018-11-20 12:25:00,89.05,89.29,89.05,89.29,31564.0,66.76,66.9399,66.76,66.9399,31564.0
2018-11-20 12:30:00,89.26,89.57,89.25,89.45,25177.0,66.9175,67.1499,66.91,67.0599,25177.0
2018-11-20 12:35:00,89.47,89.6,89.31,89.31,16136.0,67.0749,67.1723,66.9549,66.9549,16136.0
2018-11-20 12:40:00,89.3,89.36,89.11,89.12,22865.0,66.9474,66.9924,66.805,66.8125,22865.0
2018-11-20 12:45:00,89.12,89.26,89.03,89.23,19823.0,66.8125,66.9175,66.745,66.895,19823.0
2018-11-20 12:50:00,89.23,89.4,89.2,89.4,14707.0,66.895,67.0224,66.8725,67.0224,14707.0
2018-11-20 12:55:00,89.39,89.4,89.11,89.12,14307.0,67.0149,67.0224,66.805,66.8125,14307.0
2018-11-20 13:00:00,89.11,89.21,89.02,89.03,17647.0,66.805,66.88,66.7375,66.745,17647.0
2018-11-20 13:05:00,89.05,89.25,89.02,89.15,17842.0,66.76,66.91,66.7375,66.835,17842.0
2018-11-20 13:10:00,89.17,89.2,89.05,89.16,18266.0,66.85,66.8725,66.76,66.8425,18266.0
2018-11-20 13:15:00,89.18,89.3,88.95,88.99,24964.0,66.8575,66.9474,66.685,66.715,24964.0
2018-11-20 13:20:00,88.97,88.97,88.76,88.79,15561.0,66.7,66.7,66.5426,66.5651,15561.0
2018-11-20 13:25:00,88.79,88.84,88.73,88.74,18382.0,66.5651,66.6026,66.5201,66.5276,18382.0
2018-11-20 13:30:00,88.74,89.01,88.72,88.98,17232.0,66.5276,66.73,66.5126,66.7075,17232.0
2018-11-20 13:35:00,88.97,88.97,88.87,88.89,14150.0,66.7,66.7,66.6251,66.6401,14150.0
2018-11-20 13:40:00,88.89,89.03,88.87,88.92,35450.0,66.6401,66.745,66.6251,66.6626,35450.0
2018-11-20 13:45:00,88.93,88.95,88.79,88.79,13307.0,66.6701,66.685,66.5651,66.5651,13307.0
2018-11-20 13:50:00,88.77,88.81,88.61,88.61,15914.0,66.5501,66.5801,66.4302,66.4302,15914.0
2018-11-20 13:55:00,88.62,88.65,88.44,88.44,24516.0,66.4377,66.4601,66.3027,66.3027,24516.0
2018-11-20 14:00:00,88.42,88.48,88.36,88.36,29016.0,66.2877,66.3327,66.2427,66.2427,29016.0
2018-11-20 14:05:00,88.35,88.37,87.95,87.99,68000.0,66.2352,66.2502,65.9354,65.9653,68000.0
2018-11-20 14:10:00,88.02,88.32,88.01,88.29,25458.0,65.9878,66.2127,65.9803,66.1903,25458.0
2018-11-20 14:15:00,88.32,88.48,88.22,88.26,17643.0,66.2127,66.3327,66.1378,66.1678,17643.0
2018-11-20 14:20:00,88.26,88.43,88.24,88.39,31126.0,66.1678,66.2952,66.1528,66.2652,31126.0
2018-11-20 14:25:00,88.4,88.41,88.1,88.15,25213.0,66.2727,66.2802,66.0478,66.0853,25213.0
2018-11-20 14:30:00,88.16,88.55,88.14,88.54,35369.0,66.0928,66.3852,66.0778,66.3777,35369.0
2018-11-20 14:35:00,88.55,88.59,88.44,88.44,25319.0,66.3852,66.4152,66.3027,66.3027,25319.0
2018-11-20 14:40:00,88.44,88.51,88.31,88.32,42916.0,66.3027,66.3552,66.2052,66.2127,42916.0
2018-11-20 14:45:00,88.32,88.39,88.23,88.3,32718.0,66.2127,66.2652,66.1453,66.1978,32718.0
2018-11-20 14:50:00,88.31,88.42,88.2,88.28,28966.0,66.2052,66.2877,66.1228,66.1828,28966.0
2018-11-20 14:55:00,88.28,88.42,88.11,88.36,59249.0,66.1828,66.2877,66.0553,66.2427,59249.0
2018-11-20 15:00:00,88.35,88.58,88.32,88.33,110103.0,66.2352,66.4077,66.2127,66.2202,110103.0
2018-11-20 15:05:00,88.32,88.47,88.25,88.44,95855.0,66.2127,66.3252,66.1603,66.3027,95855.0
2018-11-20 15:10:00,88.41,88.55,88.37,88.44,57808.0,66.2802,66.3852,66.2502,66.3027,57808.0
2018-11-20 15:15:00,88.41,88.71,88.34,88.59,54879.0,66.2802,66.5051,66.2277,66.4152,54879.0
2018-11-20 15:20:00,88.6,88.7,88.58,88.6,35871.0,66.4227,66.4976,66.4077,66.4227,35871.0
2018-11-20 15:25:00,88.6,88.66,88.45,88.47,75635.0,66.4227,66.4676,66.3102,66.3252,75635.0
2018-11-20 15:30:00,88.48,88.51,88.37,88.48,60562.0,66.3327,66.3552,66.2502,66.3327,60562.0
2018-11-20 15:35:00,88.46,88.58,88.34,88.46,88643.0,66.3177,66.4077,66.2277,66.3177,88643.0
2018-11-20 15:40:00,88.45,88.46,88.17,88.2,78208.0,66.3102,66.3177,66.1003,66.1228,78208.0
2018-11-20 15:45:00,88.2,88.24,88.01,88.05,106180.0,66.1228,66.1528,65.9803,66.0103,106180.0
2018-11-20 15:50:00,88.05,88.11,87.86,87.99,125294.0,66.0103,66.0553,65.8679,65.9653,125294.0
2018-11-20 15:55:00,87.99,88.21,87.95,88.09,276558.0,65.9653,66.1303,65.9354,66.0403,276558.0
2018-11-21 09:30:00,88.5,88.78,88.23,88.5,112826.0,66.3477,66.5576,66.1453,66.3477,112826.0
2018-11-21 09:35:00,88.5,88.71,88.3,88.31,58652.0,66.3477,66.5051,66.1978,66.2052,58652.0
2018-11-21 09:40:00,88.31,88.34,87.92,87.92,45303.0,66.2052,66.2277,65.9129,65.9129,45303.0
2018-11-21 09:45:00,87.95,88.02,87.57,87.9,102919.0,65.9354,65.9878,65.6505,65.8979,102919.0
2018-11-21 09:50:00,87.93,88.1,87.77,87.88,80559.0,65.9204,66.0478,65.8004,65.8829,80559.0
2018-11-21 09:55:00,87.9,88.68,87.69,88.38,68057.0,65.8979,66.4826,65.7404,66.2577,68057.0
2018-11-21 10:00:00,88.39,88.4,87.7,87.73,51745.0,66.2652,66.2727,65.7479,65.7704,51745.0
2018-11-21 10:05:00,87.73,87.73,87.41,87.49,48249.0,65.7704,65.7704,65.5305,65.5905,48249.0
2018-11-21 10:10:00,87.49,87.62,87.28,87.38,69215.0,65.5905,65.688,65.4331,65.508,69215.0
2018-11-21 10:15:00,87.38,87.42,86.99,87.04,71856.0,65.508,65.538,65.2157,65.2531,71856.0
2018-11-21 10:20:00,87.06,87.3,86.88,87.29,115547.0,65.2681,65.4481,65.1332,65.4406,115547.0
2018-11-21 10:25:00,87.28,87.34,87.12,87.25,28546.0,65.4331,65.478,65.3131,65.4106,28546.0
2018-11-21 10:30:00,87.26,87.3,87.08,87.09,33310.0,65.4181,65.4481,65.2831,65.2906,33310.0
2018-11-21 10:35:00,87.1,87.14,86.6,86.63,90304.0,65.2981,65.3281,64.9233,64.9458,90304.0
2018-11-21 10:40:00,86.66,86.88,86.49,86.75,74916.0,64.9683,65.1332,64.8408,65.0357,74916.0
2018-11-21 10:45:00,86.75,86.8,86.47,86.76,47821.0,65.0357,65.0732,64.8258,65.0432,47821.0
2018-11-21 10:50:00,86.78,86.78,86.44,86.47,76940.0,65.0582,65.0582,64.8033,64.8258,76940.0
2018-11-21 10:55:00,86.48,86.51,86.24,86.45,90878.0,64.8333,64.8558,64.6534,64.8108,90878.0
2018-11-21 11:00:00,86.45,86.52,86.32,86.45,66684.0,64.8108,64.8633,64.7134,64.8108,66684.0
2018-11-21 11:05:00,86.45,86.87,86.44,86.75,65738.0,64.8108,65.1257,64.8033,65.0357,65738.0
2018-11-21 11:10:00,86.78,86.81,86.67,86.68,45692.0,65.0582,65.0807,64.9758,64.9833,45692.0
2018-11-21 11:15:00,86.67,86.69,86.31,86.4,55367.0,64.9758,64.9907,64.7059,64.7733,55367.0
2018-11-21 11:20:00,86.38,86.4,86.12,86.29,66163.0,64.7583,64.7733,64.5634,64.6909,66163.0
2018-11-21 11:25:00,86.29,86.48,86.26,86.37,79569.0,64.6909,64.8333,64.6684,64.7508,79569.0
2018-11-21 11:30:00,86.36,86.45,86.1,86.13,62848.0,64.7433,64.8108,64.5484,64.5709,62848.0
2018-11-21 11:35:00,86.12,86.19,86.06,86.06,48683.0,64.5634,64.6159,64.5184,64.5184,48683.0
2018-11-21 11:40:00,86.06,86.13,85.96,85.96,75620.0,64.5184,64.5709,64.4435,64.4435,75620.0
2018-11-21 11:45:00,85.97,86.1,85.83,85.9,112426.0,64.451,64.5484,64.346,64.3985,112426.0
2018-11-21 11:50:00,85.91,85.92,85.73,85.83,77699.0,64.406,64.4135,64.271,64.346,77699.0
2018-11-21 11:55:00,85.82,85.83,85.58,85.65,108401.0,64.3385,64.346,64.1586,64.2111,108401.0
2018-11-21 12:00:00,85.6,85.81,85.47,85.5,99575.0,64.1736,64.331,64.0761,64.0986,99575.0
2018-11-21 12:05:00,85.49,85.59,85.37,85.53,68846.0,64.0911,64.1661,64.0012,64.1211,68846.0
2018-11-21 12:10:00,85.52,85.85,85.52,85.69,58870.0,64.1136,64.361,64.1136,64.2411,58870.0
2018-11-21 12:15:00,85.69,85.93,85.57,85.73,54768.0,64.2411,64.421,64.1511,64.271,54768.0
2018-11-21 12:20:00,85.72,85.95,85.72,85.83,24679.0,64.2635,64.436,64.2635,64.346,24679.0
2018-11-21 12:25:00,85.82,85.91,85.75,85.87,31286.0,64.3385,64.406,64.286,64.376,31286.0
2018-11-21 12:30:00,85.87,85.98,85.73,85.8,38473.0,64.376,64.4585,64.271,64.3235,38473.0
2018-11-21 12:35:00,85.81,85.85,85.73,85.83,23333.0,64.331,64.361,64.271,64.346,23333.0
2018-11-21 12:40:00,85.87,86.1,85.86,86.1,102524.0,64.376,64.5484,64.3685,64.5484,102524.0
2018-11-21 12:45:00,86.09,86.16,86.06,86.1,47299.0,64.5409,64.5934,64.5184,64.5484,47299.0
2018-11-21 12:50:00,86.1,86.36,86.08,86.29,59157.0,64.5484,64.7433,64.5334,64.6909,59157.0
2018-11-21 12:55:00,86.26,86.57,86.26,86.46,50861.0,64.6684,64.9008,64.6684,64.8183,50861.0
2018-11-21 13:00:00,86.47,86.54,86.45,86.48,17508.0,64.8258,64.8783,64.8108,64.8333,17508.0
2018-11-21 13:05:00,86.48,86.5,86.27,86.27,20263.0,64.8333,64.8483,64.6759,64.6759,20263.0
2018-11-21 13:10:00,86.3,86.37,86.24,86.36,22926.0,64.6984,64.7508,64.6534,64.7433,22926.0
2018-11-21 13:15:00,86.36,86.37,86.17,86.18,18903.0,64.7433,64.7508,64.6009,64.6084,18903.0
2018-11-21 13:20:00,86.2,86.27,86.1,86.11,25152.0,64.6234,64.6759,64.5484,64.5559,25152.0
2018-11-21 13:25:00,86.11,86.31,86.1,86.29,30474.0,64.5559,64.7059,64.5484,64.6909,30474.0
2018-11-21 13:30:00,86.28,86.32,86.2,86.21,23676.0,64.6834,64.7134,64.6234,64.6309,23676.0
2018-11-21 13:35:00,86.2,86.32,86.03,86.03,59633.0,64.6234,64.7134,64.496,64.496,59633.0
2018-11-21 13:40:00,86.05,86.19,85.96,86.1,33525.0,64.5109,64.6159,64.4435,64.5484,33525.0
2018-11-21 13:45:00,86.12,86.12,85.93,86.05,27669.0,64.5634,64.5634,64.421,64.5109,27669.0
2018-11-21 13:50:00,86.05,86.05,85.88,85.96,62668.0,64.5109,64.5109,64.3835,64.4435,62668.0
2018-11-21 13:55:00,85.93,85.94,85.77,85.79,38576.0,64.421,64.4285,64.301,64.316,38576.0
2018-11-21 14:00:00,85.8,85.8,85.66,85.71,42583.0,64.3235,64.3235,64.2186,64.256,42583.0
2018-11-21 14:05:00,85.7,85.84,85.65,85.76,27675.0,64.2486,64.3535,64.2111,64.2935,27675.0
2018-11-21 14:10:00,85.77,86.75,85.75,85.99,83420.0,64.301,65.0357,64.286,64.466,83420.0
2018-11-21 14:15:00,85.98,85.99,85.81,85.92,42343.0,64.4585,64.466,64.331,64.4135,42343.0
2018-11-21 14:20:00,85.93,86.09,85.93,86.07,33347.0,64.421,64.5409,64.421,64.5259,33347.0
2018-11-21 14:25:00,86.08,86.14,85.96,85.97,25531.0,64.5334,64.5784,64.4435,64.451,25531.0
2018-11-21 14:30:00,85.97,86.06,85.92,86.01,32379.0,64.451,64.5184,64.4135,64.481,32379.0
2018-11-21 14:35:00,86.0,86.15,85.94,86.11,33312.0,64.4735,64.5859,64.4285,64.5559,33312.0
2018-11-21 14:40:00,86.11,86.14,85.96,85.97,30707.0,64.5559,64.5784,64.4435,64.451,30707.0
2018-11-21 14:45:00,85.98,86.01,85.91,85.93,26818.0,64.4585,64.481,64.406,64.421,26818.0
2018-11-21 14:50:00,85.91,86.01,85.9,85.97,27343.0,64.406,64.481,64.3985,64.451,27343.0
2018-11-21 14:55:00,85.98,86.05,85.91,85.92,35237.0,64.4585,64.5109,64.406,64.4135,35237.0
2018-11-21 15:00:00,85.93,86.07,85.93,86.01,22350.0,64.421,64.5259,64.421,64.481,22350.0
2018-11-21 15:05:00,86.01,86.15,86.0,86.11,29817.0,64.481,64.5859,64.4735,64.5559,29817.0
2018-11-21 15:10:00,86.11,86.12,85.97,85.97,31020.0,64.5559,64.5634,64.451,64.451,31020.0
2018-11-21 15:15:00,85.97,86.07,85.96,85.99,38600.0,64.451,64.5259,64.4435,64.466,38600.0
2018-11-21 15:20:00,85.96,86.1,85.91,86.08,74565.0,64.4435,64.5484,64.406,64.5334,74565.0
2018-11-21 15:25:00,86.08,86.14,86.02,86.09,55475.0,64.5334,64.5784,64.4885,64.5409,55475.0
2018-11-21 15:30:00,86.08,86.22,85.86,86.18,119212.0,64.5334,64.6384,64.3685,64.6084,119212.0
2018-11-21 15:35:00,86.19,86.34,86.15,86.22,64186.0,64.6159,64.7284,64.5859,64.6384,64186.0
2018-11-21 15:40:00,86.21,86.22,86.04,86.09,72080.0,64.6309,64.6384,64.5034,64.5409,72080.0
2018-11-21 15:45:00,86.07,86.17,86.03,86.09,95858.0,64.5259,64.6009,64.496,64.5409,95858.0
2018-11-21 15:50:00,86.09,86.14,86.04,86.07,116130.0,64.5409,64.5784,64.5034,64.5259,116130.0
2018-11-21 15:55:00,86.07,86.3,86.04,86.2,411101.0,64.5259,64.6984,64.5034,64.6234,411101.0
2018-11-23 09:30:00,85.6,86.0,85.05,85.14,125101.0,64.1736,64.4735,63.7613,63.8287,125101.0
2018-11-23 09:35:00,85.14,85.49,84.9,85.49,72899.0,63.8287,64.0911,63.6488,64.0911,72899.0
2018-11-23 09:40:00,85.55,85.72,85.46,85.72,30351.0,64.1361,64.2635,64.0686,64.2635,30351.0
2018-11-23 09:45:00,85.69,86.14,85.69,85.87,24874.0,64.2411,64.5784,64.2411,64.376,24874.0
2018-11-23 09:50:00,85.86,86.39,85.83,86.39,22615.0,64.3685,64.7658,64.346,64.7658,22615.0
2018-11-23 09:55:00,86.33,86.33,85.68,85.74,38597.0,64.7209,64.7209,64.2336,64.2785,38597.0
2018-11-23 10:00:00,85.72,85.91,85.66,85.9,23054.0,64.2635,64.406,64.2186,64.3985,23054.0
2018-11-23 10:05:00,85.9,86.01,85.76,85.92,18137.0,64.3985,64.481,64.2935,64.4135,18137.0
2018-11-23 10:10:00,85.92,86.16,85.89,86.16,22792.0,64.4135,64.5934,64.391,64.5934,22792.0
2018-11-23 10:15:00,86.17,86.23,85.86,85.91,25655.0,64.6009,64.6459,64.3685,64.406,25655.0
2018-11-23 10:20:00,85.93,85.94,85.64,85.65,17837.0,64.421,64.4285,64.2036,64.2111,17837.0
2018-11-23 10:25:00,85.64,85.77,85.53,85.73,24710.0,64.2036,64.301,64.1211,64.271,24710.0
2018-11-23 10:30:00,85.71,86.09,85.62,86.01,21993.0,64.256,64.5409,64.1886,64.481,21993.0
2018-11-23 10:35:00,86.0,86.13,85.91,86.03,19228.0,64.4735,64.5709,64.406,64.496,19228.0
2018-11-23 10:40:00,86.03,86.03,85.94,85.99,21358.0,64.496,64.496,64.4285,64.466,21358.0
2018-11-23 10:45:00,85.98,86.13,85.95,86.08,20252.0,64.4585,64.5709,64.436,64.5334,20252.0
2018-11-23 10:50:00,86.07,86.28,86.07,86.2,23347.0,64.5259,64.6834,64.5259,64.6234,23347.0
2018-11-23 10:55:00,86.22,86.31,86.08,86.2,23711.0,64.6384,64.7059,64.5334,64.6234,23711.0
2018-11-23 11:00:00,86.22,86.36,86.22,86.23,18009.0,64.6384,64.7433,64.6384,64.6459,18009.0
2018-11-23 11:05:00,86.26,86.34,86.17,86.27,14039.0,64.6684,64.7284,64.6009,64.6759,14039.0
2018-11-23 11:10:00,86.27,86.33,86.21,86.32,22151.0,64.6759,64.7209,64.6309,64.7134,22151.0
2018-11-23 11:15:00,86.33,86.55,86.32,86.43,26739.0,64.7209,64.8858,64.7134,64.7958,26739.0
2018-11-23 11:20:00,86.45,86.51,86.33,86.4,16954.0,64.8108,64.8558,64.7209,64.7733,16954.0
2018-11-23 11:25:00,86.39,86.4,86.14,86.19,16298.0,64.7658,64.7733,64.5784,64.6159,16298.0
2018-11-23 11:30:00,86.19,86.26,86.12,86.21,13611.0,64.6159,64.6684,64.5634,64.6309,13611.0
2018-11-23 11:35:00,86.21,86.27,86.1,86.17,21016.0,64.6309,64.6759,64.5484,64.6009,21016.0
2018-11-23 11:40:00,86.17,86.26,86.13,86.2,16228.0,64.6009,64.6684,64.5709,64.6234,16228.0
2018-11-23 11:45:00,86.21,86.25,86.1,86.16,10848.0,64.6309,64.6609,64.5484,64.5934,10848.0
2018-11-23 11:50:00,86.16,86.16,86.05,86.08,19543.0,64.5934,64.5934,64.5109,64.5334,19543.0
2018-11-23 11:55:00,86.06,86.06,85.75,85.76,41000.0,64.5184,64.5184,64.286,64.2935,41000.0
2018-11-23 12:00:00,85.75,85.96,85.72,85.9,25292.0,64.286,64.4435,64.2635,64.3985,25292.0
2018-11-23 12:05:00,85.9,85.97,85.84,85.86,28361.0,64.3985,64.451,64.3535,64.3685,28361.0
2018-11-23 12:10:00,85.84,85.94,85.83,85.86,15537.0,64.3535,64.4285,64.346,64.3685,15537.0
2018-11-23 12:15:00,85.85,85.98,85.84,85.97,21230.0,64.361,64.4585,64.3535,64.451,21230.0
2018-11-23 12:20:00,85.97,86.14,85.96,86.08,12059.0,64.451,64.5784,64.4435,64.5334,12059.0
2018-11-23 12:25:00,86.07,86.08,85.97,85.97,13581.0,64.5259,64.5334,64.451,64.451,13581.0
2018-11-23 12:30:00,85.97,85.99,85.87,85.9,20718.0,64.451,64.466,64.376,64.3985,20718.0
2018-11-23 12:35:00,85.9,86.05,85.9,85.98,17961.0,64.3985,64.5109,64.3985,64.4585,17961.0
2018-11-23 12:40:00,85.99,86.02,85.93,85.93,15895.0,64.466,64.4885,64.421,64.421,15895.0
2018-11-23 12:45:00,85.95,86.03,85.72,85.83,30817.0,64.436,64.496,64.2635,64.346,30817.0
2018-11-23 12:50:00,85.83,85.84,85.67,85.73,23493.0,64.346,64.3535,64.2261,64.271,23493.0
2018-11-23 12:55:00,85.73,85.73,85.61,85.64,70869.0,64.271,64.271,64.1811,64.2036,70869.0
2018-11-26 09:30:00,86.39,86.69,86.13,86.37,84740.0,64.7658,64.9907,64.5709,64.7508,84740.0
2018-11-26 09:35:00,86.42,86.79,86.21,86.73,38223.0,64.7883,65.0657,64.6309,65.0207,38223.0
2018-11-26 09:40:00,86.69,87.0,86.68,86.9,37263.0,64.9907,65.2232,64.9833,65.1482,37263.0
2018-11-26 09:45:00,86.92,87.17,86.77,87.05,67385.0,65.1632,65.3506,65.0507,65.2606,67385.0
2018-11-26 09:50:00,87.07,87.25,86.95,86.95,36198.0,65.2756,65.4106,65.1857,65.1857,36198.0
2018-11-26 09:55:00,86.95,87.16,86.82,87.15,45879.0,65.1857,65.3431,65.0882,65.3356,45879.0
2018-11-26 10:00:00,87.12,87.2,87.04,87.1,47992.0,65.3131,65.3731,65.2531,65.2981,47992.0
2018-11-26 10:05:00,87.1,87.1,86.56,86.6,35339.0,65.2981,65.2981,64.8933,64.9233,35339.0
2018-11-26 10:10:00,86.57,86.69,86.53,86.64,20142.0,64.9008,64.9907,64.8708,64.9533,20142.0
2018-11-26 10:15:00,86.63,86.77,86.6,86.69,26330.0,64.9458,65.0507,64.9233,64.9907,26330.0
2018-11-26 10:20:00,86.67,86.69,86.45,86.5,29392.0,64.9758,64.9907,64.8108,64.8483,29392.0
2018-11-26 10:25:00,86.52,86.59,86.46,86.5,25226.0,64.8633,64.9158,64.8183,64.8483,25226.0
2018-11-26 10:30:00,86.49,86.57,86.26,86.26,37072.0,64.8408,64.9008,64.6684,64.6684,37072.0
2018-11-26 10:35:00,86.26,86.3,85.86,85.95,59884.0,64.6684,64.6984,64.3685,64.436,59884.0
2018-11-26 10:40:00,85.95,86.0,85.67,85.79,39112.0,64.436,64.4735,64.2261,64.316,39112.0
2018-11-26 10:45:00,85.79,85.84,85.68,85.77,36218.0,64.316,64.3535,64.2336,64.301,36218.0
2018-11-26 10:50:00,85.76,85.89,85.71,85.8,27190.0,64.2935,64.391,64.256,64.3235,27190.0
2018-11-26 10:55:00,85.81,85.92,85.71,85.8,84182.0,64.331,64.4135,64.256,64.3235,84182.0
2018-11-26 11:00:00,85.8,85.88,85.73,85.73,60471.0,64.3235,64.3835,64.271,64.271,60471.0
2018-11-26 11:05:00,85.73,85.75,85.46,85.5,44678.0,64.271,64.286,64.0686,64.0986,44678.0
2018-11-26 11:10:00,85.51,85.57,85.46,85.56,29377.0,64.1061,64.1511,64.0686,64.1436,29377.0
2018-11-26 11:15:00,85.56,85.6,85.42,85.48,35982.0,64.1436,64.1736,64.0386,64.0836,35982.0
2018-11-26 11:20:00,85.48,85.64,85.33,85.64,41109.0,64.0836,64.2036,63.9712,64.2036,41109.0
2018-11-26 11:25:00,85.63,85.63,85.48,85.54,33785.0,64.1961,64.1961,64.0836,64.1286,33785.0
2018-11-26 11:30:00,85.53,85.56,85.44,85.47,37005.0,64.1211,64.1436,64.0536,64.0761,37005.0
2018-11-26 11:35:00,85.48,85.53,85.33,85.5,51811.0,64.0836,64.1211,63.9712,64.0986,51811.0
2018-11-26 11:40:00,85.52,85.58,85.48,85.54,28772.0,64.1136,64.1586,64.0836,64.1286,28772.0
2018-11-26 11:45:00,85.53,85.59,85.48,85.5,24166.0,64.1211,64.1661,64.0836,64.0986,24166.0
2018-11-26 11:50:00,85.5,85.68,85.49,85.68,39214.0,64.0986,64.2336,64.0911,64.2336,39214.0
2018-11-26 11:55:00,85.68,85.87,85.68,85.86,41229.0,64.2336,64.376,64.2336,64.3685,41229.0
2018-11-26 12:00:00,85.88,85.99,85.88,85.97,38267.0,64.3835,64.466,64.3835,64.451,38267.0
2018-11-26 12:05:00,85.98,85.99,85.77,85.86,30516.0,64.4585,64.466,64.301,64.3685,30516.0
2018-11-26 12:10:00,85.86,85.87,85.72,85.73,41734.0,64.3685,64.376,64.2635,64.271,41734.0
2018-11-26 12:15:00,85.73,85.73,85.46,85.52,50813.0,64.271,64.271,64.0686,64.1136,50813.0
2018-11-26 12:20:00,85.52,85.55,85.45,85.46,30257.0,64.1136,64.1361,64.0611,64.0686,30257.0
2018-11-26 12:25:00,85.44,85.56,85.35,85.35,31017.0,64.0536,64.1436,63.9862,63.9862,31017.0
2018-11-26 12:30:00,85.38,85.38,85.21,85.27,20845.0,64.0087,64.0087,63.8812,63.9262,20845.0
2018-11-26 12:35:00,85.28,85.36,85.22,85.33,26789.0,63.9337,63.9937,63.8887,63.9712,26789.0
2018-11-26 12:40:00,85.32,85.4,85.3,85.38,35409.0,63.9637,64.0236,63.9487,64.0087,35409.0
2018-11-26 12:45:00,85.39,85.41,85.34,85.34,21914.0,64.0161,64.0311,63.9787,63.9787,21914.0
2018-11-26 12:50:00,85.33,85.64,85.33,85.6,21100.0,63.9712,64.2036,63.9712,64.1736,21100.0
2018-11-26 12:55:00,85.6,85.68,85.52,85.57,19744.0,64.1736,64.2336,64.1136,64.1511,19744.0
2018-11-26 13:00:00,85.57,85.6,85.49,85.55,27149.0,64.1511,64.1736,64.0911,64.1361,27149.0
2018-11-26 13:05:00,85.56,85.77,85.56,85.76,30344.0,64.1436,64.301,64.1436,64.2935,30344.0
2018-11-26 13:10:00,85.77,85.8,85.65,85.65,37251.0,64.301,64.3235,64.2111,64.2111,37251.0
2018-11-26 13:15:00,85.67,85.77,85.64,85.66,44764.0,64.2261,64.301,64.2036,64.2186,44764.0
2018-11-26 13:20:00,85.66,85.79,85.65,85.67,33066.0,64.2186,64.316,64.2111,64.2261,33066.0
2018-11-26 13:25:00,85.66,85.66,85.4,85.52,63537.0,64.2186,64.2186,64.0236,64.1136,63537.0
2018-11-26 13:30:00,85.52,85.64,85.51,85.63,18051.0,64.1136,64.2036,64.1061,64.1961,18051.0
2018-11-26 13:35:00,85.63,85.72,85.62,85.68,22315.0,64.1961,64.2635,64.1886,64.2336,22315.0
2018-11-26 13:40:00,85.67,85.72,85.6,85.65,21091.0,64.2261,64.2635,64.1736,64.2111,21091.0
2018-11-26 13:45:00,85.65,85.79,85.64,85.79,22758.0,64.2111,64.316,64.2036,64.316,22758.0
2018-11-26 13:50:00,85.79,85.92,85.78,85.91,17903.0,64.316,64.4135,64.3085,64.406,17903.0
2018-11-26 13:55:00,85.91,85.91,85.77,85.83,22297.0,64.406,64.406,64.301,64.346,22297.0
2018-11-26 14:00:00,85.83,85.85,85.7,85.7,26425.0,64.346,64.361,64.2486,64.2486,26425.0
2018-11-26 14:05:00,85.7,85.71,85.62,85.66,20959.0,64.2486,64.256,64.1886,64.2186,20959.0
2018-11-26 14:10:00,85.65,85.92,85.65,85.88,33134.0,64.2111,64.4135,64.2111,64.3835,33134.0
2018-11-26 14:15:00,85.89,85.99,85.89,85.98,31072.0,64.391,64.466,64.391,64.4585,31072.0
2018-11-26 14:20:00,85.99,85.99,85.92,85.99,27119.0,64.466,64.466,64.4135,64.466,27119.0
2018-11-26 14:25:00,85.97,86.06,85.93,85.93,21014.0,64.451,64.5184,64.421,64.421,21014.0
2018-11-26 14:30:00,85.94,86.17,85.94,86.14,40101.0,64.4285,64.6009,64.4285,64.5784,40101.0
2018-11-26 14:35:00,86.14,86.21,86.09,86.09,25087.0,64.5784,64.6309,64.5409,64.5409,25087.0
2018-11-26 14:40:00,86.11,86.16,85.99,86.01,21722.0,64.5559,64.5934,64.466,64.481,21722.0
2018-11-26 14:45:00,86.02,86.06,85.87,85.97,27669.0,64.4885,64.5184,64.376,64.451,27669.0
2018-11-26 14:50:00,85.98,86.08,85.94,86.07,23033.0,64.4585,64.5334,64.4285,64.5259,23033.0
2018-11-26 14:55:00,86.06,86.11,85.96,86.1,37438.0,64.5184,64.5559,64.4435,64.5484,37438.0
2018-11-26 15:00:00,86.1,86.18,86.05,86.08,29458.0,64.5484,64.6084,64.5109,64.5334,29458.0
2018-11-26 15:05:00,86.07,86.11,86.0,86.05,32069.0,64.5259,64.5559,64.4735,64.5109,32069.0
2018-11-26 15:10:00,86.05,86.19,86.01,86.17,40504.0,64.5109,64.6159,64.481,64.6009,40504.0
2018-11-26 15:15:00,86.16,86.24,86.12,86.22,30771.0,64.5934,64.6534,64.5634,64.6384,30771.0
2018-11-26 15:20:00,86.21,86.22,86.05,86.08,29782.0,64.6309,64.6384,64.5109,64.5334,29782.0
2018-11-26 15:25:00,86.08,86.2,86.03,86.05,29893.0,64.5334,64.6234,64.496,64.5109,29893.0
2018-11-26 15:30:00,86.05,86.23,86.04,86.23,44468.0,64.5109,64.6459,64.5034,64.6459,44468.0
2018-11-26 15:35:00,86.22,86.23,86.05,86.15,50714.0,64.6384,64.6459,64.5109,64.5859,50714.0
2018-11-26 15:40:00,86.14,86.24,86.13,86.2,66631.0,64.5784,64.6534,64.5709,64.6234,66631.0
2018-11-26 15:45:00,86.21,86.31,86.2,86.25,64479.0,64.6309,64.7059,64.6234,64.6609,64479.0
2018-11-26 15:50:00,86.26,86.34,86.25,86.34,96966.0,64.6684,64.7284,64.6609,64.7284,96966.0
2018-11-26 15:55:00,86.32,86.35,86.22,86.26,217781.0,64.7134,64.7359,64.6384,64.6684,217781.0
2018-11-27 09:30:00,86.22,86.22,85.5,85.69,119946.0,64.6384,64.6384,64.0986,64.2411,119946.0
2018-11-27 09:35:00,85.67,85.89,85.57,85.84,35363.0,64.2261,64.391,64.1511,64.3535,35363.0
2018-11-27 09:40:00,85.85,86.2,85.84,86.2,37400.0,64.361,64.6234,64.3535,64.6234,37400.0
2018-11-27 09:45:00,86.17,86.17,85.86,85.87,44740.0,64.6009,64.6009,64.3685,64.376,44740.0
2018-11-27 09:50:00,85.87,85.98,85.8,85.96,44327.0,64.376,64.4585,64.3235,64.4435,44327.0
2018-11-27 09:55:00,85.97,86.25,85.97,86.17,35235.0,64.451,64.6609,64.451,64.6009,35235.0
2018-11-27 10:00:00,86.17,86.2,85.66,85.67,49684.0,64.6009,64.6234,64.2186,64.2261,49684.0
2018-11-27 10:05:00,85.63,85.88,85.61,85.87,35984.0,64.1961,64.3835,64.1811,64.376,35984.0
2018-11-27 10:10:00,85.86,86.16,85.84,86.09,50157.0,64.3685,64.5934,64.3535,64.5409,50157.0
2018-11-27 10:15:00,86.1,86.15,85.94,86.03,74547.0,64.5484,64.5859,64.4285,64.496,74547.0
2018-11-27 10:20:00,86.03,86.06,85.94,86.01,49963.0,64.496,64.5184,64.4285,64.481,49963.0
2018-11-27 10:25:00,86.01,86.04,85.9,85.95,59393.0,64.481,64.5034,64.3985,64.436,59393.0
2018-11-27 10:30:00,85.94,86.04,85.88,85.97,20167.0,64.4285,64.5034,64.3835,64.451,20167.0
2018-11-27 10:35:00,85.99,86.01,85.75,85.77,41890.0,64.466,64.481,64.286,64.301,41890.0
2018-11-27 10:40:00,85.76,85.77,85.68,85.7,39433.0,64.2935,64.301,64.2336,64.2486,39433.0
2018-11-27 10:45:00,85.71,86.07,85.71,86.03,25887.0,64.256,64.5259,64.256,64.496,25887.0
2018-11-27 10:50:00,86.03,86.29,86.03,86.29,21153.0,64.496,64.6909,64.496,64.6909,21153.0
2018-11-27 10:55:00,86.29,86.62,86.29,86.56,57138.0,64.6909,64.9383,64.6909,64.8933,57138.0
2018-11-27 11:00:00,86.54,86.54,86.3,86.38,42067.0,64.8783,64.8783,64.6984,64.7583,42067.0
2018-11-27 11:05:00,86.36,86.41,86.29,86.29,36163.0,64.7433,64.7808,64.6909,64.6909,36163.0
2018-11-27 11:10:00,86.31,86.42,86.29,86.31,28350.0,64.7059,64.7883,64.6909,64.7059,28350.0
2018-11-27 11:15:00,86.33,86.37,86.28,86.35,27016.0,64.7209,64.7508,64.6834,64.7359,27016.0
2018-11-27 11:20:00,86.35,86.5,86.35,86.49,32613.0,64.7359,64.8483,64.7359,64.8408,32613.0
2018-11-27 11:25:00,86.48,86.6,86.48,86.55,19630.0,64.8333,64.9233,64.8333,64.8858,19630.0
2018-11-27 11:30:00,86.56,86.65,86.51,86.54,23530.0,64.8933,64.9608,64.8558,64.8783,23530.0
2018-11-27 11:35:00,86.55,86.68,86.53,86.67,17254.0,64.8858,64.9833,64.8708,64.9758,17254.0
2018-11-27 11:40:00,86.7,86.72,86.61,86.63,25065.0,64.9982,65.0132,64.9308,64.9458,25065.0
2018-11-27 11:45:00,86.62,86.64,86.58,86.63,22860.0,64.9383,64.9533,64.9083,64.9458,22860.0
2018-11-27 11:50:00,86.62,86.78,86.61,86.7,23654.0,64.9383,65.0582,64.9308,64.9982,23654.0
2018-11-27 11:55:00,86.71,86.81,86.69,86.81,22095.0,65.0057,65.0807,64.9907,65.0807,22095.0
2018-11-27 12:00:00,86.8,86.85,86.7,86.7,21615.0,65.0732,65.1107,64.9982,64.9982,21615.0
2018-11-27 12:05:00,86.69,86.91,86.69,86.86,28214.0,64.9907,65.1557,64.9907,65.1182,28214.0
2018-11-27 12:10:00,86.87,86.96,86.85,86.91,24863.0,65.1257,65.1932,65.1107,65.1557,24863.0
2018-11-27 12:15:00,86.9,86.94,86.8,86.93,27430.0,65.1482,65.1782,65.0732,65.1707,27430.0
2018-11-27 12:20:00,86.92,87.04,86.9,86.96,37952.0,65.1632,65.2531,65.1482,65.1932,37952.0
2018-11-27 12:25:00,86.96,86.96,86.56,86.64,33672.0,65.1932,65.1932,64.8933,64.9533,33672.0
2018-11-27 12:30:00,86.65,86.74,86.65,86.7,22744.0,64.9608,65.0282,64.9608,64.9982,22744.0
2018-11-27 12:35:00,86.71,86.87,86.65,86.87,26543.0,65.0057,65.1257,64.9608,65.1257,26543.0
2018-11-27 12:40:00,86.86,86.88,86.68,86.68,40443.0,65.1182,65.1332,64.9833,64.9833,40443.0
2018-11-27 12:45:00,86.68,86.71,86.62,86.69,26777.0,64.9833,65.0057,64.9383,64.9907,26777.0
2018-11-27 12:50:00,86.69,86.7,86.55,86.69,18442.0,64.9907,64.9982,64.8858,64.9907,18442.0
2018-11-27 12:55:00,86.68,86.74,86.67,86.73,12370.0,64.9833,65.0282,64.9758,65.0207,12370.0
2018-11-27 13:00:00,86.73,86.86,86.7,86.75,22034.0,65.0207,65.1182,64.9982,65.0357,22034.0
2018-11-27 13:05:00,86.79,86.81,86.67,86.67,23427.0,65.0657,65.0807,64.9758,64.9758,23427.0
2018-11-27 13:10:00,86.67,86.81,86.59,86.81,21751.0,64.9758,65.0807,64.9158,65.0807,21751.0
2018-11-27 13:15:00,86.79,86.94,86.69,86.81,66087.0,65.0657,65.1782,64.9907,65.0807,66087.0
2018-11-27 13:20:00,86.79,86.93,86.78,86.9,25245.0,65.0657,65.1707,65.0582,65.1482,25245.0
2018-11-27 13:25:00,86.88,86.9,86.79,86.87,23051.0,65.1332,65.1482,65.0657,65.1257,23051.0
2018-11-27 13:30:00,86.88,86.99,86.87,86.97,26044.0,65.1332,65.2157,65.1257,65.2007,26044.0
2018-11-27 13:35:00,86.97,87.26,86.96,87.21,71046.0,65.2007,65.4181,65.1932,65.3806,71046.0
2018-11-27 13:40:00,87.19,87.2,87.0,87.01,24667.0,65.3656,65.3731,65.2232,65.2306,24667.0
2018-11-27 13:45:00,87.01,87.17,87.0,87.14,34632.0,65.2306,65.3506,65.2232,65.3281,34632.0
2018-11-27 13:50:00,87.15,87.17,86.98,86.99,23362.0,65.3356,65.3506,65.2082,65.2157,23362.0
2018-11-27 13:55:00,86.98,87.13,86.93,87.12,30330.0,65.2082,65.3206,65.1707,65.3131,30330.0
2018-11-27 14:00:00,87.13,87.42,87.1,87.39,45768.0,65.3206,65.538,65.2981,65.5155,45768.0
2018-11-27 14:05:00,87.4,87.66,87.32,87.43,62784.0,65.523,65.7179,65.4631,65.5455,62784.0
2018-11-27 14:10:00,87.41,87.67,87.32,87.55,61375.0,65.5305,65.7254,65.4631,65.6355,61375.0
2018-11-27 14:15:00,87.53,87.53,87.43,87.49,30568.0,65.6205,65.6205,65.5455,65.5905,30568.0
2018-11-27 14:20:00,87.48,87.5,87.31,87.39,30460.0,65.583,65.598,65.4556,65.5155,30460.0
2018-11-27 14:25:00,87.39,87.5,87.32,87.32,34577.0,65.5155,65.598,65.4631,65.4631,34577.0
2018-11-27 14:30:00,87.33,87.62,87.33,87.62,38621.0,65.4705,65.688,65.4705,65.688,38621.0
2018-11-27 14:35:00,87.63,87.7,87.41,87.43,54917.0,65.6955,65.7479,65.5305,65.5455,54917.0
2018-11-27 14:40:00,87.42,87.43,87.31,87.4,30234.0,65.538,65.5455,65.4556,65.523,30234.0
2018-11-27 14:45:00,87.4,87.43,87.36,87.42,32365.0,65.523,65.5455,65.493,65.538,32365.0
2018-11-27 14:50:00,87.41,87.41,87.09,87.15,55340.0,65.5305,65.5305,65.2906,65.3356,55340.0
2018-11-27 14:55:00,87.14,87.36,87.12,87.33,36985.0,65.3281,65.493,65.3131,65.4705,36985.0
2018-11-27 15:00:00,87.32,87.35,87.21,87.35,32203.0,65.4631,65.4855,65.3806,65.4855,32203.0
2018-11-27 15:05:00,87.34,87.38,87.24,87.3,25826.0,65.478,65.508,65.4031,65.4481,25826.0
2018-11-27 15:10:00,87.31,87.34,87.13,87.23,35544.0,65.4556,65.478,65.3206,65.3956,35544.0
2018-11-27 15:15:00,87.22,87.25,87.18,87.23,35100.0,65.3881,65.4106,65.3581,65.3956,35100.0
2018-11-27 15:20:00,87.23,87.35,87.23,87.31,37301.0,65.3956,65.4855,65.3956,65.4556,37301.0
2018-11-27 15:25:00,87.31,87.43,87.31,87.34,35829.0,65.4556,65.5455,65.4556,65.478,35829.0
2018-11-27 15:30:00,87.35,87.36,87.23,87.33,46550.0,65.4855,65.493,65.3956,65.4705,46550.0
2018-11-27 15:35:00,87.32,87.46,87.32,87.38,128615.0,65.4631,65.568,65.4631,65.508,128615.0
2018-11-27 15:40:00,87.38,87.55,87.37,87.55,75934.0,65.508,65.6355,65.5005,65.6355,75934.0
2018-11-27 15:45:00,87.55,87.66,87.49,87.58,97919.0,65.6355,65.7179,65.5905,65.658,97919.0
2018-11-27 15:50:00,87.59,87.59,87.46,87.51,99021.0,65.6655,65.6655,65.568,65.6055,99021.0
2018-11-27 15:55:00,87.51,87.7,87.49,87.69,242934.0,65.6055,65.7479,65.5905,65.7404,242934.0
2018-11-28 09:30:00,88.04,88.04,87.36,87.5,91395.0,66.0028,66.0028,65.493,65.598,91395.0
2018-11-28 09:35:00,87.51,87.54,87.25,87.52,13890.0,65.6055,65.628,65.4106,65.613,13890.0
2018-11-28 09:40:00,87.57,87.58,87.21,87.29,29033.0,65.6505,65.658,65.3806,65.4406,29033.0
2018-11-28 09:45:00,87.32,87.78,87.29,87.68,23086.0,65.4631,65.8079,65.4406,65.7329,23086.0
2018-11-28 09:50:00,87.69,87.97,87.68,87.92,37323.0,65.7404,65.9504,65.7329,65.9129,37323.0
2018-11-28 09:55:00,87.95,87.95,87.72,87.72,34132.0,65.9354,65.9354,65.7629,65.7629,34132.0
2018-11-28 10:00:00,87.73,87.96,87.72,87.74,29065.0,65.7704,65.9429,65.7629,65.7779,29065.0
2018-11-28 10:05:00,87.74,87.79,87.67,87.75,27407.0,65.7779,65.8154,65.7254,65.7854,27407.0
2018-11-28 10:10:00,87.8,87.8,87.64,87.66,20390.0,65.8229,65.8229,65.703,65.7179,20390.0
2018-11-28 10:15:00,87.66,87.68,87.56,87.64,20260.0,65.7179,65.7329,65.643,65.703,20260.0
2018-11-28 10:20:00,87.66,87.74,87.57,87.7,23589.0,65.7179,65.7779,65.6505,65.7479,23589.0
2018-11-28 10:25:00,87.71,87.74,87.6,87.6,23353.0,65.7554,65.7779,65.673,65.673,23353.0
2018-11-28 10:30:00,87.63,87.78,87.61,87.69,31560.0,65.6955,65.8079,65.6805,65.7404,31560.0
2018-11-28 10:35:00,87.68,87.76,87.65,87.76,24083.0,65.7329,65.7929,65.7105,65.7929,24083.0
2018-11-28 10:40:00,87.78,87.78,87.39,87.43,18664.0,65.8079,65.8079,65.5155,65.5455,18664.0
2018-11-28 10:45:00,87.45,87.66,87.43,87.65,17750.0,65.5605,65.7179,65.5455,65.7105,17750.0
2018-11-28 10:50:00,87.64,87.68,87.36,87.37,28508.0,65.703,65.7329,65.493,65.5005,28508.0
2018-11-28 10:55:00,87.38,87.39,87.16,87.16,39274.0,65.508,65.5155,65.3431,65.3431,39274.0
2018-11-28 11:00:00,87.18,87.36,87.16,87.19,29160.0,65.3581,65.493,65.3431,65.3656,29160.0
2018-11-28 11:05:00,87.2,87.21,86.86,87.08,54555.0,65.3731,65.3806,65.1182,65.2831,54555.0
2018-11-28 11:10:00,87.09,87.09,86.9,86.93,31180.0,65.2906,65.2906,65.1482,65.1707,31180.0
2018-11-28 11:15:00,86.92,86.93,86.56,86.71,31977.0,65.1632,65.1707,64.8933,65.0057,31977.0
2018-11-28 11:20:00,86.68,86.76,86.56,86.62,29930.0,64.9833,65.0432,64.8933,64.9383,29930.0
2018-11-28 11:25:00,86.64,86.79,86.62,86.79,17632.0,64.9533,65.0657,64.9383,65.0657,17632.0
2018-11-28 11:30:00,86.82,86.9,86.77,86.88,16232.0,65.0882,65.1482,65.0507,65.1332,16232.0
2018-11-28 11:35:00,86.89,87.01,86.86,86.89,25830.0,65.1407,65.2306,65.1182,65.1407,25830.0
2018-11-28 11:40:00,86.88,86.88,86.72,86.82,19430.0,65.1332,65.1332,65.0132,65.0882,19430.0
2018-11-28 11:45:00,86.82,86.9,86.76,86.83,35503.0,65.0882,65.1482,65.0432,65.0957,35503.0
2018-11-28 11:50:00,86.85,87.04,86.82,86.94,23733.0,65.1107,65.2531,65.0882,65.1782,23733.0
2018-11-28 11:55:00,86.95,87.1,86.88,87.06,25350.0,65.1857,65.2981,65.1332,65.2681,25350.0
2018-11-28 12:00:00,87.1,87.71,87.1,87.7,43541.0,65.2981,65.7554,65.2981,65.7479,43541.0
2018-11-28 12:05:00,87.72,88.03,87.71,87.98,44205.0,65.7629,65.9953,65.7554,65.9578,44205.0
2018-11-28 12:10:00,87.97,87.98,87.77,87.97,33264.0,65.9504,65.9578,65.8004,65.9504,33264.0
2018-11-28 12:15:00,87.94,88.02,87.74,87.88,20519.0,65.9279,65.9878,65.7779,65.8829,20519.0
2018-11-28 12:20:00,87.91,87.94,87.82,87.92,21959.0,65.9054,65.9279,65.8379,65.9129,21959.0
2018-11-28 12:25:00,87.89,87.97,87.82,87.91,21659.0,65.8904,65.9504,65.8379,65.9054,21659.0
2018-11-28 12:30:00,87.9,87.98,87.77,87.9,23918.0,65.8979,65.9578,65.8004,65.8979,23918.0
2018-11-28 12:35:00,87.9,87.93,87.81,87.91,19033.0,65.8979,65.9204,65.8304,65.9054,19033.0
2018-11-28 12:40:00,87.92,87.93,87.83,87.85,23027.0,65.9129,65.9204,65.8454,65.8604,23027.0
2018-11-28 12:45:00,87.85,87.86,87.68,87.75,42738.0,65.8604,65.8679,65.7329,65.7854,42738.0
2018-11-28 12:50:00,87.75,87.85,87.75,87.83,20318.0,65.7854,65.8604,65.7854,65.8454,20318.0
2018-11-28 12:55:00,87.81,87.84,87.66,87.67,23957.0,65.8304,65.8529,65.7179,65.7254,23957.0
2018-11-28 13:00:00,87.66,87.69,87.47,87.51,28622.0,65.7179,65.7404,65.5755,65.6055,28622.0
2018-11-28 13:05:00,87.53,87.66,87.49,87.5,30361.0,65.6205,65.7179,65.5905,65.598,30361.0
2018-11-28 13:10:00,87.52,87.61,87.49,87.61,15964.0,65.613,65.6805,65.5905,65.6805,15964.0
2018-11-28 13:15:00,87.61,87.71,87.59,87.7,15196.0,65.6805,65.7554,65.6655,65.7479,15196.0
2018-11-28 13:20:00,87.69,87.76,87.64,87.67,24127.0,65.7404,65.7929,65.703,65.7254,24127.0
2018-11-28 13:25:00,87.67,87.81,87.64,87.78,22659.0,65.7254,65.8304,65.703,65.8079,22659.0
2018-11-28 13:30:00,87.79,87.87,87.77,87.85,30747.0,65.8154,65.8754,65.8004,65.8604,30747.0
2018-11-28 13:35:00,87.86,87.99,87.85,87.99,23556.0,65.8679,65.9653,65.8604,65.9653,23556.0
2018-11-28 13:40:00,87.97,88.07,87.94,88.02,35350.0,65.9504,66.0253,65.9279,65.9878,35350.0
2018-11-28 13:45:00,88.01,88.09,87.99,88.04,45430.0,65.9803,66.0403,65.9653,66.0028,45430.0
2018-11-28 13:50:00,88.05,88.09,87.98,88.06,35114.0,66.0103,66.0403,65.9578,66.0178,35114.0
2018-11-28 13:55:00,88.08,88.2,88.08,88.2,23210.0,66.0328,66.1228,66.0328,66.1228,23210.0
2018-11-28 14:00:00,88.2,88.28,88.1,88.26,26970.0,66.1228,66.1828,66.0478,66.1678,26970.0
2018-11-28 14:05:00,88.27,88.3,88.12,88.19,33977.0,66.1753,66.1978,66.0628,66.1153,33977.0
2018-11-28 14:10:00,88.19,88.38,88.19,88.35,14223.0,66.1153,66.2577,66.1153,66.2352,14223.0
2018-11-28 14:15:00,88.33,88.34,88.19,88.27,18555.0,66.2202,66.2277,66.1153,66.1753,18555.0
2018-11-28 14:20:00,88.25,88.26,88.14,88.2,18897.0,66.1603,66.1678,66.0778,66.1228,18897.0
2018-11-28 14:25:00,88.17,88.27,88.17,88.19,24741.0,66.1003,66.1753,66.1003,66.1153,24741.0
2018-11-28 14:30:00,88.18,88.26,88.13,88.17,20378.0,66.1078,66.1678,66.0703,66.1003,20378.0
2018-11-28 14:35:00,88.17,88.26,88.09,88.12,28665.0,66.1003,66.1678,66.0403,66.0628,28665.0
2018-11-28 14:40:00,88.14,88.28,88.14,88.26,24604.0,66.0778,66.1828,66.0778,66.1678,24604.0
2018-11-28 14:45:00,88.27,88.33,88.16,88.18,39451.0,66.1753,66.2202,66.0928,66.1078,39451.0
2018-11-28 14:50:00,88.19,88.24,88.12,88.16,46304.0,66.1153,66.1528,66.0628,66.0928,46304.0
2018-11-28 14:55:00,88.16,88.17,87.93,87.97,31392.0,66.0928,66.1003,65.9204,65.9504,31392.0
2018-11-28 15:00:00,87.95,87.99,87.85,87.97,25431.0,65.9354,65.9653,65.8604,65.9504,25431.0
2018-11-28 15:05:00,87.97,88.05,87.93,87.98,31219.0,65.9504,66.0103,65.9204,65.9578,31219.0
2018-11-28 15:10:00,87.98,88.21,87.97,88.17,29620.0,65.9578,66.1303,65.9504,66.1003,29620.0
2018-11-28 15:15:00,88.18,88.22,88.13,88.17,19101.0,66.1078,66.1378,66.0703,66.1003,19101.0
2018-11-28 15:20:00,88.15,88.32,88.14,88.25,54274.0,66.0853,66.2127,66.0778,66.1603,54274.0
2018-11-28 15:25:00,88.23,88.37,88.22,88.36,29889.0,66.1453,66.2502,66.1378,66.2427,29889.0
2018-11-28 15:30:00,88.35,88.5,88.28,88.49,45543.0,66.2352,66.3477,66.1828,66.3402,45543.0
2018-11-28 15:35:00,88.5,88.69,88.49,88.68,55601.0,66.3477,66.4901,66.3402,66.4826,55601.0
2018-11-28 15:40:00,88.68,88.74,88.64,88.68,59233.0,66.4826,66.5276,66.4526,66.4826,59233.0
2018-11-28 15:45:00,88.67,88.85,88.67,88.84,72069.0,66.4751,66.6101,66.4751,66.6026,72069.0
2018-11-28 15:50:00,88.84,88.88,88.79,88.83,92945.0,66.6026,66.6326,66.5651,66.5951,92945.0
2018-11-28 15:55:00,88.84,88.96,88.82,88.93,261226.0,66.6026,66.6925,66.5876,66.6701,261226.0
2018-11-29 09:30:00,89.01,89.01,88.71,88.75,76487.0,66.73,66.73,66.5051,66.5351,76487.0
2018-11-29 09:35:00,88.71,88.9,88.36,88.58,50900.0,66.5051,66.6476,66.2427,66.4077,50900.0
2018-11-29 09:40:00,88.6,88.6,88.37,88.59,27077.0,66.4227,66.4227,66.2502,66.4152,27077.0
2018-11-29 09:45:00,88.56,89.12,88.54,88.83,28209.0,66.3927,66.8125,66.3777,66.5951,28209.0
2018-11-29 09:50:00,88.81,88.88,88.66,88.66,27471.0,66.5801,66.6326,66.4676,66.4676,27471.0
2018-11-29 09:55:00,88.64,88.75,88.5,88.57,28150.0,66.4526,66.5351,66.3477,66.4002,28150.0
2018-11-29 10:00:00,88.57,88.83,88.54,88.81,44931.0,66.4002,66.5951,66.3777,66.5801,44931.0
2018-11-29 10:05:00,88.83,89.2,88.82,89.19,35659.0,66.5951,66.8725,66.5876,66.865,35659.0
2018-11-29 10:10:00,89.2,89.3,89.1,89.15,28274.0,66.8725,66.9474,66.7975,66.835,28274.0
2018-11-29 10:15:00,89.12,89.38,89.12,89.31,27352.0,66.8125,67.0074,66.8125,66.9549,27352.0
2018-11-29 10:20:00,89.28,89.44,89.13,89.13,24350.0,66.9324,67.0524,66.82,66.82,24350.0
2018-11-29 10:25:00,89.15,89.23,88.99,89.0,22278.0,66.835,66.895,66.715,66.7225,22278.0
2018-11-29 10:30:00,89.02,89.3,88.97,89.24,25549.0,66.7375,66.9474,66.7,66.9025,25549.0
2018-11-29 10:35:00,89.25,89.27,88.96,89.11,30004.0,66.91,66.925,66.6925,66.805,30004.0
2018-11-29 10:40:00,89.07,89.1,88.92,88.95,21089.0,66.775,66.7975,66.6626,66.685,21089.0
2018-11-29 10:45:00,88.95,89.02,88.82,88.95,26097.0,66.685,66.7375,66.5876,66.685,26097.0
2018-11-29 10:50:00,88.96,89.07,88.86,89.05,22172.0,66.6925,66.775,66.6176,66.76,22172.0
2018-11-29 10:55:00,89.04,89.07,88.95,89.0,18767.0,66.7525,66.775,66.685,66.7225,18767.0
2018-11-29 11:00:00,89.0,89.04,88.76,88.89,35813.0,66.7225,66.7525,66.5426,66.6401,35813.0
2018-11-29 11:05:00,88.91,88.94,88.79,88.81,17757.0,66.6551,66.6776,66.5651,66.5801,17757.0
2018-11-29 11:10:00,88.81,88.95,88.63,88.67,30328.0,66.5801,66.685,66.4451,66.4751,30328.0
2018-11-29 11:15:00,88.68,88.78,88.59,88.73,31253.0,66.4826,66.5576,66.4152,66.5201,31253.0
2018-11-29 11:20:00,88.77,89.07,88.67,89.01,28919.0,66.5501,66.775,66.4751,66.73,28919.0
2018-11-29 11:25:00,89.01,89.28,88.99,89.05,31746.0,66.73,66.9324,66.715,66.76,31746.0
2018-11-29 11:30:00,89.11,89.19,88.99,89.11,39622.0,66.805,66.865,66.715,66.805,39622.0
2018-11-29 11:35:00,89.09,89.16,89.06,89.13,11266.0,66.79,66.8425,66.7675,66.82,11266.0
2018-11-29 11:40:00,89.14,89.21,89.12,89.19,11148.0,66.8275,66.88,66.8125,66.865,11148.0
2018-11-29 11:45:00,89.16,89.24,89.07,89.16,20285.0,66.8425,66.9025,66.775,66.8425,20285.0
2018-11-29 11:50:00,89.15,89.39,89.14,89.35,29347.0,66.835,67.0149,66.8275,66.9849,29347.0
2018-11-29 11:55:00,89.39,89.55,89.3,89.53,13666.0,67.0149,67.1349,66.9474,67.1199,13666.0
2018-11-29 12:00:00,89.56,89.57,89.42,89.53,15939.0,67.1424,67.1499,67.0374,67.1199,15939.0
2018-11-29 12:05:00,89.53,89.55,89.42,89.5,30457.0,67.1199,67.1349,67.0374,67.0974,30457.0
2018-11-29 12:10:00,89.51,89.62,89.49,89.59,15285.0,67.1049,67.1873,67.0899,67.1649,15285.0
2018-11-29 12:15:00,89.62,89.74,89.59,89.73,16628.0,67.1873,67.2773,67.1649,67.2698,16628.0
2018-11-29 12:20:00,89.72,89.74,89.68,89.73,16384.0,67.2623,67.2773,67.2323,67.2698,16384.0
2018-11-29 12:25:00,89.72,89.78,89.54,89.64,29622.0,67.2623,67.3073,67.1274,67.2023,29622.0
2018-11-29 12:30:00,89.66,89.8,89.66,89.77,11020.0,67.2173,67.3223,67.2173,67.2998,11020.0
2018-11-29 12:35:00,89.77,89.85,89.7,89.82,22596.0,67.2998,67.3598,67.2473,67.3373,22596.0
2018-11-29 12:40:00,89.83,89.9,89.79,89.88,21946.0,67.3448,67.3973,67.3148,67.3823,21946.0
2018-11-29 12:45:00,89.88,89.95,89.85,89.93,18394.0,67.3823,67.4347,67.3598,67.4197,18394.0
2018-11-29 12:50:00,89.95,90.0,89.93,89.98,22585.0,67.4347,67.4722,67.4197,67.4572,22585.0
2018-11-29 12:55:00,89.98,89.99,89.88,89.96,38358.0,67.4572,67.4647,67.3823,67.4422,38358.0
2018-11-29 13:00:00,89.92,89.97,89.89,89.97,12035.0,67.4123,67.4497,67.3898,67.4497,12035.0
2018-11-29 13:05:00,89.97,89.97,89.87,89.9,29749.0,67.4497,67.4497,67.3748,67.3973,29749.0
2018-11-29 13:10:00,89.89,89.93,89.83,89.87,30628.0,67.3898,67.4197,67.3448,67.3748,30628.0
2018-11-29 13:15:00,89.86,89.89,89.84,89.88,14602.0,67.3673,67.3898,67.3523,67.3823,14602.0
2018-11-29 13:20:00,89.88,89.94,89.85,89.94,13582.0,67.3823,67.4272,67.3598,67.4272,13582.0
2018-11-29 13:25:00,89.93,90.0,89.93,89.99,24540.0,67.4197,67.4722,67.4197,67.4647,24540.0
2018-11-29 13:30:00,89.97,90.01,89.96,89.99,31396.0,67.4497,67.4797,67.4422,67.4647,31396.0
2018-11-29 13:35:00,89.97,89.97,89.6,89.65,38267.0,67.4497,67.4497,67.1723,67.2098,38267.0
2018-11-29 13:40:00,89.64,89.65,89.51,89.55,58141.0,67.2023,67.2098,67.1049,67.1349,58141.0
2018-11-29 13:45:00,89.55,89.75,89.54,89.75,19867.0,67.1349,67.2848,67.1274,67.2848,19867.0
2018-11-29 13:50:00,89.75,89.82,89.71,89.76,22181.0,67.2848,67.3373,67.2548,67.2923,22181.0
2018-11-29 13:55:00,89.75,89.8,89.73,89.77,32638.0,67.2848,67.3223,67.2698,67.2998,32638.0
2018-11-29 14:00:00,89.77,89.93,89.68,89.92,45489.0,67.2998,67.4197,67.2323,67.4123,45489.0
2018-11-29 14:05:00,89.9,89.96,89.79,89.8,27526.0,67.3973,67.4422,67.3148,67.3223,27526.0
2018-11-29 14:10:00,89.81,90.1,89.75,90.1,50392.0,67.3298,67.5472,67.2848,67.5472,50392.0
2018-11-29 14:15:00,90.08,90.15,90.02,90.14,32698.0,67.5322,67.5847,67.4872,67.5772,32698.0
2018-11-29 14:20:00,90.11,90.25,90.1,90.14,31576.0,67.5547,67.6596,67.5472,67.5772,31576.0
2018-11-29 14:25:00,90.14,90.15,90.01,90.15,28603.0,67.5772,67.5847,67.4797,67.5847,28603.0
2018-11-29 14:30:00,90.12,90.21,90.11,90.18,39064.0,67.5622,67.6297,67.5547,67.6072,39064.0
2018-11-29 14:35:00,90.17,90.18,90.0,90.09,51974.0,67.5997,67.6072,67.4722,67.5397,51974.0
2018-11-29 14:40:00,90.09,90.19,90.07,90.13,25928.0,67.5397,67.6147,67.5247,67.5697,25928.0
2018-11-29 14:45:00,90.12,90.18,90.04,90.11,21354.0,67.5622,67.6072,67.5022,67.5547,21354.0
2018-11-29 14:50:00,90.11,90.32,90.06,90.09,39712.0,67.5547,67.7121,67.5172,67.5397,39712.0
2018-11-29 14:55:00,90.06,90.29,90.06,90.24,35607.0,67.5172,67.6896,67.5172,67.6522,35607.0
2018-11-29 15:00:00,90.26,90.33,90.11,90.13,63174.0,67.6671,67.7196,67.5547,67.5697,63174.0
2018-11-29 15:05:00,90.13,90.17,89.95,89.97,48800.0,67.5697,67.5997,67.4347,67.4497,48800.0
2018-11-29 15:10:00,89.96,90.09,89.96,90.09,36577.0,67.4422,67.5397,67.4422,67.5397,36577.0
2018-11-29 15:15:00,90.09,90.18,90.02,90.16,31340.0,67.5397,67.6072,67.4872,67.5922,31340.0
2018-11-29 15:20:00,90.16,90.25,90.14,90.19,38327.0,67.5922,67.6596,67.5772,67.6147,38327.0
2018-11-29 15:25:00,90.18,90.3,90.16,90.27,100630.0,67.6072,67.6971,67.5922,67.6746,100630.0
2018-11-29 15:30:00,90.27,90.29,90.06,90.12,87937.0,67.6746,67.6896,67.5172,67.5622,87937.0
2018-11-29 15:35:00,90.12,90.19,90.09,90.11,50158.0,67.5622,67.6147,67.5397,67.5547,50158.0
2018-11-29 15:40:00,90.11,90.13,90.0,90.12,60686.0,67.5547,67.5697,67.4722,67.5622,60686.0
2018-11-29 15:45:00,90.11,90.14,89.98,90.02,88753.0,67.5547,67.5772,67.4572,67.4872,88753.0
2018-11-29 15:50:00,90.03,90.14,90.0,90.12,125945.0,67.4947,67.5772,67.4722,67.5622,125945.0
2018-11-29 15:55:00,90.11,90.11,89.88,89.93,251422.0,67.5547,67.5547,67.3823,67.4197,251422.0
2018-11-30 09:30:00,90.26,90.49,89.89,89.96,107124.0,67.6671,67.8396,67.3898,67.4422,107124.0
2018-11-30 09:35:00,89.99,90.17,89.87,90.11,41712.0,67.4647,67.5997,67.3748,67.5547,41712.0
2018-11-30 09:40:00,90.09,90.36,90.09,90.2,29252.0,67.5397,67.7421,67.5397,67.6222,29252.0
2018-11-30 09:45:00,90.21,90.33,89.99,90.2,43786.0,67.6297,67.7196,67.4647,67.6222,43786.0
2018-11-30 09:50:00,90.18,90.25,90.13,90.15,22767.0,67.6072,67.6596,67.5697,67.5847,22767.0
2018-11-30 09:55:00,90.15,90.4,90.14,90.35,40091.0,67.5847,67.7721,67.5772,67.7346,40091.0
2018-11-30 10:00:00,90.37,90.62,90.3,90.42,81371.0,67.7496,67.937,67.6971,67.7871,81371.0
2018-11-30 10:05:00,90.43,90.66,90.39,90.5,81171.0,67.7946,67.967,67.7646,67.8471,81171.0
2018-11-30 10:10:00,90.5,90.6,90.47,90.55,22951.0,67.8471,67.922,67.8246,67.8846,22951.0
2018-11-30 10:15:00,90.55,90.64,90.46,90.62,18124.0,67.8846,67.952,67.8171,67.937,18124.0
2018-11-30 10:20:00,90.63,90.7,90.6,90.62,22101.0,67.9445,67.997,67.922,67.937,22101.0
2018-11-30 10:25:00,90.61,90.74,90.5,90.59,33021.0,67.9295,68.027,67.8471,67.9145,33021.0
2018-11-30 10:30:00,90.6,90.68,90.55,90.56,46093.0,67.922,67.982,67.8846,67.8921,46093.0
2018-11-30 10:35:00,90.57,90.69,90.54,90.67,31293.0,67.8995,67.9895,67.8771,67.9745,31293.0
2018-11-30 10:40:00,90.65,91.08,90.61,91.01,61785.0,67.9595,68.2819,67.9295,68.2294,61785.0
2018-11-30 10:45:00,91.03,91.2,91.0,91.15,44392.0,68.2444,68.3719,68.2219,68.3344,44392.0
2018-11-30 10:50:00,91.14,91.24,91.07,91.21,32686.0,68.3269,68.4018,68.2744,68.3794,32686.0
2018-11-30 10:55:00,91.21,91.57,91.15,91.44,87848.0,68.3794,68.6492,68.3344,68.5518,87848.0
2018-11-30 11:00:00,91.43,91.67,91.29,91.34,73295.0,68.5443,68.7242,68.4393,68.4768,73295.0
2018-11-30 11:05:00,91.35,91.42,91.15,91.23,117470.0,68.4843,68.5368,68.3344,68.3943,117470.0
2018-11-30 11:10:00,91.22,91.53,91.22,91.53,39665.0,68.3868,68.6193,68.3868,68.6193,39665.0
2018-11-30 11:15:00,91.52,91.59,91.42,91.47,54506.0,68.6118,68.6642,68.5368,68.5743,54506.0
2018-11-30 11:20:00,91.46,91.61,91.36,91.59,66891.0,68.5668,68.6792,68.4918,68.6642,66891.0
2018-11-30 11:25:00,91.56,91.64,91.51,91.56,62586.0,68.6417,68.7017,68.6043,68.6417,62586.0
2018-11-30 11:30:00,91.54,91.65,91.41,91.48,66546.0,68.6268,68.7092,68.5293,68.5818,66546.0
2018-11-30 11:35:00,91.49,91.55,91.27,91.34,32555.0,68.5893,68.6342,68.4243,68.4768,32555.0
2018-11-30 11:40:00,91.33,91.38,91.29,91.37,24487.0,68.4693,68.5068,68.4393,68.4993,24487.0
2018-11-30 11:45:00,91.35,91.42,91.3,91.34,22651.0,68.4843,68.5368,68.4468,68.4768,22651.0
2018-11-30 11:50:00,91.36,91.41,91.29,91.4,39203.0,68.4918,68.5293,68.4393,68.5218,39203.0
2018-11-30 11:55:00,91.38,91.51,91.36,91.48,25154.0,68.5068,68.6043,68.4918,68.5818,25154.0
2018-11-30 12:00:00,91.47,91.59,91.4,91.56,31498.0,68.5743,68.6642,68.5218,68.6417,31498.0
2018-11-30 12:05:00,91.55,91.59,91.5,91.56,26983.0,68.6342,68.6642,68.5968,68.6417,26983.0
2018-11-30 12:10:00,91.56,91.57,91.49,91.53,23510.0,68.6417,68.6492,68.5893,68.6193,23510.0
2018-11-30 12:15:00,91.51,91.6,91.48,91.6,44470.0,68.6043,68.6717,68.5818,68.6717,44470.0
2018-11-30 12:20:00,91.6,92.15,91.59,92.1,203230.0,68.6717,69.0841,68.6642,69.0466,203230.0
2018-11-30 12:25:00,92.08,92.1,91.93,92.07,76282.0,69.0316,69.0466,68.9191,69.0241,76282.0
2018-11-30 12:30:00,92.09,92.19,92.04,92.16,46829.0,69.0391,69.1141,69.0016,69.0916,46829.0
2018-11-30 12:35:00,92.16,92.31,92.15,92.31,34189.0,69.0916,69.204,69.0841,69.204,34189.0
2018-11-30 12:40:00,92.3,92.45,92.29,92.39,55079.0,69.1965,69.309,69.189,69.264,55079.0
2018-11-30 12:45:00,92.4,92.7,92.4,92.6,77236.0,69.2715,69.4964,69.2715,69.4214,77236.0
2018-11-30 12:50:00,92.6,92.64,92.53,92.6,36216.0,69.4214,69.4514,69.3689,69.4214,36216.0
2018-11-30 12:55:00,92.59,92.66,92.37,92.53,41572.0,69.4139,69.4664,69.249,69.3689,41572.0
2018-11-30 13:00:00,92.49,92.5,92.33,92.48,51148.0,69.339,69.3465,69.219,69.3315,51148.0
2018-11-30 13:05:00,92.48,92.61,92.46,92.59,43531.0,69.3315,69.4289,69.3165,69.4139,43531.0
2018-11-30 13:10:00,92.58,92.61,92.54,92.61,38888.0,69.4064,69.4289,69.3764,69.4289,38888.0
2018-11-30 13:15:00,92.6,92.65,92.59,92.63,92396.0,69.4214,69.4589,69.4139,69.4439,92396.0
2018-11-30 13:20:00,92.63,92.75,92.62,92.71,53584.0,69.4439,69.5339,69.4364,69.5039,53584.0
2018-11-30 13:25:00,92.72,92.87,92.69,92.87,64368.0,69.5114,69.6238,69.4889,69.6238,64368.0
2018-11-30 13:30:00,92.87,93.05,92.8,92.9,139909.0,69.6238,69.7588,69.5714,69.6463,139909.0
2018-11-30 13:35:00,92.91,92.98,92.87,92.95,42126.0,69.6538,69.7063,69.6238,69.6838,42126.0
2018-11-30 13:40:00,92.94,92.95,92.89,92.94,28577.0,69.6763,69.6838,69.6388,69.6763,28577.0
2018-11-30 13:45:00,92.94,92.97,92.88,92.94,57449.0,69.6763,69.6988,69.6313,69.6763,57449.0
2018-11-30 13:50:00,92.95,93.01,92.86,92.87,60125.0,69.6838,69.7288,69.6163,69.6238,60125.0
2018-11-30 13:55:00,92.87,92.98,92.76,92.93,86726.0,69.6238,69.7063,69.5414,69.6688,86726.0
2018-11-30 14:00:00,92.92,93.13,92.86,93.05,70869.0,69.6613,69.8188,69.6163,69.7588,70869.0
2018-11-30 14:05:00,93.03,93.11,93.01,93.07,51249.0,69.7438,69.8038,69.7288,69.7738,51249.0
2018-11-30 14:10:00,93.06,93.17,92.85,93.14,59152.0,69.7663,69.8487,69.6088,69.8263,59152.0
2018-11-30 14:15:00,93.14,93.28,92.96,93.05,132647.0,69.8263,69.9312,69.6913,69.7588,132647.0
2018-11-30 14:20:00,93.06,93.15,93.01,93.08,64500.0,69.7663,69.8338,69.7288,69.7813,64500.0
2018-11-30 14:25:00,93.08,93.25,93.07,93.21,70001.0,69.7813,69.9087,69.7738,69.8787,70001.0
2018-11-30 14:30:00,93.21,93.21,93.07,93.11,56598.0,69.8787,69.8787,69.7738,69.8038,56598.0
2018-11-30 14:35:00,93.11,93.2,93.06,93.18,62491.0,69.8038,69.8712,69.7663,69.8562,62491.0
2018-11-30 14:40:00,93.19,93.39,93.19,93.35,67828.0,69.8637,70.0137,69.8637,69.9837,67828.0
2018-11-30 14:45:00,93.35,93.45,93.28,93.34,55959.0,69.9837,70.0587,69.9312,69.9762,55959.0
2018-11-30 14:50:00,93.37,93.5,93.35,93.39,53708.0,69.9987,70.0961,69.9837,70.0137,53708.0
2018-11-30 14:55:00,93.4,93.44,93.26,93.34,47104.0,70.0212,70.0512,69.9162,69.9762,47104.0
2018-11-30 15:00:00,93.35,93.39,93.29,93.35,43337.0,69.9837,70.0137,69.9387,69.9837,43337.0
2018-11-30 15:05:00,93.34,93.37,93.26,93.35,48715.0,69.9762,69.9987,69.9162,69.9837,48715.0
2018-11-30 15:10:00,93.36,93.37,93.26,93.29,44843.0,69.9912,69.9987,69.9162,69.9387,44843.0
2018-11-30 15:15:00,93.28,93.34,93.24,93.31,48640.0,69.9312,69.9762,69.9012,69.9537,48640.0
2018-11-30 15:20:00,93.32,93.44,93.31,93.39,62475.0,69.9612,70.0512,69.9537,70.0137,62475.0
2018-11-30 15:25:00,93.4,93.41,93.2,93.22,65759.0,70.0212,70.0287,69.8712,69.8862,65759.0
2018-11-30 15:30:00,93.23,93.31,93.22,93.23,62623.0,69.8937,69.9537,69.8862,69.8937,62623.0
2018-11-30 15:35:00,93.23,93.24,93.14,93.19,68298.0,69.8937,69.9012,69.8263,69.8637,68298.0
2018-11-30 15:40:00,93.19,93.21,92.82,92.88,167930.0,69.8637,69.8787,69.5864,69.6313,167930.0
2018-11-30 15:45:00,92.88,93.04,92.73,92.81,229198.0,69.6313,69.7513,69.5189,69.5789,229198.0
2018-11-30 15:50:00,92.81,93.0,92.7,92.98,213203.0,69.5789,69.7213,69.4964,69.7063,213203.0
2018-11-30 15:55:00,92.98,93.67,92.98,93.64,931656.0,69.7063,70.2236,69.7063,70.2011,931656.0
2018-12-03 09:30:00,94.32,94.72,93.59,94.21,331353.0,70.7109,71.0108,70.1636,70.6284,331353.0
2018-12-03 09:35:00,94.25,94.36,93.73,93.95,153024.0,70.6584,70.7409,70.2686,70.4335,153024.0
2018-12-03 09:40:00,93.99,94.09,93.04,93.21,167844.0,70.4635,70.5385,69.7513,69.8787,167844.0
2018-12-03 09:45:00,93.21,93.75,93.17,93.74,62747.0,69.8787,70.2836,69.8487,70.2761,62747.0
2018-12-03 09:50:00,93.74,94.07,93.7,93.93,82618.0,70.2761,70.5235,70.2461,70.4185,82618.0
2018-12-03 09:55:00,93.94,93.97,93.79,93.9,58798.0,70.426,70.4485,70.3136,70.396,58798.0
2018-12-03 10:00:00,93.91,94.44,93.91,94.35,58307.0,70.4035,70.8009,70.4035,70.7334,58307.0
2018-12-03 10:05:00,94.34,94.41,94.17,94.3,38318.0,70.7259,70.7784,70.5984,70.6959,38318.0
2018-12-03 10:10:00,94.28,94.31,93.77,93.77,69257.0,70.6809,70.7034,70.2986,70.2986,69257.0
2018-12-03 10:15:00,93.76,94.06,93.76,94.01,28331.0,70.2911,70.516,70.2911,70.4785,28331.0
2018-12-03 10:20:00,94.04,94.44,93.97,94.37,64720.0,70.501,70.8009,70.4485,70.7484,64720.0
2018-12-03 10:25:00,94.36,94.69,94.36,94.69,50530.0,70.7409,70.9883,70.7409,70.9883,50530.0
2018-12-03 10:30:00,94.65,94.67,94.41,94.58,53726.0,70.9583,70.9733,70.7784,70.9058,53726.0
2018-12-03 10:35:00,94.54,94.56,94.37,94.45,40281.0,70.8758,70.8908,70.7484,70.8084,40281.0
2018-12-03 10:40:00,94.42,94.49,94.31,94.33,48824.0,70.7859,70.8383,70.7034,70.7184,48824.0
2018-12-03 10:45:00,94.34,94.37,94.21,94.24,38324.0,70.7259,70.7484,70.6284,70.6509,38324.0
2018-12-03 10:50:00,94.2,94.25,93.76,93.86,61556.0,70.6209,70.6584,70.2911,70.366,61556.0
2018-12-03 10:55:00,93.86,93.96,93.57,93.57,42120.0,70.366,70.441,70.1486,70.1486,42120.0
2018-12-03 11:00:00,93.58,93.67,93.5,93.64,59571.0,70.1561,70.2236,70.0961,70.2011,59571.0
2018-12-03 11:05:00,93.65,93.68,93.42,93.42,60360.0,70.2086,70.2311,70.0362,70.0362,60360.0
2018-12-03 11:10:00,93.43,93.75,93.43,93.62,40538.0,70.0437,70.2836,70.0437,70.1861,40538.0
2018-12-03 11:15:00,93.65,93.84,93.48,93.8,68339.0,70.2086,70.351,70.0812,70.3211,68339.0
2018-12-03 11:20:00,93.8,93.83,93.12,93.2,50473.0,70.3211,70.3435,69.8113,69.8712,50473.0
2018-12-03 11:25:00,93.21,93.32,93.09,93.15,71987.0,69.8787,69.9612,69.7888,69.8338,71987.0
2018-12-03 11:30:00,93.18,93.52,93.18,93.42,44207.0,69.8562,70.1111,69.8562,70.0362,44207.0
2018-12-03 11:35:00,93.38,93.61,93.31,93.4,39089.0,70.0062,70.1786,69.9537,70.0212,39089.0
2018-12-03 11:40:00,93.4,93.47,93.22,93.34,34583.0,70.0212,70.0737,69.8862,69.9762,34583.0
2018-12-03 11:45:00,93.33,93.33,93.16,93.19,27933.0,69.9687,69.9687,69.8413,69.8637,27933.0
2018-12-03 11:50:00,93.22,93.42,93.19,93.34,58603.0,69.8862,70.0362,69.8637,69.9762,58603.0
2018-12-03 11:55:00,93.35,93.62,93.34,93.54,96585.0,69.9837,70.1861,69.9762,70.1261,96585.0
2018-12-03 12:00:00,93.57,93.71,93.55,93.65,59057.0,70.1486,70.2536,70.1336,70.2086,59057.0
2018-12-03 12:05:00,93.62,93.95,93.62,93.89,42890.0,70.1861,70.4335,70.1861,70.3885,42890.0
2018-12-03 12:10:00,93.88,93.88,93.47,93.52,51425.0,70.381,70.381,70.0737,70.1111,51425.0
2018-12-03 12:15:00,93.51,93.58,93.41,93.43,39842.0,70.1036,70.1561,70.0287,70.0437,39842.0
2018-12-03 12:20:00,93.44,93.57,93.38,93.47,36573.0,70.0512,70.1486,70.0062,70.0737,36573.0
2018-12-03 12:25:00,93.48,93.66,93.47,93.58,39710.0,70.0812,70.2161,70.0737,70.1561,39710.0
2018-12-03 12:30:00,93.55,93.65,93.48,93.48,68320.0,70.1336,70.2086,70.0812,70.0812,68320.0
2018-12-03 12:35:00,93.48,93.52,93.27,93.28,43379.0,70.0812,70.1111,69.9237,69.9312,43379.0
2018-12-03 12:40:00,93.28,93.31,93.07,93.3,55814.0,69.9312,69.9537,69.7738,69.9462,55814.0
2018-12-03 12:45:00,93.3,93.44,93.21,93.38,31254.0,69.9462,70.0512,69.8787,70.0062,31254.0
2018-12-03 12:50:00,93.38,93.46,93.34,93.36,27273.0,70.0062,70.0662,69.9762,69.9912,27273.0
2018-12-03 12:55:00,93.37,93.45,93.31,93.44,58477.0,69.9987,70.0587,69.9537,70.0512,58477.0
2018-12-03 13:00:00,93.47,93.5,93.37,93.46,30045.0,70.0737,70.0961,69.9987,70.0662,30045.0
2018-12-03 13:05:00,93.46,93.54,93.3,93.3,40896.0,70.0662,70.1261,69.9462,69.9462,40896.0
2018-12-03 13:10:00,93.3,93.48,93.29,93.35,30595.0,69.9462,70.0812,69.9387,69.9837,30595.0
2018-12-03 13:15:00,93.36,93.44,93.26,93.34,37480.0,69.9912,70.0512,69.9162,69.9762,37480.0
2018-12-03 13:20:00,93.34,93.4,93.3,93.38,25045.0,69.9762,70.0212,69.9462,70.0062,25045.0
2018-12-03 13:25:00,93.38,93.46,93.33,93.4,27250.0,70.0062,70.0662,69.9687,70.0212,27250.0
2018-12-03 13:30:00,93.39,93.41,93.34,93.36,52401.0,70.0137,70.0287,69.9762,69.9912,52401.0
2018-12-03 13:35:00,93.36,93.42,93.32,93.35,30210.0,69.9912,70.0362,69.9612,69.9837,30210.0
2018-12-03 13:40:00,93.35,93.39,93.27,93.3,34602.0,69.9837,70.0137,69.9237,69.9462,34602.0
2018-12-03 13:45:00,93.29,93.3,93.09,93.1,52865.0,69.9387,69.9462,69.7888,69.7963,52865.0
2018-12-03 13:50:00,93.11,93.14,93.02,93.12,29354.0,69.8038,69.8263,69.7363,69.8113,29354.0
2018-12-03 13:55:00,93.1,93.37,93.03,93.16,51844.0,69.7963,69.9987,69.7438,69.8413,51844.0
2018-12-03 14:00:00,93.15,93.23,93.12,93.16,34463.0,69.8338,69.8937,69.8113,69.8413,34463.0
2018-12-03 14:05:00,93.18,93.21,92.82,92.96,55390.0,69.8562,69.8787,69.5864,69.6913,55390.0
2018-12-03 14:10:00,92.95,93.05,92.94,92.96,25874.0,69.6838,69.7588,69.6763,69.6913,25874.0
2018-12-03 14:15:00,92.97,93.15,92.97,93.02,30845.0,69.6988,69.8338,69.6988,69.7363,30845.0
2018-12-03 14:20:00,93.02,93.33,93.01,93.28,39661.0,69.7363,69.9687,69.7288,69.9312,39661.0
2018-12-03 14:25:00,93.3,93.38,93.22,93.36,43630.0,69.9462,70.0062,69.8862,69.9912,43630.0
2018-12-03 14:30:00,93.36,93.63,93.35,93.58,58335.0,69.9912,70.1936,69.9837,70.1561,58335.0
2018-12-03 14:35:00,93.58,93.63,93.53,93.57,45581.0,70.1561,70.1936,70.1186,70.1486,45581.0
2018-12-03 14:40:00,93.57,93.6,93.45,93.54,48017.0,70.1486,70.1711,70.0587,70.1261,48017.0
2018-12-03 14:45:00,93.54,93.66,93.53,93.64,40522.0,70.1261,70.2161,70.1186,70.2011,40522.0
2018-12-03 14:50:00,93.63,93.66,93.45,93.5,60381.0,70.1936,70.2161,70.0587,70.0961,60381.0
2018-12-03 14:55:00,93.5,93.58,93.48,93.5,37062.0,70.0961,70.1561,70.0812,70.0961,37062.0
2018-12-03 15:00:00,93.51,93.56,93.44,93.48,50653.0,70.1036,70.1411,70.0512,70.0812,50653.0
2018-12-03 15:05:00,93.46,93.58,93.41,93.53,38212.0,70.0662,70.1561,70.0287,70.1186,38212.0
2018-12-03 15:10:00,93.54,93.78,93.53,93.77,52397.0,70.1261,70.3061,70.1186,70.2986,52397.0
2018-12-03 15:15:00,93.79,93.88,93.73,93.76,39487.0,70.3136,70.381,70.2686,70.2911,39487.0
2018-12-03 15:20:00,93.77,93.83,93.67,93.79,52618.0,70.2986,70.3435,70.2236,70.3136,52618.0
2018-12-03 15:25:00,93.82,93.83,93.55,93.62,71778.0,70.336,70.3435,70.1336,70.1861,71778.0
2018-12-03 15:30:00,93.63,93.78,93.57,93.76,141102.0,70.1936,70.3061,70.1486,70.2911,141102.0
2018-12-03 15:35:00,93.77,93.85,93.74,93.75,57325.0,70.2986,70.3585,70.2761,70.2836,57325.0
2018-12-03 15:40:00,93.76,93.77,93.61,93.64,66306.0,70.2911,70.2986,70.1786,70.2011,66306.0
2018-12-03 15:45:00,93.63,93.7,93.43,93.54,84040.0,70.1936,70.2461,70.0437,70.1261,84040.0
2018-12-03 15:50:00,93.55,93.55,93.42,93.5,105261.0,70.1336,70.1336,70.0362,70.0961,105261.0
2018-12-03 15:55:00,93.5,93.79,93.5,93.68,319125.0,70.0961,70.3136,70.0961,70.2311,319125.0
2018-12-04 09:30:00,93.92,94.46,93.29,94.4,131271.0,70.411,70.8158,69.9387,70.7709,131271.0
2018-12-04 09:35:00,94.46,94.98,94.36,94.47,100161.0,70.8158,71.2057,70.7409,70.8233,100161.0
2018-12-04 09:40:00,94.52,94.6,94.01,94.23,43220.0,70.8608,70.9208,70.4785,70.6434,43220.0
2018-12-04 09:45:00,94.2,94.58,94.14,94.56,55434.0,70.6209,70.9058,70.5759,70.8908,55434.0
2018-12-04 09:50:00,94.52,94.7,94.32,94.41,38675.0,70.8608,70.9958,70.7109,70.7784,38675.0
2018-12-04 09:55:00,94.41,94.51,93.85,94.1,40627.0,70.7784,70.8533,70.3585,70.546,40627.0
2018-12-04 10:00:00,94.17,94.44,94.16,94.28,58619.0,70.5984,70.8009,70.5909,70.6809,58619.0
2018-12-04 10:05:00,94.24,94.24,93.95,93.99,27661.0,70.6509,70.6509,70.4335,70.4635,27661.0
2018-12-04 10:10:00,94.02,94.09,93.75,93.75,26063.0,70.486,70.5385,70.2836,70.2836,26063.0
2018-12-04 10:15:00,93.72,94.02,93.54,93.58,25160.0,70.2611,70.486,70.1261,70.1561,25160.0
2018-12-04 10:20:00,93.58,93.79,93.58,93.72,32052.0,70.1561,70.3136,70.1561,70.2611,32052.0
2018-12-04 10:25:00,93.74,94.11,93.64,94.11,37535.0,70.2761,70.5535,70.2011,70.5535,37535.0
2018-12-04 10:30:00,94.07,94.25,94.03,94.25,40706.0,70.5235,70.6584,70.4935,70.6584,40706.0
2018-12-04 10:35:00,94.22,94.51,94.14,94.17,53005.0,70.6359,70.8533,70.5759,70.5984,53005.0
2018-12-04 10:40:00,94.17,94.17,93.91,93.99,25458.0,70.5984,70.5984,70.4035,70.4635,25458.0
2018-12-04 10:45:00,93.93,93.98,93.79,93.92,21307.0,70.4185,70.456,70.3136,70.411,21307.0
2018-12-04 10:50:00,93.93,93.93,93.8,93.89,21555.0,70.4185,70.4185,70.3211,70.3885,21555.0
2018-12-04 10:55:00,93.88,93.88,93.65,93.65,17636.0,70.381,70.381,70.2086,70.2086,17636.0
2018-12-04 11:00:00,93.64,93.67,93.51,93.67,39244.0,70.2011,70.2236,70.1036,70.2236,39244.0
2018-12-04 11:05:00,93.69,93.74,93.59,93.61,24644.0,70.2386,70.2761,70.1636,70.1786,24644.0
2018-12-04 11:10:00,93.59,93.6,93.38,93.44,28784.0,70.1636,70.1711,70.0062,70.0512,28784.0
2018-12-04 11:15:00,93.45,93.55,93.34,93.53,39836.0,70.0587,70.1336,69.9762,70.1186,39836.0
2018-12-04 11:20:00,93.51,93.83,93.51,93.7,32583.0,70.1036,70.3435,70.1036,70.2461,32583.0
2018-12-04 11:25:00,93.69,93.75,93.54,93.59,38416.0,70.2386,70.2836,70.1261,70.1636,38416.0
2018-12-04 11:30:00,93.56,93.63,93.51,93.59,30334.0,70.1411,70.1936,70.1036,70.1636,30334.0
2018-12-04 11:35:00,93.6,93.62,93.42,93.59,39699.0,70.1711,70.1861,70.0362,70.1636,39699.0
2018-12-04 11:40:00,93.6,93.72,93.51,93.52,19888.0,70.1711,70.2611,70.1036,70.1111,19888.0
2018-12-04 11:45:00,93.51,93.68,93.5,93.61,24147.0,70.1036,70.2311,70.0961,70.1786,24147.0
2018-12-04 11:50:00,93.61,93.63,93.42,93.53,25254.0,70.1786,70.1936,70.0362,70.1186,25254.0
2018-12-04 11:55:00,93.53,93.54,93.41,93.42,24700.0,70.1186,70.1261,70.0287,70.0362,24700.0
2018-12-04 12:00:00,93.43,93.43,93.04,93.09,24408.0,70.0437,70.0437,69.7513,69.7888,24408.0
2018-12-04 12:05:00,93.04,93.06,92.58,92.81,38384.0,69.7513,69.7663,69.4064,69.5789,38384.0
2018-12-04 12:10:00,92.81,92.84,92.53,92.55,26037.0,69.5789,69.6013,69.3689,69.3839,26037.0
2018-12-04 12:15:00,92.55,92.64,92.39,92.49,33900.0,69.3839,69.4514,69.264,69.339,33900.0
2018-12-04 12:20:00,92.53,92.54,92.15,92.15,27073.0,69.3689,69.3764,69.0841,69.0841,27073.0
2018-12-04 12:25:00,92.12,92.3,92.08,92.08,23786.0,69.0616,69.1965,69.0316,69.0316,23786.0
2018-12-04 12:30:00,92.06,92.12,91.78,92.12,51353.0,69.0166,69.0616,68.8067,69.0616,51353.0
2018-12-04 12:35:00,92.13,92.22,92.01,92.1,24048.0,69.0691,69.1365,68.9791,69.0466,24048.0
2018-12-04 12:40:00,92.09,92.18,91.94,91.94,53920.0,69.0391,69.1066,68.9266,68.9266,53920.0
2018-12-04 12:45:00,91.97,92.14,91.91,91.92,62358.0,68.9491,69.0766,68.9041,68.9116,62358.0
2018-12-04 12:50:00,91.95,91.96,91.72,91.8,36224.0,68.9341,68.9416,68.7617,68.8217,36224.0
2018-12-04 12:55:00,91.79,92.03,91.76,91.9,72075.0,68.8142,68.9941,68.7917,68.8966,72075.0
2018-12-04 13:00:00,91.85,91.91,91.62,91.91,32985.0,68.8592,68.9041,68.6867,68.9041,32985.0
2018-12-04 13:05:00,91.89,91.95,91.6,91.62,30220.0,68.8891,68.9341,68.6717,68.6867,30220.0
2018-12-04 13:10:00,91.6,91.65,91.5,91.56,33914.0,68.6717,68.7092,68.5968,68.6417,33914.0
2018-12-04 13:15:00,91.59,91.79,91.58,91.65,35647.0,68.6642,68.8142,68.6567,68.7092,35647.0
2018-12-04 13:20:00,91.67,91.86,91.65,91.78,48039.0,68.7242,68.8667,68.7092,68.8067,48039.0
2018-12-04 13:25:00,91.78,91.9,91.56,91.72,172710.0,68.8067,68.8966,68.6417,68.7617,172710.0
2018-12-04 13:30:00,91.72,91.84,91.61,91.76,17315.0,68.7617,68.8517,68.6792,68.7917,17315.0
2018-12-04 13:35:00,91.75,91.75,91.26,91.26,30173.0,68.7842,68.7842,68.4168,68.4168,30173.0
2018-12-04 13:40:00,91.28,91.44,91.1,91.37,20423.0,68.4318,68.5518,68.2969,68.4993,20423.0
2018-12-04 13:45:00,91.37,91.67,91.24,91.58,20766.0,68.4993,68.7242,68.4018,68.6567,20766.0
2018-12-04 13:50:00,91.58,91.64,91.47,91.63,19081.0,68.6567,68.7017,68.5743,68.6942,19081.0
2018-12-04 13:55:00,91.63,91.92,91.63,91.8,20236.0,68.6942,68.9116,68.6942,68.8217,20236.0
2018-12-04 14:00:00,91.75,91.81,91.52,91.52,27556.0,68.7842,68.8292,68.6118,68.6118,27556.0
2018-12-04 14:05:00,91.52,91.73,91.51,91.73,26403.0,68.6118,68.7692,68.6043,68.7692,26403.0
2018-12-04 14:10:00,91.7,91.87,91.64,91.71,34430.0,68.7467,68.8741,68.7017,68.7542,34430.0
2018-12-04 14:15:00,91.72,91.72,91.56,91.6,22951.0,68.7617,68.7617,68.6417,68.6717,22951.0
2018-12-04 14:20:00,91.61,91.7,91.51,91.55,23410.0,68.6792,68.7467,68.6043,68.6342,23410.0
2018-12-04 14:25:00,91.53,91.53,91.22,91.27,45559.0,68.6193,68.6193,68.3868,68.4243,45559.0
2018-12-04 14:30:00,91.27,91.52,91.27,91.42,47295.0,68.4243,68.6118,68.4243,68.5368,47295.0
2018-12-04 14:35:00,91.43,91.59,91.3,91.53,78539.0,68.5443,68.6642,68.4468,68.6193,78539.0
2018-12-04 14:40:00,91.52,91.55,91.44,91.52,24665.0,68.6118,68.6342,68.5518,68.6118,24665.0
2018-12-04 14:45:00,91.52,91.83,91.49,91.69,28671.0,68.6118,68.8442,68.5893,68.7392,28671.0
2018-12-04 14:50:00,91.7,91.74,91.57,91.65,34374.0,68.7467,68.7767,68.6492,68.7092,34374.0
2018-12-04 14:55:00,91.66,91.68,91.38,91.4,65988.0,68.7167,68.7317,68.5068,68.5218,65988.0
2018-12-04 15:00:00,91.38,91.43,91.3,91.38,60785.0,68.5068,68.5443,68.4468,68.5068,60785.0
2018-12-04 15:05:00,91.37,91.47,91.24,91.26,32492.0,68.4993,68.5743,68.4018,68.4168,32492.0
2018-12-04 15:10:00,91.26,91.32,91.0,91.1,55616.0,68.4168,68.4618,68.2219,68.2969,55616.0
2018-12-04 15:15:00,91.1,91.35,91.06,91.11,54056.0,68.2969,68.4843,68.2669,68.3044,54056.0
2018-12-04 15:20:00,91.12,91.25,90.83,90.86,36690.0,68.3119,68.4093,68.0945,68.117,36690.0
2018-12-04 15:25:00,90.83,91.13,90.81,90.94,53324.0,68.0945,68.3194,68.0795,68.1769,53324.0
2018-12-04 15:30:00,90.95,91.23,90.86,91.07,86662.0,68.1844,68.3943,68.117,68.2744,86662.0
2018-12-04 15:35:00,91.05,91.19,90.84,90.9,53693.0,68.2594,68.3644,68.102,68.1469,53693.0
2018-12-04 15:40:00,90.89,90.94,90.68,90.75,128950.0,68.1395,68.1769,67.982,68.0345,128950.0
2018-12-04 15:45:00,90.73,90.86,90.62,90.82,102467.0,68.0195,68.117,67.937,68.087,102467.0
2018-12-04 15:50:00,90.82,90.89,90.59,90.79,172748.0,68.087,68.1395,67.9145,68.0645,172748.0
2018-12-04 15:55:00,90.78,90.79,90.4,90.57,424200.0,68.057,68.0645,67.7721,67.8995,424200.0
2018-12-06 09:30:00,89.7,89.83,88.83,89.48,221774.0,67.2473,67.3448,66.5951,67.0824,221774.0
2018-12-06 09:35:00,89.52,90.48,89.46,89.95,121978.0,67.1124,67.8321,67.0674,67.4347,121978.0
2018-12-06 09:40:00,90.0,90.01,89.42,89.5,61471.0,67.4722,67.4797,67.0374,67.0974,61471.0
2018-12-06 09:45:00,89.48,89.53,88.81,88.96,81444.0,67.0824,67.1199,66.5801,66.6925,81444.0
2018-12-06 09:50:00,88.98,89.01,88.07,88.08,93640.0,66.7075,66.73,66.0253,66.0328,93640.0
2018-12-06 09:55:00,88.1,88.47,88.07,88.16,56779.0,66.0478,66.3252,66.0253,66.0928,56779.0
2018-12-06 10:00:00,88.09,88.76,87.89,88.58,115719.0,66.0403,66.5426,65.8904,66.4077,115719.0
2018-12-06 10:05:00,88.6,88.87,88.3,88.65,72912.0,66.4227,66.6251,66.1978,66.4601,72912.0
2018-12-06 10:10:00,88.64,88.66,88.23,88.32,51789.0,66.4526,66.4676,66.1453,66.2127,51789.0
2018-12-06 10:15:00,88.31,88.43,88.04,88.08,98585.0,66.2052,66.2952,66.0028,66.0328,98585.0
2018-12-06 10:20:00,88.09,88.53,88.07,88.29,42347.0,66.0403,66.3702,66.0253,66.1903,42347.0
2018-12-06 10:25:00,88.25,88.75,88.16,88.69,48488.0,66.1603,66.5351,66.0928,66.4901,48488.0
2018-12-06 10:30:00,88.69,88.86,88.5,88.52,37431.0,66.4901,66.6176,66.3477,66.3627,37431.0
2018-12-06 10:35:00,88.52,89.11,88.42,89.1,53899.0,66.3627,66.805,66.2877,66.7975,53899.0
2018-12-06 10:40:00,89.1,89.23,88.89,89.1,39336.0,66.7975,66.895,66.6401,66.7975,39336.0
2018-12-06 10:45:00,89.09,89.1,88.48,88.59,26457.0,66.79,66.7975,66.3327,66.4152,26457.0
2018-12-06 10:50:00,88.62,88.74,88.45,88.74,131353.0,66.4377,66.5276,66.3102,66.5276,131353.0
2018-12-06 10:55:00,88.71,88.75,88.3,88.36,47625.0,66.5051,66.5351,66.1978,66.2427,47625.0
2018-12-06 11:00:00,88.33,88.57,88.18,88.49,45926.0,66.2202,66.4002,66.1078,66.3402,45926.0
2018-12-06 11:05:00,88.47,88.75,88.39,88.49,76615.0,66.3252,66.5351,66.2652,66.3402,76615.0
2018-12-06 11:10:00,88.5,88.52,88.23,88.23,47493.0,66.3477,66.3627,66.1453,66.1453,47493.0
2018-12-06 11:15:00,88.27,88.27,88.12,88.17,99423.0,66.1753,66.1753,66.0628,66.1003,99423.0
2018-12-06 11:20:00,88.21,88.21,87.84,87.84,68524.0,66.1303,66.1303,65.8529,65.8529,68524.0
2018-12-06 11:25:00,87.83,87.95,87.47,87.68,62296.0,65.8454,65.9354,65.5755,65.7329,62296.0
2018-12-06 11:30:00,87.65,87.86,87.61,87.64,87031.0,65.7105,65.8679,65.6805,65.703,87031.0
2018-12-06 11:35:00,87.64,87.78,87.39,87.48,112766.0,65.703,65.8079,65.5155,65.583,112766.0
2018-12-06 11:40:00,87.48,87.72,87.33,87.59,166959.0,65.583,65.7629,65.4705,65.6655,166959.0
2018-12-06 11:45:00,87.6,87.8,87.54,87.73,29693.0,65.673,65.8229,65.628,65.7704,29693.0
2018-12-06 11:50:00,87.75,87.78,87.46,87.61,44905.0,65.7854,65.8079,65.568,65.6805,44905.0
2018-12-06 11:55:00,87.62,87.69,87.25,87.27,64485.0,65.688,65.7404,65.4106,65.4256,64485.0
2018-12-06 12:00:00,87.27,87.73,87.17,87.53,59216.0,65.4256,65.7704,65.3506,65.6205,59216.0
2018-12-06 12:05:00,87.53,87.95,87.42,87.67,173116.0,65.6205,65.9354,65.538,65.7254,173116.0
2018-12-06 12:10:00,87.68,87.88,87.65,87.77,33584.0,65.7329,65.8829,65.7105,65.8004,33584.0
2018-12-06 12:15:00,87.79,88.07,87.75,87.84,46495.0,65.8154,66.0253,65.7854,65.8529,46495.0
2018-12-06 12:20:00,87.84,87.99,87.72,87.96,37313.0,65.8529,65.9653,65.7629,65.9429,37313.0
2018-12-06 12:25:00,88.02,88.34,87.85,88.32,77677.0,65.9878,66.2277,65.8604,66.2127,77677.0
2018-12-06 12:30:00,88.32,88.5,88.22,88.42,36660.0,66.2127,66.3477,66.1378,66.2877,36660.0
2018-12-06 12:35:00,88.42,88.56,88.25,88.38,60753.0,66.2877,66.3927,66.1603,66.2577,60753.0
2018-12-06 12:40:00,88.38,88.56,88.38,88.5,50073.0,66.2577,66.3927,66.2577,66.3477,50073.0
2018-12-06 12:45:00,88.49,88.8,88.46,88.68,31585.0,66.3402,66.5726,66.3177,66.4826,31585.0
2018-12-06 12:50:00,88.64,88.77,88.56,88.7,36680.0,66.4526,66.5501,66.3927,66.4976,36680.0
2018-12-06 12:55:00,88.71,88.78,88.67,88.73,23840.0,66.5051,66.5576,66.4751,66.5201,23840.0
2018-12-06 13:00:00,88.73,88.76,88.46,88.52,33971.0,66.5201,66.5426,66.3177,66.3627,33971.0
2018-12-06 13:05:00,88.53,88.59,88.25,88.31,24634.0,66.3702,66.4152,66.1603,66.2052,24634.0
2018-12-06 13:10:00,88.32,88.35,88.11,88.21,23767.0,66.2127,66.2352,66.0553,66.1303,23767.0
2018-12-06 13:15:00,88.22,88.23,87.97,87.99,55936.0,66.1378,66.1453,65.9504,65.9653,55936.0
2018-12-06 13:20:00,88.0,88.13,87.89,88.05,39008.0,65.9728,66.0703,65.8904,66.0103,39008.0
2018-12-06 13:25:00,88.05,88.1,87.9,87.91,37015.0,66.0103,66.0478,65.8979,65.9054,37015.0
2018-12-06 13:30:00,87.9,87.9,87.58,87.79,39758.0,65.8979,65.8979,65.658,65.8154,39758.0
2018-12-06 13:35:00,87.79,87.93,87.66,87.74,60818.0,65.8154,65.9204,65.7179,65.7779,60818.0
2018-12-06 13:40:00,87.73,87.94,87.7,87.81,55992.0,65.7704,65.9279,65.7479,65.8304,55992.0
2018-12-06 13:45:00,87.82,88.1,87.82,88.1,64280.0,65.8379,66.0478,65.8379,66.0478,64280.0
2018-12-06 13:50:00,88.12,88.28,88.05,88.28,34245.0,66.0628,66.1828,66.0103,66.1828,34245.0
2018-12-06 13:55:00,88.32,88.53,88.2,88.53,77006.0,66.2127,66.3702,66.1228,66.3702,77006.0
2018-12-06 14:00:00,88.5,88.67,88.49,88.59,38023.0,66.3477,66.4751,66.3402,66.4152,38023.0
2018-12-06 14:05:00,88.58,88.68,88.45,88.53,72156.0,66.4077,66.4826,66.3102,66.3702,72156.0
2018-12-06 14:10:00,88.54,88.54,88.26,88.4,50956.0,66.3777,66.3777,66.1678,66.2727,50956.0
2018-12-06 14:15:00,88.38,88.41,88.0,88.08,80103.0,66.2577,66.2802,65.9728,66.0328,80103.0
2018-12-06 14:20:00,88.07,88.28,88.07,88.2,48422.0,66.0253,66.1828,66.0253,66.1228,48422.0
2018-12-06 14:25:00,88.21,88.38,88.18,88.31,46989.0,66.1303,66.2577,66.1078,66.2052,46989.0
2018-12-06 14:30:00,88.33,88.35,88.09,88.24,31138.0,66.2202,66.2352,66.0403,66.1528,31138.0
2018-12-06 14:35:00,88.23,88.31,88.11,88.18,92099.0,66.1453,66.2052,66.0553,66.1078,92099.0
2018-12-06 14:40:00,88.21,88.44,88.21,88.24,22814.0,66.1303,66.3027,66.1303,66.1528,22814.0
2018-12-06 14:45:00,88.26,88.29,87.89,88.09,40920.0,66.1678,66.1903,65.8904,66.0403,40920.0
2018-12-06 14:50:00,88.09,88.51,88.07,88.45,111025.0,66.0403,66.3552,66.0253,66.3102,111025.0
2018-12-06 14:55:00,88.45,88.53,88.34,88.52,52980.0,66.3102,66.3702,66.2277,66.3627,52980.0
2018-12-06 15:00:00,88.5,88.78,88.5,88.55,54973.0,66.3477,66.5576,66.3477,66.3852,54973.0
2018-12-06 15:05:00,88.55,88.57,88.36,88.48,52041.0,66.3852,66.4002,66.2427,66.3327,52041.0
2018-12-06 15:10:00,88.47,88.57,88.39,88.51,40721.0,66.3252,66.4002,66.2652,66.3552,40721.0
2018-12-06 15:15:00,88.51,88.64,88.43,88.51,56171.0,66.3552,66.4526,66.2952,66.3552,56171.0
2018-12-06 15:20:00,88.53,88.53,88.38,88.44,78791.0,66.3702,66.3702,66.2577,66.3027,78791.0
2018-12-06 15:25:00,88.44,88.74,88.43,88.7,51757.0,66.3027,66.5276,66.2952,66.4976,51757.0
2018-12-06 15:30:00,88.69,89.24,88.67,89.21,89724.0,66.4901,66.9025,66.4751,66.88,89724.0
2018-12-06 15:35:00,89.22,89.31,89.13,89.24,137675.0,66.8875,66.9549,66.82,66.9025,137675.0
2018-12-06 15:40:00,89.23,89.55,89.14,89.53,122556.0,66.895,67.1349,66.8275,67.1199,122556.0
2018-12-06 15:45:00,89.54,89.91,89.5,89.89,195426.0,67.1274,67.4048,67.0974,67.3898,195426.0
2018-12-06 15:50:00,89.88,89.98,89.75,89.92,167841.0,67.3823,67.4572,67.2848,67.4123,167841.0
2018-12-06 15:55:00,89.92,90.31,89.89,90.3,582672.0,67.4123,67.7046,67.3898,67.6971,582672.0
2018-12-07 09:30:00,89.93,90.0,89.22,89.85,75276.0,67.4197,67.4722,66.8875,67.3598,75276.0
2018-12-07 09:35:00,89.88,89.97,89.02,89.39,60241.0,67.3823,67.4497,66.7375,67.0149,60241.0
2018-12-07 09:40:00,89.38,89.45,89.16,89.23,31055.0,67.0074,67.0599,66.8425,66.895,31055.0
2018-12-07 09:45:00,89.23,89.51,89.2,89.23,46647.0,66.895,67.1049,66.8725,66.895,46647.0
2018-12-07 09:50:00,89.25,89.36,89.12,89.25,63480.0,66.91,66.9924,66.8125,66.91,63480.0
2018-12-07 09:55:00,89.25,89.34,89.06,89.27,70705.0,66.91,66.9774,66.7675,66.925,70705.0
2018-12-07 10:00:00,89.24,89.31,89.08,89.09,73706.0,66.9025,66.9549,66.7825,66.79,73706.0
2018-12-07 10:05:00,89.09,89.09,88.77,88.82,115422.0,66.79,66.79,66.5501,66.5876,115422.0
2018-12-07 10:10:00,88.78,88.84,88.65,88.66,77048.0,66.5576,66.6026,66.4601,66.4676,77048.0
2018-12-07 10:15:00,88.68,88.68,88.03,88.08,49487.0,66.4826,66.4826,65.9953,66.0328,49487.0
2018-12-07 10:20:00,88.15,88.47,88.15,88.3,32209.0,66.0853,66.3252,66.0853,66.1978,32209.0
2018-12-07 10:25:00,88.24,88.35,88.07,88.2,51868.0,66.1528,66.2352,66.0253,66.1228,51868.0
2018-12-07 10:30:00,88.2,88.24,87.92,87.92,37417.0,66.1228,66.1528,65.9129,65.9129,37417.0
2018-12-07 10:35:00,87.88,87.99,87.42,87.71,89545.0,65.8829,65.9653,65.538,65.7554,89545.0
2018-12-07 10:40:00,87.67,87.76,87.54,87.55,51243.0,65.7254,65.7929,65.628,65.6355,51243.0
2018-12-07 10:45:00,87.53,87.77,87.47,87.62,35441.0,65.6205,65.8004,65.5755,65.688,35441.0
2018-12-07 10:50:00,87.59,87.64,87.36,87.39,36759.0,65.6655,65.703,65.493,65.5155,36759.0
2018-12-07 10:55:00,87.35,87.54,87.35,87.54,26762.0,65.4855,65.628,65.4855,65.628,26762.0
2018-12-07 11:00:00,87.54,87.56,87.11,87.14,51482.0,65.628,65.643,65.3056,65.3281,51482.0
2018-12-07 11:05:00,87.12,87.12,86.37,86.56,114887.0,65.3131,65.3131,64.7508,64.8933,114887.0
2018-12-07 11:10:00,86.57,86.94,86.57,86.69,75185.0,64.9008,65.1782,64.9008,64.9907,75185.0
2018-12-07 11:15:00,86.67,87.05,86.55,86.81,87315.0,64.9758,65.2606,64.8858,65.0807,87315.0
2018-12-07 11:20:00,86.79,86.9,86.4,86.42,50592.0,65.0657,65.1482,64.7733,64.7883,50592.0
2018-12-07 11:25:00,86.41,86.77,86.38,86.6,41653.0,64.7808,65.0507,64.7583,64.9233,41653.0
2018-12-07 11:30:00,86.6,87.05,86.6,86.9,54361.0,64.9233,65.2606,64.9233,65.1482,54361.0
2018-12-07 11:35:00,86.92,87.11,86.91,86.99,55006.0,65.1632,65.3056,65.1557,65.2157,55006.0
2018-12-07 11:40:00,86.99,87.27,86.98,87.25,34128.0,65.2157,65.4256,65.2082,65.4106,34128.0
2018-12-07 11:45:00,87.25,87.57,87.24,87.53,99643.0,65.4106,65.6505,65.4031,65.6205,99643.0
2018-12-07 11:50:00,87.53,87.53,87.41,87.47,61374.0,65.6205,65.6205,65.5305,65.5755,61374.0
2018-12-07 11:55:00,87.46,87.51,87.39,87.4,77206.0,65.568,65.6055,65.5155,65.523,77206.0
2018-12-07 12:00:00,87.41,87.67,87.31,87.5,59372.0,65.5305,65.7254,65.4556,65.598,59372.0
2018-12-07 12:05:00,87.52,87.85,87.46,87.74,60039.0,65.613,65.8604,65.568,65.7779,60039.0
2018-12-07 12:10:00,87.72,88.08,87.68,88.02,41919.0,65.7629,66.0328,65.7329,65.9878,41919.0
2018-12-07 12:15:00,88.02,88.19,87.86,87.9,80218.0,65.9878,66.1153,65.8679,65.8979,80218.0
2018-12-07 12:20:00,87.88,88.05,87.82,87.95,21571.0,65.8829,66.0103,65.8379,65.9354,21571.0
2018-12-07 12:25:00,87.93,87.93,87.85,87.91,39599.0,65.9204,65.9204,65.8604,65.9054,39599.0
2018-12-07 12:30:00,87.91,87.91,87.59,87.59,38604.0,65.9054,65.9054,65.6655,65.6655,38604.0
2018-12-07 12:35:00,87.56,87.6,87.28,87.41,43003.0,65.643,65.673,65.4331,65.5305,43003.0
2018-12-07 12:40:00,87.42,87.56,87.35,87.54,34415.0,65.538,65.643,65.4855,65.628,34415.0
2018-12-07 12:45:00,87.57,87.66,87.51,87.56,32329.0,65.6505,65.7179,65.6055,65.643,32329.0
2018-12-07 12:50:00,87.57,87.81,87.57,87.81,29695.0,65.6505,65.8304,65.6505,65.8304,29695.0
2018-12-07 12:55:00,87.85,87.97,87.68,87.88,36258.0,65.8604,65.9504,65.7329,65.8829,36258.0
2018-12-07 13:00:00,87.8,88.09,87.78,88.02,20252.0,65.8229,66.0403,65.8079,65.9878,20252.0
2018-12-07 13:05:00,88.01,88.02,87.68,87.7,22517.0,65.9803,65.9878,65.7329,65.7479,22517.0
2018-12-07 13:10:00,87.69,87.73,87.56,87.61,20687.0,65.7404,65.7704,65.643,65.6805,20687.0
2018-12-07 13:15:00,87.63,87.74,87.56,87.57,24040.0,65.6955,65.7779,65.643,65.6505,24040.0
2018-12-07 13:20:00,87.58,87.95,87.58,87.9,22204.0,65.658,65.9354,65.658,65.8979,22204.0
2018-12-07 13:25:00,87.86,88.02,87.76,88.02,16450.0,65.8679,65.9878,65.7929,65.9878,16450.0
2018-12-07 13:30:00,87.99,88.01,87.72,87.72,24584.0,65.9653,65.9803,65.7629,65.7629,24584.0
2018-12-07 13:35:00,87.74,87.86,87.63,87.8,13350.0,65.7779,65.8679,65.6955,65.8229,13350.0
2018-12-07 13:40:00,87.77,87.97,87.73,87.94,25487.0,65.8004,65.9504,65.7704,65.9279,25487.0
2018-12-07 13:45:00,87.95,88.18,87.88,87.89,33384.0,65.9354,66.1078,65.8829,65.8904,33384.0
2018-12-07 13:50:00,87.9,88.0,87.85,87.98,20953.0,65.8979,65.9728,65.8604,65.9578,20953.0
2018-12-07 13:55:00,87.98,87.99,87.72,87.74,21477.0,65.9578,65.9653,65.7629,65.7779,21477.0
2018-12-07 14:00:00,87.75,87.75,87.51,87.56,48624.0,65.7854,65.7854,65.6055,65.643,48624.0
2018-12-07 14:05:00,87.56,87.63,87.34,87.35,20482.0,65.643,65.6955,65.478,65.4855,20482.0
2018-12-07 14:10:00,87.35,87.38,87.2,87.24,21897.0,65.4855,65.508,65.3731,65.4031,21897.0
2018-12-07 14:15:00,87.24,87.7,87.24,87.7,38664.0,65.4031,65.7479,65.4031,65.7479,38664.0
2018-12-07 14:20:00,87.7,87.86,87.56,87.62,17646.0,65.7479,65.8679,65.643,65.688,17646.0
2018-12-07 14:25:00,87.65,87.75,87.48,87.72,30503.0,65.7105,65.7854,65.583,65.7629,30503.0
2018-12-07 14:30:00,87.72,87.88,87.62,87.76,29486.0,65.7629,65.8829,65.688,65.7929,29486.0
2018-12-07 14:35:00,87.77,87.94,87.59,87.67,33122.0,65.8004,65.9279,65.6655,65.7254,33122.0
2018-12-07 14:40:00,87.63,87.68,87.46,87.51,84955.0,65.6955,65.7329,65.568,65.6055,84955.0
2018-12-07 14:45:00,87.51,87.64,87.26,87.48,72078.0,65.6055,65.703,65.4181,65.583,72078.0
2018-12-07 14:50:00,87.49,87.66,87.22,87.26,47865.0,65.5905,65.7179,65.3881,65.4181,47865.0
2018-12-07 14:55:00,87.28,87.3,87.07,87.14,33023.0,65.4331,65.4481,65.2756,65.3281,33023.0
2018-12-07 15:00:00,87.15,87.24,87.03,87.04,44674.0,65.3356,65.4031,65.2456,65.2531,44674.0
2018-12-07 15:05:00,87.06,87.27,87.04,87.25,68547.0,65.2681,65.4256,65.2531,65.4106,68547.0
2018-12-07 15:10:00,87.22,87.41,87.12,87.26,47742.0,65.3881,65.5305,65.3131,65.4181,47742.0
2018-12-07 15:15:00,87.24,87.42,87.12,87.31,29697.0,65.4031,65.538,65.3131,65.4556,29697.0
2018-12-07 15:20:00,87.34,87.45,87.2,87.23,31339.0,65.478,65.5605,65.3731,65.3956,31339.0
2018-12-07 15:25:00,87.21,87.43,87.08,87.32,49525.0,65.3806,65.5455,65.2831,65.4631,49525.0
2018-12-07 15:30:00,87.33,87.72,87.21,87.66,59631.0,65.4705,65.7629,65.3806,65.7179,59631.0
2018-12-07 15:35:00,87.64,87.92,87.3,87.3,48174.0,65.703,65.9129,65.4481,65.4481,48174.0
2018-12-07 15:40:00,87.3,87.38,87.15,87.2,67828.0,65.4481,65.508,65.3356,65.3731,67828.0
2018-12-07 15:45:00,87.16,87.31,86.99,86.99,97154.0,65.3431,65.4556,65.2157,65.2157,97154.0
2018-12-07 15:50:00,87.0,87.38,86.99,87.23,101356.0,65.2232,65.508,65.2157,65.3956,101356.0
2018-12-07 15:55:00,87.23,87.32,86.92,86.95,273602.0,65.3956,65.4631,65.1632,65.1857,273602.0
2018-12-10 09:30:00,86.67,87.09,86.4,86.47,97268.0,64.9758,65.2906,64.7733,64.8258,97268.0
2018-12-10 09:35:00,86.43,86.77,86.2,86.59,39060.0,64.7958,65.0507,64.6234,64.9158,39060.0
2018-12-10 09:40:00,86.62,86.94,86.46,86.85,40211.0,64.9383,65.1782,64.8183,65.1107,40211.0
2018-12-10 09:45:00,86.82,86.82,86.05,86.23,38044.0,65.0882,65.0882,64.5109,64.6459,38044.0
2018-12-10 09:50:00,86.2,86.22,85.94,86.18,45384.0,64.6234,64.6384,64.4285,64.6084,45384.0
2018-12-10 09:55:00,86.17,86.18,85.71,85.81,33882.0,64.6009,64.6084,64.256,64.331,33882.0
2018-12-10 10:00:00,85.84,86.04,85.65,85.97,89994.0,64.3535,64.5034,64.2111,64.451,89994.0
2018-12-10 10:05:00,86.0,86.36,85.95,85.98,33388.0,64.4735,64.7433,64.436,64.4585,33388.0
2018-12-10 10:10:00,85.96,86.23,85.81,86.22,31842.0,64.4435,64.6459,64.331,64.6384,31842.0
2018-12-10 10:15:00,86.2,86.34,86.04,86.33,42973.0,64.6234,64.7284,64.5034,64.7209,42973.0
2018-12-10 10:20:00,86.34,86.49,86.22,86.32,25803.0,64.7284,64.8408,64.6384,64.7134,25803.0
2018-12-10 10:25:00,86.34,86.44,85.98,86.06,25162.0,64.7284,64.8033,64.4585,64.5184,25162.0
2018-12-10 10:30:00,86.05,86.28,85.97,86.06,33177.0,64.5109,64.6834,64.451,64.5184,33177.0
2018-12-10 10:35:00,86.09,86.11,85.65,85.66,26315.0,64.5409,64.5559,64.2111,64.2186,26315.0
2018-12-10 10:40:00,85.66,85.71,85.38,85.39,39089.0,64.2186,64.256,64.0087,64.0161,39089.0
2018-12-10 10:45:00,85.38,85.58,85.32,85.47,37281.0,64.0087,64.1586,63.9637,64.0761,37281.0
2018-12-10 10:50:00,85.47,85.58,85.22,85.29,56560.0,64.0761,64.1586,63.8887,63.9412,56560.0
2018-12-10 10:55:00,85.29,85.44,85.18,85.28,32960.0,63.9412,64.0536,63.8587,63.9337,32960.0
2018-12-10 11:00:00,85.3,85.31,84.6,84.85,66347.0,63.9487,63.9562,63.4239,63.6113,66347.0
2018-12-10 11:05:00,84.81,85.1,84.81,85.02,43630.0,63.5813,63.7987,63.5813,63.7388,43630.0
2018-12-10 11:10:00,84.99,85.07,84.82,85.05,41721.0,63.7163,63.7762,63.5888,63.7613,41721.0
2018-12-10 11:15:00,85.06,85.19,84.86,85.01,46550.0,63.7688,63.8662,63.6188,63.7313,46550.0
2018-12-10 11:20:00,84.98,85.1,84.75,84.79,32098.0,63.7088,63.7987,63.5363,63.5663,32098.0
2018-12-10 11:25:00,84.78,85.02,84.73,84.95,36164.0,63.5588,63.7388,63.5214,63.6863,36164.0
2018-12-10 11:30:00,85.0,85.17,84.83,84.83,42399.0,63.7238,63.8512,63.5963,63.5963,42399.0
2018-12-10 11:35:00,84.88,85.46,84.87,85.43,37977.0,63.6338,64.0686,63.6263,64.0461,37977.0
2018-12-10 11:40:00,85.39,85.77,85.33,85.74,42422.0,64.0161,64.301,63.9712,64.2785,42422.0
2018-12-10 11:45:00,85.77,85.94,85.57,85.75,31096.0,64.301,64.4285,64.1511,64.286,31096.0
2018-12-10 11:50:00,85.79,85.84,85.59,85.65,30794.0,64.316,64.3535,64.1661,64.2111,30794.0
2018-12-10 11:55:00,85.68,85.76,85.33,85.41,21892.0,64.2336,64.2935,63.9712,64.0311,21892.0
2018-12-10 12:00:00,85.4,85.53,85.22,85.53,46479.0,64.0236,64.1211,63.8887,64.1211,46479.0
2018-12-10 12:05:00,85.49,85.73,85.34,85.58,16773.0,64.0911,64.271,63.9787,64.1586,16773.0
2018-12-10 12:10:00,85.61,85.91,85.53,85.86,14543.0,64.1811,64.406,64.1211,64.3685,14543.0
2018-12-10 12:15:00,85.89,85.98,85.65,85.67,26437.0,64.391,64.4585,64.2111,64.2261,26437.0
2018-12-10 12:20:00,85.64,85.77,85.5,85.58,20391.0,64.2036,64.301,64.0986,64.1586,20391.0
2018-12-10 12:25:00,85.62,85.74,85.48,85.57,15686.0,64.1886,64.2785,64.0836,64.1511,15686.0
2018-12-10 12:30:00,85.56,85.81,85.55,85.77,14933.0,64.1436,64.331,64.1361,64.301,14933.0
2018-12-10 12:35:00,85.81,86.26,85.79,86.1,21764.0,64.331,64.6684,64.316,64.5484,21764.0
2018-12-10 12:40:00,86.09,86.31,86.09,86.14,20431.0,64.5409,64.7059,64.5409,64.5784,20431.0
2018-12-10 12:45:00,86.14,86.4,86.05,86.36,26790.0,64.5784,64.7733,64.5109,64.7433,26790.0
2018-12-10 12:50:00,86.36,86.49,86.24,86.45,17971.0,64.7433,64.8408,64.6534,64.8108,17971.0
2018-12-10 12:55:00,86.47,86.48,86.32,86.33,15797.0,64.8258,64.8333,64.7134,64.7209,15797.0
2018-12-10 13:00:00,86.32,86.35,86.17,86.22,25763.0,64.7134,64.7359,64.6009,64.6384,25763.0
2018-12-10 13:05:00,86.2,86.32,86.13,86.22,16849.0,64.6234,64.7134,64.5709,64.6384,16849.0
2018-12-10 13:10:00,86.28,86.59,86.15,86.51,17630.0,64.6834,64.9158,64.5859,64.8558,17630.0
2018-12-10 13:15:00,86.47,86.61,86.39,86.54,15752.0,64.8258,64.9308,64.7658,64.8783,15752.0
2018-12-10 13:20:00,86.56,86.6,86.31,86.39,23338.0,64.8933,64.9233,64.7059,64.7658,23338.0
2018-12-10 13:25:00,86.39,86.46,86.28,86.28,13602.0,64.7658,64.8183,64.6834,64.6834,13602.0
2018-12-10 13:30:00,86.3,86.59,86.26,86.55,19083.0,64.6984,64.9158,64.6684,64.8858,19083.0
2018-12-10 13:35:00,86.56,86.76,86.56,86.65,15482.0,64.8933,65.0432,64.8933,64.9608,15482.0
2018-12-10 13:40:00,86.67,86.86,86.6,86.66,18609.0,64.9758,65.1182,64.9233,64.9683,18609.0
2018-12-10 13:45:00,86.66,86.96,86.65,86.91,38841.0,64.9683,65.1932,64.9608,65.1557,38841.0
2018-12-10 13:50:00,86.94,87.18,86.89,86.99,33779.0,65.1782,65.3581,65.1407,65.2157,33779.0
2018-12-10 13:55:00,86.99,87.02,86.85,86.89,15021.0,65.2157,65.2381,65.1107,65.1407,15021.0
2018-12-10 14:00:00,86.92,87.0,86.8,86.83,14905.0,65.1632,65.2232,65.0732,65.0957,14905.0
2018-12-10 14:05:00,86.83,87.08,86.82,87.03,19057.0,65.0957,65.2831,65.0882,65.2456,19057.0
2018-12-10 14:10:00,87.04,87.04,86.89,86.92,15851.0,65.2531,65.2531,65.1407,65.1632,15851.0
2018-12-10 14:15:00,86.94,87.05,86.83,86.83,20432.0,65.1782,65.2606,65.0957,65.0957,20432.0
2018-12-10 14:20:00,86.84,87.04,86.71,86.85,27315.0,65.1032,65.2531,65.0057,65.1107,27315.0
2018-12-10 14:25:00,86.9,87.11,86.85,87.08,12424.0,65.1482,65.3056,65.1107,65.2831,12424.0
2018-12-10 14:30:00,87.09,87.64,87.08,87.61,46030.0,65.2906,65.703,65.2831,65.6805,46030.0
2018-12-10 14:35:00,87.61,87.68,87.49,87.49,35655.0,65.6805,65.7329,65.5905,65.5905,35655.0
2018-12-10 14:40:00,87.48,87.59,87.4,87.49,24228.0,65.583,65.6655,65.523,65.5905,24228.0
2018-12-10 14:45:00,87.49,87.55,87.29,87.36,28379.0,65.5905,65.6355,65.4406,65.493,28379.0
2018-12-10 14:50:00,87.35,87.42,87.28,87.38,16335.0,65.4855,65.538,65.4331,65.508,16335.0
2018-12-10 14:55:00,87.4,87.59,87.09,87.17,16755.0,65.523,65.6655,65.2906,65.3506,16755.0
2018-12-10 15:00:00,87.15,87.2,87.03,87.07,16468.0,65.3356,65.3731,65.2456,65.2756,16468.0
2018-12-10 15:05:00,87.05,87.23,87.05,87.17,33886.0,65.2606,65.3956,65.2606,65.3506,33886.0
2018-12-10 15:10:00,87.18,87.21,87.0,87.09,21361.0,65.3581,65.3806,65.2232,65.2906,21361.0
2018-12-10 15:15:00,87.08,87.09,86.92,87.05,19748.0,65.2831,65.2906,65.1632,65.2606,19748.0
2018-12-10 15:20:00,87.05,87.18,87.05,87.14,32144.0,65.2606,65.3581,65.2606,65.3281,32144.0
2018-12-10 15:25:00,87.15,87.32,87.15,87.32,23998.0,65.3356,65.4631,65.3356,65.4631,23998.0
2018-12-10 15:30:00,87.34,87.7,87.33,87.67,33831.0,65.478,65.7479,65.4705,65.7254,33831.0
2018-12-10 15:35:00,87.68,87.88,87.57,87.82,39975.0,65.7329,65.8829,65.6505,65.8379,39975.0
2018-12-10 15:40:00,87.79,87.87,87.72,87.79,45399.0,65.8154,65.8754,65.7629,65.8154,45399.0
2018-12-10 15:45:00,87.78,87.85,87.66,87.72,57616.0,65.8079,65.8604,65.7179,65.7629,57616.0
2018-12-10 15:50:00,87.71,87.79,87.56,87.71,104722.0,65.7554,65.8154,65.643,65.7554,104722.0
2018-12-10 15:55:00,87.7,87.79,87.59,87.59,130934.0,65.7479,65.8154,65.6655,65.6655,130934.0
2018-12-11 09:30:00,88.65,88.69,88.29,88.49,82393.0,66.4601,66.4901,66.1903,66.3402,82393.0
2018-12-11 09:35:00,88.5,88.9,88.45,88.52,54298.0,66.3477,66.6476,66.3102,66.3627,54298.0
2018-12-11 09:40:00,88.59,88.78,88.26,88.78,33645.0,66.4152,66.5576,66.1678,66.5576,33645.0
2018-12-11 09:45:00,88.77,88.84,88.33,88.48,39492.0,66.5501,66.6026,66.2202,66.3327,39492.0
2018-12-11 09:50:00,88.45,88.9,88.34,88.83,29136.0,66.3102,66.6476,66.2277,66.5951,29136.0
2018-12-11 09:55:00,88.8,88.94,88.63,88.75,16678.0,66.5726,66.6776,66.4451,66.5351,16678.0
2018-12-11 10:00:00,88.75,89.21,88.75,89.16,31502.0,66.5351,66.88,66.5351,66.8425,31502.0
2018-12-11 10:05:00,89.17,89.38,89.11,89.32,35243.0,66.85,67.0074,66.805,66.9624,35243.0
2018-12-11 10:10:00,89.29,89.34,88.9,89.01,24408.0,66.9399,66.9774,66.6476,66.73,24408.0
2018-12-11 10:15:00,89.03,89.3,89.02,89.21,30692.0,66.745,66.9474,66.7375,66.88,30692.0
2018-12-11 10:20:00,89.17,89.43,89.13,89.38,29315.0,66.85,67.0449,66.82,67.0074,29315.0
2018-12-11 10:25:00,89.39,89.44,89.25,89.38,16816.0,67.0149,67.0524,66.91,67.0074,16816.0
2018-12-11 10:30:00,89.37,89.37,88.9,89.0,35376.0,66.9999,66.9999,66.6476,66.7225,35376.0
2018-12-11 10:35:00,88.99,89.04,88.65,88.95,30696.0,66.715,66.7525,66.4601,66.685,30696.0
2018-12-11 10:40:00,88.97,89.11,88.89,89.04,19185.0,66.7,66.805,66.6401,66.7525,19185.0
2018-12-11 10:45:00,89.07,89.2,88.69,88.85,22957.0,66.775,66.8725,66.4901,66.6101,22957.0
2018-12-11 10:50:00,88.83,88.83,88.62,88.62,29454.0,66.5951,66.5951,66.4377,66.4377,29454.0
2018-12-11 10:55:00,88.63,88.96,88.47,88.93,30856.0,66.4451,66.6925,66.3252,66.6701,30856.0
2018-12-11 11:00:00,88.9,88.9,88.53,88.6,35730.0,66.6476,66.6476,66.3702,66.4227,35730.0
2018-12-11 11:05:00,88.59,88.6,88.25,88.44,39326.0,66.4152,66.4227,66.1603,66.3027,39326.0
2018-12-11 11:10:00,88.44,88.45,88.24,88.26,34441.0,66.3027,66.3102,66.1528,66.1678,34441.0
2018-12-11 11:15:00,88.23,88.31,88.1,88.22,19299.0,66.1453,66.2052,66.0478,66.1378,19299.0
2018-12-11 11:20:00,88.24,88.31,88.08,88.28,18680.0,66.1528,66.2052,66.0328,66.1828,18680.0
2018-12-11 11:25:00,88.25,88.39,88.07,88.26,32001.0,66.1603,66.2652,66.0253,66.1678,32001.0
2018-12-11 11:30:00,88.25,88.29,87.9,87.95,33076.0,66.1603,66.1903,65.8979,65.9354,33076.0
2018-12-11 11:35:00,87.94,88.14,87.92,88.06,18965.0,65.9279,66.0778,65.9129,66.0178,18965.0
2018-12-11 11:40:00,88.03,88.07,87.86,88.01,19418.0,65.9953,66.0253,65.8679,65.9803,19418.0
2018-12-11 11:45:00,87.98,88.01,87.86,87.99,22145.0,65.9578,65.9803,65.8679,65.9653,22145.0
2018-12-11 11:50:00,87.98,88.06,87.95,87.99,25141.0,65.9578,66.0178,65.9354,65.9653,25141.0
2018-12-11 11:55:00,87.96,88.27,87.96,88.16,31693.0,65.9429,66.1753,65.9429,66.0928,31693.0
2018-12-11 12:00:00,88.15,88.15,87.66,87.67,20126.0,66.0853,66.0853,65.7179,65.7254,20126.0
2018-12-11 12:05:00,87.69,87.73,87.38,87.54,47035.0,65.7404,65.7704,65.508,65.628,47035.0
2018-12-11 12:10:00,87.55,87.55,87.3,87.55,15270.0,65.6355,65.6355,65.4481,65.6355,15270.0
2018-12-11 12:15:00,87.54,87.55,87.35,87.45,19459.0,65.628,65.6355,65.4855,65.5605,19459.0
2018-12-11 12:20:00,87.43,87.71,87.37,87.6,21192.0,65.5455,65.7554,65.5005,65.673,21192.0
2018-12-11 12:25:00,87.62,87.75,87.55,87.57,14336.0,65.688,65.7854,65.6355,65.6505,14336.0
2018-12-11 12:30:00,87.56,87.7,87.46,87.57,26301.0,65.643,65.7479,65.568,65.6505,26301.0
2018-12-11 12:35:00,87.57,87.69,87.53,87.6,41710.0,65.6505,65.7404,65.6205,65.673,41710.0
2018-12-11 12:40:00,87.62,87.96,87.59,87.9,32061.0,65.688,65.9429,65.6655,65.8979,32061.0
2018-12-11 12:45:00,87.91,87.97,87.8,87.82,15428.0,65.9054,65.9504,65.8229,65.8379,15428.0
2018-12-11 12:50:00,87.81,87.83,87.65,87.68,10799.0,65.8304,65.8454,65.7105,65.7329,10799.0
2018-12-11 12:55:00,87.71,87.75,87.61,87.7,34916.0,65.7554,65.7854,65.6805,65.7479,34916.0
2018-12-11 13:00:00,87.67,87.74,87.6,87.67,22491.0,65.7254,65.7779,65.673,65.7254,22491.0
2018-12-11 13:05:00,87.67,87.72,87.53,87.58,20813.0,65.7254,65.7629,65.6205,65.658,20813.0
2018-12-11 13:10:00,87.58,87.59,87.29,87.32,17730.0,65.658,65.6655,65.4406,65.4631,17730.0
2018-12-11 13:15:00,87.31,87.53,87.25,87.48,25537.0,65.4556,65.6205,65.4106,65.583,25537.0
2018-12-11 13:20:00,87.48,87.49,87.33,87.45,38767.0,65.583,65.5905,65.4705,65.5605,38767.0
2018-12-11 13:25:00,87.45,87.45,87.26,87.32,52049.0,65.5605,65.5605,65.4181,65.4631,52049.0
2018-12-11 13:30:00,87.31,87.35,87.14,87.16,20764.0,65.4556,65.4855,65.3281,65.3431,20764.0
2018-12-11 13:35:00,87.18,87.32,87.11,87.3,19238.0,65.3581,65.4631,65.3056,65.4481,19238.0
2018-12-11 13:40:00,87.29,87.3,86.94,86.96,23099.0,65.4406,65.4481,65.1782,65.1932,23099.0
2018-12-11 13:45:00,86.91,87.02,86.86,86.91,24346.0,65.1557,65.2381,65.1182,65.1557,24346.0
2018-12-11 13:50:00,86.89,86.96,86.77,86.87,21054.0,65.1407,65.1932,65.0507,65.1257,21054.0
2018-12-11 13:55:00,86.87,86.95,86.77,86.79,30619.0,65.1257,65.1857,65.0507,65.0657,30619.0
2018-12-11 14:00:00,86.8,86.95,86.78,86.79,25548.0,65.0732,65.1857,65.0582,65.0657,25548.0
2018-12-11 14:05:00,86.77,86.97,86.75,86.75,26933.0,65.0507,65.2007,65.0357,65.0357,26933.0
2018-12-11 14:10:00,86.75,86.84,86.67,86.8,25834.0,65.0357,65.1032,64.9758,65.0732,25834.0
2018-12-11 14:15:00,86.77,87.19,86.66,87.15,22719.0,65.0507,65.3656,64.9683,65.3356,22719.0
2018-12-11 14:20:00,87.1,87.34,87.07,87.28,15808.0,65.2981,65.478,65.2756,65.4331,15808.0
2018-12-11 14:25:00,87.28,87.65,87.27,87.59,31462.0,65.4331,65.7105,65.4256,65.6655,31462.0
2018-12-11 14:30:00,87.6,87.85,87.57,87.62,37103.0,65.673,65.8604,65.6505,65.688,37103.0
2018-12-11 14:35:00,87.62,87.71,87.5,87.61,30260.0,65.688,65.7554,65.598,65.6805,30260.0
2018-12-11 14:40:00,87.64,87.88,87.63,87.81,24632.0,65.703,65.8829,65.6955,65.8304,24632.0
2018-12-11 14:45:00,87.77,88.01,87.73,87.78,40672.0,65.8004,65.9803,65.7704,65.8079,40672.0
2018-12-11 14:50:00,87.8,87.96,87.71,87.91,26980.0,65.8229,65.9429,65.7554,65.9054,26980.0
2018-12-11 14:55:00,87.91,87.97,87.78,87.9,17067.0,65.9054,65.9504,65.8079,65.8979,17067.0
2018-12-11 15:00:00,87.92,87.93,87.65,87.81,21017.0,65.9129,65.9204,65.7105,65.8304,21017.0
2018-12-11 15:05:00,87.79,88.02,87.72,88.01,28530.0,65.8154,65.9878,65.7629,65.9803,28530.0
2018-12-11 15:10:00,88.01,88.52,88.0,88.43,45157.0,65.9803,66.3627,65.9728,66.2952,45157.0
2018-12-11 15:15:00,88.41,88.47,88.3,88.36,24617.0,66.2802,66.3252,66.1978,66.2427,24617.0
2018-12-11 15:20:00,88.35,88.4,88.21,88.21,27488.0,66.2352,66.2727,66.1303,66.1303,27488.0
2018-12-11 15:25:00,88.25,88.31,88.13,88.14,25990.0,66.1603,66.2052,66.0703,66.0778,25990.0
2018-12-11 15:30:00,88.15,88.42,88.13,88.3,38402.0,66.0853,66.2877,66.0703,66.1978,38402.0
2018-12-11 15:35:00,88.3,88.38,88.21,88.28,65894.0,66.1978,66.2577,66.1303,66.1828,65894.0
2018-12-11 15:40:00,88.28,88.39,88.25,88.27,125797.0,66.1828,66.2652,66.1603,66.1753,125797.0
2018-12-11 15:45:00,88.25,88.34,88.08,88.17,115068.0,66.1603,66.2277,66.0328,66.1003,115068.0
2018-12-11 15:50:00,88.17,88.29,88.07,88.28,133335.0,66.1003,66.1903,66.0253,66.1828,133335.0
2018-12-11 15:55:00,88.25,88.35,88.14,88.17,405169.0,66.1603,66.2352,66.0778,66.1003,405169.0
2018-12-12 09:30:00,89.32,89.37,88.36,88.78,73511.0,66.9624,66.9999,66.2427,66.5576,73511.0
2018-12-12 09:35:00,88.78,89.37,88.75,89.28,29016.0,66.5576,66.9999,66.5351,66.9324,29016.0
2018-12-12 09:40:00,89.24,89.51,89.24,89.5,28814.0,66.9025,67.1049,66.9025,67.0974,28814.0
2018-12-12 09:45:00,89.48,89.5,89.21,89.28,37894.0,67.0824,67.0974,66.88,66.9324,37894.0
2018-12-12 09:50:00,89.35,89.57,89.23,89.39,14841.0,66.9849,67.1499,66.895,67.0149,14841.0
2018-12-12 09:55:00,89.4,90.0,89.32,89.95,46004.0,67.0224,67.4722,66.9624,67.4347,46004.0
2018-12-12 10:00:00,89.91,89.96,89.71,89.79,42301.0,67.4048,67.4422,67.2548,67.3148,42301.0
2018-12-12 10:05:00,89.85,90.0,89.74,89.93,29855.0,67.3598,67.4722,67.2773,67.4197,29855.0
2018-12-12 10:10:00,89.94,89.96,89.75,89.9,25075.0,67.4272,67.4422,67.2848,67.3973,25075.0
2018-12-12 10:15:00,89.93,90.1,89.85,90.01,109216.0,67.4197,67.5472,67.3598,67.4797,109216.0
2018-12-12 10:20:00,90.03,90.03,89.81,89.99,35629.0,67.4947,67.4947,67.3298,67.4647,35629.0
2018-12-12 10:25:00,89.95,90.05,89.86,89.94,30488.0,67.4347,67.5097,67.3673,67.4272,30488.0
2018-12-12 10:30:00,89.93,89.95,89.79,89.82,21047.0,67.4197,67.4347,67.3148,67.3373,21047.0
2018-12-12 10:35:00,89.79,89.89,89.47,89.52,44293.0,67.3148,67.3898,67.0749,67.1124,44293.0
2018-12-12 10:40:00,89.51,89.65,89.41,89.65,34852.0,67.1049,67.2098,67.0299,67.2098,34852.0
2018-12-12 10:45:00,89.63,89.88,89.58,89.83,53842.0,67.1948,67.3823,67.1574,67.3448,53842.0
2018-12-12 10:50:00,89.8,90.05,89.77,89.86,32810.0,67.3223,67.5097,67.2998,67.3673,32810.0
2018-12-12 10:55:00,89.81,90.05,89.81,89.98,30760.0,67.3298,67.5097,67.3298,67.4572,30760.0
2018-12-12 11:00:00,90.0,90.05,89.85,89.98,21783.0,67.4722,67.5097,67.3598,67.4572,21783.0
2018-12-12 11:05:00,90.01,90.07,89.9,89.95,63561.0,67.4797,67.5247,67.3973,67.4347,63561.0
2018-12-12 11:10:00,89.91,89.96,89.76,89.86,17426.0,67.4048,67.4422,67.2923,67.3673,17426.0
2018-12-12 11:15:00,89.84,90.0,89.79,89.9,19197.0,67.3523,67.4722,67.3148,67.3973,19197.0
2018-12-12 11:20:00,89.93,89.93,89.78,89.82,14712.0,67.4197,67.4197,67.3073,67.3373,14712.0
2018-12-12 11:25:00,89.84,89.9,89.74,89.81,21436.0,67.3523,67.3973,67.2773,67.3298,21436.0
2018-12-12 11:30:00,89.82,89.83,89.57,89.6,14805.0,67.3373,67.3448,67.1499,67.1723,14805.0
2018-12-12 11:35:00,89.6,89.69,89.56,89.61,22394.0,67.1723,67.2398,67.1424,67.1798,22394.0
2018-12-12 11:40:00,89.61,89.81,89.59,89.8,14254.0,67.1798,67.3298,67.1649,67.3223,14254.0
2018-12-12 11:45:00,89.8,89.9,89.74,89.88,29985.0,67.3223,67.3973,67.2773,67.3823,29985.0
2018-12-12 11:50:00,89.88,89.99,89.8,89.89,23724.0,67.3823,67.4647,67.3223,67.3898,23724.0
2018-12-12 11:55:00,89.89,89.9,89.78,89.9,19045.0,67.3898,67.3973,67.3073,67.3973,19045.0
2018-12-12 12:00:00,89.91,90.03,89.84,89.88,42101.0,67.4048,67.4947,67.3523,67.3823,42101.0
2018-12-12 12:05:00,89.88,89.89,89.71,89.83,16942.0,67.3823,67.3898,67.2548,67.3448,16942.0
2018-12-12 12:10:00,89.85,89.9,89.8,89.87,19782.0,67.3598,67.3973,67.3223,67.3748,19782.0
2018-12-12 12:15:00,89.88,90.0,89.83,89.98,43292.0,67.3823,67.4722,67.3448,67.4572,43292.0
2018-12-12 12:20:00,89.93,90.05,89.86,89.94,43345.0,67.4197,67.5097,67.3673,67.4272,43345.0
2018-12-12 12:25:00,89.95,90.03,89.93,90.03,7957.0,67.4347,67.4947,67.4197,67.4947,7957.0
2018-12-12 12:30:00,90.05,90.08,89.95,89.97,30115.0,67.5097,67.5322,67.4347,67.4497,30115.0
2018-12-12 12:35:00,89.96,89.97,89.8,89.87,29381.0,67.4422,67.4497,67.3223,67.3748,29381.0
2018-12-12 12:40:00,89.89,90.0,89.88,89.92,17426.0,67.3898,67.4722,67.3823,67.4123,17426.0
2018-12-12 12:45:00,89.95,89.96,89.79,89.86,12686.0,67.4347,67.4422,67.3148,67.3673,12686.0
2018-12-12 12:50:00,89.86,90.04,89.86,89.99,12594.0,67.3673,67.5022,67.3673,67.4647,12594.0
2018-12-12 12:55:00,89.99,90.1,89.97,90.05,14016.0,67.4647,67.5472,67.4497,67.5097,14016.0
2018-12-12 13:00:00,90.07,90.08,89.97,89.99,13021.0,67.5247,67.5322,67.4497,67.4647,13021.0
2018-12-12 13:05:00,89.98,90.04,89.8,89.89,38536.0,67.4572,67.5022,67.3223,67.3898,38536.0
2018-12-12 13:10:00,89.87,90.06,89.85,90.04,17093.0,67.3748,67.5172,67.3598,67.5022,17093.0
2018-12-12 13:15:00,90.05,90.1,89.99,89.99,16075.0,67.5097,67.5472,67.4647,67.4647,16075.0
2018-12-12 13:20:00,89.98,90.02,89.91,89.93,12846.0,67.4572,67.4872,67.4048,67.4197,12846.0
2018-12-12 13:25:00,89.95,90.05,89.94,90.04,11813.0,67.4347,67.5097,67.4272,67.5022,11813.0
2018-12-12 13:30:00,90.07,90.17,90.0,90.07,29570.0,67.5247,67.5997,67.4722,67.5247,29570.0
2018-12-12 13:35:00,90.06,90.07,89.89,89.99,13601.0,67.5172,67.5247,67.3898,67.4647,13601.0
2018-12-12 13:40:00,90.0,90.01,89.83,89.83,26751.0,67.4722,67.4797,67.3448,67.3448,26751.0
2018-12-12 13:45:00,89.83,89.9,89.82,89.85,17811.0,67.3448,67.3973,67.3373,67.3598,17811.0
2018-12-12 13:50:00,89.86,90.15,89.73,90.04,76947.0,67.3673,67.5847,67.2698,67.5022,76947.0
2018-12-12 13:55:00,90.02,90.02,89.74,89.8,19959.0,67.4872,67.4872,67.2773,67.3223,19959.0
2018-12-12 14:00:00,89.8,89.88,89.68,89.69,19790.0,67.3223,67.3823,67.2323,67.2398,19790.0
2018-12-12 14:05:00,89.69,90.0,89.66,89.71,76354.0,67.2398,67.4722,67.2173,67.2548,76354.0
2018-12-12 14:10:00,89.7,89.7,89.53,89.58,13560.0,67.2473,67.2473,67.1199,67.1574,13560.0
2018-12-12 14:15:00,89.58,89.62,89.54,89.6,15244.0,67.1574,67.1873,67.1274,67.1723,15244.0
2018-12-12 14:20:00,89.59,89.63,89.36,89.43,22514.0,67.1649,67.1948,66.9924,67.0449,22514.0
2018-12-12 14:25:00,89.42,89.53,89.28,89.35,18992.0,67.0374,67.1199,66.9324,66.9849,18992.0
2018-12-12 14:30:00,89.33,89.38,89.14,89.26,21075.0,66.9699,67.0074,66.8275,66.9175,21075.0
2018-12-12 14:35:00,89.31,89.32,89.15,89.16,18660.0,66.9549,66.9624,66.835,66.8425,18660.0
2018-12-12 14:40:00,89.17,89.2,88.96,89.11,36734.0,66.85,66.8725,66.6925,66.805,36734.0
2018-12-12 14:45:00,89.06,89.13,88.89,88.94,23191.0,66.7675,66.82,66.6401,66.6776,23191.0
2018-12-12 14:50:00,88.92,89.08,88.86,89.05,19702.0,66.6626,66.7825,66.6176,66.76,19702.0
2018-12-12 14:55:00,89.04,89.19,88.98,89.12,14239.0,66.7525,66.865,66.7075,66.8125,14239.0
2018-12-12 15:00:00,89.1,89.3,89.04,89.15,32173.0,66.7975,66.9474,66.7525,66.835,32173.0
2018-12-12 15:05:00,89.13,89.42,89.1,89.34,20613.0,66.82,67.0374,66.7975,66.9774,20613.0
2018-12-12 15:10:00,89.36,89.49,89.25,89.25,32025.0,66.9924,67.0899,66.91,66.91,32025.0
2018-12-12 15:15:00,89.27,89.27,89.02,89.06,41548.0,66.925,66.925,66.7375,66.7675,41548.0
2018-12-12 15:20:00,89.08,89.24,89.05,89.19,27045.0,66.7825,66.9025,66.76,66.865,27045.0
2018-12-12 15:25:00,89.17,89.28,89.04,89.05,26328.0,66.85,66.9324,66.7525,66.76,26328.0
2018-12-12 15:30:00,89.1,89.2,89.08,89.08,34288.0,66.7975,66.8725,66.7825,66.7825,34288.0
2018-12-12 15:35:00,89.12,89.19,89.02,89.15,32558.0,66.8125,66.865,66.7375,66.835,32558.0
2018-12-12 15:40:00,89.16,89.24,89.1,89.14,36044.0,66.8425,66.9025,66.7975,66.8275,36044.0
2018-12-12 15:45:00,89.14,89.16,89.04,89.09,57296.0,66.8275,66.8425,66.7525,66.79,57296.0
2018-12-12 15:50:00,89.09,89.09,88.85,88.89,70898.0,66.79,66.79,66.6101,66.6401,70898.0
2018-12-12 15:55:00,88.88,88.88,88.5,88.63,301913.0,66.6326,66.6326,66.3477,66.4451,301913.0
2018-12-13 09:30:00,89.37,89.93,89.05,89.69,101536.0,66.9999,67.4197,66.76,67.2398,101536.0
2018-12-13 09:35:00,89.71,89.99,89.57,89.78,15874.0,67.2548,67.4647,67.1499,67.3073,15874.0
2018-12-13 09:40:00,89.76,89.77,89.17,89.35,23833.0,67.2923,67.2998,66.85,66.9849,23833.0
2018-12-13 09:45:00,89.31,89.71,89.31,89.4,30931.0,66.9549,67.2548,66.9549,67.0224,30931.0
2018-12-13 09:50:00,89.4,89.45,89.01,89.01,32408.0,67.0224,67.0599,66.73,66.73,32408.0
2018-12-13 09:55:00,89.0,89.23,88.8,88.93,27414.0,66.7225,66.895,66.5726,66.6701,27414.0
2018-12-13 10:00:00,88.97,89.32,88.97,89.25,24097.0,66.7,66.9624,66.7,66.91,24097.0
2018-12-13 10:05:00,89.28,89.28,88.91,88.98,17159.0,66.9324,66.9324,66.6551,66.7075,17159.0
2018-12-13 10:10:00,88.97,89.27,88.9,89.09,25352.0,66.7,66.925,66.6476,66.79,25352.0
2018-12-13 10:15:00,89.1,89.3,89.07,89.15,16471.0,66.7975,66.9474,66.775,66.835,16471.0
2018-12-13 10:20:00,89.12,89.16,89.01,89.06,9611.0,66.8125,66.8425,66.73,66.7675,9611.0
2018-12-13 10:25:00,89.06,89.19,88.94,89.02,18380.0,66.7675,66.865,66.6776,66.7375,18380.0
2018-12-13 10:30:00,89.05,89.2,88.87,89.02,20716.0,66.76,66.8725,66.6251,66.7375,20716.0
2018-12-13 10:35:00,89.03,89.19,88.89,88.94,15372.0,66.745,66.865,66.6401,66.6776,15372.0
2018-12-13 10:40:00,88.9,89.06,88.68,89.06,53698.0,66.6476,66.7675,66.4826,66.7675,53698.0
2018-12-13 10:45:00,89.03,89.12,88.8,88.86,29466.0,66.745,66.8125,66.5726,66.6176,29466.0
2018-12-13 10:50:00,88.84,88.89,88.34,88.53,30921.0,66.6026,66.6401,66.2277,66.3702,30921.0
2018-12-13 10:55:00,88.53,88.74,88.48,88.56,29761.0,66.3702,66.5276,66.3327,66.3927,29761.0
2018-12-13 11:00:00,88.57,88.57,88.32,88.4,23154.0,66.4002,66.4002,66.2127,66.2727,23154.0
2018-12-13 11:05:00,88.41,88.54,88.32,88.47,36828.0,66.2802,66.3777,66.2127,66.3252,36828.0
2018-12-13 11:10:00,88.46,88.46,88.21,88.36,23253.0,66.3177,66.3177,66.1303,66.2427,23253.0
2018-12-13 11:15:00,88.36,88.37,87.95,88.04,38327.0,66.2427,66.2502,65.9354,66.0028,38327.0
2018-12-13 11:20:00,88.06,88.06,87.77,87.95,20295.0,66.0178,66.0178,65.8004,65.9354,20295.0
2018-12-13 11:25:00,87.96,88.36,87.94,88.28,22435.0,65.9429,66.2427,65.9279,66.1828,22435.0
2018-12-13 11:30:00,88.27,88.5,88.2,88.48,38709.0,66.1753,66.3477,66.1228,66.3327,38709.0
2018-12-13 11:35:00,88.51,88.58,88.4,88.42,17148.0,66.3552,66.4077,66.2727,66.2877,17148.0
2018-12-13 11:40:00,88.4,88.55,88.14,88.54,39762.0,66.2727,66.3852,66.0778,66.3777,39762.0
2018-12-13 11:45:00,88.5,88.62,88.37,88.37,20026.0,66.3477,66.4377,66.2502,66.2502,20026.0
2018-12-13 11:50:00,88.34,88.4,88.15,88.21,18867.0,66.2277,66.2727,66.0853,66.1303,18867.0
2018-12-13 11:55:00,88.2,88.28,88.01,88.05,21129.0,66.1228,66.1828,65.9803,66.0103,21129.0
2018-12-13 12:00:00,88.0,88.08,87.7,87.7,27588.0,65.9728,66.0328,65.7479,65.7479,27588.0
2018-12-13 12:05:00,87.68,88.09,87.68,88.02,31372.0,65.7329,66.0403,65.7329,65.9878,31372.0
2018-12-13 12:10:00,88.01,88.08,87.89,88.0,17482.0,65.9803,66.0328,65.8904,65.9728,17482.0
2018-12-13 12:15:00,87.99,88.0,87.81,87.89,33989.0,65.9653,65.9728,65.8304,65.8904,33989.0
2018-12-13 12:20:00,87.91,87.91,87.53,87.56,38122.0,65.9054,65.9054,65.6205,65.643,38122.0
2018-12-13 12:25:00,87.56,87.71,87.54,87.56,27863.0,65.643,65.7554,65.628,65.643,27863.0
2018-12-13 12:30:00,87.57,87.71,87.53,87.6,32034.0,65.6505,65.7554,65.6205,65.673,32034.0
2018-12-13 12:35:00,87.63,87.75,87.55,87.72,52273.0,65.6955,65.7854,65.6355,65.7629,52273.0
2018-12-13 12:40:00,87.73,87.75,87.53,87.56,47064.0,65.7704,65.7854,65.6205,65.643,47064.0
2018-12-13 12:45:00,87.55,87.79,87.47,87.67,42957.0,65.6355,65.8154,65.5755,65.7254,42957.0
2018-12-13 12:50:00,87.68,87.73,87.57,87.6,30585.0,65.7329,65.7704,65.6505,65.673,30585.0
2018-12-13 12:55:00,87.58,87.62,87.38,87.45,26264.0,65.658,65.688,65.508,65.5605,26264.0
2018-12-13 13:00:00,87.44,88.4,87.43,88.18,394303.0,65.553,66.2727,65.5455,66.1078,394303.0
2018-12-13 13:05:00,88.17,88.25,88.05,88.1,40071.0,66.1003,66.1603,66.0103,66.0478,40071.0
2018-12-13 13:10:00,88.11,88.13,87.88,88.02,23291.0,66.0553,66.0703,65.8829,65.9878,23291.0
2018-12-13 13:15:00,88.03,88.12,87.84,87.85,34452.0,65.9953,66.0628,65.8529,65.8604,34452.0
2018-12-13 13:20:00,87.85,87.99,87.84,87.91,15277.0,65.8604,65.9653,65.8529,65.9054,15277.0
2018-12-13 13:25:00,87.87,87.92,87.69,87.9,28945.0,65.8754,65.9129,65.7404,65.8979,28945.0
2018-12-13 13:30:00,87.88,88.1,87.87,87.98,34766.0,65.8829,66.0478,65.8754,65.9578,34766.0
2018-12-13 13:35:00,88.0,88.21,87.91,88.19,29029.0,65.9728,66.1303,65.9054,66.1153,29029.0
2018-12-13 13:40:00,88.21,88.27,88.07,88.07,33927.0,66.1303,66.1753,66.0253,66.0253,33927.0
2018-12-13 13:45:00,88.09,88.1,87.97,87.97,13831.0,66.0403,66.0478,65.9504,65.9504,13831.0
2018-12-13 13:50:00,87.96,88.0,87.72,87.78,20067.0,65.9429,65.9728,65.7629,65.8079,20067.0
2018-12-13 13:55:00,87.76,87.94,87.69,87.76,32464.0,65.7929,65.9279,65.7404,65.7929,32464.0
2018-12-13 14:00:00,87.76,87.79,87.65,87.65,15615.0,65.7929,65.8154,65.7105,65.7105,15615.0
2018-12-13 14:05:00,87.65,87.72,87.41,87.47,33642.0,65.7105,65.7629,65.5305,65.5755,33642.0
2018-12-13 14:10:00,87.45,87.62,87.4,87.58,18542.0,65.5605,65.688,65.523,65.658,18542.0
2018-12-13 14:15:00,87.57,87.67,87.55,87.65,18727.0,65.6505,65.7254,65.6355,65.7105,18727.0
2018-12-13 14:20:00,87.65,87.66,87.5,87.54,16428.0,65.7105,65.7179,65.598,65.628,16428.0
2018-12-13 14:25:00,87.53,87.65,87.39,87.62,26922.0,65.6205,65.7105,65.5155,65.688,26922.0
2018-12-13 14:30:00,87.6,87.66,87.5,87.54,23519.0,65.673,65.7179,65.598,65.628,23519.0
2018-12-13 14:35:00,87.54,87.54,87.37,87.5,33186.0,65.628,65.628,65.5005,65.598,33186.0
2018-12-13 14:40:00,87.5,87.6,87.46,87.51,17043.0,65.598,65.673,65.568,65.6055,17043.0
2018-12-13 14:45:00,87.52,87.58,87.45,87.47,17237.0,65.613,65.658,65.5605,65.5755,17237.0
2018-12-13 14:50:00,87.46,87.71,87.46,87.65,42320.0,65.568,65.7554,65.568,65.7105,42320.0
2018-12-13 14:55:00,87.66,87.76,87.62,87.65,20018.0,65.7179,65.7929,65.688,65.7105,20018.0
2018-12-13 15:00:00,87.64,87.67,87.53,87.58,21687.0,65.703,65.7254,65.6205,65.658,21687.0
2018-12-13 15:05:00,87.56,87.57,87.4,87.41,23707.0,65.643,65.6505,65.523,65.5305,23707.0
2018-12-13 15:10:00,87.43,87.65,87.38,87.61,38978.0,65.5455,65.7105,65.508,65.6805,38978.0
2018-12-13 15:15:00,87.61,87.71,87.61,87.67,22398.0,65.6805,65.7554,65.6805,65.7254,22398.0
2018-12-13 15:20:00,87.68,87.74,87.62,87.66,23605.0,65.7329,65.7779,65.688,65.7179,23605.0
2018-12-13 15:25:00,87.65,87.7,87.6,87.63,17176.0,65.7105,65.7479,65.673,65.6955,17176.0
2018-12-13 15:30:00,87.62,87.7,87.57,87.62,32026.0,65.688,65.7479,65.6505,65.688,32026.0
2018-12-13 15:35:00,87.63,87.66,87.52,87.63,49100.0,65.6955,65.7179,65.613,65.6955,49100.0
2018-12-13 15:40:00,87.62,87.98,87.62,87.91,78940.0,65.688,65.9578,65.688,65.9054,78940.0
2018-12-13 15:45:00,87.92,88.05,87.8,87.8,83801.0,65.9129,66.0103,65.8229,65.8229,83801.0
2018-12-13 15:50:00,87.79,87.91,87.73,87.8,90133.0,65.8154,65.9054,65.7704,65.8229,90133.0
2018-12-13 15:55:00,87.81,87.99,87.69,87.71,220861.0,65.8304,65.9653,65.7404,65.7554,220861.0
2018-12-14 09:30:00,86.75,86.92,86.05,86.92,98443.0,65.0357,65.1632,64.5109,65.1632,98443.0
2018-12-14 09:35:00,86.92,87.1,86.61,86.68,27952.0,65.1632,65.2981,64.9308,64.9833,27952.0
2018-12-14 09:40:00,86.69,86.92,86.64,86.89,11770.0,64.9907,65.1632,64.9533,65.1407,11770.0
2018-12-14 09:45:00,86.95,87.16,86.77,86.81,19931.0,65.1857,65.3431,65.0507,65.0807,19931.0
2018-12-14 09:50:00,86.81,86.85,86.53,86.69,23572.0,65.0807,65.1107,64.8708,64.9907,23572.0
2018-12-14 09:55:00,86.69,86.89,86.68,86.79,49253.0,64.9907,65.1407,64.9833,65.0657,49253.0
2018-12-14 10:00:00,86.78,87.02,86.64,86.91,43293.0,65.0582,65.2381,64.9533,65.1557,43293.0
2018-12-14 10:05:00,86.92,86.93,86.44,86.72,24688.0,65.1632,65.1707,64.8033,65.0132,24688.0
2018-12-14 10:10:00,86.68,86.69,86.25,86.53,30603.0,64.9833,64.9907,64.6609,64.8708,30603.0
2018-12-14 10:15:00,86.53,86.68,86.41,86.52,26137.0,64.8708,64.9833,64.7808,64.8633,26137.0
2018-12-14 10:20:00,86.52,86.61,86.31,86.48,19922.0,64.8633,64.9308,64.7059,64.8333,19922.0
2018-12-14 10:25:00,86.47,86.52,86.21,86.22,29813.0,64.8258,64.8633,64.6309,64.6384,29813.0
2018-12-14 10:30:00,86.2,86.26,85.85,85.95,67483.0,64.6234,64.6684,64.361,64.436,67483.0
2018-12-14 10:35:00,85.92,86.35,85.89,86.22,31097.0,64.4135,64.7359,64.391,64.6384,31097.0
2018-12-14 10:40:00,86.2,86.31,86.15,86.31,27282.0,64.6234,64.7059,64.5859,64.7059,27282.0
2018-12-14 10:45:00,86.33,86.49,86.23,86.28,35370.0,64.7209,64.8408,64.6459,64.6834,35370.0
2018-12-14 10:50:00,86.25,86.78,86.24,86.78,49105.0,64.6609,65.0582,64.6534,65.0582,49105.0
2018-12-14 10:55:00,86.72,86.8,86.6,86.66,55712.0,65.0132,65.0732,64.9233,64.9683,55712.0
2018-12-14 11:00:00,86.65,86.69,86.36,86.5,30635.0,64.9608,64.9907,64.7433,64.8483,30635.0
2018-12-14 11:05:00,86.49,86.78,86.49,86.63,24515.0,64.8408,65.0582,64.8408,64.9458,24515.0
2018-12-14 11:10:00,86.6,86.6,86.26,86.26,34354.0,64.9233,64.9233,64.6684,64.6684,34354.0
2018-12-14 11:15:00,86.26,86.27,86.08,86.09,28090.0,64.6684,64.6759,64.5334,64.5409,28090.0
2018-12-14 11:20:00,86.09,86.11,85.67,85.7,36494.0,64.5409,64.5559,64.2261,64.2486,36494.0
2018-12-14 11:25:00,85.69,85.93,85.62,85.7,33360.0,64.2411,64.421,64.1886,64.2486,33360.0
2018-12-14 11:30:00,85.7,86.14,85.63,86.11,43698.0,64.2486,64.5784,64.1961,64.5559,43698.0
2018-12-14 11:35:00,86.13,86.17,85.86,85.86,35950.0,64.5709,64.6009,64.3685,64.3685,35950.0
2018-12-14 11:40:00,85.87,86.11,85.85,85.99,33839.0,64.376,64.5559,64.361,64.466,33839.0
2018-12-14 11:45:00,85.98,85.98,85.71,85.75,27510.0,64.4585,64.4585,64.256,64.286,27510.0
2018-12-14 11:50:00,85.73,85.73,85.47,85.64,33089.0,64.271,64.271,64.0761,64.2036,33089.0
2018-12-14 11:55:00,85.67,85.73,85.3,85.44,41179.0,64.2261,64.271,63.9487,64.0536,41179.0
2018-12-14 12:00:00,85.46,85.78,85.43,85.78,114833.0,64.0686,64.3085,64.0461,64.3085,114833.0
2018-12-14 12:05:00,85.76,85.91,85.66,85.72,38505.0,64.2935,64.406,64.2186,64.2635,38505.0
2018-12-14 12:10:00,85.71,85.8,85.63,85.67,26578.0,64.256,64.3235,64.1961,64.2261,26578.0
2018-12-14 12:15:00,85.66,86.07,85.66,86.0,23171.0,64.2186,64.5259,64.2186,64.4735,23171.0
2018-12-14 12:20:00,86.01,86.11,85.95,86.03,23883.0,64.481,64.5559,64.436,64.496,23883.0
2018-12-14 12:25:00,86.04,86.11,85.93,86.09,25647.0,64.5034,64.5559,64.421,64.5409,25647.0
2018-12-14 12:30:00,86.09,86.41,86.07,86.2,30696.0,64.5409,64.7808,64.5259,64.6234,30696.0
2018-12-14 12:35:00,86.2,86.21,86.02,86.02,31338.0,64.6234,64.6309,64.4885,64.4885,31338.0
2018-12-14 12:40:00,86.0,86.01,85.84,85.87,30314.0,64.4735,64.481,64.3535,64.376,30314.0
2018-12-14 12:45:00,85.88,85.88,85.78,85.86,46937.0,64.3835,64.3835,64.3085,64.3685,46937.0
2018-12-14 12:50:00,85.87,86.19,85.87,86.15,20107.0,64.376,64.6159,64.376,64.5859,20107.0
2018-12-14 12:55:00,86.17,86.21,86.12,86.14,21858.0,64.6009,64.6309,64.5634,64.5784,21858.0
2018-12-14 13:00:00,86.12,86.15,85.91,85.97,25636.0,64.5634,64.5859,64.406,64.451,25636.0
2018-12-14 13:05:00,85.99,86.28,85.96,86.26,27015.0,64.466,64.6834,64.4435,64.6684,27015.0
2018-12-14 13:10:00,86.27,86.44,86.2,86.23,57401.0,64.6759,64.8033,64.6234,64.6459,57401.0
2018-12-14 13:15:00,86.23,86.28,86.14,86.16,16231.0,64.6459,64.6834,64.5784,64.5934,16231.0
2018-12-14 13:20:00,86.15,86.21,86.02,86.02,14117.0,64.5859,64.6309,64.4885,64.4885,14117.0
2018-12-14 13:25:00,86.01,86.17,85.99,86.1,21822.0,64.481,64.6009,64.466,64.5484,21822.0
2018-12-14 13:30:00,86.09,86.15,85.8,85.83,35509.0,64.5409,64.5859,64.3235,64.346,35509.0
2018-12-14 13:35:00,85.82,86.01,85.79,85.95,28099.0,64.3385,64.481,64.316,64.436,28099.0
2018-12-14 13:40:00,85.94,86.15,85.92,86.15,20221.0,64.4285,64.5859,64.4135,64.5859,20221.0
2018-12-14 13:45:00,86.15,86.26,86.05,86.11,29819.0,64.5859,64.6684,64.5109,64.5559,29819.0
2018-12-14 13:50:00,86.13,86.19,86.0,86.03,18328.0,64.5709,64.6159,64.4735,64.496,18328.0
2018-12-14 13:55:00,86.0,86.01,85.88,85.91,17097.0,64.4735,64.481,64.3835,64.406,17097.0
2018-12-14 14:00:00,85.9,86.11,85.85,86.11,29989.0,64.3985,64.5559,64.361,64.5559,29989.0
2018-12-14 14:05:00,86.08,86.13,85.98,86.03,31197.0,64.5334,64.5709,64.4585,64.496,31197.0
2018-12-14 14:10:00,86.0,86.01,85.8,85.92,25369.0,64.4735,64.481,64.3235,64.4135,25369.0
2018-12-14 14:15:00,85.92,86.06,85.9,85.94,23389.0,64.4135,64.5184,64.3985,64.4285,23389.0
2018-12-14 14:20:00,85.94,86.07,85.93,85.99,25594.0,64.4285,64.5259,64.421,64.466,25594.0
2018-12-14 14:25:00,86.0,86.04,85.86,85.99,22293.0,64.4735,64.5034,64.3685,64.466,22293.0
2018-12-14 14:30:00,85.97,85.97,85.68,85.7,41818.0,64.451,64.451,64.2336,64.2486,41818.0
2018-12-14 14:35:00,85.7,85.79,85.54,85.59,28011.0,64.2486,64.316,64.1286,64.1661,28011.0
2018-12-14 14:40:00,85.58,85.71,85.37,85.48,39638.0,64.1586,64.256,64.0012,64.0836,39638.0
2018-12-14 14:45:00,85.48,85.58,85.41,85.46,29100.0,64.0836,64.1586,64.0311,64.0686,29100.0
2018-12-14 14:50:00,85.46,85.56,85.35,85.42,33507.0,64.0686,64.1436,63.9862,64.0386,33507.0
2018-12-14 14:55:00,85.42,85.81,85.39,85.71,30363.0,64.0386,64.331,64.0161,64.256,30363.0
2018-12-14 15:00:00,85.73,85.83,85.59,85.6,41480.0,64.271,64.346,64.1661,64.1736,41480.0
2018-12-14 15:05:00,85.61,85.71,85.47,85.5,32837.0,64.1811,64.256,64.0761,64.0986,32837.0
2018-12-14 15:10:00,85.49,85.86,85.48,85.72,56117.0,64.0911,64.3685,64.0836,64.2635,56117.0
2018-12-14 15:15:00,85.73,85.74,85.62,85.71,25766.0,64.271,64.2785,64.1886,64.256,25766.0
2018-12-14 15:20:00,85.68,85.69,85.5,85.52,36685.0,64.2336,64.2411,64.0986,64.1136,36685.0
2018-12-14 15:25:00,85.53,85.58,85.44,85.44,39344.0,64.1211,64.1586,64.0536,64.0536,39344.0
2018-12-14 15:30:00,85.43,85.55,85.3,85.33,66398.0,64.0461,64.1361,63.9487,63.9712,66398.0
2018-12-14 15:35:00,85.33,85.41,85.29,85.35,58420.0,63.9712,64.0311,63.9412,63.9862,58420.0
2018-12-14 15:40:00,85.34,85.39,85.1,85.12,125634.0,63.9787,64.0161,63.7987,63.8137,125634.0
2018-12-14 15:45:00,85.1,85.4,85.08,85.34,124982.0,63.7987,64.0236,63.7837,63.9787,124982.0
2018-12-14 15:50:00,85.35,85.59,85.33,85.59,142284.0,63.9862,64.1661,63.9712,64.1661,142284.0
2018-12-14 15:55:00,85.58,85.71,85.45,85.62,310547.0,64.1586,64.256,64.0611,64.1886,310547.0
2018-12-17 09:30:00,85.07,85.35,84.9,85.16,109559.0,63.7762,63.9862,63.6488,63.8437,109559.0
2018-12-17 09:35:00,85.13,85.13,84.7,84.81,66006.0,63.8212,63.8212,63.4989,63.5813,66006.0
2018-12-17 09:40:00,84.78,85.0,84.72,84.88,31080.0,63.5588,63.7238,63.5139,63.6338,31080.0
2018-12-17 09:45:00,84.85,85.25,84.82,85.25,39145.0,63.6113,63.9112,63.5888,63.9112,39145.0
2018-12-17 09:50:00,85.25,85.33,85.05,85.12,51655.0,63.9112,63.9712,63.7613,63.8137,51655.0
2018-12-17 09:55:00,85.16,85.25,84.99,85.22,37790.0,63.8437,63.9112,63.7163,63.8887,37790.0
2018-12-17 10:00:00,85.2,85.3,84.99,85.04,55597.0,63.8737,63.9487,63.7163,63.7538,55597.0
2018-12-17 10:05:00,85.04,85.12,84.9,85.07,32190.0,63.7538,63.8137,63.6488,63.7762,32190.0
2018-12-17 10:10:00,85.08,85.25,85.0,85.2,47158.0,63.7837,63.9112,63.7238,63.8737,47158.0
2018-12-17 10:15:00,85.2,85.29,84.9,84.91,53293.0,63.8737,63.9412,63.6488,63.6563,53293.0
2018-12-17 10:20:00,84.91,84.95,84.66,84.67,58214.0,63.6563,63.6863,63.4689,63.4764,58214.0
2018-12-17 10:25:00,84.67,85.01,84.67,85.0,58655.0,63.4764,63.7313,63.4764,63.7238,58655.0
2018-12-17 10:30:00,84.98,85.08,84.64,84.75,26470.0,63.7088,63.7837,63.4539,63.5363,26470.0
2018-12-17 10:35:00,84.73,85.01,84.65,84.92,29370.0,63.5214,63.7313,63.4614,63.6638,29370.0
2018-12-17 10:40:00,84.94,85.17,84.92,85.0,104915.0,63.6788,63.8512,63.6638,63.7238,104915.0
2018-12-17 10:45:00,85.03,85.1,84.75,85.02,92959.0,63.7463,63.7987,63.5363,63.7388,92959.0
2018-12-17 10:50:00,85.03,85.1,84.91,85.05,298715.0,63.7463,63.7987,63.6563,63.7613,298715.0
2018-12-17 10:55:00,85.06,85.48,85.05,85.45,135362.0,63.7688,64.0836,63.7613,64.0611,135362.0
2018-12-17 11:00:00,85.43,85.94,85.43,85.9,59619.0,64.0461,64.4285,64.0461,64.3985,59619.0
2018-12-17 11:05:00,85.93,86.42,85.85,86.37,48691.0,64.421,64.7883,64.361,64.7508,48691.0
2018-12-17 11:10:00,86.39,86.63,86.28,86.55,41783.0,64.7658,64.9458,64.6834,64.8858,41783.0
2018-12-17 11:15:00,86.57,86.65,86.28,86.35,45987.0,64.9008,64.9608,64.6834,64.7359,45987.0
2018-12-17 11:20:00,86.35,86.54,86.27,86.44,47358.0,64.7359,64.8783,64.6759,64.8033,47358.0
2018-12-17 11:25:00,86.44,86.58,86.38,86.38,61028.0,64.8033,64.9083,64.7583,64.7583,61028.0
2018-12-17 11:30:00,86.39,86.39,86.14,86.3,33024.0,64.7658,64.7658,64.5784,64.6984,33024.0
2018-12-17 11:35:00,86.31,86.43,86.2,86.42,45908.0,64.7059,64.7958,64.6234,64.7883,45908.0
2018-12-17 11:40:00,86.42,86.46,86.11,86.31,32630.0,64.7883,64.8183,64.5559,64.7059,32630.0
2018-12-17 11:45:00,86.3,86.38,86.22,86.36,36910.0,64.6984,64.7583,64.6384,64.7433,36910.0
2018-12-17 11:50:00,86.38,86.45,86.32,86.37,22327.0,64.7583,64.8108,64.7134,64.7508,22327.0
2018-12-17 11:55:00,86.37,86.55,86.32,86.51,43673.0,64.7508,64.8858,64.7134,64.8558,43673.0
2018-12-17 12:00:00,86.51,86.69,86.47,86.61,26795.0,64.8558,64.9907,64.8258,64.9308,26795.0
2018-12-17 12:05:00,86.64,86.88,86.63,86.73,23701.0,64.9533,65.1332,64.9458,65.0207,23701.0
2018-12-17 12:10:00,86.72,86.73,86.44,86.46,42196.0,65.0132,65.0207,64.8033,64.8183,42196.0
2018-12-17 12:15:00,86.44,86.61,86.34,86.49,32844.0,64.8033,64.9308,64.7284,64.8408,32844.0
2018-12-17 12:20:00,86.51,86.55,86.3,86.3,38662.0,64.8558,64.8858,64.6984,64.6984,38662.0
2018-12-17 12:25:00,86.34,86.34,86.01,86.1,27649.0,64.7284,64.7284,64.481,64.5484,27649.0
2018-12-17 12:30:00,86.08,86.15,85.79,85.9,51343.0,64.5334,64.5859,64.316,64.3985,51343.0
2018-12-17 12:35:00,85.87,86.07,85.81,85.98,39606.0,64.376,64.5259,64.331,64.4585,39606.0
2018-12-17 12:40:00,85.94,86.04,85.77,85.85,34561.0,64.4285,64.5034,64.301,64.361,34561.0
2018-12-17 12:45:00,85.83,86.05,85.83,86.01,28895.0,64.346,64.5109,64.346,64.481,28895.0
2018-12-17 12:50:00,86.01,86.04,85.65,85.71,31574.0,64.481,64.5034,64.2111,64.256,31574.0
2018-12-17 12:55:00,85.73,85.75,85.46,85.51,40730.0,64.271,64.286,64.0686,64.1061,40730.0
2018-12-17 13:00:00,85.5,85.71,85.48,85.63,29849.0,64.0986,64.256,64.0836,64.1961,29849.0
2018-12-17 13:05:00,85.63,85.85,85.57,85.8,27280.0,64.1961,64.361,64.1511,64.3235,27280.0
2018-12-17 13:10:00,85.77,85.92,85.76,85.9,30081.0,64.301,64.4135,64.2935,64.3985,30081.0
2018-12-17 13:15:00,85.92,85.92,85.74,85.76,32967.0,64.4135,64.4135,64.2785,64.2935,32967.0
2018-12-17 13:20:00,85.79,85.85,85.61,85.84,17041.0,64.316,64.361,64.1811,64.3535,17041.0
2018-12-17 13:25:00,85.83,85.93,85.8,85.83,34735.0,64.346,64.421,64.3235,64.346,34735.0
2018-12-17 13:30:00,85.82,85.93,85.52,85.53,24679.0,64.3385,64.421,64.1136,64.1211,24679.0
2018-12-17 13:35:00,85.53,85.62,85.33,85.45,36813.0,64.1211,64.1886,63.9712,64.0611,36813.0
2018-12-17 13:40:00,85.47,85.62,85.45,85.46,28638.0,64.0761,64.1886,64.0611,64.0686,28638.0
2018-12-17 13:45:00,85.45,85.48,85.28,85.37,29545.0,64.0611,64.0836,63.9337,64.0012,29545.0
2018-12-17 13:50:00,85.39,85.5,85.29,85.38,26862.0,64.0161,64.0986,63.9412,64.0087,26862.0
2018-12-17 13:55:00,85.42,85.55,85.33,85.37,41694.0,64.0386,64.1361,63.9712,64.0012,41694.0
2018-12-17 14:00:00,85.38,85.51,85.09,85.13,27503.0,64.0087,64.1061,63.7912,63.8212,27503.0
2018-12-17 14:05:00,85.1,85.27,85.1,85.17,20142.0,63.7987,63.9262,63.7987,63.8512,20142.0
2018-12-17 14:10:00,85.15,85.24,85.08,85.2,21608.0,63.8362,63.9037,63.7837,63.8737,21608.0
2018-12-17 14:15:00,85.17,85.38,85.1,85.35,19765.0,63.8512,64.0087,63.7987,63.9862,19765.0
2018-12-17 14:20:00,85.33,85.54,85.25,85.38,23134.0,63.9712,64.1286,63.9112,64.0087,23134.0
2018-12-17 14:25:00,85.38,85.4,85.22,85.31,35017.0,64.0087,64.0236,63.8887,63.9562,35017.0
2018-12-17 14:30:00,85.34,85.49,85.31,85.42,50622.0,63.9787,64.0911,63.9562,64.0386,50622.0
2018-12-17 14:35:00,85.4,85.47,85.35,85.4,36072.0,64.0236,64.0761,63.9862,64.0236,36072.0
2018-12-17 14:40:00,85.4,85.68,85.39,85.5,49140.0,64.0236,64.2336,64.0161,64.0986,49140.0
2018-12-17 14:45:00,85.51,85.62,85.4,85.43,45767.0,64.1061,64.1886,64.0236,64.0461,45767.0
2018-12-17 14:50:00,85.43,85.51,85.08,85.15,46579.0,64.0461,64.1061,63.7837,63.8362,46579.0
2018-12-17 14:55:00,85.14,85.22,84.98,85.0,99532.0,63.8287,63.8887,63.7088,63.7238,99532.0
2018-12-17 15:00:00,85.02,85.04,84.86,84.96,62140.0,63.7388,63.7538,63.6188,63.6938,62140.0
2018-12-17 15:05:00,84.95,85.18,84.85,84.85,43619.0,63.6863,63.8587,63.6113,63.6113,43619.0
2018-12-17 15:10:00,84.86,85.16,84.85,84.95,72009.0,63.6188,63.8437,63.6113,63.6863,72009.0
2018-12-17 15:15:00,84.95,85.0,84.71,84.79,58277.0,63.6863,63.7238,63.5064,63.5663,58277.0
2018-12-17 15:20:00,84.77,84.8,84.51,84.58,43900.0,63.5513,63.5738,63.3564,63.4089,43900.0
2018-12-17 15:25:00,84.57,84.64,84.51,84.61,57355.0,63.4014,63.4539,63.3564,63.4314,57355.0
2018-12-17 15:30:00,84.62,84.65,84.33,84.4,128281.0,63.4389,63.4614,63.2215,63.274,128281.0
2018-12-17 15:35:00,84.41,84.45,84.3,84.32,53816.0,63.2815,63.3114,63.199,63.214,53816.0
2018-12-17 15:40:00,84.32,84.47,84.3,84.35,79491.0,63.214,63.3264,63.199,63.2365,79491.0
2018-12-17 15:45:00,84.34,84.61,84.2,84.34,119055.0,63.229,63.4314,63.124,63.229,119055.0
2018-12-17 15:50:00,84.36,84.76,84.35,84.75,118938.0,63.244,63.5438,63.2365,63.5363,118938.0
2018-12-17 15:55:00,84.75,85.02,84.7,84.93,251390.0,63.5363,63.7388,63.4989,63.6713,251390.0
2018-12-18 09:30:00,85.46,85.5,85.0,85.09,123486.0,64.0686,64.0986,63.7238,63.7912,123486.0
2018-12-18 09:35:00,85.11,85.25,84.71,84.88,44139.0,63.8062,63.9112,63.5064,63.6338,44139.0
2018-12-18 09:40:00,84.86,85.25,84.65,85.24,42350.0,63.6188,63.9112,63.4614,63.9037,42350.0
2018-12-18 09:45:00,85.32,85.32,84.68,84.78,55229.0,63.9637,63.9637,63.4839,63.5588,55229.0
2018-12-18 09:50:00,84.82,85.04,84.75,84.99,24852.0,63.5888,63.7538,63.5363,63.7163,24852.0
2018-12-18 09:55:00,85.04,85.4,85.04,85.22,38548.0,63.7538,64.0236,63.7538,63.8887,38548.0
2018-12-18 10:00:00,85.2,85.24,84.99,85.0,41602.0,63.8737,63.9037,63.7163,63.7238,41602.0
2018-12-18 10:05:00,84.91,84.95,84.59,84.6,55820.0,63.6563,63.6863,63.4164,63.4239,55820.0
2018-12-18 10:10:00,84.61,84.9,84.58,84.86,41914.0,63.4314,63.6488,63.4089,63.6188,41914.0
2018-12-18 10:15:00,84.9,85.02,84.8,84.9,18218.0,63.6488,63.7388,63.5738,63.6488,18218.0
2018-12-18 10:20:00,84.98,85.01,84.65,84.68,33835.0,63.7088,63.7313,63.4614,63.4839,33835.0
2018-12-18 10:25:00,84.68,84.8,84.61,84.79,48205.0,63.4839,63.5738,63.4314,63.5663,48205.0
2018-12-18 10:30:00,84.82,84.82,84.62,84.69,23129.0,63.5888,63.5888,63.4389,63.4914,23129.0
2018-12-18 10:35:00,84.7,84.76,84.48,84.63,37807.0,63.4989,63.5438,63.3339,63.4464,37807.0
2018-12-18 10:40:00,84.62,84.63,83.92,84.0,74596.0,63.4389,63.4464,62.9141,62.9741,74596.0
2018-12-18 10:45:00,83.99,84.34,83.87,84.32,71730.0,62.9666,63.229,62.8766,63.214,71730.0
2018-12-18 10:50:00,84.3,84.48,84.19,84.41,53207.0,63.199,63.3339,63.1165,63.2815,53207.0
2018-12-18 10:55:00,84.42,84.46,84.04,84.06,23794.0,63.2889,63.3189,63.0041,63.0191,23794.0
2018-12-18 11:00:00,84.07,84.3,84.04,84.16,36792.0,63.0266,63.199,63.0041,63.094,36792.0
2018-12-18 11:05:00,84.16,84.37,84.15,84.28,26574.0,63.094,63.2515,63.0865,63.184,26574.0
2018-12-18 11:10:00,84.28,84.38,84.21,84.24,25983.0,63.184,63.259,63.1315,63.154,25983.0
2018-12-18 11:15:00,84.24,84.24,83.91,84.01,33039.0,63.154,63.154,62.9066,62.9816,33039.0
2018-12-18 11:20:00,84.01,84.02,83.77,83.94,48819.0,62.9816,62.9891,62.8016,62.9291,48819.0
2018-12-18 11:25:00,83.94,84.0,83.86,83.97,41009.0,62.9291,62.9741,62.8691,62.9516,41009.0
2018-12-18 11:30:00,83.96,84.17,83.94,84.16,48616.0,62.9441,63.1015,62.9291,63.094,48616.0
2018-12-18 11:35:00,84.21,84.38,84.15,84.27,25812.0,63.1315,63.259,63.0865,63.1765,25812.0
2018-12-18 11:40:00,84.31,84.31,84.04,84.07,31772.0,63.2065,63.2065,63.0041,63.0266,31772.0
2018-12-18 11:45:00,84.07,84.24,84.02,84.13,29571.0,63.0266,63.154,62.9891,63.0715,29571.0
2018-12-18 11:50:00,84.1,84.16,84.01,84.03,47421.0,63.049,63.094,62.9816,62.9966,47421.0
2018-12-18 11:55:00,84.01,84.1,83.89,83.94,20953.0,62.9816,63.049,62.8916,62.9291,20953.0
2018-12-18 12:00:00,83.96,84.1,83.92,84.08,22327.0,62.9441,63.049,62.9141,63.0341,22327.0
2018-12-18 12:05:00,84.08,84.27,84.06,84.26,133616.0,63.0341,63.1765,63.0191,63.169,133616.0
2018-12-18 12:10:00,84.27,84.29,84.14,84.14,37328.0,63.1765,63.1915,63.079,63.079,37328.0
2018-12-18 12:15:00,84.18,84.54,84.18,84.51,36014.0,63.109,63.3789,63.109,63.3564,36014.0
2018-12-18 12:20:00,84.51,84.55,84.43,84.46,24643.0,63.3564,63.3864,63.2964,63.3189,24643.0
2018-12-18 12:25:00,84.47,84.5,84.18,84.22,38758.0,63.3264,63.3489,63.109,63.139,38758.0
2018-12-18 12:30:00,84.22,84.28,84.14,84.16,33659.0,63.139,63.184,63.079,63.094,33659.0
2018-12-18 12:35:00,84.13,84.17,84.08,84.17,28374.0,63.0715,63.1015,63.0341,63.1015,28374.0
2018-12-18 12:40:00,84.18,84.21,84.1,84.1,27638.0,63.109,63.1315,63.049,63.049,27638.0
2018-12-18 12:45:00,84.1,84.16,83.98,84.12,71086.0,63.049,63.094,62.9591,63.064,71086.0
2018-12-18 12:50:00,84.12,84.15,84.05,84.13,22550.0,63.064,63.0865,63.0116,63.0715,22550.0
2018-12-18 12:55:00,84.15,84.17,83.96,84.03,26038.0,63.0865,63.1015,62.9441,62.9966,26038.0
2018-12-18 13:00:00,84.03,84.24,83.9,84.23,21965.0,62.9966,63.154,62.8991,63.1465,21965.0
2018-12-18 13:05:00,84.22,84.43,84.2,84.35,19863.0,63.139,63.2964,63.124,63.2365,19863.0
2018-12-18 13:10:00,84.35,84.38,84.22,84.22,18748.0,63.2365,63.259,63.139,63.139,18748.0
2018-12-18 13:15:00,84.24,84.24,84.13,84.13,22888.0,63.154,63.154,63.0715,63.0715,22888.0
2018-12-18 13:20:00,84.14,84.21,84.09,84.13,31494.0,63.079,63.1315,63.0415,63.0715,31494.0
2018-12-18 13:25:00,84.13,84.13,83.91,84.02,30453.0,63.0715,63.0715,62.9066,62.9891,30453.0
2018-12-18 13:30:00,84.04,84.04,83.9,84.0,46678.0,63.0041,63.0041,62.8991,62.9741,46678.0
2018-12-18 13:35:00,83.99,84.06,83.91,83.93,28654.0,62.9666,63.0191,62.9066,62.9216,28654.0
2018-12-18 13:40:00,83.93,84.05,83.91,83.92,23491.0,62.9216,63.0116,62.9066,62.9141,23491.0
2018-12-18 13:45:00,83.93,83.99,83.86,83.97,46525.0,62.9216,62.9666,62.8691,62.9516,46525.0
2018-12-18 13:50:00,83.96,83.97,83.7,83.72,26559.0,62.9441,62.9516,62.7492,62.7642,26559.0
2018-12-18 13:55:00,83.73,83.78,83.6,83.74,43110.0,62.7717,62.8091,62.6742,62.7792,43110.0
2018-12-18 14:00:00,83.74,84.02,83.73,84.01,28438.0,62.7792,62.9891,62.7717,62.9816,28438.0
2018-12-18 14:05:00,84.0,84.21,83.91,84.21,32113.0,62.9741,63.1315,62.9066,63.1315,32113.0
2018-12-18 14:10:00,84.17,84.21,83.99,83.99,38729.0,63.1015,63.1315,62.9666,62.9666,38729.0
2018-12-18 14:15:00,84.0,84.02,83.83,83.94,52772.0,62.9741,62.9891,62.8466,62.9291,52772.0
2018-12-18 14:20:00,83.91,84.04,83.83,83.83,39665.0,62.9066,63.0041,62.8466,62.8466,39665.0
2018-12-18 14:25:00,83.82,84.07,83.78,84.02,22908.0,62.8391,63.0266,62.8091,62.9891,22908.0
2018-12-18 14:30:00,84.03,84.07,83.8,83.8,22560.0,62.9966,63.0266,62.8241,62.8241,22560.0
2018-12-18 14:35:00,83.82,84.01,83.75,83.96,21967.0,62.8391,62.9816,62.7867,62.9441,21967.0
2018-12-18 14:40:00,83.95,84.0,83.41,83.47,71275.0,62.9366,62.9741,62.5318,62.5767,71275.0
2018-12-18 14:45:00,83.45,83.68,83.4,83.61,47191.0,62.5617,62.7342,62.5243,62.6817,47191.0
2018-12-18 14:50:00,83.6,83.63,83.42,83.47,43422.0,62.6742,62.6967,62.5393,62.5767,43422.0
2018-12-18 14:55:00,83.46,83.49,83.1,83.11,77155.0,62.5692,62.5917,62.2994,62.3069,77155.0
2018-12-18 15:00:00,83.13,83.19,82.95,83.11,71124.0,62.3218,62.3668,62.1869,62.3069,71124.0
2018-12-18 15:05:00,83.11,83.2,82.84,83.05,89181.0,62.3069,62.3743,62.1044,62.2619,89181.0
2018-12-18 15:10:00,83.03,83.37,82.98,83.24,81609.0,62.2469,62.5018,62.2094,62.4043,81609.0
2018-12-18 15:15:00,83.26,83.3,83.08,83.09,80956.0,62.4193,62.4493,62.2844,62.2919,80956.0
2018-12-18 15:20:00,83.09,83.13,82.87,82.98,60305.0,62.2919,62.3218,62.1269,62.2094,60305.0
2018-12-18 15:25:00,82.97,83.0,82.8,82.92,59734.0,62.2019,62.2244,62.0744,62.1644,59734.0
2018-12-18 15:30:00,82.93,83.28,82.93,83.23,85708.0,62.1719,62.4343,62.1719,62.3968,85708.0
2018-12-18 15:35:00,83.2,83.39,83.17,83.22,71634.0,62.3743,62.5168,62.3518,62.3893,71634.0
2018-12-18 15:40:00,83.21,83.62,83.21,83.58,73274.0,62.3818,62.6892,62.3818,62.6592,73274.0
2018-12-18 15:45:00,83.59,84.09,83.56,84.0,103786.0,62.6667,63.0415,62.6442,62.9741,103786.0
2018-12-18 15:50:00,84.01,84.05,83.74,84.02,117327.0,62.9816,63.0116,62.7792,62.9891,117327.0
2018-12-18 15:55:00,84.02,84.04,83.58,83.58,248958.0,62.9891,63.0041,62.6592,62.6592,248958.0
2018-12-19 09:30:00,84.33,84.84,83.89,84.38,90241.0,63.2215,63.6038,62.8916,63.259,90241.0
2018-12-19 09:35:00,84.34,84.89,84.05,84.88,55288.0,63.229,63.6413,63.0116,63.6338,55288.0
2018-12-19 09:40:00,84.88,84.93,84.7,84.79,34135.0,63.6338,63.6713,63.4989,63.5663,34135.0
2018-12-19 09:45:00,84.81,84.89,84.35,84.65,49371.0,63.5813,63.6413,63.2365,63.4614,49371.0
2018-12-19 09:50:00,84.72,85.06,84.6,84.96,55724.0,63.5139,63.7688,63.4239,63.6938,55724.0
2018-12-19 09:55:00,84.97,85.41,84.85,85.09,73408.0,63.7013,64.0311,63.6113,63.7912,73408.0
2018-12-19 10:00:00,85.16,85.47,85.1,85.12,68736.0,63.8437,64.0761,63.7987,63.8137,68736.0
2018-12-19 10:05:00,85.12,85.36,85.08,85.18,48903.0,63.8137,63.9937,63.7837,63.8587,48903.0
2018-12-19 10:10:00,85.19,85.32,84.97,85.1,38878.0,63.8662,63.9637,63.7013,63.7987,38878.0
2018-12-19 10:15:00,85.07,85.27,85.04,85.14,28381.0,63.7762,63.9262,63.7538,63.8287,28381.0
2018-12-19 10:20:00,85.16,85.31,85.03,85.24,54880.0,63.8437,63.9562,63.7463,63.9037,54880.0
2018-12-19 10:25:00,85.21,85.43,85.19,85.37,30376.0,63.8812,64.0461,63.8662,64.0012,30376.0
2018-12-19 10:30:00,85.41,85.48,85.25,85.28,21108.0,64.0311,64.0836,63.9112,63.9337,21108.0
2018-12-19 10:35:00,85.29,85.38,85.19,85.24,24056.0,63.9412,64.0087,63.8662,63.9037,24056.0
2018-12-19 10:40:00,85.23,85.38,85.18,85.19,76628.0,63.8962,64.0087,63.8587,63.8662,76628.0
2018-12-19 10:45:00,85.16,85.17,84.87,84.89,40874.0,63.8437,63.8512,63.6263,63.6413,40874.0
2018-12-19 10:50:00,84.9,85.13,84.9,84.95,38310.0,63.6488,63.8212,63.6488,63.6863,38310.0
2018-12-19 10:55:00,84.95,84.95,84.74,84.91,24838.0,63.6863,63.6863,63.5288,63.6563,24838.0
2018-12-19 11:00:00,84.94,85.06,84.9,84.96,48770.0,63.6788,63.7688,63.6488,63.6938,48770.0
2018-12-19 11:05:00,84.98,85.04,84.9,84.93,31736.0,63.7088,63.7538,63.6488,63.6713,31736.0
2018-12-19 11:10:00,84.91,85.11,84.82,85.01,28002.0,63.6563,63.8062,63.5888,63.7313,28002.0
2018-12-19 11:15:00,85.0,85.0,84.64,84.77,26370.0,63.7238,63.7238,63.4539,63.5513,26370.0
2018-12-19 11:20:00,84.76,84.88,84.73,84.82,20847.0,63.5438,63.6338,63.5214,63.5888,20847.0
2018-12-19 11:25:00,84.8,84.96,84.74,84.91,39419.0,63.5738,63.6938,63.5288,63.6563,39419.0
2018-12-19 11:30:00,84.91,84.94,84.7,84.82,27170.0,63.6563,63.6788,63.4989,63.5888,27170.0
2018-12-19 11:35:00,84.8,84.95,84.79,84.91,18776.0,63.5738,63.6863,63.5663,63.6563,18776.0
2018-12-19 11:40:00,84.88,84.92,84.8,84.85,16914.0,63.6338,63.6638,63.5738,63.6113,16914.0
2018-12-19 11:45:00,84.83,84.94,84.8,84.93,15952.0,63.5963,63.6788,63.5738,63.6713,15952.0
2018-12-19 11:50:00,84.94,85.24,84.94,85.24,16669.0,63.6788,63.9037,63.6788,63.9037,16669.0
2018-12-19 11:55:00,85.24,85.24,85.0,85.19,15207.0,63.9037,63.9037,63.7238,63.8662,15207.0
2018-12-19 12:00:00,85.2,85.29,85.1,85.15,31087.0,63.8737,63.9412,63.7987,63.8362,31087.0
2018-12-19 12:05:00,85.15,85.55,85.13,85.51,41955.0,63.8362,64.1361,63.8212,64.1061,41955.0
2018-12-19 12:10:00,85.52,85.66,85.46,85.54,32272.0,64.1136,64.2186,64.0686,64.1286,32272.0
2018-12-19 12:15:00,85.54,85.6,85.47,85.55,22564.0,64.1286,64.1736,64.0761,64.1361,22564.0
2018-12-19 12:20:00,85.56,85.66,85.48,85.66,17750.0,64.1436,64.2186,64.0836,64.2186,17750.0
2018-12-19 12:25:00,85.65,85.91,85.64,85.85,38954.0,64.2111,64.406,64.2036,64.361,38954.0
2018-12-19 12:30:00,85.86,85.89,85.61,85.63,24086.0,64.3685,64.391,64.1811,64.1961,24086.0
2018-12-19 12:35:00,85.65,85.71,85.62,85.67,17797.0,64.2111,64.256,64.1886,64.2261,17797.0
2018-12-19 12:40:00,85.67,85.72,85.58,85.61,20028.0,64.2261,64.2635,64.1586,64.1811,20028.0
2018-12-19 12:45:00,85.6,85.63,85.59,85.63,11936.0,64.1736,64.1961,64.1661,64.1961,11936.0
2018-12-19 12:50:00,85.61,85.72,85.46,85.53,31862.0,64.1811,64.2635,64.0686,64.1211,31862.0
2018-12-19 12:55:00,85.52,85.63,85.47,85.5,19475.0,64.1136,64.1961,64.0761,64.0986,19475.0
2018-12-19 13:00:00,85.49,85.57,85.42,85.48,11840.0,64.0911,64.1511,64.0386,64.0836,11840.0
2018-12-19 13:05:00,85.47,85.51,85.32,85.34,22069.0,64.0761,64.1061,63.9637,63.9787,22069.0
2018-12-19 13:10:00,85.35,85.4,85.29,85.35,23373.0,63.9862,64.0236,63.9412,63.9862,23373.0
2018-12-19 13:15:00,85.34,85.34,85.17,85.31,16262.0,63.9787,63.9787,63.8512,63.9562,16262.0
2018-12-19 13:20:00,85.31,85.34,85.1,85.19,21533.0,63.9562,63.9787,63.7987,63.8662,21533.0
2018-12-19 13:25:00,85.17,85.42,85.17,85.33,17155.0,63.8512,64.0386,63.8512,63.9712,17155.0
2018-12-19 13:30:00,85.35,85.42,85.1,85.18,29692.0,63.9862,64.0386,63.7987,63.8587,29692.0
2018-12-19 13:35:00,85.19,85.22,85.04,85.05,28511.0,63.8662,63.8887,63.7538,63.7613,28511.0
2018-12-19 13:40:00,85.06,85.41,85.04,85.37,18304.0,63.7688,64.0311,63.7538,64.0012,18304.0
2018-12-19 13:45:00,85.38,85.4,85.25,85.33,28235.0,64.0087,64.0236,63.9112,63.9712,28235.0
2018-12-19 13:50:00,85.32,85.46,85.24,85.45,69415.0,63.9637,64.0686,63.9037,64.0611,69415.0
2018-12-19 13:55:00,85.47,86.19,85.47,86.19,48732.0,64.0761,64.6159,64.0761,64.6159,48732.0
2018-12-19 14:00:00,86.25,86.3,84.27,84.6,74417.0,64.6609,64.6984,63.1765,63.4239,74417.0
2018-12-19 14:05:00,84.53,84.82,84.2,84.46,62985.0,63.3714,63.5888,63.124,63.3189,62985.0
2018-12-19 14:10:00,84.55,84.62,83.99,84.39,71849.0,63.3864,63.4389,62.9666,63.2665,71849.0
2018-12-19 14:15:00,84.38,85.26,84.36,85.03,53393.0,63.259,63.9187,63.244,63.7463,53393.0
2018-12-19 14:20:00,85.01,85.23,84.78,85.18,40138.0,63.7313,63.8962,63.5588,63.8587,40138.0
2018-12-19 14:25:00,85.23,85.4,85.0,85.21,27869.0,63.8962,64.0236,63.7238,63.8812,27869.0
2018-12-19 14:30:00,85.21,85.52,84.96,85.15,38808.0,63.8812,64.1136,63.6938,63.8362,38808.0
2018-12-19 14:35:00,85.15,85.34,85.01,85.13,33244.0,63.8362,63.9787,63.7313,63.8212,33244.0
2018-12-19 14:40:00,85.11,85.13,83.91,84.0,49952.0,63.8062,63.8212,62.9066,62.9741,49952.0
2018-12-19 14:45:00,84.02,84.32,83.86,84.25,57518.0,62.9891,63.214,62.8691,63.1615,57518.0
2018-12-19 14:50:00,84.22,84.24,83.8,83.87,101317.0,63.139,63.154,62.8241,62.8766,101317.0
2018-12-19 14:55:00,83.85,83.87,83.3,83.63,73920.0,62.8616,62.8766,62.4493,62.6967,73920.0
2018-12-19 15:00:00,83.66,83.67,83.07,83.07,49838.0,62.7192,62.7267,62.2769,62.2769,49838.0
2018-12-19 15:05:00,83.1,83.25,82.65,83.18,133054.0,62.2994,62.4118,61.962,62.3593,133054.0
2018-12-19 15:10:00,83.22,83.7,82.94,83.7,59809.0,62.3893,62.7492,62.1794,62.7492,59809.0
2018-12-19 15:15:00,83.71,83.75,83.05,83.35,59975.0,62.7567,62.7867,62.2619,62.4868,59975.0
2018-12-19 15:20:00,83.42,83.77,83.04,83.61,66102.0,62.5393,62.8016,62.2544,62.6817,66102.0
2018-12-19 15:25:00,83.67,83.78,83.26,83.26,46837.0,62.7267,62.8091,62.4193,62.4193,46837.0
2018-12-19 15:30:00,83.27,83.65,83.25,83.56,60491.0,62.4268,62.7117,62.4118,62.6442,60491.0
2018-12-19 15:35:00,83.58,83.58,83.18,83.35,80115.0,62.6592,62.6592,62.3593,62.4868,80115.0
2018-12-19 15:40:00,83.3,83.41,83.08,83.36,105700.0,62.4493,62.5318,62.2844,62.4943,105700.0
2018-12-19 15:45:00,83.37,83.74,83.36,83.68,111057.0,62.5018,62.7792,62.4943,62.7342,111057.0
2018-12-19 15:50:00,83.68,83.85,83.6,83.76,114621.0,62.7342,62.8616,62.6742,62.7942,114621.0
2018-12-19 15:55:00,83.75,83.86,83.5,83.52,315504.0,62.7867,62.8691,62.5992,62.6142,315504.0
2018-12-20 09:30:00,82.99,83.46,82.85,83.13,126417.0,62.2169,62.5692,62.1119,62.3218,126417.0
2018-12-20 09:35:00,83.08,83.27,82.89,83.26,47886.0,62.2844,62.4268,62.1419,62.4193,47886.0
2018-12-20 09:40:00,83.18,83.26,82.41,82.86,65183.0,62.3593,62.4193,61.7821,62.1194,65183.0
2018-12-20 09:45:00,82.89,83.44,82.86,83.37,73381.0,62.1419,62.5543,62.1194,62.5018,73381.0
2018-12-20 09:50:00,83.34,84.05,83.31,83.95,71934.0,62.4793,63.0116,62.4568,62.9366,71934.0
2018-12-20 09:55:00,83.95,84.77,83.95,84.5,83543.0,62.9366,63.5513,62.9366,63.3489,83543.0
2018-12-20 10:00:00,84.5,84.66,84.11,84.18,40288.0,63.3489,63.4689,63.0565,63.109,40288.0
2018-12-20 10:05:00,84.16,84.77,84.04,84.75,51135.0,63.094,63.5513,63.0041,63.5363,51135.0
2018-12-20 10:10:00,84.7,84.83,84.5,84.75,53031.0,63.4989,63.5963,63.3489,63.5363,53031.0
2018-12-20 10:15:00,84.75,84.77,84.27,84.28,50759.0,63.5363,63.5513,63.1765,63.184,50759.0
2018-12-20 10:20:00,84.24,84.33,84.0,84.0,44062.0,63.154,63.2215,62.9741,62.9741,44062.0
2018-12-20 10:25:00,84.05,84.23,83.93,84.07,37876.0,63.0116,63.1465,62.9216,63.0266,37876.0
2018-12-20 10:30:00,84.08,84.54,83.99,84.47,31368.0,63.0341,63.3789,62.9666,63.3264,31368.0
2018-12-20 10:35:00,84.45,84.77,84.26,84.53,32385.0,63.3114,63.5513,63.169,63.3714,32385.0
2018-12-20 10:40:00,84.59,84.92,84.5,84.82,23422.0,63.4164,63.6638,63.3489,63.5888,23422.0
2018-12-20 10:45:00,84.79,84.83,84.65,84.73,35701.0,63.5663,63.5963,63.4614,63.5214,35701.0
2018-12-20 10:50:00,84.66,84.86,84.6,84.86,59773.0,63.4689,63.6188,63.4239,63.6188,59773.0
2018-12-20 10:55:00,84.88,85.05,84.72,84.87,26808.0,63.6338,63.7613,63.5139,63.6263,26808.0
2018-12-20 11:00:00,84.9,84.91,84.65,84.75,56821.0,63.6488,63.6563,63.4614,63.5363,56821.0
2018-12-20 11:05:00,84.73,84.88,84.41,84.5,43021.0,63.5214,63.6338,63.2815,63.3489,43021.0
2018-12-20 11:10:00,84.48,84.59,84.23,84.34,29952.0,63.3339,63.4164,63.1465,63.229,29952.0
2018-12-20 11:15:00,84.35,84.38,84.25,84.31,18795.0,63.2365,63.259,63.1615,63.2065,18795.0
2018-12-20 11:20:00,84.3,84.33,84.09,84.18,31503.0,63.199,63.2215,63.0415,63.109,31503.0
2018-12-20 11:25:00,84.21,84.26,83.95,84.13,31278.0,63.1315,63.169,62.9366,63.0715,31278.0
2018-12-20 11:30:00,84.1,84.26,83.92,84.0,30591.0,63.049,63.169,62.9141,62.9741,30591.0
2018-12-20 11:35:00,83.97,84.11,83.82,84.08,59912.0,62.9516,63.0565,62.8391,63.0341,59912.0
2018-12-20 11:40:00,84.08,84.24,83.83,83.92,34657.0,63.0341,63.154,62.8466,62.9141,34657.0
2018-12-20 11:45:00,83.94,84.09,83.65,83.68,32078.0,62.9291,63.0415,62.7117,62.7342,32078.0
2018-12-20 11:50:00,83.68,83.79,83.2,83.45,50803.0,62.7342,62.8166,62.3743,62.5617,50803.0
2018-12-20 11:55:00,83.47,83.87,83.44,83.73,235571.0,62.5767,62.8766,62.5543,62.7717,235571.0
2018-12-20 12:00:00,83.75,83.95,83.62,83.76,151318.0,62.7867,62.9366,62.6892,62.7942,151318.0
2018-12-20 12:05:00,83.73,83.88,83.61,83.72,70125.0,62.7717,62.8841,62.6817,62.7642,70125.0
2018-12-20 12:10:00,83.76,83.92,83.6,83.63,46882.0,62.7942,62.9141,62.6742,62.6967,46882.0
2018-12-20 12:15:00,83.63,84.0,83.6,83.98,67381.0,62.6967,62.9741,62.6742,62.9591,67381.0
2018-12-20 12:20:00,83.97,84.42,83.89,84.3,60815.0,62.9516,63.2889,62.8916,63.199,60815.0
2018-12-20 12:25:00,84.28,84.72,84.19,84.72,48454.0,63.184,63.5139,63.1165,63.5139,48454.0
2018-12-20 12:30:00,84.68,84.81,84.53,84.77,31092.0,63.4839,63.5813,63.3714,63.5513,31092.0
2018-12-20 12:35:00,84.7,84.8,84.34,84.54,45135.0,63.4989,63.5738,63.229,63.3789,45135.0
2018-12-20 12:40:00,84.49,84.56,84.19,84.45,38368.0,63.3414,63.3939,63.1165,63.3114,38368.0
2018-12-20 12:45:00,84.43,84.69,84.37,84.64,21635.0,63.2964,63.4914,63.2515,63.4539,21635.0
2018-12-20 12:50:00,84.66,84.77,84.48,84.59,19581.0,63.4689,63.5513,63.3339,63.4164,19581.0
2018-12-20 12:55:00,84.54,84.71,84.31,84.67,29812.0,63.3789,63.5064,63.2065,63.4764,29812.0
2018-12-20 13:00:00,84.69,84.7,84.23,84.31,19119.0,63.4914,63.4989,63.1465,63.2065,19119.0
2018-12-20 13:05:00,84.31,84.49,84.19,84.26,19437.0,63.2065,63.3414,63.1165,63.169,19437.0
2018-12-20 13:10:00,84.22,84.65,84.18,84.64,24418.0,63.139,63.4614,63.109,63.4539,24418.0
2018-12-20 13:15:00,84.62,84.78,84.6,84.66,82718.0,63.4389,63.5588,63.4239,63.4689,82718.0
2018-12-20 13:20:00,84.62,84.79,84.37,84.45,125307.0,63.4389,63.5663,63.2515,63.3114,125307.0
2018-12-20 13:25:00,84.46,84.52,84.27,84.35,103575.0,63.3189,63.3639,63.1765,63.2365,103575.0
2018-12-20 13:30:00,84.3,84.39,83.95,84.0,36826.0,63.199,63.2665,62.9366,62.9741,36826.0
2018-12-20 13:35:00,83.94,84.21,83.8,84.17,26862.0,62.9291,63.1315,62.8241,63.1015,26862.0
2018-12-20 13:40:00,84.16,84.48,83.92,84.48,76604.0,63.094,63.3339,62.9141,63.3339,76604.0
2018-12-20 13:45:00,84.52,84.75,84.38,84.59,51206.0,63.3639,63.5363,63.259,63.4164,51206.0
2018-12-20 13:50:00,84.61,84.67,84.37,84.41,85517.0,63.4314,63.4764,63.2515,63.2815,85517.0
2018-12-20 13:55:00,84.44,84.65,84.33,84.63,94869.0,63.3039,63.4614,63.2215,63.4464,94869.0
2018-12-20 14:00:00,84.62,84.81,84.08,84.34,153234.0,63.4389,63.5813,63.0341,63.229,153234.0
2018-12-20 14:05:00,84.35,84.48,84.22,84.33,114412.0,63.2365,63.3339,63.139,63.2215,114412.0
2018-12-20 14:10:00,84.34,84.34,84.01,84.27,132629.0,63.229,63.229,62.9816,63.1765,132629.0
2018-12-20 14:15:00,84.3,84.46,84.05,84.08,68054.0,63.199,63.3189,63.0116,63.0341,68054.0
2018-12-20 14:20:00,84.09,84.63,84.07,84.5,65261.0,63.0415,63.4464,63.0266,63.3489,65261.0
2018-12-20 14:25:00,84.52,84.99,84.52,84.92,58823.0,63.3639,63.7163,63.3639,63.6638,58823.0
2018-12-20 14:30:00,84.91,85.07,84.75,85.03,114092.0,63.6563,63.7762,63.5363,63.7463,114092.0
2018-12-20 14:35:00,85.01,85.33,85.0,85.1,121505.0,63.7313,63.9712,63.7238,63.7987,121505.0
2018-12-20 14:40:00,85.08,85.62,85.08,85.55,91952.0,63.7837,64.1886,63.7837,64.1361,91952.0
2018-12-20 14:45:00,85.57,85.96,85.5,85.91,174803.0,64.1511,64.4435,64.0986,64.406,174803.0
2018-12-20 14:50:00,85.87,85.87,85.39,85.6,139338.0,64.376,64.376,64.0161,64.1736,139338.0
2018-12-20 14:55:00,85.55,85.6,85.12,85.41,178740.0,64.1361,64.1736,63.8137,64.0311,178740.0
2018-12-20 15:00:00,85.43,85.52,85.14,85.27,144232.0,64.0461,64.1136,63.8287,63.9262,144232.0
2018-12-20 15:05:00,85.25,85.61,84.97,85.55,200965.0,63.9112,64.1811,63.7013,64.1361,200965.0
2018-12-20 15:10:00,85.57,86.02,85.56,86.01,160954.0,64.1511,64.4885,64.1436,64.481,160954.0
2018-12-20 15:15:00,86.01,86.24,85.89,85.97,198637.0,64.481,64.6534,64.391,64.451,198637.0
2018-12-20 15:20:00,85.97,86.48,85.89,86.32,174887.0,64.451,64.8333,64.391,64.7134,174887.0
2018-12-20 15:25:00,86.3,86.45,85.88,85.88,169551.0,64.6984,64.8108,64.3835,64.3835,169551.0
2018-12-20 15:30:00,85.91,86.23,85.89,86.08,243410.0,64.406,64.6459,64.391,64.5334,243410.0
2018-12-20 15:35:00,86.08,86.12,85.98,86.05,144064.0,64.5334,64.5634,64.4585,64.5109,144064.0
2018-12-20 15:40:00,86.03,86.14,85.39,85.49,185792.0,64.496,64.5784,64.0161,64.0911,185792.0
2018-12-20 15:45:00,85.45,85.61,85.25,85.41,159094.0,64.0611,64.1811,63.9112,64.0311,159094.0
2018-12-20 15:50:00,85.39,85.46,84.95,85.01,141500.0,64.0161,64.0686,63.6863,63.7313,141500.0
2018-12-20 15:55:00,85.01,85.46,84.84,85.32,574042.0,63.7313,64.0686,63.6038,63.9637,574042.0
2018-12-21 09:30:00,84.63,85.71,83.22,85.48,1874021.0,63.4464,64.256,62.3893,64.0836,1874021.0
2018-12-21 09:35:00,85.47,86.4,85.46,86.4,144084.0,64.0761,64.7733,64.0686,64.7733,144084.0
2018-12-21 09:40:00,86.45,87.07,86.28,87.07,132553.0,64.8108,65.2756,64.6834,65.2756,132553.0
2018-12-21 09:45:00,87.07,87.35,86.92,87.22,138212.0,65.2756,65.4855,65.1632,65.3881,138212.0
2018-12-21 09:50:00,87.2,87.26,86.85,86.93,115031.0,65.3731,65.4181,65.1107,65.1707,115031.0
2018-12-21 09:55:00,86.94,87.24,86.82,87.06,93688.0,65.1782,65.4031,65.0882,65.2681,93688.0
2018-12-21 10:00:00,87.06,87.15,86.84,86.9,68285.0,65.2681,65.3356,65.1032,65.1482,68285.0
2018-12-21 10:05:00,86.89,87.3,86.83,87.3,109210.0,65.1407,65.4481,65.0957,65.4481,109210.0
2018-12-21 10:10:00,87.31,88.55,87.29,88.22,196133.0,65.4556,66.3852,65.4406,66.1378,196133.0
2018-12-21 10:15:00,88.29,88.71,88.14,88.56,125272.0,66.1903,66.5051,66.0778,66.3927,125272.0
2018-12-21 10:20:00,88.59,88.71,88.29,88.48,150043.0,66.4152,66.5051,66.1903,66.3327,150043.0
2018-12-21 10:25:00,88.48,88.48,88.0,88.14,130039.0,66.3327,66.3327,65.9728,66.0778,130039.0
2018-12-21 10:30:00,88.13,88.24,87.95,88.12,78814.0,66.0703,66.1528,65.9354,66.0628,78814.0
2018-12-21 10:35:00,88.12,88.28,87.86,88.24,69069.0,66.0628,66.1828,65.8679,66.1528,69069.0
2018-12-21 10:40:00,88.24,88.27,87.77,87.89,84323.0,66.1528,66.1753,65.8004,65.8904,84323.0
2018-12-21 10:45:00,87.88,88.19,87.8,87.91,65897.0,65.8829,66.1153,65.8229,65.9054,65897.0
2018-12-21 10:50:00,87.91,88.17,87.77,88.14,130536.0,65.9054,66.1003,65.8004,66.0778,130536.0
2018-12-21 10:55:00,88.15,88.26,87.83,88.19,84265.0,66.0853,66.1678,65.8454,66.1153,84265.0
2018-12-21 11:00:00,88.18,88.34,87.87,88.21,128524.0,66.1078,66.2277,65.8754,66.1303,128524.0
2018-12-21 11:05:00,88.22,88.22,87.36,87.41,110507.0,66.1378,66.1378,65.493,65.5305,110507.0
2018-12-21 11:10:00,87.45,87.89,87.39,87.72,80117.0,65.5605,65.8904,65.5155,65.7629,80117.0
2018-12-21 11:15:00,87.64,88.02,87.62,87.91,109648.0,65.703,65.9878,65.688,65.9054,109648.0
2018-12-21 11:20:00,87.91,88.29,87.8,88.02,112862.0,65.9054,66.1903,65.8229,65.9878,112862.0
2018-12-21 11:25:00,88.01,88.13,87.23,87.53,145424.0,65.9803,66.0703,65.3956,65.6205,145424.0
2018-12-21 11:30:00,87.53,87.64,86.73,87.12,99046.0,65.6205,65.703,65.0207,65.3131,99046.0
2018-12-21 11:35:00,87.09,87.18,86.59,86.76,145275.0,65.2906,65.3581,64.9158,65.0432,145275.0
2018-12-21 11:40:00,86.72,86.91,86.65,86.77,96234.0,65.0132,65.1557,64.9608,65.0507,96234.0
2018-12-21 11:45:00,86.81,87.04,86.65,86.73,67240.0,65.0807,65.2531,64.9608,65.0207,67240.0
2018-12-21 11:50:00,86.72,87.0,86.68,86.8,62588.0,65.0132,65.2232,64.9833,65.0732,62588.0
2018-12-21 11:55:00,86.81,86.98,86.67,86.82,58015.0,65.0807,65.2082,64.9758,65.0882,58015.0
2018-12-21 12:00:00,86.85,87.02,86.72,86.78,75474.0,65.1107,65.2381,65.0132,65.0582,75474.0
2018-12-21 12:05:00,86.77,86.88,86.51,86.59,66762.0,65.0507,65.1332,64.8558,64.9158,66762.0
2018-12-21 12:10:00,86.6,86.75,86.45,86.54,61824.0,64.9233,65.0357,64.8108,64.8783,61824.0
2018-12-21 12:15:00,86.53,86.65,86.13,86.2,60167.0,64.8708,64.9608,64.5709,64.6234,60167.0
2018-12-21 12:20:00,86.21,86.43,85.97,86.41,100793.0,64.6309,64.7958,64.451,64.7808,100793.0
2018-12-21 12:25:00,86.39,86.4,86.0,86.07,101675.0,64.7658,64.7733,64.4735,64.5259,101675.0
2018-12-21 12:30:00,86.07,86.1,85.29,85.83,92502.0,64.5259,64.5484,63.9412,64.346,92502.0
2018-12-21 12:35:00,85.85,86.15,85.77,86.12,93233.0,64.361,64.5859,64.301,64.5634,93233.0
2018-12-21 12:40:00,86.15,86.41,85.96,86.27,50480.0,64.5859,64.7808,64.4435,64.6759,50480.0
2018-12-21 12:45:00,86.26,86.97,86.26,86.74,77631.0,64.6684,65.2007,64.6684,65.0282,77631.0
2018-12-21 12:50:00,86.74,86.75,86.01,86.01,76120.0,65.0282,65.0357,64.481,64.481,76120.0
2018-12-21 12:55:00,86.02,86.23,85.9,85.95,67538.0,64.4885,64.6459,64.3985,64.436,67538.0
2018-12-21 13:00:00,85.98,86.05,85.74,85.94,62925.0,64.4585,64.5109,64.2785,64.4285,62925.0
2018-12-21 13:05:00,85.92,86.03,85.6,86.01,43148.0,64.4135,64.496,64.1736,64.481,43148.0
2018-12-21 13:10:00,86.02,86.21,85.85,86.02,44424.0,64.4885,64.6309,64.361,64.4885,44424.0
2018-12-21 13:15:00,86.05,86.24,85.98,86.16,40092.0,64.5109,64.6534,64.4585,64.5934,40092.0
2018-12-21 13:20:00,86.14,86.55,86.06,86.4,48414.0,64.5784,64.8858,64.5184,64.7733,48414.0
2018-12-21 13:25:00,86.4,86.69,86.26,86.39,41749.0,64.7733,64.9907,64.6684,64.7658,41749.0
2018-12-21 13:30:00,86.4,86.83,86.32,86.81,50288.0,64.7733,65.0957,64.7134,65.0807,50288.0
2018-12-21 13:35:00,86.82,86.86,86.59,86.68,49449.0,65.0882,65.1182,64.9158,64.9833,49449.0
2018-12-21 13:40:00,86.68,86.95,86.58,86.87,60714.0,64.9833,65.1857,64.9083,65.1257,60714.0
2018-12-21 13:45:00,86.88,86.88,86.4,86.46,57878.0,65.1332,65.1332,64.7733,64.8183,57878.0
2018-12-21 13:50:00,86.44,86.65,86.36,86.54,52545.0,64.8033,64.9608,64.7433,64.8783,52545.0
2018-12-21 13:55:00,86.56,86.66,86.46,86.59,49751.0,64.8933,64.9683,64.8183,64.9158,49751.0
2018-12-21 14:00:00,86.58,86.58,86.09,86.16,99031.0,64.9083,64.9083,64.5409,64.5934,99031.0
2018-12-21 14:05:00,86.15,86.25,86.07,86.08,53176.0,64.5859,64.6609,64.5259,64.5334,53176.0
2018-12-21 14:10:00,86.07,86.19,85.76,85.85,86677.0,64.5259,64.6159,64.2935,64.361,86677.0
2018-12-21 14:15:00,85.86,86.27,85.84,86.23,76576.0,64.3685,64.6759,64.3535,64.6459,76576.0
2018-12-21 14:20:00,86.23,86.42,86.17,86.34,56230.0,64.6459,64.7883,64.6009,64.7284,56230.0
2018-12-21 14:25:00,86.34,86.49,86.03,86.2,95544.0,64.7284,64.8408,64.496,64.6234,95544.0
2018-12-21 14:30:00,86.23,86.36,85.92,85.92,71786.0,64.6459,64.7433,64.4135,64.4135,71786.0
2018-12-21 14:35:00,85.95,86.11,85.91,86.01,61762.0,64.436,64.5559,64.406,64.481,61762.0
2018-12-21 14:40:00,86.0,86.13,85.55,85.61,53122.0,64.4735,64.5709,64.1361,64.1811,53122.0
2018-12-21 14:45:00,85.63,85.82,85.6,85.66,65783.0,64.1961,64.3385,64.1736,64.2186,65783.0
2018-12-21 14:50:00,85.64,86.19,85.64,86.13,91400.0,64.2036,64.6159,64.2036,64.5709,91400.0
2018-12-21 14:55:00,86.13,86.27,86.03,86.24,88044.0,64.5709,64.6759,64.496,64.6534,88044.0
2018-12-21 15:00:00,86.21,86.35,86.1,86.21,90405.0,64.6309,64.7359,64.5484,64.6309,90405.0
2018-12-21 15:05:00,86.21,86.22,85.84,86.01,99592.0,64.6309,64.6384,64.3535,64.481,99592.0
2018-12-21 15:10:00,85.99,86.01,85.62,85.76,107370.0,64.466,64.481,64.1886,64.2935,107370.0
2018-12-21 15:15:00,85.76,85.86,85.4,85.46,142055.0,64.2935,64.3685,64.0236,64.0686,142055.0
2018-12-21 15:20:00,85.48,85.64,85.32,85.53,78423.0,64.0836,64.2036,63.9637,64.1211,78423.0
2018-12-21 15:25:00,85.54,85.54,85.24,85.35,116261.0,64.1286,64.1286,63.9037,63.9862,116261.0
2018-12-21 15:30:00,85.33,85.66,85.32,85.58,114539.0,63.9712,64.2186,63.9637,64.1586,114539.0
2018-12-21 15:35:00,85.59,85.59,84.98,85.01,155659.0,64.1661,64.1661,63.7088,63.7313,155659.0
2018-12-21 15:40:00,85.0,85.29,84.93,85.2,156324.0,63.7238,63.9412,63.6713,63.8737,156324.0
2018-12-21 15:45:00,85.2,85.62,85.16,85.39,183020.0,63.8737,64.1886,63.8437,64.0161,183020.0
2018-12-21 15:50:00,85.4,85.53,85.17,85.3,152450.0,64.0236,64.1211,63.8512,63.9487,152450.0
2018-12-21 15:55:00,85.29,85.32,84.91,84.93,486332.0,63.9412,63.9637,63.6563,63.6713,486332.0
2018-12-24 09:30:00,84.65,85.23,84.4,84.76,117136.0,63.4614,63.8962,63.274,63.5438,117136.0
2018-12-24 09:35:00,84.82,85.02,84.15,84.81,75902.0,63.5888,63.7388,63.0865,63.5813,75902.0
2018-12-24 09:40:00,84.85,84.94,84.42,84.6,68957.0,63.6113,63.6788,63.2889,63.4239,68957.0
2018-12-24 09:45:00,84.58,84.9,84.49,84.88,87230.0,63.4089,63.6488,63.3414,63.6338,87230.0
2018-12-24 09:50:00,84.86,84.91,84.31,84.34,143877.0,63.6188,63.6563,63.2065,63.229,143877.0
2018-12-24 09:55:00,84.35,84.75,84.3,84.71,94840.0,63.2365,63.5363,63.199,63.5064,94840.0
2018-12-24 10:00:00,84.69,84.77,84.24,84.31,81544.0,63.4914,63.5513,63.154,63.2065,81544.0
2018-12-24 10:05:00,84.34,84.38,83.6,83.74,103577.0,63.229,63.259,62.6742,62.7792,103577.0
2018-12-24 10:10:00,83.76,84.46,83.76,84.41,48994.0,62.7942,63.3189,62.7942,63.2815,48994.0
2018-12-24 10:15:00,84.41,84.66,84.4,84.63,105883.0,63.2815,63.4689,63.274,63.4464,105883.0
2018-12-24 10:20:00,84.6,85.02,84.57,84.96,96321.0,63.4239,63.7388,63.4014,63.6938,96321.0
2018-12-24 10:25:00,84.94,85.46,84.92,85.37,98260.0,63.6788,64.0686,63.6638,64.0012,98260.0
2018-12-24 10:30:00,85.38,85.71,85.13,85.31,77008.0,64.0087,64.256,63.8212,63.9562,77008.0
2018-12-24 10:35:00,85.35,85.67,85.13,85.66,48620.0,63.9862,64.2261,63.8212,64.2186,48620.0
2018-12-24 10:40:00,85.66,86.21,85.65,85.88,97049.0,64.2186,64.6309,64.2111,64.3835,97049.0
2018-12-24 10:45:00,85.89,86.2,85.86,86.13,116238.0,64.391,64.6234,64.3685,64.5709,116238.0
2018-12-24 10:50:00,86.1,86.23,85.96,86.23,54003.0,64.5484,64.6459,64.4435,64.6459,54003.0
2018-12-24 10:55:00,86.16,86.3,85.92,86.22,55674.0,64.5934,64.6984,64.4135,64.6384,55674.0
2018-12-24 11:00:00,86.22,86.44,85.52,85.52,97540.0,64.6384,64.8033,64.1136,64.1136,97540.0
2018-12-24 11:05:00,85.52,85.66,85.18,85.49,63590.0,64.1136,64.2186,63.8587,64.0911,63590.0
2018-12-24 11:10:00,85.55,86.14,85.47,86.14,61357.0,64.1361,64.5784,64.0761,64.5784,61357.0
2018-12-24 11:15:00,86.15,86.15,85.37,85.73,67955.0,64.5859,64.5859,64.0012,64.271,67955.0
2018-12-24 11:20:00,85.73,86.04,85.48,85.53,67704.0,64.271,64.5034,64.0836,64.1211,67704.0
2018-12-24 11:25:00,85.51,85.61,85.05,85.18,60703.0,64.1061,64.1811,63.7613,63.8587,60703.0
2018-12-24 11:30:00,85.18,85.76,85.17,85.76,80351.0,63.8587,64.2935,63.8512,64.2935,80351.0
2018-12-24 11:35:00,85.77,85.8,85.46,85.76,78578.0,64.301,64.3235,64.0686,64.2935,78578.0
2018-12-24 11:40:00,85.77,86.2,85.73,85.99,73412.0,64.301,64.6234,64.271,64.466,73412.0
2018-12-24 11:45:00,85.89,86.0,85.68,85.79,58700.0,64.391,64.4735,64.2336,64.316,58700.0
2018-12-24 11:50:00,85.82,85.95,85.59,85.92,84745.0,64.3385,64.436,64.1661,64.4135,84745.0
2018-12-24 11:55:00,85.9,86.09,85.73,85.89,63701.0,64.3985,64.5409,64.271,64.391,63701.0
2018-12-24 12:00:00,85.9,86.33,85.9,86.11,69704.0,64.3985,64.7209,64.3985,64.5559,69704.0
2018-12-24 12:05:00,85.95,86.26,85.8,85.8,55087.0,64.436,64.6684,64.3235,64.3235,55087.0
2018-12-24 12:10:00,85.75,86.2,85.75,86.2,82104.0,64.286,64.6234,64.286,64.6234,82104.0
2018-12-24 12:15:00,86.13,86.2,85.9,86.12,80171.0,64.5709,64.6234,64.3985,64.5634,80171.0
2018-12-24 12:20:00,86.09,86.13,85.82,86.02,69867.0,64.5409,64.5709,64.3385,64.4885,69867.0
2018-12-24 12:25:00,86.01,86.43,85.81,85.94,87122.0,64.481,64.7958,64.331,64.4285,87122.0
2018-12-24 12:30:00,85.97,86.2,85.73,85.8,126676.0,64.451,64.6234,64.271,64.3235,126676.0
2018-12-24 12:35:00,85.8,85.91,85.72,85.8,128468.0,64.3235,64.406,64.2635,64.3235,128468.0
2018-12-24 12:40:00,85.79,85.79,85.35,85.54,74037.0,64.316,64.316,63.9862,64.1286,74037.0
2018-12-24 12:45:00,85.53,85.53,84.98,85.04,112990.0,64.1211,64.1211,63.7088,63.7538,112990.0
2018-12-24 12:50:00,85.03,85.09,84.69,84.88,110716.0,63.7463,63.7912,63.4914,63.6338,110716.0
2018-12-24 12:55:00,84.87,84.87,84.11,84.21,389266.0,63.6263,63.6263,63.0565,63.1315,389266.0
2018-12-26 09:30:00,84.74,85.87,84.62,85.76,104100.0,63.5288,64.376,63.4389,64.2935,104100.0
2018-12-26 09:35:00,85.77,86.37,85.67,86.2,61470.0,64.301,64.7508,64.2261,64.6234,61470.0
2018-12-26 09:40:00,86.23,86.23,85.67,85.92,62842.0,64.6459,64.6459,64.2261,64.4135,62842.0
2018-12-26 09:45:00,85.95,86.72,85.86,86.66,76518.0,64.436,65.0132,64.3685,64.9683,76518.0
2018-12-26 09:50:00,86.66,86.74,86.35,86.4,62839.0,64.9683,65.0282,64.7359,64.7733,62839.0
2018-12-26 09:55:00,86.46,86.62,86.1,86.29,71053.0,64.8183,64.9383,64.5484,64.6909,71053.0
2018-12-26 10:00:00,86.24,86.47,85.98,86.04,64105.0,64.6534,64.8258,64.4585,64.5034,64105.0
2018-12-26 10:05:00,86.05,86.51,85.99,86.5,84320.0,64.5109,64.8558,64.466,64.8483,84320.0
2018-12-26 10:10:00,86.5,86.5,85.75,86.29,77063.0,64.8483,64.8483,64.286,64.6909,77063.0
2018-12-26 10:15:00,86.32,86.88,86.2,86.64,68521.0,64.7134,65.1332,64.6234,64.9533,68521.0
2018-12-26 10:20:00,86.64,87.01,86.56,86.79,72451.0,64.9533,65.2306,64.8933,65.0657,72451.0
2018-12-26 10:25:00,86.8,86.99,86.65,86.82,59375.0,65.0732,65.2157,64.9608,65.0882,59375.0
2018-12-26 10:30:00,86.83,86.98,86.7,86.81,60773.0,65.0957,65.2082,64.9982,65.0807,60773.0
2018-12-26 10:35:00,86.87,86.88,86.49,86.49,53406.0,65.1257,65.1332,64.8408,64.8408,53406.0
2018-12-26 10:40:00,86.49,86.81,86.45,86.61,81781.0,64.8408,65.0807,64.8108,64.9308,81781.0
2018-12-26 10:45:00,86.57,86.88,86.48,86.88,53921.0,64.9008,65.1332,64.8333,65.1332,53921.0
2018-12-26 10:50:00,86.9,87.0,86.07,86.15,60805.0,65.1482,65.2232,64.5259,64.5859,60805.0
2018-12-26 10:55:00,86.17,86.59,86.15,86.54,58008.0,64.6009,64.9158,64.5859,64.8783,58008.0
2018-12-26 11:00:00,86.54,86.96,86.46,86.95,54306.0,64.8783,65.1932,64.8183,65.1857,54306.0
2018-12-26 11:05:00,86.95,87.05,86.71,86.96,48926.0,65.1857,65.2606,65.0057,65.1932,48926.0
2018-12-26 11:10:00,86.95,87.04,86.89,86.99,34978.0,65.1857,65.2531,65.1407,65.2157,34978.0
2018-12-26 11:15:00,87.0,87.48,86.97,87.47,49076.0,65.2232,65.583,65.2007,65.5755,49076.0
2018-12-26 11:20:00,87.48,87.48,87.26,87.38,49183.0,65.583,65.583,65.4181,65.508,49183.0
2018-12-26 11:25:00,87.36,87.7,87.32,87.69,50677.0,65.493,65.7479,65.4631,65.7404,50677.0
2018-12-26 11:30:00,87.71,87.81,87.41,87.41,56049.0,65.7554,65.8304,65.5305,65.5305,56049.0
2018-12-26 11:35:00,87.44,87.72,87.3,87.7,46711.0,65.553,65.7629,65.4481,65.7479,46711.0
2018-12-26 11:40:00,87.72,87.99,87.62,87.91,48440.0,65.7629,65.9653,65.688,65.9054,48440.0
2018-12-26 11:45:00,87.88,87.92,87.74,87.91,53819.0,65.8829,65.9129,65.7779,65.9054,53819.0
2018-12-26 11:50:00,87.94,87.94,87.62,87.82,32414.0,65.9279,65.9279,65.688,65.8379,32414.0
2018-12-26 11:55:00,87.82,88.15,87.77,88.11,46707.0,65.8379,66.0853,65.8004,66.0553,46707.0
2018-12-26 12:00:00,88.11,88.16,87.79,87.81,40053.0,66.0553,66.0928,65.8154,65.8304,40053.0
2018-12-26 12:05:00,87.83,88.25,87.82,88.25,30875.0,65.8454,66.1603,65.8379,66.1603,30875.0
2018-12-26 12:10:00,88.25,88.53,88.18,88.5,56628.0,66.1603,66.3702,66.1078,66.3477,56628.0
2018-12-26 12:15:00,88.49,88.51,87.85,88.02,43123.0,66.3402,66.3552,65.8604,65.9878,43123.0
2018-12-26 12:20:00,88.03,88.14,87.78,87.96,36134.0,65.9953,66.0778,65.8079,65.9429,36134.0
2018-12-26 12:25:00,87.96,88.06,87.44,87.46,46691.0,65.9429,66.0178,65.553,65.568,46691.0
2018-12-26 12:30:00,87.5,87.68,87.33,87.4,36253.0,65.598,65.7329,65.4705,65.523,36253.0
2018-12-26 12:35:00,87.4,87.74,87.38,87.7,44245.0,65.523,65.7779,65.508,65.7479,44245.0
2018-12-26 12:40:00,87.65,87.76,87.5,87.65,43895.0,65.7105,65.7929,65.598,65.7105,43895.0
2018-12-26 12:45:00,87.65,87.85,87.54,87.62,54986.0,65.7105,65.8604,65.628,65.688,54986.0
2018-12-26 12:50:00,87.62,87.84,87.61,87.77,37760.0,65.688,65.8529,65.6805,65.8004,37760.0
2018-12-26 12:55:00,87.77,87.95,87.63,87.72,25882.0,65.8004,65.9354,65.6955,65.7629,25882.0
2018-12-26 13:00:00,87.72,87.82,87.48,87.5,50185.0,65.7629,65.8379,65.583,65.598,50185.0
2018-12-26 13:05:00,87.53,87.53,87.31,87.49,25666.0,65.6205,65.6205,65.4556,65.5905,25666.0
2018-12-26 13:10:00,87.51,87.62,86.96,87.04,50967.0,65.6055,65.688,65.1932,65.2531,50967.0
2018-12-26 13:15:00,87.02,87.15,86.9,86.94,31780.0,65.2381,65.3356,65.1482,65.1782,31780.0
2018-12-26 13:20:00,86.92,87.32,86.85,87.16,34442.0,65.1632,65.4631,65.1107,65.3431,34442.0
2018-12-26 13:25:00,87.14,87.24,87.04,87.16,31763.0,65.3281,65.4031,65.2531,65.3431,31763.0
2018-12-26 13:30:00,87.14,87.25,87.03,87.09,34486.0,65.3281,65.4106,65.2456,65.2906,34486.0
2018-12-26 13:35:00,87.08,87.19,86.97,87.18,40626.0,65.2831,65.3656,65.2007,65.3581,40626.0
2018-12-26 13:40:00,87.19,87.33,87.17,87.22,29726.0,65.3656,65.4705,65.3506,65.3881,29726.0
2018-12-26 13:45:00,87.22,87.42,87.22,87.31,40891.0,65.3881,65.538,65.3881,65.4556,40891.0
2018-12-26 13:50:00,87.32,87.72,87.31,87.7,41702.0,65.4631,65.7629,65.4556,65.7479,41702.0
2018-12-26 13:55:00,87.69,87.79,87.6,87.67,46445.0,65.7404,65.8154,65.673,65.7254,46445.0
2018-12-26 14:00:00,87.72,87.73,87.43,87.48,31500.0,65.7629,65.7704,65.5455,65.583,31500.0
2018-12-26 14:05:00,87.44,87.45,87.25,87.28,63074.0,65.553,65.5605,65.4106,65.4331,63074.0
2018-12-26 14:10:00,87.28,87.55,87.21,87.26,79697.0,65.4331,65.6355,65.3806,65.4181,79697.0
2018-12-26 14:15:00,87.27,87.42,86.88,86.95,52573.0,65.4256,65.538,65.1332,65.1857,52573.0
2018-12-26 14:20:00,86.91,87.02,86.78,87.02,68595.0,65.1557,65.2381,65.0582,65.2381,68595.0
2018-12-26 14:25:00,87.07,87.1,86.82,86.87,40124.0,65.2756,65.2981,65.0882,65.1257,40124.0
2018-12-26 14:30:00,86.89,87.23,86.87,87.1,41172.0,65.1407,65.3956,65.1257,65.2981,41172.0
2018-12-26 14:35:00,87.1,87.15,86.99,87.08,38898.0,65.2981,65.3356,65.2157,65.2831,38898.0
2018-12-26 14:40:00,87.08,87.18,86.91,87.09,43256.0,65.2831,65.3581,65.1557,65.2906,43256.0
2018-12-26 14:45:00,87.11,87.17,86.92,86.95,39656.0,65.3056,65.3506,65.1632,65.1857,39656.0
2018-12-26 14:50:00,86.93,87.16,86.92,87.11,64679.0,65.1707,65.3431,65.1632,65.3056,64679.0
2018-12-26 14:55:00,87.09,87.37,86.92,87.33,48466.0,65.2906,65.5005,65.1632,65.4705,48466.0
2018-12-26 15:00:00,87.34,87.39,87.16,87.34,105521.0,65.478,65.5155,65.3431,65.478,105521.0
2018-12-26 15:05:00,87.33,87.59,87.33,87.43,78461.0,65.4705,65.6655,65.4705,65.5455,78461.0
2018-12-26 15:10:00,87.42,87.6,87.41,87.58,42969.0,65.538,65.673,65.5305,65.658,42969.0
2018-12-26 15:15:00,87.6,87.65,87.47,87.47,61276.0,65.673,65.7105,65.5755,65.5755,61276.0
2018-12-26 15:20:00,87.48,87.8,87.47,87.79,63084.0,65.583,65.8229,65.5755,65.8154,63084.0
2018-12-26 15:25:00,87.79,87.99,87.74,87.92,59670.0,65.8154,65.9653,65.7779,65.9129,59670.0
2018-12-26 15:30:00,87.92,88.16,87.83,88.06,86136.0,65.9129,66.0928,65.8454,66.0178,86136.0
2018-12-26 15:35:00,88.06,88.49,88.04,88.48,82935.0,66.0178,66.3402,66.0028,66.3327,82935.0
2018-12-26 15:40:00,88.46,88.61,88.29,88.59,95493.0,66.3177,66.4302,66.1903,66.4152,95493.0
2018-12-26 15:45:00,88.61,88.76,88.31,88.31,88685.0,66.4302,66.5426,66.2052,66.2052,88685.0
2018-12-26 15:50:00,88.3,88.8,88.28,88.79,133780.0,66.1978,66.5726,66.1828,66.5651,133780.0
2018-12-26 15:55:00,88.81,89.09,88.77,89.04,296095.0,66.5801,66.79,66.5501,66.7525,296095.0
2018-12-27 09:30:00,87.95,88.52,87.56,88.42,126942.0,65.9354,66.3627,65.643,66.2877,126942.0
2018-12-27 09:35:00,88.42,88.99,88.17,88.73,79503.0,66.2877,66.715,66.1003,66.5201,79503.0
2018-12-27 09:40:00,88.78,89.26,88.77,88.98,76657.0,66.5576,66.9175,66.5501,66.7075,76657.0
2018-12-27 09:45:00,88.98,89.07,88.49,88.49,46294.0,66.7075,66.775,66.3402,66.3402,46294.0
2018-12-27 09:50:00,88.49,88.74,88.38,88.5,65671.0,66.3402,66.5276,66.2577,66.3477,65671.0
2018-12-27 09:55:00,88.49,88.71,88.23,88.6,59072.0,66.3402,66.5051,66.1453,66.4227,59072.0
2018-12-27 10:00:00,88.56,89.18,88.36,89.02,76686.0,66.3927,66.8575,66.2427,66.7375,76686.0
2018-12-27 10:05:00,89.02,89.22,88.93,88.97,95883.0,66.7375,66.8875,66.6701,66.7,95883.0
2018-12-27 10:10:00,88.97,89.25,88.9,89.22,70885.0,66.7,66.91,66.6476,66.8875,70885.0
2018-12-27 10:15:00,89.22,89.5,89.08,89.1,113823.0,66.8875,67.0974,66.7825,66.7975,113823.0
2018-12-27 10:20:00,89.04,89.26,88.98,89.02,58743.0,66.7525,66.9175,66.7075,66.7375,58743.0
2018-12-27 10:25:00,89.04,89.2,88.98,89.0,61211.0,66.7525,66.8725,66.7075,66.7225,61211.0
2018-12-27 10:30:00,89.01,89.27,88.73,89.23,70338.0,66.73,66.925,66.5201,66.895,70338.0
2018-12-27 10:35:00,89.23,89.44,89.08,89.14,50267.0,66.895,67.0524,66.7825,66.8275,50267.0
2018-12-27 10:40:00,89.13,89.56,88.97,89.45,66767.0,66.82,67.1424,66.7,67.0599,66767.0
2018-12-27 10:45:00,89.45,89.53,89.16,89.21,68990.0,67.0599,67.1199,66.8425,66.88,68990.0
2018-12-27 10:50:00,89.2,89.2,88.88,88.98,64819.0,66.8725,66.8725,66.6326,66.7075,64819.0
2018-12-27 10:55:00,88.97,89.21,88.91,89.08,56781.0,66.7,66.88,66.6551,66.7825,56781.0
2018-12-27 11:00:00,89.07,89.15,88.76,88.91,54316.0,66.775,66.835,66.5426,66.6551,54316.0
2018-12-27 11:05:00,88.91,89.0,88.77,88.91,45373.0,66.6551,66.7225,66.5501,66.6551,45373.0
2018-12-27 11:10:00,88.87,89.15,88.87,88.89,43885.0,66.6251,66.835,66.6251,66.6401,43885.0
2018-12-27 11:15:00,88.88,89.1,88.81,89.01,43904.0,66.6326,66.7975,66.5801,66.73,43904.0
2018-12-27 11:20:00,89.01,89.02,88.57,88.58,64896.0,66.73,66.7375,66.4002,66.4077,64896.0
2018-12-27 11:25:00,88.59,88.88,88.53,88.75,84113.0,66.4152,66.6326,66.3702,66.5351,84113.0
2018-12-27 11:30:00,88.74,88.98,88.69,88.77,50768.0,66.5276,66.7075,66.4901,66.5501,50768.0
2018-12-27 11:35:00,88.78,88.85,88.42,88.47,76180.0,66.5576,66.6101,66.2877,66.3252,76180.0
2018-12-27 11:40:00,88.47,88.47,87.94,87.98,69106.0,66.3252,66.3252,65.9279,65.9578,69106.0
2018-12-27 11:45:00,87.97,88.19,87.88,88.04,50871.0,65.9504,66.1153,65.8829,66.0028,50871.0
2018-12-27 11:50:00,88.04,88.27,88.04,88.2,26882.0,66.0028,66.1753,66.0028,66.1228,26882.0
2018-12-27 11:55:00,88.22,88.25,88.09,88.18,48928.0,66.1378,66.1603,66.0403,66.1078,48928.0
2018-12-27 12:00:00,88.16,88.19,87.79,87.83,39457.0,66.0928,66.1153,65.8154,65.8454,39457.0
2018-12-27 12:05:00,87.79,88.02,87.79,87.95,37148.0,65.8154,65.9878,65.8154,65.9354,37148.0
2018-12-27 12:10:00,87.98,88.0,87.68,87.71,51700.0,65.9578,65.9728,65.7329,65.7554,51700.0
2018-12-27 12:15:00,87.74,87.97,87.69,87.97,41907.0,65.7779,65.9504,65.7404,65.9504,41907.0
2018-12-27 12:20:00,87.94,87.98,87.66,87.74,83381.0,65.9279,65.9578,65.7179,65.7779,83381.0
2018-12-27 12:25:00,87.74,87.81,87.31,87.59,48490.0,65.7779,65.8304,65.4556,65.6655,48490.0
2018-12-27 12:30:00,87.59,87.61,87.42,87.51,38198.0,65.6655,65.6805,65.538,65.6055,38198.0
2018-12-27 12:35:00,87.54,87.63,87.37,87.43,52156.0,65.628,65.6955,65.5005,65.5455,52156.0
2018-12-27 12:40:00,87.44,87.55,87.32,87.47,47756.0,65.553,65.6355,65.4631,65.5755,47756.0
2018-12-27 12:45:00,87.47,87.73,87.46,87.69,52924.0,65.5755,65.7704,65.568,65.7404,52924.0
2018-12-27 12:50:00,87.7,87.7,87.51,87.65,64756.0,65.7479,65.7479,65.6055,65.7105,64756.0
2018-12-27 12:55:00,87.65,87.88,87.6,87.83,43891.0,65.7105,65.8829,65.673,65.8454,43891.0
2018-12-27 13:00:00,87.81,87.86,87.63,87.76,34814.0,65.8304,65.8679,65.6955,65.7929,34814.0
2018-12-27 13:05:00,87.77,88.08,87.77,87.95,30992.0,65.8004,66.0328,65.8004,65.9354,30992.0
2018-12-27 13:10:00,87.97,88.02,87.81,87.85,36520.0,65.9504,65.9878,65.8304,65.8604,36520.0
2018-12-27 13:15:00,87.84,87.85,87.64,87.65,38175.0,65.8529,65.8604,65.703,65.7105,38175.0
2018-12-27 13:20:00,87.65,87.66,87.48,87.63,32413.0,65.7105,65.7179,65.583,65.6955,32413.0
2018-12-27 13:25:00,87.63,87.78,87.53,87.54,45542.0,65.6955,65.8079,65.6205,65.628,45542.0
2018-12-27 13:30:00,87.53,87.7,87.44,87.68,44501.0,65.6205,65.7479,65.553,65.7329,44501.0
2018-12-27 13:35:00,87.7,87.83,87.6,87.8,31608.0,65.7479,65.8454,65.673,65.8229,31608.0
2018-12-27 13:40:00,87.79,87.8,87.47,87.59,63246.0,65.8154,65.8229,65.5755,65.6655,63246.0
2018-12-27 13:45:00,87.59,87.65,87.19,87.28,43818.0,65.6655,65.7105,65.3656,65.4331,43818.0
2018-12-27 13:50:00,87.25,87.3,87.1,87.13,40637.0,65.4106,65.4481,65.2981,65.3206,40637.0
2018-12-27 13:55:00,87.15,87.37,87.15,87.33,33077.0,65.3356,65.5005,65.3356,65.4705,33077.0
2018-12-27 14:00:00,87.32,87.39,87.23,87.28,59764.0,65.4631,65.5155,65.3956,65.4331,59764.0
2018-12-27 14:05:00,87.27,87.44,87.18,87.18,83762.0,65.4256,65.553,65.3581,65.3581,83762.0
2018-12-27 14:10:00,87.15,87.25,87.07,87.14,40543.0,65.3356,65.4106,65.2756,65.3281,40543.0
2018-12-27 14:15:00,87.12,87.14,86.91,86.98,57958.0,65.3131,65.3281,65.1557,65.2082,57958.0
2018-12-27 14:20:00,86.99,87.2,86.94,87.12,44961.0,65.2157,65.3731,65.1782,65.3131,44961.0
2018-12-27 14:25:00,87.12,87.17,86.86,87.14,57137.0,65.3131,65.3506,65.1182,65.3281,57137.0
2018-12-27 14:30:00,87.13,87.18,86.99,87.07,40870.0,65.3206,65.3581,65.2157,65.2756,40870.0
2018-12-27 14:35:00,87.07,87.32,87.05,87.25,47670.0,65.2756,65.4631,65.2606,65.4106,47670.0
2018-12-27 14:40:00,87.26,87.74,87.23,87.66,77548.0,65.4181,65.7779,65.3956,65.7179,77548.0
2018-12-27 14:45:00,87.65,87.71,87.37,87.51,39467.0,65.7105,65.7554,65.5005,65.6055,39467.0
2018-12-27 14:50:00,87.53,87.85,87.47,87.66,72863.0,65.6205,65.8604,65.5755,65.7179,72863.0
2018-12-27 14:55:00,87.67,87.73,87.51,87.7,75264.0,65.7254,65.7704,65.6055,65.7479,75264.0
2018-12-27 15:00:00,87.77,87.8,87.27,87.49,64663.0,65.8004,65.8229,65.4256,65.5905,64663.0
2018-12-27 15:05:00,87.49,87.69,87.31,87.47,64164.0,65.5905,65.7404,65.4556,65.5755,64164.0
2018-12-27 15:10:00,87.5,87.91,87.41,87.84,81254.0,65.598,65.9054,65.5305,65.8529,81254.0
2018-12-27 15:15:00,87.85,87.89,87.64,87.76,43589.0,65.8604,65.8904,65.703,65.7929,43589.0
2018-12-27 15:20:00,87.78,88.41,87.72,88.41,74438.0,65.8079,66.2802,65.7629,66.2802,74438.0
2018-12-27 15:25:00,88.39,88.79,88.27,88.69,96827.0,66.2652,66.5651,66.1753,66.4901,96827.0
2018-12-27 15:30:00,88.71,88.88,88.43,88.81,83250.0,66.5051,66.6326,66.2952,66.5801,83250.0
2018-12-27 15:35:00,88.81,89.34,88.81,89.18,96711.0,66.5801,66.9774,66.5801,66.8575,96711.0
2018-12-27 15:40:00,89.2,89.93,89.19,89.68,81873.0,66.8725,67.4197,66.865,67.2323,81873.0
2018-12-27 15:45:00,89.71,89.82,89.19,89.29,114983.0,67.2548,67.3373,66.865,66.9399,114983.0
2018-12-27 15:50:00,89.31,89.4,88.89,89.06,128101.0,66.9549,67.0224,66.6401,66.7675,128101.0
2018-12-27 15:55:00,89.04,89.91,89.01,89.89,370220.0,66.7525,67.4048,66.73,67.3898,370220.0
2018-12-28 09:30:00,90.09,90.72,90.0,90.66,152750.0,67.5397,68.012,67.4722,67.967,152750.0
2018-12-28 09:35:00,90.71,91.07,90.52,91.0,75612.0,68.0045,68.2744,67.8621,68.2219,75612.0
2018-12-28 09:40:00,91.04,91.43,91.04,91.16,114956.0,68.2519,68.5443,68.2519,68.3419,114956.0
2018-12-28 09:45:00,91.2,91.41,90.96,91.04,64479.0,68.3719,68.5293,68.1919,68.2519,64479.0
2018-12-28 09:50:00,91.04,91.12,90.71,90.74,99726.0,68.2519,68.3119,68.0045,68.027,99726.0
2018-12-28 09:55:00,90.74,90.77,90.5,90.67,66404.0,68.027,68.0495,67.8471,67.9745,66404.0
2018-12-28 10:00:00,90.72,90.96,90.52,90.52,81179.0,68.012,68.1919,67.8621,67.8621,81179.0
2018-12-28 10:05:00,90.51,90.66,90.47,90.66,88314.0,67.8546,67.967,67.8246,67.967,88314.0
2018-12-28 10:10:00,90.66,90.91,90.61,90.74,57020.0,67.967,68.1544,67.9295,68.027,57020.0
2018-12-28 10:15:00,90.74,91.03,90.64,90.98,50822.0,68.027,68.2444,67.952,68.2069,50822.0
2018-12-28 10:20:00,90.98,91.16,90.7,90.72,55913.0,68.2069,68.3419,67.997,68.012,55913.0
2018-12-28 10:25:00,90.69,90.72,90.39,90.55,64446.0,67.9895,68.012,67.7646,67.8846,64446.0
2018-12-28 10:30:00,90.55,90.71,90.42,90.51,67353.0,67.8846,68.0045,67.7871,67.8546,67353.0
2018-12-28 10:35:00,90.51,90.55,90.22,90.41,48151.0,67.8546,67.8846,67.6372,67.7796,48151.0
2018-12-28 10:40:00,90.47,90.94,90.41,90.72,64945.0,67.8246,68.1769,67.7796,68.012,64945.0
2018-12-28 10:45:00,90.72,91.13,90.67,91.09,47647.0,68.012,68.3194,67.9745,68.2894,47647.0
2018-12-28 10:50:00,91.09,91.24,90.91,90.94,52067.0,68.2894,68.4018,68.1544,68.1769,52067.0
2018-12-28 10:55:00,90.93,91.15,90.83,91.02,41805.0,68.1694,68.3344,68.0945,68.2369,41805.0
2018-12-28 11:00:00,91.02,91.17,90.75,90.78,43235.0,68.2369,68.3494,68.0345,68.057,43235.0
2018-12-28 11:05:00,90.8,91.06,90.78,91.0,41830.0,68.072,68.2669,68.057,68.2219,41830.0
2018-12-28 11:10:00,91.0,91.04,90.57,90.57,58603.0,68.2219,68.2519,67.8995,67.8995,58603.0
2018-12-28 11:15:00,90.61,91.1,90.46,90.93,59049.0,67.9295,68.2969,67.8171,68.1694,59049.0
2018-12-28 11:20:00,90.91,91.16,90.85,91.1,36523.0,68.1544,68.3419,68.1095,68.2969,36523.0
2018-12-28 11:25:00,91.1,91.27,90.94,91.19,45393.0,68.2969,68.4243,68.1769,68.3644,45393.0
2018-12-28 11:30:00,91.2,91.23,90.84,90.96,44315.0,68.3719,68.3943,68.102,68.1919,44315.0
2018-12-28 11:35:00,90.95,91.3,90.9,91.21,52166.0,68.1844,68.4468,68.1469,68.3794,52166.0
2018-12-28 11:40:00,91.19,91.27,91.09,91.17,39988.0,68.3644,68.4243,68.2894,68.3494,39988.0
2018-12-28 11:45:00,91.18,91.22,91.06,91.16,40933.0,68.3569,68.3868,68.2669,68.3419,40933.0
2018-12-28 11:50:00,91.16,91.41,90.99,91.35,56051.0,68.3419,68.5293,68.2144,68.4843,56051.0
2018-12-28 11:55:00,91.35,91.49,91.28,91.4,50843.0,68.4843,68.5893,68.4318,68.5218,50843.0
2018-12-28 12:00:00,91.44,91.6,91.34,91.58,45060.0,68.5518,68.6717,68.4768,68.6567,45060.0
2018-12-28 12:05:00,91.57,91.63,91.48,91.55,44287.0,68.6492,68.6942,68.5818,68.6342,44287.0
2018-12-28 12:10:00,91.55,91.57,91.42,91.43,38105.0,68.6342,68.6492,68.5368,68.5443,38105.0
2018-12-28 12:15:00,91.43,91.45,91.09,91.28,38654.0,68.5443,68.5593,68.2894,68.4318,38654.0
2018-12-28 12:20:00,91.28,91.58,91.26,91.54,37912.0,68.4318,68.6567,68.4168,68.6268,37912.0
2018-12-28 12:25:00,91.55,91.62,91.39,91.53,48523.0,68.6342,68.6867,68.5143,68.6193,48523.0
2018-12-28 12:30:00,91.53,91.64,91.46,91.57,41206.0,68.6193,68.7017,68.5668,68.6492,41206.0
2018-12-28 12:35:00,91.56,91.75,91.46,91.74,43354.0,68.6417,68.7842,68.5668,68.7767,43354.0
2018-12-28 12:40:00,91.73,91.81,91.71,91.74,46391.0,68.7692,68.8292,68.7542,68.7767,46391.0
2018-12-28 12:45:00,91.72,91.87,91.66,91.75,58808.0,68.7617,68.8741,68.7167,68.7842,58808.0
2018-12-28 12:50:00,91.76,91.77,91.51,91.7,33427.0,68.7917,68.7992,68.6043,68.7467,33427.0
2018-12-28 12:55:00,91.7,91.72,91.56,91.63,56564.0,68.7467,68.7617,68.6417,68.6942,56564.0
2018-12-28 13:00:00,91.61,91.82,91.6,91.62,41463.0,68.6792,68.8367,68.6717,68.6867,41463.0
2018-12-28 13:05:00,91.62,92.0,91.48,91.96,64251.0,68.6867,68.9716,68.5818,68.9416,64251.0
2018-12-28 13:10:00,91.98,92.03,91.87,91.92,64140.0,68.9566,68.9941,68.8741,68.9116,64140.0
2018-12-28 13:15:00,91.9,91.97,91.7,91.8,35546.0,68.8966,68.9491,68.7467,68.8217,35546.0
2018-12-28 13:20:00,91.8,91.85,91.59,91.6,31036.0,68.8217,68.8592,68.6642,68.6717,31036.0
2018-12-28 13:25:00,91.59,91.74,91.48,91.48,38477.0,68.6642,68.7767,68.5818,68.5818,38477.0
2018-12-28 13:30:00,91.5,91.53,91.17,91.21,60365.0,68.5968,68.6193,68.3494,68.3794,60365.0
2018-12-28 13:35:00,91.21,91.53,91.18,91.52,34388.0,68.3794,68.6193,68.3569,68.6118,34388.0
2018-12-28 13:40:00,91.52,91.63,91.43,91.5,28733.0,68.6118,68.6942,68.5443,68.5968,28733.0
2018-12-28 13:45:00,91.51,91.86,91.5,91.81,39265.0,68.6043,68.8667,68.5968,68.8292,39265.0
2018-12-28 13:50:00,91.8,91.97,91.77,91.81,32128.0,68.8217,68.9491,68.7992,68.8292,32128.0
2018-12-28 13:55:00,91.83,92.03,91.83,91.98,34892.0,68.8442,68.9941,68.8442,68.9566,34892.0
2018-12-28 14:00:00,92.0,92.27,91.99,92.2,47031.0,68.9716,69.174,68.9641,69.1215,47031.0
2018-12-28 14:05:00,92.2,92.39,92.11,92.19,51493.0,69.1215,69.264,69.0541,69.1141,51493.0
2018-12-28 14:10:00,92.19,92.23,91.98,92.2,41692.0,69.1141,69.144,68.9566,69.1215,41692.0
2018-12-28 14:15:00,92.19,92.43,91.94,91.94,73043.0,69.1141,69.294,68.9266,68.9266,73043.0
2018-12-28 14:20:00,91.95,92.1,91.8,92.0,52767.0,68.9341,69.0466,68.8217,68.9716,52767.0
2018-12-28 14:25:00,92.0,92.01,91.8,91.83,38575.0,68.9716,68.9791,68.8217,68.8442,38575.0
2018-12-28 14:30:00,91.83,92.22,91.82,92.22,46311.0,68.8442,69.1365,68.8367,69.1365,46311.0
2018-12-28 14:35:00,92.21,92.49,92.2,92.49,58255.0,69.129,69.339,69.1215,69.339,58255.0
2018-12-28 14:40:00,92.46,92.55,92.35,92.38,76671.0,69.3165,69.3839,69.234,69.2565,76671.0
2018-12-28 14:45:00,92.38,92.47,92.25,92.42,47991.0,69.2565,69.324,69.159,69.2865,47991.0
2018-12-28 14:50:00,92.41,92.67,92.37,92.65,65181.0,69.279,69.4739,69.249,69.4589,65181.0
2018-12-28 14:55:00,92.65,92.82,92.51,92.69,51313.0,69.4589,69.5864,69.354,69.4889,51313.0
2018-12-28 15:00:00,92.7,92.8,92.46,92.54,53281.0,69.4964,69.5714,69.3165,69.3764,53281.0
2018-12-28 15:05:00,92.53,92.54,91.93,92.14,51878.0,69.3689,69.3764,68.9191,69.0766,51878.0
2018-12-28 15:10:00,92.12,92.13,91.73,92.12,60763.0,69.0616,69.0691,68.7692,69.0616,60763.0
2018-12-28 15:15:00,92.1,92.11,91.75,91.76,51170.0,69.0466,69.0541,68.7842,68.7917,51170.0
2018-12-28 15:20:00,91.74,91.74,91.47,91.55,52739.0,68.7767,68.7767,68.5743,68.6342,52739.0
2018-12-28 15:25:00,91.59,91.67,91.21,91.4,67701.0,68.6642,68.7242,68.3794,68.5218,67701.0
2018-12-28 15:30:00,91.35,91.54,91.15,91.47,51199.0,68.4843,68.6268,68.3344,68.5743,51199.0
2018-12-28 15:35:00,91.47,91.63,91.28,91.3,57002.0,68.5743,68.6942,68.4318,68.4468,57002.0
2018-12-28 15:40:00,91.32,91.34,90.95,90.97,77724.0,68.4618,68.4768,68.1844,68.1994,77724.0
2018-12-28 15:45:00,90.93,91.15,90.87,91.1,81111.0,68.1694,68.3344,68.1245,68.2969,81111.0
2018-12-28 15:50:00,91.1,91.15,90.8,90.83,102077.0,68.2969,68.3344,68.072,68.0945,102077.0
2018-12-28 15:55:00,90.82,91.33,90.81,91.16,221464.0,68.087,68.4693,68.0795,68.3419,221464.0
2018-12-31 09:30:00,91.67,92.68,91.59,92.6,94033.0,68.7242,69.4814,68.6642,69.4214,94033.0
2018-12-31 09:35:00,92.59,92.7,92.06,92.17,51469.0,69.4139,69.4964,69.0166,69.0991,51469.0
2018-12-31 09:40:00,92.14,92.36,92.01,92.16,62717.0,69.0766,69.2415,68.9791,69.0916,62717.0
2018-12-31 09:45:00,92.16,92.53,92.07,92.46,44395.0,69.0916,69.3689,69.0241,69.3165,44395.0
2018-12-31 09:50:00,92.48,92.7,92.34,92.7,64145.0,69.3315,69.4964,69.2265,69.4964,64145.0
2018-12-31 09:55:00,92.71,92.96,92.59,92.89,67963.0,69.5039,69.6913,69.4139,69.6388,67963.0
2018-12-31 10:00:00,92.92,92.99,92.72,92.74,59446.0,69.6613,69.7138,69.5114,69.5264,59446.0
2018-12-31 10:05:00,92.74,92.78,92.2,92.36,73414.0,69.5264,69.5564,69.1215,69.2415,73414.0
2018-12-31 10:10:00,92.36,92.56,92.21,92.51,53930.0,69.2415,69.3914,69.129,69.354,53930.0
2018-12-31 10:15:00,92.51,92.75,92.43,92.69,29903.0,69.354,69.5339,69.294,69.4889,29903.0
2018-12-31 10:20:00,92.69,92.87,92.65,92.82,40641.0,69.4889,69.6238,69.4589,69.5864,40641.0
2018-12-31 10:25:00,92.85,92.87,92.58,92.61,41244.0,69.6088,69.6238,69.4064,69.4289,41244.0
2018-12-31 10:30:00,92.63,92.67,92.23,92.41,39995.0,69.4439,69.4739,69.144,69.279,39995.0
2018-12-31 10:35:00,92.43,92.5,92.28,92.35,46299.0,69.294,69.3465,69.1815,69.234,46299.0
2018-12-31 10:40:00,92.36,92.64,92.36,92.63,40471.0,69.2415,69.4514,69.2415,69.4439,40471.0
2018-12-31 10:45:00,92.65,92.74,92.44,92.44,35472.0,69.4589,69.5264,69.3015,69.3015,35472.0
2018-12-31 10:50:00,92.43,92.44,92.29,92.36,28011.0,69.294,69.3015,69.189,69.2415,28011.0
2018-12-31 10:55:00,92.35,92.46,92.09,92.14,42497.0,69.234,69.3165,69.0391,69.0766,42497.0
2018-12-31 11:00:00,92.15,92.28,92.11,92.26,34634.0,69.0841,69.1815,69.0541,69.1665,34634.0
2018-12-31 11:05:00,92.27,92.47,92.24,92.33,37125.0,69.174,69.324,69.1515,69.219,37125.0
2018-12-31 11:10:00,92.34,92.34,92.15,92.25,37963.0,69.2265,69.2265,69.0841,69.159,37963.0
2018-12-31 11:15:00,92.29,92.31,92.12,92.31,42773.0,69.189,69.204,69.0616,69.204,42773.0
2018-12-31 11:20:00,92.3,92.37,92.0,92.09,83113.0,69.1965,69.249,68.9716,69.0391,83113.0
2018-12-31 11:25:00,92.09,92.38,92.09,92.33,39418.0,69.0391,69.2565,69.0391,69.219,39418.0
2018-12-31 11:30:00,92.33,92.33,91.82,91.86,42703.0,69.219,69.219,68.8367,68.8667,42703.0
2018-12-31 11:35:00,91.85,91.91,91.75,91.8,48656.0,68.8592,68.9041,68.7842,68.8217,48656.0
2018-12-31 11:40:00,91.83,91.87,91.71,91.82,42263.0,68.8442,68.8741,68.7542,68.8367,42263.0
2018-12-31 11:45:00,91.84,92.29,91.84,92.27,41055.0,68.8517,69.189,68.8517,69.174,41055.0
2018-12-31 11:50:00,92.26,92.41,92.14,92.37,35082.0,69.1665,69.279,69.0766,69.249,35082.0
2018-12-31 11:55:00,92.38,92.46,92.24,92.44,31716.0,69.2565,69.3165,69.1515,69.3015,31716.0
2018-12-31 12:00:00,92.45,92.47,92.31,92.34,22448.0,69.309,69.324,69.204,69.2265,22448.0
2018-12-31 12:05:00,92.34,92.41,92.22,92.29,24124.0,69.2265,69.279,69.1365,69.189,24124.0
2018-12-31 12:10:00,92.31,92.49,92.13,92.42,38022.0,69.204,69.339,69.0691,69.2865,38022.0
2018-12-31 12:15:00,92.43,92.51,92.32,92.45,22564.0,69.294,69.354,69.2115,69.309,22564.0
2018-12-31 12:20:00,92.47,92.69,92.47,92.55,27590.0,69.324,69.4889,69.324,69.3839,27590.0
2018-12-31 12:25:00,92.55,92.68,92.44,92.67,26974.0,69.3839,69.4814,69.3015,69.4739,26974.0
2018-12-31 12:30:00,92.68,92.77,92.44,92.51,65377.0,69.4814,69.5489,69.3015,69.354,65377.0
2018-12-31 12:35:00,92.51,92.65,92.44,92.57,30775.0,69.354,69.4589,69.3015,69.3989,30775.0
2018-12-31 12:40:00,92.58,92.6,92.45,92.58,29360.0,69.4064,69.4214,69.309,69.4064,29360.0
2018-12-31 12:45:00,92.57,92.63,92.5,92.51,46207.0,69.3989,69.4439,69.3465,69.354,46207.0
2018-12-31 12:50:00,92.51,92.52,92.3,92.39,30435.0,69.354,69.3614,69.1965,69.264,30435.0
2018-12-31 12:55:00,92.37,92.45,92.31,92.39,32344.0,69.249,69.309,69.204,69.264,32344.0
2018-12-31 13:00:00,92.38,92.49,92.33,92.38,29950.0,69.2565,69.339,69.219,69.2565,29950.0
2018-12-31 13:05:00,92.37,92.52,92.36,92.46,30968.0,69.249,69.3614,69.2415,69.3165,30968.0
2018-12-31 13:10:00,92.46,92.51,92.36,92.42,33886.0,69.3165,69.354,69.2415,69.2865,33886.0
2018-12-31 13:15:00,92.44,92.55,92.43,92.43,33120.0,69.3015,69.3839,69.294,69.294,33120.0
2018-12-31 13:20:00,92.43,92.51,92.4,92.49,41378.0,69.294,69.354,69.2715,69.339,41378.0
2018-12-31 13:25:00,92.47,92.68,92.41,92.62,44672.0,69.324,69.4814,69.279,69.4364,44672.0
2018-12-31 13:30:00,92.61,92.68,92.53,92.6,41672.0,69.4289,69.4814,69.3689,69.4214,41672.0
2018-12-31 13:35:00,92.63,92.69,92.55,92.55,41568.0,69.4439,69.4889,69.3839,69.3839,41568.0
2018-12-31 13:40:00,92.56,92.57,92.44,92.47,57567.0,69.3914,69.3989,69.3015,69.324,57567.0
2018-12-31 13:45:00,92.48,92.52,92.33,92.4,34464.0,69.3315,69.3614,69.219,69.2715,34464.0
2018-12-31 13:50:00,92.43,92.51,92.33,92.41,38160.0,69.294,69.354,69.219,69.279,38160.0
2018-12-31 13:55:00,92.41,92.44,92.32,92.41,32906.0,69.279,69.3015,69.2115,69.279,32906.0
2018-12-31 14:00:00,92.42,92.42,92.13,92.15,94824.0,69.2865,69.2865,69.0691,69.0841,94824.0
2018-12-31 14:05:00,92.15,92.26,92.09,92.19,40801.0,69.0841,69.1665,69.0391,69.1141,40801.0
2018-12-31 14:10:00,92.18,92.19,92.05,92.14,27650.0,69.1066,69.1141,69.0091,69.0766,27650.0
2018-12-31 14:15:00,92.13,92.49,92.01,92.47,38207.0,69.0691,69.339,68.9791,69.324,38207.0
2018-12-31 14:20:00,92.48,92.49,91.91,92.09,54483.0,69.3315,69.339,68.9041,69.0391,54483.0
2018-12-31 14:25:00,92.07,92.27,91.98,92.07,81417.0,69.0241,69.174,68.9566,69.0241,81417.0
2018-12-31 14:30:00,92.07,92.13,91.88,91.9,41558.0,69.0241,69.0691,68.8816,68.8966,41558.0
2018-12-31 14:35:00,91.88,91.95,91.74,91.9,37127.0,68.8816,68.9341,68.7767,68.8966,37127.0
2018-12-31 14:40:00,91.89,91.97,91.78,91.86,34755.0,68.8891,68.9491,68.8067,68.8667,34755.0
2018-12-31 14:45:00,91.84,92.05,91.83,91.97,27784.0,68.8517,69.0091,68.8442,68.9491,27784.0
2018-12-31 14:50:00,91.98,92.2,91.94,92.08,95619.0,68.9566,69.1215,68.9266,69.0316,95619.0
2018-12-31 14:55:00,92.08,92.15,91.87,91.93,37178.0,69.0316,69.0841,68.8741,68.9191,37178.0
2018-12-31 15:00:00,91.92,92.12,91.9,91.91,43807.0,68.9116,69.0616,68.8966,68.9041,43807.0
2018-12-31 15:05:00,91.93,92.2,91.93,92.07,48409.0,68.9191,69.1215,68.9191,69.0241,48409.0
2018-12-31 15:10:00,92.06,92.1,91.93,91.97,36803.0,69.0166,69.0466,68.9191,68.9491,36803.0
2018-12-31 15:15:00,91.95,91.99,91.71,91.9,62749.0,68.9341,68.9641,68.7542,68.8966,62749.0
2018-12-31 15:20:00,91.92,91.98,91.76,91.83,61036.0,68.9116,68.9566,68.7917,68.8442,61036.0
2018-12-31 15:25:00,91.84,92.15,91.8,92.01,57017.0,68.8517,69.0841,68.8217,68.9791,57017.0
2018-12-31 15:30:00,92.02,92.3,92.02,92.22,66784.0,68.9866,69.1965,68.9866,69.1365,66784.0
2018-12-31 15:35:00,92.22,92.24,92.09,92.19,61744.0,69.1365,69.1515,69.0391,69.1141,61744.0
2018-12-31 15:40:00,92.18,92.39,92.03,92.11,61481.0,69.1066,69.264,68.9941,69.0541,61481.0
2018-12-31 15:45:00,92.12,92.25,91.65,91.73,84340.0,69.0616,69.159,68.7092,68.7692,84340.0
2018-12-31 15:50:00,91.73,91.8,91.58,91.59,89043.0,68.7692,68.8217,68.6567,68.6642,89043.0
2018-12-31 15:55:00,91.6,92.19,91.23,92.19,430525.0,68.6717,69.1141,68.3943,69.1141,430525.0
2019-01-02 09:30:00,91.24,91.26,90.37,90.66,175192.0,68.4018,68.4168,67.7496,67.967,175192.0
2019-01-02 09:35:00,90.66,90.82,89.51,89.83,204706.0,67.967,68.087,67.1049,67.3448,204706.0
2019-01-02 09:40:00,89.83,90.15,89.66,89.73,62098.0,67.3448,67.5847,67.2173,67.2698,62098.0
2019-01-02 09:45:00,89.72,89.77,89.4,89.4,88842.0,67.2623,67.2998,67.0224,67.0224,88842.0
2019-01-02 09:50:00,89.44,89.63,89.24,89.34,135973.0,67.0524,67.1948,66.9025,66.9774,135973.0
2019-01-02 09:55:00,89.31,89.37,88.84,88.85,94870.0,66.9549,66.9999,66.6026,66.6101,94870.0
2019-01-02 10:00:00,88.83,89.34,88.42,89.31,199071.0,66.5951,66.9774,66.2877,66.9549,199071.0
2019-01-02 10:05:00,89.35,89.81,89.29,89.67,88307.0,66.9849,67.3298,66.9399,67.2248,88307.0
2019-01-02 10:10:00,89.73,90.22,89.73,89.81,100334.0,67.2698,67.6372,67.2698,67.3298,100334.0
2019-01-02 10:15:00,89.85,89.92,89.6,89.67,100446.0,67.3598,67.4123,67.1723,67.2248,100446.0
2019-01-02 10:20:00,89.69,89.81,89.52,89.63,41213.0,67.2398,67.3298,67.1124,67.1948,41213.0
2019-01-02 10:25:00,89.65,89.83,89.19,89.22,37796.0,67.2098,67.3448,66.865,66.8875,37796.0
2019-01-02 10:30:00,89.19,89.55,88.98,89.01,46084.0,66.865,67.1349,66.7075,66.73,46084.0
2019-01-02 10:35:00,89.06,89.49,89.05,89.44,25685.0,66.7675,67.0899,66.76,67.0524,25685.0
2019-01-02 10:40:00,89.41,89.71,89.39,89.51,61990.0,67.0299,67.2548,67.0149,67.1049,61990.0
2019-01-02 10:45:00,89.52,89.61,89.21,89.3,39583.0,67.1124,67.1798,66.88,66.9474,39583.0
2019-01-02 10:50:00,89.27,89.58,89.23,89.44,27588.0,66.925,67.1574,66.895,67.0524,27588.0
2019-01-02 10:55:00,89.44,89.54,89.29,89.4,28948.0,67.0524,67.1274,66.9399,67.0224,28948.0
2019-01-02 11:00:00,89.45,89.52,89.22,89.34,38387.0,67.0599,67.1124,66.8875,66.9774,38387.0
2019-01-02 11:05:00,89.37,89.67,89.37,89.6,25008.0,66.9999,67.2248,66.9999,67.1723,25008.0
2019-01-02 11:10:00,89.6,89.94,89.59,89.81,61185.0,67.1723,67.4272,67.1649,67.3298,61185.0
2019-01-02 11:15:00,89.79,90.1,89.71,90.08,27888.0,67.3148,67.5472,67.2548,67.5322,27888.0
2019-01-02 11:20:00,90.08,90.23,89.8,89.85,52420.0,67.5322,67.6447,67.3223,67.3598,52420.0
2019-01-02 11:25:00,89.84,89.97,89.72,89.81,38595.0,67.3523,67.4497,67.2623,67.3298,38595.0
2019-01-02 11:30:00,89.82,89.82,89.61,89.7,42328.0,67.3373,67.3373,67.1798,67.2473,42328.0
2019-01-02 11:35:00,89.7,89.73,89.46,89.6,40226.0,67.2473,67.2698,67.0674,67.1723,40226.0
2019-01-02 11:40:00,89.6,89.89,89.49,89.78,90656.0,67.1723,67.3898,67.0899,67.3073,90656.0
2019-01-02 11:45:00,89.78,89.97,89.72,89.97,24577.0,67.3073,67.4497,67.2623,67.4497,24577.0
2019-01-02 11:50:00,89.97,89.98,89.57,89.59,31508.0,67.4497,67.4572,67.1499,67.1649,31508.0
2019-01-02 11:55:00,89.6,89.74,89.41,89.41,47521.0,67.1723,67.2773,67.0299,67.0299,47521.0
2019-01-02 12:00:00,89.41,89.65,89.31,89.53,39966.0,67.0299,67.2098,66.9549,67.1199,39966.0
2019-01-02 12:05:00,89.54,89.73,89.47,89.68,41594.0,67.1274,67.2698,67.0749,67.2323,41594.0
2019-01-02 12:10:00,89.69,89.79,89.62,89.75,36292.0,67.2398,67.3148,67.1873,67.2848,36292.0
2019-01-02 12:15:00,89.74,89.87,89.73,89.81,57921.0,67.2773,67.3748,67.2698,67.3298,57921.0
2019-01-02 12:20:00,89.79,89.91,89.73,89.79,36150.0,67.3148,67.4048,67.2698,67.3148,36150.0
2019-01-02 12:25:00,89.81,89.84,89.73,89.79,18611.0,67.3298,67.3523,67.2698,67.3148,18611.0
2019-01-02 12:30:00,89.8,89.83,89.71,89.73,33147.0,67.3223,67.3448,67.2548,67.2698,33147.0
2019-01-02 12:35:00,89.74,90.03,89.7,89.95,39888.0,67.2773,67.4947,67.2473,67.4347,39888.0
2019-01-02 12:40:00,89.94,90.01,89.83,89.86,34358.0,67.4272,67.4797,67.3448,67.3673,34358.0
2019-01-02 12:45:00,89.86,90.0,89.7,89.72,32770.0,67.3673,67.4722,67.2473,67.2623,32770.0
2019-01-02 12:50:00,89.75,89.85,89.64,89.73,44484.0,67.2848,67.3598,67.2023,67.2698,44484.0
2019-01-02 12:55:00,89.75,89.9,89.65,89.76,56675.0,67.2848,67.3973,67.2098,67.2923,56675.0
2019-01-02 13:00:00,89.76,89.95,89.75,89.89,47672.0,67.2923,67.4347,67.2848,67.3898,47672.0
2019-01-02 13:05:00,89.91,90.08,89.91,90.06,46258.0,67.4048,67.5322,67.4048,67.5172,46258.0
2019-01-02 13:10:00,90.05,90.11,89.86,89.86,34096.0,67.5097,67.5547,67.3673,67.3673,34096.0
2019-01-02 13:15:00,89.89,90.09,89.86,90.0,156264.0,67.3898,67.5397,67.3673,67.4722,156264.0
2019-01-02 13:20:00,90.02,90.42,90.0,90.34,84937.0,67.4872,67.7871,67.4722,67.7271,84937.0
2019-01-02 13:25:00,90.35,90.36,90.1,90.1,53535.0,67.7346,67.7421,67.5472,67.5472,53535.0
2019-01-02 13:30:00,90.1,90.18,89.92,89.94,37718.0,67.5472,67.6072,67.4123,67.4272,37718.0
2019-01-02 13:35:00,89.93,89.99,89.81,89.96,25478.0,67.4197,67.4647,67.3298,67.4422,25478.0
2019-01-02 13:40:00,89.96,90.18,89.94,89.98,153184.0,67.4422,67.6072,67.4272,67.4572,153184.0
2019-01-02 13:45:00,89.98,90.02,89.87,89.87,41056.0,67.4572,67.4872,67.3748,67.3748,41056.0
2019-01-02 13:50:00,89.88,89.97,89.77,89.91,47770.0,67.3823,67.4497,67.2998,67.4048,47770.0
2019-01-02 13:55:00,89.93,90.01,89.82,89.97,46964.0,67.4197,67.4797,67.3373,67.4497,46964.0
2019-01-02 14:00:00,89.96,89.96,89.48,89.55,55662.0,67.4422,67.4422,67.0824,67.1349,55662.0
2019-01-02 14:05:00,89.55,89.6,89.37,89.47,76911.0,67.1349,67.1723,66.9999,67.0749,76911.0
2019-01-02 14:10:00,89.5,89.51,89.32,89.45,35091.0,67.0974,67.1049,66.9624,67.0599,35091.0
2019-01-02 14:15:00,89.42,89.56,89.4,89.46,50886.0,67.0374,67.1424,67.0224,67.0674,50886.0
2019-01-02 14:20:00,89.45,89.5,89.3,89.42,26234.0,67.0599,67.0974,66.9474,67.0374,26234.0
2019-01-02 14:25:00,89.43,89.52,89.33,89.36,44434.0,67.0449,67.1124,66.9699,66.9924,44434.0
2019-01-02 14:30:00,89.37,89.68,89.34,89.63,47614.0,66.9999,67.2323,66.9774,67.1948,47614.0
2019-01-02 14:35:00,89.65,89.66,89.37,89.37,34662.0,67.2098,67.2173,66.9999,66.9999,34662.0
2019-01-02 14:40:00,89.38,89.41,89.16,89.2,35970.0,67.0074,67.0299,66.8425,66.8725,35970.0
2019-01-02 14:45:00,89.18,89.3,89.15,89.23,31659.0,66.8575,66.9474,66.835,66.895,31659.0
2019-01-02 14:50:00,89.24,89.3,89.19,89.23,45062.0,66.9025,66.9474,66.865,66.895,45062.0
2019-01-02 14:55:00,89.24,89.26,89.02,89.04,37093.0,66.9025,66.9175,66.7375,66.7525,37093.0
2019-01-02 15:00:00,89.04,89.2,88.96,89.02,77082.0,66.7525,66.8725,66.6925,66.7375,77082.0
2019-01-02 15:05:00,89.02,89.02,88.59,88.59,100522.0,66.7375,66.7375,66.4152,66.4152,100522.0
2019-01-02 15:10:00,88.6,88.92,88.52,88.86,58406.0,66.4227,66.6626,66.3627,66.6176,58406.0
2019-01-02 15:15:00,88.85,88.9,88.51,88.56,65827.0,66.6101,66.6476,66.3552,66.3927,65827.0
2019-01-02 15:20:00,88.56,88.75,88.51,88.75,131784.0,66.3927,66.5351,66.3552,66.5351,131784.0
2019-01-02 15:25:00,88.76,88.92,88.67,88.81,80852.0,66.5426,66.6626,66.4751,66.5801,80852.0
2019-01-02 15:30:00,88.79,88.84,88.66,88.69,59722.0,66.5651,66.6026,66.4676,66.4901,59722.0
2019-01-02 15:35:00,88.71,88.84,88.55,88.57,59443.0,66.5051,66.6026,66.3852,66.4002,59443.0
2019-01-02 15:40:00,88.57,88.87,88.56,88.75,68264.0,66.4002,66.6251,66.3927,66.5351,68264.0
2019-01-02 15:45:00,88.74,88.99,88.71,88.95,103481.0,66.5276,66.715,66.5051,66.685,103481.0
2019-01-02 15:50:00,88.97,89.13,88.96,89.06,147481.0,66.7,66.82,66.6925,66.7675,147481.0
2019-01-02 15:55:00,89.07,89.28,89.03,89.23,271556.0,66.775,66.9324,66.745,66.895,271556.0
2019-01-03 09:30:00,88.64,88.8,87.9,88.2,171293.0,66.4526,66.5726,65.8979,66.1228,171293.0
2019-01-03 09:35:00,88.16,88.38,87.7,88.29,194328.0,66.0928,66.2577,65.7479,66.1903,194328.0
2019-01-03 09:40:00,88.22,88.51,87.77,87.84,71001.0,66.1378,66.3552,65.8004,65.8529,71001.0
2019-01-03 09:45:00,87.79,88.03,87.6,87.78,76970.0,65.8154,65.9953,65.673,65.8079,76970.0
2019-01-03 09:50:00,87.76,88.1,87.65,87.99,88293.0,65.7929,66.0478,65.7105,65.9653,88293.0
2019-01-03 09:55:00,87.97,87.99,87.66,87.86,66242.0,65.9504,65.9653,65.7179,65.8679,66242.0
2019-01-03 10:00:00,87.83,87.83,87.46,87.54,65787.0,65.8454,65.8454,65.568,65.628,65787.0
2019-01-03 10:05:00,87.52,87.64,87.4,87.43,63920.0,65.613,65.703,65.523,65.5455,63920.0
2019-01-03 10:10:00,87.44,87.48,87.05,87.06,65531.0,65.553,65.583,65.2606,65.2681,65531.0
2019-01-03 10:15:00,87.06,87.31,86.89,87.26,68310.0,65.2681,65.4556,65.1407,65.4181,68310.0
2019-01-03 10:20:00,87.25,87.26,87.01,87.01,80519.0,65.4106,65.4181,65.2306,65.2306,80519.0
2019-01-03 10:25:00,87.01,87.03,86.79,86.9,73103.0,65.2306,65.2456,65.0657,65.1482,73103.0
2019-01-03 10:30:00,86.91,87.14,86.84,87.01,46813.0,65.1557,65.3281,65.1032,65.2306,46813.0
2019-01-03 10:35:00,87.01,87.04,86.78,86.89,78915.0,65.2306,65.2531,65.0582,65.1407,78915.0
2019-01-03 10:40:00,86.91,86.95,86.45,86.53,56500.0,65.1557,65.1857,64.8108,64.8708,56500.0
2019-01-03 10:45:00,86.54,86.76,86.53,86.63,75514.0,64.8783,65.0432,64.8708,64.9458,75514.0
2019-01-03 10:50:00,86.63,86.99,86.56,86.82,55358.0,64.9458,65.2157,64.8933,65.0882,55358.0
2019-01-03 10:55:00,86.84,87.17,86.83,87.15,82753.0,65.1032,65.3506,65.0957,65.3356,82753.0
2019-01-03 11:00:00,87.15,87.4,87.09,87.36,52850.0,65.3356,65.523,65.2906,65.493,52850.0
2019-01-03 11:05:00,87.36,87.39,87.09,87.11,40238.0,65.493,65.5155,65.2906,65.3056,40238.0
2019-01-03 11:10:00,87.13,87.54,87.11,87.43,43476.0,65.3206,65.628,65.3056,65.5455,43476.0
2019-01-03 11:15:00,87.44,87.48,87.27,87.31,69722.0,65.553,65.583,65.4256,65.4556,69722.0
2019-01-03 11:20:00,87.31,87.54,87.31,87.34,37725.0,65.4556,65.628,65.4556,65.478,37725.0
2019-01-03 11:25:00,87.36,87.36,86.93,86.97,51727.0,65.493,65.493,65.1707,65.2007,51727.0
2019-01-03 11:30:00,87.0,87.18,86.91,86.99,50181.0,65.2232,65.3581,65.1557,65.2157,50181.0
2019-01-03 11:35:00,87.02,87.44,87.01,87.4,51937.0,65.2381,65.553,65.2306,65.523,51937.0
2019-01-03 11:40:00,87.44,87.88,87.41,87.71,68449.0,65.553,65.8829,65.5305,65.7554,68449.0
2019-01-03 11:45:00,87.68,87.82,87.58,87.68,35986.0,65.7329,65.8379,65.658,65.7329,35986.0
2019-01-03 11:50:00,87.68,87.7,87.43,87.62,46022.0,65.7329,65.7479,65.5455,65.688,46022.0
2019-01-03 11:55:00,87.58,87.73,87.36,87.45,36831.0,65.658,65.7704,65.493,65.5605,36831.0
2019-01-03 12:00:00,87.43,87.49,87.22,87.25,42248.0,65.5455,65.5905,65.3881,65.4106,42248.0
2019-01-03 12:05:00,87.28,87.35,87.06,87.34,37929.0,65.4331,65.4855,65.2681,65.478,37929.0
2019-01-03 12:10:00,87.34,87.53,87.23,87.41,47135.0,65.478,65.6205,65.3956,65.5305,47135.0
2019-01-03 12:15:00,87.4,87.4,86.97,87.06,40347.0,65.523,65.523,65.2007,65.2681,40347.0
2019-01-03 12:20:00,87.08,87.12,86.94,87.0,41203.0,65.2831,65.3131,65.1782,65.2232,41203.0
2019-01-03 12:25:00,87.01,87.05,86.84,86.88,65224.0,65.2306,65.2606,65.1032,65.1332,65224.0
2019-01-03 12:30:00,86.88,87.14,86.86,86.94,41269.0,65.1332,65.3281,65.1182,65.1782,41269.0
2019-01-03 12:35:00,86.93,86.93,86.68,86.77,36331.0,65.1707,65.1707,64.9833,65.0507,36331.0
2019-01-03 12:40:00,86.79,87.01,86.73,87.0,48529.0,65.0657,65.2306,65.0207,65.2232,48529.0
2019-01-03 12:45:00,87.02,87.11,86.96,87.07,50362.0,65.2381,65.3056,65.1932,65.2756,50362.0
2019-01-03 12:50:00,87.06,87.31,87.06,87.24,34713.0,65.2681,65.4556,65.2681,65.4031,34713.0
2019-01-03 12:55:00,87.3,87.36,87.18,87.35,55907.0,65.4481,65.493,65.3581,65.4855,55907.0
2019-01-03 13:00:00,87.35,87.4,87.09,87.24,58657.0,65.4855,65.523,65.2906,65.4031,58657.0
2019-01-03 13:05:00,87.24,87.27,86.99,86.99,56045.0,65.4031,65.4256,65.2157,65.2157,56045.0
2019-01-03 13:10:00,87.02,87.05,86.82,86.83,127802.0,65.2381,65.2606,65.0882,65.0957,127802.0
2019-01-03 13:15:00,86.82,86.82,86.26,86.26,75426.0,65.0882,65.0882,64.6684,64.6684,75426.0
2019-01-03 13:20:00,86.27,86.63,86.26,86.6,48160.0,64.6759,64.9458,64.6684,64.9233,48160.0
2019-01-03 13:25:00,86.6,86.63,86.41,86.62,45640.0,64.9233,64.9458,64.7808,64.9383,45640.0
2019-01-03 13:30:00,86.59,86.8,86.54,86.69,50727.0,64.9158,65.0732,64.8783,64.9907,50727.0
2019-01-03 13:35:00,86.69,87.07,86.63,87.01,90598.0,64.9907,65.2756,64.9458,65.2306,90598.0
2019-01-03 13:40:00,87.01,87.16,86.88,87.12,45143.0,65.2306,65.3431,65.1332,65.3131,45143.0
2019-01-03 13:45:00,87.14,87.33,87.01,87.2,65379.0,65.3281,65.4705,65.2306,65.3731,65379.0
2019-01-03 13:50:00,87.19,87.2,86.79,86.8,43646.0,65.3656,65.3731,65.0657,65.0732,43646.0
2019-01-03 13:55:00,86.81,87.07,86.79,87.01,53774.0,65.0807,65.2756,65.0657,65.2306,53774.0
2019-01-03 14:00:00,87.01,87.04,86.81,86.85,81082.0,65.2306,65.2531,65.0807,65.1107,81082.0
2019-01-03 14:05:00,86.83,86.97,86.78,86.87,35153.0,65.0957,65.2007,65.0582,65.1257,35153.0
2019-01-03 14:10:00,86.89,87.02,86.89,86.93,56850.0,65.1407,65.2381,65.1407,65.1707,56850.0
2019-01-03 14:15:00,86.96,87.09,86.89,87.09,50046.0,65.1932,65.2906,65.1407,65.2906,50046.0
2019-01-03 14:20:00,87.07,87.08,86.9,86.92,36285.0,65.2756,65.2831,65.1482,65.1632,36285.0
2019-01-03 14:25:00,86.91,87.22,86.81,87.16,42817.0,65.1557,65.3881,65.0807,65.3431,42817.0
2019-01-03 14:30:00,87.17,87.33,87.02,87.12,35156.0,65.3506,65.4705,65.2381,65.3131,35156.0
2019-01-03 14:35:00,87.14,87.16,86.87,86.95,31416.0,65.3281,65.3431,65.1257,65.1857,31416.0
2019-01-03 14:40:00,86.93,87.01,86.71,86.75,33344.0,65.1707,65.2306,65.0057,65.0357,33344.0
2019-01-03 14:45:00,86.74,86.79,86.58,86.69,34244.0,65.0282,65.0657,64.9083,64.9907,34244.0
2019-01-03 14:50:00,86.67,86.75,86.63,86.72,38225.0,64.9758,65.0357,64.9458,65.0132,38225.0
2019-01-03 14:55:00,86.72,86.72,86.37,86.38,72290.0,65.0132,65.0132,64.7508,64.7583,72290.0
2019-01-03 15:00:00,86.39,86.46,86.32,86.45,49905.0,64.7658,64.8183,64.7134,64.8108,49905.0
2019-01-03 15:05:00,86.45,86.54,86.32,86.48,30056.0,64.8108,64.8783,64.7134,64.8333,30056.0
2019-01-03 15:10:00,86.46,86.62,86.37,86.46,44196.0,64.8183,64.9383,64.7508,64.8183,44196.0
2019-01-03 15:15:00,86.47,86.83,86.47,86.77,34869.0,64.8258,65.0957,64.8258,65.0507,34869.0
2019-01-03 15:20:00,86.77,86.88,86.48,86.49,59770.0,65.0507,65.1332,64.8333,64.8408,59770.0
2019-01-03 15:25:00,86.49,86.63,86.42,86.52,56733.0,64.8408,64.9458,64.7883,64.8633,56733.0
2019-01-03 15:30:00,86.5,86.84,86.45,86.69,72508.0,64.8483,65.1032,64.8108,64.9907,72508.0
2019-01-03 15:35:00,86.7,86.74,86.49,86.51,64013.0,64.9982,65.0282,64.8408,64.8558,64013.0
2019-01-03 15:40:00,86.49,86.6,86.45,86.45,76897.0,64.8408,64.9233,64.8108,64.8108,76897.0
2019-01-03 15:45:00,86.43,86.76,86.4,86.58,164483.0,64.7958,65.0432,64.7733,64.9083,164483.0
2019-01-03 15:50:00,86.59,86.71,86.29,86.4,138019.0,64.9158,65.0057,64.6909,64.7733,138019.0
2019-01-03 15:55:00,86.41,86.51,86.08,86.3,381311.0,64.7808,64.8558,64.5334,64.6984,381311.0
2019-01-04 09:30:00,87.75,87.78,87.35,87.35,118440.0,65.7854,65.8079,65.4855,65.4855,118440.0
2019-01-04 09:35:00,87.28,87.39,86.27,86.43,157238.0,65.4331,65.5155,64.6759,64.7958,157238.0
2019-01-04 09:40:00,86.37,87.34,86.33,87.16,58078.0,64.7508,65.478,64.7209,65.3431,58078.0
2019-01-04 09:45:00,87.22,87.51,86.81,86.86,64430.0,65.3881,65.6055,65.0807,65.1182,64430.0
2019-01-04 09:50:00,86.87,87.26,86.8,86.9,67347.0,65.1257,65.4181,65.0732,65.1482,67347.0
2019-01-04 09:55:00,86.91,87.38,86.91,87.19,89304.0,65.1557,65.508,65.1557,65.3656,89304.0
2019-01-04 10:00:00,87.22,87.32,86.59,86.8,133874.0,65.3881,65.4631,64.9158,65.0732,133874.0
2019-01-04 10:05:00,86.88,87.31,86.84,87.1,68088.0,65.1332,65.4556,65.1032,65.2981,68088.0
2019-01-04 10:10:00,87.12,87.53,87.09,87.38,49256.0,65.3131,65.6205,65.2906,65.508,49256.0
2019-01-04 10:15:00,87.4,87.48,87.25,87.27,74858.0,65.523,65.583,65.4106,65.4256,74858.0
2019-01-04 10:20:00,87.27,87.88,87.02,87.69,66969.0,65.4256,65.8829,65.2381,65.7404,66969.0
2019-01-04 10:25:00,87.72,87.87,87.59,87.8,47943.0,65.7629,65.8754,65.6655,65.8229,47943.0
2019-01-04 10:30:00,87.85,87.91,87.63,87.74,77255.0,65.8604,65.9054,65.6955,65.7779,77255.0
2019-01-04 10:35:00,87.74,87.88,87.69,87.77,69653.0,65.7779,65.8829,65.7404,65.8004,69653.0
2019-01-04 10:40:00,87.79,88.09,87.72,88.0,56886.0,65.8154,66.0403,65.7629,65.9728,56886.0
2019-01-04 10:45:00,88.0,88.1,87.81,87.84,92311.0,65.9728,66.0478,65.8304,65.8529,92311.0
2019-01-04 10:50:00,87.87,88.13,87.82,87.95,69126.0,65.8754,66.0703,65.8379,65.9354,69126.0
2019-01-04 10:55:00,87.95,88.06,87.86,88.02,68554.0,65.9354,66.0178,65.8679,65.9878,68554.0
2019-01-04 11:00:00,88.03,88.31,87.98,88.29,86975.0,65.9953,66.2052,65.9578,66.1903,86975.0
2019-01-04 11:05:00,88.28,88.41,88.16,88.41,75934.0,66.1828,66.2802,66.0928,66.2802,75934.0
2019-01-04 11:10:00,88.41,88.48,88.18,88.24,53658.0,66.2802,66.3327,66.1078,66.1528,53658.0
2019-01-04 11:15:00,88.25,88.35,87.99,88.27,70829.0,66.1603,66.2352,65.9653,66.1753,70829.0
2019-01-04 11:20:00,88.26,88.29,87.85,87.87,89921.0,66.1678,66.1903,65.8604,65.8754,89921.0
2019-01-04 11:25:00,87.88,87.91,87.67,87.73,106948.0,65.8829,65.9054,65.7254,65.7704,106948.0
2019-01-04 11:30:00,87.74,88.06,87.69,88.05,101511.0,65.7779,66.0178,65.7404,66.0103,101511.0
2019-01-04 11:35:00,88.04,88.05,87.72,87.84,205768.0,66.0028,66.0103,65.7629,65.8529,205768.0
2019-01-04 11:40:00,87.85,88.24,87.82,88.22,110189.0,65.8604,66.1528,65.8379,66.1378,110189.0
2019-01-04 11:45:00,88.24,88.46,88.2,88.24,48714.0,66.1528,66.3177,66.1228,66.1528,48714.0
2019-01-04 11:50:00,88.25,88.4,88.19,88.19,107145.0,66.1603,66.2727,66.1153,66.1153,107145.0
2019-01-04 11:55:00,88.19,88.27,87.98,88.03,58468.0,66.1153,66.1753,65.9578,65.9953,58468.0
2019-01-04 12:00:00,88.02,88.07,87.89,87.98,62025.0,65.9878,66.0253,65.8904,65.9578,62025.0
2019-01-04 12:05:00,88.02,88.23,87.94,88.15,56170.0,65.9878,66.1453,65.9279,66.0853,56170.0
2019-01-04 12:10:00,88.15,88.27,88.1,88.19,46349.0,66.0853,66.1753,66.0478,66.1153,46349.0
2019-01-04 12:15:00,88.2,88.4,88.15,88.38,99337.0,66.1228,66.2727,66.0853,66.2577,99337.0
2019-01-04 12:20:00,88.35,88.52,88.32,88.35,72718.0,66.2352,66.3627,66.2127,66.2352,72718.0
2019-01-04 12:25:00,88.33,88.5,88.33,88.48,63446.0,66.2202,66.3477,66.2202,66.3327,63446.0
2019-01-04 12:30:00,88.49,88.5,88.36,88.48,58996.0,66.3402,66.3477,66.2427,66.3327,58996.0
2019-01-04 12:35:00,88.5,88.81,88.49,88.76,82822.0,66.3477,66.5801,66.3402,66.5426,82822.0
2019-01-04 12:40:00,88.77,88.86,88.7,88.76,105398.0,66.5501,66.6176,66.4976,66.5426,105398.0
2019-01-04 12:45:00,88.76,88.8,88.66,88.72,55845.0,66.5426,66.5726,66.4676,66.5126,55845.0
2019-01-04 12:50:00,88.75,88.77,88.64,88.7,44363.0,66.5351,66.5501,66.4526,66.4976,44363.0
2019-01-04 12:55:00,88.72,88.84,88.67,88.73,60412.0,66.5126,66.6026,66.4751,66.5201,60412.0
2019-01-04 13:00:00,88.75,88.94,88.75,88.84,68258.0,66.5351,66.6776,66.5351,66.6026,68258.0
2019-01-04 13:05:00,88.86,88.97,88.81,88.92,55116.0,66.6176,66.7,66.5801,66.6626,55116.0
2019-01-04 13:10:00,88.93,88.97,88.83,88.84,63064.0,66.6701,66.7,66.5951,66.6026,63064.0
2019-01-04 13:15:00,88.83,88.88,88.67,88.75,55537.0,66.5951,66.6326,66.4751,66.5351,55537.0
2019-01-04 13:20:00,88.76,88.77,88.66,88.7,56929.0,66.5426,66.5501,66.4676,66.4976,56929.0
2019-01-04 13:25:00,88.71,88.78,88.69,88.76,39870.0,66.5051,66.5576,66.4901,66.5426,39870.0
2019-01-04 13:30:00,88.76,88.79,88.62,88.63,73799.0,66.5426,66.5651,66.4377,66.4451,73799.0
2019-01-04 13:35:00,88.6,88.72,88.56,88.56,49897.0,66.4227,66.5126,66.3927,66.3927,49897.0
2019-01-04 13:40:00,88.57,88.59,88.44,88.57,46120.0,66.4002,66.4152,66.3027,66.4002,46120.0
2019-01-04 13:45:00,88.57,88.84,88.57,88.8,70368.0,66.4002,66.6026,66.4002,66.5726,70368.0
2019-01-04 13:50:00,88.79,88.84,88.6,88.81,73651.0,66.5651,66.6026,66.4227,66.5801,73651.0
2019-01-04 13:55:00,88.81,88.9,88.6,88.74,64446.0,66.5801,66.6476,66.4227,66.5276,64446.0
2019-01-04 14:00:00,88.75,88.78,88.62,88.75,51414.0,66.5351,66.5576,66.4377,66.5351,51414.0
2019-01-04 14:05:00,88.76,88.77,88.42,88.48,63828.0,66.5426,66.5501,66.2877,66.3327,63828.0
2019-01-04 14:10:00,88.5,88.62,88.49,88.56,25826.0,66.3477,66.4377,66.3402,66.3927,25826.0
2019-01-04 14:15:00,88.57,88.59,88.49,88.54,44998.0,66.4002,66.4152,66.3402,66.3777,44998.0
2019-01-04 14:20:00,88.55,88.84,88.52,88.84,44396.0,66.3852,66.6026,66.3627,66.6026,44396.0
2019-01-04 14:25:00,88.84,88.85,88.67,88.7,26274.0,66.6026,66.6101,66.4751,66.4976,26274.0
2019-01-04 14:30:00,88.69,88.81,88.65,88.81,57895.0,66.4901,66.5801,66.4601,66.5801,57895.0
2019-01-04 14:35:00,88.8,88.91,88.72,88.85,68709.0,66.5726,66.6551,66.5126,66.6101,68709.0
2019-01-04 14:40:00,88.84,88.89,88.73,88.79,40304.0,66.6026,66.6401,66.5201,66.5651,40304.0
2019-01-04 14:45:00,88.78,88.85,88.56,88.81,36724.0,66.5576,66.6101,66.3927,66.5801,36724.0
2019-01-04 14:50:00,88.81,88.83,88.59,88.69,35961.0,66.5801,66.5951,66.4152,66.4901,35961.0
2019-01-04 14:55:00,88.68,88.72,88.53,88.54,41623.0,66.4826,66.5126,66.3702,66.3777,41623.0
2019-01-04 15:00:00,88.54,88.77,88.54,88.76,55692.0,66.3777,66.5501,66.3777,66.5426,55692.0
2019-01-04 15:05:00,88.77,88.8,88.69,88.72,59093.0,66.5501,66.5726,66.4901,66.5126,59093.0
2019-01-04 15:10:00,88.71,88.89,88.69,88.87,41423.0,66.5051,66.6401,66.4901,66.6251,41423.0
2019-01-04 15:15:00,88.87,88.94,88.82,88.92,50192.0,66.6251,66.6776,66.5876,66.6626,50192.0
2019-01-04 15:20:00,88.93,88.97,88.69,88.78,57982.0,66.6701,66.7,66.4901,66.5576,57982.0
2019-01-04 15:25:00,88.75,88.85,88.65,88.84,50927.0,66.5351,66.6101,66.4601,66.6026,50927.0
2019-01-04 15:30:00,88.84,88.88,88.77,88.82,91769.0,66.6026,66.6326,66.5501,66.5876,91769.0
2019-01-04 15:35:00,88.84,88.87,88.7,88.72,65675.0,66.6026,66.6251,66.4976,66.5126,65675.0
2019-01-04 15:40:00,88.72,88.89,88.68,88.79,85724.0,66.5126,66.6401,66.4826,66.5651,85724.0
2019-01-04 15:45:00,88.79,88.92,88.76,88.78,131120.0,66.5651,66.6626,66.5426,66.5576,131120.0
2019-01-04 15:50:00,88.78,88.86,88.7,88.73,97951.0,66.5576,66.6176,66.4976,66.5201,97951.0
2019-01-04 15:55:00,88.73,89.14,88.73,89.04,503270.0,66.5201,66.8275,66.5201,66.7525,503270.0
2019-01-07 09:30:00,90.07,90.11,89.57,89.89,127118.0,67.5247,67.5547,67.1499,67.3898,127118.0
2019-01-07 09:35:00,89.94,90.03,89.42,89.53,66561.0,67.4272,67.4947,67.0374,67.1199,66561.0
2019-01-07 09:40:00,89.5,89.63,89.32,89.46,69427.0,67.0974,67.1948,66.9624,67.0674,69427.0
2019-01-07 09:45:00,89.49,89.85,89.38,89.38,41358.0,67.0899,67.3598,67.0074,67.0074,41358.0
2019-01-07 09:50:00,89.44,89.6,89.2,89.25,53696.0,67.0524,67.1723,66.8725,66.91,53696.0
2019-01-07 09:55:00,89.24,89.89,89.2,89.78,46268.0,66.9025,67.3898,66.8725,67.3073,46268.0
2019-01-07 10:00:00,89.78,89.87,89.65,89.83,53393.0,67.3073,67.3748,67.2098,67.3448,53393.0
2019-01-07 10:05:00,89.83,89.97,89.74,89.96,80720.0,67.3448,67.4497,67.2773,67.4422,80720.0
2019-01-07 10:10:00,89.96,90.02,89.92,90.0,31355.0,67.4422,67.4872,67.4123,67.4722,31355.0
2019-01-07 10:15:00,89.98,90.02,89.88,89.9,45498.0,67.4572,67.4872,67.3823,67.3973,45498.0
2019-01-07 10:20:00,89.87,89.87,89.62,89.68,23415.0,67.3748,67.3748,67.1873,67.2323,23415.0
2019-01-07 10:25:00,89.66,89.88,89.62,89.8,18862.0,67.2173,67.3823,67.1873,67.3223,18862.0
2019-01-07 10:30:00,89.82,89.92,89.76,89.84,46482.0,67.3373,67.4123,67.2923,67.3523,46482.0
2019-01-07 10:35:00,89.85,89.9,89.72,89.8,24400.0,67.3598,67.3973,67.2623,67.3223,24400.0
2019-01-07 10:40:00,89.8,89.91,89.75,89.87,54100.0,67.3223,67.4048,67.2848,67.3748,54100.0
2019-01-07 10:45:00,89.84,89.98,89.82,89.9,45830.0,67.3523,67.4572,67.3373,67.3973,45830.0
2019-01-07 10:50:00,89.9,90.03,89.83,89.83,83881.0,67.3973,67.4947,67.3448,67.3448,83881.0
2019-01-07 10:55:00,89.84,89.89,89.71,89.87,43769.0,67.3523,67.3898,67.2548,67.3748,43769.0
2019-01-07 11:00:00,89.85,89.95,89.81,89.91,60787.0,67.3598,67.4347,67.3298,67.4048,60787.0
2019-01-07 11:05:00,89.91,89.96,89.72,89.74,41717.0,67.4048,67.4422,67.2623,67.2773,41717.0
2019-01-07 11:10:00,89.75,89.96,89.72,89.91,36507.0,67.2848,67.4422,67.2623,67.4048,36507.0
2019-01-07 11:15:00,89.92,90.1,89.91,90.07,35810.0,67.4123,67.5472,67.4048,67.5247,35810.0
2019-01-07 11:20:00,90.09,90.13,89.93,89.96,40378.0,67.5397,67.5697,67.4197,67.4422,40378.0
2019-01-07 11:25:00,89.96,89.97,89.78,89.87,39228.0,67.4422,67.4497,67.3073,67.3748,39228.0
2019-01-07 11:30:00,89.87,90.02,89.8,89.94,23437.0,67.3748,67.4872,67.3223,67.4272,23437.0
2019-01-07 11:35:00,89.95,90.19,89.95,90.07,58385.0,67.4347,67.6147,67.4347,67.5247,58385.0
2019-01-07 11:40:00,90.04,90.1,89.99,90.06,42679.0,67.5022,67.5472,67.4647,67.5172,42679.0
2019-01-07 11:45:00,90.07,90.13,89.98,90.01,39104.0,67.5247,67.5697,67.4572,67.4797,39104.0
2019-01-07 11:50:00,90.02,90.16,90.02,90.14,69079.0,67.4872,67.5922,67.4872,67.5772,69079.0
2019-01-07 11:55:00,90.14,90.43,90.13,90.4,45066.0,67.5772,67.7946,67.5697,67.7721,45066.0
2019-01-07 12:00:00,90.43,90.46,90.2,90.2,27818.0,67.7946,67.8171,67.6222,67.6222,27818.0
2019-01-07 12:05:00,90.2,90.4,90.19,90.36,24929.0,67.6222,67.7721,67.6147,67.7421,24929.0
2019-01-07 12:10:00,90.36,90.43,90.35,90.41,37333.0,67.7421,67.7946,67.7346,67.7796,37333.0
2019-01-07 12:15:00,90.41,90.44,90.32,90.4,35609.0,67.7796,67.8021,67.7121,67.7721,35609.0
2019-01-07 12:20:00,90.39,90.6,90.32,90.6,47871.0,67.7646,67.922,67.7121,67.922,47871.0
2019-01-07 12:25:00,90.6,90.62,90.45,90.51,31230.0,67.922,67.937,67.8096,67.8546,31230.0
2019-01-07 12:30:00,90.52,90.76,90.46,90.66,32160.0,67.8621,68.042,67.8171,67.967,32160.0
2019-01-07 12:35:00,90.67,90.67,90.43,90.55,46434.0,67.9745,67.9745,67.7946,67.8846,46434.0
2019-01-07 12:40:00,90.54,90.56,90.43,90.44,42128.0,67.8771,67.8921,67.7946,67.8021,42128.0
2019-01-07 12:45:00,90.45,90.56,90.37,90.4,37831.0,67.8096,67.8921,67.7496,67.7721,37831.0
2019-01-07 12:50:00,90.41,90.46,90.31,90.41,25437.0,67.7796,67.8171,67.7046,67.7796,25437.0
2019-01-07 12:55:00,90.41,90.55,90.38,90.44,39417.0,67.7796,67.8846,67.7571,67.8021,39417.0
2019-01-07 13:00:00,90.44,90.56,90.42,90.48,39408.0,67.8021,67.8921,67.7871,67.8321,39408.0
2019-01-07 13:05:00,90.5,90.56,90.42,90.54,29034.0,67.8471,67.8921,67.7871,67.8771,29034.0
2019-01-07 13:10:00,90.55,90.56,90.47,90.47,75715.0,67.8846,67.8921,67.8246,67.8246,75715.0
2019-01-07 13:15:00,90.48,90.52,90.41,90.51,41287.0,67.8321,67.8621,67.7796,67.8546,41287.0
2019-01-07 13:20:00,90.5,90.54,90.43,90.44,30388.0,67.8471,67.8771,67.7946,67.8021,30388.0
2019-01-07 13:25:00,90.43,90.56,90.39,90.56,25509.0,67.7946,67.8921,67.7646,67.8921,25509.0
2019-01-07 13:30:00,90.55,90.55,90.41,90.51,44031.0,67.8846,67.8846,67.7796,67.8546,44031.0
2019-01-07 13:35:00,90.49,90.51,90.42,90.45,172380.0,67.8396,67.8546,67.7871,67.8096,172380.0
2019-01-07 13:40:00,90.45,90.56,90.38,90.48,31375.0,67.8096,67.8921,67.7571,67.8321,31375.0
2019-01-07 13:45:00,90.44,90.47,90.16,90.19,186913.0,67.8021,67.8246,67.5922,67.6147,186913.0
2019-01-07 13:50:00,90.19,90.38,90.19,90.36,31570.0,67.6147,67.7571,67.6147,67.7421,31570.0
2019-01-07 13:55:00,90.34,90.42,90.28,90.36,36264.0,67.7271,67.7871,67.6821,67.7421,36264.0
2019-01-07 14:00:00,90.34,90.44,90.33,90.38,23497.0,67.7271,67.8021,67.7196,67.7571,23497.0
2019-01-07 14:05:00,90.39,90.39,90.09,90.11,43894.0,67.7646,67.7646,67.5397,67.5547,43894.0
2019-01-07 14:10:00,90.12,90.37,90.02,90.32,45757.0,67.5622,67.7496,67.4872,67.7121,45757.0
2019-01-07 14:15:00,90.33,90.39,90.22,90.39,41309.0,67.7196,67.7646,67.6372,67.7646,41309.0
2019-01-07 14:20:00,90.36,90.42,90.27,90.36,39653.0,67.7421,67.7871,67.6746,67.7421,39653.0
2019-01-07 14:25:00,90.38,90.49,90.37,90.39,42533.0,67.7571,67.8396,67.7496,67.7646,42533.0
2019-01-07 14:30:00,90.39,90.47,90.32,90.39,33344.0,67.7646,67.8246,67.7121,67.7646,33344.0
2019-01-07 14:35:00,90.36,90.4,90.33,90.35,31128.0,67.7421,67.7721,67.7196,67.7346,31128.0
2019-01-07 14:40:00,90.35,90.4,90.27,90.31,30106.0,67.7346,67.7721,67.6746,67.7046,30106.0
2019-01-07 14:45:00,90.3,90.37,90.22,90.37,37119.0,67.6971,67.7496,67.6372,67.7496,37119.0
2019-01-07 14:50:00,90.36,90.36,90.11,90.23,61721.0,67.7421,67.7421,67.5547,67.6447,61721.0
2019-01-07 14:55:00,90.24,90.3,90.15,90.16,34258.0,67.6522,67.6971,67.5847,67.5922,34258.0
2019-01-07 15:00:00,90.16,90.41,90.14,90.37,44744.0,67.5922,67.7796,67.5772,67.7496,44744.0
2019-01-07 15:05:00,90.38,90.41,90.31,90.39,50167.0,67.7571,67.7796,67.7046,67.7646,50167.0
2019-01-07 15:10:00,90.39,90.46,90.36,90.4,63007.0,67.7646,67.8171,67.7421,67.7721,63007.0
2019-01-07 15:15:00,90.4,90.46,90.37,90.4,116048.0,67.7721,67.8171,67.7496,67.7721,116048.0
2019-01-07 15:20:00,90.39,90.48,90.37,90.46,63184.0,67.7646,67.8321,67.7496,67.8171,63184.0
2019-01-07 15:25:00,90.46,90.68,90.45,90.58,60089.0,67.8171,67.982,67.8096,67.907,60089.0
2019-01-07 15:30:00,90.59,90.62,90.36,90.5,73759.0,67.9145,67.937,67.7421,67.8471,73759.0
2019-01-07 15:35:00,90.5,90.58,90.36,90.52,57592.0,67.8471,67.907,67.7421,67.8621,57592.0
2019-01-07 15:40:00,90.52,90.54,90.44,90.51,68793.0,67.8621,67.8771,67.8021,67.8546,68793.0
2019-01-07 15:45:00,90.5,90.63,90.5,90.51,122897.0,67.8471,67.9445,67.8471,67.8546,122897.0
2019-01-07 15:50:00,90.52,90.53,90.4,90.43,147803.0,67.8621,67.8696,67.7721,67.7946,147803.0
2019-01-07 15:55:00,90.44,90.51,90.32,90.4,395668.0,67.8021,67.8546,67.7121,67.7721,395668.0
2019-01-08 09:30:00,91.2,91.75,91.12,91.54,100515.0,68.3719,68.7842,68.3119,68.6268,100515.0
2019-01-08 09:35:00,91.51,91.55,91.06,91.42,42908.0,68.6043,68.6342,68.2669,68.5368,42908.0
2019-01-08 09:40:00,91.44,91.87,91.32,91.8,56852.0,68.5518,68.8741,68.4618,68.8217,56852.0
2019-01-08 09:45:00,91.8,91.8,90.94,90.99,61207.0,68.8217,68.8217,68.1769,68.2144,61207.0
2019-01-08 09:50:00,90.98,91.08,90.82,90.87,55569.0,68.2069,68.2819,68.087,68.1245,55569.0
2019-01-08 09:55:00,90.91,91.45,90.85,91.45,37535.0,68.1544,68.5593,68.1095,68.5593,37535.0
2019-01-08 10:00:00,91.45,91.84,91.43,91.8,101340.0,68.5593,68.8517,68.5443,68.8217,101340.0
2019-01-08 10:05:00,91.8,92.15,91.76,92.05,47801.0,68.8217,69.0841,68.7917,69.0091,47801.0
2019-01-08 10:10:00,92.08,92.3,91.85,91.89,65977.0,69.0316,69.1965,68.8592,68.8891,65977.0
2019-01-08 10:15:00,91.89,91.9,91.7,91.73,69753.0,68.8891,68.8966,68.7467,68.7692,69753.0
2019-01-08 10:20:00,91.74,91.79,91.51,91.7,47570.0,68.7767,68.8142,68.6043,68.7467,47570.0
2019-01-08 10:25:00,91.72,91.88,91.5,91.52,47030.0,68.7617,68.8816,68.5968,68.6118,47030.0
2019-01-08 10:30:00,91.53,91.61,91.48,91.55,54983.0,68.6193,68.6792,68.5818,68.6342,54983.0
2019-01-08 10:35:00,91.58,91.78,91.49,91.74,36418.0,68.6567,68.8067,68.5893,68.7767,36418.0
2019-01-08 10:40:00,91.72,91.83,91.56,91.56,31008.0,68.7617,68.8442,68.6417,68.6417,31008.0
2019-01-08 10:45:00,91.56,91.62,91.23,91.39,93690.0,68.6417,68.6867,68.3943,68.5143,93690.0
2019-01-08 10:50:00,91.4,91.44,90.85,90.89,37855.0,68.5218,68.5518,68.1095,68.1395,37855.0
2019-01-08 10:55:00,90.88,91.07,90.74,91.01,23486.0,68.132,68.2744,68.027,68.2294,23486.0
2019-01-08 11:00:00,91.01,91.16,90.9,91.13,31573.0,68.2294,68.3419,68.1469,68.3194,31573.0
2019-01-08 11:05:00,91.12,91.3,91.11,91.26,38490.0,68.3119,68.4468,68.3044,68.4168,38490.0
2019-01-08 11:10:00,91.25,91.39,91.14,91.28,30773.0,68.4093,68.5143,68.3269,68.4318,30773.0
2019-01-08 11:15:00,91.27,91.42,91.22,91.25,43894.0,68.4243,68.5368,68.3868,68.4093,43894.0
2019-01-08 11:20:00,91.24,91.4,91.17,91.35,40819.0,68.4018,68.5218,68.3494,68.4843,40819.0
2019-01-08 11:25:00,91.35,91.4,90.96,90.96,34016.0,68.4843,68.5218,68.1919,68.1919,34016.0
2019-01-08 11:30:00,90.99,91.03,90.83,90.88,32485.0,68.2144,68.2444,68.0945,68.132,32485.0
2019-01-08 11:35:00,90.84,91.05,90.82,90.93,28911.0,68.102,68.2594,68.087,68.1694,28911.0
2019-01-08 11:40:00,90.9,91.04,90.81,90.86,27988.0,68.1469,68.2519,68.0795,68.117,27988.0
2019-01-08 11:45:00,90.85,90.89,90.68,90.8,67994.0,68.1095,68.1395,67.982,68.072,67994.0
2019-01-08 11:50:00,90.81,90.87,90.72,90.73,32455.0,68.0795,68.1245,68.012,68.0195,32455.0
2019-01-08 11:55:00,90.73,90.84,90.65,90.81,47010.0,68.0195,68.102,67.9595,68.0795,47010.0
2019-01-08 12:00:00,90.81,90.85,90.65,90.85,20257.0,68.0795,68.1095,67.9595,68.1095,20257.0
2019-01-08 12:05:00,90.85,90.85,90.6,90.6,30995.0,68.1095,68.1095,67.922,67.922,30995.0
2019-01-08 12:10:00,90.59,90.86,90.58,90.86,277840.0,67.9145,68.117,67.907,68.117,277840.0
2019-01-08 12:15:00,90.86,90.9,90.71,90.71,89239.0,68.117,68.1469,68.0045,68.0045,89239.0
2019-01-08 12:20:00,90.69,90.83,90.64,90.83,33564.0,67.9895,68.0945,67.952,68.0945,33564.0
2019-01-08 12:25:00,90.83,90.91,90.7,90.75,29220.0,68.0945,68.1544,67.997,68.0345,29220.0
2019-01-08 12:30:00,90.75,90.89,90.74,90.8,44152.0,68.0345,68.1395,68.027,68.072,44152.0
2019-01-08 12:35:00,90.79,90.79,90.61,90.64,91367.0,68.0645,68.0645,67.9295,67.952,91367.0
2019-01-08 12:40:00,90.62,90.83,90.61,90.83,75246.0,67.937,68.0945,67.9295,68.0945,75246.0
2019-01-08 12:45:00,90.81,90.85,90.5,90.5,54818.0,68.0795,68.1095,67.8471,67.8471,54818.0
2019-01-08 12:50:00,90.51,90.71,90.4,90.62,43246.0,67.8546,68.0045,67.7721,67.937,43246.0
2019-01-08 12:55:00,90.65,90.71,90.55,90.63,28224.0,67.9595,68.0045,67.8846,67.9445,28224.0
2019-01-08 13:00:00,90.62,90.77,90.49,90.76,45591.0,67.937,68.0495,67.8396,68.042,45591.0
2019-01-08 13:05:00,90.76,90.9,90.74,90.82,76552.0,68.042,68.1469,68.027,68.087,76552.0
2019-01-08 13:10:00,90.82,90.84,90.69,90.77,56259.0,68.087,68.102,67.9895,68.0495,56259.0
2019-01-08 13:15:00,90.79,90.82,90.58,90.6,36900.0,68.0645,68.087,67.907,67.922,36900.0
2019-01-08 13:20:00,90.61,90.67,90.58,90.61,46028.0,67.9295,67.9745,67.907,67.9295,46028.0
2019-01-08 13:25:00,90.61,90.68,90.6,90.67,30464.0,67.9295,67.982,67.922,67.9745,30464.0
2019-01-08 13:30:00,90.68,90.83,90.68,90.8,27473.0,67.982,68.0945,67.982,68.072,27473.0
2019-01-08 13:35:00,90.78,90.84,90.77,90.81,23432.0,68.057,68.102,68.0495,68.0795,23432.0
2019-01-08 13:40:00,90.81,90.85,90.6,90.65,31595.0,68.0795,68.1095,67.922,67.9595,31595.0
2019-01-08 13:45:00,90.63,90.8,90.56,90.8,23123.0,67.9445,68.072,67.8921,68.072,23123.0
2019-01-08 13:50:00,90.81,91.02,90.81,90.94,34361.0,68.0795,68.2369,68.0795,68.1769,34361.0
2019-01-08 13:55:00,90.95,90.96,90.75,90.77,38335.0,68.1844,68.1919,68.0345,68.0495,38335.0
2019-01-08 14:00:00,90.77,90.82,90.65,90.66,28869.0,68.0495,68.087,67.9595,67.967,28869.0
2019-01-08 14:05:00,90.66,90.82,90.65,90.78,31565.0,67.967,68.087,67.9595,68.057,31565.0
2019-01-08 14:10:00,90.77,90.83,90.76,90.82,17534.0,68.0495,68.0945,68.042,68.087,17534.0
2019-01-08 14:15:00,90.83,90.92,90.79,90.85,28008.0,68.0945,68.1619,68.0645,68.1095,28008.0
2019-01-08 14:20:00,90.85,90.87,90.72,90.82,24394.0,68.1095,68.1245,68.012,68.087,24394.0
2019-01-08 14:25:00,90.82,90.88,90.69,90.69,47119.0,68.087,68.132,67.9895,67.9895,47119.0
2019-01-08 14:30:00,90.69,90.94,90.67,90.89,76777.0,67.9895,68.1769,67.9745,68.1395,76777.0
2019-01-08 14:35:00,90.89,91.01,90.81,90.98,58578.0,68.1395,68.2294,68.0795,68.2069,58578.0
2019-01-08 14:40:00,90.99,91.01,90.91,90.93,43214.0,68.2144,68.2294,68.1544,68.1694,43214.0
2019-01-08 14:45:00,90.94,91.01,90.86,90.95,26652.0,68.1769,68.2294,68.117,68.1844,26652.0
2019-01-08 14:50:00,90.95,90.99,90.88,90.99,28698.0,68.1844,68.2144,68.132,68.2144,28698.0
2019-01-08 14:55:00,90.97,90.98,90.85,90.89,25570.0,68.1994,68.2069,68.1095,68.1395,25570.0
2019-01-08 15:00:00,90.9,90.98,90.83,90.92,37013.0,68.1469,68.2069,68.0945,68.1619,37013.0
2019-01-08 15:05:00,90.9,90.99,90.76,90.91,34547.0,68.1469,68.2144,68.042,68.1544,34547.0
2019-01-08 15:10:00,90.92,90.99,90.88,90.96,109087.0,68.1619,68.2144,68.132,68.1919,109087.0
2019-01-08 15:15:00,90.98,91.01,90.84,90.85,44045.0,68.2069,68.2294,68.102,68.1095,44045.0
2019-01-08 15:20:00,90.85,90.92,90.8,90.91,175215.0,68.1095,68.1619,68.072,68.1544,175215.0
2019-01-08 15:25:00,90.92,91.18,90.85,91.1,148624.0,68.1619,68.3569,68.1095,68.2969,148624.0
2019-01-08 15:30:00,91.1,91.14,91.0,91.07,406289.0,68.2969,68.3269,68.2219,68.2744,406289.0
2019-01-08 15:35:00,91.07,91.26,91.0,91.2,180282.0,68.2744,68.4168,68.2219,68.3719,180282.0
2019-01-08 15:40:00,91.21,91.52,91.0,91.23,247063.0,68.3794,68.6118,68.2219,68.3943,247063.0
2019-01-08 15:45:00,91.24,91.26,91.07,91.17,452781.0,68.4018,68.4168,68.2744,68.3494,452781.0
2019-01-08 15:50:00,91.17,91.18,91.05,91.1,171110.0,68.3494,68.3569,68.2594,68.2969,171110.0
2019-01-08 15:55:00,91.1,91.12,90.65,90.81,545868.0,68.2969,68.3119,67.9595,68.0795,545868.0
2019-01-09 09:30:00,90.88,91.39,90.81,90.93,90124.0,68.132,68.5143,68.0795,68.1694,90124.0
2019-01-09 09:35:00,90.93,91.2,90.79,90.89,56312.0,68.1694,68.3719,68.0645,68.1395,56312.0
2019-01-09 09:40:00,90.87,91.24,90.76,91.14,45354.0,68.1245,68.4018,68.042,68.3269,45354.0
2019-01-09 09:45:00,91.18,91.21,90.57,90.75,32263.0,68.3569,68.3794,67.8995,68.0345,32263.0
2019-01-09 09:50:00,90.81,91.1,90.68,91.05,29670.0,68.0795,68.2969,67.982,68.2594,29670.0
2019-01-09 09:55:00,91.05,91.1,90.91,91.05,154769.0,68.2594,68.2969,68.1544,68.2594,154769.0
2019-01-09 10:00:00,91.04,91.08,90.82,90.91,83335.0,68.2519,68.2819,68.087,68.1544,83335.0
2019-01-09 10:05:00,90.9,91.03,90.69,90.82,50736.0,68.1469,68.2444,67.9895,68.087,50736.0
2019-01-09 10:10:00,90.83,90.94,90.35,90.52,63999.0,68.0945,68.1769,67.7346,67.8621,63999.0
2019-01-09 10:15:00,90.51,90.56,90.27,90.28,82001.0,67.8546,67.8921,67.6746,67.6821,82001.0
2019-01-09 10:20:00,90.29,90.47,90.21,90.47,49569.0,67.6896,67.8246,67.6297,67.8246,49569.0
2019-01-09 10:25:00,90.48,90.51,90.26,90.36,32245.0,67.8321,67.8546,67.6671,67.7421,32245.0
2019-01-09 10:30:00,90.4,90.4,90.01,90.03,63861.0,67.7721,67.7721,67.4797,67.4947,63861.0
2019-01-09 10:35:00,90.05,90.05,89.74,89.77,85307.0,67.5097,67.5097,67.2773,67.2998,85307.0
2019-01-09 10:40:00,89.78,89.86,89.11,89.2,110651.0,67.3073,67.3673,66.805,66.8725,110651.0
2019-01-09 10:45:00,89.22,89.23,88.59,88.59,183447.0,66.8875,66.895,66.4152,66.4152,183447.0
2019-01-09 10:50:00,88.59,88.97,88.03,88.93,323528.0,66.4152,66.7,65.9953,66.6701,323528.0
2019-01-09 10:55:00,88.93,88.94,88.57,88.76,93934.0,66.6701,66.6776,66.4002,66.5426,93934.0
2019-01-09 11:00:00,88.73,89.08,88.6,89.0,93651.0,66.5201,66.7825,66.4227,66.7225,93651.0
2019-01-09 11:05:00,89.02,89.15,88.9,88.97,81196.0,66.7375,66.835,66.6476,66.7,81196.0
2019-01-09 11:10:00,88.94,89.02,88.6,88.98,87871.0,66.6776,66.7375,66.4227,66.7075,87871.0
2019-01-09 11:15:00,88.99,89.46,88.97,89.39,161760.0,66.715,67.0674,66.7,67.0149,161760.0
2019-01-09 11:20:00,89.37,89.6,89.29,89.32,66541.0,66.9999,67.1723,66.9399,66.9624,66541.0
2019-01-09 11:25:00,89.33,89.49,89.23,89.35,107589.0,66.9699,67.0899,66.895,66.9849,107589.0
2019-01-09 11:30:00,89.37,89.55,89.3,89.32,97862.0,66.9999,67.1349,66.9474,66.9624,97862.0
2019-01-09 11:35:00,89.37,89.38,88.94,88.94,61643.0,66.9999,67.0074,66.6776,66.6776,61643.0
2019-01-09 11:40:00,88.95,88.96,88.48,88.56,197702.0,66.685,66.6925,66.3327,66.3927,197702.0
2019-01-09 11:45:00,88.57,88.86,88.55,88.77,168596.0,66.4002,66.6176,66.3852,66.5501,168596.0
2019-01-09 11:50:00,88.75,88.88,88.63,88.82,102136.0,66.5351,66.6326,66.4451,66.5876,102136.0
2019-01-09 11:55:00,88.83,88.83,88.61,88.65,85230.0,66.5951,66.5951,66.4302,66.4601,85230.0
2019-01-09 12:00:00,88.64,89.23,88.61,88.98,156624.0,66.4526,66.895,66.4302,66.7075,156624.0
2019-01-09 12:05:00,88.99,89.26,88.99,89.04,146258.0,66.715,66.9175,66.715,66.7525,146258.0
2019-01-09 12:10:00,89.05,89.17,88.86,88.98,132065.0,66.76,66.85,66.6176,66.7075,132065.0
2019-01-09 12:15:00,88.99,89.05,88.87,88.9,35889.0,66.715,66.76,66.6251,66.6476,35889.0
2019-01-09 12:20:00,88.93,89.08,88.89,88.91,95793.0,66.6701,66.7825,66.6401,66.6551,95793.0
2019-01-09 12:25:00,88.9,89.02,88.86,88.94,60797.0,66.6476,66.7375,66.6176,66.6776,60797.0
2019-01-09 12:30:00,88.94,89.04,88.91,88.98,51305.0,66.6776,66.7525,66.6551,66.7075,51305.0
2019-01-09 12:35:00,88.98,89.05,88.95,89.05,67384.0,66.7075,66.76,66.685,66.76,67384.0
2019-01-09 12:40:00,89.05,89.07,88.88,88.89,46312.0,66.76,66.775,66.6326,66.6401,46312.0
2019-01-09 12:45:00,88.88,89.2,88.88,89.08,46785.0,66.6326,66.8725,66.6326,66.7825,46785.0
2019-01-09 12:50:00,89.09,89.23,89.04,89.19,39390.0,66.79,66.895,66.7525,66.865,39390.0
2019-01-09 12:55:00,89.2,89.31,89.16,89.28,22052.0,66.8725,66.9549,66.8425,66.9324,22052.0
2019-01-09 13:00:00,89.29,89.35,89.22,89.23,100210.0,66.9399,66.9849,66.8875,66.895,100210.0
2019-01-09 13:05:00,89.22,89.23,89.07,89.15,60799.0,66.8875,66.895,66.775,66.835,60799.0
2019-01-09 13:10:00,89.16,89.19,89.06,89.08,35265.0,66.8425,66.865,66.7675,66.7825,35265.0
2019-01-09 13:15:00,89.08,89.08,88.83,88.94,66073.0,66.7825,66.7825,66.5951,66.6776,66073.0
2019-01-09 13:20:00,88.94,89.06,88.93,88.97,42931.0,66.6776,66.7675,66.6701,66.7,42931.0
2019-01-09 13:25:00,88.97,88.98,88.87,88.92,45786.0,66.7,66.7075,66.6251,66.6626,45786.0
2019-01-09 13:30:00,88.92,89.01,88.91,88.94,37248.0,66.6626,66.73,66.6551,66.6776,37248.0
2019-01-09 13:35:00,88.94,88.96,88.89,88.93,52869.0,66.6776,66.6925,66.6401,66.6701,52869.0
2019-01-09 13:40:00,88.92,88.98,88.9,88.98,29342.0,66.6626,66.7075,66.6476,66.7075,29342.0
2019-01-09 13:45:00,88.97,89.0,88.91,88.93,28520.0,66.7,66.7225,66.6551,66.6701,28520.0
2019-01-09 13:50:00,88.92,88.97,88.84,88.9,43560.0,66.6626,66.7,66.6026,66.6476,43560.0
2019-01-09 13:55:00,88.91,88.95,88.88,88.93,31585.0,66.6551,66.685,66.6326,66.6701,31585.0
2019-01-09 14:00:00,88.93,89.05,88.78,88.86,81510.0,66.6701,66.76,66.5576,66.6176,81510.0
2019-01-09 14:05:00,88.87,89.12,88.85,89.09,47487.0,66.6251,66.8125,66.6101,66.79,47487.0
2019-01-09 14:10:00,89.09,89.09,88.82,88.86,96605.0,66.79,66.79,66.5876,66.6176,96605.0
2019-01-09 14:15:00,88.86,88.9,88.55,88.56,96078.0,66.6176,66.6476,66.3852,66.3927,96078.0
2019-01-09 14:20:00,88.56,88.57,88.39,88.49,93045.0,66.3927,66.4002,66.2652,66.3402,93045.0
2019-01-09 14:25:00,88.48,88.54,88.37,88.4,76496.0,66.3327,66.3777,66.2502,66.2727,76496.0
2019-01-09 14:30:00,88.38,88.41,88.22,88.3,97548.0,66.2577,66.2802,66.1378,66.1978,97548.0
2019-01-09 14:35:00,88.29,88.33,88.15,88.25,176041.0,66.1903,66.2202,66.0853,66.1603,176041.0
2019-01-09 14:40:00,88.25,88.57,88.09,88.48,115860.0,66.1603,66.4002,66.0403,66.3327,115860.0
2019-01-09 14:45:00,88.48,88.5,88.21,88.27,136167.0,66.3327,66.3477,66.1303,66.1753,136167.0
2019-01-09 14:50:00,88.26,88.46,88.18,88.26,179896.0,66.1678,66.3177,66.1078,66.1678,179896.0
2019-01-09 14:55:00,88.25,88.27,88.07,88.21,161129.0,66.1603,66.1753,66.0253,66.1303,161129.0
2019-01-09 15:00:00,88.19,88.39,88.17,88.23,112109.0,66.1153,66.2652,66.1003,66.1453,112109.0
2019-01-09 15:05:00,88.23,88.28,88.18,88.22,162257.0,66.1453,66.1828,66.1078,66.1378,162257.0
2019-01-09 15:10:00,88.21,88.28,88.19,88.22,145642.0,66.1303,66.1828,66.1153,66.1378,145642.0
2019-01-09 15:15:00,88.22,88.42,88.17,88.4,129328.0,66.1378,66.2877,66.1003,66.2727,129328.0
2019-01-09 15:20:00,88.39,88.41,88.19,88.2,158379.0,66.2652,66.2802,66.1153,66.1228,158379.0
2019-01-09 15:25:00,88.2,88.23,88.09,88.14,149363.0,66.1228,66.1453,66.0403,66.0778,149363.0
2019-01-09 15:30:00,88.14,88.17,88.06,88.14,91536.0,66.0778,66.1003,66.0178,66.0778,91536.0
2019-01-09 15:35:00,88.14,88.14,88.0,88.02,105775.0,66.0778,66.0778,65.9728,65.9878,105775.0
2019-01-09 15:40:00,88.03,88.04,87.93,87.94,154661.0,65.9953,66.0028,65.9204,65.9279,154661.0
2019-01-09 15:45:00,87.93,87.95,87.63,87.69,254398.0,65.9204,65.9354,65.6955,65.7404,254398.0
2019-01-09 15:50:00,87.69,87.71,87.52,87.53,217188.0,65.7404,65.7554,65.613,65.6205,217188.0
2019-01-09 15:55:00,87.53,87.8,87.46,87.78,606252.0,65.6205,65.8229,65.568,65.8079,606252.0
2019-01-10 09:30:00,87.88,88.13,87.71,87.75,103563.0,65.8829,66.0703,65.7554,65.7854,103563.0
2019-01-10 09:35:00,87.72,87.84,87.5,87.57,95055.0,65.7629,65.8529,65.598,65.6505,95055.0
2019-01-10 09:40:00,87.57,87.73,87.43,87.7,62923.0,65.6505,65.7704,65.5455,65.7479,62923.0
2019-01-10 09:45:00,87.69,87.73,87.12,87.17,67562.0,65.7404,65.7704,65.3131,65.3506,67562.0
2019-01-10 09:50:00,87.17,87.48,87.17,87.45,31800.0,65.3506,65.583,65.3506,65.5605,31800.0
2019-01-10 09:55:00,87.45,87.73,87.38,87.7,50155.0,65.5605,65.7704,65.508,65.7479,50155.0
2019-01-10 10:00:00,87.69,87.94,87.68,87.93,94158.0,65.7404,65.9279,65.7329,65.9204,94158.0
2019-01-10 10:05:00,87.92,88.18,87.91,88.01,65866.0,65.9129,66.1078,65.9054,65.9803,65866.0
2019-01-10 10:10:00,88.01,88.07,87.95,88.05,62971.0,65.9803,66.0253,65.9354,66.0103,62971.0
2019-01-10 10:15:00,88.04,88.11,87.9,88.08,97118.0,66.0028,66.0553,65.8979,66.0328,97118.0
2019-01-10 10:20:00,88.08,88.58,88.08,88.58,86243.0,66.0328,66.4077,66.0328,66.4077,86243.0
2019-01-10 10:25:00,88.58,88.88,88.55,88.75,92159.0,66.4077,66.6326,66.3852,66.5351,92159.0
2019-01-10 10:30:00,88.74,88.85,88.65,88.75,38914.0,66.5276,66.6101,66.4601,66.5351,38914.0
2019-01-10 10:35:00,88.75,88.88,88.64,88.64,29710.0,66.5351,66.6326,66.4526,66.4526,29710.0
2019-01-10 10:40:00,88.59,88.65,88.34,88.52,32947.0,66.4152,66.4601,66.2277,66.3627,32947.0
2019-01-10 10:45:00,88.5,88.56,88.42,88.49,41143.0,66.3477,66.3927,66.2877,66.3402,41143.0
2019-01-10 10:50:00,88.49,88.63,88.44,88.51,135619.0,66.3402,66.4451,66.3027,66.3552,135619.0
2019-01-10 10:55:00,88.5,88.53,88.31,88.34,38909.0,66.3477,66.3702,66.2052,66.2277,38909.0
2019-01-10 11:00:00,88.38,88.48,88.3,88.3,62447.0,66.2577,66.3327,66.1978,66.1978,62447.0
2019-01-10 11:05:00,88.29,88.5,88.26,88.47,78781.0,66.1903,66.3477,66.1678,66.3252,78781.0
2019-01-10 11:10:00,88.46,88.51,88.39,88.43,67258.0,66.3177,66.3552,66.2652,66.2952,67258.0
2019-01-10 11:15:00,88.45,88.47,88.33,88.35,47577.0,66.3102,66.3252,66.2202,66.2352,47577.0
2019-01-10 11:20:00,88.34,88.55,88.34,88.36,32411.0,66.2277,66.3852,66.2277,66.2427,32411.0
2019-01-10 11:25:00,88.37,88.44,88.31,88.38,26669.0,66.2502,66.3027,66.2052,66.2577,26669.0
2019-01-10 11:30:00,88.38,88.45,88.33,88.34,41558.0,66.2577,66.3102,66.2202,66.2277,41558.0
2019-01-10 11:35:00,88.35,88.47,88.32,88.35,38615.0,66.2352,66.3252,66.2127,66.2352,38615.0
2019-01-10 11:40:00,88.36,88.4,88.19,88.3,40352.0,66.2427,66.2727,66.1153,66.1978,40352.0
2019-01-10 11:45:00,88.29,88.31,88.12,88.2,39790.0,66.1903,66.2052,66.0628,66.1228,39790.0
2019-01-10 11:50:00,88.23,88.3,88.16,88.29,39080.0,66.1453,66.1978,66.0928,66.1903,39080.0
2019-01-10 11:55:00,88.29,88.33,88.16,88.3,118124.0,66.1903,66.2202,66.0928,66.1978,118124.0
2019-01-10 12:00:00,88.31,88.42,88.04,88.08,63842.0,66.2052,66.2877,66.0028,66.0328,63842.0
2019-01-10 12:05:00,88.07,88.22,88.01,88.14,26119.0,66.0253,66.1378,65.9803,66.0778,26119.0
2019-01-10 12:10:00,88.15,88.18,87.98,88.05,20657.0,66.0853,66.1078,65.9578,66.0103,20657.0
2019-01-10 12:15:00,88.06,88.1,88.04,88.07,18114.0,66.0178,66.0478,66.0028,66.0253,18114.0
2019-01-10 12:20:00,88.07,88.1,88.01,88.07,25241.0,66.0253,66.0478,65.9803,66.0253,25241.0
2019-01-10 12:25:00,88.08,88.12,88.06,88.09,37097.0,66.0328,66.0628,66.0178,66.0403,37097.0
2019-01-10 12:30:00,88.11,88.23,88.1,88.13,29521.0,66.0553,66.1453,66.0478,66.0703,29521.0
2019-01-10 12:35:00,88.13,88.27,88.05,88.05,23973.0,66.0703,66.1753,66.0103,66.0103,23973.0
2019-01-10 12:40:00,88.08,88.08,87.88,87.9,44366.0,66.0328,66.0328,65.8829,65.8979,44366.0
2019-01-10 12:45:00,87.89,88.32,87.83,88.22,36071.0,65.8904,66.2127,65.8454,66.1378,36071.0
2019-01-10 12:50:00,88.22,88.38,88.15,88.15,36991.0,66.1378,66.2577,66.0853,66.0853,36991.0
2019-01-10 12:55:00,88.15,88.25,88.11,88.21,18941.0,66.0853,66.1603,66.0553,66.1303,18941.0
2019-01-10 13:00:00,88.22,88.23,88.04,88.14,32694.0,66.1378,66.1453,66.0028,66.0778,32694.0
2019-01-10 13:05:00,88.18,88.2,87.91,87.92,35192.0,66.1078,66.1228,65.9054,65.9129,35192.0
2019-01-10 13:10:00,87.92,88.12,87.91,88.01,56994.0,65.9129,66.0628,65.9054,65.9803,56994.0
2019-01-10 13:15:00,88.0,88.0,87.65,87.85,59779.0,65.9728,65.9728,65.7105,65.8604,59779.0
2019-01-10 13:20:00,87.83,88.04,87.81,88.01,31918.0,65.8454,66.0028,65.8304,65.9803,31918.0
2019-01-10 13:25:00,88.0,88.15,87.98,88.14,10309.0,65.9728,66.0853,65.9578,66.0778,10309.0
2019-01-10 13:30:00,88.14,88.15,87.98,88.07,24818.0,66.0778,66.0853,65.9578,66.0253,24818.0
2019-01-10 13:35:00,88.05,88.08,87.98,87.98,25794.0,66.0103,66.0328,65.9578,65.9578,25794.0
2019-01-10 13:40:00,87.98,88.1,87.94,88.06,33209.0,65.9578,66.0478,65.9279,66.0178,33209.0
2019-01-10 13:45:00,88.06,88.18,87.98,88.07,47631.0,66.0178,66.1078,65.9578,66.0253,47631.0
2019-01-10 13:50:00,88.07,88.15,87.99,88.07,44709.0,66.0253,66.0853,65.9653,66.0253,44709.0
2019-01-10 13:55:00,88.07,88.24,88.05,88.17,66166.0,66.0253,66.1528,66.0103,66.1003,66166.0
2019-01-10 14:00:00,88.17,88.35,88.17,88.34,49750.0,66.1003,66.2352,66.1003,66.2277,49750.0
2019-01-10 14:05:00,88.34,88.45,88.24,88.44,71103.0,66.2277,66.3102,66.1528,66.3027,71103.0
2019-01-10 14:10:00,88.44,88.51,88.28,88.31,55713.0,66.3027,66.3552,66.1828,66.2052,55713.0
2019-01-10 14:15:00,88.32,88.36,88.26,88.33,41748.0,66.2127,66.2427,66.1678,66.2202,41748.0
2019-01-10 14:20:00,88.34,88.45,88.25,88.34,117245.0,66.2277,66.3102,66.1603,66.2277,117245.0
2019-01-10 14:25:00,88.33,88.35,88.28,88.28,35800.0,66.2202,66.2352,66.1828,66.1828,35800.0
2019-01-10 14:30:00,88.3,88.33,88.2,88.23,39125.0,66.1978,66.2202,66.1228,66.1453,39125.0
2019-01-10 14:35:00,88.22,88.27,88.18,88.23,40270.0,66.1378,66.1753,66.1078,66.1453,40270.0
2019-01-10 14:40:00,88.23,88.33,88.14,88.27,64010.0,66.1453,66.2202,66.0778,66.1753,64010.0
2019-01-10 14:45:00,88.28,88.31,88.14,88.16,53830.0,66.1828,66.2052,66.0778,66.0928,53830.0
2019-01-10 14:50:00,88.16,88.2,88.1,88.11,32925.0,66.0928,66.1228,66.0478,66.0553,32925.0
2019-01-10 14:55:00,88.11,88.17,88.04,88.13,72840.0,66.0553,66.1003,66.0028,66.0703,72840.0
2019-01-10 15:00:00,88.13,88.23,88.08,88.09,47725.0,66.0703,66.1453,66.0328,66.0403,47725.0
2019-01-10 15:05:00,88.09,88.21,88.07,88.09,54862.0,66.0403,66.1303,66.0253,66.0403,54862.0
2019-01-10 15:10:00,88.09,88.27,88.07,88.25,55476.0,66.0403,66.1753,66.0253,66.1603,55476.0
2019-01-10 15:15:00,88.27,88.3,88.14,88.19,47436.0,66.1753,66.1978,66.0778,66.1153,47436.0
2019-01-10 15:20:00,88.2,88.32,88.18,88.25,93796.0,66.1228,66.2127,66.1078,66.1603,93796.0
2019-01-10 15:25:00,88.25,88.31,88.15,88.24,110305.0,66.1603,66.2052,66.0853,66.1528,110305.0
2019-01-10 15:30:00,88.23,88.55,88.23,88.52,94064.0,66.1453,66.3852,66.1453,66.3627,94064.0
2019-01-10 15:35:00,88.52,88.53,88.39,88.48,75938.0,66.3627,66.3702,66.2652,66.3327,75938.0
2019-01-10 15:40:00,88.48,88.55,88.39,88.48,91558.0,66.3327,66.3852,66.2652,66.3327,91558.0
2019-01-10 15:45:00,88.48,88.54,88.35,88.44,105230.0,66.3327,66.3777,66.2352,66.3027,105230.0
2019-01-10 15:50:00,88.44,88.53,88.24,88.45,176907.0,66.3027,66.3702,66.1528,66.3102,176907.0
2019-01-10 15:55:00,88.45,88.46,88.01,88.2,596480.0,66.3102,66.3177,65.9803,66.1228,596480.0
2019-01-11 09:30:00,87.54,88.01,87.54,87.82,77463.0,65.628,65.9803,65.628,65.8379,77463.0
2019-01-11 09:35:00,87.81,87.98,87.6,87.87,53551.0,65.8304,65.9578,65.673,65.8754,53551.0
2019-01-11 09:40:00,87.89,87.99,87.71,87.79,28931.0,65.8904,65.9653,65.7554,65.8154,28931.0
2019-01-11 09:45:00,87.82,87.87,87.68,87.79,37910.0,65.8379,65.8754,65.7329,65.8154,37910.0
2019-01-11 09:50:00,87.77,87.95,87.75,87.81,36416.0,65.8004,65.9354,65.7854,65.8304,36416.0
2019-01-11 09:55:00,87.82,87.84,87.63,87.75,45740.0,65.8379,65.8529,65.6955,65.7854,45740.0
2019-01-11 10:00:00,87.77,87.91,87.74,87.9,44616.0,65.8004,65.9054,65.7779,65.8979,44616.0
2019-01-11 10:05:00,87.91,87.91,87.79,87.87,39144.0,65.9054,65.9054,65.8154,65.8754,39144.0
2019-01-11 10:10:00,87.87,87.97,87.82,87.85,112115.0,65.8754,65.9504,65.8379,65.8604,112115.0
2019-01-11 10:15:00,87.85,87.9,87.73,87.86,59831.0,65.8604,65.8979,65.7704,65.8679,59831.0
2019-01-11 10:20:00,87.87,88.14,87.82,87.97,104110.0,65.8754,66.0778,65.8379,65.9504,104110.0
2019-01-11 10:25:00,87.99,88.08,87.81,88.05,69496.0,65.9653,66.0328,65.8304,66.0103,69496.0
2019-01-11 10:30:00,88.03,88.17,87.89,88.05,135126.0,65.9953,66.1003,65.8904,66.0103,135126.0
2019-01-11 10:35:00,88.04,88.06,87.81,87.97,80867.0,66.0028,66.0178,65.8304,65.9504,80867.0
2019-01-11 10:40:00,88.0,88.05,87.87,87.92,27311.0,65.9728,66.0103,65.8754,65.9129,27311.0
2019-01-11 10:45:00,87.95,88.13,87.93,88.12,93089.0,65.9354,66.0703,65.9204,66.0628,93089.0
2019-01-11 10:50:00,88.16,88.17,87.94,88.02,122213.0,66.0928,66.1003,65.9279,65.9878,122213.0
2019-01-11 10:55:00,88.02,88.2,88.02,88.16,39780.0,65.9878,66.1228,65.9878,66.0928,39780.0
2019-01-11 11:00:00,88.15,88.17,87.89,87.99,102680.0,66.0853,66.1003,65.8904,65.9653,102680.0
2019-01-11 11:05:00,88.0,88.02,87.88,88.0,40052.0,65.9728,65.9878,65.8829,65.9728,40052.0
2019-01-11 11:10:00,88.01,88.02,87.87,87.93,36611.0,65.9803,65.9878,65.8754,65.9204,36611.0
2019-01-11 11:15:00,87.94,88.05,87.92,88.01,35054.0,65.9279,66.0103,65.9129,65.9803,35054.0
2019-01-11 11:20:00,88.0,88.01,87.88,87.94,37016.0,65.9728,65.9803,65.8829,65.9279,37016.0
2019-01-11 11:25:00,87.94,88.01,87.89,87.95,26842.0,65.9279,65.9803,65.8904,65.9354,26842.0
2019-01-11 11:30:00,87.97,88.03,87.94,87.99,25123.0,65.9504,65.9953,65.9279,65.9653,25123.0
2019-01-11 11:35:00,88.01,88.04,87.96,87.96,29072.0,65.9803,66.0028,65.9429,65.9429,29072.0
2019-01-11 11:40:00,87.97,88.04,87.91,87.99,36774.0,65.9504,66.0028,65.9054,65.9653,36774.0
2019-01-11 11:45:00,88.0,88.04,87.97,88.04,35776.0,65.9728,66.0028,65.9504,66.0028,35776.0
2019-01-11 11:50:00,88.05,88.05,88.0,88.01,24804.0,66.0103,66.0103,65.9728,65.9803,24804.0
2019-01-11 11:55:00,88.0,88.09,87.97,88.08,29644.0,65.9728,66.0403,65.9504,66.0328,29644.0
2019-01-11 12:00:00,88.06,88.11,88.03,88.04,26988.0,66.0178,66.0553,65.9953,66.0028,26988.0
2019-01-11 12:05:00,88.03,88.03,87.8,87.8,42858.0,65.9953,65.9953,65.8229,65.8229,42858.0
2019-01-11 12:10:00,87.82,87.87,87.72,87.77,34348.0,65.8379,65.8754,65.7629,65.8004,34348.0
2019-01-11 12:15:00,87.76,87.87,87.75,87.86,24254.0,65.7929,65.8754,65.7854,65.8679,24254.0
2019-01-11 12:20:00,87.87,87.89,87.77,87.83,17233.0,65.8754,65.8904,65.8004,65.8454,17233.0
2019-01-11 12:25:00,87.83,87.96,87.82,87.89,22386.0,65.8454,65.9429,65.8379,65.8904,22386.0
2019-01-11 12:30:00,87.87,87.97,87.83,87.86,23700.0,65.8754,65.9504,65.8454,65.8679,23700.0
2019-01-11 12:35:00,87.86,87.86,87.64,87.72,34488.0,65.8679,65.8679,65.703,65.7629,34488.0
2019-01-11 12:40:00,87.71,87.78,87.7,87.75,22890.0,65.7554,65.8079,65.7479,65.7854,22890.0
2019-01-11 12:45:00,87.75,87.75,87.59,87.62,34956.0,65.7854,65.7854,65.6655,65.688,34956.0
2019-01-11 12:50:00,87.61,87.71,87.58,87.68,42653.0,65.6805,65.7554,65.658,65.7329,42653.0
2019-01-11 12:55:00,87.69,87.75,87.62,87.69,46753.0,65.7404,65.7854,65.688,65.7404,46753.0
2019-01-11 13:00:00,87.67,87.74,87.62,87.64,27812.0,65.7254,65.7779,65.688,65.703,27812.0
2019-01-11 13:05:00,87.64,87.66,87.56,87.62,32417.0,65.703,65.7179,65.643,65.688,32417.0
2019-01-11 13:10:00,87.62,87.71,87.56,87.62,48777.0,65.688,65.7554,65.643,65.688,48777.0
2019-01-11 13:15:00,87.63,87.65,87.57,87.63,25525.0,65.6955,65.7105,65.6505,65.6955,25525.0
2019-01-11 13:20:00,87.64,87.64,87.54,87.56,33876.0,65.703,65.703,65.628,65.643,33876.0
2019-01-11 13:25:00,87.56,87.64,87.55,87.61,43391.0,65.643,65.703,65.6355,65.6805,43391.0
2019-01-11 13:30:00,87.61,87.74,87.61,87.73,29727.0,65.6805,65.7779,65.6805,65.7704,29727.0
2019-01-11 13:35:00,87.73,87.94,87.64,87.89,46151.0,65.7704,65.9279,65.703,65.8904,46151.0
2019-01-11 13:40:00,87.91,87.99,87.89,87.97,40767.0,65.9054,65.9653,65.8904,65.9504,40767.0
2019-01-11 13:45:00,87.97,87.98,87.87,87.94,38533.0,65.9504,65.9578,65.8754,65.9279,38533.0
2019-01-11 13:50:00,87.94,88.04,87.89,88.04,39824.0,65.9279,66.0028,65.8904,66.0028,39824.0
2019-01-11 13:55:00,88.04,88.13,87.99,88.09,107868.0,66.0028,66.0703,65.9653,66.0403,107868.0
2019-01-11 14:00:00,88.09,88.1,87.97,88.01,60873.0,66.0403,66.0478,65.9504,65.9803,60873.0
2019-01-11 14:05:00,87.99,88.12,87.99,88.09,52980.0,65.9653,66.0628,65.9653,66.0403,52980.0
2019-01-11 14:10:00,88.11,88.17,88.03,88.07,69989.0,66.0553,66.1003,65.9953,66.0253,69989.0
2019-01-11 14:15:00,88.07,88.13,88.05,88.05,22867.0,66.0253,66.0703,66.0103,66.0103,22867.0
2019-01-11 14:20:00,88.05,88.06,87.97,88.03,35099.0,66.0103,66.0178,65.9504,65.9953,35099.0
2019-01-11 14:25:00,88.05,88.07,88.0,88.02,46407.0,66.0103,66.0253,65.9728,65.9878,46407.0
2019-01-11 14:30:00,88.03,88.12,88.02,88.12,58263.0,65.9953,66.0628,65.9878,66.0628,58263.0
2019-01-11 14:35:00,88.12,88.17,88.06,88.13,37935.0,66.0628,66.1003,66.0178,66.0703,37935.0
2019-01-11 14:40:00,88.13,88.13,88.0,88.12,50026.0,66.0703,66.0703,65.9728,66.0628,50026.0
2019-01-11 14:45:00,88.12,88.12,88.0,88.04,42370.0,66.0628,66.0628,65.9728,66.0028,42370.0
2019-01-11 14:50:00,88.04,88.08,87.97,87.98,36487.0,66.0028,66.0328,65.9504,65.9578,36487.0
2019-01-11 14:55:00,87.96,88.01,87.91,87.97,31932.0,65.9429,65.9803,65.9054,65.9504,31932.0
2019-01-11 15:00:00,87.97,88.03,87.92,87.95,25129.0,65.9504,65.9953,65.9129,65.9354,25129.0
2019-01-11 15:05:00,87.95,88.03,87.93,88.02,41888.0,65.9354,65.9953,65.9204,65.9878,41888.0
2019-01-11 15:10:00,88.0,88.04,87.97,87.97,31247.0,65.9728,66.0028,65.9504,65.9504,31247.0
2019-01-11 15:15:00,87.98,88.04,87.94,88.03,27158.0,65.9578,66.0028,65.9279,65.9953,27158.0
2019-01-11 15:20:00,88.03,88.05,87.99,88.02,29469.0,65.9953,66.0103,65.9653,65.9878,29469.0
2019-01-11 15:25:00,88.03,88.09,88.0,88.09,46203.0,65.9953,66.0403,65.9728,66.0403,46203.0
2019-01-11 15:30:00,88.09,88.18,88.01,88.13,72415.0,66.0403,66.1078,65.9803,66.0703,72415.0
2019-01-11 15:35:00,88.13,88.24,88.12,88.16,76038.0,66.0703,66.1528,66.0628,66.0928,76038.0
2019-01-11 15:40:00,88.14,88.26,88.12,88.22,87631.0,66.0778,66.1678,66.0628,66.1378,87631.0
2019-01-11 15:45:00,88.22,88.27,88.12,88.21,90105.0,66.1378,66.1753,66.0628,66.1303,90105.0
2019-01-11 15:50:00,88.21,88.29,88.14,88.26,176834.0,66.1303,66.1903,66.0778,66.1678,176834.0
2019-01-11 15:55:00,88.27,88.3,88.13,88.25,419284.0,66.1753,66.1978,66.0703,66.1603,419284.0
2019-01-14 09:30:00,86.97,86.97,86.43,86.64,144675.0,66.0237,66.0237,65.6138,65.7732,144675.0
2019-01-14 09:35:00,86.65,86.73,86.46,86.53,56178.0,65.7808,65.8415,65.6366,65.6897,56178.0
2019-01-14 09:40:00,86.54,86.69,86.41,86.49,49394.0,65.6973,65.8112,65.5986,65.6594,49394.0
2019-01-14 09:45:00,86.56,86.58,86.02,86.06,57867.0,65.7125,65.7277,65.3025,65.3329,57867.0
2019-01-14 09:50:00,86.1,86.19,85.84,85.92,80066.0,65.3633,65.4316,65.1659,65.2266,80066.0
2019-01-14 09:55:00,85.94,85.95,85.56,85.69,60334.0,65.2418,65.2494,64.9533,65.052,60334.0
2019-01-14 10:00:00,85.69,85.8,85.58,85.68,61988.0,65.052,65.1355,64.9685,65.0444,61988.0
2019-01-14 10:05:00,85.7,85.7,85.53,85.59,47318.0,65.0596,65.0596,64.9306,64.9761,47318.0
2019-01-14 10:10:00,85.6,85.73,85.52,85.69,46093.0,64.9837,65.0824,64.923,65.052,46093.0
2019-01-14 10:15:00,85.7,85.99,85.7,85.72,43943.0,65.0596,65.2798,65.0596,65.0748,43943.0
2019-01-14 10:20:00,85.72,85.77,85.52,85.56,44213.0,65.0748,65.1128,64.923,64.9533,44213.0
2019-01-14 10:25:00,85.54,85.56,85.26,85.31,65459.0,64.9382,64.9533,64.7256,64.7635,65459.0
2019-01-14 10:30:00,85.33,85.62,85.31,85.52,43821.0,64.7787,64.9989,64.7635,64.923,43821.0
2019-01-14 10:35:00,85.52,85.66,85.52,85.55,64177.0,64.923,65.0293,64.923,64.9457,64177.0
2019-01-14 10:40:00,85.54,85.65,85.33,85.33,39204.0,64.9382,65.0217,64.7787,64.7787,39204.0
2019-01-14 10:45:00,85.36,85.41,85.11,85.15,132922.0,64.8015,64.8395,64.6117,64.6421,132922.0
2019-01-14 10:50:00,85.15,85.39,85.15,85.27,36063.0,64.6421,64.8243,64.6421,64.7332,36063.0
2019-01-14 10:55:00,85.27,85.41,85.15,85.16,62642.0,64.7332,64.8395,64.6421,64.6497,62642.0
2019-01-14 11:00:00,85.17,85.26,85.11,85.19,72021.0,64.6573,64.7256,64.6117,64.6724,72021.0
2019-01-14 11:05:00,85.18,85.22,85.04,85.05,41791.0,64.6649,64.6952,64.5586,64.5662,41791.0
2019-01-14 11:10:00,85.04,85.29,84.99,85.09,62711.0,64.5586,64.7484,64.5206,64.5965,62711.0
2019-01-14 11:15:00,85.1,85.19,85.06,85.17,33470.0,64.6041,64.6724,64.5738,64.6573,33470.0
2019-01-14 11:20:00,85.16,85.16,85.02,85.09,39040.0,64.6497,64.6497,64.5434,64.5965,39040.0
2019-01-14 11:25:00,85.08,85.34,85.07,85.29,45443.0,64.5889,64.7863,64.5814,64.7484,45443.0
2019-01-14 11:30:00,85.29,85.45,85.2,85.42,50016.0,64.7484,64.8698,64.68,64.8471,50016.0
2019-01-14 11:35:00,85.43,85.56,85.4,85.55,38772.0,64.8546,64.9533,64.8319,64.9457,38772.0
2019-01-14 11:40:00,85.55,85.57,85.47,85.52,30061.0,64.9457,64.9609,64.885,64.923,30061.0
2019-01-14 11:45:00,85.53,85.54,85.37,85.43,35373.0,64.9306,64.9382,64.8091,64.8546,35373.0
2019-01-14 11:50:00,85.43,85.51,85.36,85.51,32507.0,64.8546,64.9154,64.8015,64.9154,32507.0
2019-01-14 11:55:00,85.51,85.56,85.34,85.34,65197.0,64.9154,64.9533,64.7863,64.7863,65197.0
2019-01-14 12:00:00,85.35,85.36,85.05,85.3,82837.0,64.7939,64.8015,64.5662,64.756,82837.0
2019-01-14 12:05:00,85.31,85.37,85.2,85.2,21994.0,64.7635,64.8091,64.68,64.68,21994.0
2019-01-14 12:10:00,85.2,85.27,85.13,85.19,19892.0,64.68,64.7332,64.6269,64.6724,19892.0
2019-01-14 12:15:00,85.18,85.31,85.18,85.21,37493.0,64.6649,64.7635,64.6649,64.6876,37493.0
2019-01-14 12:20:00,85.2,85.22,85.11,85.14,31613.0,64.68,64.6952,64.6117,64.6345,31613.0
2019-01-14 12:25:00,85.14,85.14,85.01,85.04,39497.0,64.6345,64.6345,64.5358,64.5586,39497.0
2019-01-14 12:30:00,85.03,85.15,85.01,85.08,31996.0,64.551,64.6421,64.5358,64.5889,31996.0
2019-01-14 12:35:00,85.09,85.12,85.03,85.05,26748.0,64.5965,64.6193,64.551,64.5662,26748.0
2019-01-14 12:40:00,85.05,85.1,85.0,85.04,45927.0,64.5662,64.6041,64.5282,64.5586,45927.0
2019-01-14 12:45:00,85.04,85.13,85.02,85.09,29557.0,64.5586,64.6269,64.5434,64.5965,29557.0
2019-01-14 12:50:00,85.09,85.12,84.99,85.1,28998.0,64.5965,64.6193,64.5206,64.6041,28998.0
2019-01-14 12:55:00,85.11,85.13,85.02,85.06,25246.0,64.6117,64.6269,64.5434,64.5738,25246.0
2019-01-14 13:00:00,85.05,85.08,85.0,85.06,23925.0,64.5662,64.5889,64.5282,64.5738,23925.0
2019-01-14 13:05:00,85.07,85.11,85.02,85.02,35862.0,64.5814,64.6117,64.5434,64.5434,35862.0
2019-01-14 13:10:00,85.03,85.07,84.99,85.03,72759.0,64.551,64.5814,64.5206,64.551,72759.0
2019-01-14 13:15:00,85.04,85.07,84.98,85.0,56242.0,64.5586,64.5814,64.513,64.5282,56242.0
2019-01-14 13:20:00,85.0,85.03,84.98,85.01,30068.0,64.5282,64.551,64.513,64.5358,30068.0
2019-01-14 13:25:00,85.03,85.03,84.94,84.99,33417.0,64.551,64.551,64.4827,64.5206,33417.0
2019-01-14 13:30:00,84.98,85.02,84.97,85.0,31805.0,64.513,64.5434,64.5054,64.5282,31805.0
2019-01-14 13:35:00,84.99,85.07,84.99,85.06,54989.0,64.5206,64.5814,64.5206,64.5738,54989.0
2019-01-14 13:40:00,85.08,85.11,84.98,84.99,64931.0,64.5889,64.6117,64.513,64.5206,64931.0
2019-01-14 13:45:00,85.0,85.01,84.83,84.9,52187.0,64.5282,64.5358,64.3992,64.4523,52187.0
2019-01-14 13:50:00,84.89,84.99,84.89,84.98,18347.0,64.4447,64.5206,64.4447,64.513,18347.0
2019-01-14 13:55:00,84.99,85.01,84.94,84.94,20391.0,64.5206,64.5358,64.4827,64.4827,20391.0
2019-01-14 14:00:00,84.93,84.96,84.84,84.9,36256.0,64.4751,64.4978,64.4067,64.4523,36256.0
2019-01-14 14:05:00,84.9,84.9,84.72,84.74,42628.0,64.4523,64.4523,64.3156,64.3308,42628.0
2019-01-14 14:10:00,84.76,84.92,84.74,84.91,50382.0,64.346,64.4675,64.3308,64.4599,50382.0
2019-01-14 14:15:00,84.91,85.0,84.89,84.91,52201.0,64.4599,64.5282,64.4447,64.4599,52201.0
2019-01-14 14:20:00,84.92,84.95,84.89,84.92,30166.0,64.4675,64.4903,64.4447,64.4675,30166.0
2019-01-14 14:25:00,84.94,85.02,84.92,85.0,43796.0,64.4827,64.5434,64.4675,64.5282,43796.0
2019-01-14 14:30:00,85.01,85.03,84.96,84.99,33590.0,64.5358,64.551,64.4978,64.5206,33590.0
2019-01-14 14:35:00,84.98,85.02,84.9,84.93,31227.0,64.513,64.5434,64.4523,64.4751,31227.0
2019-01-14 14:40:00,84.92,85.01,84.91,85.0,24356.0,64.4675,64.5358,64.4599,64.5282,24356.0
2019-01-14 14:45:00,85.0,85.04,84.98,84.98,30364.0,64.5282,64.5586,64.513,64.513,30364.0
2019-01-14 14:50:00,84.98,85.02,84.98,85.0,32461.0,64.513,64.5434,64.513,64.5282,32461.0
2019-01-14 14:55:00,85.0,85.1,84.98,85.0,53975.0,64.5282,64.6041,64.513,64.5282,53975.0
2019-01-14 15:00:00,85.0,85.03,84.96,84.97,39848.0,64.5282,64.551,64.4978,64.5054,39848.0
2019-01-14 15:05:00,84.96,85.03,84.96,85.01,30336.0,64.4978,64.551,64.4978,64.5358,30336.0
2019-01-14 15:10:00,85.01,85.04,84.96,84.97,78299.0,64.5358,64.5586,64.4978,64.5054,78299.0
2019-01-14 15:15:00,84.97,85.0,84.94,84.97,31122.0,64.5054,64.5282,64.4827,64.5054,31122.0
2019-01-14 15:20:00,84.97,85.06,84.97,85.03,50779.0,64.5054,64.5738,64.5054,64.551,50779.0
2019-01-14 15:25:00,85.03,85.07,84.92,84.94,84951.0,64.551,64.5814,64.4675,64.4827,84951.0
2019-01-14 15:30:00,84.94,84.98,84.84,84.85,99181.0,64.4827,64.513,64.4067,64.4143,99181.0
2019-01-14 15:35:00,84.86,84.88,84.63,84.71,236405.0,64.4219,64.4371,64.2473,64.3081,236405.0
2019-01-14 15:40:00,84.71,84.74,84.5,84.52,133949.0,64.3081,64.3308,64.1486,64.1638,133949.0
2019-01-14 15:45:00,84.5,84.66,84.49,84.64,151447.0,64.1486,64.2701,64.141,64.2549,151447.0
2019-01-14 15:50:00,84.64,84.69,84.55,84.55,115945.0,64.2549,64.2929,64.1866,64.1866,115945.0
2019-01-14 15:55:00,84.55,84.85,84.53,84.74,496635.0,64.1866,64.4143,64.1714,64.3308,496635.0
2019-01-15 09:30:00,84.93,84.99,84.66,84.77,98844.0,64.4751,64.5206,64.2701,64.3536,98844.0
2019-01-15 09:35:00,84.8,84.93,84.59,84.88,39655.0,64.3764,64.4751,64.217,64.4371,39655.0
2019-01-15 09:40:00,84.91,84.96,84.81,84.89,49829.0,64.4599,64.4978,64.384,64.4447,49829.0
2019-01-15 09:45:00,84.89,84.93,84.75,84.82,59600.0,64.4447,64.4751,64.3384,64.3916,59600.0
2019-01-15 09:50:00,84.83,85.04,84.82,84.99,71252.0,64.3992,64.5586,64.3916,64.5206,71252.0
2019-01-15 09:55:00,84.98,85.1,84.85,85.02,46860.0,64.513,64.6041,64.4143,64.5434,46860.0
2019-01-15 10:00:00,85.03,85.27,85.02,85.14,102196.0,64.551,64.7332,64.5434,64.6345,102196.0
2019-01-15 10:05:00,85.13,85.38,85.11,85.14,99825.0,64.6269,64.8167,64.6117,64.6345,99825.0
2019-01-15 10:10:00,85.09,85.15,84.53,84.58,56923.0,64.5965,64.6421,64.1714,64.2094,56923.0
2019-01-15 10:15:00,84.61,84.64,84.45,84.56,59428.0,64.2321,64.2549,64.1107,64.1942,59428.0
2019-01-15 10:20:00,84.56,84.71,84.56,84.66,38758.0,64.1942,64.3081,64.1942,64.2701,38758.0
2019-01-15 10:25:00,84.67,84.76,84.52,84.7,34479.0,64.2777,64.346,64.1638,64.3005,34479.0
2019-01-15 10:30:00,84.71,84.86,84.61,84.79,30321.0,64.3081,64.4219,64.2321,64.3688,30321.0
2019-01-15 10:35:00,84.81,85.06,84.77,85.05,127631.0,64.384,64.5738,64.3536,64.5662,127631.0
2019-01-15 10:40:00,85.06,85.2,84.96,84.98,54624.0,64.5738,64.68,64.4978,64.513,54624.0
2019-01-15 10:45:00,84.97,85.05,84.94,85.04,74980.0,64.5054,64.5662,64.4827,64.5586,74980.0
2019-01-15 10:50:00,85.03,85.04,84.9,85.0,96630.0,64.551,64.5586,64.4523,64.5282,96630.0
2019-01-15 10:55:00,85.0,85.11,84.92,85.0,77640.0,64.5282,64.6117,64.4675,64.5282,77640.0
2019-01-15 11:00:00,85.0,85.09,84.96,85.09,46313.0,64.5282,64.5965,64.4978,64.5965,46313.0
2019-01-15 11:05:00,85.09,85.13,84.84,84.84,53177.0,64.5965,64.6269,64.4067,64.4067,53177.0
2019-01-15 11:10:00,84.83,84.92,84.7,84.83,45305.0,64.3992,64.4675,64.3005,64.3992,45305.0
2019-01-15 11:15:00,84.83,84.83,84.5,84.56,114321.0,64.3992,64.3992,64.1486,64.1942,114321.0
2019-01-15 11:20:00,84.57,84.78,84.55,84.72,46391.0,64.2018,64.3612,64.1866,64.3156,46391.0
2019-01-15 11:25:00,84.72,84.9,84.69,84.83,42465.0,64.3156,64.4523,64.2929,64.3992,42465.0
2019-01-15 11:30:00,84.83,84.86,84.74,84.8,33442.0,64.3992,64.4219,64.3308,64.3764,33442.0
2019-01-15 11:35:00,84.8,84.82,84.65,84.8,34984.0,64.3764,64.3916,64.2625,64.3764,34984.0
2019-01-15 11:40:00,84.8,84.88,84.74,84.74,38764.0,64.3764,64.4371,64.3308,64.3308,38764.0
2019-01-15 11:45:00,84.73,84.8,84.68,84.68,19965.0,64.3232,64.3764,64.2853,64.2853,19965.0
2019-01-15 11:50:00,84.67,84.75,84.57,84.71,32126.0,64.2777,64.3384,64.2018,64.3081,32126.0
2019-01-15 11:55:00,84.71,84.95,84.68,84.83,47528.0,64.3081,64.4903,64.2853,64.3992,47528.0
2019-01-15 12:00:00,84.83,84.99,84.82,84.93,52242.0,64.3992,64.5206,64.3916,64.4751,52242.0
2019-01-15 12:05:00,84.94,84.97,84.73,84.82,104955.0,64.4827,64.5054,64.3232,64.3916,104955.0
2019-01-15 12:10:00,84.82,84.87,84.7,84.86,62342.0,64.3916,64.4295,64.3005,64.4219,62342.0
2019-01-15 12:15:00,84.87,84.96,84.69,84.96,79644.0,64.4295,64.4978,64.2929,64.4978,79644.0
2019-01-15 12:20:00,84.98,85.07,84.83,85.0,155912.0,64.513,64.5814,64.3992,64.5282,155912.0
2019-01-15 12:25:00,85.0,85.02,84.89,84.95,73369.0,64.5282,64.5434,64.4447,64.4903,73369.0
2019-01-15 12:30:00,84.96,85.1,84.94,85.02,65982.0,64.4978,64.6041,64.4827,64.5434,65982.0
2019-01-15 12:35:00,85.03,85.07,84.93,85.04,71486.0,64.551,64.5814,64.4751,64.5586,71486.0
2019-01-15 12:40:00,85.04,85.06,84.95,84.99,56199.0,64.5586,64.5738,64.4903,64.5206,56199.0
2019-01-15 12:45:00,84.98,84.98,84.86,84.9,67690.0,64.513,64.513,64.4219,64.4523,67690.0
2019-01-15 12:50:00,84.9,84.94,84.82,84.85,48240.0,64.4523,64.4827,64.3916,64.4143,48240.0
2019-01-15 12:55:00,84.85,84.95,84.79,84.82,73685.0,64.4143,64.4903,64.3688,64.3916,73685.0
2019-01-15 13:00:00,84.82,84.85,84.76,84.78,51821.0,64.3916,64.4143,64.346,64.3612,51821.0
2019-01-15 13:05:00,84.79,84.89,84.79,84.87,40618.0,64.3688,64.4447,64.3688,64.4295,40618.0
2019-01-15 13:10:00,84.87,84.97,84.83,84.86,92081.0,64.4295,64.5054,64.3992,64.4219,92081.0
2019-01-15 13:15:00,84.85,85.05,84.84,84.97,54206.0,64.4143,64.5662,64.4067,64.5054,54206.0
2019-01-15 13:20:00,84.98,85.1,84.91,85.07,91321.0,64.513,64.6041,64.4599,64.5814,91321.0
2019-01-15 13:25:00,85.08,85.1,85.0,85.06,77227.0,64.5889,64.6041,64.5282,64.5738,77227.0
2019-01-15 13:30:00,85.06,85.1,85.03,85.09,50887.0,64.5738,64.6041,64.551,64.5965,50887.0
2019-01-15 13:35:00,85.08,85.24,85.05,85.23,73041.0,64.5889,64.7104,64.5662,64.7028,73041.0
2019-01-15 13:40:00,85.23,85.24,85.14,85.15,29554.0,64.7028,64.7104,64.6345,64.6421,29554.0
2019-01-15 13:45:00,85.15,85.29,85.14,85.26,41531.0,64.6421,64.7484,64.6345,64.7256,41531.0
2019-01-15 13:50:00,85.25,85.33,85.18,85.24,39031.0,64.718,64.7787,64.6649,64.7104,39031.0
2019-01-15 13:55:00,85.24,85.29,85.18,85.25,29894.0,64.7104,64.7484,64.6649,64.718,29894.0
2019-01-15 14:00:00,85.27,85.41,85.26,85.26,63989.0,64.7332,64.8395,64.7256,64.7256,63989.0
2019-01-15 14:05:00,85.25,85.35,85.2,85.35,52331.0,64.718,64.7939,64.68,64.7939,52331.0
2019-01-15 14:10:00,85.36,85.41,85.31,85.31,29525.0,64.8015,64.8395,64.7635,64.7635,29525.0
2019-01-15 14:15:00,85.31,85.36,85.1,85.17,144534.0,64.7635,64.8015,64.6041,64.6573,144534.0
2019-01-15 14:20:00,85.17,85.22,85.04,85.06,83226.0,64.6573,64.6952,64.5586,64.5738,83226.0
2019-01-15 14:25:00,85.06,85.17,85.0,85.01,47978.0,64.5738,64.6573,64.5282,64.5358,47978.0
2019-01-15 14:30:00,84.99,85.14,84.94,85.12,36119.0,64.5206,64.6345,64.4827,64.6193,36119.0
2019-01-15 14:35:00,85.13,85.15,84.92,85.02,68820.0,64.6269,64.6421,64.4675,64.5434,68820.0
2019-01-15 14:40:00,85.02,85.14,84.99,85.06,76965.0,64.5434,64.6345,64.5206,64.5738,76965.0
2019-01-15 14:45:00,85.06,85.14,85.05,85.08,59049.0,64.5738,64.6345,64.5662,64.5889,59049.0
2019-01-15 14:50:00,85.08,85.31,85.07,85.21,75160.0,64.5889,64.7635,64.5814,64.6876,75160.0
2019-01-15 14:55:00,85.21,85.25,85.14,85.17,116617.0,64.6876,64.718,64.6345,64.6573,116617.0
2019-01-15 15:00:00,85.17,85.21,85.07,85.09,93435.0,64.6573,64.6876,64.5814,64.5965,93435.0
2019-01-15 15:05:00,85.08,85.22,85.04,85.2,177675.0,64.5889,64.6952,64.5586,64.68,177675.0
2019-01-15 15:10:00,85.19,85.52,85.19,85.37,110689.0,64.6724,64.923,64.6724,64.8091,110689.0
2019-01-15 15:15:00,85.37,85.4,85.24,85.39,149987.0,64.8091,64.8319,64.7104,64.8243,149987.0
2019-01-15 15:20:00,85.38,85.38,85.21,85.27,105223.0,64.8167,64.8167,64.6876,64.7332,105223.0
2019-01-15 15:25:00,85.26,85.26,85.13,85.2,147374.0,64.7256,64.7256,64.6269,64.68,147374.0
2019-01-15 15:30:00,85.19,85.25,85.17,85.2,97538.0,64.6724,64.718,64.6573,64.68,97538.0
2019-01-15 15:35:00,85.21,85.27,85.19,85.24,67493.0,64.6876,64.7332,64.6724,64.7104,67493.0
2019-01-15 15:40:00,85.24,85.36,85.22,85.33,149402.0,64.7104,64.8015,64.6952,64.7787,149402.0
2019-01-15 15:45:00,85.34,85.61,85.32,85.53,171924.0,64.7863,64.9913,64.7711,64.9306,171924.0
2019-01-15 15:50:00,85.52,85.62,85.47,85.61,108216.0,64.923,64.9989,64.885,64.9913,108216.0
2019-01-15 15:55:00,85.6,85.68,85.32,85.52,406381.0,64.9837,65.0444,64.7711,64.923,406381.0
2019-01-16 09:30:00,85.66,86.24,85.45,86.0,126945.0,65.0293,65.4696,64.8698,65.2874,126945.0
2019-01-16 09:35:00,85.97,86.39,85.85,86.31,52233.0,65.2646,65.5834,65.1735,65.5227,52233.0
2019-01-16 09:40:00,86.28,86.38,86.1,86.31,54405.0,65.4999,65.5758,65.3633,65.5227,54405.0
2019-01-16 09:45:00,86.31,86.39,86.23,86.28,79808.0,65.5227,65.5834,65.462,65.4999,79808.0
2019-01-16 09:50:00,86.31,86.35,86.21,86.3,69014.0,65.5227,65.5531,65.4468,65.5151,69014.0
2019-01-16 09:55:00,86.3,86.3,86.04,86.06,90702.0,65.5151,65.5151,65.3177,65.3329,90702.0
2019-01-16 10:00:00,86.06,86.17,85.98,86.13,102019.0,65.3329,65.4164,65.2722,65.3861,102019.0
2019-01-16 10:05:00,86.13,86.19,85.97,86.02,56904.0,65.3861,65.4316,65.2646,65.3025,56904.0
2019-01-16 10:10:00,86.0,86.07,85.85,85.91,47379.0,65.2874,65.3405,65.1735,65.219,47379.0
2019-01-16 10:15:00,85.92,85.93,85.84,85.86,42595.0,65.2266,65.2342,65.1659,65.1811,42595.0
2019-01-16 10:20:00,85.85,85.95,85.82,85.91,55360.0,65.1735,65.2494,65.1507,65.219,55360.0
2019-01-16 10:25:00,85.92,86.11,85.85,86.02,46503.0,65.2266,65.3709,65.1735,65.3025,46503.0
2019-01-16 10:30:00,86.02,86.03,85.87,85.87,34227.0,65.3025,65.3101,65.1887,65.1887,34227.0
2019-01-16 10:35:00,85.87,85.92,85.81,85.82,36011.0,65.1887,65.2266,65.1431,65.1507,36011.0
2019-01-16 10:40:00,85.81,85.85,85.7,85.8,57027.0,65.1431,65.1735,65.0596,65.1355,57027.0
2019-01-16 10:45:00,85.8,85.94,85.74,85.85,53911.0,65.1355,65.2418,65.09,65.1735,53911.0
2019-01-16 10:50:00,85.85,86.03,85.77,86.01,48677.0,65.1735,65.3101,65.1128,65.295,48677.0
2019-01-16 10:55:00,86.01,86.03,85.86,85.88,47004.0,65.295,65.3101,65.1811,65.1963,47004.0
2019-01-16 11:00:00,85.9,85.92,85.7,85.7,41729.0,65.2114,65.2266,65.0596,65.0596,41729.0
2019-01-16 11:05:00,85.7,85.71,85.52,85.52,47730.0,65.0596,65.0672,64.923,64.923,47730.0
2019-01-16 11:10:00,85.54,85.69,85.53,85.65,54536.0,64.9382,65.052,64.9306,65.0217,54536.0
2019-01-16 11:15:00,85.66,85.78,85.62,85.73,27888.0,65.0293,65.1204,64.9989,65.0824,27888.0
2019-01-16 11:20:00,85.73,85.77,85.55,85.56,40513.0,65.0824,65.1128,64.9457,64.9533,40513.0
2019-01-16 11:25:00,85.56,85.82,85.55,85.8,42774.0,64.9533,65.1507,64.9457,65.1355,42774.0
2019-01-16 11:30:00,85.8,85.88,85.71,85.88,30692.0,65.1355,65.1963,65.0672,65.1963,30692.0
2019-01-16 11:35:00,85.9,86.11,85.9,86.1,39085.0,65.2114,65.3709,65.2114,65.3633,39085.0
2019-01-16 11:40:00,86.1,86.14,85.96,86.0,43453.0,65.3633,65.3936,65.257,65.2874,43453.0
2019-01-16 11:45:00,86.02,86.07,85.86,85.87,28463.0,65.3025,65.3405,65.1811,65.1887,28463.0
2019-01-16 11:50:00,85.86,86.02,85.86,85.95,33978.0,65.1811,65.3025,65.1811,65.2494,33978.0
2019-01-16 11:55:00,85.96,86.17,85.95,86.14,41217.0,65.257,65.4164,65.2494,65.3936,41217.0
2019-01-16 12:00:00,86.14,86.17,85.96,85.99,78032.0,65.3936,65.4164,65.257,65.2798,78032.0
2019-01-16 12:05:00,86.0,86.08,85.98,86.04,29361.0,65.2874,65.3481,65.2722,65.3177,29361.0
2019-01-16 12:10:00,86.04,86.1,85.98,86.01,35173.0,65.3177,65.3633,65.2722,65.295,35173.0
2019-01-16 12:15:00,86.01,86.09,85.87,86.06,22327.0,65.295,65.3557,65.1887,65.3329,22327.0
2019-01-16 12:20:00,86.07,86.12,85.94,86.1,28377.0,65.3405,65.3785,65.2418,65.3633,28377.0
2019-01-16 12:25:00,86.12,86.12,86.01,86.07,19071.0,65.3785,65.3785,65.295,65.3405,19071.0
2019-01-16 12:30:00,86.08,86.09,85.95,85.95,21505.0,65.3481,65.3557,65.2494,65.2494,21505.0
2019-01-16 12:35:00,85.96,85.99,85.82,85.95,18479.0,65.257,65.2798,65.1507,65.2494,18479.0
2019-01-16 12:40:00,85.95,85.99,85.89,85.97,21735.0,65.2494,65.2798,65.2039,65.2646,21735.0
2019-01-16 12:45:00,85.97,86.01,85.87,85.88,17838.0,65.2646,65.295,65.1887,65.1963,17838.0
2019-01-16 12:50:00,85.89,86.0,85.89,85.98,23523.0,65.2039,65.2874,65.2039,65.2722,23523.0
2019-01-16 12:55:00,85.98,86.09,85.96,86.06,21109.0,65.2722,65.3557,65.257,65.3329,21109.0
2019-01-16 13:00:00,86.05,86.08,86.0,86.08,18186.0,65.3253,65.3481,65.2874,65.3481,18186.0
2019-01-16 13:05:00,86.07,86.08,85.94,85.99,19139.0,65.3405,65.3481,65.2418,65.2798,19139.0
2019-01-16 13:10:00,86.0,86.02,85.89,85.9,18194.0,65.2874,65.3025,65.2039,65.2114,18194.0
2019-01-16 13:15:00,85.89,86.0,85.86,86.0,21367.0,65.2039,65.2874,65.1811,65.2874,21367.0
2019-01-16 13:20:00,86.0,86.11,86.0,86.08,66880.0,65.2874,65.3709,65.2874,65.3481,66880.0
2019-01-16 13:25:00,86.08,86.08,86.0,86.03,17737.0,65.3481,65.3481,65.2874,65.3101,17737.0
2019-01-16 13:30:00,86.02,86.06,85.96,86.0,24329.0,65.3025,65.3329,65.257,65.2874,24329.0
2019-01-16 13:35:00,86.0,86.06,85.98,86.0,17085.0,65.2874,65.3329,65.2722,65.2874,17085.0
2019-01-16 13:40:00,86.0,86.02,85.96,85.96,15220.0,65.2874,65.3025,65.257,65.257,15220.0
2019-01-16 13:45:00,85.94,86.07,85.93,86.07,20104.0,65.2418,65.3405,65.2342,65.3405,20104.0
2019-01-16 13:50:00,86.07,86.12,86.0,86.07,31340.0,65.3405,65.3785,65.2874,65.3405,31340.0
2019-01-16 13:55:00,86.06,86.14,86.02,86.03,15436.0,65.3329,65.3936,65.3025,65.3101,15436.0
2019-01-16 14:00:00,86.04,86.13,86.03,86.06,24258.0,65.3177,65.3861,65.3101,65.3329,24258.0
2019-01-16 14:05:00,86.06,86.14,86.06,86.14,15954.0,65.3329,65.3936,65.3329,65.3936,15954.0
2019-01-16 14:10:00,86.14,86.17,86.06,86.08,34328.0,65.3936,65.4164,65.3329,65.3481,34328.0
2019-01-16 14:15:00,86.08,86.15,86.07,86.15,23646.0,65.3481,65.4012,65.3405,65.4012,23646.0
2019-01-16 14:20:00,86.15,86.19,86.1,86.14,31283.0,65.4012,65.4316,65.3633,65.3936,31283.0
2019-01-16 14:25:00,86.15,86.15,86.11,86.14,24649.0,65.4012,65.4012,65.3709,65.3936,24649.0
2019-01-16 14:30:00,86.15,86.23,86.09,86.23,35144.0,65.4012,65.462,65.3557,65.462,35144.0
2019-01-16 14:35:00,86.22,86.24,86.14,86.16,31618.0,65.4544,65.4696,65.3936,65.4088,31618.0
2019-01-16 14:40:00,86.16,86.2,86.06,86.06,29614.0,65.4088,65.4392,65.3329,65.3329,29614.0
2019-01-16 14:45:00,86.06,86.08,85.94,86.0,52360.0,65.3329,65.3481,65.2418,65.2874,52360.0
2019-01-16 14:50:00,86.0,86.08,85.89,85.94,43800.0,65.2874,65.3481,65.2039,65.2418,43800.0
2019-01-16 14:55:00,85.94,85.96,85.85,85.87,32621.0,65.2418,65.257,65.1735,65.1887,32621.0
2019-01-16 15:00:00,85.86,86.08,85.86,86.06,27163.0,65.1811,65.3481,65.1811,65.3329,27163.0
2019-01-16 15:05:00,86.06,86.13,86.0,86.04,30721.0,65.3329,65.3861,65.2874,65.3177,30721.0
2019-01-16 15:10:00,86.04,86.12,86.03,86.1,52583.0,65.3177,65.3785,65.3101,65.3633,52583.0
2019-01-16 15:15:00,86.1,86.13,86.06,86.12,20687.0,65.3633,65.3861,65.3329,65.3785,20687.0
2019-01-16 15:20:00,86.11,86.13,86.04,86.06,35263.0,65.3709,65.3861,65.3177,65.3329,35263.0
2019-01-16 15:25:00,86.05,86.07,86.0,86.04,33455.0,65.3253,65.3405,65.2874,65.3177,33455.0
2019-01-16 15:30:00,86.03,86.05,85.77,85.8,59644.0,65.3101,65.3253,65.1128,65.1355,59644.0
2019-01-16 15:35:00,85.79,85.9,85.79,85.87,38052.0,65.1279,65.2114,65.1279,65.1887,38052.0
2019-01-16 15:40:00,85.87,85.88,85.75,85.79,52191.0,65.1887,65.1963,65.0976,65.1279,52191.0
2019-01-16 15:45:00,85.8,85.84,85.71,85.76,82887.0,65.1355,65.1659,65.0672,65.1052,82887.0
2019-01-16 15:50:00,85.76,85.79,85.56,85.61,100096.0,65.1052,65.1279,64.9533,64.9913,100096.0
2019-01-16 15:55:00,85.62,85.71,85.49,85.51,196385.0,64.9989,65.0672,64.9002,64.9154,196385.0
2019-01-17 09:30:00,85.54,85.97,85.51,85.59,74424.0,64.9382,65.2646,64.9154,64.9761,74424.0
2019-01-17 09:35:00,85.56,85.73,85.42,85.67,35285.0,64.9533,65.0824,64.8471,65.0368,35285.0
2019-01-17 09:40:00,85.71,85.95,85.69,85.95,32444.0,65.0672,65.2494,65.052,65.2494,32444.0
2019-01-17 09:45:00,85.94,86.04,85.85,86.04,48296.0,65.2418,65.3177,65.1735,65.3177,48296.0
2019-01-17 09:50:00,86.03,86.3,85.99,86.23,43667.0,65.3101,65.5151,65.2798,65.462,43667.0
2019-01-17 09:55:00,86.25,86.38,86.18,86.24,30701.0,65.4772,65.5758,65.424,65.4696,30701.0
2019-01-17 10:00:00,86.28,86.34,86.13,86.17,30497.0,65.4999,65.5455,65.3861,65.4164,30497.0
2019-01-17 10:05:00,86.16,86.21,85.97,86.01,35194.0,65.4088,65.4468,65.2646,65.295,35194.0
2019-01-17 10:10:00,85.99,86.12,85.97,86.11,81880.0,65.2798,65.3785,65.2646,65.3709,81880.0
2019-01-17 10:15:00,86.12,86.49,86.11,86.39,64972.0,65.3785,65.6594,65.3709,65.5834,64972.0
2019-01-17 10:20:00,86.42,86.49,86.24,86.25,62884.0,65.6062,65.6594,65.4696,65.4772,62884.0
2019-01-17 10:25:00,86.24,86.54,86.24,86.47,118044.0,65.4696,65.6973,65.4696,65.6442,118044.0
2019-01-17 10:30:00,86.45,86.58,86.33,86.5,90061.0,65.629,65.7277,65.5379,65.6669,90061.0
2019-01-17 10:35:00,86.5,86.57,86.45,86.53,33605.0,65.6669,65.7201,65.629,65.6897,33605.0
2019-01-17 10:40:00,86.55,86.65,86.48,86.65,78782.0,65.7049,65.7808,65.6518,65.7808,78782.0
2019-01-17 10:45:00,86.66,86.78,86.57,86.77,65544.0,65.7884,65.8795,65.7201,65.8719,65544.0
2019-01-17 10:50:00,86.76,86.88,86.74,86.75,42996.0,65.8643,65.9554,65.8491,65.8567,42996.0
2019-01-17 10:55:00,86.78,86.79,86.47,86.54,74879.0,65.8795,65.8871,65.6442,65.6973,74879.0
2019-01-17 11:00:00,86.55,86.79,86.48,86.71,40623.0,65.7049,65.8871,65.6518,65.8264,40623.0
2019-01-17 11:05:00,86.67,86.86,86.67,86.84,34107.0,65.796,65.9402,65.796,65.9251,34107.0
2019-01-17 11:10:00,86.84,86.89,86.69,86.79,23154.0,65.9251,65.963,65.8112,65.8871,23154.0
2019-01-17 11:15:00,86.77,86.91,86.76,86.91,46397.0,65.8719,65.9782,65.8643,65.9782,46397.0
2019-01-17 11:20:00,86.9,86.95,86.85,86.92,40731.0,65.9706,66.0086,65.9326,65.9858,40731.0
2019-01-17 11:25:00,86.93,87.11,86.89,87.04,66254.0,65.9934,66.13,65.963,66.0769,66254.0
2019-01-17 11:30:00,87.03,87.26,86.95,87.23,69218.0,66.0693,66.2439,66.0086,66.2211,69218.0
2019-01-17 11:35:00,87.23,87.32,87.01,87.09,117786.0,66.2211,66.2895,66.0541,66.1148,117786.0
2019-01-17 11:40:00,87.09,87.17,86.99,87.13,97051.0,66.1148,66.1756,66.0389,66.1452,97051.0
2019-01-17 11:45:00,87.11,87.12,86.84,86.93,102293.0,66.13,66.1376,65.9251,65.9934,102293.0
2019-01-17 11:50:00,86.95,86.95,86.76,86.88,30713.0,66.0086,66.0086,65.8643,65.9554,30713.0
2019-01-17 11:55:00,86.88,87.02,86.88,86.98,56236.0,65.9554,66.0617,65.9554,66.0313,56236.0
2019-01-17 12:00:00,86.98,87.02,86.93,86.97,24473.0,66.0313,66.0617,65.9934,66.0237,24473.0
2019-01-17 12:05:00,86.97,86.99,86.92,86.97,16522.0,66.0237,66.0389,65.9858,66.0237,16522.0
2019-01-17 12:10:00,86.95,87.0,86.95,86.97,12522.0,66.0086,66.0465,66.0086,66.0237,12522.0
2019-01-17 12:15:00,86.96,87.04,86.89,86.92,27404.0,66.0162,66.0769,65.963,65.9858,27404.0
2019-01-17 12:20:00,86.91,87.01,86.91,87.0,19802.0,65.9782,66.0541,65.9782,66.0465,19802.0
2019-01-17 12:25:00,86.97,87.02,86.96,87.02,25890.0,66.0237,66.0617,66.0162,66.0617,25890.0
2019-01-17 12:30:00,87.01,87.06,86.97,86.98,31884.0,66.0541,66.0921,66.0237,66.0313,31884.0
2019-01-17 12:35:00,86.98,87.06,86.95,87.06,24869.0,66.0313,66.0921,66.0086,66.0921,24869.0
2019-01-17 12:40:00,87.06,87.11,86.99,87.04,36522.0,66.0921,66.13,66.0389,66.0769,36522.0
2019-01-17 12:45:00,87.05,87.1,86.83,86.87,73327.0,66.0845,66.1224,65.9175,65.9478,73327.0
2019-01-17 12:50:00,86.88,86.88,86.75,86.8,25967.0,65.9554,65.9554,65.8567,65.8947,25967.0
2019-01-17 12:55:00,86.81,86.83,86.75,86.78,16495.0,65.9023,65.9175,65.8567,65.8795,16495.0
2019-01-17 13:00:00,86.78,86.81,86.65,86.79,27090.0,65.8795,65.9023,65.7808,65.8871,27090.0
2019-01-17 13:05:00,86.79,86.89,86.77,86.88,49796.0,65.8871,65.963,65.8719,65.9554,49796.0
2019-01-17 13:10:00,86.88,86.93,86.77,86.8,29587.0,65.9554,65.9934,65.8719,65.8947,29587.0
2019-01-17 13:15:00,86.8,86.84,86.78,86.81,20776.0,65.8947,65.9251,65.8795,65.9023,20776.0
2019-01-17 13:20:00,86.82,86.89,86.77,86.84,75940.0,65.9099,65.963,65.8719,65.9251,75940.0
2019-01-17 13:25:00,86.84,86.91,86.73,86.75,35084.0,65.9251,65.9782,65.8415,65.8567,35084.0
2019-01-17 13:30:00,86.75,86.83,86.75,86.81,15420.0,65.8567,65.9175,65.8567,65.9023,15420.0
2019-01-17 13:35:00,86.82,86.86,86.79,86.85,50355.0,65.9099,65.9402,65.8871,65.9326,50355.0
2019-01-17 13:40:00,86.85,86.9,86.77,86.84,71294.0,65.9326,65.9706,65.8719,65.9251,71294.0
2019-01-17 13:45:00,86.83,86.88,86.8,86.87,32908.0,65.9175,65.9554,65.8947,65.9478,32908.0
2019-01-17 13:50:00,86.89,86.94,86.85,86.93,41041.0,65.963,66.001,65.9326,65.9934,41041.0
2019-01-17 13:55:00,86.92,86.97,86.86,86.97,23861.0,65.9858,66.0237,65.9402,66.0237,23861.0
2019-01-17 14:00:00,86.96,87.05,86.95,87.02,29100.0,66.0162,66.0845,66.0086,66.0617,29100.0
2019-01-17 14:05:00,87.03,87.1,87.0,87.01,37297.0,66.0693,66.1224,66.0465,66.0541,37297.0
2019-01-17 14:10:00,87.0,87.16,86.98,87.14,36818.0,66.0465,66.168,66.0313,66.1528,36818.0
2019-01-17 14:15:00,87.13,87.24,86.97,87.04,122029.0,66.1452,66.2287,66.0237,66.0769,122029.0
2019-01-17 14:20:00,87.04,87.05,86.93,87.01,50340.0,66.0769,66.0845,65.9934,66.0541,50340.0
2019-01-17 14:25:00,87.0,87.06,86.98,87.02,71195.0,66.0465,66.0921,66.0313,66.0617,71195.0
2019-01-17 14:30:00,87.02,87.08,86.94,87.0,67161.0,66.0617,66.1073,66.001,66.0465,67161.0
2019-01-17 14:35:00,87.01,87.19,86.96,87.12,125113.0,66.0541,66.1908,66.0162,66.1376,125113.0
2019-01-17 14:40:00,87.12,87.4,87.09,87.32,125757.0,66.1376,66.3502,66.1148,66.2895,125757.0
2019-01-17 14:45:00,87.32,87.69,87.32,87.6,109157.0,66.2895,66.5703,66.2895,66.502,109157.0
2019-01-17 14:50:00,87.6,87.67,87.32,87.35,111013.0,66.502,66.5552,66.2895,66.3122,111013.0
2019-01-17 14:55:00,87.36,87.41,87.07,87.25,46841.0,66.3198,66.3578,66.0997,66.2363,46841.0
2019-01-17 15:00:00,87.25,87.29,87.07,87.1,50062.0,66.2363,66.2667,66.0997,66.1224,50062.0
2019-01-17 15:05:00,87.08,87.16,86.97,87.0,100922.0,66.1073,66.168,66.0237,66.0465,100922.0
2019-01-17 15:10:00,87.02,87.08,86.93,86.99,53762.0,66.0617,66.1073,65.9934,66.0389,53762.0
2019-01-17 15:15:00,86.97,87.08,86.95,87.08,39117.0,66.0237,66.1073,66.0086,66.1073,39117.0
2019-01-17 15:20:00,87.09,87.3,87.04,87.21,56691.0,66.1148,66.2743,66.0769,66.2059,56691.0
2019-01-17 15:25:00,87.21,87.31,87.09,87.31,44495.0,66.2059,66.2819,66.1148,66.2819,44495.0
2019-01-17 15:30:00,87.31,87.33,87.2,87.25,66127.0,66.2819,66.297,66.1984,66.2363,66127.0
2019-01-17 15:35:00,87.25,87.32,87.21,87.23,68540.0,66.2363,66.2895,66.2059,66.2211,68540.0
2019-01-17 15:40:00,87.24,87.31,87.22,87.26,72973.0,66.2287,66.2819,66.2135,66.2439,72973.0
2019-01-17 15:45:00,87.27,87.39,87.24,87.28,106037.0,66.2515,66.3426,66.2287,66.2591,106037.0
2019-01-17 15:50:00,87.28,87.33,87.17,87.29,148190.0,66.2591,66.297,66.1756,66.2667,148190.0
2019-01-17 15:55:00,87.3,87.43,87.2,87.21,436849.0,66.2743,66.373,66.1984,66.2059,436849.0
2019-01-18 09:30:00,88.45,88.45,87.6,87.82,844025.0,67.1473,67.1473,66.502,66.669,844025.0
2019-01-18 09:35:00,87.81,87.86,87.43,87.63,84441.0,66.6614,66.6994,66.373,66.5248,84441.0
2019-01-18 09:40:00,87.61,87.65,87.21,87.28,42872.0,66.5096,66.54,66.2059,66.2591,42872.0
2019-01-18 09:45:00,87.3,87.37,87.02,87.08,46913.0,66.2743,66.3274,66.0617,66.1073,46913.0
2019-01-18 09:50:00,87.14,87.24,86.92,87.19,136108.0,66.1528,66.2287,65.9858,66.1908,136108.0
2019-01-18 09:55:00,87.14,87.45,87.09,87.44,24421.0,66.1528,66.3881,66.1148,66.3805,24421.0
2019-01-18 10:00:00,87.46,87.62,87.31,87.59,32837.0,66.3957,66.5172,66.2819,66.4944,32837.0
2019-01-18 10:05:00,87.58,87.58,87.21,87.29,102142.0,66.4868,66.4868,66.2059,66.2667,102142.0
2019-01-18 10:10:00,87.31,87.37,87.1,87.37,44289.0,66.2819,66.3274,66.1224,66.3274,44289.0
2019-01-18 10:15:00,87.35,87.64,87.25,87.44,93696.0,66.3122,66.5324,66.2363,66.3805,93696.0
2019-01-18 10:20:00,87.5,87.51,87.36,87.44,26146.0,66.4261,66.4337,66.3198,66.3805,26146.0
2019-01-18 10:25:00,87.42,87.77,87.42,87.72,34100.0,66.3654,66.6311,66.3654,66.5931,34100.0
2019-01-18 10:30:00,87.73,87.97,87.72,87.89,37749.0,66.6007,66.7829,66.5931,66.7222,37749.0
2019-01-18 10:35:00,87.88,88.02,87.67,87.7,63856.0,66.7146,66.8209,66.5552,66.5779,63856.0
2019-01-18 10:40:00,87.7,88.0,87.67,87.94,38114.0,66.5779,66.8057,66.5552,66.7601,38114.0
2019-01-18 10:45:00,87.96,88.04,87.86,87.92,39673.0,66.7753,66.836,66.6994,66.7449,39673.0
2019-01-18 10:50:00,87.91,87.98,87.59,87.96,123936.0,66.7374,66.7905,66.4944,66.7753,123936.0
2019-01-18 10:55:00,87.97,87.99,87.86,87.98,31085.0,66.7829,66.7981,66.6994,66.7905,31085.0
2019-01-18 11:00:00,87.96,88.09,87.89,88.08,40961.0,66.7753,66.874,66.7222,66.8664,40961.0
2019-01-18 11:05:00,88.09,88.15,87.92,87.98,30875.0,66.874,66.9195,66.7449,66.7905,30875.0
2019-01-18 11:10:00,87.99,88.17,87.98,88.1,38946.0,66.7981,66.9347,66.7905,66.8816,38946.0
2019-01-18 11:15:00,88.12,88.19,88.08,88.13,30905.0,66.8968,66.9499,66.8664,66.9044,30905.0
2019-01-18 11:20:00,88.14,88.2,88.09,88.2,31093.0,66.912,66.9575,66.874,66.9575,31093.0
2019-01-18 11:25:00,88.19,88.31,88.18,88.3,40346.0,66.9499,67.041,66.9423,67.0334,40346.0
2019-01-18 11:30:00,88.27,88.38,87.94,88.08,100790.0,67.0106,67.0942,66.7601,66.8664,100790.0
2019-01-18 11:35:00,88.08,88.08,87.96,88.0,96371.0,66.8664,66.8664,66.7753,66.8057,96371.0
2019-01-18 11:40:00,88.0,88.19,87.98,88.08,57898.0,66.8057,66.9499,66.7905,66.8664,57898.0
2019-01-18 11:45:00,88.08,88.17,88.01,88.11,41551.0,66.8664,66.9347,66.8133,66.8892,41551.0
2019-01-18 11:50:00,88.11,88.13,88.03,88.07,27106.0,66.8892,66.9044,66.8285,66.8588,27106.0
2019-01-18 11:55:00,88.08,88.36,88.04,88.36,138576.0,66.8664,67.079,66.836,67.079,138576.0
2019-01-18 12:00:00,88.37,88.44,88.3,88.41,59615.0,67.0866,67.1397,67.0334,67.1169,59615.0
2019-01-18 12:05:00,88.4,88.55,88.28,88.54,50998.0,67.1093,67.2232,67.0182,67.2156,50998.0
2019-01-18 12:10:00,88.55,88.71,88.55,88.68,76357.0,67.2232,67.3447,67.2232,67.3219,76357.0
2019-01-18 12:15:00,88.67,88.8,88.6,88.6,31679.0,67.3143,67.413,67.2612,67.2612,31679.0
2019-01-18 12:20:00,88.62,88.73,88.55,88.71,48472.0,67.2764,67.3599,67.2232,67.3447,48472.0
2019-01-18 12:25:00,88.71,88.73,88.63,88.67,25414.0,67.3447,67.3599,67.2839,67.3143,25414.0
2019-01-18 12:30:00,88.68,88.73,88.54,88.57,86891.0,67.3219,67.3599,67.2156,67.2384,86891.0
2019-01-18 12:35:00,88.57,88.72,88.51,88.68,32108.0,67.2384,67.3523,67.1928,67.3219,32108.0
2019-01-18 12:40:00,88.69,88.74,88.64,88.66,28404.0,67.3295,67.3675,67.2915,67.3067,28404.0
2019-01-18 12:45:00,88.67,88.73,88.63,88.73,28846.0,67.3143,67.3599,67.2839,67.3599,28846.0
2019-01-18 12:50:00,88.73,88.73,88.57,88.73,42615.0,67.3599,67.3599,67.2384,67.3599,42615.0
2019-01-18 12:55:00,88.74,88.94,88.72,88.93,32876.0,67.3675,67.5193,67.3523,67.5117,32876.0
2019-01-18 13:00:00,88.94,89.17,88.91,88.99,66807.0,67.5193,67.6939,67.4965,67.5572,66807.0
2019-01-18 13:05:00,89.0,89.01,88.74,88.77,44878.0,67.5648,67.5724,67.3675,67.3902,44878.0
2019-01-18 13:10:00,88.77,88.92,88.74,88.9,21472.0,67.3902,67.5041,67.3675,67.4889,21472.0
2019-01-18 13:15:00,88.91,88.91,88.76,88.86,20011.0,67.4965,67.4965,67.3826,67.4585,20011.0
2019-01-18 13:20:00,88.86,89.01,88.83,88.96,59371.0,67.4585,67.5724,67.4358,67.5345,59371.0
2019-01-18 13:25:00,88.96,88.97,88.75,88.81,25391.0,67.5345,67.5421,67.375,67.4206,25391.0
2019-01-18 13:30:00,88.82,88.84,88.59,88.59,39116.0,67.4282,67.4434,67.2536,67.2536,39116.0
2019-01-18 13:35:00,88.59,88.66,88.57,88.65,24222.0,67.2536,67.3067,67.2384,67.2991,24222.0
2019-01-18 13:40:00,88.66,88.7,88.56,88.62,29386.0,67.3067,67.3371,67.2308,67.2764,29386.0
2019-01-18 13:45:00,88.62,88.69,88.52,88.66,33136.0,67.2764,67.3295,67.2004,67.3067,33136.0
2019-01-18 13:50:00,88.65,88.68,88.58,88.68,17455.0,67.2991,67.3219,67.246,67.3219,17455.0
2019-01-18 13:55:00,88.68,88.76,88.67,88.75,24558.0,67.3219,67.3826,67.3143,67.375,24558.0
2019-01-18 14:00:00,88.74,88.81,88.72,88.76,26774.0,67.3675,67.4206,67.3523,67.3826,26774.0
2019-01-18 14:05:00,88.78,88.89,88.71,88.85,31501.0,67.3978,67.4813,67.3447,67.451,31501.0
2019-01-18 14:10:00,88.84,88.9,88.75,88.85,30499.0,67.4434,67.4889,67.375,67.451,30499.0
2019-01-18 14:15:00,88.84,88.9,88.78,88.82,23947.0,67.4434,67.4889,67.3978,67.4282,23947.0
2019-01-18 14:20:00,88.81,88.9,88.78,88.89,24669.0,67.4206,67.4889,67.3978,67.4813,24669.0
2019-01-18 14:25:00,88.88,88.9,88.76,88.79,24167.0,67.4737,67.4889,67.3826,67.4054,24167.0
2019-01-18 14:30:00,88.78,89.14,88.76,88.99,84659.0,67.3978,67.6711,67.3826,67.5572,84659.0
2019-01-18 14:35:00,88.97,89.12,88.95,88.99,30085.0,67.5421,67.6559,67.5269,67.5572,30085.0
2019-01-18 14:40:00,89.0,89.13,88.96,89.04,32320.0,67.5648,67.6635,67.5345,67.5952,32320.0
2019-01-18 14:45:00,89.02,89.22,89.01,89.22,29342.0,67.58,67.7318,67.5724,67.7318,29342.0
2019-01-18 14:50:00,89.22,89.29,89.19,89.29,42885.0,67.7318,67.785,67.7091,67.785,42885.0
2019-01-18 14:55:00,89.3,89.33,89.22,89.26,34841.0,67.7926,67.8154,67.7318,67.7622,34841.0
2019-01-18 15:00:00,89.26,89.28,89.19,89.25,37432.0,67.7622,67.7774,67.7091,67.7546,37432.0
2019-01-18 15:05:00,89.24,89.29,89.12,89.18,27543.0,67.747,67.785,67.6559,67.7015,27543.0
2019-01-18 15:10:00,89.18,89.39,89.17,89.39,46586.0,67.7015,67.8609,67.6939,67.8609,46586.0
2019-01-18 15:15:00,89.39,89.44,89.33,89.41,43701.0,67.8609,67.8989,67.8154,67.8761,43701.0
2019-01-18 15:20:00,89.43,89.44,89.33,89.34,32631.0,67.8913,67.8989,67.8154,67.8229,32631.0
2019-01-18 15:25:00,89.34,89.35,89.17,89.17,57854.0,67.8229,67.8305,67.6939,67.6939,57854.0
2019-01-18 15:30:00,89.19,89.23,89.16,89.21,40263.0,67.7091,67.7394,67.6863,67.7243,40263.0
2019-01-18 15:35:00,89.22,89.32,89.22,89.3,54099.0,67.7318,67.8078,67.7318,67.7926,54099.0
2019-01-18 15:40:00,89.3,89.35,89.29,89.34,54295.0,67.7926,67.8305,67.785,67.8229,54295.0
2019-01-18 15:45:00,89.35,89.39,89.27,89.28,95652.0,67.8305,67.8609,67.7698,67.7774,95652.0
2019-01-18 15:50:00,89.27,89.29,89.08,89.19,130945.0,67.7698,67.785,67.6256,67.7091,130945.0
2019-01-18 15:55:00,89.19,89.54,89.19,89.48,300733.0,67.7091,67.9748,67.7091,67.9292,300733.0
2019-01-22 09:30:00,88.86,89.36,88.74,88.78,164026.0,67.4585,67.8381,67.3675,67.3978,164026.0
2019-01-22 09:35:00,88.83,89.17,88.83,88.95,80781.0,67.4358,67.6939,67.4358,67.5269,80781.0
2019-01-22 09:40:00,88.9,89.24,88.86,89.11,89962.0,67.4889,67.747,67.4585,67.6483,89962.0
2019-01-22 09:45:00,89.12,89.29,89.1,89.29,50260.0,67.6559,67.785,67.6407,67.785,50260.0
2019-01-22 09:50:00,89.26,89.33,89.02,89.04,67576.0,67.7622,67.8154,67.58,67.5952,67576.0
2019-01-22 09:55:00,89.03,89.2,89.02,89.11,83265.0,67.5876,67.7167,67.58,67.6483,83265.0
2019-01-22 10:00:00,89.09,89.13,88.52,88.6,83101.0,67.6332,67.6635,67.2004,67.2612,83101.0
2019-01-22 10:05:00,88.58,88.62,88.02,88.16,113239.0,67.246,67.2764,66.8209,66.9271,113239.0
2019-01-22 10:10:00,88.15,88.28,88.01,88.03,65105.0,66.9195,67.0182,66.8133,66.8285,65105.0
2019-01-22 10:15:00,88.04,88.23,87.9,88.09,57567.0,66.836,66.9803,66.7298,66.874,57567.0
2019-01-22 10:20:00,88.07,88.23,87.96,88.02,249076.0,66.8588,66.9803,66.7753,66.8209,249076.0
2019-01-22 10:25:00,88.03,88.21,88.02,88.19,58871.0,66.8285,66.9651,66.8209,66.9499,58871.0
2019-01-22 10:30:00,88.16,88.52,88.16,88.52,25536.0,66.9271,67.2004,66.9271,67.2004,25536.0
2019-01-22 10:35:00,88.53,88.7,88.53,88.59,38721.0,67.208,67.3371,67.208,67.2536,38721.0
2019-01-22 10:40:00,88.57,88.86,88.54,88.82,111079.0,67.2384,67.4585,67.2156,67.4282,111079.0
2019-01-22 10:45:00,88.82,88.84,88.68,88.68,49791.0,67.4282,67.4434,67.3219,67.3219,49791.0
2019-01-22 10:50:00,88.65,88.72,88.42,88.6,46442.0,67.2991,67.3523,67.1245,67.2612,46442.0
2019-01-22 10:55:00,88.61,88.8,88.53,88.61,26624.0,67.2688,67.413,67.208,67.2688,26624.0
2019-01-22 11:00:00,88.61,88.66,88.32,88.47,32943.0,67.2688,67.3067,67.0486,67.1625,32943.0
2019-01-22 11:05:00,88.47,88.48,88.32,88.34,25213.0,67.1625,67.1701,67.0486,67.0638,25213.0
2019-01-22 11:10:00,88.37,88.64,88.29,88.6,32056.0,67.0866,67.2915,67.0258,67.2612,32056.0
2019-01-22 11:15:00,88.62,88.74,88.5,88.73,28686.0,67.2764,67.3675,67.1853,67.3599,28686.0
2019-01-22 11:20:00,88.73,88.8,88.6,88.63,23100.0,67.3599,67.413,67.2612,67.2839,23100.0
2019-01-22 11:25:00,88.63,88.64,88.51,88.51,25018.0,67.2839,67.2915,67.1928,67.1928,25018.0
2019-01-22 11:30:00,88.53,88.55,88.43,88.49,23133.0,67.208,67.2232,67.1321,67.1777,23133.0
2019-01-22 11:35:00,88.48,88.57,88.46,88.5,19414.0,67.1701,67.2384,67.1549,67.1853,19414.0
2019-01-22 11:40:00,88.48,88.59,88.37,88.58,71923.0,67.1701,67.2536,67.0866,67.246,71923.0
2019-01-22 11:45:00,88.57,88.65,88.43,88.5,25088.0,67.2384,67.2991,67.1321,67.1853,25088.0
2019-01-22 11:50:00,88.48,88.57,88.21,88.21,42246.0,67.1701,67.2384,66.9651,66.9651,42246.0
2019-01-22 11:55:00,88.22,88.23,88.11,88.15,31349.0,66.9727,66.9803,66.8892,66.9195,31349.0
2019-01-22 12:00:00,88.15,88.46,88.14,88.45,78405.0,66.9195,67.1549,66.912,67.1473,78405.0
2019-01-22 12:05:00,88.43,88.51,88.23,88.25,89352.0,67.1321,67.1928,66.9803,66.9955,89352.0
2019-01-22 12:10:00,88.24,88.32,88.2,88.25,36505.0,66.9879,67.0486,66.9575,66.9955,36505.0
2019-01-22 12:15:00,88.26,88.32,88.18,88.26,27610.0,67.0031,67.0486,66.9423,67.0031,27610.0
2019-01-22 12:20:00,88.28,88.31,88.08,88.13,30861.0,67.0182,67.041,66.8664,66.9044,30861.0
2019-01-22 12:25:00,88.13,88.16,88.03,88.12,28479.0,66.9044,66.9271,66.8285,66.8968,28479.0
2019-01-22 12:30:00,88.12,88.22,88.1,88.14,22997.0,66.8968,66.9727,66.8816,66.912,22997.0
2019-01-22 12:35:00,88.15,88.42,88.12,88.29,22139.0,66.9195,67.1245,66.8968,67.0258,22139.0
2019-01-22 12:40:00,88.27,88.43,88.24,88.33,19827.0,67.0106,67.1321,66.9879,67.0562,19827.0
2019-01-22 12:45:00,88.35,88.38,88.18,88.31,22671.0,67.0714,67.0942,66.9423,67.041,22671.0
2019-01-22 12:50:00,88.31,88.48,88.3,88.4,20077.0,67.041,67.1701,67.0334,67.1093,20077.0
2019-01-22 12:55:00,88.41,88.44,88.35,88.36,33953.0,67.1169,67.1397,67.0714,67.079,33953.0
2019-01-22 13:00:00,88.36,88.36,88.04,88.09,50972.0,67.079,67.079,66.836,66.874,50972.0
2019-01-22 13:05:00,88.09,88.15,88.05,88.06,31489.0,66.874,66.9195,66.8436,66.8512,31489.0
2019-01-22 13:10:00,88.07,88.24,87.95,88.2,38707.0,66.8588,66.9879,66.7677,66.9575,38707.0
2019-01-22 13:15:00,88.19,88.29,88.1,88.1,27854.0,66.9499,67.0258,66.8816,66.8816,27854.0
2019-01-22 13:20:00,88.09,88.27,88.08,88.22,37108.0,66.874,67.0106,66.8664,66.9727,37108.0
2019-01-22 13:25:00,88.24,88.36,88.18,88.29,31350.0,66.9879,67.079,66.9423,67.0258,31350.0
2019-01-22 13:30:00,88.27,88.35,88.2,88.34,31777.0,67.0106,67.0714,66.9575,67.0638,31777.0
2019-01-22 13:35:00,88.34,88.42,88.3,88.41,22034.0,67.0638,67.1245,67.0334,67.1169,22034.0
2019-01-22 13:40:00,88.4,88.67,88.39,88.64,78307.0,67.1093,67.3143,67.1017,67.2915,78307.0
2019-01-22 13:45:00,88.63,88.86,88.62,88.85,45643.0,67.2839,67.4585,67.2764,67.451,45643.0
2019-01-22 13:50:00,88.86,88.94,88.6,88.6,50634.0,67.4585,67.5193,67.2612,67.2612,50634.0
2019-01-22 13:55:00,88.61,88.7,88.47,88.61,27304.0,67.2688,67.3371,67.1625,67.2688,27304.0
2019-01-22 14:00:00,88.62,88.67,88.31,88.33,29615.0,67.2764,67.3143,67.041,67.0562,29615.0
2019-01-22 14:05:00,88.34,88.43,88.25,88.27,19640.0,67.0638,67.1321,66.9955,67.0106,19640.0
2019-01-22 14:10:00,88.27,88.36,88.22,88.22,17007.0,67.0106,67.079,66.9727,66.9727,17007.0
2019-01-22 14:15:00,88.22,88.37,88.2,88.23,26503.0,66.9727,67.0866,66.9575,66.9803,26503.0
2019-01-22 14:20:00,88.24,88.28,88.11,88.15,20576.0,66.9879,67.0182,66.8892,66.9195,20576.0
2019-01-22 14:25:00,88.15,88.2,88.1,88.14,20424.0,66.9195,66.9575,66.8816,66.912,20424.0
2019-01-22 14:30:00,88.13,88.24,88.11,88.24,28037.0,66.9044,66.9879,66.8892,66.9879,28037.0
2019-01-22 14:35:00,88.24,88.32,88.13,88.18,30524.0,66.9879,67.0486,66.9044,66.9423,30524.0
2019-01-22 14:40:00,88.17,88.34,88.17,88.22,29156.0,66.9347,67.0638,66.9347,66.9727,29156.0
2019-01-22 14:45:00,88.21,88.31,88.1,88.1,28836.0,66.9651,67.041,66.8816,66.8816,28836.0
2019-01-22 14:50:00,88.12,88.21,88.1,88.2,27812.0,66.8968,66.9651,66.8816,66.9575,27812.0
2019-01-22 14:55:00,88.2,88.26,88.17,88.25,25200.0,66.9575,67.0031,66.9347,66.9955,25200.0
2019-01-22 15:00:00,88.24,88.28,88.14,88.24,40131.0,66.9879,67.0182,66.912,66.9879,40131.0
2019-01-22 15:05:00,88.22,88.28,88.11,88.21,36993.0,66.9727,67.0182,66.8892,66.9651,36993.0
2019-01-22 15:10:00,88.22,88.29,88.19,88.23,36969.0,66.9727,67.0258,66.9499,66.9803,36969.0
2019-01-22 15:15:00,88.22,88.31,88.21,88.26,28354.0,66.9727,67.041,66.9651,67.0031,28354.0
2019-01-22 15:20:00,88.27,88.4,88.25,88.33,54850.0,67.0106,67.1093,66.9955,67.0562,54850.0
2019-01-22 15:25:00,88.32,88.32,88.21,88.27,30876.0,67.0486,67.0486,66.9651,67.0106,30876.0
2019-01-22 15:30:00,88.28,88.31,88.12,88.12,66803.0,67.0182,67.041,66.8968,66.8968,66803.0
2019-01-22 15:35:00,88.11,88.4,88.04,88.4,64615.0,66.8892,67.1093,66.836,67.1093,64615.0
2019-01-22 15:40:00,88.4,88.46,88.15,88.19,90864.0,67.1093,67.1549,66.9195,66.9499,90864.0
2019-01-22 15:45:00,88.19,88.21,88.07,88.11,123603.0,66.9499,66.9651,66.8588,66.8892,123603.0
2019-01-22 15:50:00,88.11,88.19,88.01,88.1,169668.0,66.8892,66.9499,66.8133,66.8816,169668.0
2019-01-22 15:55:00,88.1,88.7,88.08,88.7,437469.0,66.8816,67.3371,66.8664,67.3371,437469.0
2019-01-23 09:30:00,88.84,89.28,88.5,88.86,137678.0,67.4434,67.7774,67.1853,67.4585,137678.0
2019-01-23 09:35:00,88.85,88.85,88.55,88.6,114977.0,67.451,67.451,67.2232,67.2612,114977.0
2019-01-23 09:40:00,88.62,88.63,88.15,88.22,45657.0,67.2764,67.2839,66.9195,66.9727,45657.0
2019-01-23 09:45:00,88.21,88.74,88.21,88.4,55572.0,66.9651,67.3675,66.9651,67.1093,55572.0
2019-01-23 09:50:00,88.41,88.63,88.4,88.5,26572.0,67.1169,67.2839,67.1093,67.1853,26572.0
2019-01-23 09:55:00,88.49,88.9,88.46,88.87,39776.0,67.1777,67.4889,67.1549,67.4661,39776.0
2019-01-23 10:00:00,88.89,88.99,88.82,88.91,65827.0,67.4813,67.5572,67.4282,67.4965,65827.0
2019-01-23 10:05:00,88.9,89.0,88.75,88.84,42698.0,67.4889,67.5648,67.375,67.4434,42698.0
2019-01-23 10:10:00,88.85,88.87,88.74,88.81,26194.0,67.451,67.4661,67.3675,67.4206,26194.0
2019-01-23 10:15:00,88.81,88.95,88.8,88.9,73485.0,67.4206,67.5269,67.413,67.4889,73485.0
2019-01-23 10:20:00,88.94,88.94,88.79,88.88,20694.0,67.5193,67.5193,67.4054,67.4737,20694.0
2019-01-23 10:25:00,88.88,88.92,88.82,88.86,30139.0,67.4737,67.5041,67.4282,67.4585,30139.0
2019-01-23 10:30:00,88.84,88.87,88.75,88.77,47614.0,67.4434,67.4661,67.375,67.3902,47614.0
2019-01-23 10:35:00,88.77,88.9,88.74,88.76,58764.0,67.3902,67.4889,67.3675,67.3826,58764.0
2019-01-23 10:40:00,88.75,88.76,88.45,88.48,32599.0,67.375,67.3826,67.1473,67.1701,32599.0
2019-01-23 10:45:00,88.48,88.58,88.46,88.46,23431.0,67.1701,67.246,67.1549,67.1549,23431.0
2019-01-23 10:50:00,88.44,88.5,88.34,88.48,28757.0,67.1397,67.1853,67.0638,67.1701,28757.0
2019-01-23 10:55:00,88.49,88.6,88.43,88.6,33681.0,67.1777,67.2612,67.1321,67.2612,33681.0
2019-01-23 11:00:00,88.61,88.63,88.5,88.6,30727.0,67.2688,67.2839,67.1853,67.2612,30727.0
2019-01-23 11:05:00,88.62,88.62,88.52,88.58,68137.0,67.2764,67.2764,67.2004,67.246,68137.0
2019-01-23 11:10:00,88.58,88.72,88.57,88.7,48721.0,67.246,67.3523,67.2384,67.3371,48721.0
2019-01-23 11:15:00,88.7,88.75,88.44,88.47,31437.0,67.3371,67.375,67.1397,67.1625,31437.0
2019-01-23 11:20:00,88.48,88.48,88.37,88.38,118935.0,67.1701,67.1701,67.0866,67.0942,118935.0
2019-01-23 11:25:00,88.37,88.38,88.21,88.34,28525.0,67.0866,67.0942,66.9651,67.0638,28525.0
2019-01-23 11:30:00,88.35,88.43,88.29,88.37,19920.0,67.0714,67.1321,67.0258,67.0866,19920.0
2019-01-23 11:35:00,88.36,88.39,88.26,88.27,18179.0,67.079,67.1017,67.0031,67.0106,18179.0
2019-01-23 11:40:00,88.26,88.3,88.19,88.2,22358.0,67.0031,67.0334,66.9499,66.9575,22358.0
2019-01-23 11:45:00,88.19,88.27,88.13,88.2,152739.0,66.9499,67.0106,66.9044,66.9575,152739.0
2019-01-23 11:50:00,88.21,88.29,88.11,88.13,41197.0,66.9651,67.0258,66.8892,66.9044,41197.0
2019-01-23 11:55:00,88.13,88.2,88.07,88.11,36912.0,66.9044,66.9575,66.8588,66.8892,36912.0
2019-01-23 12:00:00,88.11,88.22,88.08,88.11,55078.0,66.8892,66.9727,66.8664,66.8892,55078.0
2019-01-23 12:05:00,88.11,88.12,87.8,87.88,61716.0,66.8892,66.8968,66.6538,66.7146,61716.0
2019-01-23 12:10:00,87.86,87.93,87.84,87.87,39708.0,66.6994,66.7525,66.6842,66.707,39708.0
2019-01-23 12:15:00,87.88,87.88,87.7,87.84,47556.0,66.7146,66.7146,66.5779,66.6842,47556.0
2019-01-23 12:20:00,87.84,88.11,87.8,88.1,47447.0,66.6842,66.8892,66.6538,66.8816,47447.0
2019-01-23 12:25:00,88.11,88.27,88.1,88.2,51792.0,66.8892,67.0106,66.8816,66.9575,51792.0
2019-01-23 12:30:00,88.2,88.39,88.19,88.33,24466.0,66.9575,67.1017,66.9499,67.0562,24466.0
2019-01-23 12:35:00,88.34,88.44,88.28,88.38,41903.0,67.0638,67.1397,67.0182,67.0942,41903.0
2019-01-23 12:40:00,88.37,88.38,88.25,88.29,34306.0,67.0866,67.0942,66.9955,67.0258,34306.0
2019-01-23 12:45:00,88.28,88.37,88.24,88.31,51386.0,67.0182,67.0866,66.9879,67.041,51386.0
2019-01-23 12:50:00,88.31,88.33,88.16,88.2,38180.0,67.041,67.0562,66.9271,66.9575,38180.0
2019-01-23 12:55:00,88.19,88.24,88.14,88.23,34311.0,66.9499,66.9879,66.912,66.9803,34311.0
2019-01-23 13:00:00,88.23,88.23,88.05,88.05,35498.0,66.9803,66.9803,66.8436,66.8436,35498.0
2019-01-23 13:05:00,88.04,88.24,88.0,88.24,31581.0,66.836,66.9879,66.8057,66.9879,31581.0
2019-01-23 13:10:00,88.23,88.23,88.09,88.15,25167.0,66.9803,66.9803,66.874,66.9195,25167.0
2019-01-23 13:15:00,88.15,88.37,88.14,88.28,30901.0,66.9195,67.0866,66.912,67.0182,30901.0
2019-01-23 13:20:00,88.28,88.33,88.24,88.32,27816.0,67.0182,67.0562,66.9879,67.0486,27816.0
2019-01-23 13:25:00,88.33,88.4,88.25,88.26,16458.0,67.0562,67.1093,66.9955,67.0031,16458.0
2019-01-23 13:30:00,88.26,88.36,88.24,88.31,17431.0,67.0031,67.079,66.9879,67.041,17431.0
2019-01-23 13:35:00,88.32,88.38,88.27,88.36,36964.0,67.0486,67.0942,67.0106,67.079,36964.0
2019-01-23 13:40:00,88.35,88.45,88.31,88.41,28492.0,67.0714,67.1473,67.041,67.1169,28492.0
2019-01-23 13:45:00,88.41,88.44,88.33,88.34,25900.0,67.1169,67.1397,67.0562,67.0638,25900.0
2019-01-23 13:50:00,88.35,88.42,88.33,88.41,21338.0,67.0714,67.1245,67.0562,67.1169,21338.0
2019-01-23 13:55:00,88.4,88.53,88.39,88.51,28394.0,67.1093,67.208,67.1017,67.1928,28394.0
2019-01-23 14:00:00,88.52,88.58,88.5,88.54,44290.0,67.2004,67.246,67.1853,67.2156,44290.0
2019-01-23 14:05:00,88.55,88.55,88.45,88.47,20826.0,67.2232,67.2232,67.1473,67.1625,20826.0
2019-01-23 14:10:00,88.47,88.47,88.37,88.4,37886.0,67.1625,67.1625,67.0866,67.1093,37886.0
2019-01-23 14:15:00,88.39,88.39,88.24,88.26,28178.0,67.1017,67.1017,66.9879,67.0031,28178.0
2019-01-23 14:20:00,88.25,88.38,88.24,88.37,19473.0,66.9955,67.0942,66.9879,67.0866,19473.0
2019-01-23 14:25:00,88.38,88.39,88.3,88.38,18292.0,67.0942,67.1017,67.0334,67.0942,18292.0
2019-01-23 14:30:00,88.38,88.44,88.28,88.43,38435.0,67.0942,67.1397,67.0182,67.1321,38435.0
2019-01-23 14:35:00,88.45,88.49,88.33,88.35,23116.0,67.1473,67.1777,67.0562,67.0714,23116.0
2019-01-23 14:40:00,88.35,88.35,88.13,88.13,28975.0,67.0714,67.0714,66.9044,66.9044,28975.0
2019-01-23 14:45:00,88.12,88.12,87.99,88.11,46039.0,66.8968,66.8968,66.7981,66.8892,46039.0
2019-01-23 14:50:00,88.11,88.23,88.1,88.16,25894.0,66.8892,66.9803,66.8816,66.9271,25894.0
2019-01-23 14:55:00,88.17,88.19,88.1,88.12,56106.0,66.9347,66.9499,66.8816,66.8968,56106.0
2019-01-23 15:00:00,88.13,88.33,88.12,88.27,118183.0,66.9044,67.0562,66.8968,67.0106,118183.0
2019-01-23 15:05:00,88.27,88.34,88.15,88.18,23721.0,67.0106,67.0638,66.9195,66.9423,23721.0
2019-01-23 15:10:00,88.19,88.24,88.14,88.16,33920.0,66.9499,66.9879,66.912,66.9271,33920.0
2019-01-23 15:15:00,88.15,88.3,88.15,88.26,33795.0,66.9195,67.0334,66.9195,67.0031,33795.0
2019-01-23 15:20:00,88.27,88.33,88.21,88.24,56044.0,67.0106,67.0562,66.9651,66.9879,56044.0
2019-01-23 15:25:00,88.24,88.41,88.24,88.39,33804.0,66.9879,67.1169,66.9879,67.1017,33804.0
2019-01-23 15:30:00,88.4,88.42,88.24,88.27,81482.0,67.1093,67.1245,66.9879,67.0106,81482.0
2019-01-23 15:35:00,88.27,88.3,88.23,88.28,42045.0,67.0106,67.0334,66.9803,67.0182,42045.0
2019-01-23 15:40:00,88.28,88.38,88.28,88.3,38360.0,67.0182,67.0942,67.0182,67.0334,38360.0
2019-01-23 15:45:00,88.32,88.47,88.27,88.43,65471.0,67.0486,67.1625,67.0106,67.1321,65471.0
2019-01-23 15:50:00,88.43,88.44,88.35,88.39,68973.0,67.1321,67.1397,67.0714,67.1017,68973.0
2019-01-23 15:55:00,88.38,88.49,88.33,88.43,223496.0,67.0942,67.1777,67.0562,67.1321,223496.0
2019-01-24 09:30:00,88.33,88.44,87.93,88.02,90281.0,67.0562,67.1397,66.7525,66.8209,90281.0
2019-01-24 09:35:00,87.98,88.41,87.87,88.34,75837.0,66.7905,67.1169,66.707,67.0638,75837.0
2019-01-24 09:40:00,88.35,88.35,87.98,88.21,56912.0,67.0714,67.0714,66.7905,66.9651,56912.0
2019-01-24 09:45:00,88.25,88.35,87.89,87.89,68528.0,66.9955,67.0714,66.7222,66.7222,68528.0
2019-01-24 09:50:00,87.9,87.9,87.56,87.56,63268.0,66.7298,66.7298,66.4716,66.4716,63268.0
2019-01-24 09:55:00,87.56,87.85,87.45,87.67,146302.0,66.4716,66.6918,66.3881,66.5552,146302.0
2019-01-24 10:00:00,87.67,87.72,87.37,87.45,121662.0,66.5552,66.5931,66.3274,66.3881,121662.0
2019-01-24 10:05:00,87.47,87.85,87.34,87.64,62682.0,66.4033,66.6918,66.3046,66.5324,62682.0
2019-01-24 10:10:00,87.65,87.69,87.44,87.48,58143.0,66.54,66.5703,66.3805,66.4109,58143.0
2019-01-24 10:15:00,87.5,87.7,87.48,87.65,75112.0,66.4261,66.5779,66.4109,66.54,75112.0
2019-01-24 10:20:00,87.65,87.71,87.38,87.58,72958.0,66.54,66.5855,66.335,66.4868,72958.0
2019-01-24 10:25:00,87.59,87.75,87.54,87.7,55313.0,66.4944,66.6159,66.4565,66.5779,55313.0
2019-01-24 10:30:00,87.71,87.71,87.49,87.59,59847.0,66.5855,66.5855,66.4185,66.4944,59847.0
2019-01-24 10:35:00,87.57,87.59,87.25,87.27,56364.0,66.4792,66.4944,66.2363,66.2515,56364.0
2019-01-24 10:40:00,87.25,87.37,87.21,87.3,47142.0,66.2363,66.3274,66.2059,66.2743,47142.0
2019-01-24 10:45:00,87.31,87.33,87.13,87.15,59012.0,66.2819,66.297,66.1452,66.1604,59012.0
2019-01-24 10:50:00,87.15,87.17,86.87,87.16,64148.0,66.1604,66.1756,65.9478,66.168,64148.0
2019-01-24 10:55:00,87.16,87.16,86.93,86.93,40035.0,66.168,66.168,65.9934,65.9934,40035.0
2019-01-24 11:00:00,86.94,86.95,86.82,86.87,41692.0,66.001,66.0086,65.9099,65.9478,41692.0
2019-01-24 11:05:00,86.87,87.28,86.72,87.21,108235.0,65.9478,66.2591,65.834,66.2059,108235.0
2019-01-24 11:10:00,87.21,87.21,86.8,86.93,45025.0,66.2059,66.2059,65.8947,65.9934,45025.0
2019-01-24 11:15:00,86.94,87.08,86.79,86.83,66876.0,66.001,66.1073,65.8871,65.9175,66876.0
2019-01-24 11:20:00,86.82,86.87,86.73,86.79,47789.0,65.9099,65.9478,65.8415,65.8871,47789.0
2019-01-24 11:25:00,86.79,86.95,86.76,86.87,45749.0,65.8871,66.0086,65.8643,65.9478,45749.0
2019-01-24 11:30:00,86.86,86.92,86.7,86.75,62098.0,65.9402,65.9858,65.8188,65.8567,62098.0
2019-01-24 11:35:00,86.75,86.88,86.74,86.81,35186.0,65.8567,65.9554,65.8491,65.9023,35186.0
2019-01-24 11:40:00,86.81,86.87,86.76,86.79,31581.0,65.9023,65.9478,65.8643,65.8871,31581.0
2019-01-24 11:45:00,86.79,87.11,86.79,86.95,97745.0,65.8871,66.13,65.8871,66.0086,97745.0
2019-01-24 11:50:00,86.96,86.97,86.71,86.73,39152.0,66.0162,66.0237,65.8264,65.8415,39152.0
2019-01-24 11:55:00,86.73,86.84,86.71,86.81,35820.0,65.8415,65.9251,65.8264,65.9023,35820.0
2019-01-24 12:00:00,86.81,86.82,86.67,86.69,33191.0,65.9023,65.9099,65.796,65.8112,33191.0
2019-01-24 12:05:00,86.7,86.75,86.56,86.57,150465.0,65.8188,65.8567,65.7125,65.7201,150465.0
2019-01-24 12:10:00,86.56,86.58,86.39,86.58,72918.0,65.7125,65.7277,65.5834,65.7277,72918.0
2019-01-24 12:15:00,86.59,86.63,86.39,86.39,98543.0,65.7353,65.7656,65.5834,65.5834,98543.0
2019-01-24 12:20:00,86.39,86.4,86.17,86.24,152174.0,65.5834,65.591,65.4164,65.4696,152174.0
2019-01-24 12:25:00,86.23,86.23,86.1,86.11,38064.0,65.462,65.462,65.3633,65.3709,38064.0
2019-01-24 12:30:00,86.11,86.25,86.05,86.19,83567.0,65.3709,65.4772,65.3253,65.4316,83567.0
2019-01-24 12:35:00,86.17,86.19,86.01,86.17,216765.0,65.4164,65.4316,65.295,65.4164,216765.0
2019-01-24 12:40:00,86.16,86.19,86.06,86.13,32085.0,65.4088,65.4316,65.3329,65.3861,32085.0
2019-01-24 12:45:00,86.13,86.15,86.09,86.15,31172.0,65.3861,65.4012,65.3557,65.4012,31172.0
2019-01-24 12:50:00,86.13,86.16,86.02,86.11,20807.0,65.3861,65.4088,65.3025,65.3709,20807.0
2019-01-24 12:55:00,86.1,86.15,86.02,86.03,48708.0,65.3633,65.4012,65.3025,65.3101,48708.0
2019-01-24 13:00:00,86.03,86.06,85.89,85.94,50766.0,65.3101,65.3329,65.2039,65.2418,50766.0
2019-01-24 13:05:00,85.96,85.98,85.86,85.94,36946.0,65.257,65.2722,65.1811,65.2418,36946.0
2019-01-24 13:10:00,85.92,85.93,85.7,85.77,38254.0,65.2266,65.2342,65.0596,65.1128,38254.0
2019-01-24 13:15:00,85.76,85.86,85.67,85.79,34507.0,65.1052,65.1811,65.0368,65.1279,34507.0
2019-01-24 13:20:00,85.78,85.78,85.7,85.75,60206.0,65.1204,65.1204,65.0596,65.0976,60206.0
2019-01-24 13:25:00,85.74,85.83,85.72,85.79,47527.0,65.09,65.1583,65.0748,65.1279,47527.0
2019-01-24 13:30:00,85.79,85.86,85.75,85.86,34599.0,65.1279,65.1811,65.0976,65.1811,34599.0
2019-01-24 13:35:00,85.85,85.88,85.74,85.75,70292.0,65.1735,65.1963,65.09,65.0976,70292.0
2019-01-24 13:40:00,85.76,85.78,85.7,85.7,44068.0,65.1052,65.1204,65.0596,65.0596,44068.0
2019-01-24 13:45:00,85.71,85.79,85.7,85.79,57202.0,65.0672,65.1279,65.0596,65.1279,57202.0
2019-01-24 13:50:00,85.79,85.86,85.72,85.73,101406.0,65.1279,65.1811,65.0748,65.0824,101406.0
2019-01-24 13:55:00,85.73,85.76,85.71,85.74,37201.0,65.0824,65.1052,65.0672,65.09,37201.0
2019-01-24 14:00:00,85.75,85.78,85.73,85.75,65862.0,65.0976,65.1204,65.0824,65.0976,65862.0
2019-01-24 14:05:00,85.75,85.83,85.64,85.65,99470.0,65.0976,65.1583,65.0141,65.0217,99470.0
2019-01-24 14:10:00,85.65,85.67,85.61,85.66,86863.0,65.0217,65.0368,64.9913,65.0293,86863.0
2019-01-24 14:15:00,85.66,85.73,85.59,85.59,63059.0,65.0293,65.0824,64.9761,64.9761,63059.0
2019-01-24 14:20:00,85.6,85.6,85.28,85.29,93691.0,64.9837,64.9837,64.7408,64.7484,93691.0
2019-01-24 14:25:00,85.29,85.31,85.12,85.14,88832.0,64.7484,64.7635,64.6193,64.6345,88832.0
2019-01-24 14:30:00,85.13,85.25,85.1,85.24,72173.0,64.6269,64.718,64.6041,64.7104,72173.0
2019-01-24 14:35:00,85.25,85.75,85.25,85.73,86248.0,64.718,65.0976,64.718,65.0824,86248.0
2019-01-24 14:40:00,85.74,85.76,85.56,85.64,71976.0,65.09,65.1052,64.9533,65.0141,71976.0
2019-01-24 14:45:00,85.64,85.66,85.59,85.63,70654.0,65.0141,65.0293,64.9761,65.0065,70654.0
2019-01-24 14:50:00,85.63,85.87,85.61,85.86,106997.0,65.0065,65.1887,64.9913,65.1811,106997.0
2019-01-24 14:55:00,85.86,85.96,85.67,85.77,66172.0,65.1811,65.257,65.0368,65.1128,66172.0
2019-01-24 15:00:00,85.77,85.8,85.65,85.65,56715.0,65.1128,65.1355,65.0217,65.0217,56715.0
2019-01-24 15:05:00,85.66,85.73,85.62,85.65,52400.0,65.0293,65.0824,64.9989,65.0217,52400.0
2019-01-24 15:10:00,85.64,85.72,85.61,85.65,60822.0,65.0141,65.0748,64.9913,65.0217,60822.0
2019-01-24 15:15:00,85.65,85.69,85.58,85.6,61727.0,65.0217,65.052,64.9685,64.9837,61727.0
2019-01-24 15:20:00,85.59,85.67,85.54,85.59,79478.0,64.9761,65.0368,64.9382,64.9761,79478.0
2019-01-24 15:25:00,85.58,85.67,85.44,85.47,91132.0,64.9685,65.0368,64.8622,64.885,91132.0
2019-01-24 15:30:00,85.47,85.48,85.32,85.35,79234.0,64.885,64.8926,64.7711,64.7939,79234.0
2019-01-24 15:35:00,85.35,85.49,85.35,85.41,81165.0,64.7939,64.9002,64.7939,64.8395,81165.0
2019-01-24 15:40:00,85.41,85.43,85.27,85.28,283287.0,64.8395,64.8546,64.7332,64.7408,283287.0
2019-01-24 15:45:00,85.28,85.7,85.28,85.7,167709.0,64.7408,65.0596,64.7408,65.0596,167709.0
2019-01-24 15:50:00,85.7,86.32,85.7,86.31,343669.0,65.0596,65.5303,65.0596,65.5227,343669.0
2019-01-24 15:55:00,86.3,86.45,85.7,85.88,739037.0,65.5151,65.629,65.0596,65.1963,739037.0
2019-01-25 09:30:00,82.51,82.61,80.25,82.0,1654192.0,62.6379,62.7138,60.9222,62.2507,1654192.0
2019-01-25 09:35:00,82.0,82.04,80.7,81.63,545751.0,62.2507,62.2811,61.2638,61.9699,545751.0
2019-01-25 09:40:00,81.57,81.64,79.69,79.9,644286.0,61.9243,61.9774,60.4971,60.6565,644286.0
2019-01-25 09:45:00,79.88,80.69,79.51,79.76,740365.0,60.6413,61.2563,60.3604,60.5502,740365.0
2019-01-25 09:50:00,79.8,80.36,79.43,80.02,664481.0,60.5806,61.0057,60.2997,60.7476,664481.0
2019-01-25 09:55:00,80.04,80.19,79.85,80.02,409151.0,60.7628,60.8767,60.6186,60.7476,409151.0
2019-01-25 10:00:00,80.03,80.2,79.92,80.0,528501.0,60.7552,60.8843,60.6717,60.7324,528501.0
2019-01-25 10:05:00,80.0,80.08,79.76,79.87,295431.0,60.7324,60.7932,60.5502,60.6337,295431.0
2019-01-25 10:10:00,79.85,80.26,79.78,80.09,294187.0,60.6186,60.9298,60.5654,60.8008,294187.0
2019-01-25 10:15:00,80.09,80.28,79.91,80.1,291642.0,60.8008,60.945,60.6641,60.8083,291642.0
2019-01-25 10:20:00,80.1,80.13,79.95,80.08,222103.0,60.8083,60.8311,60.6945,60.7932,222103.0
2019-01-25 10:25:00,80.08,80.19,79.91,80.05,301716.0,60.7932,60.8767,60.6641,60.7704,301716.0
2019-01-25 10:30:00,80.05,80.08,79.95,80.04,247983.0,60.7704,60.7932,60.6945,60.7628,247983.0
2019-01-25 10:35:00,80.03,80.5,79.99,80.42,344077.0,60.7552,61.112,60.7248,61.0513,344077.0
2019-01-25 10:40:00,80.42,80.62,80.25,80.42,281107.0,61.0513,61.2031,60.9222,61.0513,281107.0
2019-01-25 10:45:00,80.41,80.46,80.01,80.2,418557.0,61.0437,61.0816,60.74,60.8843,418557.0
2019-01-25 10:50:00,80.21,80.44,80.18,80.39,201570.0,60.8919,61.0665,60.8691,61.0285,201570.0
2019-01-25 10:55:00,80.4,80.48,80.23,80.31,204819.0,61.0361,61.0968,60.907,60.9678,204819.0
2019-01-25 11:00:00,80.3,80.52,80.21,80.47,348858.0,60.9602,61.1272,60.8919,61.0892,348858.0
2019-01-25 11:05:00,80.47,80.73,80.4,80.73,357338.0,61.0892,61.2866,61.0361,61.2866,357338.0
2019-01-25 11:10:00,80.73,80.76,80.52,80.59,530719.0,61.2866,61.3094,61.1272,61.1803,530719.0
2019-01-25 11:15:00,80.6,80.61,80.41,80.52,214111.0,61.1879,61.1955,61.0437,61.1272,214111.0
2019-01-25 11:20:00,80.54,80.62,80.42,80.59,195112.0,61.1424,61.2031,61.0513,61.1803,195112.0
2019-01-25 11:25:00,80.58,80.76,80.28,80.38,163124.0,61.1727,61.3094,60.945,61.0209,163124.0
2019-01-25 11:30:00,80.38,80.46,80.1,80.26,136433.0,61.0209,61.0816,60.8083,60.9298,136433.0
2019-01-25 11:35:00,80.27,80.46,80.05,80.45,136167.0,60.9374,61.0816,60.7704,61.0741,136167.0
2019-01-25 11:40:00,80.43,80.59,80.3,80.51,124578.0,61.0589,61.1803,60.9602,61.1196,124578.0
2019-01-25 11:45:00,80.51,80.64,80.22,80.5,132463.0,61.1196,61.2183,60.8994,61.112,132463.0
2019-01-25 11:50:00,80.51,80.53,80.33,80.5,100737.0,61.1196,61.1348,60.983,61.112,100737.0
2019-01-25 11:55:00,80.51,80.55,80.39,80.46,143232.0,61.1196,61.15,61.0285,61.0816,143232.0
2019-01-25 12:00:00,80.46,80.64,80.25,80.61,260249.0,61.0816,61.2183,60.9222,61.1955,260249.0
2019-01-25 12:05:00,80.6,80.64,80.33,80.51,106280.0,61.1879,61.2183,60.983,61.1196,106280.0
2019-01-25 12:10:00,80.55,80.62,80.34,80.46,200342.0,61.15,61.2031,60.9905,61.0816,200342.0
2019-01-25 12:15:00,80.48,80.76,80.39,80.73,172705.0,61.0968,61.3094,61.0285,61.2866,172705.0
2019-01-25 12:20:00,80.73,80.74,80.58,80.66,120976.0,61.2866,61.2942,61.1727,61.2335,120976.0
2019-01-25 12:25:00,80.66,80.87,80.58,80.74,126916.0,61.2335,61.3929,61.1727,61.2942,126916.0
2019-01-25 12:30:00,80.73,80.73,80.5,80.66,90436.0,61.2866,61.2866,61.112,61.2335,90436.0
2019-01-25 12:35:00,80.67,80.74,80.6,80.7,82224.0,61.2411,61.2942,61.1879,61.2638,82224.0
2019-01-25 12:40:00,80.71,80.73,80.63,80.65,93650.0,61.2714,61.2866,61.2107,61.2259,93650.0
2019-01-25 12:45:00,80.68,80.72,80.42,80.6,164149.0,61.2487,61.279,61.0513,61.1879,164149.0
2019-01-25 12:50:00,80.59,80.61,80.35,80.59,161557.0,61.1803,61.1955,60.9981,61.1803,161557.0
2019-01-25 12:55:00,80.61,80.74,80.5,80.68,85611.0,61.1955,61.2942,61.112,61.2487,85611.0
2019-01-25 13:00:00,80.67,80.85,80.6,80.78,135809.0,61.2411,61.3777,61.1879,61.3246,135809.0
2019-01-25 13:05:00,80.78,80.79,80.43,80.47,83931.0,61.3246,61.3322,61.0589,61.0892,83931.0
2019-01-25 13:10:00,80.48,80.48,80.32,80.45,80022.0,61.0968,61.0968,60.9754,61.0741,80022.0
2019-01-25 13:15:00,80.47,80.47,80.31,80.44,61665.0,61.0892,61.0892,60.9678,61.0665,61665.0
2019-01-25 13:20:00,80.42,80.52,80.39,80.48,66813.0,61.0513,61.1272,61.0285,61.0968,66813.0
2019-01-25 13:25:00,80.47,80.52,80.36,80.47,57879.0,61.0892,61.1272,61.0057,61.0892,57879.0
2019-01-25 13:30:00,80.48,80.53,80.37,80.39,67718.0,61.0968,61.1348,61.0133,61.0285,67718.0
2019-01-25 13:35:00,80.37,80.39,80.18,80.27,122995.0,61.0133,61.0285,60.8691,60.9374,122995.0
2019-01-25 13:40:00,80.27,80.52,80.27,80.51,106457.0,60.9374,61.1272,60.9374,61.1196,106457.0
2019-01-25 13:45:00,80.51,80.52,80.39,80.51,53660.0,61.1196,61.1272,61.0285,61.1196,53660.0
2019-01-25 13:50:00,80.5,80.52,80.36,80.48,48205.0,61.112,61.1272,61.0057,61.0968,48205.0
2019-01-25 13:55:00,80.48,80.79,80.48,80.69,240409.0,61.0968,61.3322,61.0968,61.2563,240409.0
2019-01-25 14:00:00,80.69,80.73,80.43,80.5,101166.0,61.2563,61.2866,61.0589,61.112,101166.0
2019-01-25 14:05:00,80.5,80.58,80.42,80.45,174347.0,61.112,61.1727,61.0513,61.0741,174347.0
2019-01-25 14:10:00,80.44,80.45,80.26,80.29,66361.0,61.0665,61.0741,60.9298,60.9526,66361.0
2019-01-25 14:15:00,80.3,80.46,80.23,80.37,90292.0,60.9602,61.0816,60.907,61.0133,90292.0
2019-01-25 14:20:00,80.37,80.45,80.29,80.37,74229.0,61.0133,61.0741,60.9526,61.0133,74229.0
2019-01-25 14:25:00,80.38,80.4,80.21,80.3,109770.0,61.0209,61.0361,60.8919,60.9602,109770.0
2019-01-25 14:30:00,80.29,80.4,80.21,80.29,131659.0,60.9526,61.0361,60.8919,60.9526,131659.0
2019-01-25 14:35:00,80.29,80.31,80.21,80.27,129099.0,60.9526,60.9678,60.8919,60.9374,129099.0
2019-01-25 14:40:00,80.28,80.7,80.27,80.6,204094.0,60.945,61.2638,60.9374,61.1879,204094.0
2019-01-25 14:45:00,80.6,80.61,80.38,80.41,157777.0,61.1879,61.1955,61.0209,61.0437,157777.0
2019-01-25 14:50:00,80.41,80.47,80.31,80.39,84698.0,61.0437,61.0892,60.9678,61.0285,84698.0
2019-01-25 14:55:00,80.39,80.47,80.34,80.4,73154.0,61.0285,61.0892,60.9905,61.0361,73154.0
2019-01-25 15:00:00,80.4,80.48,80.34,80.37,79408.0,61.0361,61.0968,60.9905,61.0133,79408.0
2019-01-25 15:05:00,80.38,80.47,80.35,80.44,61256.0,61.0209,61.0892,60.9981,61.0665,61256.0
2019-01-25 15:10:00,80.44,80.52,80.4,80.41,182452.0,61.0665,61.1272,61.0361,61.0437,182452.0
2019-01-25 15:15:00,80.41,80.45,80.35,80.35,106501.0,61.0437,61.0741,60.9981,60.9981,106501.0
2019-01-25 15:20:00,80.35,80.57,80.33,80.52,268318.0,60.9981,61.1652,60.983,61.1272,268318.0
2019-01-25 15:25:00,80.53,80.54,80.31,80.34,103810.0,61.1348,61.1424,60.9678,60.9905,103810.0
2019-01-25 15:30:00,80.35,80.39,80.24,80.3,148155.0,60.9981,61.0285,60.9146,60.9602,148155.0
2019-01-25 15:35:00,80.31,80.31,80.24,80.3,113478.0,60.9678,60.9678,60.9146,60.9602,113478.0
2019-01-25 15:40:00,80.3,80.34,80.23,80.28,158475.0,60.9602,60.9905,60.907,60.945,158475.0
2019-01-25 15:45:00,80.28,80.5,80.27,80.45,216358.0,60.945,61.112,60.9374,61.0741,216358.0
2019-01-25 15:50:00,80.45,80.56,80.44,80.5,285132.0,61.0741,61.1576,61.0665,61.112,285132.0
2019-01-25 15:55:00,80.5,80.57,80.4,80.57,792998.0,61.112,61.1652,61.0361,61.1652,792998.0
2019-01-28 09:30:00,80.03,80.1,79.72,79.76,434848.0,60.7552,60.8083,60.5199,60.5502,434848.0
2019-01-28 09:35:00,79.74,79.8,78.93,79.04,280321.0,60.5351,60.5806,59.9201,60.0036,280321.0
2019-01-28 09:40:00,79.03,79.4,79.03,79.17,141693.0,59.9961,60.2769,59.9961,60.1023,141693.0
2019-01-28 09:45:00,79.2,79.28,78.75,78.75,217812.0,60.1251,60.1858,59.7835,59.7835,217812.0
2019-01-28 09:50:00,78.76,78.77,78.52,78.62,179233.0,59.7911,59.7987,59.6089,59.6848,179233.0
2019-01-28 09:55:00,78.6,78.7,78.44,78.46,163667.0,59.6696,59.7455,59.5482,59.5633,163667.0
2019-01-28 10:00:00,78.47,78.55,78.17,78.18,204886.0,59.5709,59.6317,59.3432,59.3508,204886.0
2019-01-28 10:05:00,78.17,78.52,78.16,78.42,140659.0,59.3432,59.6089,59.3356,59.533,140659.0
2019-01-28 10:10:00,78.42,78.49,78.21,78.22,175251.0,59.533,59.5861,59.3735,59.3811,175251.0
2019-01-28 10:15:00,78.22,78.47,78.16,78.37,158855.0,59.3811,59.5709,59.3356,59.495,158855.0
2019-01-28 10:20:00,78.36,78.55,78.31,78.31,145636.0,59.4874,59.6317,59.4495,59.4495,145636.0
2019-01-28 10:25:00,78.3,78.35,78.13,78.15,117888.0,59.4419,59.4798,59.3128,59.328,117888.0
2019-01-28 10:30:00,78.13,78.26,78.11,78.18,107606.0,59.3128,59.4115,59.2976,59.3508,107606.0
2019-01-28 10:35:00,78.19,78.21,77.92,77.95,235534.0,59.3584,59.3735,59.1534,59.1762,235534.0
2019-01-28 10:40:00,77.95,78.06,77.92,77.99,122135.0,59.1762,59.2597,59.1534,59.2065,122135.0
2019-01-28 10:45:00,77.99,78.02,77.84,77.89,129316.0,59.2065,59.2293,59.0927,59.1306,129316.0
2019-01-28 10:50:00,77.91,78.07,77.79,77.88,139124.0,59.1458,59.2673,59.0547,59.123,139124.0
2019-01-28 10:55:00,77.87,77.88,77.6,77.61,124007.0,59.1154,59.123,58.9105,58.9181,124007.0
2019-01-28 11:00:00,77.61,77.62,77.2,77.23,274754.0,58.9181,58.9256,58.6068,58.6296,274754.0
2019-01-28 11:05:00,77.23,77.33,77.2,77.27,218860.0,58.6296,58.7055,58.6068,58.6599,218860.0
2019-01-28 11:10:00,77.27,77.35,77.18,77.22,176931.0,58.6599,58.7207,58.5916,58.622,176931.0
2019-01-28 11:15:00,77.2,77.28,76.98,76.99,218777.0,58.6068,58.6675,58.4398,58.4474,218777.0
2019-01-28 11:20:00,77.0,77.57,77.0,77.52,178707.0,58.455,58.8877,58.455,58.8497,178707.0
2019-01-28 11:25:00,77.5,77.64,77.46,77.52,142790.0,58.8345,58.9408,58.8042,58.8497,142790.0
2019-01-28 11:30:00,77.52,77.7,77.38,77.49,174892.0,58.8497,58.9864,58.7434,58.827,174892.0
2019-01-28 11:35:00,77.49,77.65,77.42,77.6,189044.0,58.827,58.9484,58.7738,58.9105,189044.0
2019-01-28 11:40:00,77.6,77.81,77.55,77.79,144915.0,58.9105,59.0699,58.8725,59.0547,144915.0
2019-01-28 11:45:00,77.8,77.86,77.39,77.55,245277.0,59.0623,59.1078,58.751,58.8725,245277.0
2019-01-28 11:50:00,77.53,77.63,77.4,77.57,122054.0,58.8573,58.9332,58.7586,58.8877,122054.0
2019-01-28 11:55:00,77.56,77.67,77.48,77.61,104345.0,58.8801,58.9636,58.8194,58.9181,104345.0
2019-01-28 12:00:00,77.6,77.74,77.53,77.67,74624.0,58.9105,59.0167,58.8573,58.9636,74624.0
2019-01-28 12:05:00,77.66,77.75,77.53,77.57,79238.0,58.956,59.0243,58.8573,58.8877,79238.0
2019-01-28 12:10:00,77.56,77.83,77.56,77.8,68294.0,58.8801,59.0851,58.8801,59.0623,68294.0
2019-01-28 12:15:00,77.8,77.89,77.74,77.8,121937.0,59.0623,59.1306,59.0167,59.0623,121937.0
2019-01-28 12:20:00,77.79,77.79,77.42,77.49,100248.0,59.0547,59.0547,58.7738,58.827,100248.0
2019-01-28 12:25:00,77.5,77.51,77.33,77.42,92614.0,58.8345,58.8421,58.7055,58.7738,92614.0
2019-01-28 12:30:00,77.43,77.45,77.19,77.33,129851.0,58.7814,58.7966,58.5992,58.7055,129851.0
2019-01-28 12:35:00,77.34,77.37,77.2,77.35,88067.0,58.7131,58.7359,58.6068,58.7207,88067.0
2019-01-28 12:40:00,77.37,77.38,77.15,77.19,84712.0,58.7359,58.7434,58.5688,58.5992,84712.0
2019-01-28 12:45:00,77.2,77.42,77.19,77.36,85196.0,58.6068,58.7738,58.5992,58.7283,85196.0
2019-01-28 12:50:00,77.36,77.38,76.98,77.0,171913.0,58.7283,58.7434,58.4398,58.455,171913.0
2019-01-28 12:55:00,77.01,77.03,76.92,76.94,116784.0,58.4626,58.4777,58.3942,58.4094,116784.0
2019-01-28 13:00:00,76.94,77.02,76.86,76.96,94756.0,58.4094,58.4701,58.3487,58.4246,94756.0
2019-01-28 13:05:00,76.97,77.02,76.91,76.93,72700.0,58.4322,58.4701,58.3866,58.4018,72700.0
2019-01-28 13:10:00,76.93,77.22,76.93,77.07,207586.0,58.4018,58.622,58.4018,58.5081,207586.0
2019-01-28 13:15:00,77.08,77.11,76.99,77.09,80096.0,58.5157,58.5385,58.4474,58.5233,80096.0
2019-01-28 13:20:00,77.09,77.15,77.05,77.13,83879.0,58.5233,58.5688,58.4929,58.5537,83879.0
2019-01-28 13:25:00,77.13,77.18,77.04,77.05,113093.0,58.5537,58.5916,58.4853,58.4929,113093.0
2019-01-28 13:30:00,77.05,77.14,77.04,77.1,104440.0,58.4929,58.5612,58.4853,58.5309,104440.0
2019-01-28 13:35:00,77.11,77.15,76.99,77.0,82842.0,58.5385,58.5688,58.4474,58.455,82842.0
2019-01-28 13:40:00,77.0,77.09,76.9,76.9,110963.0,58.455,58.5233,58.3791,58.3791,110963.0
2019-01-28 13:45:00,76.91,76.99,76.86,76.93,80143.0,58.3866,58.4474,58.3487,58.4018,80143.0
2019-01-28 13:50:00,76.93,77.01,76.91,76.95,80712.0,58.4018,58.4626,58.3866,58.417,80712.0
2019-01-28 13:55:00,76.94,76.95,76.88,76.91,78911.0,58.4094,58.417,58.3639,58.3866,78911.0
2019-01-28 14:00:00,76.92,77.04,76.9,76.95,75098.0,58.3942,58.4853,58.3791,58.417,75098.0
2019-01-28 14:05:00,76.94,77.02,76.93,77.0,81425.0,58.4094,58.4701,58.4018,58.455,81425.0
2019-01-28 14:10:00,77.0,77.01,76.94,76.98,82131.0,58.455,58.4626,58.4094,58.4398,82131.0
2019-01-28 14:15:00,76.98,77.01,76.96,76.98,102359.0,58.4398,58.4626,58.4246,58.4398,102359.0
2019-01-28 14:20:00,76.98,77.03,76.93,76.95,112421.0,58.4398,58.4777,58.4018,58.417,112421.0
2019-01-28 14:25:00,76.94,76.96,76.72,76.8,131117.0,58.4094,58.4246,58.2424,58.3031,131117.0
2019-01-28 14:30:00,76.8,76.84,76.75,76.78,92798.0,58.3031,58.3335,58.2652,58.288,92798.0
2019-01-28 14:35:00,76.77,76.8,76.68,76.77,124229.0,58.2804,58.3031,58.212,58.2804,124229.0
2019-01-28 14:40:00,76.75,76.81,76.69,76.77,113828.0,58.2652,58.3107,58.2196,58.2804,113828.0
2019-01-28 14:45:00,76.77,76.79,76.73,76.73,118670.0,58.2804,58.2955,58.25,58.25,118670.0
2019-01-28 14:50:00,76.73,76.82,76.73,76.78,214799.0,58.25,58.3183,58.25,58.288,214799.0
2019-01-28 14:55:00,76.78,76.99,76.77,76.9,184876.0,58.288,58.4474,58.2804,58.3791,184876.0
2019-01-28 15:00:00,76.9,76.94,76.79,76.8,99697.0,58.3791,58.4094,58.2955,58.3031,99697.0
2019-01-28 15:05:00,76.79,76.81,76.71,76.81,120247.0,58.2955,58.3107,58.2348,58.3107,120247.0
2019-01-28 15:10:00,76.8,76.98,76.8,76.97,140461.0,58.3031,58.4398,58.3031,58.4322,140461.0
2019-01-28 15:15:00,76.98,76.98,76.77,76.84,146670.0,58.4398,58.4398,58.2804,58.3335,146670.0
2019-01-28 15:20:00,76.84,76.96,76.8,76.85,158572.0,58.3335,58.4246,58.3031,58.3411,158572.0
2019-01-28 15:25:00,76.86,76.92,76.81,76.9,172147.0,58.3487,58.3942,58.3107,58.3791,172147.0
2019-01-28 15:30:00,76.9,77.02,76.83,77.01,188534.0,58.3791,58.4701,58.3259,58.4626,188534.0
2019-01-28 15:35:00,77.0,77.01,76.81,76.81,147367.0,58.455,58.4626,58.3107,58.3107,147367.0
2019-01-28 15:40:00,76.81,76.9,76.74,76.87,280743.0,58.3107,58.3791,58.2576,58.3563,280743.0
2019-01-28 15:45:00,76.88,77.0,76.85,76.88,253023.0,58.3639,58.455,58.3411,58.3639,253023.0
2019-01-28 15:50:00,76.88,76.89,76.79,76.86,357304.0,58.3639,58.3715,58.2955,58.3487,357304.0
2019-01-28 15:55:00,76.85,77.12,76.84,77.12,791144.0,58.3411,58.5461,58.3335,58.5461,791144.0
2019-01-29 09:30:00,77.03,77.14,76.47,76.76,409241.0,58.4777,58.5612,58.0526,58.2728,409241.0
2019-01-29 09:35:00,76.76,77.15,76.73,77.03,211990.0,58.2728,58.5688,58.25,58.4777,211990.0
2019-01-29 09:40:00,77.02,77.65,76.99,77.47,180576.0,58.4701,58.9484,58.4474,58.8118,180576.0
2019-01-29 09:45:00,77.47,77.72,77.44,77.65,179738.0,58.8118,59.0016,58.789,58.9484,179738.0
2019-01-29 09:50:00,77.64,77.76,77.6,77.65,178250.0,58.9408,59.0319,58.9105,58.9484,178250.0
2019-01-29 09:55:00,77.65,77.9,77.62,77.8,139238.0,58.9484,59.1382,58.9256,59.0623,139238.0
2019-01-29 10:00:00,77.8,78.02,77.77,77.93,176750.0,59.0623,59.2293,59.0395,59.161,176750.0
2019-01-29 10:05:00,77.94,78.12,77.93,78.12,153408.0,59.1686,59.3052,59.161,59.3052,153408.0
2019-01-29 10:10:00,78.12,78.16,77.95,77.95,122851.0,59.3052,59.3356,59.1762,59.1762,122851.0
2019-01-29 10:15:00,77.96,77.96,77.76,77.81,153620.0,59.1838,59.1838,59.0319,59.0699,153620.0
2019-01-29 10:20:00,77.8,77.92,77.75,77.79,105088.0,59.0623,59.1534,59.0243,59.0547,105088.0
2019-01-29 10:25:00,77.81,77.85,77.74,77.78,106659.0,59.0699,59.1002,59.0167,59.0471,106659.0
2019-01-29 10:30:00,77.78,77.85,77.53,77.61,167889.0,59.0471,59.1002,58.8573,58.9181,167889.0
2019-01-29 10:35:00,77.61,77.77,77.55,77.56,95512.0,58.9181,59.0395,58.8725,58.8801,95512.0
2019-01-29 10:40:00,77.55,77.55,77.33,77.35,106919.0,58.8725,58.8725,58.7055,58.7207,106919.0
2019-01-29 10:45:00,77.34,77.54,77.32,77.42,78110.0,58.7131,58.8649,58.6979,58.7738,78110.0
2019-01-29 10:50:00,77.43,77.67,77.38,77.6,190564.0,58.7814,58.9636,58.7434,58.9105,190564.0
2019-01-29 10:55:00,77.6,77.71,77.54,77.69,195946.0,58.9105,58.994,58.8649,58.9788,195946.0
2019-01-29 11:00:00,77.7,77.7,77.38,77.42,106926.0,58.9864,58.9864,58.7434,58.7738,106926.0
2019-01-29 11:05:00,77.42,77.5,77.39,77.39,56893.0,58.7738,58.8345,58.751,58.751,56893.0
2019-01-29 11:10:00,77.4,77.4,77.21,77.21,96079.0,58.7586,58.7586,58.6144,58.6144,96079.0
2019-01-29 11:15:00,77.22,77.26,77.09,77.2,129939.0,58.622,58.6523,58.5233,58.6068,129939.0
2019-01-29 11:20:00,77.21,77.25,77.15,77.16,60456.0,58.6144,58.6448,58.5688,58.5764,60456.0
2019-01-29 11:25:00,77.16,77.26,77.06,77.2,68308.0,58.5764,58.6523,58.5005,58.6068,68308.0
2019-01-29 11:30:00,77.21,77.27,77.14,77.15,74624.0,58.6144,58.6599,58.5612,58.5688,74624.0
2019-01-29 11:35:00,77.14,77.19,77.1,77.15,65534.0,58.5612,58.5992,58.5309,58.5688,65534.0
2019-01-29 11:40:00,77.16,77.21,77.1,77.15,62638.0,58.5764,58.6144,58.5309,58.5688,62638.0
2019-01-29 11:45:00,77.15,77.21,77.11,77.19,104904.0,58.5688,58.6144,58.5385,58.5992,104904.0
2019-01-29 11:50:00,77.2,77.2,76.92,76.95,135811.0,58.6068,58.6068,58.3942,58.417,135811.0
2019-01-29 11:55:00,76.95,77.05,76.93,76.97,79277.0,58.417,58.4929,58.4018,58.4322,79277.0
2019-01-29 12:00:00,76.98,76.98,76.91,76.95,67112.0,58.4398,58.4398,58.3866,58.417,67112.0
2019-01-29 12:05:00,76.94,77.01,76.93,77.0,65068.0,58.4094,58.4626,58.4018,58.455,65068.0
2019-01-29 12:10:00,77.0,77.08,76.97,76.98,86125.0,58.455,58.5157,58.4322,58.4398,86125.0
2019-01-29 12:15:00,76.99,77.01,76.97,77.0,51998.0,58.4474,58.4626,58.4322,58.455,51998.0
2019-01-29 12:20:00,77.0,77.03,76.97,76.98,54570.0,58.455,58.4777,58.4322,58.4398,54570.0
2019-01-29 12:25:00,76.99,76.99,76.75,76.76,100129.0,58.4474,58.4474,58.2652,58.2728,100129.0
2019-01-29 12:30:00,76.77,76.77,76.52,76.57,143909.0,58.2804,58.2804,58.0906,58.1285,143909.0
2019-01-29 12:35:00,76.57,76.59,76.45,76.45,126864.0,58.1285,58.1437,58.0374,58.0374,126864.0
2019-01-29 12:40:00,76.45,76.53,76.28,76.28,138374.0,58.0374,58.0982,57.9084,57.9084,138374.0
2019-01-29 12:45:00,76.28,76.29,76.21,76.25,129731.0,57.9084,57.916,57.8552,57.8856,129731.0
2019-01-29 12:50:00,76.25,76.41,76.22,76.3,175514.0,57.8856,58.0071,57.8628,57.9236,175514.0
2019-01-29 12:55:00,76.3,76.32,76.1,76.16,170340.0,57.9236,57.9387,57.7717,57.8173,170340.0
2019-01-29 13:00:00,76.16,76.29,76.1,76.28,96232.0,57.8173,57.916,57.7717,57.9084,96232.0
2019-01-29 13:05:00,76.28,76.42,76.11,76.11,124228.0,57.9084,58.0147,57.7793,57.7793,124228.0
2019-01-29 13:10:00,76.11,76.12,75.94,75.96,215828.0,57.7793,57.7869,57.6503,57.6654,215828.0
2019-01-29 13:15:00,75.95,76.01,75.9,75.92,245156.0,57.6579,57.7034,57.6199,57.6351,245156.0
2019-01-29 13:20:00,75.92,75.93,75.77,75.8,161759.0,57.6351,57.6427,57.5212,57.544,161759.0
2019-01-29 13:25:00,75.79,75.89,75.79,75.84,112956.0,57.5364,57.6123,57.5364,57.5743,112956.0
2019-01-29 13:30:00,75.85,76.04,75.84,75.99,271479.0,57.5819,57.7262,57.5743,57.6882,271479.0
2019-01-29 13:35:00,76.0,76.33,75.98,76.3,114745.0,57.6958,57.9463,57.6806,57.9236,114745.0
2019-01-29 13:40:00,76.3,76.4,76.23,76.34,74680.0,57.9236,57.9995,57.8704,57.9539,74680.0
2019-01-29 13:45:00,76.35,76.38,76.24,76.33,49931.0,57.9615,57.9843,57.878,57.9463,49931.0
2019-01-29 13:50:00,76.34,76.42,76.32,76.37,67950.0,57.9539,58.0147,57.9387,57.9767,67950.0
2019-01-29 13:55:00,76.36,76.42,76.21,76.23,113289.0,57.9691,58.0147,57.8552,57.8704,113289.0
2019-01-29 14:00:00,76.22,76.24,76.15,76.16,70310.0,57.8628,57.878,57.8097,57.8173,70310.0
2019-01-29 14:05:00,76.17,76.37,76.16,76.36,79754.0,57.8249,57.9767,57.8173,57.9691,79754.0
2019-01-29 14:10:00,76.37,76.56,76.36,76.52,94986.0,57.9767,58.1209,57.9691,58.0906,94986.0
2019-01-29 14:15:00,76.52,76.55,76.47,76.54,63785.0,58.0906,58.1133,58.0526,58.1058,63785.0
2019-01-29 14:20:00,76.55,76.57,76.38,76.51,115752.0,58.1133,58.1285,57.9843,58.083,115752.0
2019-01-29 14:25:00,76.51,76.52,76.46,76.47,112213.0,58.083,58.0906,58.045,58.0526,112213.0
2019-01-29 14:30:00,76.48,76.7,76.47,76.65,82086.0,58.0602,58.2272,58.0526,58.1893,82086.0
2019-01-29 14:35:00,76.64,76.73,76.6,76.72,101436.0,58.1817,58.25,58.1513,58.2424,101436.0
2019-01-29 14:40:00,76.73,76.74,76.65,76.67,79588.0,58.25,58.2576,58.1893,58.2044,79588.0
2019-01-29 14:45:00,76.68,76.75,76.64,76.7,139380.0,58.212,58.2652,58.1817,58.2272,139380.0
2019-01-29 14:50:00,76.7,76.72,76.67,76.7,168665.0,58.2272,58.2424,58.2044,58.2272,168665.0
2019-01-29 14:55:00,76.69,77.13,76.69,77.1,436115.0,58.2196,58.5537,58.2196,58.5309,436115.0
2019-01-29 15:00:00,77.09,77.15,76.91,76.93,152924.0,58.5233,58.5688,58.3866,58.4018,152924.0
2019-01-29 15:05:00,76.92,77.02,76.91,76.98,116510.0,58.3942,58.4701,58.3866,58.4398,116510.0
2019-01-29 15:10:00,76.99,77.06,76.94,77.04,131233.0,58.4474,58.5005,58.4094,58.4853,131233.0
2019-01-29 15:15:00,77.04,77.06,76.92,76.95,175974.0,58.4853,58.5005,58.3942,58.417,175974.0
2019-01-29 15:20:00,76.95,77.05,76.94,77.02,173728.0,58.417,58.4929,58.4094,58.4701,173728.0
2019-01-29 15:25:00,77.02,77.18,76.97,77.09,196832.0,58.4701,58.5916,58.4322,58.5233,196832.0
2019-01-29 15:30:00,77.1,77.18,77.05,77.17,203767.0,58.5309,58.5916,58.4929,58.584,203767.0
2019-01-29 15:35:00,77.18,77.38,77.18,77.36,301367.0,58.5916,58.7434,58.5916,58.7283,301367.0
2019-01-29 15:40:00,77.36,77.95,77.36,77.95,428685.0,58.7283,59.1762,58.7283,59.1762,428685.0
2019-01-29 15:45:00,77.93,78.03,77.63,77.63,347441.0,59.161,59.2369,58.9332,58.9332,347441.0
2019-01-29 15:50:00,77.65,77.65,77.48,77.57,312026.0,58.9484,58.9484,58.8194,58.8877,312026.0
2019-01-29 15:55:00,77.57,77.61,77.27,77.47,649401.0,58.8877,58.9181,58.6599,58.8118,649401.0
2019-01-30 09:30:00,77.69,77.75,77.58,77.65,183540.0,58.9788,59.0243,58.8953,58.9484,183540.0
2019-01-30 09:35:00,77.66,77.92,77.63,77.68,123781.0,58.956,59.1534,58.9332,58.9712,123781.0
2019-01-30 09:40:00,77.66,77.79,77.64,77.71,63983.0,58.956,59.0547,58.9408,58.994,63983.0
2019-01-30 09:45:00,77.73,77.74,77.68,77.7,121658.0,59.0092,59.0167,58.9712,58.9864,121658.0
2019-01-30 09:50:00,77.72,77.87,77.65,77.77,112490.0,59.0016,59.1154,58.9484,59.0395,112490.0
2019-01-30 09:55:00,77.77,77.93,77.72,77.93,98745.0,59.0395,59.161,59.0016,59.161,98745.0
2019-01-30 10:00:00,77.93,78.07,77.81,77.89,145691.0,59.161,59.2673,59.0699,59.1306,145691.0
2019-01-30 10:05:00,77.89,78.13,77.88,78.06,130111.0,59.1306,59.3128,59.123,59.2597,130111.0
2019-01-30 10:10:00,78.07,78.13,77.79,77.8,103016.0,59.2673,59.3128,59.0547,59.0623,103016.0
2019-01-30 10:15:00,77.79,77.8,77.67,77.73,202872.0,59.0547,59.0623,58.9636,59.0092,202872.0
2019-01-30 10:20:00,77.73,77.73,77.39,77.46,210342.0,59.0092,59.0092,58.751,58.8042,210342.0
2019-01-30 10:25:00,77.46,77.54,77.33,77.36,118102.0,58.8042,58.8649,58.7055,58.7283,118102.0
2019-01-30 10:30:00,77.36,77.4,77.12,77.16,92840.0,58.7283,58.7586,58.5461,58.5764,92840.0
2019-01-30 10:35:00,77.17,77.29,76.98,77.28,97103.0,58.584,58.6751,58.4398,58.6675,97103.0
2019-01-30 10:40:00,77.28,77.3,77.19,77.25,57921.0,58.6675,58.6827,58.5992,58.6448,57921.0
2019-01-30 10:45:00,77.27,77.3,77.16,77.19,87659.0,58.6599,58.6827,58.5764,58.5992,87659.0
2019-01-30 10:50:00,77.2,77.4,77.18,77.4,84137.0,58.6068,58.7586,58.5916,58.7586,84137.0
2019-01-30 10:55:00,77.41,77.46,77.21,77.3,84571.0,58.7662,58.8042,58.6144,58.6827,84571.0
2019-01-30 11:00:00,77.3,77.53,77.23,77.53,70808.0,58.6827,58.8573,58.6296,58.8573,70808.0
2019-01-30 11:05:00,77.53,77.63,77.43,77.51,84524.0,58.8573,58.9332,58.7814,58.8421,84524.0
2019-01-30 11:10:00,77.54,77.73,77.49,77.72,58412.0,58.8649,59.0092,58.827,59.0016,58412.0
2019-01-30 11:15:00,77.73,77.74,77.66,77.72,43430.0,59.0092,59.0167,58.956,59.0016,43430.0
2019-01-30 11:20:00,77.73,77.76,77.65,77.71,59005.0,59.0092,59.0319,58.9484,58.994,59005.0
2019-01-30 11:25:00,77.7,77.78,77.68,77.73,64172.0,58.9864,59.0471,58.9712,59.0092,64172.0
2019-01-30 11:30:00,77.75,77.76,77.67,77.71,80711.0,59.0243,59.0319,58.9636,58.994,80711.0
2019-01-30 11:35:00,77.71,77.75,77.64,77.75,83196.0,58.994,59.0243,58.9408,59.0243,83196.0
2019-01-30 11:40:00,77.75,77.82,77.69,77.78,130240.0,59.0243,59.0775,58.9788,59.0471,130240.0
2019-01-30 11:45:00,77.79,77.91,77.78,77.89,52236.0,59.0547,59.1458,59.0471,59.1306,52236.0
2019-01-30 11:50:00,77.89,77.9,77.87,77.9,67295.0,59.1306,59.1382,59.1154,59.1382,67295.0
2019-01-30 11:55:00,77.9,77.95,77.83,77.89,92313.0,59.1382,59.1762,59.0851,59.1306,92313.0
2019-01-30 12:00:00,77.89,77.9,77.7,77.7,73869.0,59.1306,59.1382,58.9864,58.9864,73869.0
2019-01-30 12:05:00,77.71,77.75,77.62,77.73,66062.0,58.994,59.0243,58.9256,59.0092,66062.0
2019-01-30 12:10:00,77.75,77.81,77.73,77.81,48017.0,59.0243,59.0699,59.0092,59.0699,48017.0
2019-01-30 12:15:00,77.81,77.86,77.8,77.82,37436.0,59.0699,59.1078,59.0623,59.0775,37436.0
2019-01-30 12:20:00,77.82,77.85,77.75,77.81,58479.0,59.0775,59.1002,59.0243,59.0699,58479.0
2019-01-30 12:25:00,77.81,77.83,77.71,77.77,42985.0,59.0699,59.0851,58.994,59.0395,42985.0
2019-01-30 12:30:00,77.78,77.85,77.74,77.76,51063.0,59.0471,59.1002,59.0167,59.0319,51063.0
2019-01-30 12:35:00,77.77,77.8,77.69,77.75,49811.0,59.0395,59.0623,58.9788,59.0243,49811.0
2019-01-30 12:40:00,77.75,77.8,77.65,77.71,64144.0,59.0243,59.0623,58.9484,58.994,64144.0
2019-01-30 12:45:00,77.71,77.79,77.65,77.79,46429.0,58.994,59.0547,58.9484,59.0547,46429.0
2019-01-30 12:50:00,77.78,77.91,77.77,77.89,61894.0,59.0471,59.1458,59.0395,59.1306,61894.0
2019-01-30 12:55:00,77.9,78.03,77.89,77.98,75747.0,59.1382,59.2369,59.1306,59.1989,75747.0
2019-01-30 13:00:00,77.98,78.03,77.88,77.95,35737.0,59.1989,59.2369,59.123,59.1762,35737.0
2019-01-30 13:05:00,77.96,78.03,77.9,78.01,37073.0,59.1838,59.2369,59.1382,59.2217,37073.0
2019-01-30 13:10:00,78.01,78.03,77.96,77.98,37695.0,59.2217,59.2369,59.1838,59.1989,37695.0
2019-01-30 13:15:00,77.98,78.11,77.97,78.11,55447.0,59.1989,59.2976,59.1913,59.2976,55447.0
2019-01-30 13:20:00,78.11,78.12,78.04,78.05,39929.0,59.2976,59.3052,59.2445,59.2521,39929.0
2019-01-30 13:25:00,78.06,78.11,78.02,78.1,43081.0,59.2597,59.2976,59.2293,59.29,43081.0
2019-01-30 13:30:00,78.11,78.33,78.1,78.21,86037.0,59.2976,59.4646,59.29,59.3735,86037.0
2019-01-30 13:35:00,78.2,78.23,78.08,78.11,46788.0,59.366,59.3887,59.2749,59.2976,46788.0
2019-01-30 13:40:00,78.12,78.13,78.02,78.13,59679.0,59.3052,59.3128,59.2293,59.3128,59679.0
2019-01-30 13:45:00,78.12,78.33,78.05,78.33,95250.0,59.3052,59.4646,59.2521,59.4646,95250.0
2019-01-30 13:50:00,78.33,78.4,78.08,78.19,63309.0,59.4646,59.5178,59.2749,59.3584,63309.0
2019-01-30 13:55:00,78.2,78.24,77.85,77.85,87178.0,59.366,59.3963,59.1002,59.1002,87178.0
2019-01-30 14:00:00,77.86,78.53,77.8,78.52,167247.0,59.1078,59.6165,59.0623,59.6089,167247.0
2019-01-30 14:05:00,78.53,78.56,78.34,78.39,84877.0,59.6165,59.6392,59.4722,59.5102,84877.0
2019-01-30 14:10:00,78.4,78.72,78.4,78.71,96444.0,59.5178,59.7607,59.5178,59.7531,96444.0
2019-01-30 14:15:00,78.72,78.77,78.64,78.74,120813.0,59.7607,59.7987,59.7,59.7759,120813.0
2019-01-30 14:20:00,78.75,78.91,78.64,78.79,101398.0,59.7835,59.905,59.7,59.8139,101398.0
2019-01-30 14:25:00,78.79,78.97,78.78,78.88,103929.0,59.8139,59.9505,59.8063,59.8822,103929.0
2019-01-30 14:30:00,78.89,78.89,78.74,78.82,53512.0,59.8898,59.8898,59.7759,59.8366,53512.0
2019-01-30 14:35:00,78.83,78.87,78.71,78.75,82348.0,59.8442,59.8746,59.7531,59.7835,82348.0
2019-01-30 14:40:00,78.75,78.75,78.62,78.71,69013.0,59.7835,59.7835,59.6848,59.7531,69013.0
2019-01-30 14:45:00,78.71,78.98,78.7,78.97,91007.0,59.7531,59.9581,59.7455,59.9505,91007.0
2019-01-30 14:50:00,78.97,79.09,78.86,79.04,81228.0,59.9505,60.0416,59.867,60.0036,81228.0
2019-01-30 14:55:00,79.04,79.19,79.01,79.11,102439.0,60.0036,60.1175,59.9809,60.0568,102439.0
2019-01-30 15:00:00,79.12,79.17,79.06,79.11,72431.0,60.0644,60.1023,60.0188,60.0568,72431.0
2019-01-30 15:05:00,79.1,79.11,78.91,78.91,78137.0,60.0492,60.0568,59.905,59.905,78137.0
2019-01-30 15:10:00,78.91,78.91,78.71,78.81,69021.0,59.905,59.905,59.7531,59.829,69021.0
2019-01-30 15:15:00,78.82,78.91,78.78,78.91,84662.0,59.8366,59.905,59.8063,59.905,84662.0
2019-01-30 15:20:00,78.92,78.98,78.81,78.86,110909.0,59.9125,59.9581,59.829,59.867,110909.0
2019-01-30 15:25:00,78.85,79.03,78.84,78.94,123917.0,59.8594,59.9961,59.8518,59.9277,123917.0
2019-01-30 15:30:00,78.94,78.98,78.86,78.9,125815.0,59.9277,59.9581,59.867,59.8974,125815.0
2019-01-30 15:35:00,78.89,79.0,78.83,78.86,130921.0,59.8898,59.9733,59.8442,59.867,130921.0
2019-01-30 15:40:00,78.86,79.06,78.81,79.06,235116.0,59.867,60.0188,59.829,60.0188,235116.0
2019-01-30 15:45:00,79.05,79.1,78.95,79.02,110722.0,60.0112,60.0492,59.9353,59.9885,110722.0
2019-01-30 15:50:00,79.01,79.04,78.86,78.91,157981.0,59.9809,60.0036,59.867,59.905,157981.0
2019-01-30 15:55:00,78.91,79.12,78.91,79.08,367135.0,59.905,60.0644,59.905,60.034,367135.0
2019-01-31 09:30:00,78.95,79.41,78.92,78.96,169822.0,59.9353,60.2845,59.9125,59.9429,169822.0
2019-01-31 09:35:00,78.97,79.06,78.77,78.79,82127.0,59.9505,60.0188,59.7987,59.8139,82127.0
2019-01-31 09:40:00,78.79,78.99,78.71,78.83,72248.0,59.8139,59.9657,59.7531,59.8442,72248.0
2019-01-31 09:45:00,78.8,78.88,78.76,78.85,70921.0,59.8214,59.8822,59.7911,59.8594,70921.0
2019-01-31 09:50:00,78.88,78.94,78.82,78.92,57078.0,59.8822,59.9277,59.8366,59.9125,57078.0
2019-01-31 09:55:00,78.93,79.06,78.86,78.95,55154.0,59.9201,60.0188,59.867,59.9353,55154.0
2019-01-31 10:00:00,78.94,78.97,78.88,78.97,72698.0,59.9277,59.9505,59.8822,59.9505,72698.0
2019-01-31 10:05:00,78.97,79.0,78.82,78.93,64544.0,59.9505,59.9733,59.8366,59.9201,64544.0
2019-01-31 10:10:00,78.92,78.97,78.83,78.95,38543.0,59.9125,59.9505,59.8442,59.9353,38543.0
2019-01-31 10:15:00,78.96,79.25,78.89,79.23,55281.0,59.9429,60.1631,59.8898,60.1479,55281.0
2019-01-31 10:20:00,79.25,79.32,79.21,79.32,36605.0,60.1631,60.2162,60.1327,60.2162,36605.0
2019-01-31 10:25:00,79.33,79.37,79.26,79.31,59139.0,60.2238,60.2542,60.1707,60.2086,59139.0
2019-01-31 10:30:00,79.32,79.49,79.31,79.45,62309.0,60.2162,60.3453,60.2086,60.3149,62309.0
2019-01-31 10:35:00,79.44,79.48,79.38,79.41,58751.0,60.3073,60.3377,60.2618,60.2845,58751.0
2019-01-31 10:40:00,79.43,79.72,79.42,79.7,150647.0,60.2997,60.5199,60.2921,60.5047,150647.0
2019-01-31 10:45:00,79.7,79.81,79.66,79.8,83068.0,60.5047,60.5882,60.4743,60.5806,83068.0
2019-01-31 10:50:00,79.8,80.09,79.8,80.06,130946.0,60.5806,60.8008,60.5806,60.778,130946.0
2019-01-31 10:55:00,80.06,80.11,79.86,79.95,95097.0,60.778,60.8159,60.6262,60.6945,95097.0
2019-01-31 11:00:00,79.96,80.29,79.93,80.2,247958.0,60.7021,60.9526,60.6793,60.8843,247958.0
2019-01-31 11:05:00,80.19,80.24,80.08,80.15,125981.0,60.8767,60.9146,60.7932,60.8463,125981.0
2019-01-31 11:10:00,80.15,80.24,80.14,80.22,109556.0,60.8463,60.9146,60.8387,60.8994,109556.0
2019-01-31 11:15:00,80.21,80.54,80.19,80.51,140928.0,60.8919,61.1424,60.8767,61.1196,140928.0
2019-01-31 11:20:00,80.52,80.6,80.45,80.47,127886.0,61.1272,61.1879,61.0741,61.0892,127886.0
2019-01-31 11:25:00,80.47,80.58,80.4,80.53,69402.0,61.0892,61.1727,61.0361,61.1348,69402.0
2019-01-31 11:30:00,80.5,80.6,80.46,80.59,94449.0,61.112,61.1879,61.0816,61.1803,94449.0
2019-01-31 11:35:00,80.58,80.67,80.55,80.66,79923.0,61.1727,61.2411,61.15,61.2335,79923.0
2019-01-31 11:40:00,80.65,80.74,80.59,80.73,77967.0,61.2259,61.2942,61.1803,61.2866,77967.0
2019-01-31 11:45:00,80.74,80.83,80.73,80.81,77125.0,61.2942,61.3625,61.2866,61.3473,77125.0
2019-01-31 11:50:00,80.82,80.94,80.78,80.91,59004.0,61.3549,61.446,61.3246,61.4233,59004.0
2019-01-31 11:55:00,80.92,81.0,80.87,80.9,71985.0,61.4309,61.4916,61.3929,61.4157,71985.0
2019-01-31 12:00:00,80.9,80.98,80.85,80.97,119020.0,61.4157,61.4764,61.3777,61.4688,119020.0
2019-01-31 12:05:00,80.97,81.2,80.92,81.14,91354.0,61.4688,61.6434,61.4309,61.5979,91354.0
2019-01-31 12:10:00,81.14,81.21,81.08,81.21,51739.0,61.5979,61.651,61.5523,61.651,51739.0
2019-01-31 12:15:00,81.2,81.31,80.99,81.05,121060.0,61.6434,61.7269,61.484,61.5295,121060.0
2019-01-31 12:20:00,81.05,81.08,80.75,80.76,77353.0,61.5295,61.5523,61.3018,61.3094,77353.0
2019-01-31 12:25:00,80.75,80.89,80.73,80.81,88663.0,61.3018,61.4081,61.2866,61.3473,88663.0
2019-01-31 12:30:00,80.81,80.83,80.75,80.8,53255.0,61.3473,61.3625,61.3018,61.3398,53255.0
2019-01-31 12:35:00,80.8,80.81,80.73,80.8,54321.0,61.3398,61.3473,61.2866,61.3398,54321.0
2019-01-31 12:40:00,80.8,80.9,80.67,80.69,78696.0,61.3398,61.4157,61.2411,61.2563,78696.0
2019-01-31 12:45:00,80.7,80.81,80.69,80.79,54429.0,61.2638,61.3473,61.2563,61.3322,54429.0
2019-01-31 12:50:00,80.79,80.88,80.78,80.81,44675.0,61.3322,61.4005,61.3246,61.3473,44675.0
2019-01-31 12:55:00,80.81,80.82,80.68,80.71,34547.0,61.3473,61.3549,61.2487,61.2714,34547.0
2019-01-31 13:00:00,80.72,80.72,80.6,80.61,42830.0,61.279,61.279,61.1879,61.1955,42830.0
2019-01-31 13:05:00,80.61,80.67,80.56,80.57,81712.0,61.1955,61.2411,61.1576,61.1652,81712.0
2019-01-31 13:10:00,80.57,80.59,80.46,80.58,54273.0,61.1652,61.1803,61.0816,61.1727,54273.0
2019-01-31 13:15:00,80.58,80.58,80.43,80.47,48437.0,61.1727,61.1727,61.0589,61.0892,48437.0
2019-01-31 13:20:00,80.48,80.54,80.45,80.46,36271.0,61.0968,61.1424,61.0741,61.0816,36271.0
2019-01-31 13:25:00,80.45,80.53,80.45,80.49,36474.0,61.0741,61.1348,61.0741,61.1044,36474.0
2019-01-31 13:30:00,80.48,80.51,80.43,80.45,30192.0,61.0968,61.1196,61.0589,61.0741,30192.0
2019-01-31 13:35:00,80.45,80.65,80.45,80.64,57031.0,61.0741,61.2259,61.0741,61.2183,57031.0
2019-01-31 13:40:00,80.64,80.65,80.59,80.62,33061.0,61.2183,61.2259,61.1803,61.2031,33061.0
2019-01-31 13:45:00,80.62,80.66,80.48,80.49,88151.0,61.2031,61.2335,61.0968,61.1044,88151.0
2019-01-31 13:50:00,80.49,80.64,80.48,80.63,58944.0,61.1044,61.2183,61.0968,61.2107,58944.0
2019-01-31 13:55:00,80.63,80.74,80.6,80.73,51462.0,61.2107,61.2942,61.1879,61.2866,51462.0
2019-01-31 14:00:00,80.74,80.75,80.58,80.63,55912.0,61.2942,61.3018,61.1727,61.2107,55912.0
2019-01-31 14:05:00,80.62,80.63,80.43,80.49,69574.0,61.2031,61.2107,61.0589,61.1044,69574.0
2019-01-31 14:10:00,80.5,80.54,80.47,80.49,54547.0,61.112,61.1424,61.0892,61.1044,54547.0
2019-01-31 14:15:00,80.48,80.6,80.45,80.56,67066.0,61.0968,61.1879,61.0741,61.1576,67066.0
2019-01-31 14:20:00,80.57,80.72,80.57,80.7,51942.0,61.1652,61.279,61.1652,61.2638,51942.0
2019-01-31 14:25:00,80.7,80.7,80.51,80.54,57069.0,61.2638,61.2638,61.1196,61.1424,57069.0
2019-01-31 14:30:00,80.54,80.59,80.51,80.52,50541.0,61.1424,61.1803,61.1196,61.1272,50541.0
2019-01-31 14:35:00,80.51,80.55,80.47,80.53,64791.0,61.1196,61.15,61.0892,61.1348,64791.0
2019-01-31 14:40:00,80.53,80.55,80.47,80.5,71890.0,61.1348,61.15,61.0892,61.112,71890.0
2019-01-31 14:45:00,80.5,80.51,80.38,80.4,122039.0,61.112,61.1196,61.0209,61.0361,122039.0
2019-01-31 14:50:00,80.4,80.46,80.38,80.45,72519.0,61.0361,61.0816,61.0209,61.0741,72519.0
2019-01-31 14:55:00,80.45,80.47,80.38,80.44,66509.0,61.0741,61.0892,61.0209,61.0665,66509.0
2019-01-31 15:00:00,80.44,80.46,80.39,80.45,51062.0,61.0665,61.0816,61.0285,61.0741,51062.0
2019-01-31 15:05:00,80.45,80.5,80.42,80.45,84223.0,61.0741,61.112,61.0513,61.0741,84223.0
2019-01-31 15:10:00,80.44,80.46,80.36,80.4,84464.0,61.0665,61.0816,61.0057,61.0361,84464.0
2019-01-31 15:15:00,80.41,80.6,80.4,80.6,80903.0,61.0437,61.1879,61.0361,61.1879,80903.0
2019-01-31 15:20:00,80.6,80.68,80.59,80.66,83497.0,61.1879,61.2487,61.1803,61.2335,83497.0
2019-01-31 15:25:00,80.66,80.7,80.59,80.62,132010.0,61.2335,61.2638,61.1803,61.2031,132010.0
2019-01-31 15:30:00,80.63,80.73,80.59,80.66,78692.0,61.2107,61.2866,61.1803,61.2335,78692.0
2019-01-31 15:35:00,80.67,80.71,80.51,80.53,136279.0,61.2411,61.2714,61.1196,61.1348,136279.0
2019-01-31 15:40:00,80.54,80.54,80.33,80.41,184155.0,61.1424,61.1424,60.983,61.0437,184155.0
2019-01-31 15:45:00,80.4,80.57,80.34,80.38,203171.0,61.0361,61.1652,60.9905,61.0209,203171.0
2019-01-31 15:50:00,80.38,80.48,80.36,80.42,225198.0,61.0209,61.0968,61.0057,61.0513,225198.0
2019-01-31 15:55:00,80.43,80.5,80.24,80.29,606792.0,61.0589,61.112,60.9146,60.9526,606792.0
2019-02-01 09:30:00,80.25,80.6,79.78,79.93,239841.0,60.9222,61.1879,60.5654,60.6793,239841.0
2019-02-01 09:35:00,79.95,79.97,79.23,79.25,124947.0,60.6945,60.7097,60.1479,60.1631,124947.0
2019-02-01 09:40:00,79.29,79.4,79.11,79.24,202420.0,60.1934,60.2769,60.0568,60.1555,202420.0
2019-02-01 09:45:00,79.24,79.5,79.22,79.27,55818.0,60.1555,60.3529,60.1403,60.1782,55818.0
2019-02-01 09:50:00,79.28,79.42,79.25,79.37,72846.0,60.1858,60.2921,60.1631,60.2542,72846.0
2019-02-01 09:55:00,79.39,79.39,79.18,79.31,119399.0,60.2693,60.2693,60.1099,60.2086,119399.0
2019-02-01 10:00:00,79.33,79.7,79.25,79.46,107111.0,60.2238,60.5047,60.1631,60.3225,107111.0
2019-02-01 10:05:00,79.46,79.62,79.42,79.47,42586.0,60.3225,60.444,60.2921,60.3301,42586.0
2019-02-01 10:10:00,79.48,79.55,79.36,79.42,138518.0,60.3377,60.3908,60.2466,60.2921,138518.0
2019-02-01 10:15:00,79.43,79.82,79.42,79.74,113351.0,60.2997,60.5958,60.2921,60.5351,113351.0
2019-02-01 10:20:00,79.74,79.94,79.69,79.88,39971.0,60.5351,60.6869,60.4971,60.6413,39971.0
2019-02-01 10:25:00,79.89,80.01,79.82,79.83,63872.0,60.6489,60.74,60.5958,60.6034,63872.0
2019-02-01 10:30:00,79.81,80.13,79.8,80.0,115055.0,60.5882,60.8311,60.5806,60.7324,115055.0
2019-02-01 10:35:00,80.0,80.07,79.91,80.02,71329.0,60.7324,60.7856,60.6641,60.7476,71329.0
2019-02-01 10:40:00,80.01,80.2,79.96,80.1,63505.0,60.74,60.8843,60.7021,60.8083,63505.0
2019-02-01 10:45:00,80.11,80.29,80.09,80.18,39967.0,60.8159,60.9526,60.8008,60.8691,39967.0
2019-02-01 10:50:00,80.17,80.24,79.98,80.05,51536.0,60.8615,60.9146,60.7172,60.7704,51536.0
2019-02-01 10:55:00,80.05,80.21,80.02,80.12,60974.0,60.7704,60.8919,60.7476,60.8235,60974.0
2019-02-01 11:00:00,80.11,80.22,80.03,80.22,38750.0,60.8159,60.8994,60.7552,60.8994,38750.0
2019-02-01 11:05:00,80.2,80.36,80.19,80.25,52078.0,60.8843,61.0057,60.8767,60.9222,52078.0
2019-02-01 11:10:00,80.25,80.38,80.24,80.36,44572.0,60.9222,61.0209,60.9146,61.0057,44572.0
2019-02-01 11:15:00,80.36,80.47,80.32,80.42,56436.0,61.0057,61.0892,60.9754,61.0513,56436.0
2019-02-01 11:20:00,80.42,80.57,80.4,80.49,32860.0,61.0513,61.1652,61.0361,61.1044,32860.0
2019-02-01 11:25:00,80.46,80.48,80.35,80.39,57886.0,61.0816,61.0968,60.9981,61.0285,57886.0
2019-02-01 11:30:00,80.4,80.49,80.33,80.45,53115.0,61.0361,61.1044,60.983,61.0741,53115.0
2019-02-01 11:35:00,80.45,80.49,80.37,80.44,79448.0,61.0741,61.1044,61.0133,61.0665,79448.0
2019-02-01 11:40:00,80.46,80.48,80.4,80.45,40707.0,61.0816,61.0968,61.0361,61.0741,40707.0
2019-02-01 11:45:00,80.46,80.48,80.38,80.43,29777.0,61.0816,61.0968,61.0209,61.0589,29777.0
2019-02-01 11:50:00,80.42,80.46,80.33,80.46,36378.0,61.0513,61.0816,60.983,61.0816,36378.0
2019-02-01 11:55:00,80.46,80.47,80.36,80.38,73948.0,61.0816,61.0892,61.0057,61.0209,73948.0
2019-02-01 12:00:00,80.39,80.47,80.33,80.36,66216.0,61.0285,61.0892,60.983,61.0057,66216.0
2019-02-01 12:05:00,80.37,80.39,80.29,80.34,32006.0,61.0133,61.0285,60.9526,60.9905,32006.0
2019-02-01 12:10:00,80.35,80.43,80.3,80.42,39472.0,60.9981,61.0589,60.9602,61.0513,39472.0
2019-02-01 12:15:00,80.43,80.46,80.34,80.41,44250.0,61.0589,61.0816,60.9905,61.0437,44250.0
2019-02-01 12:20:00,80.43,80.45,80.19,80.2,42512.0,61.0589,61.0741,60.8767,60.8843,42512.0
2019-02-01 12:25:00,80.19,80.28,80.15,80.22,28891.0,60.8767,60.945,60.8463,60.8994,28891.0
2019-02-01 12:30:00,80.21,80.27,80.18,80.2,22860.0,60.8919,60.9374,60.8691,60.8843,22860.0
2019-02-01 12:35:00,80.2,80.26,80.09,80.11,26822.0,60.8843,60.9298,60.8008,60.8159,26822.0
2019-02-01 12:40:00,80.09,80.19,80.09,80.18,25750.0,60.8008,60.8767,60.8008,60.8691,25750.0
2019-02-01 12:45:00,80.18,80.23,80.16,80.18,21437.0,60.8691,60.907,60.8539,60.8691,21437.0
2019-02-01 12:50:00,80.19,80.21,80.14,80.15,32949.0,60.8767,60.8919,60.8387,60.8463,32949.0
2019-02-01 12:55:00,80.15,80.26,80.08,80.21,63030.0,60.8463,60.9298,60.7932,60.8919,63030.0
2019-02-01 13:00:00,80.2,80.31,80.16,80.28,83284.0,60.8843,60.9678,60.8539,60.945,83284.0
2019-02-01 13:05:00,80.29,80.29,80.21,80.23,20922.0,60.9526,60.9526,60.8919,60.907,20922.0
2019-02-01 13:10:00,80.23,80.24,80.14,80.18,22875.0,60.907,60.9146,60.8387,60.8691,22875.0
2019-02-01 13:15:00,80.19,80.23,80.12,80.16,54408.0,60.8767,60.907,60.8235,60.8539,54408.0
2019-02-01 13:20:00,80.16,80.25,80.14,80.21,53954.0,60.8539,60.9222,60.8387,60.8919,53954.0
2019-02-01 13:25:00,80.23,80.26,80.2,80.25,32740.0,60.907,60.9298,60.8843,60.9222,32740.0
2019-02-01 13:30:00,80.25,80.25,80.14,80.18,44252.0,60.9222,60.9222,60.8387,60.8691,44252.0
2019-02-01 13:35:00,80.19,80.23,80.17,80.21,38981.0,60.8767,60.907,60.8615,60.8919,38981.0
2019-02-01 13:40:00,80.21,80.26,80.2,80.2,34635.0,60.8919,60.9298,60.8843,60.8843,34635.0
2019-02-01 13:45:00,80.19,80.24,80.1,80.18,58784.0,60.8767,60.9146,60.8083,60.8691,58784.0
2019-02-01 13:50:00,80.18,80.21,80.14,80.14,40552.0,60.8691,60.8919,60.8387,60.8387,40552.0
2019-02-01 13:55:00,80.15,80.24,80.15,80.2,45675.0,60.8463,60.9146,60.8463,60.8843,45675.0
2019-02-01 14:00:00,80.21,80.21,80.1,80.11,56298.0,60.8919,60.8919,60.8083,60.8159,56298.0
2019-02-01 14:05:00,80.11,80.14,80.09,80.13,39126.0,60.8159,60.8387,60.8008,60.8311,39126.0
2019-02-01 14:10:00,80.13,80.23,80.08,80.19,85501.0,60.8311,60.907,60.7932,60.8767,85501.0
2019-02-01 14:15:00,80.19,80.21,80.11,80.15,37984.0,60.8767,60.8919,60.8159,60.8463,37984.0
2019-02-01 14:20:00,80.15,80.21,80.13,80.17,48163.0,60.8463,60.8919,60.8311,60.8615,48163.0
2019-02-01 14:25:00,80.16,80.21,80.1,80.19,53958.0,60.8539,60.8919,60.8083,60.8767,53958.0
2019-02-01 14:30:00,80.19,80.22,80.1,80.18,77572.0,60.8767,60.8994,60.8083,60.8691,77572.0
2019-02-01 14:35:00,80.18,80.29,80.13,80.21,110709.0,60.8691,60.9526,60.8311,60.8919,110709.0
2019-02-01 14:40:00,80.2,80.24,80.02,80.03,98360.0,60.8843,60.9146,60.7476,60.7552,98360.0
2019-02-01 14:45:00,80.05,80.1,80.03,80.05,35183.0,60.7704,60.8083,60.7552,60.7704,35183.0
2019-02-01 14:50:00,80.04,80.07,80.0,80.02,101318.0,60.7628,60.7856,60.7324,60.7476,101318.0
2019-02-01 14:55:00,80.02,80.07,80.01,80.07,40801.0,60.7476,60.7856,60.74,60.7856,40801.0
2019-02-01 15:00:00,80.06,80.17,80.05,80.08,62253.0,60.778,60.8615,60.7704,60.7932,62253.0
2019-02-01 15:05:00,80.08,80.2,80.06,80.2,41481.0,60.7932,60.8843,60.778,60.8843,41481.0
2019-02-01 15:10:00,80.19,80.3,80.16,80.29,55306.0,60.8767,60.9602,60.8539,60.9526,55306.0
2019-02-01 15:15:00,80.29,80.37,80.27,80.31,86873.0,60.9526,61.0133,60.9374,60.9678,86873.0
2019-02-01 15:20:00,80.31,80.34,80.2,80.31,61328.0,60.9678,60.9905,60.8843,60.9678,61328.0
2019-02-01 15:25:00,80.3,80.33,80.26,80.32,40093.0,60.9602,60.983,60.9298,60.9754,40093.0
2019-02-01 15:30:00,80.32,80.46,80.32,80.41,95646.0,60.9754,61.0816,60.9754,61.0437,95646.0
2019-02-01 15:35:00,80.42,80.6,80.38,80.59,121904.0,61.0513,61.1879,61.0209,61.1803,121904.0
2019-02-01 15:40:00,80.59,80.72,80.57,80.71,154439.0,61.1803,61.279,61.1652,61.2714,154439.0
2019-02-01 15:45:00,80.71,80.74,80.44,80.45,175366.0,61.2714,61.2942,61.0665,61.0741,175366.0
2019-02-01 15:50:00,80.46,80.5,80.38,80.4,129189.0,61.0816,61.112,61.0209,61.0361,129189.0
2019-02-01 15:55:00,80.4,80.54,80.36,80.47,230355.0,61.0361,61.1424,61.0057,61.0892,230355.0
2019-02-04 09:30:00,80.3,80.36,80.0,80.01,137593.0,60.9602,61.0057,60.7324,60.74,137593.0
2019-02-04 09:35:00,80.07,80.26,79.99,80.04,53792.0,60.7856,60.9298,60.7248,60.7628,53792.0
2019-02-04 09:40:00,80.01,80.02,79.71,79.83,114586.0,60.74,60.7476,60.5123,60.6034,114586.0
2019-02-04 09:45:00,79.83,80.0,79.75,79.98,57070.0,60.6034,60.7324,60.5426,60.7172,57070.0
2019-02-04 09:50:00,79.97,80.04,79.83,79.88,62409.0,60.7097,60.7628,60.6034,60.6413,62409.0
2019-02-04 09:55:00,79.86,79.87,79.7,79.74,73516.0,60.6262,60.6337,60.5047,60.5351,73516.0
2019-02-04 10:00:00,79.77,79.77,79.35,79.42,136757.0,60.5578,60.5578,60.239,60.2921,136757.0
2019-02-04 10:05:00,79.42,79.45,79.27,79.39,62188.0,60.2921,60.3149,60.1782,60.2693,62188.0
2019-02-04 10:10:00,79.38,79.5,79.34,79.43,53127.0,60.2618,60.3529,60.2314,60.2997,53127.0
2019-02-04 10:15:00,79.44,79.48,79.14,79.23,133914.0,60.3073,60.3377,60.0796,60.1479,133914.0
2019-02-04 10:20:00,79.25,79.32,79.12,79.14,57821.0,60.1631,60.2162,60.0644,60.0796,57821.0
2019-02-04 10:25:00,79.14,79.14,78.82,78.84,124781.0,60.0796,60.0796,59.8366,59.8518,124781.0
2019-02-04 10:30:00,78.83,78.92,78.8,78.87,113760.0,59.8442,59.9125,59.8214,59.8746,113760.0
2019-02-04 10:35:00,78.88,78.9,78.77,78.85,88196.0,59.8822,59.8974,59.7987,59.8594,88196.0
2019-02-04 10:40:00,78.85,78.86,78.35,78.48,173714.0,59.8594,59.867,59.4798,59.5785,173714.0
2019-02-04 10:45:00,78.48,78.66,78.44,78.52,62902.0,59.5785,59.7152,59.5482,59.6089,62902.0
2019-02-04 10:50:00,78.53,78.54,78.27,78.31,176229.0,59.6165,59.6241,59.4191,59.4495,176229.0
2019-02-04 10:55:00,78.32,78.48,78.19,78.23,123133.0,59.4571,59.5785,59.3584,59.3887,123133.0
2019-02-04 11:00:00,78.24,78.46,78.23,78.43,135336.0,59.3963,59.5633,59.3887,59.5406,135336.0
2019-02-04 11:05:00,78.43,78.46,78.27,78.39,93316.0,59.5406,59.5633,59.4191,59.5102,93316.0
2019-02-04 11:10:00,78.39,78.47,78.33,78.34,140889.0,59.5102,59.5709,59.4646,59.4722,140889.0
2019-02-04 11:15:00,78.34,78.37,78.26,78.31,81821.0,59.4722,59.495,59.4115,59.4495,81821.0
2019-02-04 11:20:00,78.31,78.36,78.23,78.28,149258.0,59.4495,59.4874,59.3887,59.4267,149258.0
2019-02-04 11:25:00,78.28,78.43,78.24,78.33,228875.0,59.4267,59.5406,59.3963,59.4646,228875.0
2019-02-04 11:30:00,78.34,78.37,78.24,78.29,228244.0,59.4722,59.495,59.3963,59.4343,228244.0
2019-02-04 11:35:00,78.29,78.39,78.12,78.25,161814.0,59.4343,59.5102,59.3052,59.4039,161814.0
2019-02-04 11:40:00,78.26,78.34,78.23,78.24,85714.0,59.4115,59.4722,59.3887,59.3963,85714.0
2019-02-04 11:45:00,78.24,78.37,78.23,78.31,84086.0,59.3963,59.495,59.3887,59.4495,84086.0
2019-02-04 11:50:00,78.3,78.32,78.23,78.25,64392.0,59.4419,59.4571,59.3887,59.4039,64392.0
2019-02-04 11:55:00,78.25,78.3,78.24,78.3,78083.0,59.4039,59.4419,59.3963,59.4419,78083.0
2019-02-04 12:00:00,78.3,78.31,78.22,78.25,93596.0,59.4419,59.4495,59.3811,59.4039,93596.0
2019-02-04 12:05:00,78.25,78.3,78.23,78.3,48914.0,59.4039,59.4419,59.3887,59.4419,48914.0
2019-02-04 12:10:00,78.3,78.31,78.27,78.29,76664.0,59.4419,59.4495,59.4191,59.4343,76664.0
2019-02-04 12:15:00,78.29,78.35,78.28,78.29,75281.0,59.4343,59.4798,59.4267,59.4343,75281.0
2019-02-04 12:20:00,78.3,78.31,78.28,78.3,39988.0,59.4419,59.4495,59.4267,59.4419,39988.0
2019-02-04 12:25:00,78.3,78.3,78.03,78.04,149679.0,59.4419,59.4419,59.2369,59.2445,149679.0
2019-02-04 12:30:00,78.05,78.05,77.92,78.02,174225.0,59.2521,59.2521,59.1534,59.2293,174225.0
2019-02-04 12:35:00,78.01,78.03,77.97,77.98,83053.0,59.2217,59.2369,59.1913,59.1989,83053.0
2019-02-04 12:40:00,77.98,78.0,77.69,77.79,153588.0,59.1989,59.2141,58.9788,59.0547,153588.0
2019-02-04 12:45:00,77.8,77.84,77.55,77.55,110367.0,59.0623,59.0927,58.8725,58.8725,110367.0
2019-02-04 12:50:00,77.57,77.71,77.52,77.59,133761.0,58.8877,58.994,58.8497,58.9029,133761.0
2019-02-04 12:55:00,77.58,77.86,77.57,77.8,140247.0,58.8953,59.1078,58.8877,59.0623,140247.0
2019-02-04 13:00:00,77.81,77.83,77.66,77.68,118105.0,59.0699,59.0851,58.956,58.9712,118105.0
2019-02-04 13:05:00,77.69,77.7,77.56,77.64,116370.0,58.9788,58.9864,58.8801,58.9408,116370.0
2019-02-04 13:10:00,77.64,77.85,77.62,77.67,127926.0,58.9408,59.1002,58.9256,58.9636,127926.0
2019-02-04 13:15:00,77.67,77.82,77.66,77.78,101296.0,58.9636,59.0775,58.956,59.0471,101296.0
2019-02-04 13:20:00,77.78,77.81,77.74,77.77,61251.0,59.0471,59.0699,59.0167,59.0395,61251.0
2019-02-04 13:25:00,77.76,77.89,77.75,77.86,77595.0,59.0319,59.1306,59.0243,59.1078,77595.0
2019-02-04 13:30:00,77.88,77.88,77.63,77.64,133315.0,59.123,59.123,58.9332,58.9408,133315.0
2019-02-04 13:35:00,77.64,77.66,77.56,77.64,85619.0,58.9408,58.956,58.8801,58.9408,85619.0
2019-02-04 13:40:00,77.64,77.66,77.58,77.63,96051.0,58.9408,58.956,58.8953,58.9332,96051.0
2019-02-04 13:45:00,77.63,77.78,77.63,77.75,63158.0,58.9332,59.0471,58.9332,59.0243,63158.0
2019-02-04 13:50:00,77.75,77.79,77.72,77.73,69946.0,59.0243,59.0547,59.0016,59.0092,69946.0
2019-02-04 13:55:00,77.73,77.77,77.64,77.72,78077.0,59.0092,59.0395,58.9408,59.0016,78077.0
2019-02-04 14:00:00,77.73,77.74,77.67,77.73,85574.0,59.0092,59.0167,58.9636,59.0092,85574.0
2019-02-04 14:05:00,77.73,77.77,77.58,77.72,64268.0,59.0092,59.0395,58.8953,59.0016,64268.0
2019-02-04 14:10:00,77.72,77.79,77.71,77.75,102879.0,59.0016,59.0547,58.994,59.0243,102879.0
2019-02-04 14:15:00,77.74,77.76,77.7,77.74,55332.0,59.0167,59.0319,58.9864,59.0167,55332.0
2019-02-04 14:20:00,77.74,77.79,77.73,77.75,88177.0,59.0167,59.0547,59.0092,59.0243,88177.0
2019-02-04 14:25:00,77.74,77.76,77.64,77.74,67382.0,59.0167,59.0319,58.9408,59.0167,67382.0
2019-02-04 14:30:00,77.74,77.94,77.73,77.91,80401.0,59.0167,59.1686,59.0092,59.1458,80401.0
2019-02-04 14:35:00,77.91,77.95,77.85,77.87,49427.0,59.1458,59.1762,59.1002,59.1154,49427.0
2019-02-04 14:40:00,77.86,77.88,77.74,77.81,72890.0,59.1078,59.123,59.0167,59.0699,72890.0
2019-02-04 14:45:00,77.81,77.91,77.77,77.77,48636.0,59.0699,59.1458,59.0395,59.0395,48636.0
2019-02-04 14:50:00,77.77,77.83,77.77,77.81,41142.0,59.0395,59.0851,59.0395,59.0699,41142.0
2019-02-04 14:55:00,77.81,77.91,77.8,77.88,59152.0,59.0699,59.1458,59.0623,59.123,59152.0
2019-02-04 15:00:00,77.88,77.88,77.81,77.84,40861.0,59.123,59.123,59.0699,59.0927,40861.0
2019-02-04 15:05:00,77.85,77.87,77.78,77.85,88495.0,59.1002,59.1154,59.0471,59.1002,88495.0
2019-02-04 15:10:00,77.85,77.9,77.84,77.9,50388.0,59.1002,59.1382,59.0927,59.1382,50388.0
2019-02-04 15:15:00,77.89,77.91,77.84,77.85,50456.0,59.1306,59.1458,59.0927,59.1002,50456.0
2019-02-04 15:20:00,77.85,77.9,77.79,77.8,68361.0,59.1002,59.1382,59.0547,59.0623,68361.0
2019-02-04 15:25:00,77.8,77.81,77.71,77.8,118561.0,59.0623,59.0699,58.994,59.0623,118561.0
2019-02-04 15:30:00,77.79,77.83,77.76,77.82,97145.0,59.0547,59.0851,59.0319,59.0775,97145.0
2019-02-04 15:35:00,77.82,77.83,77.77,77.83,99446.0,59.0775,59.0851,59.0395,59.0851,99446.0
2019-02-04 15:40:00,77.83,78.04,77.82,78.02,146197.0,59.0851,59.2445,59.0775,59.2293,146197.0
2019-02-04 15:45:00,78.04,78.07,77.95,78.05,108948.0,59.2445,59.2673,59.1762,59.2521,108948.0
2019-02-04 15:50:00,78.05,78.22,78.01,78.21,182507.0,59.2521,59.3811,59.2217,59.3735,182507.0
2019-02-04 15:55:00,78.2,78.54,78.2,78.52,507199.0,59.366,59.6241,59.366,59.6089,507199.0
2019-02-05 09:30:00,78.56,78.7,78.22,78.51,123209.0,59.6392,59.7455,59.3811,59.6013,123209.0
2019-02-05 09:35:00,78.54,79.11,78.54,79.1,83807.0,59.6241,60.0568,59.6241,60.0492,83807.0
2019-02-05 09:40:00,79.1,79.18,78.87,79.07,58409.0,60.0492,60.1099,59.8746,60.0264,58409.0
2019-02-05 09:45:00,79.07,79.18,78.94,79.1,54065.0,60.0264,60.1099,59.9277,60.0492,54065.0
2019-02-05 09:50:00,79.1,79.37,79.01,79.35,95473.0,60.0492,60.2542,59.9809,60.239,95473.0
2019-02-05 09:55:00,79.34,79.47,79.29,79.36,69469.0,60.2314,60.3301,60.1934,60.2466,69469.0
2019-02-05 10:00:00,79.36,79.54,79.34,79.43,74708.0,60.2466,60.3832,60.2314,60.2997,74708.0
2019-02-05 10:05:00,79.43,79.5,79.33,79.35,64163.0,60.2997,60.3529,60.2238,60.239,64163.0
2019-02-05 10:10:00,79.35,79.62,79.34,79.6,81052.0,60.239,60.444,60.2314,60.4288,81052.0
2019-02-05 10:15:00,79.62,79.9,79.49,79.86,81886.0,60.444,60.6565,60.3453,60.6262,81886.0
2019-02-05 10:20:00,79.85,80.06,79.8,79.9,124738.0,60.6186,60.778,60.5806,60.6565,124738.0
2019-02-05 10:25:00,79.89,80.04,79.87,79.95,79597.0,60.6489,60.7628,60.6337,60.6945,79597.0
2019-02-05 10:30:00,79.95,80.05,79.87,80.0,178510.0,60.6945,60.7704,60.6337,60.7324,178510.0
2019-02-05 10:35:00,80.0,80.01,79.76,79.82,47131.0,60.7324,60.74,60.5502,60.5958,47131.0
2019-02-05 10:40:00,79.83,79.83,79.55,79.58,40930.0,60.6034,60.6034,60.3908,60.4136,40930.0
2019-02-05 10:45:00,79.57,79.72,79.57,79.63,38831.0,60.406,60.5199,60.406,60.4515,38831.0
2019-02-05 10:50:00,79.63,79.63,79.42,79.49,88008.0,60.4515,60.4515,60.2921,60.3453,88008.0
2019-02-05 10:55:00,79.49,79.65,79.34,79.65,78750.0,60.3453,60.4667,60.2314,60.4667,78750.0
2019-02-05 11:00:00,79.66,79.68,79.51,79.53,66021.0,60.4743,60.4895,60.3604,60.3756,66021.0
2019-02-05 11:05:00,79.53,79.56,79.45,79.52,60357.0,60.3756,60.3984,60.3149,60.368,60357.0
2019-02-05 11:10:00,79.53,79.57,79.5,79.54,45282.0,60.3756,60.406,60.3529,60.3832,45282.0
2019-02-05 11:15:00,79.53,79.7,79.47,79.7,42409.0,60.3756,60.5047,60.3301,60.5047,42409.0
2019-02-05 11:20:00,79.69,79.76,79.59,79.6,70622.0,60.4971,60.5502,60.4212,60.4288,70622.0
2019-02-05 11:25:00,79.59,79.62,79.49,79.6,45474.0,60.4212,60.444,60.3453,60.4288,45474.0
2019-02-05 11:30:00,79.59,79.7,79.59,79.69,49134.0,60.4212,60.5047,60.4212,60.4971,49134.0
2019-02-05 11:35:00,79.68,79.69,79.55,79.59,59416.0,60.4895,60.4971,60.3908,60.4212,59416.0
2019-02-05 11:40:00,79.6,79.72,79.6,79.71,58457.0,60.4288,60.5199,60.4288,60.5123,58457.0
2019-02-05 11:45:00,79.72,79.75,79.65,79.72,69300.0,60.5199,60.5426,60.4667,60.5199,69300.0
2019-02-05 11:50:00,79.72,79.9,79.62,79.89,55372.0,60.5199,60.6565,60.444,60.6489,55372.0
2019-02-05 11:55:00,79.91,79.98,79.73,79.73,93867.0,60.6641,60.7172,60.5275,60.5275,93867.0
2019-02-05 12:00:00,79.72,79.79,79.64,79.69,64405.0,60.5199,60.573,60.4591,60.4971,64405.0
2019-02-05 12:05:00,79.69,79.74,79.54,79.54,38867.0,60.4971,60.5351,60.3832,60.3832,38867.0
2019-02-05 12:10:00,79.54,79.64,79.48,79.59,50050.0,60.3832,60.4591,60.3377,60.4212,50050.0
2019-02-05 12:15:00,79.59,79.65,79.56,79.61,54516.0,60.4212,60.4667,60.3984,60.4364,54516.0
2019-02-05 12:20:00,79.62,79.62,79.48,79.51,38690.0,60.444,60.444,60.3377,60.3604,38690.0
2019-02-05 12:25:00,79.51,79.62,79.43,79.59,36595.0,60.3604,60.444,60.2997,60.4212,36595.0
2019-02-05 12:30:00,79.59,79.62,79.56,79.62,34901.0,60.4212,60.444,60.3984,60.444,34901.0
2019-02-05 12:35:00,79.62,79.72,79.6,79.72,54842.0,60.444,60.5199,60.4288,60.5199,54842.0
2019-02-05 12:40:00,79.71,79.71,79.63,79.66,47689.0,60.5123,60.5123,60.4515,60.4743,47689.0
2019-02-05 12:45:00,79.65,79.67,79.56,79.6,57202.0,60.4667,60.4819,60.3984,60.4288,57202.0
2019-02-05 12:50:00,79.62,79.68,79.59,79.64,44824.0,60.444,60.4895,60.4212,60.4591,44824.0
2019-02-05 12:55:00,79.62,79.65,79.31,79.46,115162.0,60.444,60.4667,60.2086,60.3225,115162.0
2019-02-05 13:00:00,79.44,79.57,79.44,79.57,35302.0,60.3073,60.406,60.3073,60.406,35302.0
2019-02-05 13:05:00,79.56,79.61,79.53,79.56,35089.0,60.3984,60.4364,60.3756,60.3984,35089.0
2019-02-05 13:10:00,79.55,79.64,79.53,79.63,51972.0,60.3908,60.4591,60.3756,60.4515,51972.0
2019-02-05 13:15:00,79.63,79.64,79.57,79.6,30345.0,60.4515,60.4591,60.406,60.4288,30345.0
2019-02-05 13:20:00,79.61,79.71,79.6,79.71,30157.0,60.4364,60.5123,60.4288,60.5123,30157.0
2019-02-05 13:25:00,79.71,79.73,79.65,79.69,29596.0,60.5123,60.5275,60.4667,60.4971,29596.0
2019-02-05 13:30:00,79.68,79.69,79.56,79.57,31972.0,60.4895,60.4971,60.3984,60.406,31972.0
2019-02-05 13:35:00,79.57,79.63,79.55,79.63,24543.0,60.406,60.4515,60.3908,60.4515,24543.0
2019-02-05 13:40:00,79.63,79.66,79.61,79.62,45114.0,60.4515,60.4743,60.4364,60.444,45114.0
2019-02-05 13:45:00,79.62,79.67,79.61,79.64,30885.0,60.444,60.4819,60.4364,60.4591,30885.0
2019-02-05 13:50:00,79.64,79.66,79.58,79.6,54333.0,60.4591,60.4743,60.4136,60.4288,54333.0
2019-02-05 13:55:00,79.61,79.64,79.59,79.6,28967.0,60.4364,60.4591,60.4212,60.4288,28967.0
2019-02-05 14:00:00,79.61,79.66,79.59,79.65,39546.0,60.4364,60.4743,60.4212,60.4667,39546.0
2019-02-05 14:05:00,79.65,79.79,79.62,79.79,64660.0,60.4667,60.573,60.444,60.573,64660.0
2019-02-05 14:10:00,79.79,79.94,79.78,79.85,66155.0,60.573,60.6869,60.5654,60.6186,66155.0
2019-02-05 14:15:00,79.86,79.86,79.69,79.73,53967.0,60.6262,60.6262,60.4971,60.5275,53967.0
2019-02-05 14:20:00,79.73,79.73,79.64,79.64,21140.0,60.5275,60.5275,60.4591,60.4591,21140.0
2019-02-05 14:25:00,79.65,79.68,79.59,79.64,33047.0,60.4667,60.4895,60.4212,60.4591,33047.0
2019-02-05 14:30:00,79.66,79.76,79.63,79.74,61933.0,60.4743,60.5502,60.4515,60.5351,61933.0
2019-02-05 14:35:00,79.74,79.84,79.73,79.83,43143.0,60.5351,60.611,60.5275,60.6034,43143.0
2019-02-05 14:40:00,79.83,79.84,79.74,79.77,44111.0,60.6034,60.611,60.5351,60.5578,44111.0
2019-02-05 14:45:00,79.77,79.78,79.74,79.77,32339.0,60.5578,60.5654,60.5351,60.5578,32339.0
2019-02-05 14:50:00,79.77,79.8,79.62,79.66,91572.0,60.5578,60.5806,60.444,60.4743,91572.0
2019-02-05 14:55:00,79.67,79.73,79.66,79.67,26039.0,60.4819,60.5275,60.4743,60.4819,26039.0
2019-02-05 15:00:00,79.68,79.69,79.6,79.64,50956.0,60.4895,60.4971,60.4288,60.4591,50956.0
2019-02-05 15:05:00,79.65,79.75,79.64,79.72,40591.0,60.4667,60.5426,60.4591,60.5199,40591.0
2019-02-05 15:10:00,79.71,79.72,79.59,79.59,64806.0,60.5123,60.5199,60.4212,60.4212,64806.0
2019-02-05 15:15:00,79.59,79.68,79.55,79.68,47608.0,60.4212,60.4895,60.3908,60.4895,47608.0
2019-02-05 15:20:00,79.67,79.73,79.62,79.67,51545.0,60.4819,60.5275,60.444,60.4819,51545.0
2019-02-05 15:25:00,79.68,79.74,79.6,79.61,78454.0,60.4895,60.5351,60.4288,60.4364,78454.0
2019-02-05 15:30:00,79.61,79.79,79.6,79.75,112855.0,60.4364,60.573,60.4288,60.5426,112855.0
2019-02-05 15:35:00,79.76,79.78,79.69,79.74,102861.0,60.5502,60.5654,60.4971,60.5351,102861.0
2019-02-05 15:40:00,79.73,79.82,79.71,79.76,73351.0,60.5275,60.5958,60.5123,60.5502,73351.0
2019-02-05 15:45:00,79.75,79.76,79.62,79.64,124013.0,60.5426,60.5502,60.444,60.4591,124013.0
2019-02-05 15:50:00,79.64,79.68,79.59,79.64,151885.0,60.4591,60.4895,60.4212,60.4591,151885.0
2019-02-05 15:55:00,79.64,79.73,79.58,79.68,318041.0,60.4591,60.5275,60.4136,60.4895,318041.0
2019-02-06 09:30:00,79.51,79.89,79.42,79.42,103374.0,60.3604,60.6489,60.2921,60.2921,103374.0
2019-02-06 09:35:00,79.41,79.65,79.3,79.3,24444.0,60.2845,60.4667,60.201,60.201,24444.0
2019-02-06 09:40:00,79.36,79.68,79.28,79.56,27501.0,60.2466,60.4895,60.1858,60.3984,27501.0
2019-02-06 09:45:00,79.52,79.67,79.43,79.47,27535.0,60.368,60.4819,60.2997,60.3301,27535.0
2019-02-06 09:50:00,79.49,79.74,79.42,79.62,37730.0,60.3453,60.5351,60.2921,60.444,37730.0
2019-02-06 09:55:00,79.63,79.63,79.42,79.43,29159.0,60.4515,60.4515,60.2921,60.2997,29159.0
2019-02-06 10:00:00,79.42,79.43,79.24,79.33,25621.0,60.2921,60.2997,60.1555,60.2238,25621.0
2019-02-06 10:05:00,79.33,79.33,78.93,78.99,65168.0,60.2238,60.2238,59.9201,59.9657,65168.0
2019-02-06 10:10:00,79.0,79.25,78.99,79.1,49352.0,59.9733,60.1631,59.9657,60.0492,49352.0
2019-02-06 10:15:00,79.09,79.12,79.01,79.02,31919.0,60.0416,60.0644,59.9809,59.9885,31919.0
2019-02-06 10:20:00,79.02,79.07,78.8,78.89,77866.0,59.9885,60.0264,59.8214,59.8898,77866.0
2019-02-06 10:25:00,78.86,79.0,78.83,79.0,51782.0,59.867,59.9733,59.8442,59.9733,51782.0
2019-02-06 10:30:00,79.0,79.09,78.89,78.94,151765.0,59.9733,60.0416,59.8898,59.9277,151765.0
2019-02-06 10:35:00,78.94,78.95,78.79,78.87,60640.0,59.9277,59.9353,59.8139,59.8746,60640.0
2019-02-06 10:40:00,78.86,78.92,78.82,78.86,36076.0,59.867,59.9125,59.8366,59.867,36076.0
2019-02-06 10:45:00,78.85,78.95,78.84,78.94,40983.0,59.8594,59.9353,59.8518,59.9277,40983.0
2019-02-06 10:50:00,78.94,79.06,78.91,78.96,41288.0,59.9277,60.0188,59.905,59.9429,41288.0
2019-02-06 10:55:00,78.94,78.99,78.91,78.92,30146.0,59.9277,59.9657,59.905,59.9125,30146.0
2019-02-06 11:00:00,78.93,79.0,78.91,78.93,31760.0,59.9201,59.9733,59.905,59.9201,31760.0
2019-02-06 11:05:00,78.91,79.02,78.91,78.94,47926.0,59.905,59.9885,59.905,59.9277,47926.0
2019-02-06 11:10:00,78.94,78.99,78.93,78.97,16549.0,59.9277,59.9657,59.9201,59.9505,16549.0
2019-02-06 11:15:00,78.96,79.02,78.94,78.99,85155.0,59.9429,59.9885,59.9277,59.9657,85155.0
2019-02-06 11:20:00,78.99,79.03,78.94,78.94,32333.0,59.9657,59.9961,59.9277,59.9277,32333.0
2019-02-06 11:25:00,78.95,79.15,78.91,79.09,79100.0,59.9353,60.0872,59.905,60.0416,79100.0
2019-02-06 11:30:00,79.09,79.3,79.08,79.22,49581.0,60.0416,60.201,60.034,60.1403,49581.0
2019-02-06 11:35:00,79.21,79.21,79.09,79.16,36145.0,60.1327,60.1327,60.0416,60.0947,36145.0
2019-02-06 11:40:00,79.16,79.17,79.09,79.1,29531.0,60.0947,60.1023,60.0416,60.0492,29531.0
2019-02-06 11:45:00,79.09,79.27,79.08,79.13,30077.0,60.0416,60.1782,60.034,60.072,30077.0
2019-02-06 11:50:00,79.15,79.25,79.15,79.17,26085.0,60.0872,60.1631,60.0872,60.1023,26085.0
2019-02-06 11:55:00,79.2,79.26,79.14,79.2,19365.0,60.1251,60.1707,60.0796,60.1251,19365.0
2019-02-06 12:00:00,79.16,79.19,79.13,79.15,16236.0,60.0947,60.1175,60.072,60.0872,16236.0
2019-02-06 12:05:00,79.14,79.16,79.02,79.02,20263.0,60.0796,60.0947,59.9885,59.9885,20263.0
2019-02-06 12:10:00,79.03,79.15,79.02,79.15,21163.0,59.9961,60.0872,59.9885,60.0872,21163.0
2019-02-06 12:15:00,79.15,79.15,79.09,79.14,23731.0,60.0872,60.0872,60.0416,60.0796,23731.0
2019-02-06 12:20:00,79.14,79.18,79.11,79.18,24305.0,60.0796,60.1099,60.0568,60.1099,24305.0
2019-02-06 12:25:00,79.19,79.27,79.19,79.24,26177.0,60.1175,60.1782,60.1175,60.1555,26177.0
2019-02-06 12:30:00,79.24,79.31,79.24,79.29,30323.0,60.1555,60.2086,60.1555,60.1934,30323.0
2019-02-06 12:35:00,79.29,79.31,79.19,79.21,26278.0,60.1934,60.2086,60.1175,60.1327,26278.0
2019-02-06 12:40:00,79.21,79.23,79.18,79.22,21626.0,60.1327,60.1479,60.1099,60.1403,21626.0
2019-02-06 12:45:00,79.21,79.21,79.09,79.13,22679.0,60.1327,60.1327,60.0416,60.072,22679.0
2019-02-06 12:50:00,79.13,79.29,79.12,79.28,25785.0,60.072,60.1934,60.0644,60.1858,25785.0
2019-02-06 12:55:00,79.28,79.28,79.2,79.28,28067.0,60.1858,60.1858,60.1251,60.1858,28067.0
2019-02-06 13:00:00,79.27,79.36,79.25,79.35,20378.0,60.1782,60.2466,60.1631,60.239,20378.0
2019-02-06 13:05:00,79.35,79.4,79.29,79.31,25962.0,60.239,60.2769,60.1934,60.2086,25962.0
2019-02-06 13:10:00,79.3,79.33,79.18,79.29,59210.0,60.201,60.2238,60.1099,60.1934,59210.0
2019-02-06 13:15:00,79.29,79.3,79.18,79.22,34421.0,60.1934,60.201,60.1099,60.1403,34421.0
2019-02-06 13:20:00,79.22,79.25,79.11,79.12,29348.0,60.1403,60.1631,60.0568,60.0644,29348.0
2019-02-06 13:25:00,79.13,79.27,79.12,79.27,23834.0,60.072,60.1782,60.0644,60.1782,23834.0
2019-02-06 13:30:00,79.25,79.27,79.16,79.23,24563.0,60.1631,60.1782,60.0947,60.1479,24563.0
2019-02-06 13:35:00,79.24,79.26,79.18,79.19,23781.0,60.1555,60.1707,60.1099,60.1175,23781.0
2019-02-06 13:40:00,79.2,79.23,79.16,79.18,17306.0,60.1251,60.1479,60.0947,60.1099,17306.0
2019-02-06 13:45:00,79.2,79.22,79.12,79.14,39379.0,60.1251,60.1403,60.0644,60.0796,39379.0
2019-02-06 13:50:00,79.14,79.2,79.13,79.16,18320.0,60.0796,60.1251,60.072,60.0947,18320.0
2019-02-06 13:55:00,79.16,79.21,79.1,79.12,32052.0,60.0947,60.1327,60.0492,60.0644,32052.0
2019-02-06 14:00:00,79.11,79.16,79.11,79.15,26077.0,60.0568,60.0947,60.0568,60.0872,26077.0
2019-02-06 14:05:00,79.15,79.16,79.11,79.14,20873.0,60.0872,60.0947,60.0568,60.0796,20873.0
2019-02-06 14:10:00,79.15,79.16,79.06,79.09,34905.0,60.0872,60.0947,60.0188,60.0416,34905.0
2019-02-06 14:15:00,79.09,79.09,79.05,79.08,14349.0,60.0416,60.0416,60.0112,60.034,14349.0
2019-02-06 14:20:00,79.06,79.14,79.05,79.1,37868.0,60.0188,60.0796,60.0112,60.0492,37868.0
2019-02-06 14:25:00,79.1,79.14,79.09,79.09,19656.0,60.0492,60.0796,60.0416,60.0416,19656.0
2019-02-06 14:30:00,79.1,79.15,79.09,79.15,24373.0,60.0492,60.0872,60.0416,60.0872,24373.0
2019-02-06 14:35:00,79.14,79.19,79.09,79.11,24225.0,60.0796,60.1175,60.0416,60.0568,24225.0
2019-02-06 14:40:00,79.12,79.17,79.12,79.16,19204.0,60.0644,60.1023,60.0644,60.0947,19204.0
2019-02-06 14:45:00,79.15,79.22,79.13,79.2,20914.0,60.0872,60.1403,60.072,60.1251,20914.0
2019-02-06 14:50:00,79.2,79.21,79.14,79.17,21886.0,60.1251,60.1327,60.0796,60.1023,21886.0
2019-02-06 14:55:00,79.17,79.21,79.12,79.19,34502.0,60.1023,60.1327,60.0644,60.1175,34502.0
2019-02-06 15:00:00,79.2,79.2,79.14,79.15,30674.0,60.1251,60.1251,60.0796,60.0872,30674.0
2019-02-06 15:05:00,79.15,79.2,79.14,79.15,19736.0,60.0872,60.1251,60.0796,60.0872,19736.0
2019-02-06 15:10:00,79.15,79.16,79.09,79.14,40067.0,60.0872,60.0947,60.0416,60.0796,40067.0
2019-02-06 15:15:00,79.14,79.14,79.06,79.09,29752.0,60.0796,60.0796,60.0188,60.0416,29752.0
2019-02-06 15:20:00,79.08,79.11,79.07,79.09,26852.0,60.034,60.0568,60.0264,60.0416,26852.0
2019-02-06 15:25:00,79.09,79.12,79.05,79.06,32054.0,60.0416,60.0644,60.0112,60.0188,32054.0
2019-02-06 15:30:00,79.06,79.07,79.02,79.05,43719.0,60.0188,60.0264,59.9885,60.0112,43719.0
2019-02-06 15:35:00,79.06,79.07,79.03,79.03,50145.0,60.0188,60.0264,59.9961,59.9961,50145.0
2019-02-06 15:40:00,79.03,79.03,79.0,79.0,90416.0,59.9961,59.9961,59.9733,59.9733,90416.0
2019-02-06 15:45:00,79.01,79.08,78.99,79.06,95832.0,59.9809,60.034,59.9657,60.0188,95832.0
2019-02-06 15:50:00,79.05,79.06,78.98,79.02,137779.0,60.0112,60.0188,59.9581,59.9885,137779.0
2019-02-06 15:55:00,79.03,79.07,78.98,79.06,472041.0,59.9961,60.0264,59.9581,60.0188,472041.0
2019-02-07 09:30:00,78.35,78.44,77.81,78.05,162045.0,59.4798,59.5482,59.0699,59.2521,162045.0
2019-02-07 09:35:00,78.07,78.57,78.06,78.43,29059.0,59.2673,59.6468,59.2597,59.5406,29059.0
2019-02-07 09:40:00,78.46,78.46,78.28,78.38,22750.0,59.5633,59.5633,59.4267,59.5026,22750.0
2019-02-07 09:45:00,78.39,78.44,78.28,78.3,23931.0,59.5102,59.5482,59.4267,59.4419,23931.0
2019-02-07 09:50:00,78.31,78.47,78.31,78.47,13965.0,59.4495,59.5709,59.4495,59.5709,13965.0
2019-02-07 09:55:00,78.43,78.56,78.43,78.55,47647.0,59.5406,59.6392,59.5406,59.6317,47647.0
2019-02-07 10:00:00,78.55,78.55,78.37,78.46,29420.0,59.6317,59.6317,59.495,59.5633,29420.0
2019-02-07 10:05:00,78.47,78.47,78.27,78.28,33792.0,59.5709,59.5709,59.4191,59.4267,33792.0
2019-02-07 10:10:00,78.27,78.45,78.26,78.45,24689.0,59.4191,59.5557,59.4115,59.5557,24689.0
2019-02-07 10:15:00,78.47,78.47,78.41,78.41,30006.0,59.5709,59.5709,59.5254,59.5254,30006.0
2019-02-07 10:20:00,78.4,78.7,78.4,78.68,32006.0,59.5178,59.7455,59.5178,59.7303,32006.0
2019-02-07 10:25:00,78.7,78.86,78.69,78.75,38572.0,59.7455,59.867,59.7379,59.7835,38572.0
2019-02-07 10:30:00,78.74,78.81,78.72,78.75,26563.0,59.7759,59.829,59.7607,59.7835,26563.0
2019-02-07 10:35:00,78.75,78.87,78.72,78.85,27565.0,59.7835,59.8746,59.7607,59.8594,27565.0
2019-02-07 10:40:00,78.85,78.96,78.8,78.8,67164.0,59.8594,59.9429,59.8214,59.8214,67164.0
2019-02-07 10:45:00,78.79,78.83,78.58,78.62,44668.0,59.8139,59.8442,59.6544,59.6848,44668.0
2019-02-07 10:50:00,78.64,78.64,78.27,78.5,74416.0,59.7,59.7,59.4191,59.5937,74416.0
2019-02-07 10:55:00,78.49,78.57,78.44,78.51,32047.0,59.5861,59.6468,59.5482,59.6013,32047.0
2019-02-07 11:00:00,78.5,78.54,78.35,78.36,53224.0,59.5937,59.6241,59.4798,59.4874,53224.0
2019-02-07 11:05:00,78.36,78.46,78.28,78.46,45734.0,59.4874,59.5633,59.4267,59.5633,45734.0
2019-02-07 11:10:00,78.45,78.52,78.4,78.45,39198.0,59.5557,59.6089,59.5178,59.5557,39198.0
2019-02-07 11:15:00,78.46,78.54,78.37,78.39,57482.0,59.5633,59.6241,59.495,59.5102,57482.0
2019-02-07 11:20:00,78.38,78.45,78.19,78.22,52228.0,59.5026,59.5557,59.3584,59.3811,52228.0
2019-02-07 11:25:00,78.23,78.36,78.22,78.36,44513.0,59.3887,59.4874,59.3811,59.4874,44513.0
2019-02-07 11:30:00,78.36,78.39,78.22,78.25,75710.0,59.4874,59.5102,59.3811,59.4039,75710.0
2019-02-07 11:35:00,78.24,78.48,78.2,78.38,58901.0,59.3963,59.5785,59.366,59.5026,58901.0
2019-02-07 11:40:00,78.37,78.4,78.28,78.34,52824.0,59.495,59.5178,59.4267,59.4722,52824.0
2019-02-07 11:45:00,78.34,78.36,78.26,78.34,59764.0,59.4722,59.4874,59.4115,59.4722,59764.0
2019-02-07 11:50:00,78.33,78.38,78.23,78.31,100745.0,59.4646,59.5026,59.3887,59.4495,100745.0
2019-02-07 11:55:00,78.3,78.46,78.28,78.36,44479.0,59.4419,59.5633,59.4267,59.4874,44479.0
2019-02-07 12:00:00,78.35,78.39,78.27,78.3,39150.0,59.4798,59.5102,59.4191,59.4419,39150.0
2019-02-07 12:05:00,78.31,78.45,78.25,78.43,50485.0,59.4495,59.5557,59.4039,59.5406,50485.0
2019-02-07 12:10:00,78.41,78.42,78.3,78.32,44156.0,59.5254,59.533,59.4419,59.4571,44156.0
2019-02-07 12:15:00,78.33,78.42,78.3,78.4,56549.0,59.4646,59.533,59.4419,59.5178,56549.0
2019-02-07 12:20:00,78.42,78.47,78.35,78.46,42133.0,59.533,59.5709,59.4798,59.5633,42133.0
2019-02-07 12:25:00,78.46,78.5,78.43,78.45,30671.0,59.5633,59.5937,59.5406,59.5557,30671.0
2019-02-07 12:30:00,78.45,78.54,78.44,78.51,33442.0,59.5557,59.6241,59.5482,59.6013,33442.0
2019-02-07 12:35:00,78.52,78.54,78.49,78.53,22808.0,59.6089,59.6241,59.5861,59.6165,22808.0
2019-02-07 12:40:00,78.54,78.55,78.46,78.54,55684.0,59.6241,59.6317,59.5633,59.6241,55684.0
2019-02-07 12:45:00,78.52,78.54,78.45,78.53,44949.0,59.6089,59.6241,59.5557,59.6165,44949.0
2019-02-07 12:50:00,78.52,78.54,78.48,78.5,30021.0,59.6089,59.6241,59.5785,59.5937,30021.0
2019-02-07 12:55:00,78.5,78.55,78.49,78.51,29432.0,59.5937,59.6317,59.5861,59.6013,29432.0
2019-02-07 13:00:00,78.51,78.72,78.49,78.71,45325.0,59.6013,59.7607,59.5861,59.7531,45325.0
2019-02-07 13:05:00,78.72,78.77,78.69,78.71,40584.0,59.7607,59.7987,59.7379,59.7531,40584.0
2019-02-07 13:10:00,78.71,78.78,78.69,78.7,48808.0,59.7531,59.8063,59.7379,59.7455,48808.0
2019-02-07 13:15:00,78.71,78.76,78.69,78.71,40591.0,59.7531,59.7911,59.7379,59.7531,40591.0
2019-02-07 13:20:00,78.7,78.8,78.69,78.78,30870.0,59.7455,59.8214,59.7379,59.8063,30870.0
2019-02-07 13:25:00,78.77,78.83,78.74,78.81,47126.0,59.7987,59.8442,59.7759,59.829,47126.0
2019-02-07 13:30:00,78.83,78.84,78.76,78.8,34221.0,59.8442,59.8518,59.7911,59.8214,34221.0
2019-02-07 13:35:00,78.8,78.82,78.78,78.8,37293.0,59.8214,59.8366,59.8063,59.8214,37293.0
2019-02-07 13:40:00,78.8,78.81,78.69,78.7,53961.0,59.8214,59.829,59.7379,59.7455,53961.0
2019-02-07 13:45:00,78.69,78.7,78.6,78.65,36730.0,59.7379,59.7455,59.6696,59.7076,36730.0
2019-02-07 13:50:00,78.65,78.7,78.62,78.68,22750.0,59.7076,59.7455,59.6848,59.7303,22750.0
2019-02-07 13:55:00,78.67,78.71,78.63,78.65,27521.0,59.7228,59.7531,59.6924,59.7076,27521.0
2019-02-07 14:00:00,78.64,78.67,78.63,78.65,60935.0,59.7,59.7228,59.6924,59.7076,60935.0
2019-02-07 14:05:00,78.66,78.67,78.63,78.66,35962.0,59.7152,59.7228,59.6924,59.7152,35962.0
2019-02-07 14:10:00,78.67,78.67,78.63,78.65,56220.0,59.7228,59.7228,59.6924,59.7076,56220.0
2019-02-07 14:15:00,78.66,78.67,78.6,78.63,73950.0,59.7152,59.7228,59.6696,59.6924,73950.0
2019-02-07 14:20:00,78.64,78.68,78.63,78.65,85516.0,59.7,59.7303,59.6924,59.7076,85516.0
2019-02-07 14:25:00,78.65,78.72,78.63,78.68,108516.0,59.7076,59.7607,59.6924,59.7303,108516.0
2019-02-07 14:30:00,78.67,78.68,78.65,78.66,45100.0,59.7228,59.7303,59.7076,59.7152,45100.0
2019-02-07 14:35:00,78.65,78.73,78.64,78.71,69498.0,59.7076,59.7683,59.7,59.7531,69498.0
2019-02-07 14:40:00,78.7,78.72,78.69,78.7,45924.0,59.7455,59.7607,59.7379,59.7455,45924.0
2019-02-07 14:45:00,78.7,78.73,78.68,78.71,53720.0,59.7455,59.7683,59.7303,59.7531,53720.0
2019-02-07 14:50:00,78.7,78.77,78.69,78.77,40554.0,59.7455,59.7987,59.7379,59.7987,40554.0
2019-02-07 14:55:00,78.76,78.79,78.73,78.75,36612.0,59.7911,59.8139,59.7683,59.7835,36612.0
2019-02-07 15:00:00,78.74,78.79,78.73,78.75,57077.0,59.7759,59.8139,59.7683,59.7835,57077.0
2019-02-07 15:05:00,78.76,78.78,78.73,78.75,85304.0,59.7911,59.8063,59.7683,59.7835,85304.0
2019-02-07 15:10:00,78.75,78.8,78.74,78.77,47639.0,59.7835,59.8214,59.7759,59.7987,47639.0
2019-02-07 15:15:00,78.78,78.88,78.76,78.86,40839.0,59.8063,59.8822,59.7911,59.867,40839.0
2019-02-07 15:20:00,78.86,78.9,78.84,78.87,55231.0,59.867,59.8974,59.8518,59.8746,55231.0
2019-02-07 15:25:00,78.87,78.89,78.84,78.86,39425.0,59.8746,59.8898,59.8518,59.867,39425.0
2019-02-07 15:30:00,78.86,78.93,78.84,78.92,120090.0,59.867,59.9201,59.8518,59.9125,120090.0
2019-02-07 15:35:00,78.92,79.01,78.91,79.01,77213.0,59.9125,59.9809,59.905,59.9809,77213.0
2019-02-07 15:40:00,79.0,79.14,78.99,79.08,137887.0,59.9733,60.0796,59.9657,60.034,137887.0
2019-02-07 15:45:00,79.09,79.1,79.02,79.05,91934.0,60.0416,60.0492,59.9885,60.0112,91934.0
2019-02-07 15:50:00,79.05,79.2,79.05,79.17,135552.0,60.0112,60.1251,60.0112,60.1023,135552.0
2019-02-07 15:55:00,79.17,79.22,79.12,79.19,322264.0,60.1023,60.1403,60.0644,60.1175,322264.0
2019-02-08 09:30:00,79.03,79.22,78.89,78.96,174537.0,59.9961,60.1403,59.8898,59.9429,174537.0
2019-02-08 09:35:00,78.94,79.13,78.9,79.06,46088.0,59.9277,60.072,59.8974,60.0188,46088.0
2019-02-08 09:40:00,79.07,79.57,79.05,79.49,56143.0,60.0264,60.406,60.0112,60.3453,56143.0
2019-02-08 09:45:00,79.5,79.82,79.5,79.8,110986.0,60.3529,60.5958,60.3529,60.5806,110986.0
2019-02-08 09:50:00,79.8,79.82,79.64,79.68,104936.0,60.5806,60.5958,60.4591,60.4895,104936.0
2019-02-08 09:55:00,79.67,79.86,79.62,79.86,54665.0,60.4819,60.6262,60.444,60.6262,54665.0
2019-02-08 10:00:00,79.84,79.84,79.61,79.7,71503.0,60.611,60.611,60.4364,60.5047,71503.0
2019-02-08 10:05:00,79.72,79.76,79.55,79.63,37212.0,60.5199,60.5502,60.3908,60.4515,37212.0
2019-02-08 10:10:00,79.61,79.72,79.6,79.7,46013.0,60.4364,60.5199,60.4288,60.5047,46013.0
2019-02-08 10:15:00,79.7,79.79,79.62,79.67,47303.0,60.5047,60.573,60.444,60.4819,47303.0
2019-02-08 10:20:00,79.66,79.7,79.61,79.63,45148.0,60.4743,60.5047,60.4364,60.4515,45148.0
2019-02-08 10:25:00,79.63,79.75,79.62,79.71,41081.0,60.4515,60.5426,60.444,60.5123,41081.0
2019-02-08 10:30:00,79.69,79.78,79.62,79.66,36418.0,60.4971,60.5654,60.444,60.4743,36418.0
2019-02-08 10:35:00,79.65,79.71,79.62,79.68,32892.0,60.4667,60.5123,60.444,60.4895,32892.0
2019-02-08 10:40:00,79.67,79.73,79.63,79.72,31630.0,60.4819,60.5275,60.4515,60.5199,31630.0
2019-02-08 10:45:00,79.71,79.71,79.61,79.63,25664.0,60.5123,60.5123,60.4364,60.4515,25664.0
2019-02-08 10:50:00,79.63,79.68,79.6,79.61,53758.0,60.4515,60.4895,60.4288,60.4364,53758.0
2019-02-08 10:55:00,79.62,79.76,79.61,79.69,30530.0,60.444,60.5502,60.4364,60.4971,30530.0
2019-02-08 11:00:00,79.69,79.71,79.5,79.52,55392.0,60.4971,60.5123,60.3529,60.368,55392.0
2019-02-08 11:05:00,79.53,79.53,79.38,79.4,60324.0,60.3756,60.3756,60.2618,60.2769,60324.0
2019-02-08 11:10:00,79.39,79.52,79.32,79.51,54314.0,60.2693,60.368,60.2162,60.3604,54314.0
2019-02-08 11:15:00,79.49,79.54,79.35,79.36,39810.0,60.3453,60.3832,60.239,60.2466,39810.0
2019-02-08 11:20:00,79.35,79.38,79.28,79.33,30023.0,60.239,60.2618,60.1858,60.2238,30023.0
2019-02-08 11:25:00,79.33,79.36,79.24,79.28,31164.0,60.2238,60.2466,60.1555,60.1858,31164.0
2019-02-08 11:30:00,79.3,79.32,79.23,79.25,40129.0,60.201,60.2162,60.1479,60.1631,40129.0
2019-02-08 11:35:00,79.25,79.3,79.2,79.3,26274.0,60.1631,60.201,60.1251,60.201,26274.0
2019-02-08 11:40:00,79.31,79.33,79.23,79.31,24595.0,60.2086,60.2238,60.1479,60.2086,24595.0
2019-02-08 11:45:00,79.31,79.32,79.2,79.31,26239.0,60.2086,60.2162,60.1251,60.2086,26239.0
2019-02-08 11:50:00,79.31,79.31,79.22,79.31,22140.0,60.2086,60.2086,60.1403,60.2086,22140.0
2019-02-08 11:55:00,79.29,79.32,79.24,79.27,34860.0,60.1934,60.2162,60.1555,60.1782,34860.0
2019-02-08 12:00:00,79.27,79.28,79.15,79.17,29115.0,60.1782,60.1858,60.0872,60.1023,29115.0
2019-02-08 12:05:00,79.17,79.25,79.15,79.16,22392.0,60.1023,60.1631,60.0872,60.0947,22392.0
2019-02-08 12:10:00,79.16,79.31,79.1,79.28,53185.0,60.0947,60.2086,60.0492,60.1858,53185.0
2019-02-08 12:15:00,79.29,79.52,79.26,79.32,56913.0,60.1934,60.368,60.1707,60.2162,56913.0
2019-02-08 12:20:00,79.32,79.37,79.29,79.29,20680.0,60.2162,60.2542,60.1934,60.1934,20680.0
2019-02-08 12:25:00,79.28,79.3,79.19,79.23,22077.0,60.1858,60.201,60.1175,60.1479,22077.0
2019-02-08 12:30:00,79.24,79.33,79.22,79.26,24675.0,60.1555,60.2238,60.1403,60.1707,24675.0
2019-02-08 12:35:00,79.27,79.32,79.17,79.23,29146.0,60.1782,60.2162,60.1023,60.1479,29146.0
2019-02-08 12:40:00,79.21,79.33,79.2,79.29,24503.0,60.1327,60.2238,60.1251,60.1934,24503.0
2019-02-08 12:45:00,79.29,79.35,79.24,79.26,38522.0,60.1934,60.239,60.1555,60.1707,38522.0
2019-02-08 12:50:00,79.24,79.24,79.13,79.2,13533.0,60.1555,60.1555,60.072,60.1251,13533.0
2019-02-08 12:55:00,79.2,79.24,79.18,79.22,11134.0,60.1251,60.1555,60.1099,60.1403,11134.0
2019-02-08 13:00:00,79.23,79.23,79.15,79.2,20721.0,60.1479,60.1479,60.0872,60.1251,20721.0
2019-02-08 13:05:00,79.21,79.21,79.1,79.13,25973.0,60.1327,60.1327,60.0492,60.072,25973.0
2019-02-08 13:10:00,79.13,79.23,79.09,79.2,30592.0,60.072,60.1479,60.0416,60.1251,30592.0
2019-02-08 13:15:00,79.19,79.2,79.13,79.19,19435.0,60.1175,60.1251,60.072,60.1175,19435.0
2019-02-08 13:20:00,79.18,79.22,79.14,79.16,22832.0,60.1099,60.1403,60.0796,60.0947,22832.0
2019-02-08 13:25:00,79.17,79.26,79.15,79.22,24141.0,60.1023,60.1707,60.0872,60.1403,24141.0
2019-02-08 13:30:00,79.22,79.24,79.17,79.19,17037.0,60.1403,60.1555,60.1023,60.1175,17037.0
2019-02-08 13:35:00,79.19,79.2,79.15,79.16,20145.0,60.1175,60.1251,60.0872,60.0947,20145.0
2019-02-08 13:40:00,79.17,79.28,79.17,79.23,29620.0,60.1023,60.1858,60.1023,60.1479,29620.0
2019-02-08 13:45:00,79.22,79.27,79.2,79.23,23038.0,60.1403,60.1782,60.1251,60.1479,23038.0
2019-02-08 13:50:00,79.22,79.25,79.2,79.23,16212.0,60.1403,60.1631,60.1251,60.1479,16212.0
2019-02-08 13:55:00,79.23,79.35,79.23,79.35,25232.0,60.1479,60.239,60.1479,60.239,25232.0
2019-02-08 14:00:00,79.35,79.39,79.27,79.28,18241.0,60.239,60.2693,60.1782,60.1858,18241.0
2019-02-08 14:05:00,79.28,79.31,79.22,79.3,14559.0,60.1858,60.2086,60.1403,60.201,14559.0
2019-02-08 14:10:00,79.3,79.32,79.26,79.31,21059.0,60.201,60.2162,60.1707,60.2086,21059.0
2019-02-08 14:15:00,79.31,79.36,79.28,79.32,20659.0,60.2086,60.2466,60.1858,60.2162,20659.0
2019-02-08 14:20:00,79.32,79.34,79.28,79.33,16397.0,60.2162,60.2314,60.1858,60.2238,16397.0
2019-02-08 14:25:00,79.32,79.33,79.27,79.31,17460.0,60.2162,60.2238,60.1782,60.2086,17460.0
2019-02-08 14:30:00,79.31,79.31,79.25,79.3,19008.0,60.2086,60.2086,60.1631,60.201,19008.0
2019-02-08 14:35:00,79.31,79.31,79.18,79.2,13040.0,60.2086,60.2086,60.1099,60.1251,13040.0
2019-02-08 14:40:00,79.2,79.25,79.17,79.21,26813.0,60.1251,60.1631,60.1023,60.1327,26813.0
2019-02-08 14:45:00,79.21,79.26,79.18,79.19,22122.0,60.1327,60.1707,60.1099,60.1175,22122.0
2019-02-08 14:50:00,79.19,79.22,79.18,79.18,20070.0,60.1175,60.1403,60.1099,60.1099,20070.0
2019-02-08 14:55:00,79.2,79.23,79.2,79.22,17050.0,60.1251,60.1479,60.1251,60.1403,17050.0
2019-02-08 15:00:00,79.24,79.29,79.22,79.23,16054.0,60.1555,60.1934,60.1403,60.1479,16054.0
2019-02-08 15:05:00,79.24,79.37,79.24,79.34,41063.0,60.1555,60.2542,60.1555,60.2314,41063.0
2019-02-08 15:10:00,79.33,79.37,79.3,79.34,20023.0,60.2238,60.2542,60.201,60.2314,20023.0
2019-02-08 15:15:00,79.33,79.33,79.21,79.32,90306.0,60.2238,60.2238,60.1327,60.2162,90306.0
2019-02-08 15:20:00,79.33,79.36,79.28,79.3,26498.0,60.2238,60.2466,60.1858,60.201,26498.0
2019-02-08 15:25:00,79.31,79.38,79.29,79.38,27477.0,60.2086,60.2618,60.1934,60.2618,27477.0
2019-02-08 15:30:00,79.39,79.42,79.31,79.41,30653.0,60.2693,60.2921,60.2086,60.2845,30653.0
2019-02-08 15:35:00,79.4,79.42,79.36,79.41,36698.0,60.2769,60.2921,60.2466,60.2845,36698.0
2019-02-08 15:40:00,79.41,79.46,79.38,79.41,73411.0,60.2845,60.3225,60.2618,60.2845,73411.0
2019-02-08 15:45:00,79.41,79.5,79.36,79.37,52590.0,60.2845,60.3529,60.2466,60.2542,52590.0
2019-02-08 15:50:00,79.37,79.44,79.36,79.37,72228.0,60.2542,60.3073,60.2466,60.2542,72228.0
2019-02-08 15:55:00,79.36,79.71,79.35,79.7,256073.0,60.2466,60.5123,60.239,60.5047,256073.0
2019-02-11 09:30:00,79.89,80.06,79.89,80.05,87189.0,60.6489,60.778,60.6489,60.7704,87189.0
2019-02-11 09:35:00,80.05,80.19,79.97,80.08,35158.0,60.7704,60.8767,60.7097,60.7932,35158.0
2019-02-11 09:40:00,80.08,80.17,80.01,80.03,68603.0,60.7932,60.8615,60.74,60.7552,68603.0
2019-02-11 09:45:00,80.02,80.02,79.83,79.97,50221.0,60.7476,60.7476,60.6034,60.7097,50221.0
2019-02-11 09:50:00,79.95,79.99,79.84,79.97,23547.0,60.6945,60.7248,60.611,60.7097,23547.0
2019-02-11 09:55:00,79.96,79.98,79.76,79.8,25281.0,60.7021,60.7172,60.5502,60.5806,25281.0
2019-02-11 10:00:00,79.79,79.85,79.73,79.76,39682.0,60.573,60.6186,60.5275,60.5502,39682.0
2019-02-11 10:05:00,79.77,79.78,79.65,79.72,44168.0,60.5578,60.5654,60.4667,60.5199,44168.0
2019-02-11 10:10:00,79.71,79.71,79.59,79.65,26000.0,60.5123,60.5123,60.4212,60.4667,26000.0
2019-02-11 10:15:00,79.66,79.71,79.51,79.53,38614.0,60.4743,60.5123,60.3604,60.3756,38614.0
2019-02-11 10:20:00,79.53,79.54,79.25,79.25,46510.0,60.3756,60.3832,60.1631,60.1631,46510.0
2019-02-11 10:25:00,79.24,79.33,79.17,79.22,76958.0,60.1555,60.2238,60.1023,60.1403,76958.0
2019-02-11 10:30:00,79.24,79.45,79.23,79.44,42194.0,60.1555,60.3149,60.1479,60.3073,42194.0
2019-02-11 10:35:00,79.45,79.53,79.42,79.51,16818.0,60.3149,60.3756,60.2921,60.3604,16818.0
2019-02-11 10:40:00,79.52,79.67,79.51,79.66,22234.0,60.368,60.4819,60.3604,60.4743,22234.0
2019-02-11 10:45:00,79.66,79.77,79.65,79.68,32349.0,60.4743,60.5578,60.4667,60.4895,32349.0
2019-02-11 10:50:00,79.66,79.76,79.64,79.73,40050.0,60.4743,60.5502,60.4591,60.5275,40050.0
2019-02-11 10:55:00,79.71,79.72,79.63,79.66,20845.0,60.5123,60.5199,60.4515,60.4743,20845.0
2019-02-11 11:00:00,79.67,79.7,79.6,79.63,25225.0,60.4819,60.5047,60.4288,60.4515,25225.0
2019-02-11 11:05:00,79.65,79.67,79.55,79.55,29446.0,60.4667,60.4819,60.3908,60.3908,29446.0
2019-02-11 11:10:00,79.55,79.58,79.51,79.53,43540.0,60.3908,60.4136,60.3604,60.3756,43540.0
2019-02-11 11:15:00,79.53,79.64,79.48,79.63,26360.0,60.3756,60.4591,60.3377,60.4515,26360.0
2019-02-11 11:20:00,79.64,79.71,79.62,79.65,24808.0,60.4591,60.5123,60.444,60.4667,24808.0
2019-02-11 11:25:00,79.65,79.68,79.61,79.66,37580.0,60.4667,60.4895,60.4364,60.4743,37580.0
2019-02-11 11:30:00,79.67,79.68,79.51,79.6,29103.0,60.4819,60.4895,60.3604,60.4288,29103.0
2019-02-11 11:35:00,79.61,79.63,79.55,79.59,19320.0,60.4364,60.4515,60.3908,60.4212,19320.0
2019-02-11 11:40:00,79.59,79.69,79.55,79.69,25136.0,60.4212,60.4971,60.3908,60.4971,25136.0
2019-02-11 11:45:00,79.68,79.76,79.61,79.71,26524.0,60.4895,60.5502,60.4364,60.5123,26524.0
2019-02-11 11:50:00,79.69,79.72,79.65,79.71,18850.0,60.4971,60.5199,60.4667,60.5123,18850.0
2019-02-11 11:55:00,79.71,79.8,79.7,79.8,15526.0,60.5123,60.5806,60.5047,60.5806,15526.0
2019-02-11 12:00:00,79.8,79.87,79.67,79.83,78462.0,60.5806,60.6337,60.4819,60.6034,78462.0
2019-02-11 12:05:00,79.82,79.85,79.76,79.85,24103.0,60.5958,60.6186,60.5502,60.6186,24103.0
2019-02-11 12:10:00,79.87,79.87,79.79,79.83,21911.0,60.6337,60.6337,60.573,60.6034,21911.0
2019-02-11 12:15:00,79.83,79.83,79.74,79.74,18690.0,60.6034,60.6034,60.5351,60.5351,18690.0
2019-02-11 12:20:00,79.74,79.84,79.69,79.83,18328.0,60.5351,60.611,60.4971,60.6034,18328.0
2019-02-11 12:25:00,79.82,79.87,79.79,79.82,18873.0,60.5958,60.6337,60.573,60.5958,18873.0
2019-02-11 12:30:00,79.83,79.85,79.78,79.8,17355.0,60.6034,60.6186,60.5654,60.5806,17355.0
2019-02-11 12:35:00,79.8,79.81,79.77,79.79,16339.0,60.5806,60.5882,60.5578,60.573,16339.0
2019-02-11 12:40:00,79.79,79.79,79.71,79.74,16494.0,60.573,60.573,60.5123,60.5351,16494.0
2019-02-11 12:45:00,79.74,79.78,79.72,79.78,16231.0,60.5351,60.5654,60.5199,60.5654,16231.0
2019-02-11 12:50:00,79.78,79.89,79.77,79.89,26884.0,60.5654,60.6489,60.5578,60.6489,26884.0
2019-02-11 12:55:00,79.88,79.91,79.86,79.89,15210.0,60.6413,60.6641,60.6262,60.6489,15210.0
2019-02-11 13:00:00,79.89,79.9,79.82,79.84,22582.0,60.6489,60.6565,60.5958,60.611,22582.0
2019-02-11 13:05:00,79.83,79.89,79.81,79.89,15325.0,60.6034,60.6489,60.5882,60.6489,15325.0
2019-02-11 13:10:00,79.89,79.91,79.8,79.88,20336.0,60.6489,60.6641,60.5806,60.6413,20336.0
2019-02-11 13:15:00,79.88,79.89,79.83,79.88,17264.0,60.6413,60.6489,60.6034,60.6413,17264.0
2019-02-11 13:20:00,79.88,79.89,79.82,79.83,19010.0,60.6413,60.6489,60.5958,60.6034,19010.0
2019-02-11 13:25:00,79.82,79.9,79.81,79.85,19149.0,60.5958,60.6565,60.5882,60.6186,19149.0
2019-02-11 13:30:00,79.85,79.9,79.84,79.87,14565.0,60.6186,60.6565,60.611,60.6337,14565.0
2019-02-11 13:35:00,79.87,79.97,79.87,79.92,29935.0,60.6337,60.7097,60.6337,60.6717,29935.0
2019-02-11 13:40:00,79.92,79.93,79.88,79.9,23741.0,60.6717,60.6793,60.6413,60.6565,23741.0
2019-02-11 13:45:00,79.89,79.93,79.86,79.92,21523.0,60.6489,60.6793,60.6262,60.6717,21523.0
2019-02-11 13:50:00,79.93,79.94,79.91,79.91,19699.0,60.6793,60.6869,60.6641,60.6641,19699.0
2019-02-11 13:55:00,79.92,79.94,79.88,79.93,21887.0,60.6717,60.6869,60.6413,60.6793,21887.0
2019-02-11 14:00:00,79.92,79.93,79.82,79.88,23098.0,60.6717,60.6793,60.5958,60.6413,23098.0
2019-02-11 14:05:00,79.89,79.93,79.86,79.9,22408.0,60.6489,60.6793,60.6262,60.6565,22408.0
2019-02-11 14:10:00,79.9,79.95,79.89,79.93,27574.0,60.6565,60.6945,60.6489,60.6793,27574.0
2019-02-11 14:15:00,79.94,79.97,79.91,79.93,14522.0,60.6869,60.7097,60.6641,60.6793,14522.0
2019-02-11 14:20:00,79.92,79.92,79.85,79.85,15801.0,60.6717,60.6717,60.6186,60.6186,15801.0
2019-02-11 14:25:00,79.84,79.9,79.84,79.89,18464.0,60.611,60.6565,60.611,60.6489,18464.0
2019-02-11 14:30:00,79.89,79.95,79.88,79.89,19646.0,60.6489,60.6945,60.6413,60.6489,19646.0
2019-02-11 14:35:00,79.89,79.91,79.82,79.83,15945.0,60.6489,60.6641,60.5958,60.6034,15945.0
2019-02-11 14:40:00,79.83,79.93,79.83,79.91,12975.0,60.6034,60.6793,60.6034,60.6641,12975.0
2019-02-11 14:45:00,79.9,79.96,79.82,79.82,45782.0,60.6565,60.7021,60.5958,60.5958,45782.0
2019-02-11 14:50:00,79.83,79.93,79.82,79.88,20359.0,60.6034,60.6793,60.5958,60.6413,20359.0
2019-02-11 14:55:00,79.88,79.9,79.85,79.87,16150.0,60.6413,60.6565,60.6186,60.6337,16150.0
2019-02-11 15:00:00,79.87,79.89,79.85,79.88,20815.0,60.6337,60.6489,60.6186,60.6413,20815.0
2019-02-11 15:05:00,79.87,79.89,79.83,79.85,24898.0,60.6337,60.6489,60.6034,60.6186,24898.0
2019-02-11 15:10:00,79.84,79.87,79.82,79.87,22965.0,60.611,60.6337,60.5958,60.6337,22965.0
2019-02-11 15:15:00,79.87,79.91,79.84,79.85,29326.0,60.6337,60.6641,60.611,60.6186,29326.0
2019-02-11 15:20:00,79.86,79.9,79.85,79.89,20427.0,60.6262,60.6565,60.6186,60.6489,20427.0
2019-02-11 15:25:00,79.89,79.96,79.87,79.95,25044.0,60.6489,60.7021,60.6337,60.6945,25044.0
2019-02-11 15:30:00,79.96,79.98,79.83,79.83,33075.0,60.7021,60.7172,60.6034,60.6034,33075.0
2019-02-11 15:35:00,79.84,79.86,79.79,79.8,33270.0,60.611,60.6262,60.573,60.5806,33270.0
2019-02-11 15:40:00,79.79,79.79,79.7,79.71,50002.0,60.573,60.573,60.5047,60.5123,50002.0
2019-02-11 15:45:00,79.7,79.78,79.69,79.72,52635.0,60.5047,60.5654,60.4971,60.5199,52635.0
2019-02-11 15:50:00,79.71,79.82,79.71,79.78,93525.0,60.5123,60.5958,60.5123,60.5654,93525.0
2019-02-11 15:55:00,79.78,79.85,79.75,79.76,215396.0,60.5654,60.6186,60.5426,60.5502,215396.0
2019-02-12 09:30:00,79.99,79.99,79.25,79.68,133727.0,60.7248,60.7248,60.1631,60.4895,133727.0
2019-02-12 09:35:00,79.68,79.71,78.82,79.14,153090.0,60.4895,60.5123,59.8366,60.0796,153090.0
2019-02-12 09:40:00,79.15,79.25,78.82,78.94,103956.0,60.0872,60.1631,59.8366,59.9277,103956.0
2019-02-12 09:45:00,78.95,79.01,78.86,78.94,69979.0,59.9353,59.9809,59.867,59.9277,69979.0
2019-02-12 09:50:00,78.94,78.95,78.57,78.91,164232.0,59.9277,59.9353,59.6468,59.905,164232.0
2019-02-12 09:55:00,78.9,79.08,78.76,78.8,78935.0,59.8974,60.034,59.7911,59.8214,78935.0
2019-02-12 10:00:00,78.81,79.1,78.8,78.96,75026.0,59.829,60.0492,59.8214,59.9429,75026.0
2019-02-12 10:05:00,78.97,79.26,78.97,79.07,74185.0,59.9505,60.1707,59.9505,60.0264,74185.0
2019-02-12 10:10:00,79.07,79.13,78.99,79.06,47508.0,60.0264,60.072,59.9657,60.0188,47508.0
2019-02-12 10:15:00,79.06,79.14,79.06,79.09,39070.0,60.0188,60.0796,60.0188,60.0416,39070.0
2019-02-12 10:20:00,79.08,79.11,78.75,78.8,70984.0,60.034,60.0568,59.7835,59.8214,70984.0
2019-02-12 10:25:00,78.81,78.93,78.81,78.86,60328.0,59.829,59.9201,59.829,59.867,60328.0
2019-02-12 10:30:00,78.84,78.95,78.84,78.88,59845.0,59.8518,59.9353,59.8518,59.8822,59845.0
2019-02-12 10:35:00,78.86,79.02,78.84,79.0,37008.0,59.867,59.9885,59.8518,59.9733,37008.0
2019-02-12 10:40:00,79.0,79.03,78.92,78.92,38244.0,59.9733,59.9961,59.9125,59.9125,38244.0
2019-02-12 10:45:00,78.92,78.95,78.91,78.94,24841.0,59.9125,59.9353,59.905,59.9277,24841.0
2019-02-12 10:50:00,78.94,79.01,78.93,79.0,34949.0,59.9277,59.9809,59.9201,59.9733,34949.0
2019-02-12 10:55:00,79.0,79.05,78.97,79.02,63249.0,59.9733,60.0112,59.9505,59.9885,63249.0
2019-02-12 11:00:00,79.03,79.23,79.02,79.19,86692.0,59.9961,60.1479,59.9885,60.1175,86692.0
2019-02-12 11:05:00,79.19,79.37,79.16,79.33,93307.0,60.1175,60.2542,60.0947,60.2238,93307.0
2019-02-12 11:10:00,79.36,79.57,79.35,79.48,40563.0,60.2466,60.406,60.239,60.3377,40563.0
2019-02-12 11:15:00,79.49,79.51,79.37,79.38,57743.0,60.3453,60.3604,60.2542,60.2618,57743.0
2019-02-12 11:20:00,79.38,79.43,79.36,79.39,59054.0,60.2618,60.2997,60.2466,60.2693,59054.0
2019-02-12 11:25:00,79.39,79.44,79.38,79.42,53056.0,60.2693,60.3073,60.2618,60.2921,53056.0
2019-02-12 11:30:00,79.42,79.44,79.39,79.42,40581.0,60.2921,60.3073,60.2693,60.2921,40581.0
2019-02-12 11:35:00,79.42,79.51,79.4,79.5,45219.0,60.2921,60.3604,60.2769,60.3529,45219.0
2019-02-12 11:40:00,79.51,79.7,79.51,79.67,25940.0,60.3604,60.5047,60.3604,60.4819,25940.0
2019-02-12 11:45:00,79.67,79.86,79.67,79.86,42146.0,60.4819,60.6262,60.4819,60.6262,42146.0
2019-02-12 11:50:00,79.85,79.91,79.83,79.9,50084.0,60.6186,60.6641,60.6034,60.6565,50084.0
2019-02-12 11:55:00,79.89,79.91,79.81,79.86,114686.0,60.6489,60.6641,60.5882,60.6262,114686.0
2019-02-12 12:00:00,79.86,79.89,79.78,79.86,134516.0,60.6262,60.6489,60.5654,60.6262,134516.0
2019-02-12 12:05:00,79.87,79.91,79.75,79.9,66300.0,60.6337,60.6641,60.5426,60.6565,66300.0
2019-02-12 12:10:00,79.92,79.96,79.9,79.91,39223.0,60.6717,60.7021,60.6565,60.6641,39223.0
2019-02-12 12:15:00,79.91,80.09,79.9,80.09,59944.0,60.6641,60.8008,60.6565,60.8008,59944.0
2019-02-12 12:20:00,80.09,80.12,79.91,79.94,54146.0,60.8008,60.8235,60.6641,60.6869,54146.0
2019-02-12 12:25:00,79.94,80.0,79.8,79.85,40503.0,60.6869,60.7324,60.5806,60.6186,40503.0
2019-02-12 12:30:00,79.86,79.88,79.8,79.85,41753.0,60.6262,60.6413,60.5806,60.6186,41753.0
2019-02-12 12:35:00,79.86,79.92,79.82,79.86,61265.0,60.6262,60.6717,60.5958,60.6262,61265.0
2019-02-12 12:40:00,79.86,79.92,79.81,79.86,24089.0,60.6262,60.6717,60.5882,60.6262,24089.0
2019-02-12 12:45:00,79.86,79.87,79.78,79.83,30311.0,60.6262,60.6337,60.5654,60.6034,30311.0
2019-02-12 12:50:00,79.83,79.9,79.77,79.77,38861.0,60.6034,60.6565,60.5578,60.5578,38861.0
2019-02-12 12:55:00,79.77,79.83,79.77,79.81,41737.0,60.5578,60.6034,60.5578,60.5882,41737.0
2019-02-12 13:00:00,79.81,79.81,79.7,79.76,73545.0,60.5882,60.5882,60.5047,60.5502,73545.0
2019-02-12 13:05:00,79.76,79.81,79.68,79.69,30691.0,60.5502,60.5882,60.4895,60.4971,30691.0
2019-02-12 13:10:00,79.7,79.76,79.68,79.69,23655.0,60.5047,60.5502,60.4895,60.4971,23655.0
2019-02-12 13:15:00,79.7,79.71,79.67,79.69,22719.0,60.5047,60.5123,60.4819,60.4971,22719.0
2019-02-12 13:20:00,79.7,79.79,79.7,79.79,29115.0,60.5047,60.573,60.5047,60.573,29115.0
2019-02-12 13:25:00,79.78,79.85,79.77,79.84,31809.0,60.5654,60.6186,60.5578,60.611,31809.0
2019-02-12 13:30:00,79.84,79.87,79.77,79.82,46967.0,60.611,60.6337,60.5578,60.5958,46967.0
2019-02-12 13:35:00,79.81,79.87,79.81,79.83,32314.0,60.5882,60.6337,60.5882,60.6034,32314.0
2019-02-12 13:40:00,79.84,79.91,79.8,79.9,41138.0,60.611,60.6641,60.5806,60.6565,41138.0
2019-02-12 13:45:00,79.91,79.98,79.91,79.93,36274.0,60.6641,60.7172,60.6641,60.6793,36274.0
2019-02-12 13:50:00,79.92,79.96,79.89,79.91,33819.0,60.6717,60.7021,60.6489,60.6641,33819.0
2019-02-12 13:55:00,79.91,79.94,79.88,79.92,48745.0,60.6641,60.6869,60.6413,60.6717,48745.0
2019-02-12 14:00:00,79.92,79.94,79.83,79.86,43143.0,60.6717,60.6869,60.6034,60.6262,43143.0
2019-02-12 14:05:00,79.86,79.94,79.85,79.94,57738.0,60.6262,60.6869,60.6186,60.6869,57738.0
2019-02-12 14:10:00,79.93,79.96,79.89,79.92,38716.0,60.6793,60.7021,60.6489,60.6717,38716.0
2019-02-12 14:15:00,79.92,79.97,79.91,79.96,30359.0,60.6717,60.7097,60.6641,60.7021,30359.0
2019-02-12 14:20:00,79.97,80.11,79.96,80.06,70490.0,60.7097,60.8159,60.7021,60.778,70490.0
2019-02-12 14:25:00,80.07,80.07,79.98,79.99,41520.0,60.7856,60.7856,60.7172,60.7248,41520.0
2019-02-12 14:30:00,79.99,80.0,79.94,79.95,33816.0,60.7248,60.7324,60.6869,60.6945,33816.0
2019-02-12 14:35:00,79.95,79.96,79.92,79.94,27402.0,60.6945,60.7021,60.6717,60.6869,27402.0
2019-02-12 14:40:00,79.94,79.95,79.87,79.9,32416.0,60.6869,60.6945,60.6337,60.6565,32416.0
2019-02-12 14:45:00,79.9,79.94,79.88,79.9,64371.0,60.6565,60.6869,60.6413,60.6565,64371.0
2019-02-12 14:50:00,79.91,79.91,79.88,79.9,64346.0,60.6641,60.6641,60.6413,60.6565,64346.0
2019-02-12 14:55:00,79.9,79.95,79.89,79.9,33439.0,60.6565,60.6945,60.6489,60.6565,33439.0
2019-02-12 15:00:00,79.9,79.95,79.86,79.87,57410.0,60.6565,60.6945,60.6262,60.6337,57410.0
2019-02-12 15:05:00,79.87,79.87,79.79,79.84,73801.0,60.6337,60.6337,60.573,60.611,73801.0
2019-02-12 15:10:00,79.84,79.88,79.82,79.82,88406.0,60.611,60.6413,60.5958,60.5958,88406.0
2019-02-12 15:15:00,79.83,79.85,79.82,79.84,25269.0,60.6034,60.6186,60.5958,60.611,25269.0
2019-02-12 15:20:00,79.84,79.86,79.82,79.84,78225.0,60.611,60.6262,60.5958,60.611,78225.0
2019-02-12 15:25:00,79.84,79.85,79.79,79.8,55840.0,60.611,60.6186,60.573,60.5806,55840.0
2019-02-12 15:30:00,79.8,79.82,79.78,79.8,35605.0,60.5806,60.5958,60.5654,60.5806,35605.0
2019-02-12 15:35:00,79.79,79.82,79.77,79.81,56769.0,60.573,60.5958,60.5578,60.5882,56769.0
2019-02-12 15:40:00,79.81,79.94,79.75,79.77,147734.0,60.5882,60.6869,60.5426,60.5578,147734.0
2019-02-12 15:45:00,79.76,79.8,79.71,79.71,161382.0,60.5502,60.5806,60.5123,60.5123,161382.0
2019-02-12 15:50:00,79.72,79.8,79.69,79.76,142142.0,60.5199,60.5806,60.4971,60.5502,142142.0
2019-02-12 15:55:00,79.77,79.99,79.73,79.92,283412.0,60.5578,60.7248,60.5275,60.6717,283412.0
2019-02-13 09:30:00,80.34,80.78,80.29,80.67,149364.0,60.9905,61.3246,60.9526,61.2411,149364.0
2019-02-13 09:35:00,80.69,80.88,80.53,80.87,71167.0,61.2563,61.4005,61.1348,61.3929,71167.0
2019-02-13 09:40:00,80.87,80.89,80.73,80.81,58646.0,61.3929,61.4081,61.2866,61.3473,58646.0
2019-02-13 09:45:00,80.8,80.82,80.64,80.68,54648.0,61.3398,61.3549,61.2183,61.2487,54648.0
2019-02-13 09:50:00,80.67,80.8,80.64,80.78,63952.0,61.2411,61.3398,61.2183,61.3246,63952.0
2019-02-13 09:55:00,80.78,80.83,80.67,80.79,45394.0,61.3246,61.3625,61.2411,61.3322,45394.0
2019-02-13 10:00:00,80.79,80.87,80.72,80.85,41812.0,61.3322,61.3929,61.279,61.3777,41812.0
2019-02-13 10:05:00,80.86,80.89,80.79,80.81,47235.0,61.3853,61.4081,61.3322,61.3473,47235.0
2019-02-13 10:10:00,80.81,80.98,80.8,80.98,61005.0,61.3473,61.4764,61.3398,61.4764,61005.0
2019-02-13 10:15:00,80.99,80.99,80.87,80.94,50024.0,61.484,61.484,61.3929,61.446,50024.0
2019-02-13 10:20:00,80.95,80.98,80.82,80.86,47282.0,61.4536,61.4764,61.3549,61.3853,47282.0
2019-02-13 10:25:00,80.86,81.03,80.84,80.92,63965.0,61.3853,61.5144,61.3701,61.4309,63965.0
2019-02-13 10:30:00,80.9,80.96,80.8,80.83,30791.0,61.4157,61.4612,61.3398,61.3625,30791.0
2019-02-13 10:35:00,80.84,80.92,80.79,80.85,40335.0,61.3701,61.4309,61.3322,61.3777,40335.0
2019-02-13 10:40:00,80.85,80.85,80.72,80.79,62690.0,61.3777,61.3777,61.279,61.3322,62690.0
2019-02-13 10:45:00,80.79,80.9,80.79,80.89,39834.0,61.3322,61.4157,61.3322,61.4081,39834.0
2019-02-13 10:50:00,80.89,81.01,80.89,81.0,35022.0,61.4081,61.4992,61.4081,61.4916,35022.0
2019-02-13 10:55:00,81.0,81.02,80.89,81.02,44594.0,61.4916,61.5068,61.4081,61.5068,44594.0
2019-02-13 11:00:00,81.01,81.15,81.01,81.12,85688.0,61.4992,61.6055,61.4992,61.5827,85688.0
2019-02-13 11:05:00,81.13,81.13,81.03,81.05,23225.0,61.5903,61.5903,61.5144,61.5295,23225.0
2019-02-13 11:10:00,81.05,81.1,81.0,81.03,26374.0,61.5295,61.5675,61.4916,61.5144,26374.0
2019-02-13 11:15:00,81.02,81.04,80.9,80.91,43284.0,61.5068,61.522,61.4157,61.4233,43284.0
2019-02-13 11:20:00,80.91,80.95,80.89,80.92,32579.0,61.4233,61.4536,61.4081,61.4309,32579.0
2019-02-13 11:25:00,80.91,80.96,80.9,80.95,27169.0,61.4233,61.4612,61.4157,61.4536,27169.0
2019-02-13 11:30:00,80.95,81.0,80.88,80.97,79345.0,61.4536,61.4916,61.4005,61.4688,79345.0
2019-02-13 11:35:00,80.97,81.15,80.93,81.07,45179.0,61.4688,61.6055,61.4384,61.5447,45179.0
2019-02-13 11:40:00,81.06,81.1,81.0,81.01,30376.0,61.5371,61.5675,61.4916,61.4992,30376.0
2019-02-13 11:45:00,81.0,81.04,80.95,80.98,25429.0,61.4916,61.522,61.4536,61.4764,25429.0
2019-02-13 11:50:00,81.0,81.05,81.0,81.04,14263.0,61.4916,61.5295,61.4916,61.522,14263.0
2019-02-13 11:55:00,81.03,81.08,80.98,81.06,23029.0,61.5144,61.5523,61.4764,61.5371,23029.0
2019-02-13 12:00:00,81.06,81.08,81.02,81.04,18528.0,61.5371,61.5523,61.5068,61.522,18528.0
2019-02-13 12:05:00,81.03,81.04,80.93,80.95,22797.0,61.5144,61.522,61.4384,61.4536,22797.0
2019-02-13 12:10:00,80.96,81.04,80.96,81.02,16022.0,61.4612,61.522,61.4612,61.5068,16022.0
2019-02-13 12:15:00,81.01,81.04,80.97,81.0,25029.0,61.4992,61.522,61.4688,61.4916,25029.0
2019-02-13 12:20:00,81.0,81.0,80.89,80.91,25310.0,61.4916,61.4916,61.4081,61.4233,25310.0
2019-02-13 12:25:00,80.92,80.96,80.89,80.92,19682.0,61.4309,61.4612,61.4081,61.4309,19682.0
2019-02-13 12:30:00,80.92,80.95,80.89,80.95,53009.0,61.4309,61.4536,61.4081,61.4536,53009.0
2019-02-13 12:35:00,80.95,80.99,80.88,80.9,55849.0,61.4536,61.484,61.4005,61.4157,55849.0
2019-02-13 12:40:00,80.9,80.94,80.88,80.94,17704.0,61.4157,61.446,61.4005,61.446,17704.0
2019-02-13 12:45:00,80.93,80.94,80.9,80.92,22380.0,61.4384,61.446,61.4157,61.4309,22380.0
2019-02-13 12:50:00,80.92,80.95,80.9,80.92,18441.0,61.4309,61.4536,61.4157,61.4309,18441.0
2019-02-13 12:55:00,80.92,80.93,80.89,80.93,33973.0,61.4309,61.4384,61.4081,61.4384,33973.0
2019-02-13 13:00:00,80.94,80.96,80.94,80.94,10809.0,61.446,61.4612,61.446,61.446,10809.0
2019-02-13 13:05:00,80.94,81.03,80.94,80.99,20941.0,61.446,61.5144,61.446,61.484,20941.0
2019-02-13 13:10:00,81.0,81.07,80.99,81.04,18484.0,61.4916,61.5447,61.484,61.522,18484.0
2019-02-13 13:15:00,81.04,81.05,81.01,81.04,17939.0,61.522,61.5295,61.4992,61.522,17939.0
2019-02-13 13:20:00,81.04,81.1,81.03,81.09,14723.0,61.522,61.5675,61.5144,61.5599,14723.0
2019-02-13 13:25:00,81.1,81.11,81.05,81.09,20494.0,61.5675,61.5751,61.5295,61.5599,20494.0
2019-02-13 13:30:00,81.09,81.11,81.04,81.06,39171.0,61.5599,61.5751,61.522,61.5371,39171.0
2019-02-13 13:35:00,81.05,81.09,81.05,81.09,11469.0,61.5295,61.5599,61.5295,61.5599,11469.0
2019-02-13 13:40:00,81.09,81.12,81.08,81.11,14525.0,61.5599,61.5827,61.5523,61.5751,14525.0
2019-02-13 13:45:00,81.11,81.11,81.08,81.09,13293.0,61.5751,61.5751,61.5523,61.5599,13293.0
2019-02-13 13:50:00,81.09,81.1,81.07,81.08,15506.0,61.5599,61.5675,61.5447,61.5523,15506.0
2019-02-13 13:55:00,81.08,81.11,81.07,81.1,23354.0,61.5523,61.5751,61.5447,61.5675,23354.0
2019-02-13 14:00:00,81.1,81.18,81.09,81.17,41076.0,61.5675,61.6282,61.5599,61.6206,41076.0
2019-02-13 14:05:00,81.17,81.21,81.16,81.17,21564.0,61.6206,61.651,61.6131,61.6206,21564.0
2019-02-13 14:10:00,81.18,81.25,81.18,81.21,44389.0,61.6282,61.6814,61.6282,61.651,44389.0
2019-02-13 14:15:00,81.22,81.25,81.2,81.22,30227.0,61.6586,61.6814,61.6434,61.6586,30227.0
2019-02-13 14:20:00,81.23,81.24,81.21,81.24,18532.0,61.6662,61.6738,61.651,61.6738,18532.0
2019-02-13 14:25:00,81.23,81.29,81.23,81.28,46852.0,61.6662,61.7117,61.6662,61.7042,46852.0
2019-02-13 14:30:00,81.29,81.32,81.27,81.28,27064.0,61.7117,61.7345,61.6966,61.7042,27064.0
2019-02-13 14:35:00,81.28,81.28,81.24,81.25,18884.0,61.7042,61.7042,61.6738,61.6814,18884.0
2019-02-13 14:40:00,81.26,81.27,81.24,81.25,22927.0,61.689,61.6966,61.6738,61.6814,22927.0
2019-02-13 14:45:00,81.24,81.24,81.14,81.18,49198.0,61.6738,61.6738,61.5979,61.6282,49198.0
2019-02-13 14:50:00,81.18,81.19,81.1,81.15,39411.0,61.6282,61.6358,61.5675,61.6055,39411.0
2019-02-13 14:55:00,81.14,81.25,81.14,81.19,35918.0,61.5979,61.6814,61.5979,61.6358,35918.0
2019-02-13 15:00:00,81.19,81.2,81.13,81.13,20870.0,61.6358,61.6434,61.5903,61.5903,20870.0
2019-02-13 15:05:00,81.14,81.17,81.07,81.07,31367.0,61.5979,61.6206,61.5447,61.5447,31367.0
2019-02-13 15:10:00,81.07,81.16,81.06,81.14,22062.0,61.5447,61.6131,61.5371,61.5979,22062.0
2019-02-13 15:15:00,81.14,81.17,81.12,81.15,23605.0,61.5979,61.6206,61.5827,61.6055,23605.0
2019-02-13 15:20:00,81.16,81.17,81.13,81.13,22840.0,61.6131,61.6206,61.5903,61.5903,22840.0
2019-02-13 15:25:00,81.13,81.14,81.09,81.14,20582.0,61.5903,61.5979,61.5599,61.5979,20582.0
2019-02-13 15:30:00,81.14,81.18,81.13,81.16,31456.0,61.5979,61.6282,61.5903,61.6131,31456.0
2019-02-13 15:35:00,81.16,81.2,81.07,81.1,81700.0,61.6131,61.6434,61.5447,61.5675,81700.0
2019-02-13 15:40:00,81.11,81.12,81.0,81.01,39906.0,61.5751,61.5827,61.4916,61.4992,39906.0
2019-02-13 15:45:00,81.02,81.02,80.85,80.92,127455.0,61.5068,61.5068,61.3777,61.4309,127455.0
2019-02-13 15:50:00,80.92,80.92,80.74,80.81,112698.0,61.4309,61.4309,61.2942,61.3473,112698.0
2019-02-13 15:55:00,80.81,80.89,80.73,80.78,174546.0,61.3473,61.4081,61.2866,61.3246,174546.0
2019-02-14 09:30:00,80.45,80.58,80.21,80.45,81257.0,61.0741,61.1727,60.8919,61.0741,81257.0
2019-02-14 09:35:00,80.4,80.56,80.35,80.49,43337.0,61.0361,61.1576,60.9981,61.1044,43337.0
2019-02-14 09:40:00,80.5,80.56,80.28,80.32,49799.0,61.112,61.1576,60.945,60.9754,49799.0
2019-02-14 09:45:00,80.29,80.47,80.27,80.34,55995.0,60.9526,61.0892,60.9374,60.9905,55995.0
2019-02-14 09:50:00,80.33,80.4,80.04,80.11,63600.0,60.983,61.0361,60.7628,60.8159,63600.0
2019-02-14 09:55:00,80.1,80.14,80.01,80.14,64655.0,60.8083,60.8387,60.74,60.8387,64655.0
2019-02-14 10:00:00,80.1,80.11,79.76,79.9,98420.0,60.8083,60.8159,60.5502,60.6565,98420.0
2019-02-14 10:05:00,79.9,79.99,79.72,79.75,51708.0,60.6565,60.7248,60.5199,60.5426,51708.0
2019-02-14 10:10:00,79.75,79.85,79.72,79.77,25023.0,60.5426,60.6186,60.5199,60.5578,25023.0
2019-02-14 10:15:00,79.77,79.94,79.74,79.93,42385.0,60.5578,60.6869,60.5351,60.6793,42385.0
2019-02-14 10:20:00,79.94,80.06,79.85,80.06,63913.0,60.6869,60.778,60.6186,60.778,63913.0
2019-02-14 10:25:00,80.09,80.33,80.04,80.32,44858.0,60.8008,60.983,60.7628,60.9754,44858.0
2019-02-14 10:30:00,80.34,80.5,80.31,80.47,50880.0,60.9905,61.112,60.9678,61.0892,50880.0
2019-02-14 10:35:00,80.48,80.53,80.08,80.28,63325.0,61.0968,61.1348,60.7932,60.945,63325.0
2019-02-14 10:40:00,80.29,80.43,80.29,80.4,29535.0,60.9526,61.0589,60.9526,61.0361,29535.0
2019-02-14 10:45:00,80.4,80.49,80.36,80.43,41175.0,61.0361,61.1044,61.0057,61.0589,41175.0
2019-02-14 10:50:00,80.46,80.53,80.4,80.42,48644.0,61.0816,61.1348,61.0361,61.0513,48644.0
2019-02-14 10:55:00,80.42,80.54,80.4,80.43,22778.0,61.0513,61.1424,61.0361,61.0589,22778.0
2019-02-14 11:00:00,80.44,80.45,80.15,80.15,18365.0,61.0665,61.0741,60.8463,60.8463,18365.0
2019-02-14 11:05:00,80.16,80.22,80.09,80.17,20451.0,60.8539,60.8994,60.8008,60.8615,20451.0
2019-02-14 11:10:00,80.16,80.21,80.05,80.05,13852.0,60.8539,60.8919,60.7704,60.7704,13852.0
2019-02-14 11:15:00,80.05,80.09,80.0,80.04,13764.0,60.7704,60.8008,60.7324,60.7628,13764.0
2019-02-14 11:20:00,80.05,80.08,80.0,80.02,21069.0,60.7704,60.7932,60.7324,60.7476,21069.0
2019-02-14 11:25:00,80.03,80.11,80.0,80.11,27346.0,60.7552,60.8159,60.7324,60.8159,27346.0
2019-02-14 11:30:00,80.1,80.11,80.02,80.07,27776.0,60.8083,60.8159,60.7476,60.7856,27776.0
2019-02-14 11:35:00,80.07,80.15,80.04,80.14,21381.0,60.7856,60.8463,60.7628,60.8387,21381.0
2019-02-14 11:40:00,80.13,80.28,80.08,80.27,22572.0,60.8311,60.945,60.7932,60.9374,22572.0
2019-02-14 11:45:00,80.29,80.33,80.23,80.27,20202.0,60.9526,60.983,60.907,60.9374,20202.0
2019-02-14 11:50:00,80.28,80.38,80.28,80.33,18254.0,60.945,61.0209,60.945,60.983,18254.0
2019-02-14 11:55:00,80.32,80.39,80.32,80.36,15154.0,60.9754,61.0285,60.9754,61.0057,15154.0
2019-02-14 12:00:00,80.37,80.37,80.28,80.36,18255.0,61.0133,61.0133,60.945,61.0057,18255.0
2019-02-14 12:05:00,80.36,80.4,80.32,80.33,15912.0,61.0057,61.0361,60.9754,60.983,15912.0
2019-02-14 12:10:00,80.34,80.35,80.23,80.25,11574.0,60.9905,60.9981,60.907,60.9222,11574.0
2019-02-14 12:15:00,80.25,80.37,80.21,80.37,25168.0,60.9222,61.0133,60.8919,61.0133,25168.0
2019-02-14 12:20:00,80.38,80.46,80.3,80.43,25993.0,61.0209,61.0816,60.9602,61.0589,25993.0
2019-02-14 12:25:00,80.43,80.47,80.35,80.36,15157.0,61.0589,61.0892,60.9981,61.0057,15157.0
2019-02-14 12:30:00,80.37,80.43,80.35,80.43,15904.0,61.0133,61.0589,60.9981,61.0589,15904.0
2019-02-14 12:35:00,80.43,80.46,80.39,80.41,16549.0,61.0589,61.0816,61.0285,61.0437,16549.0
2019-02-14 12:40:00,80.41,80.47,80.38,80.45,13072.0,61.0437,61.0892,61.0209,61.0741,13072.0
2019-02-14 12:45:00,80.46,80.59,80.46,80.51,39419.0,61.0816,61.1803,61.0816,61.1196,39419.0
2019-02-14 12:50:00,80.51,80.56,80.49,80.49,17410.0,61.1196,61.1576,61.1044,61.1044,17410.0
2019-02-14 12:55:00,80.5,80.59,80.48,80.58,22578.0,61.112,61.1803,61.0968,61.1727,22578.0
2019-02-14 13:00:00,80.58,80.68,80.58,80.61,42271.0,61.1727,61.2487,61.1727,61.1955,42271.0
2019-02-14 13:05:00,80.6,80.64,80.51,80.56,22292.0,61.1879,61.2183,61.1196,61.1576,22292.0
2019-02-14 13:10:00,80.57,80.57,80.45,80.45,14657.0,61.1652,61.1652,61.0741,61.0741,14657.0
2019-02-14 13:15:00,80.45,80.46,80.42,80.42,17349.0,61.0741,61.0816,61.0513,61.0513,17349.0
2019-02-14 13:20:00,80.42,80.46,80.39,80.44,18249.0,61.0513,61.0816,61.0285,61.0665,18249.0
2019-02-14 13:25:00,80.44,80.49,80.43,80.48,21510.0,61.0665,61.1044,61.0589,61.0968,21510.0
2019-02-14 13:30:00,80.47,80.57,80.47,80.57,23412.0,61.0892,61.1652,61.0892,61.1652,23412.0
2019-02-14 13:35:00,80.57,80.62,80.55,80.55,14190.0,61.1652,61.2031,61.15,61.15,14190.0
2019-02-14 13:40:00,80.56,80.59,80.55,80.57,12917.0,61.1576,61.1803,61.15,61.1652,12917.0
2019-02-14 13:45:00,80.56,80.57,80.51,80.53,11753.0,61.1576,61.1652,61.1196,61.1348,11753.0
2019-02-14 13:50:00,80.53,80.54,80.46,80.46,20165.0,61.1348,61.1424,61.0816,61.0816,20165.0
2019-02-14 13:55:00,80.46,80.46,80.39,80.4,14385.0,61.0816,61.0816,61.0285,61.0361,14385.0
2019-02-14 14:00:00,80.4,80.41,80.31,80.37,31222.0,61.0361,61.0437,60.9678,61.0133,31222.0
2019-02-14 14:05:00,80.36,80.41,80.29,80.39,30504.0,61.0057,61.0437,60.9526,61.0285,30504.0
2019-02-14 14:10:00,80.39,80.43,80.36,80.41,21578.0,61.0285,61.0589,61.0057,61.0437,21578.0
2019-02-14 14:15:00,80.41,80.45,80.38,80.4,20965.0,61.0437,61.0741,61.0209,61.0361,20965.0
2019-02-14 14:20:00,80.41,80.53,80.4,80.49,19200.0,61.0437,61.1348,61.0361,61.1044,19200.0
2019-02-14 14:25:00,80.49,80.55,80.47,80.49,32468.0,61.1044,61.15,61.0892,61.1044,32468.0
2019-02-14 14:30:00,80.49,80.5,80.45,80.48,20563.0,61.1044,61.112,61.0741,61.0968,20563.0
2019-02-14 14:35:00,80.49,80.54,80.48,80.53,13564.0,61.1044,61.1424,61.0968,61.1348,13564.0
2019-02-14 14:40:00,80.52,80.59,80.52,80.58,16088.0,61.1272,61.1803,61.1272,61.1727,16088.0
2019-02-14 14:45:00,80.59,80.6,80.52,80.56,21528.0,61.1803,61.1879,61.1272,61.1576,21528.0
2019-02-14 14:50:00,80.54,80.54,80.44,80.5,22208.0,61.1424,61.1424,61.0665,61.112,22208.0
2019-02-14 14:55:00,80.5,80.53,80.38,80.51,34236.0,61.112,61.1348,61.0209,61.1196,34236.0
2019-02-14 15:00:00,80.51,80.58,80.45,80.45,39630.0,61.1196,61.1727,61.0741,61.0741,39630.0
2019-02-14 15:05:00,80.45,80.67,80.44,80.53,34050.0,61.0741,61.2411,61.0665,61.1348,34050.0
2019-02-14 15:10:00,80.52,80.52,80.36,80.4,31636.0,61.1272,61.1272,61.0057,61.0361,31636.0
2019-02-14 15:15:00,80.41,80.47,80.38,80.43,22153.0,61.0437,61.0892,61.0209,61.0589,22153.0
2019-02-14 15:20:00,80.43,80.5,80.41,80.5,23760.0,61.0589,61.112,61.0437,61.112,23760.0
2019-02-14 15:25:00,80.5,80.54,80.46,80.5,21980.0,61.112,61.1424,61.0816,61.112,21980.0
2019-02-14 15:30:00,80.5,80.62,80.45,80.59,24511.0,61.112,61.2031,61.0741,61.1803,24511.0
2019-02-14 15:35:00,80.59,80.66,80.58,80.64,31183.0,61.1803,61.2335,61.1727,61.2183,31183.0
2019-02-14 15:40:00,80.64,80.65,80.6,80.62,56759.0,61.2183,61.2259,61.1879,61.2031,56759.0
2019-02-14 15:45:00,80.62,80.63,80.51,80.53,44835.0,61.2031,61.2107,61.1196,61.1348,44835.0
2019-02-14 15:50:00,80.54,80.59,80.43,80.54,60860.0,61.1424,61.1803,61.0589,61.1424,60860.0
2019-02-14 15:55:00,80.53,80.56,80.47,80.5,156284.0,61.1348,61.1576,61.0892,61.112,156284.0
2019-02-15 09:30:00,81.13,81.55,80.97,81.48,554645.0,61.5903,61.9091,61.4688,61.856,554645.0
2019-02-15 09:35:00,81.48,81.7,81.37,81.46,55947.0,61.856,62.023,61.7725,61.8408,55947.0
2019-02-15 09:40:00,81.41,81.56,81.37,81.48,46808.0,61.8028,61.9167,61.7725,61.856,46808.0
2019-02-15 09:45:00,81.51,81.64,81.48,81.48,50739.0,61.8788,61.9774,61.856,61.856,50739.0
2019-02-15 09:50:00,81.48,81.54,81.31,81.51,99858.0,61.856,61.9015,61.7269,61.8788,99858.0
2019-02-15 09:55:00,81.51,81.54,81.38,81.42,76926.0,61.8788,61.9015,61.7801,61.8104,76926.0
2019-02-15 10:00:00,81.42,81.48,81.2,81.22,51906.0,61.8104,61.856,61.6434,61.6586,51906.0
2019-02-15 10:05:00,81.21,81.39,81.21,81.32,33824.0,61.651,61.7877,61.651,61.7345,33824.0
2019-02-15 10:10:00,81.32,81.37,81.23,81.28,22843.0,61.7345,61.7725,61.6662,61.7042,22843.0
2019-02-15 10:15:00,81.29,81.31,81.17,81.27,23861.0,61.7117,61.7269,61.6206,61.6966,23861.0
2019-02-15 10:20:00,81.27,81.27,81.12,81.23,30387.0,61.6966,61.6966,61.5827,61.6662,30387.0
2019-02-15 10:25:00,81.23,81.24,81.05,81.06,33496.0,61.6662,61.6738,61.5295,61.5371,33496.0
2019-02-15 10:30:00,81.07,81.13,81.05,81.06,26666.0,61.5447,61.5903,61.5295,61.5371,26666.0
2019-02-15 10:35:00,81.09,81.18,81.06,81.18,29079.0,61.5599,61.6282,61.5371,61.6282,29079.0
2019-02-15 10:40:00,81.16,81.28,81.15,81.19,31718.0,61.6131,61.7042,61.6055,61.6358,31718.0
2019-02-15 10:45:00,81.2,81.28,81.2,81.27,27245.0,61.6434,61.7042,61.6434,61.6966,27245.0
2019-02-15 10:50:00,81.26,81.27,81.16,81.17,41230.0,61.689,61.6966,61.6131,61.6206,41230.0
2019-02-15 10:55:00,81.19,81.21,81.1,81.12,32972.0,61.6358,61.651,61.5675,61.5827,32972.0
2019-02-15 11:00:00,81.13,81.21,81.13,81.15,26239.0,61.5903,61.651,61.5903,61.6055,26239.0
2019-02-15 11:05:00,81.17,81.18,81.06,81.08,30207.0,61.6206,61.6282,61.5371,61.5523,30207.0
2019-02-15 11:10:00,81.08,81.1,80.83,80.84,47921.0,61.5523,61.5675,61.3625,61.3701,47921.0
2019-02-15 11:15:00,80.83,80.83,80.45,80.6,81088.0,61.3625,61.3625,61.0741,61.1879,81088.0
2019-02-15 11:20:00,80.6,80.74,80.55,80.71,47502.0,61.1879,61.2942,61.15,61.2714,47502.0
2019-02-15 11:25:00,80.72,80.97,80.71,80.96,64406.0,61.279,61.4688,61.2714,61.4612,64406.0
2019-02-15 11:30:00,80.96,80.97,80.76,80.83,36647.0,61.4612,61.4688,61.3094,61.3625,36647.0
2019-02-15 11:35:00,80.83,80.83,80.71,80.78,34012.0,61.3625,61.3625,61.2714,61.3246,34012.0
2019-02-15 11:40:00,80.79,80.81,80.65,80.7,32191.0,61.3322,61.3473,61.2259,61.2638,32191.0
2019-02-15 11:45:00,80.71,80.74,80.62,80.66,23690.0,61.2714,61.2942,61.2031,61.2335,23690.0
2019-02-15 11:50:00,80.66,80.78,80.65,80.78,30533.0,61.2335,61.3246,61.2259,61.3246,30533.0
2019-02-15 11:55:00,80.78,80.79,80.53,80.64,74956.0,61.3246,61.3322,61.1348,61.2183,74956.0
2019-02-15 12:00:00,80.64,80.66,80.56,80.64,36033.0,61.2183,61.2335,61.1576,61.2183,36033.0
2019-02-15 12:05:00,80.64,80.79,80.6,80.66,146633.0,61.2183,61.3322,61.1879,61.2335,146633.0
2019-02-15 12:10:00,80.65,80.71,80.59,80.67,69202.0,61.2259,61.2714,61.1803,61.2411,69202.0
2019-02-15 12:15:00,80.68,80.8,80.68,80.69,21896.0,61.2487,61.3398,61.2487,61.2563,21896.0
2019-02-15 12:20:00,80.71,80.75,80.65,80.74,18789.0,61.2714,61.3018,61.2259,61.2942,18789.0
2019-02-15 12:25:00,80.74,80.75,80.7,80.72,13022.0,61.2942,61.3018,61.2638,61.279,13022.0
2019-02-15 12:30:00,80.73,80.8,80.69,80.75,19250.0,61.2866,61.3398,61.2563,61.3018,19250.0
2019-02-15 12:35:00,80.75,80.75,80.63,80.64,32666.0,61.3018,61.3018,61.2107,61.2183,32666.0
2019-02-15 12:40:00,80.64,80.64,80.55,80.6,17390.0,61.2183,61.2183,61.15,61.1879,17390.0
2019-02-15 12:45:00,80.61,80.61,80.51,80.52,21501.0,61.1955,61.1955,61.1196,61.1272,21501.0
2019-02-15 12:50:00,80.51,80.55,80.47,80.52,19231.0,61.1196,61.15,61.0892,61.1272,19231.0
2019-02-15 12:55:00,80.52,80.57,80.5,80.54,22889.0,61.1272,61.1652,61.112,61.1424,22889.0
2019-02-15 13:00:00,80.55,80.63,80.54,80.62,20062.0,61.15,61.2107,61.1424,61.2031,20062.0
2019-02-15 13:05:00,80.63,80.63,80.55,80.56,14129.0,61.2107,61.2107,61.15,61.1576,14129.0
2019-02-15 13:10:00,80.58,80.6,80.54,80.56,20508.0,61.1727,61.1879,61.1424,61.1576,20508.0
2019-02-15 13:15:00,80.55,80.6,80.53,80.56,24705.0,61.15,61.1879,61.1348,61.1576,24705.0
2019-02-15 13:20:00,80.57,80.59,80.45,80.46,26206.0,61.1652,61.1803,61.0741,61.0816,26206.0
2019-02-15 13:25:00,80.45,80.49,80.42,80.47,17100.0,61.0741,61.1044,61.0513,61.0892,17100.0
2019-02-15 13:30:00,80.46,80.48,80.43,80.48,16439.0,61.0816,61.0968,61.0589,61.0968,16439.0
2019-02-15 13:35:00,80.49,80.5,80.44,80.49,115021.0,61.1044,61.112,61.0665,61.1044,115021.0
2019-02-15 13:40:00,80.49,80.57,80.44,80.57,92290.0,61.1044,61.1652,61.0665,61.1652,92290.0
2019-02-15 13:45:00,80.56,80.61,80.47,80.5,64292.0,61.1576,61.1955,61.0892,61.112,64292.0
2019-02-15 13:50:00,80.51,80.52,80.26,80.27,193942.0,61.1196,61.1272,60.9298,60.9374,193942.0
2019-02-15 13:55:00,80.29,80.4,80.16,80.33,129297.0,60.9526,61.0361,60.8539,60.983,129297.0
2019-02-15 14:00:00,80.33,80.46,80.33,80.43,27917.0,60.983,61.0816,60.983,61.0589,27917.0
2019-02-15 14:05:00,80.44,80.5,80.38,80.41,30881.0,61.0665,61.112,61.0209,61.0437,30881.0
2019-02-15 14:10:00,80.41,80.53,80.39,80.53,31210.0,61.0437,61.1348,61.0285,61.1348,31210.0
2019-02-15 14:15:00,80.53,80.6,80.53,80.54,19321.0,61.1348,61.1879,61.1348,61.1424,19321.0
2019-02-15 14:20:00,80.54,80.63,80.53,80.62,25942.0,61.1424,61.2107,61.1348,61.2031,25942.0
2019-02-15 14:25:00,80.61,80.7,80.57,80.62,214345.0,61.1955,61.2638,61.1652,61.2031,214345.0
2019-02-15 14:30:00,80.63,80.75,80.63,80.73,25767.0,61.2107,61.3018,61.2107,61.2866,25767.0
2019-02-15 14:35:00,80.72,80.86,80.69,80.84,67788.0,61.279,61.3853,61.2563,61.3701,67788.0
2019-02-15 14:40:00,80.84,80.91,80.82,80.86,31455.0,61.3701,61.4233,61.3549,61.3853,31455.0
2019-02-15 14:45:00,80.86,80.87,80.79,80.83,89123.0,61.3853,61.3929,61.3322,61.3625,89123.0
2019-02-15 14:50:00,80.84,80.89,80.81,80.86,33992.0,61.3701,61.4081,61.3473,61.3853,33992.0
2019-02-15 14:55:00,80.84,80.9,80.8,80.87,31799.0,61.3701,61.4157,61.3398,61.3929,31799.0
2019-02-15 15:00:00,80.86,80.86,80.78,80.83,43260.0,61.3853,61.3853,61.3246,61.3625,43260.0
2019-02-15 15:05:00,80.84,80.86,80.77,80.77,33121.0,61.3701,61.3853,61.317,61.317,33121.0
2019-02-15 15:10:00,80.78,80.78,80.7,80.73,32873.0,61.3246,61.3246,61.2638,61.2866,32873.0
2019-02-15 15:15:00,80.73,80.74,80.65,80.67,30613.0,61.2866,61.2942,61.2259,61.2411,30613.0
2019-02-15 15:20:00,80.67,80.69,80.58,80.65,46213.0,61.2411,61.2563,61.1727,61.2259,46213.0
2019-02-15 15:25:00,80.64,80.82,80.64,80.81,60085.0,61.2183,61.3549,61.2183,61.3473,60085.0
2019-02-15 15:30:00,80.81,81.0,80.81,80.95,203196.0,61.3473,61.4916,61.3473,61.4536,203196.0
2019-02-15 15:35:00,80.96,80.99,80.89,80.97,56335.0,61.4612,61.484,61.4081,61.4688,56335.0
2019-02-15 15:40:00,80.98,81.03,80.93,80.94,98652.0,61.4764,61.5144,61.4384,61.446,98652.0
2019-02-15 15:45:00,80.94,81.01,80.86,80.89,265155.0,61.446,61.4992,61.3853,61.4081,265155.0
2019-02-15 15:50:00,80.9,80.92,80.86,80.91,156514.0,61.4157,61.4309,61.3853,61.4233,156514.0
2019-02-15 15:55:00,80.91,80.98,80.74,80.84,462149.0,61.4233,61.4764,61.2942,61.3701,462149.0
2019-02-19 09:30:00,80.5,80.66,80.29,80.35,268844.0,61.112,61.2335,60.9526,60.9981,268844.0
2019-02-19 09:35:00,80.35,80.84,80.35,80.73,145942.0,60.9981,61.3701,60.9981,61.2866,145942.0
2019-02-19 09:40:00,80.75,81.21,80.61,81.2,124817.0,61.3018,61.651,61.1955,61.6434,124817.0
2019-02-19 09:45:00,81.18,81.52,81.13,81.47,115290.0,61.6282,61.8863,61.5903,61.8484,115290.0
2019-02-19 09:50:00,81.49,81.49,80.98,80.98,92217.0,61.8636,61.8636,61.4764,61.4764,92217.0
2019-02-19 09:55:00,80.99,81.01,80.72,80.72,98936.0,61.484,61.4992,61.279,61.279,98936.0
2019-02-19 10:00:00,80.78,80.78,80.56,80.62,85460.0,61.3246,61.3246,61.1576,61.2031,85460.0
2019-02-19 10:05:00,80.63,80.63,80.39,80.42,62008.0,61.2107,61.2107,61.0285,61.0513,62008.0
2019-02-19 10:10:00,80.42,80.53,80.35,80.47,52350.0,61.0513,61.1348,60.9981,61.0892,52350.0
2019-02-19 10:15:00,80.47,80.52,80.23,80.43,119855.0,61.0892,61.1272,60.907,61.0589,119855.0
2019-02-19 10:20:00,80.45,80.69,80.39,80.67,171586.0,61.0741,61.2563,61.0285,61.2411,171586.0
2019-02-19 10:25:00,80.69,80.72,80.5,80.72,71317.0,61.2563,61.279,61.112,61.279,71317.0
2019-02-19 10:30:00,80.75,80.84,80.72,80.77,64022.0,61.3018,61.3701,61.279,61.317,64022.0
2019-02-19 10:35:00,80.79,80.93,80.79,80.9,64395.0,61.3322,61.4384,61.3322,61.4157,64395.0
2019-02-19 10:40:00,80.91,80.98,80.86,80.92,71522.0,61.4233,61.4764,61.3853,61.4309,71522.0
2019-02-19 10:45:00,80.92,81.0,80.91,80.99,33950.0,61.4309,61.4916,61.4233,61.484,33950.0
2019-02-19 10:50:00,80.99,81.03,80.89,80.92,64206.0,61.484,61.5144,61.4081,61.4309,64206.0
2019-02-19 10:55:00,80.93,80.99,80.8,80.81,55514.0,61.4384,61.484,61.3398,61.3473,55514.0
2019-02-19 11:00:00,80.81,80.84,80.57,80.65,73177.0,61.3473,61.3701,61.1652,61.2259,73177.0
2019-02-19 11:05:00,80.66,80.98,80.66,80.97,142287.0,61.2335,61.4764,61.2335,61.4688,142287.0
2019-02-19 11:10:00,80.98,80.98,80.82,80.86,51925.0,61.4764,61.4764,61.3549,61.3853,51925.0
2019-02-19 11:15:00,80.88,80.88,80.79,80.84,27582.0,61.4005,61.4005,61.3322,61.3701,27582.0
2019-02-19 11:20:00,80.84,80.85,80.75,80.81,37799.0,61.3701,61.3777,61.3018,61.3473,37799.0
2019-02-19 11:25:00,80.8,80.82,80.72,80.73,40227.0,61.3398,61.3549,61.279,61.2866,40227.0
2019-02-19 11:30:00,80.74,80.91,80.73,80.81,37347.0,61.2942,61.4233,61.2866,61.3473,37347.0
2019-02-19 11:35:00,80.81,80.85,80.75,80.77,36028.0,61.3473,61.3777,61.3018,61.317,36028.0
2019-02-19 11:40:00,80.77,80.82,80.76,80.78,54350.0,61.317,61.3549,61.3094,61.3246,54350.0
2019-02-19 11:45:00,80.78,80.94,80.77,80.9,43884.0,61.3246,61.446,61.317,61.4157,43884.0
2019-02-19 11:50:00,80.89,80.89,80.8,80.82,43225.0,61.4081,61.4081,61.3398,61.3549,43225.0
2019-02-19 11:55:00,80.8,80.93,80.76,80.92,56247.0,61.3398,61.4384,61.3094,61.4309,56247.0
2019-02-19 12:00:00,80.93,81.04,80.88,81.02,60442.0,61.4384,61.522,61.4005,61.5068,60442.0
2019-02-19 12:05:00,81.02,81.07,80.97,81.03,46537.0,61.5068,61.5447,61.4688,61.5144,46537.0
2019-02-19 12:10:00,81.02,81.06,81.0,81.02,25752.0,61.5068,61.5371,61.4916,61.5068,25752.0
2019-02-19 12:15:00,81.03,81.06,80.98,81.03,21695.0,61.5144,61.5371,61.4764,61.5144,21695.0
2019-02-19 12:20:00,81.01,81.05,80.96,81.03,90135.0,61.4992,61.5295,61.4612,61.5144,90135.0
2019-02-19 12:25:00,81.01,81.05,80.97,81.02,43415.0,61.4992,61.5295,61.4688,61.5068,43415.0
2019-02-19 12:30:00,81.01,81.02,80.87,80.92,27783.0,61.4992,61.5068,61.3929,61.4309,27783.0
2019-02-19 12:35:00,80.91,80.92,80.83,80.89,31414.0,61.4233,61.4309,61.3625,61.4081,31414.0
2019-02-19 12:40:00,80.89,80.93,80.84,80.91,22775.0,61.4081,61.4384,61.3701,61.4233,22775.0
2019-02-19 12:45:00,80.91,80.98,80.9,80.97,24549.0,61.4233,61.4764,61.4157,61.4688,24549.0
2019-02-19 12:50:00,80.98,80.99,80.92,80.95,15562.0,61.4764,61.484,61.4309,61.4536,15562.0
2019-02-19 12:55:00,80.96,80.97,80.89,80.92,24145.0,61.4612,61.4688,61.4081,61.4309,24145.0
2019-02-19 13:00:00,80.92,80.93,80.79,80.84,32470.0,61.4309,61.4384,61.3322,61.3701,32470.0
2019-02-19 13:05:00,80.84,80.87,80.8,80.8,22564.0,61.3701,61.3929,61.3398,61.3398,22564.0
2019-02-19 13:10:00,80.8,80.87,80.8,80.86,12787.0,61.3398,61.3929,61.3398,61.3853,12787.0
2019-02-19 13:15:00,80.86,80.87,80.78,80.8,22354.0,61.3853,61.3929,61.3246,61.3398,22354.0
2019-02-19 13:20:00,80.8,80.84,80.75,80.79,26480.0,61.3398,61.3701,61.3018,61.3322,26480.0
2019-02-19 13:25:00,80.78,80.82,80.77,80.82,16577.0,61.3246,61.3549,61.317,61.3549,16577.0
2019-02-19 13:30:00,80.81,80.82,80.72,80.75,20261.0,61.3473,61.3549,61.279,61.3018,20261.0
2019-02-19 13:35:00,80.75,80.8,80.74,80.8,11737.0,61.3018,61.3398,61.2942,61.3398,11737.0
2019-02-19 13:40:00,80.8,80.87,80.8,80.85,27349.0,61.3398,61.3929,61.3398,61.3777,27349.0
2019-02-19 13:45:00,80.86,80.87,80.84,80.86,20648.0,61.3853,61.3929,61.3701,61.3853,20648.0
2019-02-19 13:50:00,80.86,80.88,80.84,80.84,19230.0,61.3853,61.4005,61.3701,61.3701,19230.0
2019-02-19 13:55:00,80.85,80.88,80.84,80.86,19320.0,61.3777,61.4005,61.3701,61.3853,19320.0
2019-02-19 14:00:00,80.85,80.89,80.7,80.75,59159.0,61.3777,61.4081,61.2638,61.3018,59159.0
2019-02-19 14:05:00,80.74,80.74,80.47,80.73,97211.0,61.2942,61.2942,61.0892,61.2866,97211.0
2019-02-19 14:10:00,80.73,80.8,80.63,80.66,43090.0,61.2866,61.3398,61.2107,61.2335,43090.0
2019-02-19 14:15:00,80.66,80.71,80.66,80.68,35331.0,61.2335,61.2714,61.2335,61.2487,35331.0
2019-02-19 14:20:00,80.69,80.71,80.68,80.7,19687.0,61.2563,61.2714,61.2487,61.2638,19687.0
2019-02-19 14:25:00,80.7,80.75,80.69,80.72,37708.0,61.2638,61.3018,61.2563,61.279,37708.0
2019-02-19 14:30:00,80.73,80.76,80.72,80.74,24266.0,61.2866,61.3094,61.279,61.2942,24266.0
2019-02-19 14:35:00,80.74,80.8,80.73,80.78,45529.0,61.2942,61.3398,61.2866,61.3246,45529.0
2019-02-19 14:40:00,80.78,80.82,80.77,80.82,64237.0,61.3246,61.3549,61.317,61.3549,64237.0
2019-02-19 14:45:00,80.82,80.86,80.76,80.84,54563.0,61.3549,61.3853,61.3094,61.3701,54563.0
2019-02-19 14:50:00,80.84,80.87,80.81,80.85,26580.0,61.3701,61.3929,61.3473,61.3777,26580.0
2019-02-19 14:55:00,80.86,80.89,80.85,80.88,24450.0,61.3853,61.4081,61.3777,61.4005,24450.0
2019-02-19 15:00:00,80.88,80.89,80.74,80.82,26607.0,61.4005,61.4081,61.2942,61.3549,26607.0
2019-02-19 15:05:00,80.81,80.84,80.76,80.8,30161.0,61.3473,61.3701,61.3094,61.3398,30161.0
2019-02-19 15:10:00,80.81,80.85,80.77,80.83,24817.0,61.3473,61.3777,61.317,61.3625,24817.0
2019-02-19 15:15:00,80.82,80.86,80.79,80.82,43434.0,61.3549,61.3853,61.3322,61.3549,43434.0
2019-02-19 15:20:00,80.83,80.83,80.77,80.8,36602.0,61.3625,61.3625,61.317,61.3398,36602.0
2019-02-19 15:25:00,80.81,80.83,80.77,80.83,34340.0,61.3473,61.3625,61.317,61.3625,34340.0
2019-02-19 15:30:00,80.83,80.88,80.81,80.87,48515.0,61.3625,61.4005,61.3473,61.3929,48515.0
2019-02-19 15:35:00,80.86,80.91,80.79,80.79,43019.0,61.3853,61.4233,61.3322,61.3322,43019.0
2019-02-19 15:40:00,80.79,80.87,80.74,80.87,55121.0,61.3322,61.3929,61.2942,61.3929,55121.0
2019-02-19 15:45:00,80.86,80.87,80.57,80.57,106291.0,61.3853,61.3929,61.1652,61.1652,106291.0
2019-02-19 15:50:00,80.57,80.62,80.43,80.44,178992.0,61.1652,61.2031,61.0589,61.0665,178992.0
2019-02-19 15:55:00,80.44,80.55,80.42,80.54,294014.0,61.0665,61.15,61.0513,61.1424,294014.0
2019-02-20 09:30:00,80.53,80.55,80.4,80.43,99601.0,61.1348,61.15,61.0361,61.0589,99601.0
2019-02-20 09:35:00,80.42,80.6,80.26,80.37,32527.0,61.0513,61.1879,60.9298,61.0133,32527.0
2019-02-20 09:40:00,80.33,80.33,79.73,79.73,78893.0,60.983,60.983,60.5275,60.5275,78893.0
2019-02-20 09:45:00,79.73,79.84,79.51,79.69,120034.0,60.5275,60.611,60.3604,60.4971,120034.0
2019-02-20 09:50:00,79.67,79.93,79.63,79.85,94485.0,60.4819,60.6793,60.4515,60.6186,94485.0
2019-02-20 09:55:00,79.84,79.87,79.71,79.86,45288.0,60.611,60.6337,60.5123,60.6262,45288.0
2019-02-20 10:00:00,79.87,79.92,79.81,79.84,69335.0,60.6337,60.6717,60.5882,60.611,69335.0
2019-02-20 10:05:00,79.86,79.87,79.72,79.84,92251.0,60.6262,60.6337,60.5199,60.611,92251.0
2019-02-20 10:10:00,79.84,79.9,79.62,79.62,67409.0,60.611,60.6565,60.444,60.444,67409.0
2019-02-20 10:15:00,79.6,79.66,79.48,79.48,84202.0,60.4288,60.4743,60.3377,60.3377,84202.0
2019-02-20 10:20:00,79.45,79.53,79.42,79.46,60672.0,60.3149,60.3756,60.2921,60.3225,60672.0
2019-02-20 10:25:00,79.48,79.53,79.38,79.4,60493.0,60.3377,60.3756,60.2618,60.2769,60493.0
2019-02-20 10:30:00,79.4,79.42,79.14,79.36,241362.0,60.2769,60.2921,60.0796,60.2466,241362.0
2019-02-20 10:35:00,79.35,79.51,79.29,79.46,91644.0,60.239,60.3604,60.1934,60.3225,91644.0
2019-02-20 10:40:00,79.45,79.51,79.41,79.49,51991.0,60.3149,60.3604,60.2845,60.3453,51991.0
2019-02-20 10:45:00,79.49,79.72,79.44,79.71,108118.0,60.3453,60.5199,60.3073,60.5123,108118.0
2019-02-20 10:50:00,79.71,79.75,79.65,79.66,41363.0,60.5123,60.5426,60.4667,60.4743,41363.0
2019-02-20 10:55:00,79.65,79.74,79.62,79.68,53088.0,60.4667,60.5351,60.444,60.4895,53088.0
2019-02-20 11:00:00,79.67,79.74,79.62,79.69,67539.0,60.4819,60.5351,60.444,60.4971,67539.0
2019-02-20 11:05:00,79.69,79.88,79.65,79.81,55801.0,60.4971,60.6413,60.4667,60.5882,55801.0
2019-02-20 11:10:00,79.81,79.85,79.74,79.77,50310.0,60.5882,60.6186,60.5351,60.5578,50310.0
2019-02-20 11:15:00,79.77,79.87,79.75,79.83,52152.0,60.5578,60.6337,60.5426,60.6034,52152.0
2019-02-20 11:20:00,79.85,79.87,79.74,79.77,43795.0,60.6186,60.6337,60.5351,60.5578,43795.0
2019-02-20 11:25:00,79.78,80.01,79.78,79.99,49796.0,60.5654,60.74,60.5654,60.7248,49796.0
2019-02-20 11:30:00,79.99,80.0,79.85,79.88,45086.0,60.7248,60.7324,60.6186,60.6413,45086.0
2019-02-20 11:35:00,79.88,79.94,79.84,79.91,70586.0,60.6413,60.6869,60.611,60.6641,70586.0
2019-02-20 11:40:00,79.93,80.01,79.92,79.93,50550.0,60.6793,60.74,60.6717,60.6793,50550.0
2019-02-20 11:45:00,79.94,79.94,79.8,79.81,27010.0,60.6869,60.6869,60.5806,60.5882,27010.0
2019-02-20 11:50:00,79.82,79.85,79.79,79.83,30337.0,60.5958,60.6186,60.573,60.6034,30337.0
2019-02-20 11:55:00,79.84,79.84,79.71,79.75,27235.0,60.611,60.611,60.5123,60.5426,27235.0
2019-02-20 12:00:00,79.76,79.82,79.75,79.76,24393.0,60.5502,60.5958,60.5426,60.5502,24393.0
2019-02-20 12:05:00,79.78,79.78,79.62,79.65,37448.0,60.5654,60.5654,60.444,60.4667,37448.0
2019-02-20 12:10:00,79.65,79.72,79.61,79.63,23790.0,60.4667,60.5199,60.4364,60.4515,23790.0
2019-02-20 12:15:00,79.63,79.72,79.63,79.72,23637.0,60.4515,60.5199,60.4515,60.5199,23637.0
2019-02-20 12:20:00,79.72,79.8,79.68,79.8,24721.0,60.5199,60.5806,60.4895,60.5806,24721.0
2019-02-20 12:25:00,79.8,79.8,79.69,79.7,39100.0,60.5806,60.5806,60.4971,60.5047,39100.0
2019-02-20 12:30:00,79.69,79.8,79.66,79.72,32045.0,60.4971,60.5806,60.4743,60.5199,32045.0
2019-02-20 12:35:00,79.71,79.81,79.7,79.76,23880.0,60.5123,60.5882,60.5047,60.5502,23880.0
2019-02-20 12:40:00,79.75,79.8,79.73,79.8,15629.0,60.5426,60.5806,60.5275,60.5806,15629.0
2019-02-20 12:45:00,79.79,79.79,79.67,79.67,21755.0,60.573,60.573,60.4819,60.4819,21755.0
2019-02-20 12:50:00,79.67,79.67,79.54,79.62,54166.0,60.4819,60.4819,60.3832,60.444,54166.0
2019-02-20 12:55:00,79.61,79.67,79.57,79.65,33815.0,60.4364,60.4819,60.406,60.4667,33815.0
2019-02-20 13:00:00,79.63,79.79,79.61,79.79,30233.0,60.4515,60.573,60.4364,60.573,30233.0
2019-02-20 13:05:00,79.79,79.8,79.75,79.77,25221.0,60.573,60.5806,60.5426,60.5578,25221.0
2019-02-20 13:10:00,79.77,79.86,79.77,79.84,25065.0,60.5578,60.6262,60.5578,60.611,25065.0
2019-02-20 13:15:00,79.84,79.85,79.78,79.81,36701.0,60.611,60.6186,60.5654,60.5882,36701.0
2019-02-20 13:20:00,79.82,79.82,79.71,79.72,18363.0,60.5958,60.5958,60.5123,60.5199,18363.0
2019-02-20 13:25:00,79.72,79.79,79.67,79.79,20789.0,60.5199,60.573,60.4819,60.573,20789.0
2019-02-20 13:30:00,79.79,79.79,79.71,79.72,15813.0,60.573,60.573,60.5123,60.5199,15813.0
2019-02-20 13:35:00,79.72,79.75,79.69,79.7,20343.0,60.5199,60.5426,60.4971,60.5047,20343.0
2019-02-20 13:40:00,79.7,79.76,79.68,79.75,12650.0,60.5047,60.5502,60.4895,60.5426,12650.0
2019-02-20 13:45:00,79.74,79.82,79.73,79.81,17597.0,60.5351,60.5958,60.5275,60.5882,17597.0
2019-02-20 13:50:00,79.8,79.87,79.79,79.85,41202.0,60.5806,60.6337,60.573,60.6186,41202.0
2019-02-20 13:55:00,79.86,79.86,79.79,79.84,34618.0,60.6262,60.6262,60.573,60.611,34618.0
2019-02-20 14:00:00,79.85,79.86,79.73,79.79,28755.0,60.6186,60.6262,60.5275,60.573,28755.0
2019-02-20 14:05:00,79.78,79.94,79.75,79.76,49895.0,60.5654,60.6869,60.5426,60.5502,49895.0
2019-02-20 14:10:00,79.77,79.82,79.68,79.79,26715.0,60.5578,60.5958,60.4895,60.573,26715.0
2019-02-20 14:15:00,79.82,79.82,79.69,79.69,17707.0,60.5958,60.5958,60.4971,60.4971,17707.0
2019-02-20 14:20:00,79.71,79.74,79.63,79.71,18627.0,60.5123,60.5351,60.4515,60.5123,18627.0
2019-02-20 14:25:00,79.71,79.83,79.7,79.79,37550.0,60.5123,60.6034,60.5047,60.573,37550.0
2019-02-20 14:30:00,79.83,79.89,79.78,79.78,64939.0,60.6034,60.6489,60.5654,60.5654,64939.0
2019-02-20 14:35:00,79.79,79.81,79.77,79.8,53092.0,60.573,60.5882,60.5578,60.5806,53092.0
2019-02-20 14:40:00,79.79,79.84,79.78,79.79,49550.0,60.573,60.611,60.5654,60.573,49550.0
2019-02-20 14:45:00,79.8,79.85,79.79,79.83,27861.0,60.5806,60.6186,60.573,60.6034,27861.0
2019-02-20 14:50:00,79.83,79.86,79.77,79.83,43788.0,60.6034,60.6262,60.5578,60.6034,43788.0
2019-02-20 14:55:00,79.83,79.87,79.8,79.84,31212.0,60.6034,60.6337,60.5806,60.611,31212.0
2019-02-20 15:00:00,79.85,79.86,79.76,79.8,44730.0,60.6186,60.6262,60.5502,60.5806,44730.0
2019-02-20 15:05:00,79.81,79.82,79.8,79.81,16038.0,60.5882,60.5958,60.5806,60.5882,16038.0
2019-02-20 15:10:00,79.8,79.85,79.75,79.76,25278.0,60.5806,60.6186,60.5426,60.5502,25278.0
2019-02-20 15:15:00,79.75,79.82,79.73,79.82,20833.0,60.5426,60.5958,60.5275,60.5958,20833.0
2019-02-20 15:20:00,79.82,79.85,79.77,79.82,40888.0,60.5958,60.6186,60.5578,60.5958,40888.0
2019-02-20 15:25:00,79.83,79.85,79.81,79.82,43979.0,60.6034,60.6186,60.5882,60.5958,43979.0
2019-02-20 15:30:00,79.82,79.93,79.8,79.92,60654.0,60.5958,60.6793,60.5806,60.6717,60654.0
2019-02-20 15:35:00,79.93,79.95,79.84,79.92,67323.0,60.6793,60.6945,60.611,60.6717,67323.0
2019-02-20 15:40:00,79.92,79.96,79.86,79.94,58016.0,60.6717,60.7021,60.6262,60.6869,58016.0
2019-02-20 15:45:00,79.95,79.96,79.84,79.86,92023.0,60.6945,60.7021,60.611,60.6262,92023.0
2019-02-20 15:50:00,79.85,80.0,79.83,80.0,80292.0,60.6186,60.7324,60.6034,60.7324,80292.0
2019-02-20 15:55:00,79.99,80.02,79.9,80.02,183075.0,60.7248,60.7476,60.6565,60.7476,183075.0
2019-02-21 09:30:00,79.74,79.91,79.6,79.7,115258.0,60.5351,60.6641,60.4288,60.5047,115258.0
2019-02-21 09:35:00,79.7,79.71,79.07,79.13,85926.0,60.5047,60.5123,60.0264,60.072,85926.0
2019-02-21 09:40:00,79.11,79.33,79.03,79.09,60408.0,60.0568,60.2238,59.9961,60.0416,60408.0
2019-02-21 09:45:00,79.07,79.25,78.87,78.93,86008.0,60.0264,60.1631,59.8746,59.9201,86008.0
2019-02-21 09:50:00,78.95,79.03,78.71,78.83,67503.0,59.9353,59.9961,59.7531,59.8442,67503.0
2019-02-21 09:55:00,78.83,79.09,78.63,79.09,206658.0,59.8442,60.0416,59.6924,60.0416,206658.0
2019-02-21 10:00:00,79.11,79.11,78.77,79.02,89122.0,60.0568,60.0568,59.7987,59.9885,89122.0
2019-02-21 10:05:00,79.01,79.08,78.87,78.92,87345.0,59.9809,60.034,59.8746,59.9125,87345.0
2019-02-21 10:10:00,78.94,78.96,78.83,78.95,44338.0,59.9277,59.9429,59.8442,59.9353,44338.0
2019-02-21 10:15:00,78.94,78.97,78.83,78.9,95592.0,59.9277,59.9505,59.8442,59.8974,95592.0
2019-02-21 10:20:00,78.9,78.92,78.79,78.81,44878.0,59.8974,59.9125,59.8139,59.829,44878.0
2019-02-21 10:25:00,78.81,78.83,78.53,78.55,81962.0,59.829,59.8442,59.6165,59.6317,81962.0
2019-02-21 10:30:00,78.55,78.64,78.54,78.58,67302.0,59.6317,59.7,59.6241,59.6544,67302.0
2019-02-21 10:35:00,78.58,78.62,78.47,78.52,106377.0,59.6544,59.6848,59.5709,59.6089,106377.0
2019-02-21 10:40:00,78.51,78.51,78.31,78.33,153716.0,59.6013,59.6013,59.4495,59.4646,153716.0
2019-02-21 10:45:00,78.33,78.37,78.25,78.31,55684.0,59.4646,59.495,59.4039,59.4495,55684.0
2019-02-21 10:50:00,78.31,78.34,78.21,78.25,108404.0,59.4495,59.4722,59.3735,59.4039,108404.0
2019-02-21 10:55:00,78.24,78.31,78.2,78.3,69489.0,59.3963,59.4495,59.366,59.4419,69489.0
2019-02-21 11:00:00,78.31,78.56,78.3,78.55,77439.0,59.4495,59.6392,59.4419,59.6317,77439.0
2019-02-21 11:05:00,78.55,78.62,78.49,78.56,53747.0,59.6317,59.6848,59.5861,59.6392,53747.0
2019-02-21 11:10:00,78.56,78.57,78.49,78.55,70745.0,59.6392,59.6468,59.5861,59.6317,70745.0
2019-02-21 11:15:00,78.55,78.59,78.47,78.51,78386.0,59.6317,59.662,59.5709,59.6013,78386.0
2019-02-21 11:20:00,78.51,78.51,78.45,78.48,59037.0,59.6013,59.6013,59.5557,59.5785,59037.0
2019-02-21 11:25:00,78.48,78.48,78.31,78.32,95043.0,59.5785,59.5785,59.4495,59.4571,95043.0
2019-02-21 11:30:00,78.33,78.36,78.25,78.28,72776.0,59.4646,59.4874,59.4039,59.4267,72776.0
2019-02-21 11:35:00,78.28,78.32,78.21,78.27,61226.0,59.4267,59.4571,59.3735,59.4191,61226.0
2019-02-21 11:40:00,78.28,78.32,78.25,78.3,48055.0,59.4267,59.4571,59.4039,59.4419,48055.0
2019-02-21 11:45:00,78.29,78.34,78.17,78.19,70669.0,59.4343,59.4722,59.3432,59.3584,70669.0
2019-02-21 11:50:00,78.19,78.48,78.1,78.46,118221.0,59.3584,59.5785,59.29,59.5633,118221.0
2019-02-21 11:55:00,78.47,78.62,78.45,78.58,45265.0,59.5709,59.6848,59.5557,59.6544,45265.0
2019-02-21 12:00:00,78.59,78.64,78.41,78.51,75808.0,59.662,59.7,59.5254,59.6013,75808.0
2019-02-21 12:05:00,78.53,78.55,78.39,78.41,77011.0,59.6165,59.6317,59.5102,59.5254,77011.0
2019-02-21 12:10:00,78.41,78.46,78.35,78.44,53630.0,59.5254,59.5633,59.4798,59.5482,53630.0
2019-02-21 12:15:00,78.44,78.49,78.38,78.39,40583.0,59.5482,59.5861,59.5026,59.5102,40583.0
2019-02-21 12:20:00,78.39,78.48,78.37,78.43,84150.0,59.5102,59.5785,59.495,59.5406,84150.0
2019-02-21 12:25:00,78.44,78.56,78.39,78.52,47050.0,59.5482,59.6392,59.5102,59.6089,47050.0
2019-02-21 12:30:00,78.52,78.59,78.51,78.57,43787.0,59.6089,59.662,59.6013,59.6468,43787.0
2019-02-21 12:35:00,78.58,78.81,78.57,78.76,52195.0,59.6544,59.829,59.6468,59.7911,52195.0
2019-02-21 12:40:00,78.76,78.83,78.75,78.76,20343.0,59.7911,59.8442,59.7835,59.7911,20343.0
2019-02-21 12:45:00,78.76,78.77,78.61,78.61,57474.0,59.7911,59.7987,59.6772,59.6772,57474.0
2019-02-21 12:50:00,78.63,78.71,78.63,78.7,61716.0,59.6924,59.7531,59.6924,59.7455,61716.0
2019-02-21 12:55:00,78.71,78.73,78.66,78.68,18984.0,59.7531,59.7683,59.7152,59.7303,18984.0
2019-02-21 13:00:00,78.68,78.7,78.58,78.61,36353.0,59.7303,59.7455,59.6544,59.6772,36353.0
2019-02-21 13:05:00,78.61,78.69,78.61,78.65,28194.0,59.6772,59.7379,59.6772,59.7076,28194.0
2019-02-21 13:10:00,78.65,78.7,78.6,78.62,42361.0,59.7076,59.7455,59.6696,59.6848,42361.0
2019-02-21 13:15:00,78.63,78.63,78.58,78.59,25073.0,59.6924,59.6924,59.6544,59.662,25073.0
2019-02-21 13:20:00,78.6,78.63,78.52,78.63,70220.0,59.6696,59.6924,59.6089,59.6924,70220.0
2019-02-21 13:25:00,78.63,78.64,78.55,78.59,36907.0,59.6924,59.7,59.6317,59.662,36907.0
2019-02-21 13:30:00,78.61,78.62,78.55,78.55,25704.0,59.6772,59.6848,59.6317,59.6317,25704.0
2019-02-21 13:35:00,78.55,78.6,78.52,78.52,34561.0,59.6317,59.6696,59.6089,59.6089,34561.0
2019-02-21 13:40:00,78.5,78.54,78.48,78.51,22865.0,59.5937,59.6241,59.5785,59.6013,22865.0
2019-02-21 13:45:00,78.51,78.53,78.49,78.52,29095.0,59.6013,59.6165,59.5861,59.6089,29095.0
2019-02-21 13:50:00,78.53,78.55,78.5,78.55,19511.0,59.6165,59.6317,59.5937,59.6317,19511.0
2019-02-21 13:55:00,78.55,78.55,78.5,78.51,30796.0,59.6317,59.6317,59.5937,59.6013,30796.0
2019-02-21 14:00:00,78.51,78.58,78.5,78.57,38089.0,59.6013,59.6544,59.5937,59.6468,38089.0
2019-02-21 14:05:00,78.57,78.57,78.51,78.52,35945.0,59.6468,59.6468,59.6013,59.6089,35945.0
2019-02-21 14:10:00,78.53,78.56,78.51,78.53,18913.0,59.6165,59.6392,59.6013,59.6165,18913.0
2019-02-21 14:15:00,78.52,78.52,78.47,78.5,34846.0,59.6089,59.6089,59.5709,59.5937,34846.0
2019-02-21 14:20:00,78.51,78.52,78.39,78.4,47211.0,59.6013,59.6089,59.5102,59.5178,47211.0
2019-02-21 14:25:00,78.4,78.41,78.33,78.38,32681.0,59.5178,59.5254,59.4646,59.5026,32681.0
2019-02-21 14:30:00,78.39,78.39,78.3,78.34,50857.0,59.5102,59.5102,59.4419,59.4722,50857.0
2019-02-21 14:35:00,78.35,78.35,78.29,78.31,26786.0,59.4798,59.4798,59.4343,59.4495,26786.0
2019-02-21 14:40:00,78.3,78.34,78.27,78.32,38780.0,59.4419,59.4722,59.4191,59.4571,38780.0
2019-02-21 14:45:00,78.34,78.34,78.23,78.27,95376.0,59.4722,59.4722,59.3887,59.4191,95376.0
2019-02-21 14:50:00,78.27,78.27,78.16,78.18,94532.0,59.4191,59.4191,59.3356,59.3508,94532.0
2019-02-21 14:55:00,78.19,78.25,78.12,78.23,58043.0,59.3584,59.4039,59.3052,59.3887,58043.0
2019-02-21 15:00:00,78.22,78.28,78.18,78.24,46839.0,59.3811,59.4267,59.3508,59.3963,46839.0
2019-02-21 15:05:00,78.25,78.4,78.23,78.36,33461.0,59.4039,59.5178,59.3887,59.4874,33461.0
2019-02-21 15:10:00,78.35,78.38,78.32,78.37,27151.0,59.4798,59.5026,59.4571,59.495,27151.0
2019-02-21 15:15:00,78.36,78.46,78.35,78.35,42701.0,59.4874,59.5633,59.4798,59.4798,42701.0
2019-02-21 15:20:00,78.35,78.39,78.31,78.39,37170.0,59.4798,59.5102,59.4495,59.5102,37170.0
2019-02-21 15:25:00,78.39,78.42,78.29,78.37,37950.0,59.5102,59.533,59.4343,59.495,37950.0
2019-02-21 15:30:00,78.37,78.39,78.23,78.29,53324.0,59.495,59.5102,59.3887,59.4343,53324.0
2019-02-21 15:35:00,78.3,78.32,78.27,78.29,49959.0,59.4419,59.4571,59.4191,59.4343,49959.0
2019-02-21 15:40:00,78.3,78.37,78.29,78.36,76974.0,59.4419,59.495,59.4343,59.4874,76974.0
2019-02-21 15:45:00,78.37,78.47,78.36,78.42,132266.0,59.495,59.5709,59.4874,59.533,132266.0
2019-02-21 15:50:00,78.42,78.55,78.41,78.53,95046.0,59.533,59.6317,59.5254,59.6165,95046.0
2019-02-21 15:55:00,78.53,78.76,78.53,78.75,278223.0,59.6165,59.7911,59.6165,59.7835,278223.0
2019-02-22 09:30:00,79.16,79.24,78.34,78.48,136672.0,60.0947,60.1555,59.4722,59.5785,136672.0
2019-02-22 09:35:00,78.45,78.62,78.24,78.56,90950.0,59.5557,59.6848,59.3963,59.6392,90950.0
2019-02-22 09:40:00,78.58,78.84,78.58,78.66,59533.0,59.6544,59.8518,59.6544,59.7152,59533.0
2019-02-22 09:45:00,78.67,78.93,78.63,78.93,49719.0,59.7228,59.9201,59.6924,59.9201,49719.0
2019-02-22 09:50:00,78.95,79.05,78.8,78.8,43523.0,59.9353,60.0112,59.8214,59.8214,43523.0
2019-02-22 09:55:00,78.81,78.89,78.64,78.78,47059.0,59.829,59.8898,59.7,59.8063,47059.0
2019-02-22 10:00:00,78.8,78.98,78.79,78.89,29589.0,59.8214,59.9581,59.8139,59.8898,29589.0
2019-02-22 10:05:00,78.9,78.98,78.87,78.88,30387.0,59.8974,59.9581,59.8746,59.8822,30387.0
2019-02-22 10:10:00,78.87,79.0,78.83,78.95,55372.0,59.8746,59.9733,59.8442,59.9353,55372.0
2019-02-22 10:15:00,78.98,79.12,78.93,79.09,32056.0,59.9581,60.0644,59.9201,60.0416,32056.0
2019-02-22 10:20:00,79.08,79.32,79.06,79.23,89981.0,60.034,60.2162,60.0188,60.1479,89981.0
2019-02-22 10:25:00,79.21,79.47,79.16,79.4,38238.0,60.1327,60.3301,60.0947,60.2769,38238.0
2019-02-22 10:30:00,79.42,79.45,79.21,79.26,53732.0,60.2921,60.3149,60.1327,60.1707,53732.0
2019-02-22 10:35:00,79.25,79.27,79.18,79.25,36271.0,60.1631,60.1782,60.1099,60.1631,36271.0
2019-02-22 10:40:00,79.26,79.27,79.19,79.25,28934.0,60.1707,60.1782,60.1175,60.1631,28934.0
2019-02-22 10:45:00,79.24,79.28,79.17,79.23,41017.0,60.1555,60.1858,60.1023,60.1479,41017.0
2019-02-22 10:50:00,79.25,79.35,79.21,79.3,35987.0,60.1631,60.239,60.1327,60.201,35987.0
2019-02-22 10:55:00,79.27,79.42,79.22,79.39,93409.0,60.1782,60.2921,60.1403,60.2693,93409.0
2019-02-22 11:00:00,79.4,79.56,79.39,79.53,49832.0,60.2769,60.3984,60.2693,60.3756,49832.0
2019-02-22 11:05:00,79.54,79.54,79.45,79.5,35181.0,60.3832,60.3832,60.3149,60.3529,35181.0
2019-02-22 11:10:00,79.5,79.59,79.49,79.58,42751.0,60.3529,60.4212,60.3453,60.4136,42751.0
2019-02-22 11:15:00,79.58,79.74,79.54,79.72,31326.0,60.4136,60.5351,60.3832,60.5199,31326.0
2019-02-22 11:20:00,79.73,79.93,79.68,79.86,62943.0,60.5275,60.6793,60.4895,60.6262,62943.0
2019-02-22 11:25:00,79.84,79.92,79.78,79.82,41357.0,60.611,60.6717,60.5654,60.5958,41357.0
2019-02-22 11:30:00,79.82,79.82,79.62,79.63,58904.0,60.5958,60.5958,60.444,60.4515,58904.0
2019-02-22 11:35:00,79.63,79.81,79.62,79.81,37527.0,60.4515,60.5882,60.444,60.5882,37527.0
2019-02-22 11:40:00,79.79,79.88,79.68,79.87,108173.0,60.573,60.6413,60.4895,60.6337,108173.0
2019-02-22 11:45:00,79.87,80.05,79.84,80.02,87143.0,60.6337,60.7704,60.611,60.7476,87143.0
2019-02-22 11:50:00,80.02,80.07,79.89,79.98,54960.0,60.7476,60.7856,60.6489,60.7172,54960.0
2019-02-22 11:55:00,79.99,80.03,79.96,80.01,52696.0,60.7248,60.7552,60.7021,60.74,52696.0
2019-02-22 12:00:00,79.99,80.08,79.95,80.06,75981.0,60.7248,60.7932,60.6945,60.778,75981.0
2019-02-22 12:05:00,80.06,80.11,80.0,80.0,39465.0,60.778,60.8159,60.7324,60.7324,39465.0
2019-02-22 12:10:00,80.0,80.01,79.96,79.98,37314.0,60.7324,60.74,60.7021,60.7172,37314.0
2019-02-22 12:15:00,79.98,80.02,79.96,80.0,33601.0,60.7172,60.7476,60.7021,60.7324,33601.0
2019-02-22 12:20:00,80.0,80.05,79.98,80.0,35554.0,60.7324,60.7704,60.7172,60.7324,35554.0
2019-02-22 12:25:00,80.01,80.03,79.99,80.0,25079.0,60.74,60.7552,60.7248,60.7324,25079.0
2019-02-22 12:30:00,80.01,80.09,79.99,80.07,28659.0,60.74,60.8008,60.7248,60.7856,28659.0
2019-02-22 12:35:00,80.07,80.09,79.98,80.05,34520.0,60.7856,60.8008,60.7172,60.7704,34520.0
2019-02-22 12:40:00,80.04,80.09,80.01,80.08,33113.0,60.7628,60.8008,60.74,60.7932,33113.0
2019-02-22 12:45:00,80.08,80.12,80.06,80.11,44803.0,60.7932,60.8235,60.778,60.8159,44803.0
2019-02-22 12:50:00,80.1,80.19,80.1,80.13,47765.0,60.8083,60.8767,60.8083,60.8311,47765.0
2019-02-22 12:55:00,80.14,80.16,80.11,80.11,23012.0,60.8387,60.8539,60.8159,60.8159,23012.0
2019-02-22 13:00:00,80.09,80.1,80.01,80.02,32223.0,60.8008,60.8083,60.74,60.7476,32223.0
2019-02-22 13:05:00,80.03,80.05,79.94,79.96,34832.0,60.7552,60.7704,60.6869,60.7021,34832.0
2019-02-22 13:10:00,79.96,79.98,79.82,79.84,30480.0,60.7021,60.7172,60.5958,60.611,30480.0
2019-02-22 13:15:00,79.84,79.89,79.81,79.85,22358.0,60.611,60.6489,60.5882,60.6186,22358.0
2019-02-22 13:20:00,79.83,79.89,79.82,79.86,23200.0,60.6034,60.6489,60.5958,60.6262,23200.0
2019-02-22 13:25:00,79.85,79.87,79.82,79.85,26563.0,60.6186,60.6337,60.5958,60.6186,26563.0
2019-02-22 13:30:00,79.85,79.89,79.83,79.85,19744.0,60.6186,60.6489,60.6034,60.6186,19744.0
2019-02-22 13:35:00,79.86,79.87,79.78,79.79,26104.0,60.6262,60.6337,60.5654,60.573,26104.0
2019-02-22 13:40:00,79.78,79.8,79.68,79.71,32491.0,60.5654,60.5806,60.4895,60.5123,32491.0
2019-02-22 13:45:00,79.71,79.74,79.69,79.73,31700.0,60.5123,60.5351,60.4971,60.5275,31700.0
2019-02-22 13:50:00,79.73,79.75,79.67,79.67,12131.0,60.5275,60.5426,60.4819,60.4819,12131.0
2019-02-22 13:55:00,79.67,79.76,79.67,79.73,23938.0,60.4819,60.5502,60.4819,60.5275,23938.0
2019-02-22 14:00:00,79.74,79.76,79.69,79.69,20784.0,60.5351,60.5502,60.4971,60.4971,20784.0
2019-02-22 14:05:00,79.68,79.69,79.6,79.62,72288.0,60.4895,60.4971,60.4288,60.444,72288.0
2019-02-22 14:10:00,79.62,79.75,79.62,79.7,35521.0,60.444,60.5426,60.444,60.5047,35521.0
2019-02-22 14:15:00,79.69,79.76,79.69,79.74,26405.0,60.4971,60.5502,60.4971,60.5351,26405.0
2019-02-22 14:20:00,79.74,79.77,79.69,79.7,38456.0,60.5351,60.5578,60.4971,60.5047,38456.0
2019-02-22 14:25:00,79.7,79.72,79.66,79.71,51292.0,60.5047,60.5199,60.4743,60.5123,51292.0
2019-02-22 14:30:00,79.73,79.8,79.72,79.77,33456.0,60.5275,60.5806,60.5199,60.5578,33456.0
2019-02-22 14:35:00,79.78,79.8,79.68,79.73,65991.0,60.5654,60.5806,60.4895,60.5275,65991.0
2019-02-22 14:40:00,79.72,79.77,79.65,79.67,52472.0,60.5199,60.5578,60.4667,60.4819,52472.0
2019-02-22 14:45:00,79.67,79.69,79.62,79.66,36940.0,60.4819,60.4971,60.444,60.4743,36940.0
2019-02-22 14:50:00,79.66,79.74,79.57,79.61,39233.0,60.4743,60.5351,60.406,60.4364,39233.0
2019-02-22 14:55:00,79.61,79.62,79.44,79.45,54110.0,60.4364,60.444,60.3073,60.3149,54110.0
2019-02-22 15:00:00,79.44,79.65,79.43,79.65,34029.0,60.3073,60.4667,60.2997,60.4667,34029.0
2019-02-22 15:05:00,79.65,79.67,79.6,79.65,30113.0,60.4667,60.4819,60.4288,60.4667,30113.0
2019-02-22 15:10:00,79.66,79.8,79.66,79.8,32838.0,60.4743,60.5806,60.4743,60.5806,32838.0
2019-02-22 15:15:00,79.79,79.82,79.78,79.81,27841.0,60.573,60.5958,60.5654,60.5882,27841.0
2019-02-22 15:20:00,79.81,79.85,79.78,79.78,31145.0,60.5882,60.6186,60.5654,60.5654,31145.0
2019-02-22 15:25:00,79.8,79.91,79.79,79.9,46806.0,60.5806,60.6641,60.573,60.6565,46806.0
2019-02-22 15:30:00,79.9,79.96,79.86,79.95,65062.0,60.6565,60.7021,60.6262,60.6945,65062.0
2019-02-22 15:35:00,79.95,79.95,79.85,79.95,75373.0,60.6945,60.6945,60.6186,60.6945,75373.0
2019-02-22 15:40:00,79.95,79.95,79.79,79.83,66503.0,60.6945,60.6945,60.573,60.6034,66503.0
2019-02-22 15:45:00,79.82,79.96,79.82,79.92,99561.0,60.5958,60.7021,60.5958,60.6717,99561.0
2019-02-22 15:50:00,79.91,80.01,79.89,79.98,131963.0,60.6641,60.74,60.6489,60.7172,131963.0
2019-02-22 15:55:00,79.99,80.17,79.98,80.01,302535.0,60.7248,60.8615,60.7172,60.74,302535.0
2019-02-25 09:30:00,80.46,80.46,79.91,80.02,150569.0,61.0816,61.0816,60.6641,60.7476,150569.0
2019-02-25 09:35:00,80.02,80.23,79.88,80.15,84608.0,60.7476,60.907,60.6413,60.8463,84608.0
2019-02-25 09:40:00,80.15,80.42,79.98,80.4,92507.0,60.8463,61.0513,60.7172,61.0361,92507.0
2019-02-25 09:45:00,80.38,80.46,80.28,80.37,35422.0,61.0209,61.0816,60.945,61.0133,35422.0
2019-02-25 09:50:00,80.4,80.46,80.19,80.2,41820.0,61.0361,61.0816,60.8767,60.8843,41820.0
2019-02-25 09:55:00,80.2,80.27,80.11,80.11,22153.0,60.8843,60.9374,60.8159,60.8159,22153.0
2019-02-25 10:00:00,80.11,80.19,80.04,80.18,42432.0,60.8159,60.8767,60.7628,60.8691,42432.0
2019-02-25 10:05:00,80.2,80.28,80.18,80.23,30154.0,60.8843,60.945,60.8691,60.907,30154.0
2019-02-25 10:10:00,80.24,80.25,80.15,80.2,32598.0,60.9146,60.9222,60.8463,60.8843,32598.0
2019-02-25 10:15:00,80.2,80.26,80.18,80.2,35104.0,60.8843,60.9298,60.8691,60.8843,35104.0
2019-02-25 10:20:00,80.19,80.22,80.1,80.16,20755.0,60.8767,60.8994,60.8083,60.8539,20755.0
2019-02-25 10:25:00,80.16,80.24,80.13,80.21,25367.0,60.8539,60.9146,60.8311,60.8919,25367.0
2019-02-25 10:30:00,80.21,80.26,80.19,80.22,57487.0,60.8919,60.9298,60.8767,60.8994,57487.0
2019-02-25 10:35:00,80.23,80.25,80.13,80.24,52390.0,60.907,60.9222,60.8311,60.9146,52390.0
2019-02-25 10:40:00,80.24,80.25,80.18,80.24,53253.0,60.9146,60.9222,60.8691,60.9146,53253.0
2019-02-25 10:45:00,80.24,80.25,80.09,80.14,27863.0,60.9146,60.9222,60.8008,60.8387,27863.0
2019-02-25 10:50:00,80.15,80.25,80.14,80.24,28178.0,60.8463,60.9222,60.8387,60.9146,28178.0
2019-02-25 10:55:00,80.23,80.26,80.15,80.16,41394.0,60.907,60.9298,60.8463,60.8539,41394.0
2019-02-25 11:00:00,80.16,80.24,80.11,80.23,35575.0,60.8539,60.9146,60.8159,60.907,35575.0
2019-02-25 11:05:00,80.22,80.32,80.19,80.27,56310.0,60.8994,60.9754,60.8767,60.9374,56310.0
2019-02-25 11:10:00,80.27,80.32,80.24,80.29,68175.0,60.9374,60.9754,60.9146,60.9526,68175.0
2019-02-25 11:15:00,80.29,80.35,80.29,80.35,36540.0,60.9526,60.9981,60.9526,60.9981,36540.0
2019-02-25 11:20:00,80.35,80.35,80.28,80.28,52703.0,60.9981,60.9981,60.945,60.945,52703.0
2019-02-25 11:25:00,80.3,80.35,80.29,80.31,56956.0,60.9602,60.9981,60.9526,60.9678,56956.0
2019-02-25 11:30:00,80.31,80.42,80.31,80.37,77236.0,60.9678,61.0513,60.9678,61.0133,77236.0
2019-02-25 11:35:00,80.38,80.39,80.31,80.36,48575.0,61.0209,61.0285,60.9678,61.0057,48575.0
2019-02-25 11:40:00,80.35,80.38,80.34,80.36,27801.0,60.9981,61.0209,60.9905,61.0057,27801.0
2019-02-25 11:45:00,80.35,80.39,80.35,80.36,28779.0,60.9981,61.0285,60.9981,61.0057,28779.0
2019-02-25 11:50:00,80.37,80.43,80.35,80.42,48892.0,61.0133,61.0589,60.9981,61.0513,48892.0
2019-02-25 11:55:00,80.41,80.43,80.33,80.37,31652.0,61.0437,61.0589,60.983,61.0133,31652.0
2019-02-25 12:00:00,80.37,80.4,80.3,80.38,27531.0,61.0133,61.0361,60.9602,61.0209,27531.0
2019-02-25 12:05:00,80.37,80.39,80.36,80.37,12908.0,61.0133,61.0285,61.0057,61.0133,12908.0
2019-02-25 12:10:00,80.37,80.47,80.35,80.42,36682.0,61.0133,61.0892,60.9981,61.0513,36682.0
2019-02-25 12:15:00,80.42,80.47,80.39,80.46,37026.0,61.0513,61.0892,61.0285,61.0816,37026.0
2019-02-25 12:20:00,80.46,80.48,80.42,80.45,21356.0,61.0816,61.0968,61.0513,61.0741,21356.0
2019-02-25 12:25:00,80.45,80.49,80.43,80.44,18952.0,61.0741,61.1044,61.0589,61.0665,18952.0
2019-02-25 12:30:00,80.44,80.44,80.33,80.36,28924.0,61.0665,61.0665,60.983,61.0057,28924.0
2019-02-25 12:35:00,80.35,80.36,80.23,80.27,36295.0,60.9981,61.0057,60.907,60.9374,36295.0
2019-02-25 12:40:00,80.27,80.3,80.22,80.24,17616.0,60.9374,60.9602,60.8994,60.9146,17616.0
2019-02-25 12:45:00,80.23,80.29,80.21,80.27,20463.0,60.907,60.9526,60.8919,60.9374,20463.0
2019-02-25 12:50:00,80.26,80.33,80.25,80.31,22383.0,60.9298,60.983,60.9222,60.9678,22383.0
2019-02-25 12:55:00,80.31,80.33,80.28,80.31,23497.0,60.9678,60.983,60.945,60.9678,23497.0
2019-02-25 13:00:00,80.3,80.38,80.3,80.37,23357.0,60.9602,61.0209,60.9602,61.0133,23357.0
2019-02-25 13:05:00,80.37,80.37,80.35,80.35,19863.0,61.0133,61.0133,60.9981,60.9981,19863.0
2019-02-25 13:10:00,80.35,80.38,80.35,80.37,13124.0,60.9981,61.0209,60.9981,61.0133,13124.0
2019-02-25 13:15:00,80.38,80.39,80.36,80.38,21519.0,61.0209,61.0285,61.0057,61.0209,21519.0
2019-02-25 13:20:00,80.37,80.38,80.33,80.37,29920.0,61.0133,61.0209,60.983,61.0133,29920.0
2019-02-25 13:25:00,80.36,80.37,80.33,80.35,15755.0,61.0057,61.0133,60.983,60.9981,15755.0
2019-02-25 13:30:00,80.35,80.36,80.27,80.28,35499.0,60.9981,61.0057,60.9374,60.945,35499.0
2019-02-25 13:35:00,80.28,80.28,80.19,80.19,22840.0,60.945,60.945,60.8767,60.8767,22840.0
2019-02-25 13:40:00,80.2,80.25,80.16,80.19,45390.0,60.8843,60.9222,60.8539,60.8767,45390.0
2019-02-25 13:45:00,80.18,80.19,80.12,80.16,24840.0,60.8691,60.8767,60.8235,60.8539,24840.0
2019-02-25 13:50:00,80.15,80.2,80.13,80.15,41365.0,60.8463,60.8843,60.8311,60.8463,41365.0
2019-02-25 13:55:00,80.16,80.16,80.05,80.09,36160.0,60.8539,60.8539,60.7704,60.8008,36160.0
2019-02-25 14:00:00,80.09,80.19,80.09,80.16,30042.0,60.8008,60.8767,60.8008,60.8539,30042.0
2019-02-25 14:05:00,80.16,80.18,80.14,80.15,23791.0,60.8539,60.8691,60.8387,60.8463,23791.0
2019-02-25 14:10:00,80.16,80.32,80.14,80.32,37049.0,60.8539,60.9754,60.8387,60.9754,37049.0
2019-02-25 14:15:00,80.32,80.37,80.3,80.33,29939.0,60.9754,61.0133,60.9602,60.983,29939.0
2019-02-25 14:20:00,80.33,80.37,80.29,80.3,36351.0,60.983,61.0133,60.9526,60.9602,36351.0
2019-02-25 14:25:00,80.3,80.35,80.3,80.34,25994.0,60.9602,60.9981,60.9602,60.9905,25994.0
2019-02-25 14:30:00,80.35,80.36,80.31,80.36,39314.0,60.9981,61.0057,60.9678,61.0057,39314.0
2019-02-25 14:35:00,80.36,80.4,80.32,80.34,56794.0,61.0057,61.0361,60.9754,60.9905,56794.0
2019-02-25 14:40:00,80.34,80.39,80.33,80.37,35873.0,60.9905,61.0285,60.983,61.0133,35873.0
2019-02-25 14:45:00,80.36,80.54,80.36,80.46,166497.0,61.0057,61.1424,61.0057,61.0816,166497.0
2019-02-25 14:50:00,80.45,80.57,80.44,80.57,86723.0,61.0741,61.1652,61.0665,61.1652,86723.0
2019-02-25 14:55:00,80.57,80.62,80.56,80.56,68449.0,61.1652,61.2031,61.1576,61.1576,68449.0
2019-02-25 15:00:00,80.56,80.59,80.49,80.49,33214.0,61.1576,61.1803,61.1044,61.1044,33214.0
2019-02-25 15:05:00,80.5,80.51,80.41,80.44,48202.0,61.112,61.1196,61.0437,61.0665,48202.0
2019-02-25 15:10:00,80.44,80.45,80.37,80.42,41850.0,61.0665,61.0741,61.0133,61.0513,41850.0
2019-02-25 15:15:00,80.42,80.48,80.39,80.46,41708.0,61.0513,61.0968,61.0285,61.0816,41708.0
2019-02-25 15:20:00,80.47,80.5,80.39,80.39,43119.0,61.0892,61.112,61.0285,61.0285,43119.0
2019-02-25 15:25:00,80.4,80.44,80.37,80.42,39930.0,61.0361,61.0665,61.0133,61.0513,39930.0
2019-02-25 15:30:00,80.41,80.56,80.41,80.52,91945.0,61.0437,61.1576,61.0437,61.1272,91945.0
2019-02-25 15:35:00,80.52,80.57,80.46,80.51,52651.0,61.1272,61.1652,61.0816,61.1196,52651.0
2019-02-25 15:40:00,80.52,80.6,80.45,80.47,77629.0,61.1272,61.1879,61.0741,61.0892,77629.0
2019-02-25 15:45:00,80.48,80.53,80.42,80.47,58551.0,61.0968,61.1348,61.0513,61.0892,58551.0
2019-02-25 15:50:00,80.48,80.48,80.35,80.37,157566.0,61.0968,61.0968,60.9981,61.0133,157566.0
2019-02-25 15:55:00,80.38,80.44,80.26,80.32,379745.0,61.0209,61.0665,60.9298,60.9754,379745.0
2019-02-26 09:30:00,80.2,80.55,80.02,80.55,94135.0,60.8843,61.15,60.7476,61.15,94135.0
2019-02-26 09:35:00,80.51,80.62,80.45,80.5,35356.0,61.1196,61.2031,61.0741,61.112,35356.0
2019-02-26 09:40:00,80.48,80.52,80.27,80.45,65116.0,61.0968,61.1272,60.9374,61.0741,65116.0
2019-02-26 09:45:00,80.43,80.44,80.21,80.24,41545.0,61.0589,61.0665,60.8919,60.9146,41545.0
2019-02-26 09:50:00,80.25,80.5,80.21,80.5,40680.0,60.9222,61.112,60.8919,61.112,40680.0
2019-02-26 09:55:00,80.5,80.54,80.43,80.44,36203.0,61.112,61.1424,61.0589,61.0665,36203.0
2019-02-26 10:00:00,80.45,80.6,80.41,80.54,51339.0,61.0741,61.1879,61.0437,61.1424,51339.0
2019-02-26 10:05:00,80.52,80.55,80.46,80.54,34303.0,61.1272,61.15,61.0816,61.1424,34303.0
2019-02-26 10:10:00,80.52,80.58,80.43,80.46,42083.0,61.1272,61.1727,61.0589,61.0816,42083.0
2019-02-26 10:15:00,80.48,80.51,80.41,80.48,29705.0,61.0968,61.1196,61.0437,61.0968,29705.0
2019-02-26 10:20:00,80.49,80.58,80.47,80.53,33340.0,61.1044,61.1727,61.0892,61.1348,33340.0
2019-02-26 10:25:00,80.52,80.53,80.44,80.49,32284.0,61.1272,61.1348,61.0665,61.1044,32284.0
2019-02-26 10:30:00,80.49,80.5,80.45,80.49,35093.0,61.1044,61.112,61.0741,61.1044,35093.0
2019-02-26 10:35:00,80.49,80.52,80.46,80.5,36716.0,61.1044,61.1272,61.0816,61.112,36716.0
2019-02-26 10:40:00,80.5,80.53,80.46,80.51,28412.0,61.112,61.1348,61.0816,61.1196,28412.0
2019-02-26 10:45:00,80.52,80.52,80.46,80.47,21363.0,61.1272,61.1272,61.0816,61.0892,21363.0
2019-02-26 10:50:00,80.48,80.48,80.36,80.4,31020.0,61.0968,61.0968,61.0057,61.0361,31020.0
2019-02-26 10:55:00,80.4,80.48,80.37,80.43,20972.0,61.0361,61.0968,61.0133,61.0589,20972.0
2019-02-26 11:00:00,80.43,80.48,80.42,80.44,17494.0,61.0589,61.0968,61.0513,61.0665,17494.0
2019-02-26 11:05:00,80.43,80.48,80.42,80.44,21861.0,61.0589,61.0968,61.0513,61.0665,21861.0
2019-02-26 11:10:00,80.46,80.54,80.41,80.54,36666.0,61.0816,61.1424,61.0437,61.1424,36666.0
2019-02-26 11:15:00,80.55,80.64,80.54,80.59,32794.0,61.15,61.2183,61.1424,61.1803,32794.0
2019-02-26 11:20:00,80.61,80.64,80.55,80.58,46941.0,61.1955,61.2183,61.15,61.1727,46941.0
2019-02-26 11:25:00,80.56,80.63,80.55,80.56,54771.0,61.1576,61.2107,61.15,61.1576,54771.0
2019-02-26 11:30:00,80.56,80.67,80.56,80.62,48476.0,61.1576,61.2411,61.1576,61.2031,48476.0
2019-02-26 11:35:00,80.63,80.66,80.55,80.57,55908.0,61.2107,61.2335,61.15,61.1652,55908.0
2019-02-26 11:40:00,80.56,80.6,80.51,80.57,27222.0,61.1576,61.1879,61.1196,61.1652,27222.0
2019-02-26 11:45:00,80.58,80.67,80.57,80.64,37806.0,61.1727,61.2411,61.1652,61.2183,37806.0
2019-02-26 11:50:00,80.63,80.65,80.55,80.6,32017.0,61.2107,61.2259,61.15,61.1879,32017.0
2019-02-26 11:55:00,80.6,80.6,80.49,80.5,14631.0,61.1879,61.1879,61.1044,61.112,14631.0
2019-02-26 12:00:00,80.5,80.55,80.5,80.54,19794.0,61.112,61.15,61.112,61.1424,19794.0
2019-02-26 12:05:00,80.53,80.57,80.51,80.53,16554.0,61.1348,61.1652,61.1196,61.1348,16554.0
2019-02-26 12:10:00,80.52,80.6,80.5,80.6,53555.0,61.1272,61.1879,61.112,61.1879,53555.0
2019-02-26 12:15:00,80.59,80.61,80.56,80.59,11608.0,61.1803,61.1955,61.1576,61.1803,11608.0
2019-02-26 12:20:00,80.59,80.65,80.58,80.62,28310.0,61.1803,61.2259,61.1727,61.2031,28310.0
2019-02-26 12:25:00,80.62,80.64,80.56,80.61,23755.0,61.2031,61.2183,61.1576,61.1955,23755.0
2019-02-26 12:30:00,80.61,80.63,80.56,80.62,26295.0,61.1955,61.2107,61.1576,61.2031,26295.0
2019-02-26 12:35:00,80.61,80.61,80.57,80.58,18866.0,61.1955,61.1955,61.1652,61.1727,18866.0
2019-02-26 12:40:00,80.57,80.59,80.55,80.56,40351.0,61.1652,61.1803,61.15,61.1576,40351.0
2019-02-26 12:45:00,80.57,80.57,80.49,80.55,79629.0,61.1652,61.1652,61.1044,61.15,79629.0
2019-02-26 12:50:00,80.55,80.58,80.53,80.58,29004.0,61.15,61.1727,61.1348,61.1727,29004.0
2019-02-26 12:55:00,80.58,80.63,80.54,80.63,23613.0,61.1727,61.2107,61.1424,61.2107,23613.0
2019-02-26 13:00:00,80.63,80.71,80.63,80.67,23149.0,61.2107,61.2714,61.2107,61.2411,23149.0
2019-02-26 13:05:00,80.67,80.71,80.64,80.69,30757.0,61.2411,61.2714,61.2183,61.2563,30757.0
2019-02-26 13:10:00,80.68,80.7,80.65,80.67,24487.0,61.2487,61.2638,61.2259,61.2411,24487.0
2019-02-26 13:15:00,80.67,80.74,80.66,80.69,38561.0,61.2411,61.2942,61.2335,61.2563,38561.0
2019-02-26 13:20:00,80.69,80.76,80.66,80.72,60451.0,61.2563,61.3094,61.2335,61.279,60451.0
2019-02-26 13:25:00,80.72,80.76,80.7,80.74,19799.0,61.279,61.3094,61.2638,61.2942,19799.0
2019-02-26 13:30:00,80.74,80.75,80.56,80.56,35378.0,61.2942,61.3018,61.1576,61.1576,35378.0
2019-02-26 13:35:00,80.57,80.6,80.55,80.57,19211.0,61.1652,61.1879,61.15,61.1652,19211.0
2019-02-26 13:40:00,80.58,80.62,80.57,80.6,16250.0,61.1727,61.2031,61.1652,61.1879,16250.0
2019-02-26 13:45:00,80.61,80.66,80.6,80.61,21265.0,61.1955,61.2335,61.1879,61.1955,21265.0
2019-02-26 13:50:00,80.62,80.65,80.56,80.61,45035.0,61.2031,61.2259,61.1576,61.1955,45035.0
2019-02-26 13:55:00,80.62,80.64,80.54,80.61,46828.0,61.2031,61.2183,61.1424,61.1955,46828.0
2019-02-26 14:00:00,80.61,80.73,80.6,80.69,34554.0,61.1955,61.2866,61.1879,61.2563,34554.0
2019-02-26 14:05:00,80.68,80.71,80.55,80.58,27472.0,61.2487,61.2714,61.15,61.1727,27472.0
2019-02-26 14:10:00,80.58,80.73,80.57,80.7,44269.0,61.1727,61.2866,61.1652,61.2638,44269.0
2019-02-26 14:15:00,80.7,80.73,80.69,80.72,34452.0,61.2638,61.2866,61.2563,61.279,34452.0
2019-02-26 14:20:00,80.73,80.73,80.63,80.64,30410.0,61.2866,61.2866,61.2107,61.2183,30410.0
2019-02-26 14:25:00,80.64,80.65,80.59,80.65,11885.0,61.2183,61.2259,61.1803,61.2259,11885.0
2019-02-26 14:30:00,80.65,80.67,80.63,80.66,27412.0,61.2259,61.2411,61.2107,61.2335,27412.0
2019-02-26 14:35:00,80.66,80.67,80.62,80.65,38619.0,61.2335,61.2411,61.2031,61.2259,38619.0
2019-02-26 14:40:00,80.64,80.67,80.62,80.65,22972.0,61.2183,61.2411,61.2031,61.2259,22972.0
2019-02-26 14:45:00,80.66,80.78,80.65,80.76,30082.0,61.2335,61.3246,61.2259,61.3094,30082.0
2019-02-26 14:50:00,80.76,80.77,80.7,80.73,39773.0,61.3094,61.317,61.2638,61.2866,39773.0
2019-02-26 14:55:00,80.73,80.76,80.69,80.72,27300.0,61.2866,61.3094,61.2563,61.279,27300.0
2019-02-26 15:00:00,80.73,80.79,80.73,80.75,33301.0,61.2866,61.3322,61.2866,61.3018,33301.0
2019-02-26 15:05:00,80.74,80.8,80.73,80.77,33791.0,61.2942,61.3398,61.2866,61.317,33791.0
2019-02-26 15:10:00,80.78,80.81,80.76,80.78,27952.0,61.3246,61.3473,61.3094,61.3246,27952.0
2019-02-26 15:15:00,80.78,80.86,80.77,80.8,74802.0,61.3246,61.3853,61.317,61.3398,74802.0
2019-02-26 15:20:00,80.8,80.86,80.79,80.81,25375.0,61.3398,61.3853,61.3322,61.3473,25375.0
2019-02-26 15:25:00,80.8,80.83,80.78,80.81,34727.0,61.3398,61.3625,61.3246,61.3473,34727.0
2019-02-26 15:30:00,80.8,80.84,80.77,80.77,51290.0,61.3398,61.3701,61.317,61.317,51290.0
2019-02-26 15:35:00,80.77,80.78,80.64,80.66,49768.0,61.317,61.3246,61.2183,61.2335,49768.0
2019-02-26 15:40:00,80.66,80.7,80.53,80.53,39242.0,61.2335,61.2638,61.1348,61.1348,39242.0
2019-02-26 15:45:00,80.53,80.56,80.47,80.54,66425.0,61.1348,61.1576,61.0892,61.1424,66425.0
2019-02-26 15:50:00,80.53,80.55,80.45,80.55,118994.0,61.1348,61.15,61.0741,61.15,118994.0
2019-02-26 15:55:00,80.55,80.58,80.49,80.5,196580.0,61.15,61.1727,61.1044,61.112,196580.0
2019-02-27 09:30:00,80.13,80.14,79.65,79.68,103240.0,60.8311,60.8387,60.4667,60.4895,103240.0
2019-02-27 09:35:00,79.63,79.63,79.18,79.48,66931.0,60.4515,60.4515,60.1099,60.3377,66931.0
2019-02-27 09:40:00,79.51,79.77,79.48,79.69,30639.0,60.3604,60.5578,60.3377,60.4971,30639.0
2019-02-27 09:45:00,79.7,79.93,79.7,79.78,38662.0,60.5047,60.6793,60.5047,60.5654,38662.0
2019-02-27 09:50:00,79.76,79.86,79.6,79.63,40789.0,60.5502,60.6262,60.4288,60.4515,40789.0
2019-02-27 09:55:00,79.64,79.84,79.6,79.64,45580.0,60.4591,60.611,60.4288,60.4591,45580.0
2019-02-27 10:00:00,79.64,79.7,79.43,79.44,41656.0,60.4591,60.5047,60.2997,60.3073,41656.0
2019-02-27 10:05:00,79.47,79.54,79.34,79.37,60038.0,60.3301,60.3832,60.2314,60.2542,60038.0
2019-02-27 10:10:00,79.39,79.39,78.8,78.96,106398.0,60.2693,60.2693,59.8214,59.9429,106398.0
2019-02-27 10:15:00,78.96,79.09,78.89,79.08,44316.0,59.9429,60.0416,59.8898,60.034,44316.0
2019-02-27 10:20:00,79.06,79.09,78.89,78.99,40663.0,60.0188,60.0416,59.8898,59.9657,40663.0
2019-02-27 10:25:00,79.0,79.12,78.91,79.11,54398.0,59.9733,60.0644,59.905,60.0568,54398.0
2019-02-27 10:30:00,79.11,79.15,79.03,79.1,33649.0,60.0568,60.0872,59.9961,60.0492,33649.0
2019-02-27 10:35:00,79.11,79.31,79.11,79.31,21462.0,60.0568,60.2086,60.0568,60.2086,21462.0
2019-02-27 10:40:00,79.32,79.43,79.25,79.43,33331.0,60.2162,60.2997,60.1631,60.2997,33331.0
2019-02-27 10:45:00,79.43,79.44,79.35,79.43,18604.0,60.2997,60.3073,60.239,60.2997,18604.0
2019-02-27 10:50:00,79.43,79.5,79.39,79.46,30899.0,60.2997,60.3529,60.2693,60.3225,30899.0
2019-02-27 10:55:00,79.46,79.5,79.41,79.46,23932.0,60.3225,60.3529,60.2845,60.3225,23932.0
2019-02-27 11:00:00,79.48,79.52,79.34,79.39,31871.0,60.3377,60.368,60.2314,60.2693,31871.0
2019-02-27 11:05:00,79.4,79.43,79.28,79.41,27686.0,60.2769,60.2997,60.1858,60.2845,27686.0
2019-02-27 11:10:00,79.42,79.42,79.21,79.24,27817.0,60.2921,60.2921,60.1327,60.1555,27817.0
2019-02-27 11:15:00,79.23,79.27,79.15,79.17,60198.0,60.1479,60.1782,60.0872,60.1023,60198.0
2019-02-27 11:20:00,79.16,79.43,79.16,79.42,48745.0,60.0947,60.2997,60.0947,60.2921,48745.0
2019-02-27 11:25:00,79.43,79.51,79.42,79.46,24398.0,60.2997,60.3604,60.2921,60.3225,24398.0
2019-02-27 11:30:00,79.46,79.46,79.35,79.41,31068.0,60.3225,60.3225,60.239,60.2845,31068.0
2019-02-27 11:35:00,79.41,79.5,79.4,79.48,23505.0,60.2845,60.3529,60.2769,60.3377,23505.0
2019-02-27 11:40:00,79.5,79.59,79.49,79.53,22429.0,60.3529,60.4212,60.3453,60.3756,22429.0
2019-02-27 11:45:00,79.53,79.54,79.42,79.48,42240.0,60.3756,60.3832,60.2921,60.3377,42240.0
2019-02-27 11:50:00,79.49,79.53,79.43,79.45,21373.0,60.3453,60.3756,60.2997,60.3149,21373.0
2019-02-27 11:55:00,79.46,79.56,79.44,79.5,20600.0,60.3225,60.3984,60.3073,60.3529,20600.0
2019-02-27 12:00:00,79.5,79.65,79.5,79.61,25768.0,60.3529,60.4667,60.3529,60.4364,25768.0
2019-02-27 12:05:00,79.62,79.69,79.61,79.67,24346.0,60.444,60.4971,60.4364,60.4819,24346.0
2019-02-27 12:10:00,79.66,79.74,79.65,79.73,25890.0,60.4743,60.5351,60.4667,60.5275,25890.0
2019-02-27 12:15:00,79.71,79.73,79.65,79.68,25748.0,60.5123,60.5275,60.4667,60.4895,25748.0
2019-02-27 12:20:00,79.68,79.77,79.66,79.72,17220.0,60.4895,60.5578,60.4743,60.5199,17220.0
2019-02-27 12:25:00,79.72,79.76,79.7,79.73,24329.0,60.5199,60.5502,60.5047,60.5275,24329.0
2019-02-27 12:30:00,79.74,79.76,79.69,79.69,17711.0,60.5351,60.5502,60.4971,60.4971,17711.0
2019-02-27 12:35:00,79.7,79.7,79.63,79.66,33474.0,60.5047,60.5047,60.4515,60.4743,33474.0
2019-02-27 12:40:00,79.64,79.65,79.46,79.48,26378.0,60.4591,60.4667,60.3225,60.3377,26378.0
2019-02-27 12:45:00,79.49,79.57,79.48,79.52,20596.0,60.3453,60.406,60.3377,60.368,20596.0
2019-02-27 12:50:00,79.53,79.62,79.52,79.6,50043.0,60.3756,60.444,60.368,60.4288,50043.0
2019-02-27 12:55:00,79.61,79.61,79.59,79.61,13586.0,60.4364,60.4364,60.4212,60.4364,13586.0
2019-02-27 13:00:00,79.61,79.61,79.57,79.58,30390.0,60.4364,60.4364,60.406,60.4136,30390.0
2019-02-27 13:05:00,79.58,79.65,79.57,79.63,22264.0,60.4136,60.4667,60.406,60.4515,22264.0
2019-02-27 13:10:00,79.64,79.64,79.58,79.64,20678.0,60.4591,60.4591,60.4136,60.4591,20678.0
2019-02-27 13:15:00,79.65,79.67,79.58,79.58,18342.0,60.4667,60.4819,60.4136,60.4136,18342.0
2019-02-27 13:20:00,79.59,79.62,79.57,79.61,21060.0,60.4212,60.444,60.406,60.4364,21060.0
2019-02-27 13:25:00,79.61,79.62,79.55,79.56,16438.0,60.4364,60.444,60.3908,60.3984,16438.0
2019-02-27 13:30:00,79.57,79.57,79.52,79.57,26601.0,60.406,60.406,60.368,60.406,26601.0
2019-02-27 13:35:00,79.57,79.57,79.48,79.49,26505.0,60.406,60.406,60.3377,60.3453,26505.0
2019-02-27 13:40:00,79.49,79.5,79.46,79.5,38772.0,60.3453,60.3529,60.3225,60.3529,38772.0
2019-02-27 13:45:00,79.5,79.55,79.49,79.54,19917.0,60.3529,60.3908,60.3453,60.3832,19917.0
2019-02-27 13:50:00,79.55,79.56,79.43,79.44,17970.0,60.3908,60.3984,60.2997,60.3073,17970.0
2019-02-27 13:55:00,79.44,79.46,79.41,79.45,23547.0,60.3073,60.3225,60.2845,60.3149,23547.0
2019-02-27 14:00:00,79.45,79.46,79.41,79.45,17579.0,60.3149,60.3225,60.2845,60.3149,17579.0
2019-02-27 14:05:00,79.45,79.46,79.38,79.38,28987.0,60.3149,60.3225,60.2618,60.2618,28987.0
2019-02-27 14:10:00,79.38,79.43,79.36,79.42,27022.0,60.2618,60.2997,60.2466,60.2921,27022.0
2019-02-27 14:15:00,79.42,79.46,79.4,79.44,22075.0,60.2921,60.3225,60.2769,60.3073,22075.0
2019-02-27 14:20:00,79.44,79.44,79.41,79.42,22053.0,60.3073,60.3073,60.2845,60.2921,22053.0
2019-02-27 14:25:00,79.42,79.44,79.39,79.41,24439.0,60.2921,60.3073,60.2693,60.2845,24439.0
2019-02-27 14:30:00,79.41,79.5,79.41,79.5,21029.0,60.2845,60.3529,60.2845,60.3529,21029.0
2019-02-27 14:35:00,79.5,79.59,79.49,79.55,33590.0,60.3529,60.4212,60.3453,60.3908,33590.0
2019-02-27 14:40:00,79.56,79.64,79.55,79.61,23641.0,60.3984,60.4591,60.3908,60.4364,23641.0
2019-02-27 14:45:00,79.62,79.75,79.61,79.75,32425.0,60.444,60.5426,60.4364,60.5426,32425.0
2019-02-27 14:50:00,79.74,79.78,79.7,79.7,49299.0,60.5351,60.5654,60.5047,60.5047,49299.0
2019-02-27 14:55:00,79.7,79.77,79.69,79.77,22957.0,60.5047,60.5578,60.4971,60.5578,22957.0
2019-02-27 15:00:00,79.77,79.78,79.7,79.7,18769.0,60.5578,60.5654,60.5047,60.5047,18769.0
2019-02-27 15:05:00,79.71,79.72,79.66,79.7,28212.0,60.5123,60.5199,60.4743,60.5047,28212.0
2019-02-27 15:10:00,79.71,79.76,79.69,79.7,27852.0,60.5123,60.5502,60.4971,60.5047,27852.0
2019-02-27 15:15:00,79.72,79.8,79.71,79.76,31925.0,60.5199,60.5806,60.5123,60.5502,31925.0
2019-02-27 15:20:00,79.75,79.77,79.7,79.73,37059.0,60.5426,60.5578,60.5047,60.5275,37059.0
2019-02-27 15:25:00,79.72,79.74,79.65,79.65,54001.0,60.5199,60.5351,60.4667,60.4667,54001.0
2019-02-27 15:30:00,79.65,79.68,79.57,79.61,53280.0,60.4667,60.4895,60.406,60.4364,53280.0
2019-02-27 15:35:00,79.61,79.72,79.6,79.68,76281.0,60.4364,60.5199,60.4288,60.4895,76281.0
2019-02-27 15:40:00,79.68,79.68,79.54,79.54,54852.0,60.4895,60.4895,60.3832,60.3832,54852.0
2019-02-27 15:45:00,79.54,79.58,79.47,79.57,90000.0,60.3832,60.4136,60.3301,60.406,90000.0
2019-02-27 15:50:00,79.58,79.61,79.48,79.53,127601.0,60.4136,60.4364,60.3377,60.3756,127601.0
2019-02-27 15:55:00,79.54,79.61,79.38,79.42,295969.0,60.3832,60.4364,60.2618,60.2921,295969.0
2019-02-28 09:30:00,79.46,79.52,79.18,79.2,109961.0,60.3225,60.368,60.1099,60.1251,109961.0
2019-02-28 09:35:00,79.18,79.18,78.93,79.05,84853.0,60.1099,60.1099,59.9201,60.0112,84853.0
2019-02-28 09:40:00,79.02,79.08,78.91,79.07,58871.0,59.9885,60.034,59.905,60.0264,58871.0
2019-02-28 09:45:00,79.07,79.37,79.01,79.29,60227.0,60.0264,60.2542,59.9809,60.1934,60227.0
2019-02-28 09:50:00,79.29,79.29,79.05,79.11,37581.0,60.1934,60.1934,60.0112,60.0568,37581.0
2019-02-28 09:55:00,79.11,79.36,79.11,79.32,41188.0,60.0568,60.2466,60.0568,60.2162,41188.0
2019-02-28 10:00:00,79.31,79.42,79.3,79.42,42966.0,60.2086,60.2921,60.201,60.2921,42966.0
2019-02-28 10:05:00,79.43,79.45,79.2,79.21,54378.0,60.2997,60.3149,60.1251,60.1327,54378.0
2019-02-28 10:10:00,79.19,79.36,79.17,79.26,52444.0,60.1175,60.2466,60.1023,60.1707,52444.0
2019-02-28 10:15:00,79.27,79.29,79.11,79.12,36149.0,60.1782,60.1934,60.0568,60.0644,36149.0
2019-02-28 10:20:00,79.12,79.13,79.03,79.06,38022.0,60.0644,60.072,59.9961,60.0188,38022.0
2019-02-28 10:25:00,79.05,79.12,78.99,79.04,71249.0,60.0112,60.0644,59.9657,60.0036,71249.0
2019-02-28 10:30:00,79.05,79.33,79.0,79.32,76094.0,60.0112,60.2238,59.9733,60.2162,76094.0
2019-02-28 10:35:00,79.32,79.49,79.31,79.4,47337.0,60.2162,60.3453,60.2086,60.2769,47337.0
2019-02-28 10:40:00,79.4,79.4,79.21,79.23,62757.0,60.2769,60.2769,60.1327,60.1479,62757.0
2019-02-28 10:45:00,79.23,79.23,79.05,79.11,42821.0,60.1479,60.1479,60.0112,60.0568,42821.0
2019-02-28 10:50:00,79.09,79.19,78.96,79.12,45601.0,60.0416,60.1175,59.9429,60.0644,45601.0
2019-02-28 10:55:00,79.11,79.2,79.07,79.07,40224.0,60.0568,60.1251,60.0264,60.0264,40224.0
2019-02-28 11:00:00,79.08,79.11,79.02,79.02,36956.0,60.034,60.0568,59.9885,59.9885,36956.0
2019-02-28 11:05:00,79.03,79.17,78.9,78.92,44293.0,59.9961,60.1023,59.8974,59.9125,44293.0
2019-02-28 11:10:00,78.91,78.93,78.82,78.87,58490.0,59.905,59.9201,59.8366,59.8746,58490.0
2019-02-28 11:15:00,78.87,79.08,78.84,79.06,71279.0,59.8746,60.034,59.8518,60.0188,71279.0
2019-02-28 11:20:00,79.06,79.13,78.9,78.95,47623.0,60.0188,60.072,59.8974,59.9353,47623.0
2019-02-28 11:25:00,78.95,79.02,78.94,78.95,54447.0,59.9353,59.9885,59.9277,59.9353,54447.0
2019-02-28 11:30:00,78.95,79.04,78.93,78.99,40599.0,59.9353,60.0036,59.9201,59.9657,40599.0
2019-02-28 11:35:00,78.98,78.99,78.84,78.9,52465.0,59.9581,59.9657,59.8518,59.8974,52465.0
2019-02-28 11:40:00,78.9,78.95,78.85,78.86,28143.0,59.8974,59.9353,59.8594,59.867,28143.0
2019-02-28 11:45:00,78.87,78.93,78.85,78.91,28712.0,59.8746,59.9201,59.8594,59.905,28712.0
2019-02-28 11:50:00,78.91,78.97,78.86,78.93,24597.0,59.905,59.9505,59.867,59.9201,24597.0
2019-02-28 11:55:00,78.93,78.96,78.88,78.9,31037.0,59.9201,59.9429,59.8822,59.8974,31037.0
2019-02-28 12:00:00,78.91,78.97,78.88,78.89,32341.0,59.905,59.9505,59.8822,59.8898,32341.0
2019-02-28 12:05:00,78.89,78.9,78.87,78.87,27697.0,59.8898,59.8974,59.8746,59.8746,27697.0
2019-02-28 12:10:00,78.88,78.9,78.78,78.79,38162.0,59.8822,59.8974,59.8063,59.8139,38162.0
2019-02-28 12:15:00,78.79,78.81,78.76,78.79,46746.0,59.8139,59.829,59.7911,59.8139,46746.0
2019-02-28 12:20:00,78.79,78.94,78.74,78.92,78263.0,59.8139,59.9277,59.7759,59.9125,78263.0
2019-02-28 12:25:00,78.92,79.23,78.85,79.23,75531.0,59.9125,60.1479,59.8594,60.1479,75531.0
2019-02-28 12:30:00,79.23,79.32,79.22,79.25,75057.0,60.1479,60.2162,60.1403,60.1631,75057.0
2019-02-28 12:35:00,79.25,79.42,79.25,79.31,67409.0,60.1631,60.2921,60.1631,60.2086,67409.0
2019-02-28 12:40:00,79.32,79.33,79.23,79.26,22293.0,60.2162,60.2238,60.1479,60.1707,22293.0
2019-02-28 12:45:00,79.27,79.4,79.26,79.32,65178.0,60.1782,60.2769,60.1707,60.2162,65178.0
2019-02-28 12:50:00,79.31,79.62,79.29,79.49,74756.0,60.2086,60.444,60.1934,60.3453,74756.0
2019-02-28 12:55:00,79.5,79.56,79.47,79.53,28192.0,60.3529,60.3984,60.3301,60.3756,28192.0
2019-02-28 13:00:00,79.54,79.58,79.51,79.58,28653.0,60.3832,60.4136,60.3604,60.4136,28653.0
2019-02-28 13:05:00,79.57,79.59,79.5,79.56,24914.0,60.406,60.4212,60.3529,60.3984,24914.0
2019-02-28 13:10:00,79.57,79.57,79.47,79.5,24507.0,60.406,60.406,60.3301,60.3529,24507.0
2019-02-28 13:15:00,79.49,79.56,79.38,79.46,56092.0,60.3453,60.3984,60.2618,60.3225,56092.0
2019-02-28 13:20:00,79.44,79.51,79.41,79.47,44117.0,60.3073,60.3604,60.2845,60.3301,44117.0
2019-02-28 13:25:00,79.47,79.54,79.43,79.48,21260.0,60.3301,60.3832,60.2997,60.3377,21260.0
2019-02-28 13:30:00,79.49,79.51,79.43,79.47,24148.0,60.3453,60.3604,60.2997,60.3301,24148.0
2019-02-28 13:35:00,79.47,79.54,79.44,79.53,17670.0,60.3301,60.3832,60.3073,60.3756,17670.0
2019-02-28 13:40:00,79.53,79.54,79.42,79.46,32848.0,60.3756,60.3832,60.2921,60.3225,32848.0
2019-02-28 13:45:00,79.46,79.52,79.42,79.52,29017.0,60.3225,60.368,60.2921,60.368,29017.0
2019-02-28 13:50:00,79.51,79.54,79.49,79.53,25330.0,60.3604,60.3832,60.3453,60.3756,25330.0
2019-02-28 13:55:00,79.53,79.59,79.5,79.57,41327.0,60.3756,60.4212,60.3529,60.406,41327.0
2019-02-28 14:00:00,79.56,79.6,79.54,79.55,40756.0,60.3984,60.4288,60.3832,60.3908,40756.0
2019-02-28 14:05:00,79.55,79.62,79.54,79.57,30700.0,60.3908,60.444,60.3832,60.406,30700.0
2019-02-28 14:10:00,79.57,79.6,79.53,79.55,24187.0,60.406,60.4288,60.3756,60.3908,24187.0
2019-02-28 14:15:00,79.55,79.56,79.41,79.42,37002.0,60.3908,60.3984,60.2845,60.2921,37002.0
2019-02-28 14:20:00,79.41,79.44,79.38,79.39,24355.0,60.2845,60.3073,60.2618,60.2693,24355.0
2019-02-28 14:25:00,79.39,79.41,79.35,79.38,51048.0,60.2693,60.2845,60.239,60.2618,51048.0
2019-02-28 14:30:00,79.38,79.38,79.19,79.21,46054.0,60.2618,60.2618,60.1175,60.1327,46054.0
2019-02-28 14:35:00,79.2,79.24,79.17,79.18,42238.0,60.1251,60.1555,60.1023,60.1099,42238.0
2019-02-28 14:40:00,79.18,79.32,79.15,79.32,44550.0,60.1099,60.2162,60.0872,60.2162,44550.0
2019-02-28 14:45:00,79.31,79.32,79.2,79.25,44561.0,60.2086,60.2162,60.1251,60.1631,44561.0
2019-02-28 14:50:00,79.26,79.29,79.2,79.26,32712.0,60.1707,60.1934,60.1251,60.1707,32712.0
2019-02-28 14:55:00,79.24,79.36,79.24,79.36,26541.0,60.1555,60.2466,60.1555,60.2466,26541.0
2019-02-28 15:00:00,79.35,79.46,79.35,79.43,46266.0,60.239,60.3225,60.239,60.2997,46266.0
2019-02-28 15:05:00,79.42,79.5,79.42,79.5,33668.0,60.2921,60.3529,60.2921,60.3529,33668.0
2019-02-28 15:10:00,79.51,79.55,79.47,79.52,30014.0,60.3604,60.3908,60.3301,60.368,30014.0
2019-02-28 15:15:00,79.52,79.54,79.47,79.49,39830.0,60.368,60.3832,60.3301,60.3453,39830.0
2019-02-28 15:20:00,79.49,79.52,79.44,79.45,51410.0,60.3453,60.368,60.3073,60.3149,51410.0
2019-02-28 15:25:00,79.46,79.53,79.43,79.49,36552.0,60.3225,60.3756,60.2997,60.3453,36552.0
2019-02-28 15:30:00,79.49,79.63,79.48,79.59,61853.0,60.3453,60.4515,60.3377,60.4212,61853.0
2019-02-28 15:35:00,79.59,79.71,79.58,79.69,73811.0,60.4212,60.5123,60.4136,60.4971,73811.0
2019-02-28 15:40:00,79.68,79.69,79.5,79.5,81166.0,60.4895,60.4971,60.3529,60.3529,81166.0
2019-02-28 15:45:00,79.5,79.5,79.33,79.35,110907.0,60.3529,60.3529,60.2238,60.239,110907.0
2019-02-28 15:50:00,79.34,79.37,79.29,79.33,169593.0,60.2314,60.2542,60.1934,60.2238,169593.0
2019-02-28 15:55:00,79.33,79.33,79.2,79.26,345623.0,60.2238,60.2238,60.1251,60.1707,345623.0
2019-03-01 09:30:00,79.77,79.82,79.28,79.48,123549.0,60.5578,60.5958,60.1858,60.3377,123549.0
2019-03-01 09:35:00,79.46,79.73,79.42,79.62,74932.0,60.3225,60.5275,60.2921,60.444,74932.0
2019-03-01 09:40:00,79.61,79.86,79.58,79.71,103925.0,60.4364,60.6262,60.4136,60.5123,103925.0
2019-03-01 09:45:00,79.7,80.23,79.7,80.2,171720.0,60.5047,60.907,60.5047,60.8843,171720.0
2019-03-01 09:50:00,80.19,80.53,80.18,80.42,108460.0,60.8767,61.1348,60.8691,61.0513,108460.0
2019-03-01 09:55:00,80.41,80.53,80.33,80.48,97579.0,61.0437,61.1348,60.983,61.0968,97579.0
2019-03-01 10:00:00,80.48,80.51,80.36,80.49,157639.0,61.0968,61.1196,61.0057,61.1044,157639.0
2019-03-01 10:05:00,80.5,80.85,80.4,80.77,287548.0,61.112,61.3777,61.0361,61.317,287548.0
2019-03-01 10:10:00,80.77,80.83,80.57,80.64,170249.0,61.317,61.3625,61.1652,61.2183,170249.0
2019-03-01 10:15:00,80.63,80.68,80.5,80.62,121439.0,61.2107,61.2487,61.112,61.2031,121439.0
2019-03-01 10:20:00,80.62,80.69,80.41,80.41,58234.0,61.2031,61.2563,61.0437,61.0437,58234.0
2019-03-01 10:25:00,80.4,80.53,80.35,80.44,114612.0,61.0361,61.1348,60.9981,61.0665,114612.0
2019-03-01 10:30:00,80.44,80.46,80.35,80.41,82977.0,61.0665,61.0816,60.9981,61.0437,82977.0
2019-03-01 10:35:00,80.41,80.44,80.21,80.22,74743.0,61.0437,61.0665,60.8919,60.8994,74743.0
2019-03-01 10:40:00,80.23,80.55,80.19,80.53,103284.0,60.907,61.15,60.8767,61.1348,103284.0
2019-03-01 10:45:00,80.52,80.53,80.24,80.25,95309.0,61.1272,61.1348,60.9146,60.9222,95309.0
2019-03-01 10:50:00,80.26,80.26,80.19,80.21,66647.0,60.9298,60.9298,60.8767,60.8919,66647.0
2019-03-01 10:55:00,80.22,80.22,80.06,80.2,118695.0,60.8994,60.8994,60.778,60.8843,118695.0
2019-03-01 11:00:00,80.2,80.24,80.03,80.05,135132.0,60.8843,60.9146,60.7552,60.7704,135132.0
2019-03-01 11:05:00,80.05,80.05,79.99,80.04,56003.0,60.7704,60.7704,60.7248,60.7628,56003.0
2019-03-01 11:10:00,80.04,80.05,79.96,80.01,45722.0,60.7628,60.7704,60.7021,60.74,45722.0
2019-03-01 11:15:00,80.03,80.15,79.99,80.13,101224.0,60.7552,60.8463,60.7248,60.8311,101224.0
2019-03-01 11:20:00,80.14,80.23,80.05,80.07,53999.0,60.8387,60.907,60.7704,60.7856,53999.0
2019-03-01 11:25:00,80.08,80.12,79.97,80.11,74792.0,60.7932,60.8235,60.7097,60.8159,74792.0
2019-03-01 11:30:00,80.11,80.18,80.02,80.02,110479.0,60.8159,60.8691,60.7476,60.7476,110479.0
2019-03-01 11:35:00,80.02,80.17,80.02,80.06,57190.0,60.7476,60.8615,60.7476,60.778,57190.0
2019-03-01 11:40:00,80.06,80.15,80.01,80.04,77266.0,60.778,60.8463,60.74,60.7628,77266.0
2019-03-01 11:45:00,80.03,80.12,79.98,80.06,95242.0,60.7552,60.8235,60.7172,60.778,95242.0
2019-03-01 11:50:00,80.06,80.12,80.02,80.1,72970.0,60.778,60.8235,60.7476,60.8083,72970.0
2019-03-01 11:55:00,80.1,80.22,80.06,80.17,41640.0,60.8083,60.8994,60.778,60.8615,41640.0
2019-03-01 12:00:00,80.17,80.17,80.1,80.15,83578.0,60.8615,60.8615,60.8083,60.8463,83578.0
2019-03-01 12:05:00,80.15,80.21,80.1,80.12,60361.0,60.8463,60.8919,60.8083,60.8235,60361.0
2019-03-01 12:10:00,80.12,80.14,80.09,80.11,47030.0,60.8235,60.8387,60.8008,60.8159,47030.0
2019-03-01 12:15:00,80.11,80.26,80.11,80.25,70245.0,60.8159,60.9298,60.8159,60.9222,70245.0
2019-03-01 12:20:00,80.26,80.3,80.21,80.28,36025.0,60.9298,60.9602,60.8919,60.945,36025.0
2019-03-01 12:25:00,80.27,80.27,80.15,80.22,120342.0,60.9374,60.9374,60.8463,60.8994,120342.0
2019-03-01 12:30:00,80.23,80.26,80.09,80.1,52448.0,60.907,60.9298,60.8008,60.8083,52448.0
2019-03-01 12:35:00,80.1,80.16,80.06,80.13,21230.0,60.8083,60.8539,60.778,60.8311,21230.0
2019-03-01 12:40:00,80.14,80.18,80.13,80.15,25403.0,60.8387,60.8691,60.8311,60.8463,25403.0
2019-03-01 12:45:00,80.16,80.17,80.06,80.06,35652.0,60.8539,60.8615,60.778,60.778,35652.0
2019-03-01 12:50:00,80.06,80.06,80.0,80.01,30448.0,60.778,60.778,60.7324,60.74,30448.0
2019-03-01 12:55:00,80.01,80.05,79.92,79.92,31751.0,60.74,60.7704,60.6717,60.6717,31751.0
2019-03-01 13:00:00,79.93,79.96,79.89,79.92,28087.0,60.6793,60.7021,60.6489,60.6717,28087.0
2019-03-01 13:05:00,79.92,79.95,79.9,79.92,32330.0,60.6717,60.6945,60.6565,60.6717,32330.0
2019-03-01 13:10:00,79.92,80.02,79.91,80.02,14154.0,60.6717,60.7476,60.6641,60.7476,14154.0
2019-03-01 13:15:00,80.01,80.02,79.87,79.89,35028.0,60.74,60.7476,60.6337,60.6489,35028.0
2019-03-01 13:20:00,79.9,79.91,79.8,79.86,35987.0,60.6565,60.6641,60.5806,60.6262,35987.0
2019-03-01 13:25:00,79.87,79.92,79.84,79.91,22322.0,60.6337,60.6717,60.611,60.6641,22322.0
2019-03-01 13:30:00,79.91,79.93,79.85,79.9,25420.0,60.6641,60.6793,60.6186,60.6565,25420.0
2019-03-01 13:35:00,79.9,79.92,79.84,79.91,55569.0,60.6565,60.6717,60.611,60.6641,55569.0
2019-03-01 13:40:00,79.92,79.96,79.87,79.94,30237.0,60.6717,60.7021,60.6337,60.6869,30237.0
2019-03-01 13:45:00,79.94,79.98,79.9,79.96,31416.0,60.6869,60.7172,60.6565,60.7021,31416.0
2019-03-01 13:50:00,79.97,79.97,79.88,79.95,41292.0,60.7097,60.7097,60.6413,60.6945,41292.0
2019-03-01 13:55:00,79.95,80.01,79.94,79.94,32691.0,60.6945,60.74,60.6869,60.6869,32691.0
2019-03-01 14:00:00,79.95,80.03,79.94,79.95,44110.0,60.6945,60.7552,60.6869,60.6945,44110.0
2019-03-01 14:05:00,79.95,80.04,79.95,80.04,41257.0,60.6945,60.7628,60.6945,60.7628,41257.0
2019-03-01 14:10:00,80.05,80.17,80.04,80.17,43100.0,60.7704,60.8615,60.7628,60.8615,43100.0
2019-03-01 14:15:00,80.16,80.25,80.16,80.25,43243.0,60.8539,60.9222,60.8539,60.9222,43243.0
2019-03-01 14:20:00,80.24,80.27,80.18,80.26,75511.0,60.9146,60.9374,60.8691,60.9298,75511.0
2019-03-01 14:25:00,80.27,80.28,80.2,80.23,44482.0,60.9374,60.945,60.8843,60.907,44482.0
2019-03-01 14:30:00,80.23,80.24,80.19,80.19,48212.0,60.907,60.9146,60.8767,60.8767,48212.0
2019-03-01 14:35:00,80.19,80.27,80.15,80.25,70901.0,60.8767,60.9374,60.8463,60.9222,70901.0
2019-03-01 14:40:00,80.25,80.34,80.22,80.31,77296.0,60.9222,60.9905,60.8994,60.9678,77296.0
2019-03-01 14:45:00,80.31,80.31,80.21,80.28,146351.0,60.9678,60.9678,60.8919,60.945,146351.0
2019-03-01 14:50:00,80.28,80.3,80.2,80.22,177164.0,60.945,60.9602,60.8843,60.8994,177164.0
2019-03-01 14:55:00,80.23,80.27,80.21,80.24,68852.0,60.907,60.9374,60.8919,60.9146,68852.0
2019-03-01 15:00:00,80.24,80.29,80.21,80.25,63290.0,60.9146,60.9526,60.8919,60.9222,63290.0
2019-03-01 15:05:00,80.25,80.3,80.24,80.26,36470.0,60.9222,60.9602,60.9146,60.9298,36470.0
2019-03-01 15:10:00,80.27,80.3,80.25,80.27,45319.0,60.9374,60.9602,60.9222,60.9374,45319.0
2019-03-01 15:15:00,80.26,80.28,80.22,80.25,92198.0,60.9298,60.945,60.8994,60.9222,92198.0
2019-03-01 15:20:00,80.25,80.27,80.21,80.27,86837.0,60.9222,60.9374,60.8919,60.9374,86837.0
2019-03-01 15:25:00,80.27,80.28,80.23,80.26,81248.0,60.9374,60.945,60.907,60.9298,81248.0
2019-03-01 15:30:00,80.26,80.27,80.22,80.25,103904.0,60.9298,60.9374,60.8994,60.9222,103904.0
2019-03-01 15:35:00,80.25,80.27,80.24,80.26,151024.0,60.9222,60.9374,60.9146,60.9298,151024.0
2019-03-01 15:40:00,80.25,80.32,80.21,80.3,458521.0,60.9222,60.9754,60.8919,60.9602,458521.0
2019-03-01 15:45:00,80.3,80.31,80.19,80.25,224739.0,60.9602,60.9678,60.8767,60.9222,224739.0
2019-03-01 15:50:00,80.24,80.27,80.21,80.23,224153.0,60.9146,60.9374,60.8919,60.907,224153.0
2019-03-01 15:55:00,80.23,80.25,80.02,80.13,613257.0,60.907,60.9222,60.7476,60.8311,613257.0
2019-03-04 09:30:00,80.4,80.7,80.31,80.6,119632.0,61.0361,61.2638,60.9678,61.1879,119632.0
2019-03-04 09:35:00,80.6,80.73,80.55,80.68,63897.0,61.1879,61.2866,61.15,61.2487,63897.0
2019-03-04 09:40:00,80.67,80.73,80.52,80.61,83350.0,61.2411,61.2866,61.1272,61.1955,83350.0
2019-03-04 09:45:00,80.61,80.68,80.56,80.59,81502.0,61.1955,61.2487,61.1576,61.1803,81502.0
2019-03-04 09:50:00,80.61,80.66,80.56,80.62,50436.0,61.1955,61.2335,61.1576,61.2031,50436.0
2019-03-04 09:55:00,80.63,80.65,80.57,80.61,87968.0,61.2107,61.2259,61.1652,61.1955,87968.0
2019-03-04 10:00:00,80.61,80.64,80.59,80.6,54639.0,61.1955,61.2183,61.1803,61.1879,54639.0
2019-03-04 10:05:00,80.59,80.64,80.57,80.61,56681.0,61.1803,61.2183,61.1652,61.1955,56681.0
2019-03-04 10:10:00,80.61,80.62,80.56,80.6,46460.0,61.1955,61.2031,61.1576,61.1879,46460.0
2019-03-04 10:15:00,80.6,80.65,80.59,80.64,77566.0,61.1879,61.2259,61.1803,61.2183,77566.0
2019-03-04 10:20:00,80.63,80.63,80.57,80.6,45562.0,61.2107,61.2107,61.1652,61.1879,45562.0
2019-03-04 10:25:00,80.6,80.63,80.57,80.62,28470.0,61.1879,61.2107,61.1652,61.2031,28470.0
2019-03-04 10:30:00,80.62,80.63,80.57,80.58,35775.0,61.2031,61.2107,61.1652,61.1727,35775.0
2019-03-04 10:35:00,80.57,80.58,80.47,80.5,36512.0,61.1652,61.1727,61.0892,61.112,36512.0
2019-03-04 10:40:00,80.5,80.51,80.39,80.5,33529.0,61.112,61.1196,61.0285,61.112,33529.0
2019-03-04 10:45:00,80.49,80.5,80.42,80.48,28442.0,61.1044,61.112,61.0513,61.0968,28442.0
2019-03-04 10:50:00,80.47,80.47,80.38,80.41,35571.0,61.0892,61.0892,61.0209,61.0437,35571.0
2019-03-04 10:55:00,80.41,80.48,80.39,80.47,27871.0,61.0437,61.0968,61.0285,61.0892,27871.0
2019-03-04 11:00:00,80.47,80.6,80.45,80.59,34679.0,61.0892,61.1879,61.0741,61.1803,34679.0
2019-03-04 11:05:00,80.6,80.71,80.57,80.65,68739.0,61.1879,61.2714,61.1652,61.2259,68739.0
2019-03-04 11:10:00,80.64,80.66,80.57,80.58,47363.0,61.2183,61.2335,61.1652,61.1727,47363.0
2019-03-04 11:15:00,80.58,80.61,80.52,80.55,41385.0,61.1727,61.1955,61.1272,61.15,41385.0
2019-03-04 11:20:00,80.55,80.57,80.25,80.28,41819.0,61.15,61.1652,60.9222,60.945,41819.0
2019-03-04 11:25:00,80.29,80.31,80.18,80.23,42402.0,60.9526,60.9678,60.8691,60.907,42402.0
2019-03-04 11:30:00,80.23,80.31,80.18,80.21,46765.0,60.907,60.9678,60.8691,60.8919,46765.0
2019-03-04 11:35:00,80.22,80.27,80.2,80.24,22696.0,60.8994,60.9374,60.8843,60.9146,22696.0
2019-03-04 11:40:00,80.24,80.25,80.03,80.03,33867.0,60.9146,60.9222,60.7552,60.7552,33867.0
2019-03-04 11:45:00,80.02,80.06,79.9,79.93,46633.0,60.7476,60.778,60.6565,60.6793,46633.0
2019-03-04 11:50:00,79.93,79.95,79.76,79.76,41525.0,60.6793,60.6945,60.5502,60.5502,41525.0
2019-03-04 11:55:00,79.75,79.77,79.59,79.67,74364.0,60.5426,60.5578,60.4212,60.4819,74364.0
2019-03-04 12:00:00,79.68,79.86,79.65,79.82,35213.0,60.4895,60.6262,60.4667,60.5958,35213.0
2019-03-04 12:05:00,79.83,79.84,79.68,79.7,29315.0,60.6034,60.611,60.4895,60.5047,29315.0
2019-03-04 12:10:00,79.69,79.69,79.5,79.51,28879.0,60.4971,60.4971,60.3529,60.3604,28879.0
2019-03-04 12:15:00,79.51,79.54,79.21,79.22,59948.0,60.3604,60.3832,60.1327,60.1403,59948.0
2019-03-04 12:20:00,79.22,79.27,79.11,79.21,38686.0,60.1403,60.1782,60.0568,60.1327,38686.0
2019-03-04 12:25:00,79.22,79.24,79.13,79.23,36664.0,60.1403,60.1555,60.072,60.1479,36664.0
2019-03-04 12:30:00,79.24,79.39,79.22,79.37,33109.0,60.1555,60.2693,60.1403,60.2542,33109.0
2019-03-04 12:35:00,79.36,79.41,79.34,79.37,76450.0,60.2466,60.2845,60.2314,60.2542,76450.0
2019-03-04 12:40:00,79.36,79.38,79.23,79.26,79226.0,60.2466,60.2618,60.1479,60.1707,79226.0
2019-03-04 12:45:00,79.26,79.32,79.21,79.32,46216.0,60.1707,60.2162,60.1327,60.2162,46216.0
2019-03-04 12:50:00,79.32,79.42,79.3,79.3,33584.0,60.2162,60.2921,60.201,60.201,33584.0
2019-03-04 12:55:00,79.32,79.37,79.23,79.35,27710.0,60.2162,60.2542,60.1479,60.239,27710.0
2019-03-04 13:00:00,79.35,79.35,79.22,79.25,34243.0,60.239,60.239,60.1403,60.1631,34243.0
2019-03-04 13:05:00,79.24,79.25,79.19,79.23,48996.0,60.1555,60.1631,60.1175,60.1479,48996.0
2019-03-04 13:10:00,79.23,79.29,79.21,79.25,38536.0,60.1479,60.1934,60.1327,60.1631,38536.0
2019-03-04 13:15:00,79.25,79.33,79.22,79.29,27100.0,60.1631,60.2238,60.1403,60.1934,27100.0
2019-03-04 13:20:00,79.29,79.4,79.29,79.35,33362.0,60.1934,60.2769,60.1934,60.239,33362.0
2019-03-04 13:25:00,79.34,79.37,79.3,79.35,27858.0,60.2314,60.2542,60.201,60.239,27858.0
2019-03-04 13:30:00,79.34,79.38,79.31,79.31,18811.0,60.2314,60.2618,60.2086,60.2086,18811.0
2019-03-04 13:35:00,79.31,79.32,79.24,79.26,32730.0,60.2086,60.2162,60.1555,60.1707,32730.0
2019-03-04 13:40:00,79.27,79.37,79.24,79.37,23718.0,60.1782,60.2542,60.1555,60.2542,23718.0
2019-03-04 13:45:00,79.37,79.39,79.33,79.36,20215.0,60.2542,60.2693,60.2238,60.2466,20215.0
2019-03-04 13:50:00,79.36,79.4,79.32,79.4,29917.0,60.2466,60.2769,60.2162,60.2769,29917.0
2019-03-04 13:55:00,79.4,79.42,79.37,79.39,22219.0,60.2769,60.2921,60.2542,60.2693,22219.0
2019-03-04 14:00:00,79.4,79.46,79.4,79.43,26235.0,60.2769,60.3225,60.2769,60.2997,26235.0
2019-03-04 14:05:00,79.42,79.46,79.4,79.41,25791.0,60.2921,60.3225,60.2769,60.2845,25791.0
2019-03-04 14:10:00,79.41,79.45,79.4,79.43,21241.0,60.2845,60.3149,60.2769,60.2997,21241.0
2019-03-04 14:15:00,79.42,79.48,79.4,79.48,25736.0,60.2921,60.3377,60.2769,60.3377,25736.0
2019-03-04 14:20:00,79.47,79.58,79.45,79.58,26509.0,60.3301,60.4136,60.3149,60.4136,26509.0
2019-03-04 14:25:00,79.59,79.69,79.58,79.68,24835.0,60.4212,60.4971,60.4136,60.4895,24835.0
2019-03-04 14:30:00,79.67,79.68,79.54,79.56,37765.0,60.4819,60.4895,60.3832,60.3984,37765.0
2019-03-04 14:35:00,79.56,79.69,79.53,79.63,33673.0,60.3984,60.4971,60.3756,60.4515,33673.0
2019-03-04 14:40:00,79.62,79.73,79.61,79.71,29562.0,60.444,60.5275,60.4364,60.5123,29562.0
2019-03-04 14:45:00,79.71,79.71,79.54,79.54,50141.0,60.5123,60.5123,60.3832,60.3832,50141.0
2019-03-04 14:50:00,79.55,79.63,79.51,79.6,65773.0,60.3908,60.4515,60.3604,60.4288,65773.0
2019-03-04 14:55:00,79.6,79.65,79.51,79.6,49124.0,60.4288,60.4667,60.3604,60.4288,49124.0
2019-03-04 15:00:00,79.6,79.65,79.55,79.56,38803.0,60.4288,60.4667,60.3908,60.3984,38803.0
2019-03-04 15:05:00,79.55,79.58,79.54,79.54,24420.0,60.3908,60.4136,60.3832,60.3832,24420.0
2019-03-04 15:10:00,79.53,79.58,79.51,79.52,25619.0,60.3756,60.4136,60.3604,60.368,25619.0
2019-03-04 15:15:00,79.52,79.53,79.47,79.49,31496.0,60.368,60.3756,60.3301,60.3453,31496.0
2019-03-04 15:20:00,79.49,79.5,79.42,79.42,31050.0,60.3453,60.3529,60.2921,60.2921,31050.0
2019-03-04 15:25:00,79.42,79.56,79.42,79.52,34371.0,60.2921,60.3984,60.2921,60.368,34371.0
2019-03-04 15:30:00,79.51,79.59,79.49,79.51,50542.0,60.3604,60.4212,60.3453,60.3604,50542.0
2019-03-04 15:35:00,79.51,79.54,79.45,79.48,61557.0,60.3604,60.3832,60.3149,60.3377,61557.0
2019-03-04 15:40:00,79.48,79.52,79.45,79.46,92049.0,60.3377,60.368,60.3149,60.3225,92049.0
2019-03-04 15:45:00,79.46,79.57,79.45,79.5,95102.0,60.3225,60.406,60.3149,60.3529,95102.0
2019-03-04 15:50:00,79.5,79.52,79.41,79.47,161243.0,60.3529,60.368,60.2845,60.3301,161243.0
2019-03-04 15:55:00,79.46,79.52,79.39,79.46,422922.0,60.3225,60.368,60.2693,60.3225,422922.0
2019-03-05 09:30:00,79.26,79.38,78.72,78.78,145309.0,60.1707,60.2618,59.7607,59.8063,145309.0
2019-03-05 09:35:00,78.85,79.25,78.84,79.15,103108.0,59.8594,60.1631,59.8518,60.0872,103108.0
2019-03-05 09:40:00,79.14,79.33,79.09,79.09,66480.0,60.0796,60.2238,60.0416,60.0416,66480.0
2019-03-05 09:45:00,79.08,79.16,79.01,79.04,62783.0,60.034,60.0947,59.9809,60.0036,62783.0
2019-03-05 09:50:00,79.04,79.09,78.87,78.91,77252.0,60.0036,60.0416,59.8746,59.905,77252.0
2019-03-05 09:55:00,78.91,79.03,78.86,78.95,27731.0,59.905,59.9961,59.867,59.9353,27731.0
2019-03-05 10:00:00,78.97,79.17,78.93,79.17,47458.0,59.9505,60.1023,59.9201,60.1023,47458.0
2019-03-05 10:05:00,79.16,79.23,79.02,79.08,68939.0,60.0947,60.1479,59.9885,60.034,68939.0
2019-03-05 10:10:00,79.07,79.42,79.01,79.33,83316.0,60.0264,60.2921,59.9809,60.2238,83316.0
2019-03-05 10:15:00,79.31,79.32,79.03,79.04,35809.0,60.2086,60.2162,59.9961,60.0036,35809.0
2019-03-05 10:20:00,79.06,79.27,79.02,79.25,48566.0,60.0188,60.1782,59.9885,60.1631,48566.0
2019-03-05 10:25:00,79.27,79.31,79.11,79.28,31612.0,60.1782,60.2086,60.0568,60.1858,31612.0
2019-03-05 10:30:00,79.29,79.55,79.29,79.52,48713.0,60.1934,60.3908,60.1934,60.368,48713.0
2019-03-05 10:35:00,79.5,79.66,79.46,79.6,50245.0,60.3529,60.4743,60.3225,60.4288,50245.0
2019-03-05 10:40:00,79.59,79.74,79.5,79.71,45832.0,60.4212,60.5351,60.3529,60.5123,45832.0
2019-03-05 10:45:00,79.72,79.81,79.65,79.78,38260.0,60.5199,60.5882,60.4667,60.5654,38260.0
2019-03-05 10:50:00,79.79,79.83,79.73,79.77,40770.0,60.573,60.6034,60.5275,60.5578,40770.0
2019-03-05 10:55:00,79.77,79.82,79.75,79.8,35730.0,60.5578,60.5958,60.5426,60.5806,35730.0
2019-03-05 11:00:00,79.8,79.84,79.7,79.77,44398.0,60.5806,60.611,60.5047,60.5578,44398.0
2019-03-05 11:05:00,79.79,79.8,79.62,79.71,36272.0,60.573,60.5806,60.444,60.5123,36272.0
2019-03-05 11:10:00,79.72,79.76,79.61,79.74,26624.0,60.5199,60.5502,60.4364,60.5351,26624.0
2019-03-05 11:15:00,79.75,79.81,79.74,79.79,17119.0,60.5426,60.5882,60.5351,60.573,17119.0
2019-03-05 11:20:00,79.8,79.86,79.76,79.84,56697.0,60.5806,60.6262,60.5502,60.611,56697.0
2019-03-05 11:25:00,79.85,79.85,79.75,79.75,17808.0,60.6186,60.6186,60.5426,60.5426,17808.0
2019-03-05 11:30:00,79.73,79.78,79.69,79.72,23621.0,60.5275,60.5654,60.4971,60.5199,23621.0
2019-03-05 11:35:00,79.72,79.89,79.69,79.87,29758.0,60.5199,60.6489,60.4971,60.6337,29758.0
2019-03-05 11:40:00,79.89,79.89,79.85,79.86,18929.0,60.6489,60.6489,60.6186,60.6262,18929.0
2019-03-05 11:45:00,79.86,79.9,79.84,79.87,22445.0,60.6262,60.6565,60.611,60.6337,22445.0
2019-03-05 11:50:00,79.87,79.87,79.62,79.62,30599.0,60.6337,60.6337,60.444,60.444,30599.0
2019-03-05 11:55:00,79.62,79.68,79.55,79.68,29363.0,60.444,60.4895,60.3908,60.4895,29363.0
2019-03-05 12:00:00,79.68,79.74,79.58,79.62,38928.0,60.4895,60.5351,60.4136,60.444,38928.0
2019-03-05 12:05:00,79.63,79.63,79.54,79.63,19079.0,60.4515,60.4515,60.3832,60.4515,19079.0
2019-03-05 12:10:00,79.62,79.67,79.59,79.65,37595.0,60.444,60.4819,60.4212,60.4667,37595.0
2019-03-05 12:15:00,79.64,79.69,79.59,79.61,20135.0,60.4591,60.4971,60.4212,60.4364,20135.0
2019-03-05 12:20:00,79.6,79.63,79.55,79.63,39653.0,60.4288,60.4515,60.3908,60.4515,39653.0
2019-03-05 12:25:00,79.62,79.63,79.56,79.61,32673.0,60.444,60.4515,60.3984,60.4364,32673.0
2019-03-05 12:30:00,79.6,79.62,79.55,79.56,23875.0,60.4288,60.444,60.3908,60.3984,23875.0
2019-03-05 12:35:00,79.56,79.59,79.54,79.58,21003.0,60.3984,60.4212,60.3832,60.4136,21003.0
2019-03-05 12:40:00,79.58,79.58,79.53,79.56,24794.0,60.4136,60.4136,60.3756,60.3984,24794.0
2019-03-05 12:45:00,79.56,79.57,79.47,79.47,53652.0,60.3984,60.406,60.3301,60.3301,53652.0
2019-03-05 12:50:00,79.47,79.52,79.43,79.48,31525.0,60.3301,60.368,60.2997,60.3377,31525.0
2019-03-05 12:55:00,79.48,79.51,79.45,79.48,46971.0,60.3377,60.3604,60.3149,60.3377,46971.0
2019-03-05 13:00:00,79.48,79.53,79.45,79.51,73440.0,60.3377,60.3756,60.3149,60.3604,73440.0
2019-03-05 13:05:00,79.52,79.53,79.48,79.5,67297.0,60.368,60.3756,60.3377,60.3529,67297.0
2019-03-05 13:10:00,79.49,79.5,79.45,79.5,29161.0,60.3453,60.3529,60.3149,60.3529,29161.0
2019-03-05 13:15:00,79.5,79.54,79.34,79.35,39602.0,60.3529,60.3832,60.2314,60.239,39602.0
2019-03-05 13:20:00,79.35,79.43,79.31,79.33,31170.0,60.239,60.2997,60.2086,60.2238,31170.0
2019-03-05 13:25:00,79.32,79.37,79.23,79.23,15389.0,60.2162,60.2542,60.1479,60.1479,15389.0
2019-03-05 13:30:00,79.22,79.24,79.19,79.2,22790.0,60.1403,60.1555,60.1175,60.1251,22790.0
2019-03-05 13:35:00,79.2,79.22,79.16,79.2,31217.0,60.1251,60.1403,60.0947,60.1251,31217.0
2019-03-05 13:40:00,79.2,79.21,79.0,79.02,58000.0,60.1251,60.1327,59.9733,59.9885,58000.0
2019-03-05 13:45:00,79.04,79.15,79.02,79.13,24380.0,60.0036,60.0872,59.9885,60.072,24380.0
2019-03-05 13:50:00,79.14,79.15,79.08,79.14,26807.0,60.0796,60.0872,60.034,60.0796,26807.0
2019-03-05 13:55:00,79.14,79.21,79.14,79.2,25033.0,60.0796,60.1327,60.0796,60.1251,25033.0
2019-03-05 14:00:00,79.21,79.37,79.2,79.37,49951.0,60.1327,60.2542,60.1251,60.2542,49951.0
2019-03-05 14:05:00,79.37,79.38,79.32,79.33,20598.0,60.2542,60.2618,60.2162,60.2238,20598.0
2019-03-05 14:10:00,79.34,79.36,79.29,79.3,24188.0,60.2314,60.2466,60.1934,60.201,24188.0
2019-03-05 14:15:00,79.3,79.34,79.27,79.31,21128.0,60.201,60.2314,60.1782,60.2086,21128.0
2019-03-05 14:20:00,79.31,79.37,79.31,79.34,28498.0,60.2086,60.2542,60.2086,60.2314,28498.0
2019-03-05 14:25:00,79.33,79.34,79.3,79.33,45617.0,60.2238,60.2314,60.201,60.2238,45617.0
2019-03-05 14:30:00,79.33,79.36,79.27,79.27,43119.0,60.2238,60.2466,60.1782,60.1782,43119.0
2019-03-05 14:35:00,79.26,79.32,79.24,79.31,20057.0,60.1707,60.2162,60.1555,60.2086,20057.0
2019-03-05 14:40:00,79.32,79.35,79.3,79.31,35676.0,60.2162,60.239,60.201,60.2086,35676.0
2019-03-05 14:45:00,79.31,79.33,79.22,79.25,28374.0,60.2086,60.2238,60.1403,60.1631,28374.0
2019-03-05 14:50:00,79.24,79.28,79.21,79.26,40230.0,60.1555,60.1858,60.1327,60.1707,40230.0
2019-03-05 14:55:00,79.27,79.27,79.22,79.24,23851.0,60.1782,60.1782,60.1403,60.1555,23851.0
2019-03-05 15:00:00,79.24,79.25,79.03,79.09,53120.0,60.1555,60.1631,59.9961,60.0416,53120.0
2019-03-05 15:05:00,79.09,79.1,78.85,78.9,68265.0,60.0416,60.0492,59.8594,59.8974,68265.0
2019-03-05 15:10:00,78.91,79.0,78.82,78.91,63591.0,59.905,59.9733,59.8366,59.905,63591.0
2019-03-05 15:15:00,78.91,78.92,78.78,78.85,57755.0,59.905,59.9125,59.8063,59.8594,57755.0
2019-03-05 15:20:00,78.84,78.9,78.78,78.89,45528.0,59.8518,59.8974,59.8063,59.8898,45528.0
2019-03-05 15:25:00,78.89,78.91,78.83,78.86,52592.0,59.8898,59.905,59.8442,59.867,52592.0
2019-03-05 15:30:00,78.87,78.94,78.83,78.92,71165.0,59.8746,59.9277,59.8442,59.9125,71165.0
2019-03-05 15:35:00,78.92,78.96,78.9,78.94,69059.0,59.9125,59.9429,59.8974,59.9277,69059.0
2019-03-05 15:40:00,78.94,79.1,78.93,79.1,94409.0,59.9277,60.0492,59.9201,60.0492,94409.0
2019-03-05 15:45:00,79.1,79.16,79.07,79.15,110423.0,60.0492,60.0947,60.0264,60.0872,110423.0
2019-03-05 15:50:00,79.15,79.15,79.06,79.08,130696.0,60.0872,60.0872,60.0188,60.034,130696.0
2019-03-05 15:55:00,79.07,79.1,78.88,78.93,330473.0,60.0264,60.0492,59.8822,59.9201,330473.0
2019-03-06 09:30:00,79.13,79.13,78.53,78.67,99297.0,60.072,60.072,59.6165,59.7228,99297.0
2019-03-06 09:35:00,78.66,79.0,78.62,78.92,61353.0,59.7152,59.9733,59.6848,59.9125,61353.0
2019-03-06 09:40:00,78.91,79.06,78.84,78.94,69856.0,59.905,60.0188,59.8518,59.9277,69856.0
2019-03-06 09:45:00,78.92,78.94,78.76,78.8,27997.0,59.9125,59.9277,59.7911,59.8214,27997.0
2019-03-06 09:50:00,78.79,78.89,78.67,78.88,38895.0,59.8139,59.8898,59.7228,59.8822,38895.0
2019-03-06 09:55:00,78.87,78.91,78.75,78.85,39648.0,59.8746,59.905,59.7835,59.8594,39648.0
2019-03-06 10:00:00,78.84,78.95,78.77,78.84,42621.0,59.8518,59.9353,59.7987,59.8518,42621.0
2019-03-06 10:05:00,78.86,78.88,78.65,78.66,25031.0,59.867,59.8822,59.7076,59.7152,25031.0
2019-03-06 10:10:00,78.67,78.7,78.46,78.47,89577.0,59.7228,59.7455,59.5633,59.5709,89577.0
2019-03-06 10:15:00,78.48,78.59,78.47,78.55,48364.0,59.5785,59.662,59.5709,59.6317,48364.0
2019-03-06 10:20:00,78.54,78.62,78.5,78.59,82012.0,59.6241,59.6848,59.5937,59.662,82012.0
2019-03-06 10:25:00,78.58,78.61,78.52,78.53,35367.0,59.6544,59.6772,59.6089,59.6165,35367.0
2019-03-06 10:30:00,78.53,78.62,78.52,78.56,60996.0,59.6165,59.6848,59.6089,59.6392,60996.0
2019-03-06 10:35:00,78.56,78.62,78.5,78.61,72385.0,59.6392,59.6848,59.5937,59.6772,72385.0
2019-03-06 10:40:00,78.61,78.71,78.55,78.69,31824.0,59.6772,59.7531,59.6317,59.7379,31824.0
2019-03-06 10:45:00,78.7,78.72,78.56,78.6,25250.0,59.7455,59.7607,59.6392,59.6696,25250.0
2019-03-06 10:50:00,78.59,78.59,78.31,78.35,61072.0,59.662,59.662,59.4495,59.4798,61072.0
2019-03-06 10:55:00,78.35,78.4,78.16,78.18,65807.0,59.4798,59.5178,59.3356,59.3508,65807.0
2019-03-06 11:00:00,78.17,78.21,78.09,78.15,88406.0,59.3432,59.3735,59.2824,59.328,88406.0
2019-03-06 11:05:00,78.16,78.31,78.15,78.3,88637.0,59.3356,59.4495,59.328,59.4419,88637.0
2019-03-06 11:10:00,78.31,78.45,78.31,78.39,34374.0,59.4495,59.5557,59.4495,59.5102,34374.0
2019-03-06 11:15:00,78.4,78.42,78.27,78.3,36239.0,59.5178,59.533,59.4191,59.4419,36239.0
2019-03-06 11:20:00,78.3,78.46,78.29,78.39,48808.0,59.4419,59.5633,59.4343,59.5102,48808.0
2019-03-06 11:25:00,78.39,78.46,78.34,78.45,38226.0,59.5102,59.5633,59.4722,59.5557,38226.0
2019-03-06 11:30:00,78.46,78.53,78.38,78.45,50480.0,59.5633,59.6165,59.5026,59.5557,50480.0
2019-03-06 11:35:00,78.44,78.47,78.35,78.35,29974.0,59.5482,59.5709,59.4798,59.4798,29974.0
2019-03-06 11:40:00,78.35,78.41,78.34,78.35,37579.0,59.4798,59.5254,59.4722,59.4798,37579.0
2019-03-06 11:45:00,78.36,78.42,78.29,78.29,46507.0,59.4874,59.533,59.4343,59.4343,46507.0
2019-03-06 11:50:00,78.29,78.29,78.24,78.27,38963.0,59.4343,59.4343,59.3963,59.4191,38963.0
2019-03-06 11:55:00,78.27,78.28,78.13,78.17,54102.0,59.4191,59.4267,59.3128,59.3432,54102.0
2019-03-06 12:00:00,78.17,78.31,78.17,78.28,25633.0,59.3432,59.4495,59.3432,59.4267,25633.0
2019-03-06 12:05:00,78.28,78.41,78.27,78.39,38964.0,59.4267,59.5254,59.4191,59.5102,38964.0
2019-03-06 12:10:00,78.38,78.39,78.16,78.16,54491.0,59.5026,59.5102,59.3356,59.3356,54491.0
2019-03-06 12:15:00,78.15,78.2,78.12,78.12,26564.0,59.328,59.366,59.3052,59.3052,26564.0
2019-03-06 12:20:00,78.12,78.16,78.04,78.05,89638.0,59.3052,59.3356,59.2445,59.2521,89638.0
2019-03-06 12:25:00,78.06,78.09,77.96,78.0,87691.0,59.2597,59.2824,59.1838,59.2141,87691.0
2019-03-06 12:30:00,78.0,78.06,77.94,78.03,47521.0,59.2141,59.2597,59.1686,59.2369,47521.0
2019-03-06 12:35:00,78.04,78.04,77.97,77.98,31742.0,59.2445,59.2445,59.1913,59.1989,31742.0
2019-03-06 12:40:00,77.98,78.02,77.95,77.99,75390.0,59.1989,59.2293,59.1762,59.2065,75390.0
2019-03-06 12:45:00,77.98,78.03,77.98,77.98,59225.0,59.1989,59.2369,59.1989,59.1989,59225.0
2019-03-06 12:50:00,77.99,78.06,77.97,78.0,36170.0,59.2065,59.2597,59.1913,59.2141,36170.0
2019-03-06 12:55:00,77.99,78.0,77.94,77.97,41833.0,59.2065,59.2141,59.1686,59.1913,41833.0
2019-03-06 13:00:00,77.96,77.99,77.95,77.97,49070.0,59.1838,59.2065,59.1762,59.1913,49070.0
2019-03-06 13:05:00,77.97,77.97,77.82,77.85,38958.0,59.1913,59.1913,59.0775,59.1002,38958.0
2019-03-06 13:10:00,77.84,77.86,77.77,77.78,40896.0,59.0927,59.1078,59.0395,59.0471,40896.0
2019-03-06 13:15:00,77.78,77.9,77.75,77.87,37109.0,59.0471,59.1382,59.0243,59.1154,37109.0
2019-03-06 13:20:00,77.86,77.89,77.69,77.7,36243.0,59.1078,59.1306,58.9788,58.9864,36243.0
2019-03-06 13:25:00,77.68,77.69,77.6,77.61,29200.0,58.9712,58.9788,58.9105,58.9181,29200.0
2019-03-06 13:30:00,77.6,77.71,77.55,77.65,62276.0,58.9105,58.994,58.8725,58.9484,62276.0
2019-03-06 13:35:00,77.66,77.77,77.63,77.76,28689.0,58.956,59.0395,58.9332,59.0319,28689.0
2019-03-06 13:40:00,77.77,77.77,77.67,77.69,27111.0,59.0395,59.0395,58.9636,58.9788,27111.0
2019-03-06 13:45:00,77.69,77.72,77.63,77.7,36005.0,58.9788,59.0016,58.9332,58.9864,36005.0
2019-03-06 13:50:00,77.7,77.8,77.7,77.8,31806.0,58.9864,59.0623,58.9864,59.0623,31806.0
2019-03-06 13:55:00,77.8,77.97,77.8,77.97,61125.0,59.0623,59.1913,59.0623,59.1913,61125.0
2019-03-06 14:00:00,77.97,78.04,77.94,78.02,55237.0,59.1913,59.2445,59.1686,59.2293,55237.0
2019-03-06 14:05:00,78.02,78.05,77.99,78.05,62304.0,59.2293,59.2521,59.2065,59.2521,62304.0
2019-03-06 14:10:00,78.06,78.1,78.05,78.06,30824.0,59.2597,59.29,59.2521,59.2597,30824.0
2019-03-06 14:15:00,78.07,78.1,78.0,78.1,31295.0,59.2673,59.29,59.2141,59.29,31295.0
2019-03-06 14:20:00,78.09,78.22,78.09,78.22,41410.0,59.2824,59.3811,59.2824,59.3811,41410.0
2019-03-06 14:25:00,78.21,78.26,78.19,78.2,56133.0,59.3735,59.4115,59.3584,59.366,56133.0
2019-03-06 14:30:00,78.21,78.24,78.16,78.21,58990.0,59.3735,59.3963,59.3356,59.3735,58990.0
2019-03-06 14:35:00,78.21,78.3,78.2,78.21,40130.0,59.3735,59.4419,59.366,59.3735,40130.0
2019-03-06 14:40:00,78.22,78.24,78.17,78.19,39894.0,59.3811,59.3963,59.3432,59.3584,39894.0
2019-03-06 14:45:00,78.19,78.26,78.17,78.25,52124.0,59.3584,59.4115,59.3432,59.4039,52124.0
2019-03-06 14:50:00,78.25,78.26,78.17,78.22,37634.0,59.4039,59.4115,59.3432,59.3811,37634.0
2019-03-06 14:55:00,78.22,78.26,78.2,78.22,39560.0,59.3811,59.4115,59.366,59.3811,39560.0
2019-03-06 15:00:00,78.22,78.26,78.22,78.23,31310.0,59.3811,59.4115,59.3811,59.3887,31310.0
2019-03-06 15:05:00,78.22,78.26,78.22,78.23,48583.0,59.3811,59.4115,59.3811,59.3887,48583.0
2019-03-06 15:10:00,78.22,78.23,78.15,78.15,58818.0,59.3811,59.3887,59.328,59.328,58818.0
2019-03-06 15:15:00,78.15,78.17,78.06,78.12,53825.0,59.328,59.3432,59.2597,59.3052,53825.0
2019-03-06 15:20:00,78.12,78.13,78.06,78.09,25480.0,59.3052,59.3128,59.2597,59.2824,25480.0
2019-03-06 15:25:00,78.09,78.17,78.03,78.16,66598.0,59.2824,59.3432,59.2369,59.3356,66598.0
2019-03-06 15:30:00,78.16,78.25,78.16,78.2,47813.0,59.3356,59.4039,59.3356,59.366,47813.0
2019-03-06 15:35:00,78.2,78.24,78.18,78.19,59475.0,59.366,59.3963,59.3508,59.3584,59475.0
2019-03-06 15:40:00,78.2,78.29,78.18,78.29,88712.0,59.366,59.4343,59.3508,59.4343,88712.0
2019-03-06 15:45:00,78.29,78.29,78.19,78.24,76575.0,59.4343,59.4343,59.3584,59.3963,76575.0
2019-03-06 15:50:00,78.24,78.3,78.18,78.2,149546.0,59.3963,59.4419,59.3508,59.366,149546.0
2019-03-06 15:55:00,78.2,78.22,78.05,78.09,298715.0,59.366,59.3811,59.2521,59.2824,298715.0
2019-03-07 09:30:00,77.86,77.99,77.65,77.96,88578.0,59.1078,59.2065,58.9484,59.1838,88578.0
2019-03-07 09:35:00,77.95,77.98,77.68,77.93,37873.0,59.1762,59.1989,58.9712,59.161,37873.0
2019-03-07 09:40:00,77.89,78.14,77.83,77.97,58400.0,59.1306,59.3204,59.0851,59.1913,58400.0
2019-03-07 09:45:00,77.93,77.95,77.76,77.8,33741.0,59.161,59.1762,59.0319,59.0623,33741.0
2019-03-07 09:50:00,77.8,77.86,77.57,77.67,37006.0,59.0623,59.1078,58.8877,58.9636,37006.0
2019-03-07 09:55:00,77.67,77.68,77.44,77.53,98148.0,58.9636,58.9712,58.789,58.8573,98148.0
2019-03-07 10:00:00,77.54,77.76,77.53,77.75,39821.0,58.8649,59.0319,58.8573,59.0243,39821.0
2019-03-07 10:05:00,77.77,77.85,77.7,77.83,35609.0,59.0395,59.1002,58.9864,59.0851,35609.0
2019-03-07 10:10:00,77.82,77.89,77.74,77.88,54273.0,59.0775,59.1306,59.0167,59.123,54273.0
2019-03-07 10:15:00,77.87,78.1,77.86,78.06,66780.0,59.1154,59.29,59.1078,59.2597,66780.0
2019-03-07 10:20:00,78.06,78.38,78.02,78.36,60412.0,59.2597,59.5026,59.2293,59.4874,60412.0
2019-03-07 10:25:00,78.4,78.44,78.27,78.33,64557.0,59.5178,59.5482,59.4191,59.4646,64557.0
2019-03-07 10:30:00,78.33,78.33,78.22,78.22,47902.0,59.4646,59.4646,59.3811,59.3811,47902.0
2019-03-07 10:35:00,78.23,78.28,78.09,78.15,88294.0,59.3887,59.4267,59.2824,59.328,88294.0
2019-03-07 10:40:00,78.15,78.26,78.01,78.19,91677.0,59.328,59.4115,59.2217,59.3584,91677.0
2019-03-07 10:45:00,78.2,78.43,78.17,78.43,34421.0,59.366,59.5406,59.3432,59.5406,34421.0
2019-03-07 10:50:00,78.42,78.54,78.41,78.49,88297.0,59.533,59.6241,59.5254,59.5861,88297.0
2019-03-07 10:55:00,78.5,78.62,78.44,78.59,99208.0,59.5937,59.6848,59.5482,59.662,99208.0
2019-03-07 11:00:00,78.58,78.7,78.48,78.55,63838.0,59.6544,59.7455,59.5785,59.6317,63838.0
2019-03-07 11:05:00,78.55,78.6,78.47,78.55,37645.0,59.6317,59.6696,59.5709,59.6317,37645.0
2019-03-07 11:10:00,78.56,78.73,78.54,78.72,39390.0,59.6392,59.7683,59.6241,59.7607,39390.0
2019-03-07 11:15:00,78.72,78.77,78.47,78.47,54112.0,59.7607,59.7987,59.5709,59.5709,54112.0
2019-03-07 11:20:00,78.48,78.62,78.43,78.61,37536.0,59.5785,59.6848,59.5406,59.6772,37536.0
2019-03-07 11:25:00,78.61,78.75,78.6,78.74,53116.0,59.6772,59.7835,59.6696,59.7759,53116.0
2019-03-07 11:30:00,78.75,79.07,78.75,79.05,85700.0,59.7835,60.0264,59.7835,60.0112,85700.0
2019-03-07 11:35:00,79.05,79.08,78.95,78.99,56275.0,60.0112,60.034,59.9353,59.9657,56275.0
2019-03-07 11:40:00,78.99,79.08,78.94,79.06,39853.0,59.9657,60.034,59.9277,60.0188,39853.0
2019-03-07 11:45:00,79.07,79.12,78.88,78.95,38195.0,60.0264,60.0644,59.8822,59.9353,38195.0
2019-03-07 11:50:00,78.95,78.97,78.8,78.82,46604.0,59.9353,59.9505,59.8214,59.8366,46604.0
2019-03-07 11:55:00,78.83,78.87,78.76,78.86,32016.0,59.8442,59.8746,59.7911,59.867,32016.0
2019-03-07 12:00:00,78.86,78.86,78.73,78.75,34586.0,59.867,59.867,59.7683,59.7835,34586.0
2019-03-07 12:05:00,78.74,78.83,78.72,78.73,36687.0,59.7759,59.8442,59.7607,59.7683,36687.0
2019-03-07 12:10:00,78.75,78.77,78.64,78.71,25066.0,59.7835,59.7987,59.7,59.7531,25066.0
2019-03-07 12:15:00,78.73,78.74,78.56,78.58,29171.0,59.7683,59.7759,59.6392,59.6544,29171.0
2019-03-07 12:20:00,78.57,78.65,78.52,78.62,29473.0,59.6468,59.7076,59.6089,59.6848,29473.0
2019-03-07 12:25:00,78.62,78.7,78.59,78.62,27143.0,59.6848,59.7455,59.662,59.6848,27143.0
2019-03-07 12:30:00,78.61,78.69,78.45,78.67,57681.0,59.6772,59.7379,59.5557,59.7228,57681.0
2019-03-07 12:35:00,78.66,78.66,78.58,78.62,22906.0,59.7152,59.7152,59.6544,59.6848,22906.0
2019-03-07 12:40:00,78.63,78.71,78.63,78.66,22564.0,59.6924,59.7531,59.6924,59.7152,22564.0
2019-03-07 12:45:00,78.68,78.74,78.66,78.71,17506.0,59.7303,59.7759,59.7152,59.7531,17506.0
2019-03-07 12:50:00,78.71,78.78,78.66,78.77,29042.0,59.7531,59.8063,59.7152,59.7987,29042.0
2019-03-07 12:55:00,78.78,78.81,78.71,78.73,28280.0,59.8063,59.829,59.7531,59.7683,28280.0
2019-03-07 13:00:00,78.73,78.75,78.68,78.73,21109.0,59.7683,59.7835,59.7303,59.7683,21109.0
2019-03-07 13:05:00,78.73,78.76,78.69,78.76,43945.0,59.7683,59.7911,59.7379,59.7911,43945.0
2019-03-07 13:10:00,78.76,78.81,78.75,78.78,25773.0,59.7911,59.829,59.7835,59.8063,25773.0
2019-03-07 13:15:00,78.79,78.81,78.74,78.77,27473.0,59.8139,59.829,59.7759,59.7987,27473.0
2019-03-07 13:20:00,78.77,78.79,78.74,78.78,29566.0,59.7987,59.8139,59.7759,59.8063,29566.0
2019-03-07 13:25:00,78.78,78.81,78.76,78.8,32838.0,59.8063,59.829,59.7911,59.8214,32838.0
2019-03-07 13:30:00,78.8,78.82,78.73,78.76,52543.0,59.8214,59.8366,59.7683,59.7911,52543.0
2019-03-07 13:35:00,78.76,78.79,78.73,78.75,39817.0,59.7911,59.8139,59.7683,59.7835,39817.0
2019-03-07 13:40:00,78.77,78.82,78.75,78.81,31058.0,59.7987,59.8366,59.7835,59.829,31058.0
2019-03-07 13:45:00,78.81,78.82,78.74,78.8,42078.0,59.829,59.8366,59.7759,59.8214,42078.0
2019-03-07 13:50:00,78.8,78.83,78.73,78.75,50360.0,59.8214,59.8442,59.7683,59.7835,50360.0
2019-03-07 13:55:00,78.75,78.75,78.63,78.64,68875.0,59.7835,59.7835,59.6924,59.7,68875.0
2019-03-07 14:00:00,78.63,78.68,78.55,78.57,48781.0,59.6924,59.7303,59.6317,59.6468,48781.0
2019-03-07 14:05:00,78.58,78.58,78.49,78.55,44079.0,59.6544,59.6544,59.5861,59.6317,44079.0
2019-03-07 14:10:00,78.54,78.55,78.42,78.42,48904.0,59.6241,59.6317,59.533,59.533,48904.0
2019-03-07 14:15:00,78.42,78.43,78.19,78.3,69858.0,59.533,59.5406,59.3584,59.4419,69858.0
2019-03-07 14:20:00,78.3,78.46,78.29,78.44,44912.0,59.4419,59.5633,59.4343,59.5482,44912.0
2019-03-07 14:25:00,78.43,78.5,78.38,78.5,28092.0,59.5406,59.5937,59.5026,59.5937,28092.0
2019-03-07 14:30:00,78.5,78.55,78.31,78.35,52051.0,59.5937,59.6317,59.4495,59.4798,52051.0
2019-03-07 14:35:00,78.35,78.4,78.32,78.34,35589.0,59.4798,59.5178,59.4571,59.4722,35589.0
2019-03-07 14:40:00,78.35,78.38,78.28,78.37,46306.0,59.4798,59.5026,59.4267,59.495,46306.0
2019-03-07 14:45:00,78.37,78.37,78.22,78.3,51242.0,59.495,59.495,59.3811,59.4419,51242.0
2019-03-07 14:50:00,78.3,78.3,78.06,78.1,45822.0,59.4419,59.4419,59.2597,59.29,45822.0
2019-03-07 14:55:00,78.09,78.14,78.0,78.02,46261.0,59.2824,59.3204,59.2141,59.2293,46261.0
2019-03-07 15:00:00,78.02,78.08,77.94,77.97,44894.0,59.2293,59.2749,59.1686,59.1913,44894.0
2019-03-07 15:05:00,77.99,78.04,77.99,78.03,39954.0,59.2065,59.2445,59.2065,59.2369,39954.0
2019-03-07 15:10:00,78.04,78.15,78.01,78.13,48660.0,59.2445,59.328,59.2217,59.3128,48660.0
2019-03-07 15:15:00,78.14,78.21,78.13,78.2,61721.0,59.3204,59.3735,59.3128,59.366,61721.0
2019-03-07 15:20:00,78.21,78.23,78.0,78.01,89021.0,59.3735,59.3887,59.2141,59.2217,89021.0
2019-03-07 15:25:00,78.02,78.09,77.91,77.92,69110.0,59.2293,59.2824,59.1458,59.1534,69110.0
2019-03-07 15:30:00,77.92,78.09,77.9,78.03,80552.0,59.1534,59.2824,59.1382,59.2369,80552.0
2019-03-07 15:35:00,78.03,78.14,78.03,78.12,74212.0,59.2369,59.3204,59.2369,59.3052,74212.0
2019-03-07 15:40:00,78.12,78.13,77.89,77.95,100804.0,59.3052,59.3128,59.1306,59.1762,100804.0
2019-03-07 15:45:00,77.95,78.04,77.91,78.0,106149.0,59.1762,59.2445,59.1458,59.2141,106149.0
2019-03-07 15:50:00,78.0,78.1,77.96,78.0,161503.0,59.2141,59.29,59.1838,59.2141,161503.0
2019-03-07 15:55:00,78.0,78.25,78.0,78.22,313970.0,59.2141,59.4039,59.2141,59.3811,313970.0
2019-03-08 09:30:00,77.67,78.02,77.5,77.69,155845.0,58.9636,59.2293,58.8345,58.9788,155845.0
2019-03-08 09:35:00,77.74,77.94,77.71,77.81,56347.0,59.0167,59.1686,58.994,59.0699,56347.0
2019-03-08 09:40:00,77.83,77.86,77.67,77.78,32884.0,59.0851,59.1078,58.9636,59.0471,32884.0
2019-03-08 09:45:00,77.77,78.04,77.76,78.0,59198.0,59.0395,59.2445,59.0319,59.2141,59198.0
2019-03-08 09:50:00,78.0,78.04,77.7,77.86,41296.0,59.2141,59.2445,58.9864,59.1078,41296.0
2019-03-08 09:55:00,77.86,77.95,77.72,77.73,26313.0,59.1078,59.1762,59.0016,59.0092,26313.0
2019-03-08 10:00:00,77.71,77.75,77.52,77.57,43830.0,58.994,59.0243,58.8497,58.8877,43830.0
2019-03-08 10:05:00,77.6,77.6,77.28,77.33,87573.0,58.9105,58.9105,58.6675,58.7055,87573.0
2019-03-08 10:10:00,77.35,77.57,77.31,77.45,39166.0,58.7207,58.8877,58.6903,58.7966,39166.0
2019-03-08 10:15:00,77.45,77.52,77.37,77.42,56859.0,58.7966,58.8497,58.7359,58.7738,56859.0
2019-03-08 10:20:00,77.41,77.52,77.3,77.32,34906.0,58.7662,58.8497,58.6827,58.6979,34906.0
2019-03-08 10:25:00,77.31,77.4,77.31,77.38,48214.0,58.6903,58.7586,58.6903,58.7434,48214.0
2019-03-08 10:30:00,77.38,77.53,77.38,77.47,53009.0,58.7434,58.8573,58.7434,58.8118,53009.0
2019-03-08 10:35:00,77.47,77.57,77.4,77.45,50941.0,58.8118,58.8877,58.7586,58.7966,50941.0
2019-03-08 10:40:00,77.46,77.7,77.43,77.69,53154.0,58.8042,58.9864,58.7814,58.9788,53154.0
2019-03-08 10:45:00,77.7,77.78,77.63,77.71,80071.0,58.9864,59.0471,58.9332,58.994,80071.0
2019-03-08 10:50:00,77.7,77.7,77.45,77.49,26196.0,58.9864,58.9864,58.7966,58.827,26196.0
2019-03-08 10:55:00,77.49,77.49,77.26,77.29,52703.0,58.827,58.827,58.6523,58.6751,52703.0
2019-03-08 11:00:00,77.29,77.37,77.22,77.33,76211.0,58.6751,58.7359,58.622,58.7055,76211.0
2019-03-08 11:05:00,77.32,77.43,77.31,77.36,52931.0,58.6979,58.7814,58.6903,58.7283,52931.0
2019-03-08 11:10:00,77.36,77.52,77.36,77.49,28964.0,58.7283,58.8497,58.7283,58.827,28964.0
2019-03-08 11:15:00,77.5,77.55,77.4,77.4,37304.0,58.8345,58.8725,58.7586,58.7586,37304.0
2019-03-08 11:20:00,77.42,77.61,77.39,77.56,33656.0,58.7738,58.9181,58.751,58.8801,33656.0
2019-03-08 11:25:00,77.53,77.82,77.53,77.78,54936.0,58.8573,59.0775,58.8573,59.0471,54936.0
2019-03-08 11:30:00,77.78,77.86,77.75,77.77,42141.0,59.0471,59.1078,59.0243,59.0395,42141.0
2019-03-08 11:35:00,77.77,77.77,77.67,77.71,34393.0,59.0395,59.0395,58.9636,58.994,34393.0
2019-03-08 11:40:00,77.72,77.86,77.71,77.81,39257.0,59.0016,59.1078,58.994,59.0699,39257.0
2019-03-08 11:45:00,77.8,77.94,77.8,77.82,98001.0,59.0623,59.1686,59.0623,59.0775,98001.0
2019-03-08 11:50:00,77.81,77.91,77.71,77.81,55503.0,59.0699,59.1458,58.994,59.0699,55503.0
2019-03-08 11:55:00,77.83,77.83,77.69,77.7,38681.0,59.0851,59.0851,58.9788,58.9864,38681.0
2019-03-08 12:00:00,77.69,77.7,77.52,77.52,42149.0,58.9788,58.9864,58.8497,58.8497,42149.0
2019-03-08 12:05:00,77.52,77.57,77.51,77.51,17737.0,58.8497,58.8877,58.8421,58.8421,17737.0
2019-03-08 12:10:00,77.53,77.67,77.51,77.67,23514.0,58.8573,58.9636,58.8421,58.9636,23514.0
2019-03-08 12:15:00,77.66,77.68,77.58,77.59,23406.0,58.956,58.9712,58.8953,58.9029,23406.0
2019-03-08 12:20:00,77.59,77.62,77.47,77.51,23891.0,58.9029,58.9256,58.8118,58.8421,23891.0
2019-03-08 12:25:00,77.49,77.53,77.47,77.47,15499.0,58.827,58.8573,58.8118,58.8118,15499.0
2019-03-08 12:30:00,77.46,77.47,77.35,77.37,20119.0,58.8042,58.8118,58.7207,58.7359,20119.0
2019-03-08 12:35:00,77.36,77.38,77.3,77.33,26452.0,58.7283,58.7434,58.6827,58.7055,26452.0
2019-03-08 12:40:00,77.34,77.4,77.33,77.37,10176.0,58.7131,58.7586,58.7055,58.7359,10176.0
2019-03-08 12:45:00,77.37,77.39,77.28,77.29,23735.0,58.7359,58.751,58.6675,58.6751,23735.0
2019-03-08 12:50:00,77.29,77.3,77.18,77.23,39924.0,58.6751,58.6827,58.5916,58.6296,39924.0
2019-03-08 12:55:00,77.23,77.28,77.19,77.28,17981.0,58.6296,58.6675,58.5992,58.6675,17981.0
2019-03-08 13:00:00,77.27,77.29,77.23,77.23,28103.0,58.6599,58.6751,58.6296,58.6296,28103.0
2019-03-08 13:05:00,77.24,77.25,77.15,77.16,33438.0,58.6372,58.6448,58.5688,58.5764,33438.0
2019-03-08 13:10:00,77.16,77.22,77.14,77.18,45183.0,58.5764,58.622,58.5612,58.5916,45183.0
2019-03-08 13:15:00,77.19,77.2,77.11,77.17,39952.0,58.5992,58.6068,58.5385,58.584,39952.0
2019-03-08 13:20:00,77.17,77.18,77.09,77.18,26794.0,58.584,58.5916,58.5233,58.5916,26794.0
2019-03-08 13:25:00,77.19,77.23,77.16,77.23,30223.0,58.5992,58.6296,58.5764,58.6296,30223.0
2019-03-08 13:30:00,77.25,77.31,77.22,77.3,35534.0,58.6448,58.6903,58.622,58.6827,35534.0
2019-03-08 13:35:00,77.31,77.35,77.26,77.34,26875.0,58.6903,58.7207,58.6523,58.7131,26875.0
2019-03-08 13:40:00,77.35,77.42,77.34,77.38,31892.0,58.7207,58.7738,58.7131,58.7434,31892.0
2019-03-08 13:45:00,77.37,77.4,77.33,77.38,24968.0,58.7359,58.7586,58.7055,58.7434,24968.0
2019-03-08 13:50:00,77.39,77.56,77.38,77.39,148506.0,58.751,58.8801,58.7434,58.751,148506.0
2019-03-08 13:55:00,77.39,77.45,77.36,77.42,47848.0,58.751,58.7966,58.7283,58.7738,47848.0
2019-03-08 14:00:00,77.42,77.44,77.35,77.36,54756.0,58.7738,58.789,58.7207,58.7283,54756.0
2019-03-08 14:05:00,77.35,77.35,77.3,77.3,39181.0,58.7207,58.7207,58.6827,58.6827,39181.0
2019-03-08 14:10:00,77.31,77.34,77.22,77.26,53284.0,58.6903,58.7131,58.622,58.6523,53284.0
2019-03-08 14:15:00,77.26,77.28,77.2,77.25,126418.0,58.6523,58.6675,58.6068,58.6448,126418.0
2019-03-08 14:20:00,77.25,77.38,77.22,77.36,49393.0,58.6448,58.7434,58.622,58.7283,49393.0
2019-03-08 14:25:00,77.36,77.41,77.33,77.37,29197.0,58.7283,58.7662,58.7055,58.7359,29197.0
2019-03-08 14:30:00,77.37,77.41,77.36,77.4,51795.0,58.7359,58.7662,58.7283,58.7586,51795.0
2019-03-08 14:35:00,77.41,77.42,77.32,77.37,44733.0,58.7662,58.7738,58.6979,58.7359,44733.0
2019-03-08 14:40:00,77.37,77.7,77.36,77.51,237595.0,58.7359,58.9864,58.7283,58.8421,237595.0
2019-03-08 14:45:00,77.5,77.56,77.44,77.48,58485.0,58.8345,58.8801,58.789,58.8194,58485.0
2019-03-08 14:50:00,77.47,77.81,77.47,77.75,119801.0,58.8118,59.0699,58.8118,59.0243,119801.0
2019-03-08 14:55:00,77.75,77.8,77.64,77.7,71587.0,59.0243,59.0623,58.9408,58.9864,71587.0
2019-03-08 15:00:00,77.7,77.71,77.57,77.59,56721.0,58.9864,58.994,58.8877,58.9029,56721.0
2019-03-08 15:05:00,77.59,77.64,77.51,77.56,49903.0,58.9029,58.9408,58.8421,58.8801,49903.0
2019-03-08 15:10:00,77.55,77.56,77.36,77.41,63432.0,58.8725,58.8801,58.7283,58.7662,63432.0
2019-03-08 15:15:00,77.41,77.42,77.29,77.35,57609.0,58.7662,58.7738,58.6751,58.7207,57609.0
2019-03-08 15:20:00,77.35,77.37,77.3,77.33,40799.0,58.7207,58.7359,58.6827,58.7055,40799.0
2019-03-08 15:25:00,77.33,77.44,77.33,77.41,31628.0,58.7055,58.789,58.7055,58.7662,31628.0
2019-03-08 15:30:00,77.4,77.48,77.38,77.44,75555.0,58.7586,58.8194,58.7434,58.789,75555.0
2019-03-08 15:35:00,77.44,77.44,77.3,77.31,71258.0,58.789,58.789,58.6827,58.6903,71258.0
2019-03-08 15:40:00,77.31,77.48,77.31,77.47,63996.0,58.6903,58.8194,58.6903,58.8118,63996.0
2019-03-08 15:45:00,77.47,77.56,77.46,77.51,108867.0,58.8118,58.8801,58.8042,58.8421,108867.0
2019-03-08 15:50:00,77.5,77.61,77.49,77.59,138003.0,58.8345,58.9181,58.827,58.9029,138003.0
2019-03-08 15:55:00,77.58,77.73,77.52,77.56,397762.0,58.8953,59.0092,58.8497,58.8801,397762.0
2019-03-11 09:30:00,77.57,77.63,77.27,77.51,127503.0,58.8877,58.9332,58.6599,58.8421,127503.0
2019-03-11 09:35:00,77.47,77.57,77.27,77.57,58774.0,58.8118,58.8877,58.6599,58.8877,58774.0
2019-03-11 09:40:00,77.54,77.65,77.47,77.62,46641.0,58.8649,58.9484,58.8118,58.9256,46641.0
2019-03-11 09:45:00,77.61,77.72,77.49,77.5,51871.0,58.9181,59.0016,58.827,58.8345,51871.0
2019-03-11 09:50:00,77.51,77.56,77.41,77.56,26763.0,58.8421,58.8801,58.7662,58.8801,26763.0
2019-03-11 09:55:00,77.56,77.61,77.52,77.54,42423.0,58.8801,58.9181,58.8497,58.8649,42423.0
2019-03-11 10:00:00,77.56,77.7,77.53,77.58,43610.0,58.8801,58.9864,58.8573,58.8953,43610.0
2019-03-11 10:05:00,77.58,77.73,77.58,77.7,47781.0,58.8953,59.0092,58.8953,58.9864,47781.0
2019-03-11 10:10:00,77.7,77.71,77.6,77.66,88301.0,58.9864,58.994,58.9105,58.956,88301.0
2019-03-11 10:15:00,77.65,77.97,77.6,77.95,74697.0,58.9484,59.1913,58.9105,59.1762,74697.0
2019-03-11 10:20:00,77.95,78.07,77.91,77.93,68346.0,59.1762,59.2673,59.1458,59.161,68346.0
2019-03-11 10:25:00,77.92,78.0,77.86,77.98,22267.0,59.1534,59.2141,59.1078,59.1989,22267.0
2019-03-11 10:30:00,77.98,78.01,77.9,77.91,63538.0,59.1989,59.2217,59.1382,59.1458,63538.0
2019-03-11 10:35:00,77.92,77.98,77.86,77.98,45185.0,59.1534,59.1989,59.1078,59.1989,45185.0
2019-03-11 10:40:00,77.98,77.98,77.88,77.88,50969.0,59.1989,59.1989,59.123,59.123,50969.0
2019-03-11 10:45:00,77.88,77.97,77.78,77.96,59362.0,59.123,59.1913,59.0471,59.1838,59362.0
2019-03-11 10:50:00,77.95,77.99,77.93,77.95,53553.0,59.1762,59.2065,59.161,59.1762,53553.0
2019-03-11 10:55:00,77.96,77.98,77.92,77.97,38761.0,59.1838,59.1989,59.1534,59.1913,38761.0
2019-03-11 11:00:00,77.96,78.05,77.94,78.04,99498.0,59.1838,59.2521,59.1686,59.2445,99498.0
2019-03-11 11:05:00,78.04,78.17,78.02,78.04,64774.0,59.2445,59.3432,59.2293,59.2445,64774.0
2019-03-11 11:10:00,78.03,78.1,78.0,78.07,50262.0,59.2369,59.29,59.2141,59.2673,50262.0
2019-03-11 11:15:00,78.07,78.08,77.99,78.02,74950.0,59.2673,59.2749,59.2065,59.2293,74950.0
2019-03-11 11:20:00,78.04,78.07,77.96,78.06,109260.0,59.2445,59.2673,59.1838,59.2597,109260.0
2019-03-11 11:25:00,78.05,78.07,77.96,78.02,83359.0,59.2521,59.2673,59.1838,59.2293,83359.0
2019-03-11 11:30:00,78.02,78.02,77.94,77.99,38046.0,59.2293,59.2293,59.1686,59.2065,38046.0
2019-03-11 11:35:00,77.99,78.22,77.98,78.18,72380.0,59.2065,59.3811,59.1989,59.3508,72380.0
2019-03-11 11:40:00,78.19,78.21,78.02,78.03,54183.0,59.3584,59.3735,59.2293,59.2369,54183.0
2019-03-11 11:45:00,78.02,78.04,77.88,77.98,37283.0,59.2293,59.2445,59.123,59.1989,37283.0
2019-03-11 11:50:00,78.01,78.07,77.99,78.06,41725.0,59.2217,59.2673,59.2065,59.2597,41725.0
2019-03-11 11:55:00,78.07,78.11,78.02,78.08,47576.0,59.2673,59.2976,59.2293,59.2749,47576.0
2019-03-11 12:00:00,78.08,78.15,78.05,78.09,70515.0,59.2749,59.328,59.2521,59.2824,70515.0
2019-03-11 12:05:00,78.1,78.23,78.08,78.19,319424.0,59.29,59.3887,59.2749,59.3584,319424.0
2019-03-11 12:10:00,78.19,78.27,78.15,78.17,70265.0,59.3584,59.4191,59.328,59.3432,70265.0
2019-03-11 12:15:00,78.17,78.23,78.15,78.18,31442.0,59.3432,59.3887,59.328,59.3508,31442.0
2019-03-11 12:20:00,78.19,78.23,78.11,78.13,39519.0,59.3584,59.3887,59.2976,59.3128,39519.0
2019-03-11 12:25:00,78.14,78.19,78.12,78.13,30311.0,59.3204,59.3584,59.3052,59.3128,30311.0
2019-03-11 12:30:00,78.14,78.21,78.12,78.13,43124.0,59.3204,59.3735,59.3052,59.3128,43124.0
2019-03-11 12:35:00,78.13,78.18,78.1,78.13,50246.0,59.3128,59.3508,59.29,59.3128,50246.0
2019-03-11 12:40:00,78.13,78.2,78.12,78.19,32683.0,59.3128,59.366,59.3052,59.3584,32683.0
2019-03-11 12:45:00,78.18,78.22,78.15,78.17,45687.0,59.3508,59.3811,59.328,59.3432,45687.0
2019-03-11 12:50:00,78.17,78.18,78.12,78.14,30836.0,59.3432,59.3508,59.3052,59.3204,30836.0
2019-03-11 12:55:00,78.14,78.18,78.09,78.11,45483.0,59.3204,59.3508,59.2824,59.2976,45483.0
2019-03-11 13:00:00,78.12,78.15,78.1,78.12,40909.0,59.3052,59.328,59.29,59.3052,40909.0
2019-03-11 13:05:00,78.12,78.16,78.1,78.13,39838.0,59.3052,59.3356,59.29,59.3128,39838.0
2019-03-11 13:10:00,78.12,78.16,78.11,78.11,64414.0,59.3052,59.3356,59.2976,59.2976,64414.0
2019-03-11 13:15:00,78.11,78.18,78.09,78.17,105012.0,59.2976,59.3508,59.2824,59.3432,105012.0
2019-03-11 13:20:00,78.16,78.21,78.14,78.17,63748.0,59.3356,59.3735,59.3204,59.3432,63748.0
2019-03-11 13:25:00,78.17,78.2,78.15,78.2,35750.0,59.3432,59.366,59.328,59.366,35750.0
2019-03-11 13:30:00,78.21,78.23,78.15,78.2,37507.0,59.3735,59.3887,59.328,59.366,37507.0
2019-03-11 13:35:00,78.2,78.2,78.14,78.15,44663.0,59.366,59.366,59.3204,59.328,44663.0
2019-03-11 13:40:00,78.15,78.15,78.08,78.08,50297.0,59.328,59.328,59.2749,59.2749,50297.0
2019-03-11 13:45:00,78.09,78.11,78.08,78.09,61794.0,59.2824,59.2976,59.2749,59.2824,61794.0
2019-03-11 13:50:00,78.09,78.13,78.09,78.11,63699.0,59.2824,59.3128,59.2824,59.2976,63699.0
2019-03-11 13:55:00,78.12,78.16,78.1,78.13,41608.0,59.3052,59.3356,59.29,59.3128,41608.0
2019-03-11 14:00:00,78.12,78.13,78.1,78.12,33621.0,59.3052,59.3128,59.29,59.3052,33621.0
2019-03-11 14:05:00,78.13,78.14,78.09,78.1,55663.0,59.3128,59.3204,59.2824,59.29,55663.0
2019-03-11 14:10:00,78.1,78.11,78.01,78.04,36789.0,59.29,59.2976,59.2217,59.2445,36789.0
2019-03-11 14:15:00,78.04,78.07,78.02,78.07,26275.0,59.2445,59.2673,59.2293,59.2673,26275.0
2019-03-11 14:20:00,78.06,78.1,78.06,78.09,34182.0,59.2597,59.29,59.2597,59.2824,34182.0
2019-03-11 14:25:00,78.08,78.09,78.04,78.08,33642.0,59.2749,59.2824,59.2445,59.2749,33642.0
2019-03-11 14:30:00,78.08,78.21,78.07,78.17,49756.0,59.2749,59.3735,59.2673,59.3432,49756.0
2019-03-11 14:35:00,78.18,78.23,78.13,78.21,75030.0,59.3508,59.3887,59.3128,59.3735,75030.0
2019-03-11 14:40:00,78.21,78.24,78.15,78.15,44536.0,59.3735,59.3963,59.328,59.328,44536.0
2019-03-11 14:45:00,78.16,78.16,78.06,78.09,88114.0,59.3356,59.3356,59.2597,59.2824,88114.0
2019-03-11 14:50:00,78.08,78.15,78.07,78.07,57556.0,59.2749,59.328,59.2673,59.2673,57556.0
2019-03-11 14:55:00,78.07,78.11,78.07,78.09,32846.0,59.2673,59.2976,59.2673,59.2824,32846.0
2019-03-11 15:00:00,78.08,78.12,78.03,78.11,55847.0,59.2749,59.3052,59.2369,59.2976,55847.0
2019-03-11 15:05:00,78.11,78.13,78.07,78.08,49275.0,59.2976,59.3128,59.2673,59.2749,49275.0
2019-03-11 15:10:00,78.08,78.16,78.07,78.12,39312.0,59.2749,59.3356,59.2673,59.3052,39312.0
2019-03-11 15:15:00,78.12,78.16,78.09,78.15,39762.0,59.3052,59.3356,59.2824,59.328,39762.0
2019-03-11 15:20:00,78.15,78.3,78.09,78.28,336652.0,59.328,59.4419,59.2824,59.4267,336652.0
2019-03-11 15:25:00,78.28,78.31,78.16,78.19,102834.0,59.4267,59.4495,59.3356,59.3584,102834.0
2019-03-11 15:30:00,78.19,78.29,78.19,78.26,84897.0,59.3584,59.4343,59.3584,59.4115,84897.0
2019-03-11 15:35:00,78.27,78.31,78.24,78.25,119393.0,59.4191,59.4495,59.3963,59.4039,119393.0
2019-03-11 15:40:00,78.25,78.29,78.22,78.23,109664.0,59.4039,59.4343,59.3811,59.3887,109664.0
2019-03-11 15:45:00,78.24,78.29,78.19,78.22,227102.0,59.3963,59.4343,59.3584,59.3811,227102.0
2019-03-11 15:50:00,78.23,78.23,78.08,78.08,214476.0,59.3887,59.3887,59.2749,59.2749,214476.0
2019-03-11 15:55:00,78.08,78.14,78.04,78.08,696646.0,59.2749,59.3204,59.2445,59.2749,696646.0
2019-03-12 09:30:00,78.48,78.48,78.05,78.14,89160.0,59.5785,59.5785,59.2521,59.3204,89160.0
2019-03-12 09:35:00,78.19,78.37,78.06,78.36,49950.0,59.3584,59.495,59.2597,59.4874,49950.0
2019-03-12 09:40:00,78.35,78.39,78.28,78.32,40550.0,59.4798,59.5102,59.4267,59.4571,40550.0
2019-03-12 09:45:00,78.31,78.38,78.18,78.31,53886.0,59.4495,59.5026,59.3508,59.4495,53886.0
2019-03-12 09:50:00,78.32,78.4,78.24,78.36,98333.0,59.4571,59.5178,59.3963,59.4874,98333.0
2019-03-12 09:55:00,78.37,78.39,78.25,78.28,61948.0,59.495,59.5102,59.4039,59.4267,61948.0
2019-03-12 10:00:00,78.28,78.33,78.2,78.33,50448.0,59.4267,59.4646,59.366,59.4646,50448.0
2019-03-12 10:05:00,78.33,78.4,78.31,78.36,64850.0,59.4646,59.5178,59.4495,59.4874,64850.0
2019-03-12 10:10:00,78.36,78.47,78.32,78.46,75116.0,59.4874,59.5709,59.4571,59.5633,75116.0
2019-03-12 10:15:00,78.48,78.5,78.4,78.47,56284.0,59.5785,59.5937,59.5178,59.5709,56284.0
2019-03-12 10:20:00,78.47,78.8,78.45,78.79,157569.0,59.5709,59.8214,59.5557,59.8139,157569.0
2019-03-12 10:25:00,78.8,78.95,78.76,78.77,129978.0,59.8214,59.9353,59.7911,59.7987,129978.0
2019-03-12 10:30:00,78.78,78.97,78.78,78.91,73585.0,59.8063,59.9505,59.8063,59.905,73585.0
2019-03-12 10:35:00,78.91,78.95,78.86,78.87,57763.0,59.905,59.9353,59.867,59.8746,57763.0
2019-03-12 10:40:00,78.86,78.89,78.78,78.85,49560.0,59.867,59.8898,59.8063,59.8594,49560.0
2019-03-12 10:45:00,78.85,78.9,78.79,78.9,51084.0,59.8594,59.8974,59.8139,59.8974,51084.0
2019-03-12 10:50:00,78.9,78.97,78.83,78.85,55558.0,59.8974,59.9505,59.8442,59.8594,55558.0
2019-03-12 10:55:00,78.84,78.84,78.69,78.73,129095.0,59.8518,59.8518,59.7379,59.7683,129095.0
2019-03-12 11:00:00,78.73,78.78,78.66,78.75,212647.0,59.7683,59.8063,59.7152,59.7835,212647.0
2019-03-12 11:05:00,78.75,78.83,78.71,78.76,106265.0,59.7835,59.8442,59.7531,59.7911,106265.0
2019-03-12 11:10:00,78.76,78.86,78.7,78.73,69668.0,59.7911,59.867,59.7455,59.7683,69668.0
2019-03-12 11:15:00,78.73,78.83,78.67,78.77,84016.0,59.7683,59.8442,59.7228,59.7987,84016.0
2019-03-12 11:20:00,78.76,78.81,78.74,78.76,50805.0,59.7911,59.829,59.7759,59.7911,50805.0
2019-03-12 11:25:00,78.77,78.77,78.66,78.76,48446.0,59.7987,59.7987,59.7152,59.7911,48446.0
2019-03-12 11:30:00,78.77,78.81,78.74,78.77,58367.0,59.7987,59.829,59.7759,59.7987,58367.0
2019-03-12 11:35:00,78.77,78.94,78.76,78.92,111368.0,59.7987,59.9277,59.7911,59.9125,111368.0
2019-03-12 11:40:00,78.91,78.91,78.78,78.81,50762.0,59.905,59.905,59.8063,59.829,50762.0
2019-03-12 11:45:00,78.81,78.83,78.76,78.77,30827.0,59.829,59.8442,59.7911,59.7987,30827.0
2019-03-12 11:50:00,78.78,78.83,78.76,78.81,45727.0,59.8063,59.8442,59.7911,59.829,45727.0
2019-03-12 11:55:00,78.82,78.89,78.81,78.88,67608.0,59.8366,59.8898,59.829,59.8822,67608.0
2019-03-12 12:00:00,78.88,78.89,78.79,78.81,52609.0,59.8822,59.8898,59.8139,59.829,52609.0
2019-03-12 12:05:00,78.81,78.86,78.8,78.83,44440.0,59.829,59.867,59.8214,59.8442,44440.0
2019-03-12 12:10:00,78.83,78.88,78.82,78.85,32444.0,59.8442,59.8822,59.8366,59.8594,32444.0
2019-03-12 12:15:00,78.84,78.88,78.82,78.83,48954.0,59.8518,59.8822,59.8366,59.8442,48954.0
2019-03-12 12:20:00,78.83,78.84,78.73,78.76,40092.0,59.8442,59.8518,59.7683,59.7911,40092.0
2019-03-12 12:25:00,78.77,78.88,78.73,78.79,65366.0,59.7987,59.8822,59.7683,59.8139,65366.0
2019-03-12 12:30:00,78.79,78.8,78.74,78.77,34374.0,59.8139,59.8214,59.7759,59.7987,34374.0
2019-03-12 12:35:00,78.76,78.83,78.75,78.81,24466.0,59.7911,59.8442,59.7835,59.829,24466.0
2019-03-12 12:40:00,78.81,78.83,78.78,78.79,33224.0,59.829,59.8442,59.8063,59.8139,33224.0
2019-03-12 12:45:00,78.79,78.86,78.78,78.82,27148.0,59.8139,59.867,59.8063,59.8366,27148.0
2019-03-12 12:50:00,78.83,78.9,78.82,78.89,45594.0,59.8442,59.8974,59.8366,59.8898,45594.0
2019-03-12 12:55:00,78.89,78.95,78.89,78.93,43211.0,59.8898,59.9353,59.8898,59.9201,43211.0
2019-03-12 13:00:00,78.94,78.97,78.88,78.9,42149.0,59.9277,59.9505,59.8822,59.8974,42149.0
2019-03-12 13:05:00,78.91,79.06,78.86,79.01,94328.0,59.905,60.0188,59.867,59.9809,94328.0
2019-03-12 13:10:00,79.0,79.12,78.99,79.07,57623.0,59.9733,60.0644,59.9657,60.0264,57623.0
2019-03-12 13:15:00,79.07,79.1,79.03,79.09,37353.0,60.0264,60.0492,59.9961,60.0416,37353.0
2019-03-12 13:20:00,79.09,79.14,79.05,79.11,51085.0,60.0416,60.0796,60.0112,60.0568,51085.0
2019-03-12 13:25:00,79.12,79.12,79.04,79.08,37946.0,60.0644,60.0644,60.0036,60.034,37946.0
2019-03-12 13:30:00,79.09,79.1,78.97,78.99,40831.0,60.0416,60.0492,59.9505,59.9657,40831.0
2019-03-12 13:35:00,78.99,79.04,78.98,79.01,38376.0,59.9657,60.0036,59.9581,59.9809,38376.0
2019-03-12 13:40:00,79.0,79.03,78.98,78.99,25126.0,59.9733,59.9961,59.9581,59.9657,25126.0
2019-03-12 13:45:00,78.99,79.01,78.94,78.97,29636.0,59.9657,59.9809,59.9277,59.9505,29636.0
2019-03-12 13:50:00,78.98,79.01,78.97,78.98,28388.0,59.9581,59.9809,59.9505,59.9581,28388.0
2019-03-12 13:55:00,78.98,79.0,78.96,78.97,20244.0,59.9581,59.9733,59.9429,59.9505,20244.0
2019-03-12 14:00:00,78.96,79.01,78.95,79.01,23041.0,59.9429,59.9809,59.9353,59.9809,23041.0
2019-03-12 14:05:00,79.0,79.01,78.97,79.0,31171.0,59.9733,59.9809,59.9505,59.9733,31171.0
2019-03-12 14:10:00,79.0,79.06,78.98,79.05,41258.0,59.9733,60.0188,59.9581,60.0112,41258.0
2019-03-12 14:15:00,79.04,79.05,78.97,78.99,50172.0,60.0036,60.0112,59.9505,59.9657,50172.0
2019-03-12 14:20:00,78.99,79.02,78.94,78.98,29883.0,59.9657,59.9885,59.9277,59.9581,29883.0
2019-03-12 14:25:00,78.98,79.01,78.93,78.94,27317.0,59.9581,59.9809,59.9201,59.9277,27317.0
2019-03-12 14:30:00,78.95,78.99,78.92,78.97,18012.0,59.9353,59.9657,59.9125,59.9505,18012.0
2019-03-12 14:35:00,78.97,78.99,78.95,78.97,23828.0,59.9505,59.9657,59.9353,59.9505,23828.0
2019-03-12 14:40:00,78.96,79.04,78.95,79.01,35648.0,59.9429,60.0036,59.9353,59.9809,35648.0
2019-03-12 14:45:00,79.01,79.02,78.97,79.02,22999.0,59.9809,59.9885,59.9505,59.9885,22999.0
2019-03-12 14:50:00,79.01,79.02,78.96,78.98,32002.0,59.9809,59.9885,59.9429,59.9581,32002.0
2019-03-12 14:55:00,78.98,79.02,78.92,78.92,38091.0,59.9581,59.9885,59.9125,59.9125,38091.0
2019-03-12 15:00:00,78.92,78.93,78.79,78.81,62597.0,59.9125,59.9201,59.8139,59.829,62597.0
2019-03-12 15:05:00,78.82,78.85,78.79,78.82,47299.0,59.8366,59.8594,59.8139,59.8366,47299.0
2019-03-12 15:10:00,78.82,78.82,78.72,78.73,31412.0,59.8366,59.8366,59.7607,59.7683,31412.0
2019-03-12 15:15:00,78.72,78.73,78.64,78.65,33451.0,59.7607,59.7683,59.7,59.7076,33451.0
2019-03-12 15:20:00,78.64,78.68,78.56,78.68,44718.0,59.7,59.7303,59.6392,59.7303,44718.0
2019-03-12 15:25:00,78.68,78.76,78.65,78.73,33490.0,59.7303,59.7911,59.7076,59.7683,33490.0
2019-03-12 15:30:00,78.74,78.74,78.65,78.69,43427.0,59.7759,59.7759,59.7076,59.7379,43427.0
2019-03-12 15:35:00,78.68,78.73,78.61,78.73,49518.0,59.7303,59.7683,59.6772,59.7683,49518.0
2019-03-12 15:40:00,78.73,78.88,78.69,78.88,53370.0,59.7683,59.8822,59.7379,59.8822,53370.0
2019-03-12 15:45:00,78.88,78.94,78.75,78.81,104928.0,59.8822,59.9277,59.7835,59.829,104928.0
2019-03-12 15:50:00,78.81,78.83,78.68,78.69,144640.0,59.829,59.8442,59.7303,59.7379,144640.0
2019-03-12 15:55:00,78.68,78.76,78.63,78.74,317488.0,59.7303,59.7911,59.6924,59.7759,317488.0
2019-03-13 09:30:00,78.92,78.94,78.15,78.38,101755.0,59.9125,59.9277,59.328,59.5026,101755.0
2019-03-13 09:35:00,78.36,78.61,78.3,78.57,59006.0,59.4874,59.6772,59.4419,59.6468,59006.0
2019-03-13 09:40:00,78.55,78.61,78.39,78.48,30817.0,59.6317,59.6772,59.5102,59.5785,30817.0
2019-03-13 09:45:00,78.5,78.51,78.31,78.33,44815.0,59.5937,59.6013,59.4495,59.4646,44815.0
2019-03-13 09:50:00,78.31,78.51,78.31,78.5,36264.0,59.4495,59.6013,59.4495,59.5937,36264.0
2019-03-13 09:55:00,78.5,78.51,78.44,78.47,72803.0,59.5937,59.6013,59.5482,59.5709,72803.0
2019-03-13 10:00:00,78.47,78.48,78.38,78.45,37790.0,59.5709,59.5785,59.5026,59.5557,37790.0
2019-03-13 10:05:00,78.47,78.56,78.42,78.51,48991.0,59.5709,59.6392,59.533,59.6013,48991.0
2019-03-13 10:10:00,78.51,78.54,78.47,78.54,52479.0,59.6013,59.6241,59.5709,59.6241,52479.0
2019-03-13 10:15:00,78.54,78.58,78.52,78.56,64323.0,59.6241,59.6544,59.6089,59.6392,64323.0
2019-03-13 10:20:00,78.56,78.64,78.54,78.55,56135.0,59.6392,59.7,59.6241,59.6317,56135.0
2019-03-13 10:25:00,78.55,78.57,78.5,78.53,47878.0,59.6317,59.6468,59.5937,59.6165,47878.0
2019-03-13 10:30:00,78.53,78.57,78.51,78.55,43146.0,59.6165,59.6468,59.6013,59.6317,43146.0
2019-03-13 10:35:00,78.56,78.6,78.56,78.58,30947.0,59.6392,59.6696,59.6392,59.6544,30947.0
2019-03-13 10:40:00,78.58,78.65,78.57,78.58,58403.0,59.6544,59.7076,59.6468,59.6544,58403.0
2019-03-13 10:45:00,78.58,78.6,78.52,78.57,49674.0,59.6544,59.6696,59.6089,59.6468,49674.0
2019-03-13 10:50:00,78.58,78.73,78.57,78.7,81998.0,59.6544,59.7683,59.6468,59.7455,81998.0
2019-03-13 10:55:00,78.72,78.8,78.65,78.75,68470.0,59.7607,59.8214,59.7076,59.7835,68470.0
2019-03-13 11:00:00,78.74,78.86,78.74,78.82,64400.0,59.7759,59.867,59.7759,59.8366,64400.0
2019-03-13 11:05:00,78.82,78.87,78.76,78.82,58686.0,59.8366,59.8746,59.7911,59.8366,58686.0
2019-03-13 11:10:00,78.82,78.82,78.73,78.79,48615.0,59.8366,59.8366,59.7683,59.8139,48615.0
2019-03-13 11:15:00,78.79,78.86,78.78,78.8,45446.0,59.8139,59.867,59.8063,59.8214,45446.0
2019-03-13 11:20:00,78.8,78.87,78.76,78.85,43639.0,59.8214,59.8746,59.7911,59.8594,43639.0
2019-03-13 11:25:00,78.86,78.87,78.81,78.86,38824.0,59.867,59.8746,59.829,59.867,38824.0
2019-03-13 11:30:00,78.86,78.87,78.8,78.86,41777.0,59.867,59.8746,59.8214,59.867,41777.0
2019-03-13 11:35:00,78.86,78.95,78.86,78.95,62953.0,59.867,59.9353,59.867,59.9353,62953.0
2019-03-13 11:40:00,78.95,78.95,78.83,78.84,53599.0,59.9353,59.9353,59.8442,59.8518,53599.0
2019-03-13 11:45:00,78.85,78.91,78.79,78.88,45788.0,59.8594,59.905,59.8139,59.8822,45788.0
2019-03-13 11:50:00,78.88,78.91,78.85,78.9,31398.0,59.8822,59.905,59.8594,59.8974,31398.0
2019-03-13 11:55:00,78.9,78.93,78.83,78.84,53682.0,59.8974,59.9201,59.8442,59.8518,53682.0
2019-03-13 12:00:00,78.84,78.89,78.82,78.89,54555.0,59.8518,59.8898,59.8366,59.8898,54555.0
2019-03-13 12:05:00,78.9,78.91,78.84,78.85,32308.0,59.8974,59.905,59.8518,59.8594,32308.0
2019-03-13 12:10:00,78.85,78.95,78.84,78.94,30033.0,59.8594,59.9353,59.8518,59.9277,30033.0
2019-03-13 12:15:00,78.95,78.95,78.89,78.89,44842.0,59.9353,59.9353,59.8898,59.8898,44842.0
2019-03-13 12:20:00,78.89,78.89,78.85,78.86,30853.0,59.8898,59.8898,59.8594,59.867,30853.0
2019-03-13 12:25:00,78.86,78.93,78.84,78.91,39769.0,59.867,59.9201,59.8518,59.905,39769.0
2019-03-13 12:30:00,78.91,78.93,78.83,78.92,29683.0,59.905,59.9201,59.8442,59.9125,29683.0
2019-03-13 12:35:00,78.92,78.95,78.91,78.92,34198.0,59.9125,59.9353,59.905,59.9125,34198.0
2019-03-13 12:40:00,78.92,79.01,78.91,79.0,111846.0,59.9125,59.9809,59.905,59.9733,111846.0
2019-03-13 12:45:00,79.01,79.06,79.0,79.05,58690.0,59.9809,60.0188,59.9733,60.0112,58690.0
2019-03-13 12:50:00,79.06,79.1,79.05,79.05,50742.0,60.0188,60.0492,60.0112,60.0112,50742.0
2019-03-13 12:55:00,79.06,79.08,79.02,79.05,62569.0,60.0188,60.034,59.9885,60.0112,62569.0
2019-03-13 13:00:00,79.05,79.1,79.0,79.07,56030.0,60.0112,60.0492,59.9733,60.0264,56030.0
2019-03-13 13:05:00,79.08,79.08,79.05,79.06,40939.0,60.034,60.034,60.0112,60.0188,40939.0
2019-03-13 13:10:00,79.07,79.23,79.06,79.23,47239.0,60.0264,60.1479,60.0188,60.1479,47239.0
2019-03-13 13:15:00,79.22,79.3,79.22,79.25,34754.0,60.1403,60.201,60.1403,60.1631,34754.0
2019-03-13 13:20:00,79.25,79.25,79.16,79.17,30292.0,60.1631,60.1631,60.0947,60.1023,30292.0
2019-03-13 13:25:00,79.17,79.17,79.12,79.14,28652.0,60.1023,60.1023,60.0644,60.0796,28652.0
2019-03-13 13:30:00,79.13,79.17,79.1,79.16,30891.0,60.072,60.1023,60.0492,60.0947,30891.0
2019-03-13 13:35:00,79.15,79.16,79.11,79.15,28020.0,60.0872,60.0947,60.0568,60.0872,28020.0
2019-03-13 13:40:00,79.15,79.16,79.02,79.03,37927.0,60.0872,60.0947,59.9885,59.9961,37927.0
2019-03-13 13:45:00,79.04,79.05,78.99,79.01,33284.0,60.0036,60.0112,59.9657,59.9809,33284.0
2019-03-13 13:50:00,79.01,79.03,78.95,78.98,30156.0,59.9809,59.9961,59.9353,59.9581,30156.0
2019-03-13 13:55:00,78.98,79.01,78.88,79.0,53412.0,59.9581,59.9809,59.8822,59.9733,53412.0
2019-03-13 14:00:00,79.01,79.06,78.97,79.06,53215.0,59.9809,60.0188,59.9505,60.0188,53215.0
2019-03-13 14:05:00,79.06,79.12,79.06,79.09,43291.0,60.0188,60.0644,60.0188,60.0416,43291.0
2019-03-13 14:10:00,79.09,79.18,79.07,79.17,54538.0,60.0416,60.1099,60.0264,60.1023,54538.0
2019-03-13 14:15:00,79.17,79.18,79.12,79.13,37114.0,60.1023,60.1099,60.0644,60.072,37114.0
2019-03-13 14:20:00,79.12,79.16,79.1,79.11,25965.0,60.0644,60.0947,60.0492,60.0568,25965.0
2019-03-13 14:25:00,79.12,79.19,79.09,79.16,44561.0,60.0644,60.1175,60.0416,60.0947,44561.0
2019-03-13 14:30:00,79.15,79.16,78.97,79.03,110719.0,60.0872,60.0947,59.9505,59.9961,110719.0
2019-03-13 14:35:00,79.04,79.11,79.04,79.04,39835.0,60.0036,60.0568,60.0036,60.0036,39835.0
2019-03-13 14:40:00,79.03,79.09,79.0,79.07,65379.0,59.9961,60.0416,59.9733,60.0264,65379.0
2019-03-13 14:45:00,79.06,79.08,78.86,78.92,115799.0,60.0188,60.034,59.867,59.9125,115799.0
2019-03-13 14:50:00,78.92,78.93,78.78,78.88,111585.0,59.9125,59.9201,59.8063,59.8822,111585.0
2019-03-13 14:55:00,78.87,78.96,78.86,78.95,58546.0,59.8746,59.9429,59.867,59.9353,58546.0
2019-03-13 15:00:00,78.94,78.97,78.9,78.95,38081.0,59.9277,59.9505,59.8974,59.9353,38081.0
2019-03-13 15:05:00,78.95,78.95,78.81,78.83,30562.0,59.9353,59.9353,59.829,59.8442,30562.0
2019-03-13 15:10:00,78.83,78.85,78.77,78.78,50435.0,59.8442,59.8594,59.7987,59.8063,50435.0
2019-03-13 15:15:00,78.77,78.84,78.73,78.78,58130.0,59.7987,59.8518,59.7683,59.8063,58130.0
2019-03-13 15:20:00,78.78,78.81,78.62,78.79,100945.0,59.8063,59.829,59.6848,59.8139,100945.0
2019-03-13 15:25:00,78.79,78.91,78.77,78.88,33726.0,59.8139,59.905,59.7987,59.8822,33726.0
2019-03-13 15:30:00,78.87,78.9,78.83,78.9,54881.0,59.8746,59.8974,59.8442,59.8974,54881.0
2019-03-13 15:35:00,78.89,78.89,78.83,78.83,59022.0,59.8898,59.8898,59.8442,59.8442,59022.0
2019-03-13 15:40:00,78.83,78.86,78.76,78.85,76208.0,59.8442,59.867,59.7911,59.8594,76208.0
2019-03-13 15:45:00,78.85,78.9,78.83,78.84,74175.0,59.8594,59.8974,59.8442,59.8518,74175.0
2019-03-13 15:50:00,78.84,78.92,78.8,78.82,139621.0,59.8518,59.9125,59.8214,59.8366,139621.0
2019-03-13 15:55:00,78.83,78.94,78.77,78.92,293235.0,59.8442,59.9277,59.7987,59.9125,293235.0
2019-03-14 09:30:00,79.0,79.09,78.95,78.97,64779.0,59.9733,60.0416,59.9353,59.9505,64779.0
2019-03-14 09:35:00,78.96,79.13,78.89,79.07,48717.0,59.9429,60.072,59.8898,60.0264,48717.0
2019-03-14 09:40:00,79.09,79.16,78.91,78.95,35295.0,60.0416,60.0947,59.905,59.9353,35295.0
2019-03-14 09:45:00,78.94,78.99,78.81,78.89,25389.0,59.9277,59.9657,59.829,59.8898,25389.0
2019-03-14 09:50:00,78.88,78.97,78.84,78.94,18967.0,59.8822,59.9505,59.8518,59.9277,18967.0
2019-03-14 09:55:00,78.95,78.97,78.84,78.84,23878.0,59.9353,59.9505,59.8518,59.8518,23878.0
2019-03-14 10:00:00,78.84,78.92,78.81,78.84,94045.0,59.8518,59.9125,59.829,59.8518,94045.0
2019-03-14 10:05:00,78.84,78.95,78.64,78.65,52509.0,59.8518,59.9353,59.7,59.7076,52509.0
2019-03-14 10:10:00,78.66,78.68,78.42,78.44,37608.0,59.7152,59.7303,59.533,59.5482,37608.0
2019-03-14 10:15:00,78.43,78.5,78.41,78.42,32154.0,59.5406,59.5937,59.5254,59.533,32154.0
2019-03-14 10:20:00,78.41,78.57,78.41,78.49,32002.0,59.5254,59.6468,59.5254,59.5861,32002.0
2019-03-14 10:25:00,78.49,78.51,78.42,78.48,22308.0,59.5861,59.6013,59.533,59.5785,22308.0
2019-03-14 10:30:00,78.48,78.79,78.46,78.79,117114.0,59.5785,59.8139,59.5633,59.8139,117114.0
2019-03-14 10:35:00,78.8,78.87,78.71,78.86,30717.0,59.8214,59.8746,59.7531,59.867,30717.0
2019-03-14 10:40:00,78.87,78.97,78.83,78.89,31906.0,59.8746,59.9505,59.8442,59.8898,31906.0
2019-03-14 10:45:00,78.89,78.91,78.84,78.86,31755.0,59.8898,59.905,59.8518,59.867,31755.0
2019-03-14 10:50:00,78.89,78.9,78.82,78.86,33639.0,59.8898,59.8974,59.8366,59.867,33639.0
2019-03-14 10:55:00,78.87,78.92,78.77,78.84,39886.0,59.8746,59.9125,59.7987,59.8518,39886.0
2019-03-14 11:00:00,78.84,78.9,78.83,78.87,28254.0,59.8518,59.8974,59.8442,59.8746,28254.0
2019-03-14 11:05:00,78.88,79.05,78.87,79.05,64866.0,59.8822,60.0112,59.8746,60.0112,64866.0
2019-03-14 11:10:00,79.03,79.12,78.98,79.11,27892.0,59.9961,60.0644,59.9581,60.0568,27892.0
2019-03-14 11:15:00,79.1,79.2,79.08,79.18,28534.0,60.0492,60.1251,60.034,60.1099,28534.0
2019-03-14 11:20:00,79.18,79.38,79.17,79.33,58275.0,60.1099,60.2618,60.1023,60.2238,58275.0
2019-03-14 11:25:00,79.34,79.4,79.33,79.4,27823.0,60.2314,60.2769,60.2238,60.2769,27823.0
2019-03-14 11:30:00,79.4,79.58,79.38,79.58,64315.0,60.2769,60.4136,60.2618,60.4136,64315.0
2019-03-14 11:35:00,79.6,79.74,79.5,79.73,54516.0,60.4288,60.5351,60.3529,60.5275,54516.0
2019-03-14 11:40:00,79.73,79.98,79.72,79.98,60231.0,60.5275,60.7172,60.5199,60.7172,60231.0
2019-03-14 11:45:00,79.98,80.24,79.96,80.23,172933.0,60.7172,60.9146,60.7021,60.907,172933.0
2019-03-14 11:50:00,80.23,80.4,80.14,80.27,135653.0,60.907,61.0361,60.8387,60.9374,135653.0
2019-03-14 11:55:00,80.27,80.36,80.17,80.27,96473.0,60.9374,61.0057,60.8615,60.9374,96473.0
2019-03-14 12:00:00,80.27,80.3,80.01,80.08,45220.0,60.9374,60.9602,60.74,60.7932,45220.0
2019-03-14 12:05:00,80.08,80.12,80.04,80.1,46916.0,60.7932,60.8235,60.7628,60.8083,46916.0
2019-03-14 12:10:00,80.09,80.12,79.93,79.94,55662.0,60.8008,60.8235,60.6793,60.6869,55662.0
2019-03-14 12:15:00,79.94,80.03,79.88,80.0,60176.0,60.6869,60.7552,60.6413,60.7324,60176.0
2019-03-14 12:20:00,80.0,80.0,79.82,79.82,50788.0,60.7324,60.7324,60.5958,60.5958,50788.0
2019-03-14 12:25:00,79.83,79.89,79.76,79.76,39279.0,60.6034,60.6489,60.5502,60.5502,39279.0
2019-03-14 12:30:00,79.76,79.92,79.76,79.86,39255.0,60.5502,60.6717,60.5502,60.6262,39255.0
2019-03-14 12:35:00,79.85,80.05,79.85,79.96,70968.0,60.6186,60.7704,60.6186,60.7021,70968.0
2019-03-14 12:40:00,79.96,80.09,79.96,80.09,31659.0,60.7021,60.8008,60.7021,60.8008,31659.0
2019-03-14 12:45:00,80.09,80.15,80.07,80.1,43250.0,60.8008,60.8463,60.7856,60.8083,43250.0
2019-03-14 12:50:00,80.1,80.12,80.0,80.0,45466.0,60.8083,60.8235,60.7324,60.7324,45466.0
2019-03-14 12:55:00,80.0,80.0,79.85,79.92,76005.0,60.7324,60.7324,60.6186,60.6717,76005.0
2019-03-14 13:00:00,79.93,79.97,79.89,79.95,49251.0,60.6793,60.7097,60.6489,60.6945,49251.0
2019-03-14 13:05:00,79.95,79.98,79.88,79.88,39178.0,60.6945,60.7172,60.6413,60.6413,39178.0
2019-03-14 13:10:00,79.87,79.98,79.85,79.97,33922.0,60.6337,60.7172,60.6186,60.7097,33922.0
2019-03-14 13:15:00,79.98,80.05,79.97,80.05,27022.0,60.7172,60.7704,60.7097,60.7704,27022.0
2019-03-14 13:20:00,80.06,80.07,80.03,80.06,34690.0,60.778,60.7856,60.7552,60.778,34690.0
2019-03-14 13:25:00,80.07,80.12,80.06,80.11,37326.0,60.7856,60.8235,60.778,60.8159,37326.0
2019-03-14 13:30:00,80.11,80.21,80.1,80.2,37012.0,60.8159,60.8919,60.8083,60.8843,37012.0
2019-03-14 13:35:00,80.2,80.24,80.19,80.21,29380.0,60.8843,60.9146,60.8767,60.8919,29380.0
2019-03-14 13:40:00,80.22,80.22,80.19,80.2,37645.0,60.8994,60.8994,60.8767,60.8843,37645.0
2019-03-14 13:45:00,80.2,80.25,80.19,80.24,26610.0,60.8843,60.9222,60.8767,60.9146,26610.0
2019-03-14 13:50:00,80.23,80.26,80.1,80.12,50661.0,60.907,60.9298,60.8083,60.8235,50661.0
2019-03-14 13:55:00,80.13,80.18,80.09,80.16,38792.0,60.8311,60.8691,60.8008,60.8539,38792.0
2019-03-14 14:00:00,80.15,80.15,80.03,80.07,31365.0,60.8463,60.8463,60.7552,60.7856,31365.0
2019-03-14 14:05:00,80.06,80.07,79.91,79.93,32687.0,60.778,60.7856,60.6641,60.6793,32687.0
2019-03-14 14:10:00,79.94,79.94,79.75,79.79,49008.0,60.6869,60.6869,60.5426,60.573,49008.0
2019-03-14 14:15:00,79.78,79.81,79.72,79.81,37251.0,60.5654,60.5882,60.5199,60.5882,37251.0
2019-03-14 14:20:00,79.81,79.82,79.74,79.79,26744.0,60.5882,60.5958,60.5351,60.573,26744.0
2019-03-14 14:25:00,79.78,79.86,79.78,79.86,46474.0,60.5654,60.6262,60.5654,60.6262,46474.0
2019-03-14 14:30:00,79.86,79.92,79.83,79.83,35606.0,60.6262,60.6717,60.6034,60.6034,35606.0
2019-03-14 14:35:00,79.83,79.85,79.72,79.79,72134.0,60.6034,60.6186,60.5199,60.573,72134.0
2019-03-14 14:40:00,79.8,79.8,79.71,79.77,45095.0,60.5806,60.5806,60.5123,60.5578,45095.0
2019-03-14 14:45:00,79.77,79.8,79.67,79.67,68017.0,60.5578,60.5806,60.4819,60.4819,68017.0
2019-03-14 14:50:00,79.67,79.72,79.63,79.69,61473.0,60.4819,60.5199,60.4515,60.4971,61473.0
2019-03-14 14:55:00,79.7,79.85,79.69,79.8,60001.0,60.5047,60.6186,60.4971,60.5806,60001.0
2019-03-14 15:00:00,79.81,79.87,79.8,79.87,32088.0,60.5882,60.6337,60.5806,60.6337,32088.0
2019-03-14 15:05:00,79.87,80.05,79.87,80.05,38620.0,60.6337,60.7704,60.6337,60.7704,38620.0
2019-03-14 15:10:00,80.05,80.07,79.93,79.94,62832.0,60.7704,60.7856,60.6793,60.6869,62832.0
2019-03-14 15:15:00,79.94,79.99,79.91,79.92,43841.0,60.6869,60.7248,60.6641,60.6717,43841.0
2019-03-14 15:20:00,79.92,79.92,79.85,79.86,44677.0,60.6717,60.6717,60.6186,60.6262,44677.0
2019-03-14 15:25:00,79.85,79.87,79.82,79.85,37120.0,60.6186,60.6337,60.5958,60.6186,37120.0
2019-03-14 15:30:00,79.86,79.91,79.84,79.84,42578.0,60.6262,60.6641,60.611,60.611,42578.0
2019-03-14 15:35:00,79.84,79.88,79.8,79.88,51059.0,60.611,60.6413,60.5806,60.6413,51059.0
2019-03-14 15:40:00,79.88,79.91,79.85,79.86,101519.0,60.6413,60.6641,60.6186,60.6262,101519.0
2019-03-14 15:45:00,79.86,80.03,79.85,80.03,183499.0,60.6262,60.7552,60.6186,60.7552,183499.0
2019-03-14 15:50:00,80.03,80.04,79.93,80.01,191589.0,60.7552,60.7628,60.6793,60.74,191589.0
2019-03-14 15:55:00,80.0,80.0,79.9,79.95,361417.0,60.7324,60.7324,60.6565,60.6945,361417.0
2019-03-15 09:30:00,80.06,80.26,79.86,80.08,1402382.0,60.778,60.9298,60.6262,60.7932,1402382.0
2019-03-15 09:35:00,80.05,80.1,79.68,79.69,30296.0,60.7704,60.8083,60.4895,60.4971,30296.0
2019-03-15 09:40:00,79.72,80.09,79.69,80.08,24186.0,60.5199,60.8008,60.4971,60.7932,24186.0
2019-03-15 09:45:00,80.08,80.49,80.08,80.47,75867.0,60.7932,61.1044,60.7932,61.0892,75867.0
2019-03-15 09:50:00,80.44,80.65,80.41,80.62,59838.0,61.0665,61.2259,61.0437,61.2031,59838.0
2019-03-15 09:55:00,80.63,80.65,80.43,80.45,50462.0,61.2107,61.2259,61.0589,61.0741,50462.0
2019-03-15 10:00:00,80.45,80.48,80.17,80.19,45384.0,61.0741,61.0968,60.8615,60.8767,45384.0
2019-03-15 10:05:00,80.18,80.5,80.18,80.23,64747.0,60.8691,61.112,60.8691,60.907,64747.0
2019-03-15 10:10:00,80.22,80.24,80.01,80.02,39449.0,60.8994,60.9146,60.74,60.7476,39449.0
2019-03-15 10:15:00,80.01,80.06,79.8,79.8,59990.0,60.74,60.778,60.5806,60.5806,59990.0
2019-03-15 10:20:00,79.82,79.88,79.61,79.61,51344.0,60.5958,60.6413,60.4364,60.4364,51344.0
2019-03-15 10:25:00,79.62,79.63,79.34,79.35,68965.0,60.444,60.4515,60.2314,60.239,68965.0
2019-03-15 10:30:00,79.36,79.41,79.18,79.19,72471.0,60.2466,60.2845,60.1099,60.1175,72471.0
2019-03-15 10:35:00,79.19,79.31,79.16,79.2,73868.0,60.1175,60.2086,60.0947,60.1251,73868.0
2019-03-15 10:40:00,79.2,79.4,79.17,79.4,44700.0,60.1251,60.2769,60.1023,60.2769,44700.0
2019-03-15 10:45:00,79.4,79.43,79.3,79.32,41583.0,60.2769,60.2997,60.201,60.2162,41583.0
2019-03-15 10:50:00,79.33,79.33,79.23,79.28,49584.0,60.2238,60.2238,60.1479,60.1858,49584.0
2019-03-15 10:55:00,79.28,79.36,79.26,79.33,42360.0,60.1858,60.2466,60.1707,60.2238,42360.0
2019-03-15 11:00:00,79.32,79.33,79.11,79.14,97856.0,60.2162,60.2238,60.0568,60.0796,97856.0
2019-03-15 11:05:00,79.14,79.19,79.11,79.19,49711.0,60.0796,60.1175,60.0568,60.1175,49711.0
2019-03-15 11:10:00,79.19,79.43,79.19,79.42,35091.0,60.1175,60.2997,60.1175,60.2921,35091.0
2019-03-15 11:15:00,79.42,79.5,79.4,79.4,35977.0,60.2921,60.3529,60.2769,60.2769,35977.0
2019-03-15 11:20:00,79.41,79.43,79.33,79.34,35424.0,60.2845,60.2997,60.2238,60.2314,35424.0
2019-03-15 11:25:00,79.33,79.56,79.29,79.55,65544.0,60.2238,60.3984,60.1934,60.3908,65544.0
2019-03-15 11:30:00,79.55,79.59,79.46,79.57,48184.0,60.3908,60.4212,60.3225,60.406,48184.0
2019-03-15 11:35:00,79.57,79.64,79.54,79.64,32513.0,60.406,60.4591,60.3832,60.4591,32513.0
2019-03-15 11:40:00,79.64,79.88,79.61,79.81,41636.0,60.4591,60.6413,60.4364,60.5882,41636.0
2019-03-15 11:45:00,79.8,80.05,79.68,80.04,87873.0,60.5806,60.7704,60.4895,60.7628,87873.0
2019-03-15 11:50:00,80.06,80.23,80.01,80.17,69000.0,60.778,60.907,60.74,60.8615,69000.0
2019-03-15 11:55:00,80.16,80.24,80.1,80.23,56664.0,60.8539,60.9146,60.8083,60.907,56664.0
2019-03-15 12:00:00,80.23,80.23,79.91,79.91,81510.0,60.907,60.907,60.6641,60.6641,81510.0
2019-03-15 12:05:00,79.91,80.23,79.9,80.21,69149.0,60.6641,60.907,60.6565,60.8919,69149.0
2019-03-15 12:10:00,80.22,80.4,80.21,80.29,67948.0,60.8994,61.0361,60.8919,60.9526,67948.0
2019-03-15 12:15:00,80.28,80.4,80.27,80.37,56734.0,60.945,61.0361,60.9374,61.0133,56734.0
2019-03-15 12:20:00,80.37,80.49,80.36,80.48,39271.0,61.0133,61.1044,61.0057,61.0968,39271.0
2019-03-15 12:25:00,80.47,80.53,80.42,80.44,54782.0,61.0892,61.1348,61.0513,61.0665,54782.0
2019-03-15 12:30:00,80.44,80.46,80.37,80.42,41211.0,61.0665,61.0816,61.0133,61.0513,41211.0
2019-03-15 12:35:00,80.42,80.49,80.39,80.49,37935.0,61.0513,61.1044,61.0285,61.1044,37935.0
2019-03-15 12:40:00,80.5,80.55,80.49,80.53,34337.0,61.112,61.15,61.1044,61.1348,34337.0
2019-03-15 12:45:00,80.53,80.54,80.48,80.49,42713.0,61.1348,61.1424,61.0968,61.1044,42713.0
2019-03-15 12:50:00,80.48,80.5,80.32,80.48,40594.0,61.0968,61.112,60.9754,61.0968,40594.0
2019-03-15 12:55:00,80.48,80.49,80.34,80.42,30484.0,61.0968,61.1044,60.9905,61.0513,30484.0
2019-03-15 13:00:00,80.43,80.48,80.42,80.48,31486.0,61.0589,61.0968,61.0513,61.0968,31486.0
2019-03-15 13:05:00,80.47,80.5,80.43,80.5,32406.0,61.0892,61.112,61.0589,61.112,32406.0
2019-03-15 13:10:00,80.51,80.53,80.48,80.49,30354.0,61.1196,61.1348,61.0968,61.1044,30354.0
2019-03-15 13:15:00,80.49,80.5,80.43,80.49,28133.0,61.1044,61.112,61.0589,61.1044,28133.0
2019-03-15 13:20:00,80.48,80.48,80.39,80.39,26008.0,61.0968,61.0968,61.0285,61.0285,26008.0
2019-03-15 13:25:00,80.39,80.46,80.35,80.44,26228.0,61.0285,61.0816,60.9981,61.0665,26228.0
2019-03-15 13:30:00,80.44,80.47,80.39,80.39,53495.0,61.0665,61.0892,61.0285,61.0285,53495.0
2019-03-15 13:35:00,80.39,80.41,80.31,80.36,44851.0,61.0285,61.0437,60.9678,61.0057,44851.0
2019-03-15 13:40:00,80.34,80.36,80.25,80.28,40663.0,60.9905,61.0057,60.9222,60.945,40663.0
2019-03-15 13:45:00,80.27,80.33,80.22,80.24,53210.0,60.9374,60.983,60.8994,60.9146,53210.0
2019-03-15 13:50:00,80.24,80.25,80.17,80.21,21723.0,60.9146,60.9222,60.8615,60.8919,21723.0
2019-03-15 13:55:00,80.2,80.25,80.15,80.25,28012.0,60.8843,60.9222,60.8463,60.9222,28012.0
2019-03-15 14:00:00,80.25,80.27,80.17,80.17,18810.0,60.9222,60.9374,60.8615,60.8615,18810.0
2019-03-15 14:05:00,80.19,80.25,80.17,80.2,29450.0,60.8767,60.9222,60.8615,60.8843,29450.0
2019-03-15 14:10:00,80.21,80.26,80.2,80.25,22071.0,60.8919,60.9298,60.8843,60.9222,22071.0
2019-03-15 14:15:00,80.26,80.31,80.26,80.28,29597.0,60.9298,60.9678,60.9298,60.945,29597.0
2019-03-15 14:20:00,80.28,80.33,80.24,80.27,33709.0,60.945,60.983,60.9146,60.9374,33709.0
2019-03-15 14:25:00,80.28,80.35,80.27,80.3,48008.0,60.945,60.9981,60.9374,60.9602,48008.0
2019-03-15 14:30:00,80.29,80.31,80.2,80.21,39803.0,60.9526,60.9678,60.8843,60.8919,39803.0
2019-03-15 14:35:00,80.2,80.29,80.11,80.24,48454.0,60.8843,60.9526,60.8159,60.9146,48454.0
2019-03-15 14:40:00,80.24,80.29,80.2,80.27,24120.0,60.9146,60.9526,60.8843,60.9374,24120.0
2019-03-15 14:45:00,80.28,80.3,80.23,80.24,29917.0,60.945,60.9602,60.907,60.9146,29917.0
2019-03-15 14:50:00,80.25,80.3,80.17,80.29,44785.0,60.9222,60.9602,60.8615,60.9526,44785.0
2019-03-15 14:55:00,80.29,80.38,80.28,80.38,59857.0,60.9526,61.0209,60.945,61.0209,59857.0
2019-03-15 15:00:00,80.37,80.44,80.36,80.44,36522.0,61.0133,61.0665,61.0057,61.0665,36522.0
2019-03-15 15:05:00,80.44,80.6,80.44,80.51,90452.0,61.0665,61.1879,61.0665,61.1196,90452.0
2019-03-15 15:10:00,80.52,80.58,80.46,80.56,71729.0,61.1272,61.1727,61.0816,61.1576,71729.0
2019-03-15 15:15:00,80.56,80.58,80.5,80.53,90921.0,61.1576,61.1727,61.112,61.1348,90921.0
2019-03-15 15:20:00,80.52,80.57,80.46,80.56,89678.0,61.1272,61.1652,61.0816,61.1576,89678.0
2019-03-15 15:25:00,80.57,80.67,80.56,80.66,78871.0,61.1652,61.2411,61.1576,61.2335,78871.0
2019-03-15 15:30:00,80.66,80.67,80.58,80.64,76926.0,61.2335,61.2411,61.1727,61.2183,76926.0
2019-03-15 15:35:00,80.64,80.78,80.63,80.77,113328.0,61.2183,61.3246,61.2107,61.317,113328.0
2019-03-15 15:40:00,80.77,80.94,80.77,80.94,170548.0,61.317,61.446,61.317,61.446,170548.0
2019-03-15 15:45:00,80.95,80.98,80.85,80.97,225643.0,61.4536,61.4764,61.3777,61.4688,225643.0
2019-03-15 15:50:00,80.97,80.97,80.77,80.84,248321.0,61.4688,61.4688,61.317,61.3701,248321.0
2019-03-15 15:55:00,80.84,81.46,80.83,81.39,1012296.0,61.3701,61.8408,61.3625,61.7877,1012296.0
2019-03-18 09:30:00,81.34,81.75,81.22,81.35,153810.0,61.7497,62.061,61.6586,61.7573,153810.0
2019-03-18 09:35:00,81.37,81.47,81.22,81.24,87158.0,61.7725,61.8484,61.6586,61.6738,87158.0
2019-03-18 09:40:00,81.31,81.4,80.91,80.98,90396.0,61.7269,61.7953,61.4233,61.4764,90396.0
2019-03-18 09:45:00,81.0,81.21,80.97,81.19,57732.0,61.4916,61.651,61.4688,61.6358,57732.0
2019-03-18 09:50:00,81.19,81.49,81.19,81.44,42443.0,61.6358,61.8636,61.6358,61.8256,42443.0
2019-03-18 09:55:00,81.42,81.46,81.16,81.18,68187.0,61.8104,61.8408,61.6131,61.6282,68187.0
2019-03-18 10:00:00,81.18,81.22,81.07,81.14,58882.0,61.6282,61.6586,61.5447,61.5979,58882.0
2019-03-18 10:05:00,81.15,81.21,80.99,81.0,44233.0,61.6055,61.651,61.484,61.4916,44233.0
2019-03-18 10:10:00,81.01,81.12,80.98,81.01,54476.0,61.4992,61.5827,61.4764,61.4992,54476.0
2019-03-18 10:15:00,81.01,81.01,80.66,80.67,43769.0,61.4992,61.4992,61.2335,61.2411,43769.0
2019-03-18 10:20:00,80.66,80.89,80.65,80.82,58939.0,61.2335,61.4081,61.2259,61.3549,58939.0
2019-03-18 10:25:00,80.82,80.85,80.72,80.75,43390.0,61.3549,61.3777,61.279,61.3018,43390.0
2019-03-18 10:30:00,80.75,80.77,80.67,80.77,101796.0,61.3018,61.317,61.2411,61.317,101796.0
2019-03-18 10:35:00,80.78,80.79,80.58,80.68,55557.0,61.3246,61.3322,61.1727,61.2487,55557.0
2019-03-18 10:40:00,80.68,80.73,80.6,80.64,36016.0,61.2487,61.2866,61.1879,61.2183,36016.0
2019-03-18 10:45:00,80.65,80.77,80.61,80.77,33226.0,61.2259,61.317,61.1955,61.317,33226.0
2019-03-18 10:50:00,80.77,80.78,80.64,80.69,43821.0,61.317,61.3246,61.2183,61.2563,43821.0
2019-03-18 10:55:00,80.68,80.75,80.63,80.67,43412.0,61.2487,61.3018,61.2107,61.2411,43412.0
2019-03-18 11:00:00,80.68,80.74,80.65,80.66,48824.0,61.2487,61.2942,61.2259,61.2335,48824.0
2019-03-18 11:05:00,80.67,80.72,80.64,80.67,47781.0,61.2411,61.279,61.2183,61.2411,47781.0
2019-03-18 11:10:00,80.68,80.69,80.58,80.61,41137.0,61.2487,61.2563,61.1727,61.1955,41137.0
2019-03-18 11:15:00,80.61,80.66,80.57,80.63,80537.0,61.1955,61.2335,61.1652,61.2107,80537.0
2019-03-18 11:20:00,80.63,80.66,80.52,80.56,39265.0,61.2107,61.2335,61.1272,61.1576,39265.0
2019-03-18 11:25:00,80.56,80.66,80.55,80.66,46592.0,61.1576,61.2335,61.15,61.2335,46592.0
2019-03-18 11:30:00,80.64,80.71,80.62,80.69,36220.0,61.2183,61.2714,61.2031,61.2563,36220.0
2019-03-18 11:35:00,80.7,80.73,80.6,80.68,52248.0,61.2638,61.2866,61.1879,61.2487,52248.0
2019-03-18 11:40:00,80.67,80.74,80.65,80.72,22170.0,61.2411,61.2942,61.2259,61.279,22170.0
2019-03-18 11:45:00,80.71,80.74,80.69,80.72,33374.0,61.2714,61.2942,61.2563,61.279,33374.0
2019-03-18 11:50:00,80.71,80.75,80.58,80.58,42002.0,61.2714,61.3018,61.1727,61.1727,42002.0
2019-03-18 11:55:00,80.58,80.59,80.52,80.56,32600.0,61.1727,61.1803,61.1272,61.1576,32600.0
2019-03-18 12:00:00,80.57,80.68,80.54,80.54,24383.0,61.1652,61.2487,61.1424,61.1424,24383.0
2019-03-18 12:05:00,80.54,80.57,80.47,80.52,34795.0,61.1424,61.1652,61.0892,61.1272,34795.0
2019-03-18 12:10:00,80.51,80.52,80.43,80.5,41294.0,61.1196,61.1272,61.0589,61.112,41294.0
2019-03-18 12:15:00,80.49,80.5,80.41,80.42,34932.0,61.1044,61.112,61.0437,61.0513,34932.0
2019-03-18 12:20:00,80.41,80.45,80.37,80.42,46562.0,61.0437,61.0741,61.0133,61.0513,46562.0
2019-03-18 12:25:00,80.42,80.43,80.32,80.33,44500.0,61.0513,61.0589,60.9754,60.983,44500.0
2019-03-18 12:30:00,80.33,80.4,80.28,80.3,104120.0,60.983,61.0361,60.945,60.9602,104120.0
2019-03-18 12:35:00,80.31,80.49,80.31,80.47,42280.0,60.9678,61.1044,60.9678,61.0892,42280.0
2019-03-18 12:40:00,80.46,80.58,80.43,80.56,24358.0,61.0816,61.1727,61.0589,61.1576,24358.0
2019-03-18 12:45:00,80.55,80.61,80.54,80.6,24504.0,61.15,61.1955,61.1424,61.1879,24504.0
2019-03-18 12:50:00,80.61,80.72,80.59,80.7,34400.0,61.1955,61.279,61.1803,61.2638,34400.0
2019-03-18 12:55:00,80.7,80.74,80.68,80.72,20575.0,61.2638,61.2942,61.2487,61.279,20575.0
2019-03-18 13:00:00,80.71,80.75,80.65,80.65,22369.0,61.2714,61.3018,61.2259,61.2259,22369.0
2019-03-18 13:05:00,80.65,80.72,80.61,80.71,20551.0,61.2259,61.279,61.1955,61.2714,20551.0
2019-03-18 13:10:00,80.71,80.76,80.7,80.7,21139.0,61.2714,61.3094,61.2638,61.2638,21139.0
2019-03-18 13:15:00,80.7,80.74,80.69,80.7,20477.0,61.2638,61.2942,61.2563,61.2638,20477.0
2019-03-18 13:20:00,80.7,80.75,80.63,80.74,35041.0,61.2638,61.3018,61.2107,61.2942,35041.0
2019-03-18 13:25:00,80.75,80.75,80.7,80.72,27241.0,61.3018,61.3018,61.2638,61.279,27241.0
2019-03-18 13:30:00,80.73,80.73,80.7,80.72,43629.0,61.2866,61.2866,61.2638,61.279,43629.0
2019-03-18 13:35:00,80.71,80.73,80.7,80.7,21206.0,61.2714,61.2866,61.2638,61.2638,21206.0
2019-03-18 13:40:00,80.7,80.76,80.65,80.75,32325.0,61.2638,61.3094,61.2259,61.3018,32325.0
2019-03-18 13:45:00,80.75,80.77,80.68,80.69,15088.0,61.3018,61.317,61.2487,61.2563,15088.0
2019-03-18 13:50:00,80.68,80.71,80.66,80.68,31789.0,61.2487,61.2714,61.2335,61.2487,31789.0
2019-03-18 13:55:00,80.67,80.67,80.63,80.66,24414.0,61.2411,61.2411,61.2107,61.2335,24414.0
2019-03-18 14:00:00,80.66,80.68,80.63,80.63,20797.0,61.2335,61.2487,61.2107,61.2107,20797.0
2019-03-18 14:05:00,80.63,80.67,80.61,80.64,29186.0,61.2107,61.2411,61.1955,61.2183,29186.0
2019-03-18 14:10:00,80.64,80.66,80.62,80.66,24259.0,61.2183,61.2335,61.2031,61.2335,24259.0
2019-03-18 14:15:00,80.67,80.68,80.64,80.67,34227.0,61.2411,61.2487,61.2183,61.2411,34227.0
2019-03-18 14:20:00,80.67,80.68,80.63,80.65,26795.0,61.2411,61.2487,61.2107,61.2259,26795.0
2019-03-18 14:25:00,80.64,80.68,80.63,80.65,43616.0,61.2183,61.2487,61.2107,61.2259,43616.0
2019-03-18 14:30:00,80.65,80.7,80.64,80.7,25646.0,61.2259,61.2638,61.2183,61.2638,25646.0
2019-03-18 14:35:00,80.7,80.72,80.68,80.68,46108.0,61.2638,61.279,61.2487,61.2487,46108.0
2019-03-18 14:40:00,80.67,80.73,80.67,80.69,59847.0,61.2411,61.2866,61.2411,61.2563,59847.0
2019-03-18 14:45:00,80.69,80.73,80.61,80.62,41074.0,61.2563,61.2866,61.1955,61.2031,41074.0
2019-03-18 14:50:00,80.63,80.69,80.61,80.65,64548.0,61.2107,61.2563,61.1955,61.2259,64548.0
2019-03-18 14:55:00,80.65,80.68,80.63,80.67,46489.0,61.2259,61.2487,61.2107,61.2411,46489.0
2019-03-18 15:00:00,80.67,80.69,80.62,80.63,42923.0,61.2411,61.2563,61.2031,61.2107,42923.0
2019-03-18 15:05:00,80.63,80.63,80.53,80.58,71061.0,61.2107,61.2107,61.1348,61.1727,71061.0
2019-03-18 15:10:00,80.57,80.59,80.54,80.56,30121.0,61.1652,61.1803,61.1424,61.1576,30121.0
2019-03-18 15:15:00,80.57,80.64,80.57,80.62,37890.0,61.1652,61.2183,61.1652,61.2031,37890.0
2019-03-18 15:20:00,80.62,80.69,80.61,80.63,34847.0,61.2031,61.2563,61.1955,61.2107,34847.0
2019-03-18 15:25:00,80.63,80.65,80.6,80.6,41235.0,61.2107,61.2259,61.1879,61.1879,41235.0
2019-03-18 15:30:00,80.61,80.71,80.61,80.68,49936.0,61.1955,61.2714,61.1955,61.2487,49936.0
2019-03-18 15:35:00,80.67,80.68,80.61,80.64,39507.0,61.2411,61.2487,61.1955,61.2183,39507.0
2019-03-18 15:40:00,80.64,80.73,80.6,80.73,52045.0,61.2183,61.2866,61.1879,61.2866,52045.0
2019-03-18 15:45:00,80.73,80.81,80.73,80.78,66464.0,61.2866,61.3473,61.2866,61.3246,66464.0
2019-03-18 15:50:00,80.77,80.78,80.66,80.72,113762.0,61.317,61.3246,61.2335,61.279,113762.0
2019-03-18 15:55:00,80.71,80.72,80.59,80.64,224109.0,61.2714,61.279,61.1803,61.2183,224109.0
2019-03-19 09:30:00,80.33,80.44,79.55,79.55,311372.0,60.983,61.0665,60.3908,60.3908,311372.0
2019-03-19 09:35:00,79.57,80.35,79.51,80.34,110966.0,60.406,60.9981,60.3604,60.9905,110966.0
2019-03-19 09:40:00,80.35,80.69,80.31,80.69,150611.0,60.9981,61.2563,60.9678,61.2563,150611.0
2019-03-19 09:45:00,80.68,80.74,80.49,80.6,52908.0,61.2487,61.2942,61.1044,61.1879,52908.0
2019-03-19 09:50:00,80.58,80.58,80.2,80.34,104193.0,61.1727,61.1727,60.8843,60.9905,104193.0
2019-03-19 09:55:00,80.34,80.5,80.33,80.38,37566.0,60.9905,61.112,60.983,61.0209,37566.0
2019-03-19 10:00:00,80.4,80.41,80.28,80.33,63249.0,61.0361,61.0437,60.945,60.983,63249.0
2019-03-19 10:05:00,80.32,80.41,80.21,80.39,50027.0,60.9754,61.0437,60.8919,61.0285,50027.0
2019-03-19 10:10:00,80.4,80.42,80.3,80.32,33279.0,61.0361,61.0513,60.9602,60.9754,33279.0
2019-03-19 10:15:00,80.33,80.47,80.32,80.46,49670.0,60.983,61.0892,60.9754,61.0816,49670.0
2019-03-19 10:20:00,80.47,80.57,80.47,80.5,28191.0,61.0892,61.1652,61.0892,61.112,28191.0
2019-03-19 10:25:00,80.52,80.68,80.52,80.68,29475.0,61.1272,61.2487,61.1272,61.2487,29475.0
2019-03-19 10:30:00,80.67,80.83,80.67,80.83,37043.0,61.2411,61.3625,61.2411,61.3625,37043.0
2019-03-19 10:35:00,80.82,81.09,80.81,81.06,323600.0,61.3549,61.5599,61.3473,61.5371,323600.0
2019-03-19 10:40:00,81.04,81.04,80.87,80.93,70300.0,61.522,61.522,61.3929,61.4384,70300.0
2019-03-19 10:45:00,80.94,80.98,80.88,80.94,68816.0,61.446,61.4764,61.4005,61.446,68816.0
2019-03-19 10:50:00,80.93,80.95,80.86,80.91,50343.0,61.4384,61.4536,61.3853,61.4233,50343.0
2019-03-19 10:55:00,80.9,80.93,80.79,80.8,46058.0,61.4157,61.4384,61.3322,61.3398,46058.0
2019-03-19 11:00:00,80.8,80.86,80.76,80.82,32300.0,61.3398,61.3853,61.3094,61.3549,32300.0
2019-03-19 11:05:00,80.81,80.85,80.74,80.76,31448.0,61.3473,61.3777,61.2942,61.3094,31448.0
2019-03-19 11:10:00,80.78,80.86,80.77,80.85,37028.0,61.3246,61.3853,61.317,61.3777,37028.0
2019-03-19 11:15:00,80.85,80.86,80.78,80.78,37719.0,61.3777,61.3853,61.3246,61.3246,37719.0
2019-03-19 11:20:00,80.78,80.81,80.72,80.75,55835.0,61.3246,61.3473,61.279,61.3018,55835.0
2019-03-19 11:25:00,80.76,80.92,80.75,80.84,65186.0,61.3094,61.4309,61.3018,61.3701,65186.0
2019-03-19 11:30:00,80.84,80.86,80.8,80.82,25837.0,61.3701,61.3853,61.3398,61.3549,25837.0
2019-03-19 11:35:00,80.82,80.89,80.8,80.87,51315.0,61.3549,61.4081,61.3398,61.3929,51315.0
2019-03-19 11:40:00,80.87,80.91,80.85,80.89,56010.0,61.3929,61.4233,61.3777,61.4081,56010.0
2019-03-19 11:45:00,80.9,81.29,80.87,81.24,82171.0,61.4157,61.7117,61.3929,61.6738,82171.0
2019-03-19 11:50:00,81.24,81.24,81.12,81.15,22942.0,61.6738,61.6738,61.5827,61.6055,22942.0
2019-03-19 11:55:00,81.17,81.28,81.13,81.21,73838.0,61.6206,61.7042,61.5903,61.651,73838.0
2019-03-19 12:00:00,81.22,81.25,81.14,81.15,51252.0,61.6586,61.6814,61.5979,61.6055,51252.0
2019-03-19 12:05:00,81.16,81.22,81.14,81.17,31762.0,61.6131,61.6586,61.5979,61.6206,31762.0
2019-03-19 12:10:00,81.18,81.23,81.16,81.18,27183.0,61.6282,61.6662,61.6131,61.6282,27183.0
2019-03-19 12:15:00,81.18,81.19,81.1,81.15,57761.0,61.6282,61.6358,61.5675,61.6055,57761.0
2019-03-19 12:20:00,81.16,81.18,81.07,81.11,24699.0,61.6131,61.6282,61.5447,61.5751,24699.0
2019-03-19 12:25:00,81.12,81.17,81.07,81.14,41385.0,61.5827,61.6206,61.5447,61.5979,41385.0
2019-03-19 12:30:00,81.15,81.2,81.13,81.13,23025.0,61.6055,61.6434,61.5903,61.5903,23025.0
2019-03-19 12:35:00,81.13,81.15,81.05,81.05,21142.0,61.5903,61.6055,61.5295,61.5295,21142.0
2019-03-19 12:40:00,81.05,81.09,81.0,81.02,35540.0,61.5295,61.5599,61.4916,61.5068,35540.0
2019-03-19 12:45:00,81.03,81.03,80.6,80.61,67623.0,61.5144,61.5144,61.1879,61.1955,67623.0
2019-03-19 12:50:00,80.6,80.84,80.58,80.83,31551.0,61.1879,61.3701,61.1727,61.3625,31551.0
2019-03-19 12:55:00,80.83,81.02,80.83,81.02,26264.0,61.3625,61.5068,61.3625,61.5068,26264.0
2019-03-19 13:00:00,81.01,81.02,80.94,80.98,23439.0,61.4992,61.5068,61.446,61.4764,23439.0
2019-03-19 13:05:00,80.96,80.98,80.87,80.88,63178.0,61.4612,61.4764,61.3929,61.4005,63178.0
2019-03-19 13:10:00,80.89,80.96,80.85,80.95,39441.0,61.4081,61.4612,61.3777,61.4536,39441.0
2019-03-19 13:15:00,80.96,81.0,80.92,80.93,18738.0,61.4612,61.4916,61.4309,61.4384,18738.0
2019-03-19 13:20:00,80.93,80.98,80.92,80.93,20294.0,61.4384,61.4764,61.4309,61.4384,20294.0
2019-03-19 13:25:00,80.95,80.95,80.86,80.9,22536.0,61.4536,61.4536,61.3853,61.4157,22536.0
2019-03-19 13:30:00,80.9,80.97,80.87,80.94,22297.0,61.4157,61.4688,61.3929,61.446,22297.0
2019-03-19 13:35:00,80.95,80.99,80.91,80.94,21488.0,61.4536,61.484,61.4233,61.446,21488.0
2019-03-19 13:40:00,80.95,80.96,80.87,80.87,13138.0,61.4536,61.4612,61.3929,61.3929,13138.0
2019-03-19 13:45:00,80.87,80.91,80.87,80.91,18683.0,61.3929,61.4233,61.3929,61.4233,18683.0
2019-03-19 13:50:00,80.92,80.95,80.9,80.92,27292.0,61.4309,61.4536,61.4157,61.4309,27292.0
2019-03-19 13:55:00,80.92,80.93,80.84,80.9,53503.0,61.4309,61.4384,61.3701,61.4157,53503.0
2019-03-19 14:00:00,80.9,80.92,80.82,80.84,14065.0,61.4157,61.4309,61.3549,61.3701,14065.0
2019-03-19 14:05:00,80.85,80.89,80.75,80.77,20046.0,61.3777,61.4081,61.3018,61.317,20046.0
2019-03-19 14:10:00,80.77,80.78,80.66,80.69,28460.0,61.317,61.3246,61.2335,61.2563,28460.0
2019-03-19 14:15:00,80.69,80.75,80.61,80.65,34135.0,61.2563,61.3018,61.1955,61.2259,34135.0
2019-03-19 14:20:00,80.66,80.71,80.63,80.65,26535.0,61.2335,61.2714,61.2107,61.2259,26535.0
2019-03-19 14:25:00,80.65,80.73,80.65,80.67,21830.0,61.2259,61.2866,61.2259,61.2411,21830.0
2019-03-19 14:30:00,80.69,80.71,80.65,80.68,26034.0,61.2563,61.2714,61.2259,61.2487,26034.0
2019-03-19 14:35:00,80.69,80.78,80.68,80.78,44376.0,61.2563,61.3246,61.2487,61.3246,44376.0
2019-03-19 14:40:00,80.79,80.92,80.79,80.9,22615.0,61.3322,61.4309,61.3322,61.4157,22615.0
2019-03-19 14:45:00,80.91,80.91,80.82,80.85,28391.0,61.4233,61.4233,61.3549,61.3777,28391.0
2019-03-19 14:50:00,80.84,80.85,80.77,80.83,29435.0,61.3701,61.3777,61.317,61.3625,29435.0
2019-03-19 14:55:00,80.85,80.91,80.76,80.8,23612.0,61.3777,61.4233,61.3094,61.3398,23612.0
2019-03-19 15:00:00,80.79,80.79,80.65,80.7,28418.0,61.3322,61.3322,61.2259,61.2638,28418.0
2019-03-19 15:05:00,80.7,80.76,80.69,80.7,25360.0,61.2638,61.3094,61.2563,61.2638,25360.0
2019-03-19 15:10:00,80.71,80.71,80.61,80.61,64958.0,61.2714,61.2714,61.1955,61.1955,64958.0
2019-03-19 15:15:00,80.62,80.67,80.61,80.63,49992.0,61.2031,61.2411,61.1955,61.2107,49992.0
2019-03-19 15:20:00,80.62,80.62,80.51,80.53,32313.0,61.2031,61.2031,61.1196,61.1348,32313.0
2019-03-19 15:25:00,80.54,80.55,80.47,80.5,62267.0,61.1424,61.15,61.0892,61.112,62267.0
2019-03-19 15:30:00,80.5,80.54,80.42,80.51,35624.0,61.112,61.1424,61.0513,61.1196,35624.0
2019-03-19 15:35:00,80.51,80.51,80.41,80.44,42021.0,61.1196,61.1196,61.0437,61.0665,42021.0
2019-03-19 15:40:00,80.44,80.44,80.32,80.4,39949.0,61.0665,61.0665,60.9754,61.0361,39949.0
2019-03-19 15:45:00,80.39,80.58,80.36,80.58,80225.0,61.0285,61.1727,61.0057,61.1727,80225.0
2019-03-19 15:50:00,80.58,80.63,80.51,80.58,108260.0,61.1727,61.2107,61.1196,61.1727,108260.0
2019-03-19 15:55:00,80.57,80.88,80.57,80.85,340965.0,61.1652,61.4005,61.1652,61.3777,340965.0
2019-03-20 09:30:00,80.72,80.82,80.06,80.27,112118.0,61.279,61.3549,60.778,60.9374,112118.0
2019-03-20 09:35:00,80.26,80.4,80.23,80.35,40988.0,60.9298,61.0361,60.907,60.9981,40988.0
2019-03-20 09:40:00,80.39,80.6,80.36,80.55,37977.0,61.0285,61.1879,61.0057,61.15,37977.0
2019-03-20 09:45:00,80.55,80.65,80.48,80.6,28258.0,61.15,61.2259,61.0968,61.1879,28258.0
2019-03-20 09:50:00,80.61,80.61,80.37,80.44,27605.0,61.1955,61.1955,61.0133,61.0665,27605.0
2019-03-20 09:55:00,80.44,80.53,80.37,80.44,31473.0,61.0665,61.1348,61.0133,61.0665,31473.0
2019-03-20 10:00:00,80.42,80.61,80.41,80.45,38159.0,61.0513,61.1955,61.0437,61.0741,38159.0
2019-03-20 10:05:00,80.45,80.56,80.39,80.42,29320.0,61.0741,61.1576,61.0285,61.0513,29320.0
2019-03-20 10:10:00,80.41,80.43,80.35,80.41,26285.0,61.0437,61.0589,60.9981,61.0437,26285.0
2019-03-20 10:15:00,80.41,80.51,80.4,80.44,68315.0,61.0437,61.1196,61.0361,61.0665,68315.0
2019-03-20 10:20:00,80.43,80.51,80.37,80.48,34030.0,61.0589,61.1196,61.0133,61.0968,34030.0
2019-03-20 10:25:00,80.48,80.55,80.46,80.5,46114.0,61.0968,61.15,61.0816,61.112,46114.0
2019-03-20 10:30:00,80.48,80.63,80.47,80.47,93403.0,61.0968,61.2107,61.0892,61.0892,93403.0
2019-03-20 10:35:00,80.47,80.52,80.4,80.5,14952.0,61.0892,61.1272,61.0361,61.112,14952.0
2019-03-20 10:40:00,80.53,80.71,80.52,80.68,21017.0,61.1348,61.2714,61.1272,61.2487,21017.0
2019-03-20 10:45:00,80.68,80.75,80.6,80.62,48857.0,61.2487,61.3018,61.1879,61.2031,48857.0
2019-03-20 10:50:00,80.62,80.65,80.55,80.64,38059.0,61.2031,61.2259,61.15,61.2183,38059.0
2019-03-20 10:55:00,80.63,80.7,80.55,80.64,31261.0,61.2107,61.2638,61.15,61.2183,31261.0
2019-03-20 11:00:00,80.64,80.75,80.64,80.68,73639.0,61.2183,61.3018,61.2183,61.2487,73639.0
2019-03-20 11:05:00,80.68,80.7,80.63,80.67,28424.0,61.2487,61.2638,61.2107,61.2411,28424.0
2019-03-20 11:10:00,80.68,80.72,80.64,80.7,22798.0,61.2487,61.279,61.2183,61.2638,22798.0
2019-03-20 11:15:00,80.69,80.74,80.58,80.7,35876.0,61.2563,61.2942,61.1727,61.2638,35876.0
2019-03-20 11:20:00,80.7,80.73,80.67,80.68,15109.0,61.2638,61.2866,61.2411,61.2487,15109.0
2019-03-20 11:25:00,80.7,80.7,80.62,80.66,16580.0,61.2638,61.2638,61.2031,61.2335,16580.0
2019-03-20 11:30:00,80.66,80.71,80.63,80.66,27151.0,61.2335,61.2714,61.2107,61.2335,27151.0
2019-03-20 11:35:00,80.64,80.66,80.58,80.59,18121.0,61.2183,61.2335,61.1727,61.1803,18121.0
2019-03-20 11:40:00,80.58,80.58,80.53,80.58,23351.0,61.1727,61.1727,61.1348,61.1727,23351.0
2019-03-20 11:45:00,80.57,80.6,80.5,80.53,26411.0,61.1652,61.1879,61.112,61.1348,26411.0
2019-03-20 11:50:00,80.54,80.58,80.44,80.5,31081.0,61.1424,61.1727,61.0665,61.112,31081.0
2019-03-20 11:55:00,80.49,80.49,80.35,80.39,25372.0,61.1044,61.1044,60.9981,61.0285,25372.0
2019-03-20 12:00:00,80.4,80.46,80.39,80.41,18868.0,61.0361,61.0816,61.0285,61.0437,18868.0
2019-03-20 12:05:00,80.41,80.55,80.4,80.54,17010.0,61.0437,61.15,61.0361,61.1424,17010.0
2019-03-20 12:10:00,80.54,80.6,80.51,80.6,21888.0,61.1424,61.1879,61.1196,61.1879,21888.0
2019-03-20 12:15:00,80.61,80.63,80.54,80.55,40527.0,61.1955,61.2107,61.1424,61.15,40527.0
2019-03-20 12:20:00,80.55,80.64,80.51,80.63,21365.0,61.15,61.2183,61.1196,61.2107,21365.0
2019-03-20 12:25:00,80.63,80.67,80.59,80.61,18495.0,61.2107,61.2411,61.1803,61.1955,18495.0
2019-03-20 12:30:00,80.61,80.61,80.35,80.42,41932.0,61.1955,61.1955,60.9981,61.0513,41932.0
2019-03-20 12:35:00,80.42,80.44,80.26,80.42,24626.0,61.0513,61.0665,60.9298,61.0513,24626.0
2019-03-20 12:40:00,80.4,80.43,80.26,80.28,21578.0,61.0361,61.0589,60.9298,60.945,21578.0
2019-03-20 12:45:00,80.29,80.32,80.2,80.3,26519.0,60.9526,60.9754,60.8843,60.9602,26519.0
2019-03-20 12:50:00,80.33,80.4,80.32,80.36,14919.0,60.983,61.0361,60.9754,61.0057,14919.0
2019-03-20 12:55:00,80.37,80.44,80.37,80.43,13426.0,61.0133,61.0665,61.0133,61.0589,13426.0
2019-03-20 13:00:00,80.42,80.42,80.34,80.41,9715.0,61.0513,61.0513,60.9905,61.0437,9715.0
2019-03-20 13:05:00,80.41,80.48,80.36,80.48,21538.0,61.0437,61.0968,61.0057,61.0968,21538.0
2019-03-20 13:10:00,80.48,80.56,80.48,80.52,17557.0,61.0968,61.1576,61.0968,61.1272,17557.0
2019-03-20 13:15:00,80.52,80.56,80.49,80.56,15317.0,61.1272,61.1576,61.1044,61.1576,15317.0
2019-03-20 13:20:00,80.56,80.58,80.5,80.58,17940.0,61.1576,61.1727,61.112,61.1727,17940.0
2019-03-20 13:25:00,80.57,80.61,80.53,80.56,17619.0,61.1652,61.1955,61.1348,61.1576,17619.0
2019-03-20 13:30:00,80.56,80.58,80.52,80.53,16560.0,61.1576,61.1727,61.1272,61.1348,16560.0
2019-03-20 13:35:00,80.53,80.55,80.51,80.51,16155.0,61.1348,61.15,61.1196,61.1196,16155.0
2019-03-20 13:40:00,80.52,80.53,80.49,80.52,25994.0,61.1272,61.1348,61.1044,61.1272,25994.0
2019-03-20 13:45:00,80.53,80.54,80.49,80.52,15538.0,61.1348,61.1424,61.1044,61.1272,15538.0
2019-03-20 13:50:00,80.51,80.51,80.42,80.46,18089.0,61.1196,61.1196,61.0513,61.0816,18089.0
2019-03-20 13:55:00,80.46,80.48,80.42,80.47,21177.0,61.0816,61.0968,61.0513,61.0892,21177.0
2019-03-20 14:00:00,80.48,80.9,80.48,80.82,73660.0,61.0968,61.4157,61.0968,61.3549,73660.0
2019-03-20 14:05:00,80.83,80.91,80.68,80.72,28000.0,61.3625,61.4233,61.2487,61.279,28000.0
2019-03-20 14:10:00,80.74,80.85,80.67,80.79,55054.0,61.2942,61.3777,61.2411,61.3322,55054.0
2019-03-20 14:15:00,80.8,80.81,80.59,80.61,24567.0,61.3398,61.3473,61.1803,61.1955,24567.0
2019-03-20 14:20:00,80.62,80.76,80.56,80.62,49552.0,61.2031,61.3094,61.1576,61.2031,49552.0
2019-03-20 14:25:00,80.63,80.73,80.59,80.73,93164.0,61.2107,61.2866,61.1803,61.2866,93164.0
2019-03-20 14:30:00,80.74,80.84,80.63,80.72,83245.0,61.2942,61.3701,61.2107,61.279,83245.0
2019-03-20 14:35:00,80.74,80.83,80.63,80.83,64410.0,61.2942,61.3625,61.2107,61.3625,64410.0
2019-03-20 14:40:00,80.84,80.85,80.73,80.76,57859.0,61.3701,61.3777,61.2866,61.3094,57859.0
2019-03-20 14:45:00,80.77,80.85,80.73,80.75,57084.0,61.317,61.3777,61.2866,61.3018,57084.0
2019-03-20 14:50:00,80.75,80.81,80.7,80.7,48377.0,61.3018,61.3473,61.2638,61.2638,48377.0
2019-03-20 14:55:00,80.69,80.76,80.67,80.74,25413.0,61.2563,61.3094,61.2411,61.2942,25413.0
2019-03-20 15:00:00,80.74,80.78,80.59,80.63,42710.0,61.2942,61.3246,61.1803,61.2107,42710.0
2019-03-20 15:05:00,80.64,80.73,80.57,80.7,33645.0,61.2183,61.2866,61.1652,61.2638,33645.0
2019-03-20 15:10:00,80.7,80.74,80.6,80.66,32178.0,61.2638,61.2942,61.1879,61.2335,32178.0
2019-03-20 15:15:00,80.66,80.7,80.6,80.63,26136.0,61.2335,61.2638,61.1879,61.2107,26136.0
2019-03-20 15:20:00,80.64,80.69,80.6,80.61,34047.0,61.2183,61.2563,61.1879,61.1955,34047.0
2019-03-20 15:25:00,80.6,80.64,80.57,80.64,23952.0,61.1879,61.2183,61.1652,61.2183,23952.0
2019-03-20 15:30:00,80.64,80.64,80.4,80.47,119030.0,61.2183,61.2183,61.0361,61.0892,119030.0
2019-03-20 15:35:00,80.49,80.53,80.43,80.46,42501.0,61.1044,61.1348,61.0589,61.0816,42501.0
2019-03-20 15:40:00,80.46,80.57,80.42,80.54,54474.0,61.0816,61.1652,61.0513,61.1424,54474.0
2019-03-20 15:45:00,80.54,80.63,80.49,80.49,80494.0,61.1424,61.2107,61.1044,61.1044,80494.0
2019-03-20 15:50:00,80.49,80.51,80.39,80.43,78195.0,61.1044,61.1196,61.0285,61.0589,78195.0
2019-03-20 15:55:00,80.42,80.57,80.35,80.41,373818.0,61.0513,61.1652,60.9981,61.0437,373818.0
2019-03-21 09:30:00,79.88,80.13,79.76,79.84,101136.0,60.6413,60.8311,60.5502,60.611,101136.0
2019-03-21 09:35:00,79.88,80.16,79.85,79.92,38557.0,60.6413,60.8539,60.6186,60.6717,38557.0
2019-03-21 09:40:00,79.98,80.12,79.9,80.02,64958.0,60.7172,60.8235,60.6565,60.7476,64958.0
2019-03-21 09:45:00,80.03,80.29,80.02,80.06,48365.0,60.7552,60.9526,60.7476,60.778,48365.0
2019-03-21 09:50:00,80.04,80.04,79.85,79.97,87347.0,60.7628,60.7628,60.6186,60.7097,87347.0
2019-03-21 09:55:00,79.96,80.0,79.77,79.82,48910.0,60.7021,60.7324,60.5578,60.5958,48910.0
2019-03-21 10:00:00,79.8,79.94,79.78,79.92,34445.0,60.5806,60.6869,60.5654,60.6717,34445.0
2019-03-21 10:05:00,79.95,80.0,79.8,79.97,50704.0,60.6945,60.7324,60.5806,60.7097,50704.0
2019-03-21 10:10:00,79.97,79.99,79.78,79.8,42172.0,60.7097,60.7248,60.5654,60.5806,42172.0
2019-03-21 10:15:00,79.79,79.81,79.53,79.53,94238.0,60.573,60.5882,60.3756,60.3756,94238.0
2019-03-21 10:20:00,79.54,79.63,79.48,79.61,60138.0,60.3832,60.4515,60.3377,60.4364,60138.0
2019-03-21 10:25:00,79.6,79.62,79.48,79.49,34227.0,60.4288,60.444,60.3377,60.3453,34227.0
2019-03-21 10:30:00,79.48,79.48,79.26,79.35,54724.0,60.3377,60.3377,60.1707,60.239,54724.0
2019-03-21 10:35:00,79.38,79.43,79.29,79.38,90565.0,60.2618,60.2997,60.1934,60.2618,90565.0
2019-03-21 10:40:00,79.38,79.58,79.35,79.54,53228.0,60.2618,60.4136,60.239,60.3832,53228.0
2019-03-21 10:45:00,79.54,79.65,79.47,79.63,41589.0,60.3832,60.4667,60.3301,60.4515,41589.0
2019-03-21 10:50:00,79.64,79.83,79.62,79.81,55890.0,60.4591,60.6034,60.444,60.5882,55890.0
2019-03-21 10:55:00,79.8,79.96,79.75,79.95,41781.0,60.5806,60.7021,60.5426,60.6945,41781.0
2019-03-21 11:00:00,79.97,80.02,79.92,79.97,48249.0,60.7097,60.7476,60.6717,60.7097,48249.0
2019-03-21 11:05:00,79.96,80.05,79.95,80.02,70660.0,60.7021,60.7704,60.6945,60.7476,70660.0
2019-03-21 11:10:00,80.02,80.08,79.96,80.04,57753.0,60.7476,60.7932,60.7021,60.7628,57753.0
2019-03-21 11:15:00,80.03,80.15,80.02,80.13,31227.0,60.7552,60.8463,60.7476,60.8311,31227.0
2019-03-21 11:20:00,80.12,80.16,80.06,80.11,20067.0,60.8235,60.8539,60.778,60.8159,20067.0
2019-03-21 11:25:00,80.11,80.25,80.11,80.22,54004.0,60.8159,60.9222,60.8159,60.8994,54004.0
2019-03-21 11:30:00,80.22,80.35,80.21,80.25,22845.0,60.8994,60.9981,60.8919,60.9222,22845.0
2019-03-21 11:35:00,80.25,80.39,80.21,80.39,21727.0,60.9222,61.0285,60.8919,61.0285,21727.0
2019-03-21 11:40:00,80.36,80.47,80.33,80.4,39000.0,61.0057,61.0892,60.983,61.0361,39000.0
2019-03-21 11:45:00,80.42,80.53,80.39,80.5,27578.0,61.0513,61.1348,61.0285,61.112,27578.0
2019-03-21 11:50:00,80.49,80.51,80.39,80.49,69754.0,61.1044,61.1196,61.0285,61.1044,69754.0
2019-03-21 11:55:00,80.5,80.68,80.49,80.6,27660.0,61.112,61.2487,61.1044,61.1879,27660.0
2019-03-21 12:00:00,80.59,80.61,80.48,80.5,27287.0,61.1803,61.1955,61.0968,61.112,27287.0
2019-03-21 12:05:00,80.5,80.56,80.47,80.54,38162.0,61.112,61.1576,61.0892,61.1424,38162.0
2019-03-21 12:10:00,80.53,80.53,80.46,80.48,22187.0,61.1348,61.1348,61.0816,61.0968,22187.0
2019-03-21 12:15:00,80.48,80.53,80.46,80.47,18220.0,61.0968,61.1348,61.0816,61.0892,18220.0
2019-03-21 12:20:00,80.47,80.5,80.36,80.43,29468.0,61.0892,61.112,61.0057,61.0589,29468.0
2019-03-21 12:25:00,80.44,80.46,80.38,80.44,14091.0,61.0665,61.0816,61.0209,61.0665,14091.0
2019-03-21 12:30:00,80.45,80.49,80.38,80.47,26175.0,61.0741,61.1044,61.0209,61.0892,26175.0
2019-03-21 12:35:00,80.46,80.48,80.36,80.41,11990.0,61.0816,61.0968,61.0057,61.0437,11990.0
2019-03-21 12:40:00,80.42,80.51,80.4,80.45,20216.0,61.0513,61.1196,61.0361,61.0741,20216.0
2019-03-21 12:45:00,80.44,80.44,80.37,80.43,18428.0,61.0665,61.0665,61.0133,61.0589,18428.0
2019-03-21 12:50:00,80.43,80.45,80.34,80.39,19392.0,61.0589,61.0741,60.9905,61.0285,19392.0
2019-03-21 12:55:00,80.4,80.48,80.38,80.47,20686.0,61.0361,61.0968,61.0209,61.0892,20686.0
2019-03-21 13:00:00,80.48,80.54,80.44,80.54,29474.0,61.0968,61.1424,61.0665,61.1424,29474.0
2019-03-21 13:05:00,80.54,80.56,80.49,80.53,28879.0,61.1424,61.1576,61.1044,61.1348,28879.0
2019-03-21 13:10:00,80.53,80.54,80.49,80.5,23244.0,61.1348,61.1424,61.1044,61.112,23244.0
2019-03-21 13:15:00,80.5,80.51,80.45,80.48,17905.0,61.112,61.1196,61.0741,61.0968,17905.0
2019-03-21 13:20:00,80.48,80.52,80.45,80.49,20441.0,61.0968,61.1272,61.0741,61.1044,20441.0
2019-03-21 13:25:00,80.5,80.54,80.49,80.53,26404.0,61.112,61.1424,61.1044,61.1348,26404.0
2019-03-21 13:30:00,80.54,80.54,80.48,80.49,18236.0,61.1424,61.1424,61.0968,61.1044,18236.0
2019-03-21 13:35:00,80.48,80.52,80.46,80.48,23405.0,61.0968,61.1272,61.0816,61.0968,23405.0
2019-03-21 13:40:00,80.48,80.52,80.41,80.47,31841.0,61.0968,61.1272,61.0437,61.0892,31841.0
2019-03-21 13:45:00,80.47,80.51,80.44,80.5,25086.0,61.0892,61.1196,61.0665,61.112,25086.0
2019-03-21 13:50:00,80.5,80.54,80.49,80.5,38067.0,61.112,61.1424,61.1044,61.112,38067.0
2019-03-21 13:55:00,80.5,80.5,80.43,80.48,18052.0,61.112,61.112,61.0589,61.0968,18052.0
2019-03-21 14:00:00,80.49,80.55,80.49,80.53,36610.0,61.1044,61.15,61.1044,61.1348,36610.0
2019-03-21 14:05:00,80.55,80.55,80.52,80.53,37290.0,61.15,61.15,61.1272,61.1348,37290.0
2019-03-21 14:10:00,80.54,80.63,80.51,80.52,92823.0,61.1424,61.2107,61.1196,61.1272,92823.0
2019-03-21 14:15:00,80.52,80.57,80.5,80.52,61386.0,61.1272,61.1652,61.112,61.1272,61386.0
2019-03-21 14:20:00,80.53,80.6,80.5,80.58,34259.0,61.1348,61.1879,61.112,61.1727,34259.0
2019-03-21 14:25:00,80.57,80.67,80.57,80.67,17964.0,61.1652,61.2411,61.1652,61.2411,17964.0
2019-03-21 14:30:00,80.66,80.69,80.51,80.65,183804.0,61.2335,61.2563,61.1196,61.2259,183804.0
2019-03-21 14:35:00,80.63,80.74,80.6,80.72,101828.0,61.2107,61.2942,61.1879,61.279,101828.0
2019-03-21 14:40:00,80.72,80.82,80.7,80.81,106442.0,61.279,61.3549,61.2638,61.3473,106442.0
2019-03-21 14:45:00,80.81,80.93,80.76,80.89,62379.0,61.3473,61.4384,61.3094,61.4081,62379.0
2019-03-21 14:50:00,80.9,80.97,80.89,80.96,47073.0,61.4157,61.4688,61.4081,61.4612,47073.0
2019-03-21 14:55:00,80.95,80.98,80.92,80.97,36048.0,61.4536,61.4764,61.4309,61.4688,36048.0
2019-03-21 15:00:00,80.97,80.99,80.93,80.95,49741.0,61.4688,61.484,61.4384,61.4536,49741.0
2019-03-21 15:05:00,80.95,81.14,80.95,81.12,67853.0,61.4536,61.5979,61.4536,61.5827,67853.0
2019-03-21 15:10:00,81.12,81.13,81.03,81.1,67015.0,61.5827,61.5903,61.5144,61.5675,67015.0
2019-03-21 15:15:00,81.1,81.2,81.08,81.18,49523.0,61.5675,61.6434,61.5523,61.6282,49523.0
2019-03-21 15:20:00,81.18,81.23,81.12,81.16,59433.0,61.6282,61.6662,61.5827,61.6131,59433.0
2019-03-21 15:25:00,81.16,81.18,81.07,81.1,40374.0,61.6131,61.6282,61.5447,61.5675,40374.0
2019-03-21 15:30:00,81.11,81.12,81.03,81.1,51367.0,61.5751,61.5827,61.5144,61.5675,51367.0
2019-03-21 15:35:00,81.1,81.16,81.09,81.13,63337.0,61.5675,61.6131,61.5599,61.5903,63337.0
2019-03-21 15:40:00,81.13,81.31,81.12,81.31,83692.0,61.5903,61.7269,61.5827,61.7269,83692.0
2019-03-21 15:45:00,81.31,81.31,81.11,81.12,115834.0,61.7269,61.7269,61.5751,61.5827,115834.0
2019-03-21 15:50:00,81.13,81.19,81.09,81.14,94144.0,61.5903,61.6358,61.5599,61.5979,94144.0
2019-03-21 15:55:00,81.13,81.3,81.12,81.24,282168.0,61.5903,61.7193,61.5827,61.6738,282168.0
2019-03-22 09:30:00,80.71,81.8,80.71,81.74,151596.0,61.2714,62.0989,61.2714,62.0534,151596.0
2019-03-22 09:35:00,81.74,81.99,81.38,81.48,71499.0,62.0534,62.2432,61.7801,61.856,71499.0
2019-03-22 09:40:00,81.5,81.9,81.45,81.73,21971.0,61.8712,62.1748,61.8332,62.0458,21971.0
2019-03-22 09:45:00,81.7,81.78,81.15,81.26,29381.0,62.023,62.0837,61.6055,61.689,29381.0
2019-03-22 09:50:00,81.24,81.32,81.16,81.2,45579.0,61.6738,61.7345,61.6131,61.6434,45579.0
2019-03-22 09:55:00,81.16,81.28,81.12,81.18,29919.0,61.6131,61.7042,61.5827,61.6282,29919.0
2019-03-22 10:00:00,81.2,81.4,81.19,81.22,25540.0,61.6434,61.7953,61.6358,61.6586,25540.0
2019-03-22 10:05:00,81.2,81.37,81.17,81.35,23508.0,61.6434,61.7725,61.6206,61.7573,23508.0
2019-03-22 10:10:00,81.34,81.55,81.25,81.52,60452.0,61.7497,61.9091,61.6814,61.8863,60452.0
2019-03-22 10:15:00,81.52,81.61,81.47,81.56,50963.0,61.8863,61.9547,61.8484,61.9167,50963.0
2019-03-22 10:20:00,81.56,81.78,81.48,81.63,72416.0,61.9167,62.0837,61.856,61.9699,72416.0
2019-03-22 10:25:00,81.63,81.63,81.36,81.46,32116.0,61.9699,61.9699,61.7649,61.8408,32116.0
2019-03-22 10:30:00,81.48,81.61,81.46,81.49,45819.0,61.856,61.9547,61.8408,61.8636,45819.0
2019-03-22 10:35:00,81.49,81.65,81.49,81.52,21957.0,61.8636,61.985,61.8636,61.8863,21957.0
2019-03-22 10:40:00,81.53,81.53,81.32,81.41,23104.0,61.8939,61.8939,61.7345,61.8028,23104.0
2019-03-22 10:45:00,81.4,81.5,81.34,81.39,49318.0,61.7953,61.8712,61.7497,61.7877,49318.0
2019-03-22 10:50:00,81.39,81.47,81.37,81.39,36922.0,61.7877,61.8484,61.7725,61.7877,36922.0
2019-03-22 10:55:00,81.4,81.46,81.34,81.38,61433.0,61.7953,61.8408,61.7497,61.7801,61433.0
2019-03-22 11:00:00,81.38,81.44,81.3,81.34,39944.0,61.7801,61.8256,61.7193,61.7497,39944.0
2019-03-22 11:05:00,81.34,81.38,81.23,81.28,55212.0,61.7497,61.7801,61.6662,61.7042,55212.0
2019-03-22 11:10:00,81.28,81.29,81.1,81.24,56802.0,61.7042,61.7117,61.5675,61.6738,56802.0
2019-03-22 11:15:00,81.25,81.33,81.13,81.28,55894.0,61.6814,61.7421,61.5903,61.7042,55894.0
2019-03-22 11:20:00,81.28,81.29,81.1,81.1,24494.0,61.7042,61.7117,61.5675,61.5675,24494.0
2019-03-22 11:25:00,81.12,81.17,80.98,81.0,30313.0,61.5827,61.6206,61.4764,61.4916,30313.0
2019-03-22 11:30:00,80.99,81.05,80.9,80.95,26337.0,61.484,61.5295,61.4157,61.4536,26337.0
2019-03-22 11:35:00,80.94,80.95,80.8,80.86,31025.0,61.446,61.4536,61.3398,61.3853,31025.0
2019-03-22 11:40:00,80.87,80.93,80.75,80.79,26435.0,61.3929,61.4384,61.3018,61.3322,26435.0
2019-03-22 11:45:00,80.78,80.81,80.73,80.78,37613.0,61.3246,61.3473,61.2866,61.3246,37613.0
2019-03-22 11:50:00,80.77,80.78,80.59,80.62,50314.0,61.317,61.3246,61.1803,61.2031,50314.0
2019-03-22 11:55:00,80.62,80.72,80.61,80.65,31198.0,61.2031,61.279,61.1955,61.2259,31198.0
2019-03-22 12:00:00,80.63,80.86,80.63,80.83,49694.0,61.2107,61.3853,61.2107,61.3625,49694.0
2019-03-22 12:05:00,80.81,80.83,80.69,80.7,49882.0,61.3473,61.3625,61.2563,61.2638,49882.0
2019-03-22 12:10:00,80.7,80.7,80.6,80.62,22090.0,61.2638,61.2638,61.1879,61.2031,22090.0
2019-03-22 12:15:00,80.62,80.72,80.62,80.67,22173.0,61.2031,61.279,61.2031,61.2411,22173.0
2019-03-22 12:20:00,80.67,80.74,80.62,80.64,36049.0,61.2411,61.2942,61.2031,61.2183,36049.0
2019-03-22 12:25:00,80.65,80.66,80.51,80.58,19592.0,61.2259,61.2335,61.1196,61.1727,19592.0
2019-03-22 12:30:00,80.56,80.63,80.53,80.57,43765.0,61.1576,61.2107,61.1348,61.1652,43765.0
2019-03-22 12:35:00,80.56,80.61,80.5,80.59,30395.0,61.1576,61.1955,61.112,61.1803,30395.0
2019-03-22 12:40:00,80.58,80.59,80.47,80.58,63303.0,61.1727,61.1803,61.0892,61.1727,63303.0
2019-03-22 12:45:00,80.59,80.61,80.47,80.52,30178.0,61.1803,61.1955,61.0892,61.1272,30178.0
2019-03-22 12:50:00,80.52,80.54,80.46,80.51,54336.0,61.1272,61.1424,61.0816,61.1196,54336.0
2019-03-22 12:55:00,80.51,80.52,80.43,80.5,31548.0,61.1196,61.1272,61.0589,61.112,31548.0
2019-03-22 13:00:00,80.5,80.56,80.42,80.45,53115.0,61.112,61.1576,61.0513,61.0741,53115.0
2019-03-22 13:05:00,80.44,80.51,80.42,80.51,98966.0,61.0665,61.1196,61.0513,61.1196,98966.0
2019-03-22 13:10:00,80.51,80.52,80.45,80.46,30978.0,61.1196,61.1272,61.0741,61.0816,30978.0
2019-03-22 13:15:00,80.48,80.49,80.41,80.45,20812.0,61.0968,61.1044,61.0437,61.0741,20812.0
2019-03-22 13:20:00,80.46,80.46,80.4,80.46,28834.0,61.0816,61.0816,61.0361,61.0816,28834.0
2019-03-22 13:25:00,80.44,80.48,80.39,80.44,24267.0,61.0665,61.0968,61.0285,61.0665,24267.0
2019-03-22 13:30:00,80.43,80.51,80.43,80.46,31901.0,61.0589,61.1196,61.0589,61.0816,31901.0
2019-03-22 13:35:00,80.46,80.53,80.46,80.52,17208.0,61.0816,61.1348,61.0816,61.1272,17208.0
2019-03-22 13:40:00,80.51,80.53,80.45,80.51,30648.0,61.1196,61.1348,61.0741,61.1196,30648.0
2019-03-22 13:45:00,80.52,80.52,80.46,80.49,14066.0,61.1272,61.1272,61.0816,61.1044,14066.0
2019-03-22 13:50:00,80.49,80.52,80.46,80.51,15901.0,61.1044,61.1272,61.0816,61.1196,15901.0
2019-03-22 13:55:00,80.5,80.51,80.33,80.37,26064.0,61.112,61.1196,60.983,61.0133,26064.0
2019-03-22 14:00:00,80.37,80.52,80.37,80.5,23909.0,61.0133,61.1272,61.0133,61.112,23909.0
2019-03-22 14:05:00,80.51,80.53,80.45,80.51,17808.0,61.1196,61.1348,61.0741,61.1196,17808.0
2019-03-22 14:10:00,80.5,80.54,80.49,80.54,39092.0,61.112,61.1424,61.1044,61.1424,39092.0
2019-03-22 14:15:00,80.51,80.65,80.5,80.59,75281.0,61.1196,61.2259,61.112,61.1803,75281.0
2019-03-22 14:20:00,80.6,80.65,80.54,80.58,24525.0,61.1879,61.2259,61.1424,61.1727,24525.0
2019-03-22 14:25:00,80.55,80.61,80.51,80.52,24502.0,61.15,61.1955,61.1196,61.1272,24502.0
2019-03-22 14:30:00,80.51,80.57,80.44,80.48,21055.0,61.1196,61.1652,61.0665,61.0968,21055.0
2019-03-22 14:35:00,80.48,80.53,80.45,80.52,19095.0,61.0968,61.1348,61.0741,61.1272,19095.0
2019-03-22 14:40:00,80.52,80.56,80.5,80.51,26715.0,61.1272,61.1576,61.112,61.1196,26715.0
2019-03-22 14:45:00,80.52,80.61,80.49,80.59,25997.0,61.1272,61.1955,61.1044,61.1803,25997.0
2019-03-22 14:50:00,80.6,80.74,80.59,80.69,21368.0,61.1879,61.2942,61.1803,61.2563,21368.0
2019-03-22 14:55:00,80.69,80.71,80.66,80.67,39205.0,61.2563,61.2714,61.2335,61.2411,39205.0
2019-03-22 15:00:00,80.67,80.72,80.52,80.53,34088.0,61.2411,61.279,61.1272,61.1348,34088.0
2019-03-22 15:05:00,80.54,80.64,80.54,80.6,17400.0,61.1424,61.2183,61.1424,61.1879,17400.0
2019-03-22 15:10:00,80.61,80.62,80.43,80.44,24499.0,61.1955,61.2031,61.0589,61.0665,24499.0
2019-03-22 15:15:00,80.43,80.49,80.34,80.39,33973.0,61.0589,61.1044,60.9905,61.0285,33973.0
2019-03-22 15:20:00,80.39,80.44,80.34,80.44,20256.0,61.0285,61.0665,60.9905,61.0665,20256.0
2019-03-22 15:25:00,80.44,80.44,80.23,80.24,64418.0,61.0665,61.0665,60.907,60.9146,64418.0
2019-03-22 15:30:00,80.24,80.26,80.03,80.06,43536.0,60.9146,60.9298,60.7552,60.778,43536.0
2019-03-22 15:35:00,80.05,80.12,80.01,80.01,54842.0,60.7704,60.8235,60.74,60.74,54842.0
2019-03-22 15:40:00,80.03,80.04,79.85,79.86,92040.0,60.7552,60.7628,60.6186,60.6262,92040.0
2019-03-22 15:45:00,79.87,80.15,79.87,80.09,130878.0,60.6337,60.8463,60.6337,60.8008,130878.0
2019-03-22 15:50:00,80.09,80.09,79.85,79.88,130961.0,60.8008,60.8008,60.6186,60.6413,130961.0
2019-03-22 15:55:00,79.9,79.91,79.69,79.78,315257.0,60.6565,60.6641,60.4971,60.5654,315257.0
2019-03-25 09:30:00,79.5,79.76,79.3,79.4,143961.0,60.3529,60.5502,60.201,60.2769,143961.0
2019-03-25 09:35:00,79.43,80.04,79.38,80.0,106747.0,60.2997,60.7628,60.2618,60.7324,106747.0
2019-03-25 09:40:00,80.0,80.01,79.55,79.55,172673.0,60.7324,60.74,60.3908,60.3908,172673.0
2019-03-25 09:45:00,79.51,79.52,79.2,79.26,55174.0,60.3604,60.368,60.1251,60.1707,55174.0
2019-03-25 09:50:00,79.26,79.33,78.94,78.98,62639.0,60.1707,60.2238,59.9277,59.9581,62639.0
2019-03-25 09:55:00,78.99,79.08,78.78,78.85,42423.0,59.9657,60.034,59.8063,59.8594,42423.0
2019-03-25 10:00:00,78.83,78.99,78.69,78.79,48941.0,59.8442,59.9657,59.7379,59.8139,48941.0
2019-03-25 10:05:00,78.82,78.92,78.68,78.75,29370.0,59.8366,59.9125,59.7303,59.7835,29370.0
2019-03-25 10:10:00,78.72,78.72,78.51,78.55,93734.0,59.7607,59.7607,59.6013,59.6317,93734.0
2019-03-25 10:15:00,78.53,78.62,78.46,78.54,50836.0,59.6165,59.6848,59.5633,59.6241,50836.0
2019-03-25 10:20:00,78.53,78.63,78.42,78.62,47675.0,59.6165,59.6924,59.533,59.6848,47675.0
2019-03-25 10:25:00,78.63,78.74,78.56,78.74,39801.0,59.6924,59.7759,59.6392,59.7759,39801.0
2019-03-25 10:30:00,78.74,78.85,78.54,78.58,70268.0,59.7759,59.8594,59.6241,59.6544,70268.0
2019-03-25 10:35:00,78.55,78.69,78.55,78.6,50594.0,59.6317,59.7379,59.6317,59.6696,50594.0
2019-03-25 10:40:00,78.59,78.76,78.52,78.76,95425.0,59.662,59.7911,59.6089,59.7911,95425.0
2019-03-25 10:45:00,78.76,78.81,78.41,78.6,84128.0,59.7911,59.829,59.5254,59.6696,84128.0
2019-03-25 10:50:00,78.62,79.03,78.62,79.02,49488.0,59.6848,59.9961,59.6848,59.9885,49488.0
2019-03-25 10:55:00,79.06,79.16,78.97,79.12,71742.0,60.0188,60.0947,59.9505,60.0644,71742.0
2019-03-25 11:00:00,79.12,79.15,79.0,79.13,34967.0,60.0644,60.0872,59.9733,60.072,34967.0
2019-03-25 11:05:00,79.15,79.5,79.15,79.49,37440.0,60.0872,60.3529,60.0872,60.3453,37440.0
2019-03-25 11:10:00,79.49,79.68,79.46,79.68,41046.0,60.3453,60.4895,60.3225,60.4895,41046.0
2019-03-25 11:15:00,79.67,79.67,79.52,79.6,31606.0,60.4819,60.4819,60.368,60.4288,31606.0
2019-03-25 11:20:00,79.62,79.66,79.5,79.59,34797.0,60.444,60.4743,60.3529,60.4212,34797.0
2019-03-25 11:25:00,79.57,79.73,79.57,79.71,21954.0,60.406,60.5275,60.406,60.5123,21954.0
2019-03-25 11:30:00,79.72,79.76,79.64,79.7,20845.0,60.5199,60.5502,60.4591,60.5047,20845.0
2019-03-25 11:35:00,79.71,79.71,79.61,79.68,33888.0,60.5123,60.5123,60.4364,60.4895,33888.0
2019-03-25 11:40:00,79.68,79.7,79.57,79.57,24105.0,60.4895,60.5047,60.406,60.406,24105.0
2019-03-25 11:45:00,79.56,79.66,79.5,79.51,15927.0,60.3984,60.4743,60.3529,60.3604,15927.0
2019-03-25 11:50:00,79.51,79.53,79.41,79.43,28869.0,60.3604,60.3756,60.2845,60.2997,28869.0
2019-03-25 11:55:00,79.43,79.44,79.26,79.28,35736.0,60.2997,60.3073,60.1707,60.1858,35736.0
2019-03-25 12:00:00,79.29,79.39,79.26,79.38,21860.0,60.1934,60.2693,60.1707,60.2618,21860.0
2019-03-25 12:05:00,79.38,79.39,79.28,79.31,22673.0,60.2618,60.2693,60.1858,60.2086,22673.0
2019-03-25 12:10:00,79.3,79.3,79.17,79.25,19783.0,60.201,60.201,60.1023,60.1631,19783.0
2019-03-25 12:15:00,79.23,79.28,79.19,79.25,29739.0,60.1479,60.1858,60.1175,60.1631,29739.0
2019-03-25 12:20:00,79.25,79.39,79.24,79.39,40294.0,60.1631,60.2693,60.1555,60.2693,40294.0
2019-03-25 12:25:00,79.38,79.44,79.33,79.36,23710.0,60.2618,60.3073,60.2238,60.2466,23710.0
2019-03-25 12:30:00,79.35,79.38,79.14,79.16,29693.0,60.239,60.2618,60.0796,60.0947,29693.0
2019-03-25 12:35:00,79.15,79.16,79.05,79.08,18233.0,60.0872,60.0947,60.0112,60.034,18233.0
2019-03-25 12:40:00,79.07,79.11,78.92,79.0,35269.0,60.0264,60.0568,59.9125,59.9733,35269.0
2019-03-25 12:45:00,78.99,79.06,78.94,79.01,21802.0,59.9657,60.0188,59.9277,59.9809,21802.0
2019-03-25 12:50:00,79.04,79.11,79.04,79.09,19301.0,60.0036,60.0568,60.0036,60.0416,19301.0
2019-03-25 12:55:00,79.1,79.26,79.07,79.26,19469.0,60.0492,60.1707,60.0264,60.1707,19469.0
2019-03-25 13:00:00,79.29,79.4,79.25,79.39,43460.0,60.1934,60.2769,60.1631,60.2693,43460.0
2019-03-25 13:05:00,79.39,79.61,79.36,79.57,32630.0,60.2693,60.4364,60.2466,60.406,32630.0
2019-03-25 13:10:00,79.56,79.67,79.49,79.6,23789.0,60.3984,60.4819,60.3453,60.4288,23789.0
2019-03-25 13:15:00,79.59,79.6,79.37,79.46,22930.0,60.4212,60.4288,60.2542,60.3225,22930.0
2019-03-25 13:20:00,79.46,79.47,79.37,79.42,19509.0,60.3225,60.3301,60.2542,60.2921,19509.0
2019-03-25 13:25:00,79.42,79.48,79.37,79.43,10483.0,60.2921,60.3377,60.2542,60.2997,10483.0
2019-03-25 13:30:00,79.43,79.53,79.41,79.52,26897.0,60.2997,60.3756,60.2845,60.368,26897.0
2019-03-25 13:35:00,79.53,79.67,79.53,79.63,17605.0,60.3756,60.4819,60.3756,60.4515,17605.0
2019-03-25 13:40:00,79.63,79.64,79.57,79.58,27862.0,60.4515,60.4591,60.406,60.4136,27862.0
2019-03-25 13:45:00,79.59,79.59,79.38,79.43,15218.0,60.4212,60.4212,60.2618,60.2997,15218.0
2019-03-25 13:50:00,79.43,79.46,79.28,79.28,10217.0,60.2997,60.3225,60.1858,60.1858,10217.0
2019-03-25 13:55:00,79.29,79.32,79.23,79.26,23705.0,60.1934,60.2162,60.1479,60.1707,23705.0
2019-03-25 14:00:00,79.24,79.32,79.24,79.25,20558.0,60.1555,60.2162,60.1555,60.1631,20558.0
2019-03-25 14:05:00,79.27,79.27,79.16,79.19,14797.0,60.1782,60.1782,60.0947,60.1175,14797.0
2019-03-25 14:10:00,79.19,79.24,79.15,79.22,13205.0,60.1175,60.1555,60.0872,60.1403,13205.0
2019-03-25 14:15:00,79.23,79.27,79.12,79.17,16040.0,60.1479,60.1782,60.0644,60.1023,16040.0
2019-03-25 14:20:00,79.17,79.21,79.1,79.12,18931.0,60.1023,60.1327,60.0492,60.0644,18931.0
2019-03-25 14:25:00,79.12,79.17,79.1,79.15,15163.0,60.0644,60.1023,60.0492,60.0872,15163.0
2019-03-25 14:30:00,79.16,79.32,79.15,79.31,27944.0,60.0947,60.2162,60.0872,60.2086,27944.0
2019-03-25 14:35:00,79.3,79.31,79.21,79.24,19396.0,60.201,60.2086,60.1327,60.1555,19396.0
2019-03-25 14:40:00,79.24,79.36,79.22,79.34,21378.0,60.1555,60.2466,60.1403,60.2314,21378.0
2019-03-25 14:45:00,79.34,79.35,79.25,79.29,11885.0,60.2314,60.239,60.1631,60.1934,11885.0
2019-03-25 14:50:00,79.29,79.32,79.24,79.3,15074.0,60.1934,60.2162,60.1555,60.201,15074.0
2019-03-25 14:55:00,79.31,79.4,79.31,79.35,21005.0,60.2086,60.2769,60.2086,60.239,21005.0
2019-03-25 15:00:00,79.37,79.43,79.33,79.35,13421.0,60.2542,60.2997,60.2238,60.239,13421.0
2019-03-25 15:05:00,79.36,79.39,79.32,79.34,16712.0,60.2466,60.2693,60.2162,60.2314,16712.0
2019-03-25 15:10:00,79.35,79.6,79.35,79.57,33578.0,60.239,60.4288,60.239,60.406,33578.0
2019-03-25 15:15:00,79.56,79.62,79.52,79.56,32714.0,60.3984,60.444,60.368,60.3984,32714.0
2019-03-25 15:20:00,79.55,79.64,79.52,79.61,26175.0,60.3908,60.4591,60.368,60.4364,26175.0
2019-03-25 15:25:00,79.6,79.65,79.54,79.55,18303.0,60.4288,60.4667,60.3832,60.3908,18303.0
2019-03-25 15:30:00,79.55,79.58,79.51,79.55,26450.0,60.3908,60.4136,60.3604,60.3908,26450.0
2019-03-25 15:35:00,79.55,79.6,79.5,79.52,27016.0,60.3908,60.4288,60.3529,60.368,27016.0
2019-03-25 15:40:00,79.52,79.55,79.43,79.54,45512.0,60.368,60.3908,60.2997,60.3832,45512.0
2019-03-25 15:45:00,79.55,79.61,79.49,79.51,49908.0,60.3908,60.4364,60.3453,60.3604,49908.0
2019-03-25 15:50:00,79.5,79.57,79.47,79.55,48685.0,60.3529,60.406,60.3301,60.3908,48685.0
2019-03-25 15:55:00,79.56,79.75,79.49,79.53,217337.0,60.3984,60.5426,60.3453,60.3756,217337.0
2019-03-26 09:30:00,79.85,80.08,79.82,79.88,145218.0,60.6186,60.7932,60.5958,60.6413,145218.0
2019-03-26 09:35:00,79.87,80.22,79.8,80.14,45569.0,60.6337,60.8994,60.5806,60.8387,45569.0
2019-03-26 09:40:00,80.15,80.41,80.15,80.36,29036.0,60.8463,61.0437,60.8463,61.0057,29036.0
2019-03-26 09:45:00,80.35,80.7,80.35,80.53,59602.0,60.9981,61.2638,60.9981,61.1348,59602.0
2019-03-26 09:50:00,80.51,80.79,80.44,80.75,36097.0,61.1196,61.3322,61.0665,61.3018,36097.0
2019-03-26 09:55:00,80.76,80.76,80.5,80.5,43095.0,61.3094,61.3094,61.112,61.112,43095.0
2019-03-26 10:00:00,80.5,80.69,80.5,80.55,45483.0,61.112,61.2563,61.112,61.15,45483.0
2019-03-26 10:05:00,80.54,80.67,80.45,80.64,48056.0,61.1424,61.2411,61.0741,61.2183,48056.0
2019-03-26 10:10:00,80.65,80.84,80.62,80.81,44355.0,61.2259,61.3701,61.2031,61.3473,44355.0
2019-03-26 10:15:00,80.81,80.98,80.81,80.96,27148.0,61.3473,61.4764,61.3473,61.4612,27148.0
2019-03-26 10:20:00,80.94,81.1,80.89,81.04,53779.0,61.446,61.5675,61.4081,61.522,53779.0
2019-03-26 10:25:00,81.05,81.19,81.05,81.1,36000.0,61.5295,61.6358,61.5295,61.5675,36000.0
2019-03-26 10:30:00,81.12,81.13,80.84,80.84,55078.0,61.5827,61.5903,61.3701,61.3701,55078.0
2019-03-26 10:35:00,80.83,80.92,80.8,80.85,37942.0,61.3625,61.4309,61.3398,61.3777,37942.0
2019-03-26 10:40:00,80.85,80.9,80.67,80.71,49750.0,61.3777,61.4157,61.2411,61.2714,49750.0
2019-03-26 10:45:00,80.72,80.79,80.64,80.72,35265.0,61.279,61.3322,61.2183,61.279,35265.0
2019-03-26 10:50:00,80.72,80.75,80.63,80.69,35520.0,61.279,61.3018,61.2107,61.2563,35520.0
2019-03-26 10:55:00,80.69,80.72,80.57,80.59,51398.0,61.2563,61.279,61.1652,61.1803,51398.0
2019-03-26 11:00:00,80.59,80.67,80.52,80.62,38045.0,61.1803,61.2411,61.1272,61.2031,38045.0
2019-03-26 11:05:00,80.64,80.69,80.59,80.62,31620.0,61.2183,61.2563,61.1803,61.2031,31620.0
2019-03-26 11:10:00,80.63,80.7,80.6,80.68,31949.0,61.2107,61.2638,61.1879,61.2487,31949.0
2019-03-26 11:15:00,80.68,80.89,80.68,80.71,89250.0,61.2487,61.4081,61.2487,61.2714,89250.0
2019-03-26 11:20:00,80.7,80.94,80.7,80.92,106366.0,61.2638,61.446,61.2638,61.4309,106366.0
2019-03-26 11:25:00,80.93,81.05,80.93,81.02,47886.0,61.4384,61.5295,61.4384,61.5068,47886.0
2019-03-26 11:30:00,81.02,81.03,80.95,81.02,31556.0,61.5068,61.5144,61.4536,61.5068,31556.0
2019-03-26 11:35:00,81.01,81.1,80.95,81.09,30380.0,61.4992,61.5675,61.4536,61.5599,30380.0
2019-03-26 11:40:00,81.09,81.13,81.0,81.02,77257.0,61.5599,61.5903,61.4916,61.5068,77257.0
2019-03-26 11:45:00,81.04,81.05,80.9,81.0,22701.0,61.522,61.5295,61.4157,61.4916,22701.0
2019-03-26 11:50:00,80.98,81.08,80.96,81.04,26217.0,61.4764,61.5523,61.4612,61.522,26217.0
2019-03-26 11:55:00,81.02,81.11,81.01,81.05,32911.0,61.5068,61.5751,61.4992,61.5295,32911.0
2019-03-26 12:00:00,81.07,81.12,80.98,80.98,36933.0,61.5447,61.5827,61.4764,61.4764,36933.0
2019-03-26 12:05:00,80.98,81.09,80.97,81.09,222759.0,61.4764,61.5599,61.4688,61.5599,222759.0
2019-03-26 12:10:00,81.09,81.12,81.05,81.05,33720.0,61.5599,61.5827,61.5295,61.5295,33720.0
2019-03-26 12:15:00,81.05,81.12,81.04,81.08,17448.0,61.5295,61.5827,61.522,61.5523,17448.0
2019-03-26 12:20:00,81.07,81.1,80.99,80.99,19432.0,61.5447,61.5675,61.484,61.484,19432.0
2019-03-26 12:25:00,80.99,81.03,80.94,81.0,22627.0,61.484,61.5144,61.446,61.4916,22627.0
2019-03-26 12:30:00,81.0,81.06,80.98,81.02,27399.0,61.4916,61.5371,61.4764,61.5068,27399.0
2019-03-26 12:35:00,81.03,81.08,81.01,81.04,25063.0,61.5144,61.5523,61.4992,61.522,25063.0
2019-03-26 12:40:00,81.04,81.07,80.89,80.89,43468.0,61.522,61.5447,61.4081,61.4081,43468.0
2019-03-26 12:45:00,80.9,81.03,80.89,81.03,37371.0,61.4157,61.5144,61.4081,61.5144,37371.0
2019-03-26 12:50:00,81.03,81.06,80.98,80.99,18407.0,61.5144,61.5371,61.4764,61.484,18407.0
2019-03-26 12:55:00,80.99,81.02,80.92,80.96,40717.0,61.484,61.5068,61.4309,61.4612,40717.0
2019-03-26 13:00:00,80.95,81.04,80.95,81.01,18925.0,61.4536,61.522,61.4536,61.4992,18925.0
2019-03-26 13:05:00,81.02,81.04,80.97,80.98,31331.0,61.5068,61.522,61.4688,61.4764,31331.0
2019-03-26 13:10:00,80.97,81.05,80.96,80.99,56559.0,61.4688,61.5295,61.4612,61.484,56559.0
2019-03-26 13:15:00,80.99,81.04,80.94,81.02,63938.0,61.484,61.522,61.446,61.5068,63938.0
2019-03-26 13:20:00,81.02,81.03,80.95,80.98,121651.0,61.5068,61.5144,61.4536,61.4764,121651.0
2019-03-26 13:25:00,80.98,80.99,80.92,80.94,16906.0,61.4764,61.484,61.4309,61.446,16906.0
2019-03-26 13:30:00,80.94,80.96,80.91,80.94,18482.0,61.446,61.4612,61.4233,61.446,18482.0
2019-03-26 13:35:00,80.94,80.95,80.83,80.84,51084.0,61.446,61.4536,61.3625,61.3701,51084.0
2019-03-26 13:40:00,80.84,80.96,80.8,80.94,82299.0,61.3701,61.4612,61.3398,61.446,82299.0
2019-03-26 13:45:00,80.93,80.99,80.91,80.93,16011.0,61.4384,61.484,61.4233,61.4384,16011.0
2019-03-26 13:50:00,80.94,81.01,80.94,81.0,24762.0,61.446,61.4992,61.446,61.4916,24762.0
2019-03-26 13:55:00,80.99,81.0,80.93,80.99,16923.0,61.484,61.4916,61.4384,61.484,16923.0
2019-03-26 14:00:00,80.98,81.01,80.94,80.98,26472.0,61.4764,61.4992,61.446,61.4764,26472.0
2019-03-26 14:05:00,80.99,81.02,80.86,80.88,45627.0,61.484,61.5068,61.3853,61.4005,45627.0
2019-03-26 14:10:00,80.88,80.88,80.79,80.81,23979.0,61.4005,61.4005,61.3322,61.3473,23979.0
2019-03-26 14:15:00,80.81,80.84,80.78,80.84,24261.0,61.3473,61.3701,61.3246,61.3701,24261.0
2019-03-26 14:20:00,80.84,80.84,80.74,80.82,27492.0,61.3701,61.3701,61.2942,61.3549,27492.0
2019-03-26 14:25:00,80.82,80.85,80.75,80.76,48463.0,61.3549,61.3777,61.3018,61.3094,48463.0
2019-03-26 14:30:00,80.76,80.77,80.64,80.7,23345.0,61.3094,61.317,61.2183,61.2638,23345.0
2019-03-26 14:35:00,80.69,80.76,80.69,80.74,17670.0,61.2563,61.3094,61.2563,61.2942,17670.0
2019-03-26 14:40:00,80.74,80.81,80.73,80.74,78315.0,61.2942,61.3473,61.2866,61.2942,78315.0
2019-03-26 14:45:00,80.73,80.87,80.73,80.84,34710.0,61.2866,61.3929,61.2866,61.3701,34710.0
2019-03-26 14:50:00,80.84,80.84,80.7,80.7,26630.0,61.3701,61.3701,61.2638,61.2638,26630.0
2019-03-26 14:55:00,80.7,80.82,80.69,80.81,32649.0,61.2638,61.3549,61.2563,61.3473,32649.0
2019-03-26 15:00:00,80.82,80.95,80.81,80.9,32574.0,61.3549,61.4536,61.3473,61.4157,32574.0
2019-03-26 15:05:00,80.91,80.93,80.83,80.89,49252.0,61.4233,61.4384,61.3625,61.4081,49252.0
2019-03-26 15:10:00,80.86,80.92,80.82,80.83,34882.0,61.3853,61.4309,61.3549,61.3625,34882.0
2019-03-26 15:15:00,80.84,80.91,80.82,80.85,34191.0,61.3701,61.4233,61.3549,61.3777,34191.0
2019-03-26 15:20:00,80.86,80.88,80.75,80.75,49071.0,61.3853,61.4005,61.3018,61.3018,49071.0
2019-03-26 15:25:00,80.75,80.8,80.65,80.67,30887.0,61.3018,61.3398,61.2259,61.2411,30887.0
2019-03-26 15:30:00,80.67,80.7,80.57,80.58,66127.0,61.2411,61.2638,61.1652,61.1727,66127.0
2019-03-26 15:35:00,80.59,80.63,80.53,80.56,69746.0,61.1803,61.2107,61.1348,61.1576,69746.0
2019-03-26 15:40:00,80.56,80.59,80.51,80.53,53370.0,61.1576,61.1803,61.1196,61.1348,53370.0
2019-03-26 15:45:00,80.51,80.62,80.49,80.56,117102.0,61.1196,61.2031,61.1044,61.1576,117102.0
2019-03-26 15:50:00,80.56,80.67,80.55,80.63,118840.0,61.1576,61.2411,61.15,61.2107,118840.0
2019-03-26 15:55:00,80.63,80.85,80.63,80.76,311973.0,61.2107,61.3777,61.2107,61.3094,311973.0
2019-03-27 09:30:00,81.0,81.0,80.64,80.83,80407.0,61.4916,61.4916,61.2183,61.3625,80407.0
2019-03-27 09:35:00,80.8,80.8,80.57,80.62,19698.0,61.3398,61.3398,61.1652,61.2031,19698.0
2019-03-27 09:40:00,80.62,80.82,80.4,80.82,49913.0,61.2031,61.3549,61.0361,61.3549,49913.0
2019-03-27 09:45:00,80.85,80.85,80.65,80.8,34452.0,61.3777,61.3777,61.2259,61.3398,34452.0
2019-03-27 09:50:00,80.79,80.9,80.68,80.72,41395.0,61.3322,61.4157,61.2487,61.279,41395.0
2019-03-27 09:55:00,80.71,80.72,80.44,80.51,41919.0,61.2714,61.279,61.0665,61.1196,41919.0
2019-03-27 10:00:00,80.51,80.53,80.43,80.43,23560.0,61.1196,61.1348,61.0589,61.0589,23560.0
2019-03-27 10:05:00,80.43,80.48,80.38,80.43,30065.0,61.0589,61.0968,61.0209,61.0589,30065.0
2019-03-27 10:10:00,80.44,80.58,80.43,80.52,18086.0,61.0665,61.1727,61.0589,61.1272,18086.0
2019-03-27 10:15:00,80.52,80.55,80.47,80.51,23304.0,61.1272,61.15,61.0892,61.1196,23304.0
2019-03-27 10:20:00,80.51,80.51,80.42,80.44,29913.0,61.1196,61.1196,61.0513,61.0665,29913.0
2019-03-27 10:25:00,80.45,80.5,80.44,80.47,23732.0,61.0741,61.112,61.0665,61.0892,23732.0
2019-03-27 10:30:00,80.47,80.57,80.45,80.47,31996.0,61.0892,61.1652,61.0741,61.0892,31996.0
2019-03-27 10:35:00,80.47,80.51,80.25,80.25,19693.0,61.0892,61.1196,60.9222,60.9222,19693.0
2019-03-27 10:40:00,80.25,80.27,80.09,80.1,24120.0,60.9222,60.9374,60.8008,60.8083,24120.0
2019-03-27 10:45:00,80.09,80.15,80.04,80.09,40457.0,60.8008,60.8463,60.7628,60.8008,40457.0
2019-03-27 10:50:00,80.07,80.2,80.04,80.14,73416.0,60.7856,60.8843,60.7628,60.8387,73416.0
2019-03-27 10:55:00,80.14,80.29,80.14,80.29,25124.0,60.8387,60.9526,60.8387,60.9526,25124.0
2019-03-27 11:00:00,80.28,80.41,80.23,80.29,32413.0,60.945,61.0437,60.907,60.9526,32413.0
2019-03-27 11:05:00,80.28,80.32,80.19,80.3,60817.0,60.945,60.9754,60.8767,60.9602,60817.0
2019-03-27 11:10:00,80.28,80.33,80.23,80.23,41878.0,60.945,60.983,60.907,60.907,41878.0
2019-03-27 11:15:00,80.22,80.24,80.12,80.18,43022.0,60.8994,60.9146,60.8235,60.8691,43022.0
2019-03-27 11:20:00,80.18,80.18,80.08,80.13,28597.0,60.8691,60.8691,60.7932,60.8311,28597.0
2019-03-27 11:25:00,80.14,80.24,80.13,80.15,39389.0,60.8387,60.9146,60.8311,60.8463,39389.0
2019-03-27 11:30:00,80.14,80.26,80.14,80.16,65198.0,60.8387,60.9298,60.8387,60.8539,65198.0
2019-03-27 11:35:00,80.17,80.23,80.11,80.14,48971.0,60.8615,60.907,60.8159,60.8387,48971.0
2019-03-27 11:40:00,80.13,80.18,80.03,80.11,95025.0,60.8311,60.8691,60.7552,60.8159,95025.0
2019-03-27 11:45:00,80.11,80.14,80.05,80.08,44734.0,60.8159,60.8387,60.7704,60.7932,44734.0
2019-03-27 11:50:00,80.08,80.13,79.98,80.07,127093.0,60.7932,60.8311,60.7172,60.7856,127093.0
2019-03-27 11:55:00,80.07,80.15,80.05,80.09,37208.0,60.7856,60.8463,60.7704,60.8008,37208.0
2019-03-27 12:00:00,80.09,80.22,80.03,80.22,42542.0,60.8008,60.8994,60.7552,60.8994,42542.0
2019-03-27 12:05:00,80.22,80.25,80.11,80.14,18984.0,60.8994,60.9222,60.8159,60.8387,18984.0
2019-03-27 12:10:00,80.15,80.19,80.1,80.1,28509.0,60.8463,60.8767,60.8083,60.8083,28509.0
2019-03-27 12:15:00,80.1,80.22,80.08,80.2,30693.0,60.8083,60.8994,60.7932,60.8843,30693.0
2019-03-27 12:20:00,80.2,80.33,80.12,80.19,21220.0,60.8843,60.983,60.8235,60.8767,21220.0
2019-03-27 12:25:00,80.19,80.21,80.09,80.16,22319.0,60.8767,60.8919,60.8008,60.8539,22319.0
2019-03-27 12:30:00,80.16,80.19,80.13,80.15,23328.0,60.8539,60.8767,60.8311,60.8463,23328.0
2019-03-27 12:35:00,80.15,80.19,80.07,80.14,21519.0,60.8463,60.8767,60.7856,60.8387,21519.0
2019-03-27 12:40:00,80.13,80.14,80.08,80.13,15220.0,60.8311,60.8387,60.7932,60.8311,15220.0
2019-03-27 12:45:00,80.15,80.19,80.04,80.09,23819.0,60.8463,60.8767,60.7628,60.8008,23819.0
2019-03-27 12:50:00,80.08,80.1,80.03,80.06,19490.0,60.7932,60.8083,60.7552,60.778,19490.0
2019-03-27 12:55:00,80.06,80.08,80.03,80.04,19985.0,60.778,60.7932,60.7552,60.7628,19985.0
2019-03-27 13:00:00,80.05,80.06,79.97,79.97,31199.0,60.7704,60.778,60.7097,60.7097,31199.0
2019-03-27 13:05:00,79.98,80.06,79.98,80.02,21209.0,60.7172,60.778,60.7172,60.7476,21209.0
2019-03-27 13:10:00,80.02,80.28,80.01,80.28,33207.0,60.7476,60.945,60.74,60.945,33207.0
2019-03-27 13:15:00,80.24,80.31,80.2,80.23,14118.0,60.9146,60.9678,60.8843,60.907,14118.0
2019-03-27 13:20:00,80.22,80.25,80.13,80.16,21779.0,60.8994,60.9222,60.8311,60.8539,21779.0
2019-03-27 13:25:00,80.16,80.23,80.13,80.14,25015.0,60.8539,60.907,60.8311,60.8387,25015.0
2019-03-27 13:30:00,80.13,80.15,80.05,80.05,21734.0,60.8311,60.8463,60.7704,60.7704,21734.0
2019-03-27 13:35:00,80.06,80.12,80.05,80.1,16913.0,60.778,60.8235,60.7704,60.8083,16913.0
2019-03-27 13:40:00,80.1,80.14,80.07,80.09,21375.0,60.8083,60.8387,60.7856,60.8008,21375.0
2019-03-27 13:45:00,80.09,80.11,80.04,80.08,22633.0,60.8008,60.8159,60.7628,60.7932,22633.0
2019-03-27 13:50:00,80.08,80.14,80.05,80.06,43861.0,60.7932,60.8387,60.7704,60.778,43861.0
2019-03-27 13:55:00,80.07,80.09,80.01,80.05,33596.0,60.7856,60.8008,60.74,60.7704,33596.0
2019-03-27 14:00:00,80.06,80.09,79.99,80.04,31891.0,60.778,60.8008,60.7248,60.7628,31891.0
2019-03-27 14:05:00,80.04,80.09,80.01,80.08,33714.0,60.7628,60.8008,60.74,60.7932,33714.0
2019-03-27 14:10:00,80.09,80.15,80.07,80.14,22144.0,60.8008,60.8463,60.7856,60.8387,22144.0
2019-03-27 14:15:00,80.13,80.14,80.03,80.07,39908.0,60.8311,60.8387,60.7552,60.7856,39908.0
2019-03-27 14:20:00,80.06,80.12,80.04,80.09,51498.0,60.778,60.8235,60.7628,60.8008,51498.0
2019-03-27 14:25:00,80.09,80.09,80.01,80.04,32255.0,60.8008,60.8008,60.74,60.7628,32255.0
2019-03-27 14:30:00,80.03,80.12,79.96,79.96,68437.0,60.7552,60.8235,60.7021,60.7021,68437.0
2019-03-27 14:35:00,79.95,80.01,79.92,79.94,77574.0,60.6945,60.74,60.6717,60.6869,77574.0
2019-03-27 14:40:00,79.94,79.99,79.91,79.95,25465.0,60.6869,60.7248,60.6641,60.6945,25465.0
2019-03-27 14:45:00,79.95,80.01,79.94,80.01,21361.0,60.6945,60.74,60.6869,60.74,21361.0
2019-03-27 14:50:00,80.0,80.1,79.99,80.02,21192.0,60.7324,60.8083,60.7248,60.7476,21192.0
2019-03-27 14:55:00,80.02,80.04,79.91,79.94,31066.0,60.7476,60.7628,60.6641,60.6869,31066.0
2019-03-27 15:00:00,79.95,79.98,79.8,79.83,27077.0,60.6945,60.7172,60.5806,60.6034,27077.0
2019-03-27 15:05:00,79.82,79.89,79.8,79.81,22882.0,60.5958,60.6489,60.5806,60.5882,22882.0
2019-03-27 15:10:00,79.82,79.9,79.81,79.9,18446.0,60.5958,60.6565,60.5882,60.6565,18446.0
2019-03-27 15:15:00,79.89,79.92,79.85,79.89,18689.0,60.6489,60.6717,60.6186,60.6489,18689.0
2019-03-27 15:20:00,79.88,79.96,79.87,79.92,33822.0,60.6413,60.7021,60.6337,60.6717,33822.0
2019-03-27 15:25:00,79.92,80.01,79.91,80.0,21990.0,60.6717,60.74,60.6641,60.7324,21990.0
2019-03-27 15:30:00,80.01,80.15,80.0,80.1,56880.0,60.74,60.8463,60.7324,60.8083,56880.0
2019-03-27 15:35:00,80.11,80.15,80.04,80.06,49238.0,60.8159,60.8463,60.7628,60.778,49238.0
2019-03-27 15:40:00,80.05,80.09,79.98,79.98,53898.0,60.7704,60.8008,60.7172,60.7172,53898.0
2019-03-27 15:45:00,80.0,80.08,79.98,80.01,59693.0,60.7324,60.7932,60.7172,60.74,59693.0
2019-03-27 15:50:00,80.0,80.02,79.85,79.86,84586.0,60.7324,60.7476,60.6186,60.6262,84586.0
2019-03-27 15:55:00,79.85,79.91,79.8,79.9,152712.0,60.6186,60.6641,60.5806,60.6565,152712.0
2019-03-28 09:30:00,80.33,80.49,80.16,80.19,84231.0,60.983,61.1044,60.8539,60.8767,84231.0
2019-03-28 09:35:00,80.19,80.24,80.02,80.04,22002.0,60.8767,60.9146,60.7476,60.7628,22002.0
2019-03-28 09:40:00,80.02,80.35,79.98,80.31,53373.0,60.7476,60.9981,60.7172,60.9678,53373.0
2019-03-28 09:45:00,80.34,80.34,80.12,80.15,20903.0,60.9905,60.9905,60.8235,60.8463,20903.0
2019-03-28 09:50:00,80.16,80.18,79.86,79.92,50795.0,60.8539,60.8691,60.6262,60.6717,50795.0
2019-03-28 09:55:00,79.93,80.05,79.91,80.01,16898.0,60.6793,60.7704,60.6641,60.74,16898.0
2019-03-28 10:00:00,79.99,80.07,79.95,80.04,51259.0,60.7248,60.7856,60.6945,60.7628,51259.0
2019-03-28 10:05:00,80.02,80.07,79.97,80.07,52214.0,60.7476,60.7856,60.7097,60.7856,52214.0
2019-03-28 10:10:00,80.07,80.13,79.96,80.0,36369.0,60.7856,60.8311,60.7021,60.7324,36369.0
2019-03-28 10:15:00,79.99,80.07,79.98,80.03,10812.0,60.7248,60.7856,60.7172,60.7552,10812.0
2019-03-28 10:20:00,80.03,80.08,80.02,80.06,12381.0,60.7552,60.7932,60.7476,60.778,12381.0
2019-03-28 10:25:00,80.05,80.06,80.0,80.04,18295.0,60.7704,60.778,60.7324,60.7628,18295.0
2019-03-28 10:30:00,80.05,80.08,80.02,80.04,13481.0,60.7704,60.7932,60.7476,60.7628,13481.0
2019-03-28 10:35:00,80.04,80.09,79.97,79.98,10004.0,60.7628,60.8008,60.7097,60.7172,10004.0
2019-03-28 10:40:00,79.97,80.1,79.94,80.08,28653.0,60.7097,60.8083,60.6869,60.7932,28653.0
2019-03-28 10:45:00,80.1,80.22,80.07,80.2,26550.0,60.8083,60.8994,60.7856,60.8843,26550.0
2019-03-28 10:50:00,80.18,80.19,80.12,80.15,16937.0,60.8691,60.8767,60.8235,60.8463,16937.0
2019-03-28 10:55:00,80.15,80.17,80.05,80.09,32377.0,60.8463,60.8615,60.7704,60.8008,32377.0
2019-03-28 11:00:00,80.1,80.13,80.04,80.05,23708.0,60.8083,60.8311,60.7628,60.7704,23708.0
2019-03-28 11:05:00,80.06,80.06,80.0,80.05,12018.0,60.778,60.778,60.7324,60.7704,12018.0
2019-03-28 11:10:00,80.06,80.07,80.01,80.02,11311.0,60.778,60.7856,60.74,60.7476,11311.0
2019-03-28 11:15:00,80.02,80.02,79.9,79.9,16512.0,60.7476,60.7476,60.6565,60.6565,16512.0
2019-03-28 11:20:00,79.89,79.97,79.86,79.94,26037.0,60.6489,60.7097,60.6262,60.6869,26037.0
2019-03-28 11:25:00,79.94,79.99,79.88,79.88,19534.0,60.6869,60.7248,60.6413,60.6413,19534.0
2019-03-28 11:30:00,79.88,79.97,79.87,79.94,24067.0,60.6413,60.7097,60.6337,60.6869,24067.0
2019-03-28 11:35:00,79.94,79.99,79.93,79.98,16775.0,60.6869,60.7248,60.6793,60.7172,16775.0
2019-03-28 11:40:00,79.96,79.96,79.84,79.92,30508.0,60.7021,60.7021,60.611,60.6717,30508.0
2019-03-28 11:45:00,79.91,80.01,79.82,80.01,29304.0,60.6641,60.74,60.5958,60.74,29304.0
2019-03-28 11:50:00,80.01,80.05,79.94,79.97,20015.0,60.74,60.7704,60.6869,60.7097,20015.0
2019-03-28 11:55:00,79.96,80.02,79.95,80.02,14185.0,60.7021,60.7476,60.6945,60.7476,14185.0
2019-03-28 12:00:00,80.0,80.05,79.98,80.03,23014.0,60.7324,60.7704,60.7172,60.7552,23014.0
2019-03-28 12:05:00,80.03,80.13,80.03,80.06,32950.0,60.7552,60.8311,60.7552,60.778,32950.0
2019-03-28 12:10:00,80.05,80.05,79.94,79.94,24474.0,60.7704,60.7704,60.6869,60.6869,24474.0
2019-03-28 12:15:00,79.95,79.96,79.89,79.94,19309.0,60.6945,60.7021,60.6489,60.6869,19309.0
2019-03-28 12:20:00,79.93,79.96,79.9,79.91,35978.0,60.6793,60.7021,60.6565,60.6641,35978.0
2019-03-28 12:25:00,79.88,79.9,79.8,79.83,39571.0,60.6413,60.6565,60.5806,60.6034,39571.0
2019-03-28 12:30:00,79.83,79.86,79.79,79.86,33458.0,60.6034,60.6262,60.573,60.6262,33458.0
2019-03-28 12:35:00,79.86,79.95,79.81,79.95,38043.0,60.6262,60.6945,60.5882,60.6945,38043.0
2019-03-28 12:40:00,79.95,80.03,79.94,79.98,20664.0,60.6945,60.7552,60.6869,60.7172,20664.0
2019-03-28 12:45:00,79.99,80.03,79.95,79.98,14292.0,60.7248,60.7552,60.6945,60.7172,14292.0
2019-03-28 12:50:00,79.98,80.09,79.97,80.09,11559.0,60.7172,60.8008,60.7097,60.8008,11559.0
2019-03-28 12:55:00,80.1,80.11,80.08,80.08,14553.0,60.8083,60.8159,60.7932,60.7932,14553.0
2019-03-28 13:00:00,80.09,80.14,80.07,80.12,10408.0,60.8008,60.8387,60.7856,60.8235,10408.0
2019-03-28 13:05:00,80.12,80.15,80.06,80.15,24463.0,60.8235,60.8463,60.778,60.8463,24463.0
2019-03-28 13:10:00,80.15,80.21,80.14,80.21,19535.0,60.8463,60.8919,60.8387,60.8919,19535.0
2019-03-28 13:15:00,80.21,80.23,80.19,80.2,15457.0,60.8919,60.907,60.8767,60.8843,15457.0
2019-03-28 13:20:00,80.2,80.24,80.17,80.17,24463.0,60.8843,60.9146,60.8615,60.8615,24463.0
2019-03-28 13:25:00,80.17,80.17,80.13,80.15,14948.0,60.8615,60.8615,60.8311,60.8463,14948.0
2019-03-28 13:30:00,80.15,80.15,80.03,80.05,40343.0,60.8463,60.8463,60.7552,60.7704,40343.0
2019-03-28 13:35:00,80.06,80.06,79.99,80.03,18767.0,60.778,60.778,60.7248,60.7552,18767.0
2019-03-28 13:40:00,80.03,80.07,80.02,80.04,6763.0,60.7552,60.7856,60.7476,60.7628,6763.0
2019-03-28 13:45:00,80.04,80.07,80.03,80.06,43419.0,60.7628,60.7856,60.7552,60.778,43419.0
2019-03-28 13:50:00,80.06,80.13,79.99,80.09,57257.0,60.778,60.8311,60.7248,60.8008,57257.0
2019-03-28 13:55:00,80.09,80.09,79.92,79.95,31370.0,60.8008,60.8008,60.6717,60.6945,31370.0
2019-03-28 14:00:00,79.94,79.96,79.89,79.94,28829.0,60.6869,60.7021,60.6489,60.6869,28829.0
2019-03-28 14:05:00,79.95,79.97,79.89,79.9,12534.0,60.6945,60.7097,60.6489,60.6565,12534.0
2019-03-28 14:10:00,79.9,79.91,79.86,79.87,15826.0,60.6565,60.6641,60.6262,60.6337,15826.0
2019-03-28 14:15:00,79.87,79.89,79.82,79.83,15435.0,60.6337,60.6489,60.5958,60.6034,15435.0
2019-03-28 14:20:00,79.83,79.85,79.79,79.84,39251.0,60.6034,60.6186,60.573,60.611,39251.0
2019-03-28 14:25:00,79.84,79.85,79.78,79.84,14488.0,60.611,60.6186,60.5654,60.611,14488.0
2019-03-28 14:30:00,79.83,79.84,79.75,79.76,15721.0,60.6034,60.611,60.5426,60.5502,15721.0
2019-03-28 14:35:00,79.76,79.82,79.73,79.8,15649.0,60.5502,60.5958,60.5275,60.5806,15649.0
2019-03-28 14:40:00,79.81,79.84,79.79,79.84,11087.0,60.5882,60.611,60.573,60.611,11087.0
2019-03-28 14:45:00,79.83,79.84,79.76,79.76,23486.0,60.6034,60.611,60.5502,60.5502,23486.0
2019-03-28 14:50:00,79.76,79.8,79.72,79.74,23315.0,60.5502,60.5806,60.5199,60.5351,23315.0
2019-03-28 14:55:00,79.75,79.75,79.6,79.61,37688.0,60.5426,60.5426,60.4288,60.4364,37688.0
2019-03-28 15:00:00,79.61,79.64,79.56,79.58,42967.0,60.4364,60.4591,60.3984,60.4136,42967.0
2019-03-28 15:05:00,79.57,79.58,79.5,79.51,43436.0,60.406,60.4136,60.3529,60.3604,43436.0
2019-03-28 15:10:00,79.51,79.72,79.5,79.67,27110.0,60.3604,60.5199,60.3529,60.4819,27110.0
2019-03-28 15:15:00,79.67,79.69,79.6,79.68,18116.0,60.4819,60.4971,60.4288,60.4895,18116.0
2019-03-28 15:20:00,79.67,79.72,79.66,79.71,22443.0,60.4819,60.5199,60.4743,60.5123,22443.0
2019-03-28 15:25:00,79.7,79.79,79.69,79.7,18578.0,60.5047,60.573,60.4971,60.5047,18578.0
2019-03-28 15:30:00,79.71,79.8,79.71,79.8,27671.0,60.5123,60.5806,60.5123,60.5806,27671.0
2019-03-28 15:35:00,79.79,79.88,79.78,79.84,24832.0,60.573,60.6413,60.5654,60.611,24832.0
2019-03-28 15:40:00,79.84,79.95,79.83,79.9,31381.0,60.611,60.6945,60.6034,60.6565,31381.0
2019-03-28 15:45:00,79.91,79.95,79.88,79.9,43844.0,60.6641,60.6945,60.6413,60.6565,43844.0
2019-03-28 15:50:00,79.89,79.96,79.83,79.94,100655.0,60.6489,60.7021,60.6034,60.6869,100655.0
2019-03-28 15:55:00,79.96,80.02,79.91,79.94,122337.0,60.7021,60.7476,60.6641,60.6869,122337.0
2019-03-29 09:30:00,80.08,80.32,79.96,80.07,98529.0,60.7932,60.9754,60.7021,60.7856,98529.0
2019-03-29 09:35:00,80.06,80.58,80.0,80.56,76293.0,60.778,61.1727,60.7324,61.1576,76293.0
2019-03-29 09:40:00,80.56,80.78,80.55,80.7,130147.0,61.1576,61.3246,61.15,61.2638,130147.0
2019-03-29 09:45:00,80.72,80.85,80.69,80.72,60274.0,61.279,61.3777,61.2563,61.279,60274.0
2019-03-29 09:50:00,80.72,80.75,80.63,80.69,66608.0,61.279,61.3018,61.2107,61.2563,66608.0
2019-03-29 09:55:00,80.67,80.76,80.51,80.68,88225.0,61.2411,61.3094,61.1196,61.2487,88225.0
2019-03-29 10:00:00,80.69,80.9,80.66,80.79,44750.0,61.2563,61.4157,61.2335,61.3322,44750.0
2019-03-29 10:05:00,80.8,80.87,80.73,80.76,37136.0,61.3398,61.3929,61.2866,61.3094,37136.0
2019-03-29 10:10:00,80.77,80.78,80.55,80.59,66535.0,61.317,61.3246,61.15,61.1803,66535.0
2019-03-29 10:15:00,80.59,80.65,80.53,80.62,31718.0,61.1803,61.2259,61.1348,61.2031,31718.0
2019-03-29 10:20:00,80.63,80.73,80.6,80.65,33742.0,61.2107,61.2866,61.1879,61.2259,33742.0
2019-03-29 10:25:00,80.66,80.71,80.6,80.62,27054.0,61.2335,61.2714,61.1879,61.2031,27054.0
2019-03-29 10:30:00,80.62,80.63,80.53,80.56,31405.0,61.2031,61.2107,61.1348,61.1576,31405.0
2019-03-29 10:35:00,80.56,80.65,80.55,80.61,42782.0,61.1576,61.2259,61.15,61.1955,42782.0
2019-03-29 10:40:00,80.62,80.68,80.55,80.55,289171.0,61.2031,61.2487,61.15,61.15,289171.0
2019-03-29 10:45:00,80.55,80.75,80.41,80.65,315390.0,61.15,61.3018,61.0437,61.2259,315390.0
2019-03-29 10:50:00,80.65,80.65,80.48,80.51,31756.0,61.2259,61.2259,61.0968,61.1196,31756.0
2019-03-29 10:55:00,80.53,80.55,80.38,80.42,28472.0,61.1348,61.15,61.0209,61.0513,28472.0
2019-03-29 11:00:00,80.42,80.56,80.42,80.55,37923.0,61.0513,61.1576,61.0513,61.15,37923.0
2019-03-29 11:05:00,80.54,80.56,80.47,80.54,28135.0,61.1424,61.1576,61.0892,61.1424,28135.0
2019-03-29 11:10:00,80.53,80.56,80.48,80.54,10686.0,61.1348,61.1576,61.0968,61.1424,10686.0
2019-03-29 11:15:00,80.55,80.63,80.55,80.59,18349.0,61.15,61.2107,61.15,61.1803,18349.0
2019-03-29 11:20:00,80.6,80.65,80.59,80.6,31422.0,61.1879,61.2259,61.1803,61.1879,31422.0
2019-03-29 11:25:00,80.6,80.66,80.53,80.63,113049.0,61.1879,61.2335,61.1348,61.2107,113049.0
2019-03-29 11:30:00,80.63,80.64,80.45,80.51,47657.0,61.2107,61.2183,61.0741,61.1196,47657.0
2019-03-29 11:35:00,80.52,80.57,80.5,80.51,64816.0,61.1272,61.1652,61.112,61.1196,64816.0
2019-03-29 11:40:00,80.52,80.55,80.47,80.52,52800.0,61.1272,61.15,61.0892,61.1272,52800.0
2019-03-29 11:45:00,80.52,80.52,80.44,80.45,40758.0,61.1272,61.1272,61.0665,61.0741,40758.0
2019-03-29 11:50:00,80.45,80.55,80.43,80.48,48562.0,61.0741,61.15,61.0589,61.0968,48562.0
2019-03-29 11:55:00,80.48,80.53,80.47,80.49,20526.0,61.0968,61.1348,61.0892,61.1044,20526.0
2019-03-29 12:00:00,80.49,80.53,80.43,80.5,29029.0,61.1044,61.1348,61.0589,61.112,29029.0
2019-03-29 12:05:00,80.5,80.5,80.43,80.5,16851.0,61.112,61.112,61.0589,61.112,16851.0
2019-03-29 12:10:00,80.5,80.55,80.48,80.5,29321.0,61.112,61.15,61.0968,61.112,29321.0
2019-03-29 12:15:00,80.5,80.52,80.42,80.45,33214.0,61.112,61.1272,61.0513,61.0741,33214.0
2019-03-29 12:20:00,80.45,80.51,80.45,80.49,9941.0,61.0741,61.1196,61.0741,61.1044,9941.0
2019-03-29 12:25:00,80.48,80.5,80.45,80.48,15307.0,61.0968,61.112,61.0741,61.0968,15307.0
2019-03-29 12:30:00,80.48,80.53,80.47,80.51,23358.0,61.0968,61.1348,61.0892,61.1196,23358.0
2019-03-29 12:35:00,80.52,80.54,80.48,80.53,39873.0,61.1272,61.1424,61.0968,61.1348,39873.0
2019-03-29 12:40:00,80.53,80.55,80.5,80.51,29606.0,61.1348,61.15,61.112,61.1196,29606.0
2019-03-29 12:45:00,80.52,80.53,80.49,80.53,20919.0,61.1272,61.1348,61.1044,61.1348,20919.0
2019-03-29 12:50:00,80.53,80.54,80.48,80.51,37398.0,61.1348,61.1424,61.0968,61.1196,37398.0
2019-03-29 12:55:00,80.5,80.53,80.48,80.51,22681.0,61.112,61.1348,61.0968,61.1196,22681.0
2019-03-29 13:00:00,80.52,80.52,80.45,80.46,16730.0,61.1272,61.1272,61.0741,61.0816,16730.0
2019-03-29 13:05:00,80.45,80.48,80.41,80.48,11600.0,61.0741,61.0968,61.0437,61.0968,11600.0
2019-03-29 13:10:00,80.47,80.51,80.44,80.49,20833.0,61.0892,61.1196,61.0665,61.1044,20833.0
2019-03-29 13:15:00,80.49,80.52,80.45,80.51,25800.0,61.1044,61.1272,61.0741,61.1196,25800.0
2019-03-29 13:20:00,80.51,80.57,80.5,80.57,90868.0,61.1196,61.1652,61.112,61.1652,90868.0
2019-03-29 13:25:00,80.55,80.56,80.51,80.53,17678.0,61.15,61.1576,61.1196,61.1348,17678.0
2019-03-29 13:30:00,80.52,80.53,80.45,80.5,25744.0,61.1272,61.1348,61.0741,61.112,25744.0
2019-03-29 13:35:00,80.49,80.51,80.46,80.48,13564.0,61.1044,61.1196,61.0816,61.0968,13564.0
2019-03-29 13:40:00,80.48,80.52,80.47,80.5,21023.0,61.0968,61.1272,61.0892,61.112,21023.0
2019-03-29 13:45:00,80.49,80.52,80.43,80.52,25354.0,61.1044,61.1272,61.0589,61.1272,25354.0
2019-03-29 13:50:00,80.52,80.58,80.49,80.53,53915.0,61.1272,61.1727,61.1044,61.1348,53915.0
2019-03-29 13:55:00,80.53,80.59,80.49,80.57,86948.0,61.1348,61.1803,61.1044,61.1652,86948.0
2019-03-29 14:00:00,80.57,80.63,80.54,80.63,38908.0,61.1652,61.2107,61.1424,61.2107,38908.0
2019-03-29 14:05:00,80.62,80.63,80.5,80.53,508960.0,61.2031,61.2107,61.112,61.1348,508960.0
2019-03-29 14:10:00,80.54,80.74,80.48,80.73,57304.0,61.1424,61.2942,61.0968,61.2866,57304.0
2019-03-29 14:15:00,80.73,80.74,80.64,80.64,30588.0,61.2866,61.2942,61.2183,61.2183,30588.0
2019-03-29 14:20:00,80.64,80.67,80.57,80.58,50503.0,61.2183,61.2411,61.1652,61.1727,50503.0
2019-03-29 14:25:00,80.58,80.58,80.49,80.53,39465.0,61.1727,61.1727,61.1044,61.1348,39465.0
2019-03-29 14:30:00,80.53,80.54,80.48,80.48,20055.0,61.1348,61.1424,61.0968,61.0968,20055.0
2019-03-29 14:35:00,80.48,80.5,80.43,80.5,19050.0,61.0968,61.112,61.0589,61.112,19050.0
2019-03-29 14:40:00,80.5,80.5,80.39,80.45,39101.0,61.112,61.112,61.0285,61.0741,39101.0
2019-03-29 14:45:00,80.45,80.52,80.44,80.49,26053.0,61.0741,61.1272,61.0665,61.1044,26053.0
2019-03-29 14:50:00,80.49,80.67,80.49,80.66,55294.0,61.1044,61.2411,61.1044,61.2335,55294.0
2019-03-29 14:55:00,80.67,80.67,80.51,80.58,83215.0,61.2411,61.2411,61.1196,61.1727,83215.0
2019-03-29 15:00:00,80.58,80.6,80.54,80.56,49751.0,61.1727,61.1879,61.1424,61.1576,49751.0
2019-03-29 15:05:00,80.56,80.57,80.52,80.55,22638.0,61.1576,61.1652,61.1272,61.15,22638.0
2019-03-29 15:10:00,80.54,80.55,80.46,80.46,25806.0,61.1424,61.15,61.0816,61.0816,25806.0
2019-03-29 15:15:00,80.46,80.51,80.45,80.45,38660.0,61.0816,61.1196,61.0741,61.0741,38660.0
2019-03-29 15:20:00,80.46,80.46,80.35,80.39,42926.0,61.0816,61.0816,60.9981,61.0285,42926.0
2019-03-29 15:25:00,80.39,80.51,80.39,80.43,63395.0,61.0285,61.1196,61.0285,61.0589,63395.0
2019-03-29 15:30:00,80.43,80.52,80.37,80.52,77308.0,61.0589,61.1272,61.0133,61.1272,77308.0
2019-03-29 15:35:00,80.53,80.6,80.44,80.5,93757.0,61.1348,61.1879,61.0665,61.112,93757.0
2019-03-29 15:40:00,80.5,80.57,80.47,80.54,63252.0,61.112,61.1652,61.0892,61.1424,63252.0
2019-03-29 15:45:00,80.54,80.62,80.45,80.5,125623.0,61.1424,61.2031,61.0741,61.112,125623.0
2019-03-29 15:50:00,80.5,80.54,80.39,80.45,126091.0,61.112,61.1424,61.0285,61.0741,126091.0
2019-03-29 15:55:00,80.45,80.61,80.45,80.59,543456.0,61.0741,61.1955,61.0741,61.1803,543456.0
2019-04-01 09:30:00,80.98,81.11,80.3,80.43,265654.0,61.4764,61.5751,60.9602,61.0589,265654.0
2019-04-01 09:35:00,80.46,80.51,79.97,80.5,147994.0,61.0816,61.1196,60.7097,61.112,147994.0
2019-04-01 09:40:00,80.49,80.79,80.48,80.7,77455.0,61.1044,61.3322,61.0968,61.2638,77455.0
2019-04-01 09:45:00,80.69,80.95,80.68,80.79,97964.0,61.2563,61.4536,61.2487,61.3322,97964.0
2019-04-01 09:50:00,80.8,80.81,80.42,80.42,62071.0,61.3398,61.3473,61.0513,61.0513,62071.0
2019-04-01 09:55:00,80.41,80.48,80.32,80.4,48720.0,61.0437,61.0968,60.9754,61.0361,48720.0
2019-04-01 10:00:00,80.41,80.61,80.41,80.55,73000.0,61.0437,61.1955,61.0437,61.15,73000.0
2019-04-01 10:05:00,80.54,80.83,80.53,80.67,53150.0,61.1424,61.3625,61.1348,61.2411,53150.0
2019-04-01 10:10:00,80.69,80.81,80.63,80.77,38064.0,61.2563,61.3473,61.2107,61.317,38064.0
2019-04-01 10:15:00,80.78,80.78,80.7,80.76,52188.0,61.3246,61.3246,61.2638,61.3094,52188.0
2019-04-01 10:20:00,80.76,80.83,80.72,80.77,22838.0,61.3094,61.3625,61.279,61.317,22838.0
2019-04-01 10:25:00,80.79,80.83,80.7,80.7,60548.0,61.3322,61.3625,61.2638,61.2638,60548.0
2019-04-01 10:30:00,80.69,80.7,80.44,80.48,56077.0,61.2563,61.2638,61.0665,61.0968,56077.0
2019-04-01 10:35:00,80.49,80.54,80.4,80.49,65579.0,61.1044,61.1424,61.0361,61.1044,65579.0
2019-04-01 10:40:00,80.51,80.66,80.45,80.66,34913.0,61.1196,61.2335,61.0741,61.2335,34913.0
2019-04-01 10:45:00,80.65,80.72,80.62,80.7,26255.0,61.2259,61.279,61.2031,61.2638,26255.0
2019-04-01 10:50:00,80.71,80.76,80.58,80.59,29691.0,61.2714,61.3094,61.1727,61.1803,29691.0
2019-04-01 10:55:00,80.6,80.68,80.58,80.61,28119.0,61.1879,61.2487,61.1727,61.1955,28119.0
2019-04-01 11:00:00,80.59,80.66,80.56,80.58,25773.0,61.1803,61.2335,61.1576,61.1727,25773.0
2019-04-01 11:05:00,80.59,80.64,80.51,80.62,29781.0,61.1803,61.2183,61.1196,61.2031,29781.0
2019-04-01 11:10:00,80.62,80.67,80.58,80.62,23804.0,61.2031,61.2411,61.1727,61.2031,23804.0
2019-04-01 11:15:00,80.62,80.73,80.61,80.69,21869.0,61.2031,61.2866,61.1955,61.2563,21869.0
2019-04-01 11:20:00,80.7,80.72,80.67,80.7,17173.0,61.2638,61.279,61.2411,61.2638,17173.0
2019-04-01 11:25:00,80.7,80.73,80.64,80.67,18814.0,61.2638,61.2866,61.2183,61.2411,18814.0
2019-04-01 11:30:00,80.66,80.67,80.59,80.62,32152.0,61.2335,61.2411,61.1803,61.2031,32152.0
2019-04-01 11:35:00,80.62,80.67,80.57,80.62,42691.0,61.2031,61.2411,61.1652,61.2031,42691.0
2019-04-01 11:40:00,80.61,80.64,80.56,80.6,32117.0,61.1955,61.2183,61.1576,61.1879,32117.0
2019-04-01 11:45:00,80.6,80.62,80.56,80.62,14216.0,61.1879,61.2031,61.1576,61.2031,14216.0
2019-04-01 11:50:00,80.61,80.64,80.6,80.63,30940.0,61.1955,61.2183,61.1879,61.2107,30940.0
2019-04-01 11:55:00,80.63,80.64,80.6,80.62,40922.0,61.2107,61.2183,61.1879,61.2031,40922.0
2019-04-01 12:00:00,80.63,80.77,80.6,80.69,94054.0,61.2107,61.317,61.1879,61.2563,94054.0
2019-04-01 12:05:00,80.68,80.72,80.63,80.65,42284.0,61.2487,61.279,61.2107,61.2259,42284.0
2019-04-01 12:10:00,80.65,80.65,80.57,80.58,22177.0,61.2259,61.2259,61.1652,61.1727,22177.0
2019-04-01 12:15:00,80.58,80.64,80.57,80.63,13619.0,61.1727,61.2183,61.1652,61.2107,13619.0
2019-04-01 12:20:00,80.62,80.67,80.6,80.65,44266.0,61.2031,61.2411,61.1879,61.2259,44266.0
2019-04-01 12:25:00,80.65,80.72,80.63,80.67,39494.0,61.2259,61.279,61.2107,61.2411,39494.0
2019-04-01 12:30:00,80.66,80.7,80.64,80.68,25723.0,61.2335,61.2638,61.2183,61.2487,25723.0
2019-04-01 12:35:00,80.69,80.7,80.62,80.67,33621.0,61.2563,61.2638,61.2031,61.2411,33621.0
2019-04-01 12:40:00,80.68,80.68,80.65,80.67,19731.0,61.2487,61.2487,61.2259,61.2411,19731.0
2019-04-01 12:45:00,80.67,80.68,80.62,80.64,22729.0,61.2411,61.2487,61.2031,61.2183,22729.0
2019-04-01 12:50:00,80.64,80.69,80.62,80.68,17291.0,61.2183,61.2563,61.2031,61.2487,17291.0
2019-04-01 12:55:00,80.68,80.7,80.64,80.64,22625.0,61.2487,61.2638,61.2183,61.2183,22625.0
2019-04-01 13:00:00,80.65,80.65,80.45,80.49,66075.0,61.2259,61.2259,61.0741,61.1044,66075.0
2019-04-01 13:05:00,80.48,80.51,80.47,80.48,22438.0,61.0968,61.1196,61.0892,61.0968,22438.0
2019-04-01 13:10:00,80.48,80.5,80.43,80.44,36215.0,61.0968,61.112,61.0589,61.0665,36215.0
2019-04-01 13:15:00,80.44,80.48,80.41,80.43,24822.0,61.0665,61.0968,61.0437,61.0589,24822.0
2019-04-01 13:20:00,80.43,80.47,80.4,80.43,46249.0,61.0589,61.0892,61.0361,61.0589,46249.0
2019-04-01 13:25:00,80.42,80.46,80.4,80.43,35461.0,61.0513,61.0816,61.0361,61.0589,35461.0
2019-04-01 13:30:00,80.42,80.54,80.42,80.54,21382.0,61.0513,61.1424,61.0513,61.1424,21382.0
2019-04-01 13:35:00,80.54,80.65,80.54,80.65,17134.0,61.1424,61.2259,61.1424,61.2259,17134.0
2019-04-01 13:40:00,80.64,80.65,80.6,80.6,29604.0,61.2183,61.2259,61.1879,61.1879,29604.0
2019-04-01 13:45:00,80.6,80.63,80.6,80.6,37850.0,61.1879,61.2107,61.1879,61.1879,37850.0
2019-04-01 13:50:00,80.61,80.65,80.58,80.63,32927.0,61.1955,61.2259,61.1727,61.2107,32927.0
2019-04-01 13:55:00,80.63,80.77,80.63,80.74,45824.0,61.2107,61.317,61.2107,61.2942,45824.0
2019-04-01 14:00:00,80.75,80.75,80.71,80.72,38396.0,61.3018,61.3018,61.2714,61.279,38396.0
2019-04-01 14:05:00,80.71,80.72,80.63,80.66,26332.0,61.2714,61.279,61.2107,61.2335,26332.0
2019-04-01 14:10:00,80.65,80.67,80.6,80.65,48343.0,61.2259,61.2411,61.1879,61.2259,48343.0
2019-04-01 14:15:00,80.65,80.65,80.6,80.63,13269.0,61.2259,61.2259,61.1879,61.2107,13269.0
2019-04-01 14:20:00,80.62,80.64,80.61,80.61,26112.0,61.2031,61.2183,61.1955,61.1955,26112.0
2019-04-01 14:25:00,80.61,80.66,80.6,80.61,35717.0,61.1955,61.2335,61.1879,61.1955,35717.0
2019-04-01 14:30:00,80.62,80.66,80.6,80.66,22696.0,61.2031,61.2335,61.1879,61.2335,22696.0
2019-04-01 14:35:00,80.65,80.73,80.63,80.68,34620.0,61.2259,61.2866,61.2107,61.2487,34620.0
2019-04-01 14:40:00,80.7,80.7,80.64,80.64,27446.0,61.2638,61.2638,61.2183,61.2183,27446.0
2019-04-01 14:45:00,80.64,80.66,80.61,80.63,31931.0,61.2183,61.2335,61.1955,61.2107,31931.0
2019-04-01 14:50:00,80.63,80.67,80.61,80.64,26444.0,61.2107,61.2411,61.1955,61.2183,26444.0
2019-04-01 14:55:00,80.64,80.66,80.6,80.62,20403.0,61.2183,61.2335,61.1879,61.2031,20403.0
2019-04-01 15:00:00,80.62,80.69,80.59,80.64,50023.0,61.2031,61.2563,61.1803,61.2183,50023.0
2019-04-01 15:05:00,80.63,80.64,80.54,80.55,25586.0,61.2107,61.2183,61.1424,61.15,25586.0
2019-04-01 15:10:00,80.56,80.63,80.54,80.61,24379.0,61.1576,61.2107,61.1424,61.1955,24379.0
2019-04-01 15:15:00,80.62,80.69,80.6,80.68,27711.0,61.2031,61.2563,61.1879,61.2487,27711.0
2019-04-01 15:20:00,80.69,80.69,80.63,80.65,36144.0,61.2563,61.2563,61.2107,61.2259,36144.0
2019-04-01 15:25:00,80.65,80.68,80.63,80.67,36708.0,61.2259,61.2487,61.2107,61.2411,36708.0
2019-04-01 15:30:00,80.67,80.79,80.65,80.69,66768.0,61.2411,61.3322,61.2259,61.2563,66768.0
2019-04-01 15:35:00,80.69,80.73,80.68,80.68,35786.0,61.2563,61.2866,61.2487,61.2487,35786.0
2019-04-01 15:40:00,80.68,80.7,80.63,80.64,36785.0,61.2487,61.2638,61.2107,61.2183,36785.0
2019-04-01 15:45:00,80.65,80.69,80.6,80.65,59198.0,61.2259,61.2563,61.1879,61.2259,59198.0
2019-04-01 15:50:00,80.67,80.78,80.65,80.74,98879.0,61.2411,61.3246,61.2259,61.2942,98879.0
2019-04-01 15:55:00,80.74,80.89,80.74,80.76,297531.0,61.2942,61.4081,61.2942,61.3094,297531.0
2019-04-02 09:30:00,80.89,81.1,80.8,81.1,79937.0,61.4081,61.5675,61.3398,61.5675,79937.0
2019-04-02 09:35:00,81.1,81.3,80.98,80.98,98314.0,61.5675,61.7193,61.4764,61.4764,98314.0
2019-04-02 09:40:00,80.98,81.1,80.93,81.01,31997.0,61.4764,61.5675,61.4384,61.4992,31997.0
2019-04-02 09:45:00,81.01,81.13,80.94,81.06,67808.0,61.4992,61.5903,61.446,61.5371,67808.0
2019-04-02 09:50:00,81.06,81.26,80.98,81.22,40944.0,61.5371,61.689,61.4764,61.6586,40944.0
2019-04-02 09:55:00,81.27,81.69,81.26,81.64,89508.0,61.6966,62.0154,61.689,61.9774,89508.0
2019-04-02 10:00:00,81.64,81.65,81.33,81.4,52575.0,61.9774,61.985,61.7421,61.7953,52575.0
2019-04-02 10:05:00,81.38,81.46,81.14,81.19,93009.0,61.7801,61.8408,61.5979,61.6358,93009.0
2019-04-02 10:10:00,81.19,81.39,81.09,81.37,49765.0,61.6358,61.7877,61.5599,61.7725,49765.0
2019-04-02 10:15:00,81.38,81.54,81.32,81.52,267872.0,61.7801,61.9015,61.7345,61.8863,267872.0
2019-04-02 10:20:00,81.53,81.65,81.44,81.56,58219.0,61.8939,61.985,61.8256,61.9167,58219.0
2019-04-02 10:25:00,81.55,81.71,81.53,81.68,38975.0,61.9091,62.0306,61.8939,62.0078,38975.0
2019-04-02 10:30:00,81.7,81.8,81.68,81.8,40288.0,62.023,62.0989,62.0078,62.0989,40288.0
2019-04-02 10:35:00,81.79,81.95,81.73,81.78,101745.0,62.0913,62.2128,62.0458,62.0837,101745.0
2019-04-02 10:40:00,81.77,81.82,81.72,81.75,120597.0,62.0761,62.1141,62.0382,62.061,120597.0
2019-04-02 10:45:00,81.75,81.93,81.75,81.86,52714.0,62.061,62.1976,62.061,62.1445,52714.0
2019-04-02 10:50:00,81.85,81.98,81.83,81.94,56961.0,62.1369,62.2356,62.1217,62.2052,56961.0
2019-04-02 10:55:00,81.95,82.01,81.92,81.95,137040.0,62.2128,62.2583,62.19,62.2128,137040.0
2019-04-02 11:00:00,81.96,82.21,81.96,82.11,106858.0,62.2204,62.4102,62.2204,62.3343,106858.0
2019-04-02 11:05:00,82.12,82.54,82.12,82.47,121773.0,62.3418,62.6607,62.3418,62.6075,121773.0
2019-04-02 11:10:00,82.47,82.48,82.17,82.31,73343.0,62.6075,62.6151,62.3798,62.4861,73343.0
2019-04-02 11:15:00,82.31,82.48,82.29,82.45,75452.0,62.4861,62.6151,62.4709,62.5924,75452.0
2019-04-02 11:20:00,82.43,82.58,82.43,82.55,59851.0,62.5772,62.6911,62.5772,62.6683,59851.0
2019-04-02 11:25:00,82.55,82.55,82.43,82.49,50935.0,62.6683,62.6683,62.5772,62.6227,50935.0
2019-04-02 11:30:00,82.48,82.71,82.48,82.7,53262.0,62.6151,62.7897,62.6151,62.7822,53262.0
2019-04-02 11:35:00,82.7,82.85,82.7,82.71,67773.0,62.7822,62.896,62.7822,62.7897,67773.0
2019-04-02 11:40:00,82.71,82.82,82.71,82.74,202922.0,62.7897,62.8733,62.7897,62.8125,202922.0
2019-04-02 11:45:00,82.74,82.83,82.68,82.73,57267.0,62.8125,62.8808,62.767,62.8049,57267.0
2019-04-02 11:50:00,82.73,82.93,82.72,82.86,77778.0,62.8049,62.9568,62.7973,62.9036,77778.0
2019-04-02 11:55:00,82.86,82.96,82.85,82.96,38944.0,62.9036,62.9795,62.896,62.9795,38944.0
2019-04-02 12:00:00,82.95,82.98,82.79,82.88,35999.0,62.9719,62.9947,62.8505,62.9188,35999.0
2019-04-02 12:05:00,82.87,82.96,82.86,82.92,32814.0,62.9112,62.9795,62.9036,62.9492,32814.0
2019-04-02 12:10:00,82.91,82.94,82.82,82.86,56299.0,62.9416,62.9643,62.8733,62.9036,56299.0
2019-04-02 12:15:00,82.86,83.17,82.86,83.11,81348.0,62.9036,63.139,62.9036,63.0934,81348.0
2019-04-02 12:20:00,83.11,83.23,83.11,83.15,76384.0,63.0934,63.1845,63.0934,63.1238,76384.0
2019-04-02 12:25:00,83.13,83.15,83.05,83.06,40140.0,63.1086,63.1238,63.0479,63.0554,40140.0
2019-04-02 12:30:00,83.06,83.11,82.93,83.11,47916.0,63.0554,63.0934,62.9568,63.0934,47916.0
2019-04-02 12:35:00,83.11,83.3,83.07,83.3,66566.0,63.0934,63.2376,63.063,63.2376,66566.0
2019-04-02 12:40:00,83.29,83.29,83.18,83.24,47621.0,63.2301,63.2301,63.1465,63.1921,47621.0
2019-04-02 12:45:00,83.24,83.48,83.23,83.37,80320.0,63.1921,63.3743,63.1845,63.2908,80320.0
2019-04-02 12:50:00,83.37,83.44,83.33,83.4,36689.0,63.2908,63.3439,63.2604,63.3136,36689.0
2019-04-02 12:55:00,83.4,83.49,83.38,83.48,44885.0,63.3136,63.3819,63.2984,63.3743,44885.0
2019-04-02 13:00:00,83.48,83.48,83.37,83.39,51308.0,63.3743,63.3743,63.2908,63.306,51308.0
2019-04-02 13:05:00,83.4,83.43,83.37,83.39,47731.0,63.3136,63.3363,63.2908,63.306,47731.0
2019-04-02 13:10:00,83.4,83.45,83.38,83.39,45817.0,63.3136,63.3515,63.2984,63.306,45817.0
2019-04-02 13:15:00,83.39,83.44,83.36,83.43,25698.0,63.306,63.3439,63.2832,63.3363,25698.0
2019-04-02 13:20:00,83.42,83.44,83.29,83.36,41907.0,63.3287,63.3439,63.2301,63.2832,41907.0
2019-04-02 13:25:00,83.34,83.38,83.3,83.31,37902.0,63.268,63.2984,63.2376,63.2452,37902.0
2019-04-02 13:30:00,83.32,83.32,83.24,83.3,70516.0,63.2528,63.2528,63.1921,63.2376,70516.0
2019-04-02 13:35:00,83.3,83.34,83.3,83.31,23849.0,63.2376,63.268,63.2376,63.2452,23849.0
2019-04-02 13:40:00,83.32,83.46,83.29,83.38,88204.0,63.2528,63.3591,63.2301,63.2984,88204.0
2019-04-02 13:45:00,83.38,83.39,83.18,83.19,33397.0,63.2984,63.306,63.1465,63.1541,33397.0
2019-04-02 13:50:00,83.19,83.35,83.19,83.34,22144.0,63.1541,63.2756,63.1541,63.268,22144.0
2019-04-02 13:55:00,83.35,83.39,83.29,83.33,35520.0,63.2756,63.306,63.2301,63.2604,35520.0
2019-04-02 14:00:00,83.32,83.37,83.3,83.35,41754.0,63.2528,63.2908,63.2376,63.2756,41754.0
2019-04-02 14:05:00,83.35,83.39,83.3,83.32,36334.0,63.2756,63.306,63.2376,63.2528,36334.0
2019-04-02 14:10:00,83.32,83.35,83.27,83.3,27850.0,63.2528,63.2756,63.2149,63.2376,27850.0
2019-04-02 14:15:00,83.3,83.3,83.25,83.28,17621.0,63.2376,63.2376,63.1997,63.2225,17621.0
2019-04-02 14:20:00,83.28,83.31,83.25,83.29,29164.0,63.2225,63.2452,63.1997,63.2301,29164.0
2019-04-02 14:25:00,83.29,83.37,83.27,83.35,31420.0,63.2301,63.2908,63.2149,63.2756,31420.0
2019-04-02 14:30:00,83.36,83.36,83.25,83.25,37071.0,63.2832,63.2832,63.1997,63.1997,37071.0
2019-04-02 14:35:00,83.26,83.33,83.25,83.31,45367.0,63.2073,63.2604,63.1997,63.2452,45367.0
2019-04-02 14:40:00,83.32,83.35,83.29,83.31,27485.0,63.2528,63.2756,63.2301,63.2452,27485.0
2019-04-02 14:45:00,83.33,83.35,83.22,83.23,29225.0,63.2604,63.2756,63.1769,63.1845,29225.0
2019-04-02 14:50:00,83.22,83.33,83.2,83.29,45855.0,63.1769,63.2604,63.1617,63.2301,45855.0
2019-04-02 14:55:00,83.3,83.3,83.25,83.27,34055.0,63.2376,63.2376,63.1997,63.2149,34055.0
2019-04-02 15:00:00,83.26,83.28,83.25,83.26,17477.0,63.2073,63.2225,63.1997,63.2073,17477.0
2019-04-02 15:05:00,83.26,83.29,83.24,83.26,29704.0,63.2073,63.2301,63.1921,63.2073,29704.0
2019-04-02 15:10:00,83.26,83.35,83.25,83.34,24031.0,63.2073,63.2756,63.1997,63.268,24031.0
2019-04-02 15:15:00,83.34,83.35,83.27,83.3,28614.0,63.268,63.2756,63.2149,63.2376,28614.0
2019-04-02 15:20:00,83.29,83.31,83.24,83.27,36630.0,63.2301,63.2452,63.1921,63.2149,36630.0
2019-04-02 15:25:00,83.28,83.31,83.24,83.26,27608.0,63.2225,63.2452,63.1921,63.2073,27608.0
2019-04-02 15:30:00,83.27,83.27,83.23,83.26,57837.0,63.2149,63.2149,63.1845,63.2073,57837.0
2019-04-02 15:35:00,83.26,83.27,83.2,83.24,84584.0,63.2073,63.2149,63.1617,63.1921,84584.0
2019-04-02 15:40:00,83.24,83.28,83.24,83.25,75169.0,63.1921,63.2225,63.1921,63.1997,75169.0
2019-04-02 15:45:00,83.25,83.29,83.22,83.25,95951.0,63.1997,63.2301,63.1769,63.1997,95951.0
2019-04-02 15:50:00,83.23,83.28,83.23,83.24,149985.0,63.1845,63.2225,63.1845,63.1921,149985.0
2019-04-02 15:55:00,83.25,83.26,83.01,83.07,363084.0,63.1997,63.2073,63.0175,63.063,363084.0
2019-04-03 09:30:00,83.62,84.26,83.5,84.26,293029.0,63.4806,63.9664,63.3895,63.9664,293029.0
2019-04-03 09:35:00,84.24,84.67,84.0,84.53,232308.0,63.9513,64.2777,63.7691,64.1714,232308.0
2019-04-03 09:40:00,84.53,84.73,84.21,84.24,103262.0,64.1714,64.3232,63.9285,63.9513,103262.0
2019-04-03 09:45:00,84.24,84.24,83.55,83.68,96525.0,63.9513,63.9513,63.4274,63.5261,96525.0
2019-04-03 09:50:00,83.72,83.93,83.58,83.63,95260.0,63.5565,63.7159,63.4502,63.4882,95260.0
2019-04-03 09:55:00,83.63,83.68,83.49,83.65,74127.0,63.4882,63.5261,63.3819,63.5034,74127.0
2019-04-03 10:00:00,83.65,83.68,83.48,83.51,77336.0,63.5034,63.5261,63.3743,63.3971,77336.0
2019-04-03 10:05:00,83.5,83.6,83.41,83.55,68801.0,63.3895,63.4654,63.3212,63.4274,68801.0
2019-04-03 10:10:00,83.56,83.7,83.36,83.4,58568.0,63.435,63.5413,63.2832,63.3136,58568.0
2019-04-03 10:15:00,83.37,83.46,83.15,83.15,38718.0,63.2908,63.3591,63.1238,63.1238,38718.0
2019-04-03 10:20:00,83.14,83.26,83.12,83.21,44783.0,63.1162,63.2073,63.101,63.1693,44783.0
2019-04-03 10:25:00,83.24,83.24,83.11,83.22,49860.0,63.1921,63.1921,63.0934,63.1769,49860.0
2019-04-03 10:30:00,83.22,83.29,83.11,83.12,50951.0,63.1769,63.2301,63.0934,63.101,50951.0
2019-04-03 10:35:00,83.11,83.11,83.01,83.09,35016.0,63.0934,63.0934,63.0175,63.0782,35016.0
2019-04-03 10:40:00,83.09,83.13,83.02,83.09,34947.0,63.0782,63.1086,63.0251,63.0782,34947.0
2019-04-03 10:45:00,83.08,83.12,83.06,83.1,29028.0,63.0706,63.101,63.0554,63.0858,29028.0
2019-04-03 10:50:00,83.1,83.15,83.06,83.08,57170.0,63.0858,63.1238,63.0554,63.0706,57170.0
2019-04-03 10:55:00,83.07,83.22,83.07,83.15,35046.0,63.063,63.1769,63.063,63.1238,35046.0
2019-04-03 11:00:00,83.16,83.4,83.15,83.36,55205.0,63.1314,63.3136,63.1238,63.2832,55205.0
2019-04-03 11:05:00,83.37,83.44,83.3,83.3,35776.0,63.2908,63.3439,63.2376,63.2376,35776.0
2019-04-03 11:10:00,83.3,83.34,83.18,83.27,42712.0,63.2376,63.268,63.1465,63.2149,42712.0
2019-04-03 11:15:00,83.28,83.34,83.28,83.32,27894.0,63.2225,63.268,63.2225,63.2528,27894.0
2019-04-03 11:20:00,83.3,83.37,83.14,83.16,30727.0,63.2376,63.2908,63.1162,63.1314,30727.0
2019-04-03 11:25:00,83.15,83.32,83.14,83.28,30143.0,63.1238,63.2528,63.1162,63.2225,30143.0
2019-04-03 11:30:00,83.29,83.39,83.22,83.28,83739.0,63.2301,63.306,63.1769,63.2225,83739.0
2019-04-03 11:35:00,83.29,83.37,83.28,83.32,30717.0,63.2301,63.2908,63.2225,63.2528,30717.0
2019-04-03 11:40:00,83.33,83.4,83.29,83.34,23710.0,63.2604,63.3136,63.2301,63.268,23710.0
2019-04-03 11:45:00,83.35,83.37,83.2,83.21,34613.0,63.2756,63.2908,63.1617,63.1693,34613.0
2019-04-03 11:50:00,83.21,83.23,83.14,83.18,26039.0,63.1693,63.1845,63.1162,63.1465,26039.0
2019-04-03 11:55:00,83.18,83.23,83.14,83.14,30259.0,63.1465,63.1845,63.1162,63.1162,30259.0
2019-04-03 12:00:00,83.16,83.2,83.13,83.17,25182.0,63.1314,63.1617,63.1086,63.139,25182.0
2019-04-03 12:05:00,83.19,83.2,83.14,83.16,20378.0,63.1541,63.1617,63.1162,63.1314,20378.0
2019-04-03 12:10:00,83.16,83.21,83.12,83.15,27156.0,63.1314,63.1693,63.101,63.1238,27156.0
2019-04-03 12:15:00,83.16,83.19,83.13,83.17,18974.0,63.1314,63.1541,63.1086,63.139,18974.0
2019-04-03 12:20:00,83.17,83.26,83.15,83.23,25730.0,63.139,63.2073,63.1238,63.1845,25730.0
2019-04-03 12:25:00,83.22,83.31,83.2,83.31,16878.0,63.1769,63.2452,63.1617,63.2452,16878.0
2019-04-03 12:30:00,83.31,83.31,83.21,83.26,22424.0,63.2452,63.2452,63.1693,63.2073,22424.0
2019-04-03 12:35:00,83.27,83.27,83.17,83.18,31920.0,63.2149,63.2149,63.139,63.1465,31920.0
2019-04-03 12:40:00,83.17,83.2,83.12,83.15,22787.0,63.139,63.1617,63.101,63.1238,22787.0
2019-04-03 12:45:00,83.14,83.15,83.07,83.09,31508.0,63.1162,63.1238,63.063,63.0782,31508.0
2019-04-03 12:50:00,83.09,83.09,83.01,83.02,25984.0,63.0782,63.0782,63.0175,63.0251,25984.0
2019-04-03 12:55:00,83.03,83.07,83.01,83.06,39518.0,63.0327,63.063,63.0175,63.0554,39518.0
2019-04-03 13:00:00,83.06,83.21,83.03,83.2,51827.0,63.0554,63.1693,63.0327,63.1617,51827.0
2019-04-03 13:05:00,83.2,83.23,83.09,83.09,46659.0,63.1617,63.1845,63.0782,63.0782,46659.0
2019-04-03 13:10:00,83.09,83.13,83.05,83.08,28999.0,63.0782,63.1086,63.0479,63.0706,28999.0
2019-04-03 13:15:00,83.07,83.07,83.0,83.02,24354.0,63.063,63.063,63.0099,63.0251,24354.0
2019-04-03 13:20:00,83.02,83.09,83.0,83.09,24328.0,63.0251,63.0782,63.0099,63.0782,24328.0
2019-04-03 13:25:00,83.09,83.1,83.04,83.08,24840.0,63.0782,63.0858,63.0403,63.0706,24840.0
2019-04-03 13:30:00,83.08,83.12,83.06,83.06,33036.0,63.0706,63.101,63.0554,63.0554,33036.0
2019-04-03 13:35:00,83.06,83.12,83.04,83.06,40594.0,63.0554,63.101,63.0403,63.0554,40594.0
2019-04-03 13:40:00,83.06,83.13,83.06,83.12,31944.0,63.0554,63.1086,63.0554,63.101,31944.0
2019-04-03 13:45:00,83.11,83.16,83.09,83.1,16146.0,63.0934,63.1314,63.0782,63.0858,16146.0
2019-04-03 13:50:00,83.1,83.14,83.05,83.09,36918.0,63.0858,63.1162,63.0479,63.0782,36918.0
2019-04-03 13:55:00,83.09,83.14,83.07,83.09,71613.0,63.0782,63.1162,63.063,63.0782,71613.0
2019-04-03 14:00:00,83.08,83.08,83.04,83.05,25039.0,63.0706,63.0706,63.0403,63.0479,25039.0
2019-04-03 14:05:00,83.05,83.11,83.05,83.06,20939.0,63.0479,63.0934,63.0479,63.0554,20939.0
2019-04-03 14:10:00,83.05,83.05,82.82,82.83,57388.0,63.0479,63.0479,62.8733,62.8808,57388.0
2019-04-03 14:15:00,82.83,82.93,82.82,82.83,44041.0,62.8808,62.9568,62.8733,62.8808,44041.0
2019-04-03 14:20:00,82.84,82.92,82.84,82.87,61666.0,62.8884,62.9492,62.8884,62.9112,61666.0
2019-04-03 14:25:00,82.87,83.02,82.86,82.99,25347.0,62.9112,63.0251,62.9036,63.0023,25347.0
2019-04-03 14:30:00,82.99,82.99,82.9,82.96,30745.0,63.0023,63.0023,62.934,62.9795,30745.0
2019-04-03 14:35:00,82.97,82.97,82.91,82.94,26578.0,62.9871,62.9871,62.9416,62.9643,26578.0
2019-04-03 14:40:00,82.93,82.96,82.86,82.88,29188.0,62.9568,62.9795,62.9036,62.9188,29188.0
2019-04-03 14:45:00,82.88,83.02,82.87,82.99,44911.0,62.9188,63.0251,62.9112,63.0023,44911.0
2019-04-03 14:50:00,83.0,83.14,82.98,83.14,45275.0,63.0099,63.1162,62.9947,63.1162,45275.0
2019-04-03 14:55:00,83.12,83.17,83.11,83.12,23358.0,63.101,63.139,63.0934,63.101,23358.0
2019-04-03 15:00:00,83.12,83.13,83.08,83.12,38651.0,63.101,63.1086,63.0706,63.101,38651.0
2019-04-03 15:05:00,83.13,83.13,82.98,82.99,29376.0,63.1086,63.1086,62.9947,63.0023,29376.0
2019-04-03 15:10:00,82.99,82.99,82.88,82.95,35779.0,63.0023,63.0023,62.9188,62.9719,35779.0
2019-04-03 15:15:00,82.94,82.95,82.84,82.86,32971.0,62.9643,62.9719,62.8884,62.9036,32971.0
2019-04-03 15:20:00,82.85,82.86,82.79,82.84,56877.0,62.896,62.9036,62.8505,62.8884,56877.0
2019-04-03 15:25:00,82.83,83.08,82.81,83.07,39993.0,62.8808,63.0706,62.8657,63.063,39993.0
2019-04-03 15:30:00,83.06,83.08,82.97,83.07,40847.0,63.0554,63.0706,62.9871,63.063,40847.0
2019-04-03 15:35:00,83.08,83.16,83.06,83.09,51121.0,63.0706,63.1314,63.0554,63.0782,51121.0
2019-04-03 15:40:00,83.1,83.27,83.08,83.26,86313.0,63.0858,63.2149,63.0706,63.2073,86313.0
2019-04-03 15:45:00,83.26,83.32,83.22,83.23,85032.0,63.2073,63.2528,63.1769,63.1845,85032.0
2019-04-03 15:50:00,83.24,83.28,83.1,83.1,117796.0,63.1921,63.2225,63.0858,63.0858,117796.0
2019-04-03 15:55:00,83.09,83.24,83.03,83.08,355837.0,63.0782,63.1921,63.0327,63.0706,355837.0
2019-04-04 09:30:00,83.04,83.18,82.88,83.1,113214.0,63.0403,63.1465,62.9188,63.0858,113214.0
2019-04-04 09:35:00,83.12,83.2,82.9,83.2,40523.0,63.101,63.1617,62.934,63.1617,40523.0
2019-04-04 09:40:00,83.18,83.38,83.11,83.32,23352.0,63.1465,63.2984,63.0934,63.2528,23352.0
2019-04-04 09:45:00,83.34,83.38,83.22,83.3,37391.0,63.268,63.2984,63.1769,63.2376,37391.0
2019-04-04 09:50:00,83.3,83.34,83.04,83.09,40659.0,63.2376,63.268,63.0403,63.0782,40659.0
2019-04-04 09:55:00,83.1,83.26,83.1,83.2,20430.0,63.0858,63.2073,63.0858,63.1617,20430.0
2019-04-04 10:00:00,83.19,83.33,83.16,83.17,36845.0,63.1541,63.2604,63.1314,63.139,36845.0
2019-04-04 10:05:00,83.18,83.19,82.96,83.01,45489.0,63.1465,63.1541,62.9795,63.0175,45489.0
2019-04-04 10:10:00,83.0,83.07,82.93,83.04,32209.0,63.0099,63.063,62.9568,63.0403,32209.0
2019-04-04 10:15:00,83.04,83.06,82.96,82.99,39257.0,63.0403,63.0554,62.9795,63.0023,39257.0
2019-04-04 10:20:00,82.98,83.01,82.96,83.0,73233.0,62.9947,63.0175,62.9795,63.0099,73233.0
2019-04-04 10:25:00,83.0,83.0,82.93,82.97,63747.0,63.0099,63.0099,62.9568,62.9871,63747.0
2019-04-04 10:30:00,82.98,82.98,82.9,82.95,54273.0,62.9947,62.9947,62.934,62.9719,54273.0
2019-04-04 10:35:00,82.95,82.97,82.82,82.86,44536.0,62.9719,62.9871,62.8733,62.9036,44536.0
2019-04-04 10:40:00,82.87,82.89,82.85,82.88,21821.0,62.9112,62.9264,62.896,62.9188,21821.0
2019-04-04 10:45:00,82.89,82.89,82.83,82.85,18596.0,62.9264,62.9264,62.8808,62.896,18596.0
2019-04-04 10:50:00,82.84,82.84,82.8,82.83,23391.0,62.8884,62.8884,62.8581,62.8808,23391.0
2019-04-04 10:55:00,82.83,82.83,82.62,82.63,94152.0,62.8808,62.8808,62.7214,62.729,94152.0
2019-04-04 11:00:00,82.63,82.63,82.45,82.58,51509.0,62.729,62.729,62.5924,62.6911,51509.0
2019-04-04 11:05:00,82.6,82.8,82.58,82.79,34239.0,62.7062,62.8581,62.6911,62.8505,34239.0
2019-04-04 11:10:00,82.78,82.87,82.73,82.75,49356.0,62.8429,62.9112,62.8049,62.8201,49356.0
2019-04-04 11:15:00,82.75,82.76,82.5,82.53,38620.0,62.8201,62.8277,62.6303,62.6531,38620.0
2019-04-04 11:20:00,82.51,82.63,82.47,82.6,36655.0,62.6379,62.729,62.6075,62.7062,36655.0
2019-04-04 11:25:00,82.61,82.71,82.6,82.6,29779.0,62.7138,62.7897,62.7062,62.7062,29779.0
2019-04-04 11:30:00,82.61,82.62,82.44,82.44,33864.0,62.7138,62.7214,62.5848,62.5848,33864.0
2019-04-04 11:35:00,82.44,82.63,82.44,82.61,34149.0,62.5848,62.729,62.5848,62.7138,34149.0
2019-04-04 11:40:00,82.61,82.67,82.53,82.54,29798.0,62.7138,62.7594,62.6531,62.6607,29798.0
2019-04-04 11:45:00,82.54,82.62,82.46,82.47,47413.0,62.6607,62.7214,62.6,62.6075,47413.0
2019-04-04 11:50:00,82.47,82.6,82.4,82.58,55109.0,62.6075,62.7062,62.5544,62.6911,55109.0
2019-04-04 11:55:00,82.58,82.68,82.58,82.61,41740.0,62.6911,62.767,62.6911,62.7138,41740.0
2019-04-04 12:00:00,82.61,82.65,82.56,82.56,57326.0,62.7138,62.7442,62.6759,62.6759,57326.0
2019-04-04 12:05:00,82.56,82.59,82.33,82.34,39854.0,62.6759,62.6986,62.5013,62.5089,39854.0
2019-04-04 12:10:00,82.35,82.39,82.25,82.26,38300.0,62.5164,62.5468,62.4405,62.4481,38300.0
2019-04-04 12:15:00,82.25,82.26,82.06,82.15,50552.0,62.4405,62.4481,62.2963,62.3646,50552.0
2019-04-04 12:20:00,82.14,82.27,82.12,82.19,31437.0,62.357,62.4557,62.3418,62.395,31437.0
2019-04-04 12:25:00,82.19,82.27,82.14,82.14,32855.0,62.395,62.4557,62.357,62.357,32855.0
2019-04-04 12:30:00,82.13,82.25,82.13,82.23,28322.0,62.3494,62.4405,62.3494,62.4253,28322.0
2019-04-04 12:35:00,82.24,82.29,82.19,82.21,37237.0,62.4329,62.4709,62.395,62.4102,37237.0
2019-04-04 12:40:00,82.22,82.26,82.11,82.11,25030.0,62.4178,62.4481,62.3343,62.3343,25030.0
2019-04-04 12:45:00,82.12,82.19,82.08,82.14,41426.0,62.3418,62.395,62.3115,62.357,41426.0
2019-04-04 12:50:00,82.16,82.22,82.13,82.21,29318.0,62.3722,62.4178,62.3494,62.4102,29318.0
2019-04-04 12:55:00,82.22,82.35,82.17,82.35,44585.0,62.4178,62.5164,62.3798,62.5164,44585.0
2019-04-04 13:00:00,82.35,82.45,82.35,82.44,47469.0,62.5164,62.5924,62.5164,62.5848,47469.0
2019-04-04 13:05:00,82.45,82.45,82.31,82.35,24464.0,62.5924,62.5924,62.4861,62.5164,24464.0
2019-04-04 13:10:00,82.35,82.36,82.25,82.26,19691.0,62.5164,62.524,62.4405,62.4481,19691.0
2019-04-04 13:15:00,82.26,82.32,82.22,82.31,25160.0,62.4481,62.4937,62.4178,62.4861,25160.0
2019-04-04 13:20:00,82.31,82.37,82.28,82.33,20303.0,62.4861,62.5316,62.4633,62.5013,20303.0
2019-04-04 13:25:00,82.33,82.48,82.33,82.47,30311.0,62.5013,62.6151,62.5013,62.6075,30311.0
2019-04-04 13:30:00,82.48,82.54,82.4,82.41,32848.0,62.6151,62.6607,62.5544,62.562,32848.0
2019-04-04 13:35:00,82.42,82.45,82.4,82.45,29884.0,62.5696,62.5924,62.5544,62.5924,29884.0
2019-04-04 13:40:00,82.45,82.52,82.43,82.52,32875.0,62.5924,62.6455,62.5772,62.6455,32875.0
2019-04-04 13:45:00,82.52,82.58,82.47,82.5,28154.0,62.6455,62.6911,62.6075,62.6303,28154.0
2019-04-04 13:50:00,82.48,82.57,82.47,82.55,21730.0,62.6151,62.6835,62.6075,62.6683,21730.0
2019-04-04 13:55:00,82.55,82.56,82.5,82.56,18986.0,62.6683,62.6759,62.6303,62.6759,18986.0
2019-04-04 14:00:00,82.57,82.57,82.42,82.48,27753.0,62.6835,62.6835,62.5696,62.6151,27753.0
2019-04-04 14:05:00,82.48,82.61,82.43,82.49,23662.0,62.6151,62.7138,62.5772,62.6227,23662.0
2019-04-04 14:10:00,82.49,82.57,82.49,82.56,23434.0,62.6227,62.6835,62.6227,62.6759,23434.0
2019-04-04 14:15:00,82.56,82.6,82.5,82.6,40198.0,62.6759,62.7062,62.6303,62.7062,40198.0
2019-04-04 14:20:00,82.61,82.64,82.48,82.48,149638.0,62.7138,62.7366,62.6151,62.6151,149638.0
2019-04-04 14:25:00,82.48,82.49,82.4,82.44,22995.0,62.6151,62.6227,62.5544,62.5848,22995.0
2019-04-04 14:30:00,82.43,82.43,82.32,82.38,31261.0,62.5772,62.5772,62.4937,62.5392,31261.0
2019-04-04 14:35:00,82.39,82.41,82.36,82.38,29471.0,62.5468,62.562,62.524,62.5392,29471.0
2019-04-04 14:40:00,82.38,82.39,82.31,82.31,32977.0,62.5392,62.5468,62.4861,62.4861,32977.0
2019-04-04 14:45:00,82.31,82.37,82.25,82.35,31182.0,62.4861,62.5316,62.4405,62.5164,31182.0
2019-04-04 14:50:00,82.36,82.48,82.33,82.46,54323.0,62.524,62.6151,62.5013,62.6,54323.0
2019-04-04 14:55:00,82.47,82.57,82.44,82.56,41679.0,62.6075,62.6835,62.5848,62.6759,41679.0
2019-04-04 15:00:00,82.57,82.63,82.57,82.59,34569.0,62.6835,62.729,62.6835,62.6986,34569.0
2019-04-04 15:05:00,82.59,82.7,82.59,82.6,36618.0,62.6986,62.7822,62.6986,62.7062,36618.0
2019-04-04 15:10:00,82.61,82.71,82.59,82.67,46620.0,62.7138,62.7897,62.6986,62.7594,46620.0
2019-04-04 15:15:00,82.68,82.7,82.65,82.68,23640.0,62.767,62.7822,62.7442,62.767,23640.0
2019-04-04 15:20:00,82.68,82.69,82.61,82.63,28158.0,62.767,62.7746,62.7138,62.729,28158.0
2019-04-04 15:25:00,82.63,82.7,82.62,82.67,31067.0,62.729,62.7822,62.7214,62.7594,31067.0
2019-04-04 15:30:00,82.67,82.73,82.66,82.67,32139.0,62.7594,62.8049,62.7518,62.7594,32139.0
2019-04-04 15:35:00,82.67,82.77,82.66,82.69,42473.0,62.7594,62.8353,62.7518,62.7746,42473.0
2019-04-04 15:40:00,82.7,82.71,82.6,82.61,35420.0,62.7822,62.7897,62.7062,62.7138,35420.0
2019-04-04 15:45:00,82.6,82.67,82.57,82.59,71631.0,62.7062,62.7594,62.6835,62.6986,71631.0
2019-04-04 15:50:00,82.6,82.69,82.58,82.67,120867.0,62.7062,62.7746,62.6911,62.7594,120867.0
2019-04-04 15:55:00,82.68,82.84,82.6,82.8,236533.0,62.767,62.8884,62.7062,62.8581,236533.0
2019-04-05 09:30:00,82.82,83.13,82.67,82.87,132641.0,62.8733,63.1086,62.7594,62.9112,132641.0
2019-04-05 09:35:00,82.86,82.89,82.67,82.8,63086.0,62.9036,62.9264,62.7594,62.8581,63086.0
2019-04-05 09:40:00,82.8,83.04,82.71,83.04,45675.0,62.8581,63.0403,62.7897,63.0403,45675.0
2019-04-05 09:45:00,83.04,83.17,82.91,83.14,44312.0,63.0403,63.139,62.9416,63.1162,44312.0
2019-04-05 09:50:00,83.14,83.35,83.14,83.35,46153.0,63.1162,63.2756,63.1162,63.2756,46153.0
2019-04-05 09:55:00,83.35,83.37,83.26,83.3,28838.0,63.2756,63.2908,63.2073,63.2376,28838.0
2019-04-05 10:00:00,83.3,83.37,83.25,83.25,32455.0,63.2376,63.2908,63.1997,63.1997,32455.0
2019-04-05 10:05:00,83.26,83.33,83.17,83.33,30201.0,63.2073,63.2604,63.139,63.2604,30201.0
2019-04-05 10:10:00,83.33,83.46,83.29,83.45,35663.0,63.2604,63.3591,63.2301,63.3515,35663.0
2019-04-05 10:15:00,83.45,83.54,83.33,83.4,65121.0,63.3515,63.4198,63.2604,63.3136,65121.0
2019-04-05 10:20:00,83.39,83.5,83.36,83.49,29401.0,63.306,63.3895,63.2832,63.3819,29401.0
2019-04-05 10:25:00,83.49,83.7,83.48,83.66,40691.0,63.3819,63.5413,63.3743,63.5109,40691.0
2019-04-05 10:30:00,83.66,83.7,83.59,83.68,46877.0,63.5109,63.5413,63.4578,63.5261,46877.0
2019-04-05 10:35:00,83.69,83.7,83.62,83.65,27999.0,63.5337,63.5413,63.4806,63.5034,27999.0
2019-04-05 10:40:00,83.64,83.73,83.56,83.71,64745.0,63.4958,63.5641,63.435,63.5489,64745.0
2019-04-05 10:45:00,83.71,83.77,83.51,83.54,32182.0,63.5489,63.5944,63.3971,63.4198,32182.0
2019-04-05 10:50:00,83.53,83.61,83.49,83.54,46675.0,63.4123,63.473,63.3819,63.4198,46675.0
2019-04-05 10:55:00,83.53,83.6,83.41,83.45,32167.0,63.4123,63.4654,63.3212,63.3515,32167.0
2019-04-05 11:00:00,83.47,83.57,83.36,83.57,56071.0,63.3667,63.4426,63.2832,63.4426,56071.0
2019-04-05 11:05:00,83.58,83.73,83.56,83.71,27056.0,63.4502,63.5641,63.435,63.5489,27056.0
2019-04-05 11:10:00,83.72,83.91,83.71,83.89,44303.0,63.5565,63.7007,63.5489,63.6855,44303.0
2019-04-05 11:15:00,83.87,83.93,83.87,83.89,22853.0,63.6704,63.7159,63.6704,63.6855,22853.0
2019-04-05 11:20:00,83.89,84.04,83.88,83.93,40655.0,63.6855,63.7994,63.678,63.7159,40655.0
2019-04-05 11:25:00,83.92,83.95,83.78,83.83,31236.0,63.7083,63.7311,63.602,63.64,31236.0
2019-04-05 11:30:00,83.84,83.88,83.81,83.88,26779.0,63.6476,63.678,63.6248,63.678,26779.0
2019-04-05 11:35:00,83.88,84.15,83.87,84.14,32857.0,63.678,63.8829,63.6704,63.8753,32857.0
2019-04-05 11:40:00,84.13,84.13,84.05,84.12,24242.0,63.8677,63.8677,63.807,63.8602,24242.0
2019-04-05 11:45:00,84.12,84.15,84.0,84.02,25908.0,63.8602,63.8829,63.7691,63.7842,25908.0
2019-04-05 11:50:00,84.01,84.18,83.94,84.16,39722.0,63.7766,63.9057,63.7235,63.8905,39722.0
2019-04-05 11:55:00,84.15,84.16,84.05,84.09,25587.0,63.8829,63.8905,63.807,63.8374,25587.0
2019-04-05 12:00:00,84.09,84.12,84.04,84.04,19919.0,63.8374,63.8602,63.7994,63.7994,19919.0
2019-04-05 12:05:00,84.03,84.04,83.92,83.96,25892.0,63.7918,63.7994,63.7083,63.7387,25892.0
2019-04-05 12:10:00,83.97,83.99,83.95,83.95,17799.0,63.7463,63.7615,63.7311,63.7311,17799.0
2019-04-05 12:15:00,83.95,83.96,83.9,83.93,33677.0,63.7311,63.7387,63.6931,63.7159,33677.0
2019-04-05 12:20:00,83.94,83.96,83.91,83.94,11101.0,63.7235,63.7387,63.7007,63.7235,11101.0
2019-04-05 12:25:00,83.93,83.95,83.86,83.9,29076.0,63.7159,63.7311,63.6628,63.6931,29076.0
2019-04-05 12:30:00,83.9,83.95,83.89,83.94,26482.0,63.6931,63.7311,63.6855,63.7235,26482.0
2019-04-05 12:35:00,83.94,83.94,83.76,83.77,24219.0,63.7235,63.7235,63.5869,63.5944,24219.0
2019-04-05 12:40:00,83.77,83.79,83.73,83.78,16330.0,63.5944,63.6096,63.5641,63.602,16330.0
2019-04-05 12:45:00,83.78,83.78,83.7,83.74,14975.0,63.602,63.602,63.5413,63.5717,14975.0
2019-04-05 12:50:00,83.73,83.74,83.7,83.7,17474.0,63.5641,63.5717,63.5413,63.5413,17474.0
2019-04-05 12:55:00,83.7,83.7,83.63,83.67,21562.0,63.5413,63.5413,63.4882,63.5185,21562.0
2019-04-05 13:00:00,83.67,83.7,83.66,83.68,16313.0,63.5185,63.5413,63.5109,63.5261,16313.0
2019-04-05 13:05:00,83.68,83.69,83.63,83.67,16008.0,63.5261,63.5337,63.4882,63.5185,16008.0
2019-04-05 13:10:00,83.66,83.68,83.62,83.66,19566.0,63.5109,63.5261,63.4806,63.5109,19566.0
2019-04-05 13:15:00,83.66,83.67,83.61,83.64,17237.0,63.5109,63.5185,63.473,63.4958,17237.0
2019-04-05 13:20:00,83.64,83.65,83.49,83.5,55869.0,63.4958,63.5034,63.3819,63.3895,55869.0
2019-04-05 13:25:00,83.5,83.52,83.42,83.43,41866.0,63.3895,63.4047,63.3287,63.3363,41866.0
2019-04-05 13:30:00,83.42,83.42,83.31,83.35,25573.0,63.3287,63.3287,63.2452,63.2756,25573.0
2019-04-05 13:35:00,83.36,83.39,83.34,83.37,18908.0,63.2832,63.306,63.268,63.2908,18908.0
2019-04-05 13:40:00,83.36,83.37,83.3,83.31,25326.0,63.2832,63.2908,63.2376,63.2452,25326.0
2019-04-05 13:45:00,83.3,83.31,83.25,83.31,15931.0,63.2376,63.2452,63.1997,63.2452,15931.0
2019-04-05 13:50:00,83.31,83.51,83.3,83.49,35014.0,63.2452,63.3971,63.2376,63.3819,35014.0
2019-04-05 13:55:00,83.49,83.5,83.41,83.45,17007.0,63.3819,63.3895,63.3212,63.3515,17007.0
2019-04-05 14:00:00,83.44,83.47,83.42,83.47,17684.0,63.3439,63.3667,63.3287,63.3667,17684.0
2019-04-05 14:05:00,83.46,83.55,83.42,83.55,18022.0,63.3591,63.4274,63.3287,63.4274,18022.0
2019-04-05 14:10:00,83.56,83.56,83.49,83.53,18784.0,63.435,63.435,63.3819,63.4123,18784.0
2019-04-05 14:15:00,83.52,83.55,83.44,83.45,26165.0,63.4047,63.4274,63.3439,63.3515,26165.0
2019-04-05 14:20:00,83.46,83.49,83.43,83.48,25378.0,63.3591,63.3819,63.3363,63.3743,25378.0
2019-04-05 14:25:00,83.48,83.49,83.43,83.46,23924.0,63.3743,63.3819,63.3363,63.3591,23924.0
2019-04-05 14:30:00,83.45,83.47,83.38,83.38,21311.0,63.3515,63.3667,63.2984,63.2984,21311.0
2019-04-05 14:35:00,83.39,83.43,83.35,83.42,26868.0,63.306,63.3363,63.2756,63.3287,26868.0
2019-04-05 14:40:00,83.43,83.43,83.37,83.39,31011.0,63.3363,63.3363,63.2908,63.306,31011.0
2019-04-05 14:45:00,83.4,83.43,83.39,83.43,15905.0,63.3136,63.3363,63.306,63.3363,15905.0
2019-04-05 14:50:00,83.43,83.48,83.41,83.47,17606.0,63.3363,63.3743,63.3212,63.3667,17606.0
2019-04-05 14:55:00,83.46,83.48,83.41,83.41,25125.0,63.3591,63.3743,63.3212,63.3212,25125.0
2019-04-05 15:00:00,83.42,83.47,83.42,83.46,22237.0,63.3287,63.3667,63.3287,63.3591,22237.0
2019-04-05 15:05:00,83.45,83.47,83.42,83.44,27062.0,63.3515,63.3667,63.3287,63.3439,27062.0
2019-04-05 15:10:00,83.44,83.44,83.37,83.38,29741.0,63.3439,63.3439,63.2908,63.2984,29741.0
2019-04-05 15:15:00,83.39,83.46,83.38,83.46,24121.0,63.306,63.3591,63.2984,63.3591,24121.0
2019-04-05 15:20:00,83.46,83.53,83.46,83.52,28410.0,63.3591,63.4123,63.3591,63.4047,28410.0
2019-04-05 15:25:00,83.52,83.53,83.47,83.51,29151.0,63.4047,63.4123,63.3667,63.3971,29151.0
2019-04-05 15:30:00,83.52,83.53,83.49,83.51,39374.0,63.4047,63.4123,63.3819,63.3971,39374.0
2019-04-05 15:35:00,83.5,83.51,83.43,83.44,39123.0,63.3895,63.3971,63.3363,63.3439,39123.0
2019-04-05 15:40:00,83.44,83.45,83.37,83.38,47682.0,63.3439,63.3515,63.2908,63.2984,47682.0
2019-04-05 15:45:00,83.39,83.42,83.33,83.34,119345.0,63.306,63.3287,63.2604,63.268,119345.0
2019-04-05 15:50:00,83.34,83.43,83.28,83.33,197296.0,63.268,63.3363,63.2225,63.2604,197296.0
2019-04-05 15:55:00,83.33,83.47,83.33,83.45,199212.0,63.2604,63.3667,63.2604,63.3515,199212.0
2019-04-08 09:30:00,83.7,83.7,83.12,83.27,118028.0,63.5413,63.5413,63.101,63.2149,118028.0
2019-04-08 09:35:00,83.32,83.34,82.78,82.91,85634.0,63.2528,63.268,62.8429,62.9416,85634.0
2019-04-08 09:40:00,82.89,83.05,82.87,82.98,36805.0,62.9264,63.0479,62.9112,62.9947,36805.0
2019-04-08 09:45:00,82.97,83.04,82.91,82.96,34027.0,62.9871,63.0403,62.9416,62.9795,34027.0
2019-04-08 09:50:00,82.98,83.25,82.98,83.15,18840.0,62.9947,63.1997,62.9947,63.1238,18840.0
2019-04-08 09:55:00,83.15,83.23,83.05,83.12,24579.0,63.1238,63.1845,63.0479,63.101,24579.0
2019-04-08 10:00:00,83.11,83.26,83.05,83.2,27583.0,63.0934,63.2073,63.0479,63.1617,27583.0
2019-04-08 10:05:00,83.19,83.35,83.17,83.3,25443.0,63.1541,63.2756,63.139,63.2376,25443.0
2019-04-08 10:10:00,83.3,83.49,83.29,83.49,24036.0,63.2376,63.3819,63.2301,63.3819,24036.0
2019-04-08 10:15:00,83.52,83.62,83.47,83.6,23130.0,63.4047,63.4806,63.3667,63.4654,23130.0
2019-04-08 10:20:00,83.58,83.6,83.49,83.52,15730.0,63.4502,63.4654,63.3819,63.4047,15730.0
2019-04-08 10:25:00,83.53,83.67,83.5,83.66,23477.0,63.4123,63.5185,63.3895,63.5109,23477.0
2019-04-08 10:30:00,83.67,83.67,83.57,83.6,16294.0,63.5185,63.5185,63.4426,63.4654,16294.0
2019-04-08 10:35:00,83.61,83.7,83.6,83.66,16766.0,63.473,63.5413,63.4654,63.5109,16766.0
2019-04-08 10:40:00,83.68,83.7,83.61,83.62,21154.0,63.5261,63.5413,63.473,63.4806,21154.0
2019-04-08 10:45:00,83.6,83.7,83.55,83.7,11940.0,63.4654,63.5413,63.4274,63.5413,11940.0
2019-04-08 10:50:00,83.69,83.78,83.69,83.74,17760.0,63.5337,63.602,63.5337,63.5717,17760.0
2019-04-08 10:55:00,83.75,83.77,83.68,83.71,26777.0,63.5793,63.5944,63.5261,63.5489,26777.0
2019-04-08 11:00:00,83.73,83.79,83.7,83.74,15409.0,63.5641,63.6096,63.5413,63.5717,15409.0
2019-04-08 11:05:00,83.74,83.79,83.69,83.75,35319.0,63.5717,63.6096,63.5337,63.5793,35319.0
2019-04-08 11:10:00,83.76,83.86,83.74,83.78,41555.0,63.5869,63.6628,63.5717,63.602,41555.0
2019-04-08 11:15:00,83.78,83.93,83.76,83.86,103482.0,63.602,63.7159,63.5869,63.6628,103482.0
2019-04-08 11:20:00,83.86,83.95,83.82,83.92,39961.0,63.6628,63.7311,63.6324,63.7083,39961.0
2019-04-08 11:25:00,83.92,83.95,83.82,83.84,29886.0,63.7083,63.7311,63.6324,63.6476,29886.0
2019-04-08 11:30:00,83.86,83.95,83.86,83.92,21059.0,63.6628,63.7311,63.6628,63.7083,21059.0
2019-04-08 11:35:00,83.94,83.94,83.86,83.88,19376.0,63.7235,63.7235,63.6628,63.678,19376.0
2019-04-08 11:40:00,83.88,83.89,83.84,83.88,14139.0,63.678,63.6855,63.6476,63.678,14139.0
2019-04-08 11:45:00,83.88,83.88,83.83,83.86,17630.0,63.678,63.678,63.64,63.6628,17630.0
2019-04-08 11:50:00,83.86,83.88,83.82,83.87,30347.0,63.6628,63.678,63.6324,63.6704,30347.0
2019-04-08 11:55:00,83.86,83.94,83.83,83.88,14647.0,63.6628,63.7235,63.64,63.678,14647.0
2019-04-08 12:00:00,83.87,83.9,83.81,83.83,29846.0,63.6704,63.6931,63.6248,63.64,29846.0
2019-04-08 12:05:00,83.83,83.9,83.83,83.85,35662.0,63.64,63.6931,63.64,63.6552,35662.0
2019-04-08 12:10:00,83.84,83.9,83.83,83.85,12922.0,63.6476,63.6931,63.64,63.6552,12922.0
2019-04-08 12:15:00,83.85,83.87,83.84,83.86,13923.0,63.6552,63.6704,63.6476,63.6628,13923.0
2019-04-08 12:20:00,83.87,83.88,83.6,83.6,95600.0,63.6704,63.678,63.4654,63.4654,95600.0
2019-04-08 12:25:00,83.59,83.6,83.49,83.5,45866.0,63.4578,63.4654,63.3819,63.3895,45866.0
2019-04-08 12:30:00,83.5,83.68,83.5,83.67,19999.0,63.3895,63.5261,63.3895,63.5185,19999.0
2019-04-08 12:35:00,83.66,83.77,83.66,83.72,22852.0,63.5109,63.5944,63.5109,63.5565,22852.0
2019-04-08 12:40:00,83.72,83.74,83.68,83.7,12585.0,63.5565,63.5717,63.5261,63.5413,12585.0
2019-04-08 12:45:00,83.68,83.68,83.63,83.65,10976.0,63.5261,63.5261,63.4882,63.5034,10976.0
2019-04-08 12:50:00,83.65,83.71,83.65,83.71,16384.0,63.5034,63.5489,63.5034,63.5489,16384.0
2019-04-08 12:55:00,83.7,83.72,83.66,83.71,13691.0,63.5413,63.5565,63.5109,63.5489,13691.0
2019-04-08 13:00:00,83.72,83.73,83.58,83.6,20839.0,63.5565,63.5641,63.4502,63.4654,20839.0
2019-04-08 13:05:00,83.58,83.58,83.51,83.53,14557.0,63.4502,63.4502,63.3971,63.4123,14557.0
2019-04-08 13:10:00,83.53,83.55,83.5,83.52,18194.0,63.4123,63.4274,63.3895,63.4047,18194.0
2019-04-08 13:15:00,83.52,83.57,83.49,83.49,26055.0,63.4047,63.4426,63.3819,63.3819,26055.0
2019-04-08 13:20:00,83.49,83.49,83.39,83.41,19452.0,63.3819,63.3819,63.306,63.3212,19452.0
2019-04-08 13:25:00,83.41,83.46,83.38,83.45,20061.0,63.3212,63.3591,63.2984,63.3515,20061.0
2019-04-08 13:30:00,83.45,83.6,83.44,83.6,19889.0,63.3515,63.4654,63.3439,63.4654,19889.0
2019-04-08 13:35:00,83.59,83.61,83.53,83.54,21399.0,63.4578,63.473,63.4123,63.4198,21399.0
2019-04-08 13:40:00,83.56,83.58,83.52,83.53,18492.0,63.435,63.4502,63.4047,63.4123,18492.0
2019-04-08 13:45:00,83.53,83.66,83.53,83.62,67025.0,63.4123,63.5109,63.4123,63.4806,67025.0
2019-04-08 13:50:00,83.62,83.71,83.62,83.66,17540.0,63.4806,63.5489,63.4806,63.5109,17540.0
2019-04-08 13:55:00,83.65,83.69,83.65,83.67,22395.0,63.5034,63.5337,63.5034,63.5185,22395.0
2019-04-08 14:00:00,83.67,83.68,83.52,83.55,17724.0,63.5185,63.5261,63.4047,63.4274,17724.0
2019-04-08 14:05:00,83.55,83.62,83.54,83.58,13894.0,63.4274,63.4806,63.4198,63.4502,13894.0
2019-04-08 14:10:00,83.57,83.57,83.51,83.51,17781.0,63.4426,63.4426,63.3971,63.3971,17781.0
2019-04-08 14:15:00,83.52,83.54,83.49,83.53,17519.0,63.4047,63.4198,63.3819,63.4123,17519.0
2019-04-08 14:20:00,83.54,83.56,83.51,83.55,15968.0,63.4198,63.435,63.3971,63.4274,15968.0
2019-04-08 14:25:00,83.54,83.55,83.45,83.45,22995.0,63.4198,63.4274,63.3515,63.3515,22995.0
2019-04-08 14:30:00,83.46,83.6,83.46,83.6,30475.0,63.3591,63.4654,63.3591,63.4654,30475.0
2019-04-08 14:35:00,83.6,83.7,83.6,83.68,20235.0,63.4654,63.5413,63.4654,63.5261,20235.0
2019-04-08 14:40:00,83.69,83.8,83.69,83.77,44502.0,63.5337,63.6172,63.5337,63.5944,44502.0
2019-04-08 14:45:00,83.77,83.8,83.72,83.77,21235.0,63.5944,63.6172,63.5565,63.5944,21235.0
2019-04-08 14:50:00,83.77,83.88,83.77,83.86,33458.0,63.5944,63.678,63.5944,63.6628,33458.0
2019-04-08 14:55:00,83.85,83.9,83.83,83.9,16380.0,63.6552,63.6931,63.64,63.6931,16380.0
2019-04-08 15:00:00,83.91,83.91,83.85,83.89,19852.0,63.7007,63.7007,63.6552,63.6855,19852.0
2019-04-08 15:05:00,83.89,83.97,83.86,83.89,64928.0,63.6855,63.7463,63.6628,63.6855,64928.0
2019-04-08 15:10:00,83.89,83.89,83.81,83.87,31436.0,63.6855,63.6855,63.6248,63.6704,31436.0
2019-04-08 15:15:00,83.87,83.87,83.82,83.84,28379.0,63.6704,63.6704,63.6324,63.6476,28379.0
2019-04-08 15:20:00,83.85,83.9,83.8,83.8,24988.0,63.6552,63.6931,63.6172,63.6172,24988.0
2019-04-08 15:25:00,83.81,83.81,83.78,83.78,16235.0,63.6248,63.6248,63.602,63.602,16235.0
2019-04-08 15:30:00,83.79,83.85,83.74,83.82,29853.0,63.6096,63.6552,63.5717,63.6324,29853.0
2019-04-08 15:35:00,83.83,83.84,83.77,83.84,33284.0,63.64,63.6476,63.5944,63.6476,33284.0
2019-04-08 15:40:00,83.84,83.87,83.8,83.86,48889.0,63.6476,63.6704,63.6172,63.6628,48889.0
2019-04-08 15:45:00,83.86,83.87,83.81,83.86,58230.0,63.6628,63.6704,63.6248,63.6628,58230.0
2019-04-08 15:50:00,83.86,84.0,83.86,84.0,135752.0,63.6628,63.7691,63.6628,63.7691,135752.0
2019-04-08 15:55:00,84.0,84.0,83.86,83.98,201290.0,63.7691,63.7691,63.6628,63.7539,201290.0
2019-04-09 09:30:00,83.77,83.85,83.33,83.37,80468.0,63.5944,63.6552,63.2604,63.2908,80468.0
2019-04-09 09:35:00,83.32,83.41,83.24,83.37,41305.0,63.2528,63.3212,63.1921,63.2908,41305.0
2019-04-09 09:40:00,83.36,83.57,83.34,83.55,52810.0,63.2832,63.4426,63.268,63.4274,52810.0
2019-04-09 09:45:00,83.6,83.7,83.4,83.4,37231.0,63.4654,63.5413,63.3136,63.3136,37231.0
2019-04-09 09:50:00,83.4,83.4,83.15,83.16,60778.0,63.3136,63.3136,63.1238,63.1314,60778.0
2019-04-09 09:55:00,83.15,83.18,82.98,83.05,69553.0,63.1238,63.1465,62.9947,63.0479,69553.0
2019-04-09 10:00:00,83.05,83.05,82.82,82.85,43497.0,63.0479,63.0479,62.8733,62.896,43497.0
2019-04-09 10:05:00,82.85,82.94,82.77,82.9,51739.0,62.896,62.9643,62.8353,62.934,51739.0
2019-04-09 10:10:00,82.89,82.93,82.8,82.87,32457.0,62.9264,62.9568,62.8581,62.9112,32457.0
2019-04-09 10:15:00,82.86,82.98,82.83,82.91,33870.0,62.9036,62.9947,62.8808,62.9416,33870.0
2019-04-09 10:20:00,82.92,82.99,82.87,82.95,29588.0,62.9492,63.0023,62.9112,62.9719,29588.0
2019-04-09 10:25:00,82.95,83.11,82.94,83.08,23675.0,62.9719,63.0934,62.9643,63.0706,23675.0
2019-04-09 10:30:00,83.08,83.14,83.03,83.12,17096.0,63.0706,63.1162,63.0327,63.101,17096.0
2019-04-09 10:35:00,83.12,83.28,83.12,83.15,34705.0,63.101,63.2225,63.101,63.1238,34705.0
2019-04-09 10:40:00,83.15,83.15,83.04,83.07,20256.0,63.1238,63.1238,63.0403,63.063,20256.0
2019-04-09 10:45:00,83.05,83.06,83.01,83.03,18008.0,63.0479,63.0554,63.0175,63.0327,18008.0
2019-04-09 10:50:00,83.02,83.15,83.01,83.06,21195.0,63.0251,63.1238,63.0175,63.0554,21195.0
2019-04-09 10:55:00,83.05,83.13,83.04,83.09,14288.0,63.0479,63.1086,63.0403,63.0782,14288.0
2019-04-09 11:00:00,83.1,83.14,83.04,83.09,25698.0,63.0858,63.1162,63.0403,63.0782,25698.0
2019-04-09 11:05:00,83.09,83.13,83.04,83.11,15305.0,63.0782,63.1086,63.0403,63.0934,15305.0
2019-04-09 11:10:00,83.11,83.13,83.06,83.06,12156.0,63.0934,63.1086,63.0554,63.0554,12156.0
2019-04-09 11:15:00,83.06,83.11,83.02,83.08,18395.0,63.0554,63.0934,63.0251,63.0706,18395.0
2019-04-09 11:20:00,83.08,83.17,83.08,83.1,15244.0,63.0706,63.139,63.0706,63.0858,15244.0
2019-04-09 11:25:00,83.09,83.14,83.08,83.1,15298.0,63.0782,63.1162,63.0706,63.0858,15298.0
2019-04-09 11:30:00,83.09,83.26,83.09,83.1,23743.0,63.0782,63.2073,63.0782,63.0858,23743.0
2019-04-09 11:35:00,83.1,83.13,83.02,83.02,14914.0,63.0858,63.1086,63.0251,63.0251,14914.0
2019-04-09 11:40:00,83.01,83.09,83.01,83.08,16423.0,63.0175,63.0782,63.0175,63.0706,16423.0
2019-04-09 11:45:00,83.07,83.08,83.0,83.05,23128.0,63.063,63.0706,63.0099,63.0479,23128.0
2019-04-09 11:50:00,83.06,83.06,83.0,83.02,11592.0,63.0554,63.0554,63.0099,63.0251,11592.0
2019-04-09 11:55:00,83.02,83.05,83.01,83.03,11538.0,63.0251,63.0479,63.0175,63.0327,11538.0
2019-04-09 12:00:00,83.04,83.15,83.03,83.11,26164.0,63.0403,63.1238,63.0327,63.0934,26164.0
2019-04-09 12:05:00,83.1,83.18,83.1,83.16,17602.0,63.0858,63.1465,63.0858,63.1314,17602.0
2019-04-09 12:10:00,83.17,83.29,83.12,83.22,42653.0,63.139,63.2301,63.101,63.1769,42653.0
2019-04-09 12:15:00,83.21,83.27,83.21,83.25,13637.0,63.1693,63.2149,63.1693,63.1997,13637.0
2019-04-09 12:20:00,83.25,83.25,83.19,83.19,15420.0,63.1997,63.1997,63.1541,63.1541,15420.0
2019-04-09 12:25:00,83.18,83.19,83.14,83.14,9573.0,63.1465,63.1541,63.1162,63.1162,9573.0
2019-04-09 12:30:00,83.14,83.19,83.12,83.12,14320.0,63.1162,63.1541,63.101,63.101,14320.0
2019-04-09 12:35:00,83.11,83.19,83.11,83.11,10035.0,63.0934,63.1541,63.0934,63.0934,10035.0
2019-04-09 12:40:00,83.11,83.15,83.1,83.13,9921.0,63.0934,63.1238,63.0858,63.1086,9921.0
2019-04-09 12:45:00,83.14,83.16,83.12,83.12,14391.0,63.1162,63.1314,63.101,63.101,14391.0
2019-04-09 12:50:00,83.13,83.14,83.07,83.09,13415.0,63.1086,63.1162,63.063,63.0782,13415.0
2019-04-09 12:55:00,83.09,83.09,82.93,82.94,29843.0,63.0782,63.0782,62.9568,62.9643,29843.0
2019-04-09 13:00:00,82.93,82.95,82.84,82.84,35765.0,62.9568,62.9719,62.8884,62.8884,35765.0
2019-04-09 13:05:00,82.85,82.86,82.78,82.8,37381.0,62.896,62.9036,62.8429,62.8581,37381.0
2019-04-09 13:10:00,82.8,82.82,82.77,82.78,37644.0,62.8581,62.8733,62.8353,62.8429,37644.0
2019-04-09 13:15:00,82.78,82.79,82.72,82.75,32786.0,62.8429,62.8505,62.7973,62.8201,32786.0
2019-04-09 13:20:00,82.75,82.79,82.72,82.73,25942.0,62.8201,62.8505,62.7973,62.8049,25942.0
2019-04-09 13:25:00,82.72,82.76,82.72,82.74,18113.0,62.7973,62.8277,62.7973,62.8125,18113.0
2019-04-09 13:30:00,82.74,82.75,82.71,82.75,37993.0,62.8125,62.8201,62.7897,62.8201,37993.0
2019-04-09 13:35:00,82.75,82.8,82.72,82.76,40432.0,62.8201,62.8581,62.7973,62.8277,40432.0
2019-04-09 13:40:00,82.76,82.79,82.76,82.78,22323.0,62.8277,62.8505,62.8277,62.8429,22323.0
2019-04-09 13:45:00,82.79,82.79,82.67,82.73,31368.0,62.8505,62.8505,62.7594,62.8049,31368.0
2019-04-09 13:50:00,82.74,82.77,82.71,82.75,37496.0,62.8125,62.8353,62.7897,62.8201,37496.0
2019-04-09 13:55:00,82.73,82.78,82.72,82.73,21213.0,62.8049,62.8429,62.7973,62.8049,21213.0
2019-04-09 14:00:00,82.73,82.73,82.7,82.72,21763.0,62.8049,62.8049,62.7822,62.7973,21763.0
2019-04-09 14:05:00,82.72,82.72,82.65,82.68,19806.0,62.7973,62.7973,62.7442,62.767,19806.0
2019-04-09 14:10:00,82.69,82.75,82.67,82.73,29581.0,62.7746,62.8201,62.7594,62.8049,29581.0
2019-04-09 14:15:00,82.75,82.77,82.7,82.7,19693.0,62.8201,62.8353,62.7822,62.7822,19693.0
2019-04-09 14:20:00,82.7,82.71,82.65,82.65,27589.0,62.7822,62.7897,62.7442,62.7442,27589.0
2019-04-09 14:25:00,82.65,82.65,82.54,82.57,42797.0,62.7442,62.7442,62.6607,62.6835,42797.0
2019-04-09 14:30:00,82.58,82.63,82.56,82.59,61223.0,62.6911,62.729,62.6759,62.6986,61223.0
2019-04-09 14:35:00,82.6,82.74,82.6,82.72,50134.0,62.7062,62.8125,62.7062,62.7973,50134.0
2019-04-09 14:40:00,82.73,82.73,82.61,82.7,43666.0,62.8049,62.8049,62.7138,62.7822,43666.0
2019-04-09 14:45:00,82.71,82.72,82.65,82.68,10847.0,62.7897,62.7973,62.7442,62.767,10847.0
2019-04-09 14:50:00,82.69,82.73,82.67,82.68,14614.0,62.7746,62.8049,62.7594,62.767,14614.0
2019-04-09 14:55:00,82.67,82.7,82.6,82.63,33488.0,62.7594,62.7822,62.7062,62.729,33488.0
2019-04-09 15:00:00,82.63,82.66,82.6,82.63,27176.0,62.729,62.7518,62.7062,62.729,27176.0
2019-04-09 15:05:00,82.62,82.65,82.6,82.65,25381.0,62.7214,62.7442,62.7062,62.7442,25381.0
2019-04-09 15:10:00,82.64,82.65,82.6,82.64,24331.0,62.7366,62.7442,62.7062,62.7366,24331.0
2019-04-09 15:15:00,82.64,82.69,82.63,82.68,36156.0,62.7366,62.7746,62.729,62.767,36156.0
2019-04-09 15:20:00,82.69,82.69,82.61,82.62,24875.0,62.7746,62.7746,62.7138,62.7214,24875.0
2019-04-09 15:25:00,82.62,82.68,82.6,82.64,45684.0,62.7214,62.767,62.7062,62.7366,45684.0
2019-04-09 15:30:00,82.64,82.68,82.57,82.61,130765.0,62.7366,62.767,62.6835,62.7138,130765.0
2019-04-09 15:35:00,82.62,82.66,82.61,82.63,54497.0,62.7214,62.7518,62.7138,62.729,54497.0
2019-04-09 15:40:00,82.63,82.63,82.52,82.53,62636.0,62.729,62.729,62.6455,62.6531,62636.0
2019-04-09 15:45:00,82.54,82.61,82.52,82.56,82580.0,62.6607,62.7138,62.6455,62.6759,82580.0
2019-04-09 15:50:00,82.58,82.61,82.53,82.54,104704.0,62.6911,62.7138,62.6531,62.6607,104704.0
2019-04-09 15:55:00,82.53,82.7,82.5,82.69,274723.0,62.6531,62.7822,62.6303,62.7746,274723.0
2019-04-10 09:30:00,83.2,83.27,82.98,83.19,83155.0,63.1617,63.2149,62.9947,63.1541,83155.0
2019-04-10 09:35:00,83.17,83.33,82.99,83.15,64816.0,63.139,63.2604,63.0023,63.1238,64816.0
2019-04-10 09:40:00,83.14,83.29,83.06,83.23,68385.0,63.1162,63.2301,63.0554,63.1845,68385.0
2019-04-10 09:45:00,83.23,83.38,83.22,83.27,40538.0,63.1845,63.2984,63.1769,63.2149,40538.0
2019-04-10 09:50:00,83.26,83.29,83.08,83.25,25978.0,63.2073,63.2301,63.0706,63.1997,25978.0
2019-04-10 09:55:00,83.26,83.27,82.89,82.91,31425.0,63.2073,63.2149,62.9264,62.9416,31425.0
2019-04-10 10:00:00,82.89,82.97,82.72,82.72,42694.0,62.9264,62.9871,62.7973,62.7973,42694.0
2019-04-10 10:05:00,82.73,82.76,82.6,82.67,39963.0,62.8049,62.8277,62.7062,62.7594,39963.0
2019-04-10 10:10:00,82.67,82.85,82.64,82.85,40868.0,62.7594,62.896,62.7366,62.896,40868.0
2019-04-10 10:15:00,82.85,82.98,82.85,82.97,33033.0,62.896,62.9947,62.896,62.9871,33033.0
2019-04-10 10:20:00,82.98,83.01,82.92,82.92,23096.0,62.9947,63.0175,62.9492,62.9492,23096.0
2019-04-10 10:25:00,82.91,82.91,82.79,82.79,26330.0,62.9416,62.9416,62.8505,62.8505,26330.0
2019-04-10 10:30:00,82.8,82.94,82.79,82.92,29329.0,62.8581,62.9643,62.8505,62.9492,29329.0
2019-04-10 10:35:00,82.92,83.01,82.88,82.9,32655.0,62.9492,63.0175,62.9188,62.934,32655.0
2019-04-10 10:40:00,82.89,82.89,82.79,82.8,17162.0,62.9264,62.9264,62.8505,62.8581,17162.0
2019-04-10 10:45:00,82.81,82.88,82.79,82.88,16277.0,62.8657,62.9188,62.8505,62.9188,16277.0
2019-04-10 10:50:00,82.88,82.89,82.82,82.82,16730.0,62.9188,62.9264,62.8733,62.8733,16730.0
2019-04-10 10:55:00,82.83,83.08,82.81,83.04,39362.0,62.8808,63.0706,62.8657,63.0403,39362.0
2019-04-10 11:00:00,83.06,83.17,83.05,83.14,33990.0,63.0554,63.139,63.0479,63.1162,33990.0
2019-04-10 11:05:00,83.12,83.17,83.09,83.14,31859.0,63.101,63.139,63.0782,63.1162,31859.0
2019-04-10 11:10:00,83.14,83.14,83.01,83.01,31311.0,63.1162,63.1162,63.0175,63.0175,31311.0
2019-04-10 11:15:00,83.01,83.22,83.0,83.22,27477.0,63.0175,63.1769,63.0099,63.1769,27477.0
2019-04-10 11:20:00,83.22,83.32,83.21,83.31,30858.0,63.1769,63.2528,63.1693,63.2452,30858.0
2019-04-10 11:25:00,83.31,83.31,83.22,83.26,31071.0,63.2452,63.2452,63.1769,63.2073,31071.0
2019-04-10 11:30:00,83.26,83.28,83.22,83.27,19042.0,63.2073,63.2225,63.1769,63.2149,19042.0
2019-04-10 11:35:00,83.27,83.3,83.19,83.2,53443.0,63.2149,63.2376,63.1541,63.1617,53443.0
2019-04-10 11:40:00,83.21,83.25,83.14,83.22,16740.0,63.1693,63.1997,63.1162,63.1769,16740.0
2019-04-10 11:45:00,83.22,83.27,83.16,83.16,22937.0,63.1769,63.2149,63.1314,63.1314,22937.0
2019-04-10 11:50:00,83.18,83.21,83.12,83.13,13117.0,63.1465,63.1693,63.101,63.1086,13117.0
2019-04-10 11:55:00,83.13,83.15,83.09,83.13,28360.0,63.1086,63.1238,63.0782,63.1086,28360.0
2019-04-10 12:00:00,83.13,83.13,83.06,83.12,28428.0,63.1086,63.1086,63.0554,63.101,28428.0
2019-04-10 12:05:00,83.12,83.12,83.08,83.09,22502.0,63.101,63.101,63.0706,63.0782,22502.0
2019-04-10 12:10:00,83.09,83.11,83.07,83.09,18603.0,63.0782,63.0934,63.063,63.0782,18603.0
2019-04-10 12:15:00,83.1,83.1,83.06,83.07,14566.0,63.0858,63.0858,63.0554,63.063,14566.0
2019-04-10 12:20:00,83.08,83.15,83.08,83.15,23907.0,63.0706,63.1238,63.0706,63.1238,23907.0
2019-04-10 12:25:00,83.14,83.2,83.13,83.19,15375.0,63.1162,63.1617,63.1086,63.1541,15375.0
2019-04-10 12:30:00,83.19,83.27,83.18,83.27,24897.0,63.1541,63.2149,63.1465,63.2149,24897.0
2019-04-10 12:35:00,83.26,83.28,83.23,83.24,17921.0,63.2073,63.2225,63.1845,63.1921,17921.0
2019-04-10 12:40:00,83.24,83.24,83.2,83.2,13376.0,63.1921,63.1921,63.1617,63.1617,13376.0
2019-04-10 12:45:00,83.2,83.2,83.1,83.13,30960.0,63.1617,63.1617,63.0858,63.1086,30960.0
2019-04-10 12:50:00,83.12,83.19,83.12,83.14,14963.0,63.101,63.1541,63.101,63.1162,14963.0
2019-04-10 12:55:00,83.15,83.18,83.13,83.17,15864.0,63.1238,63.1465,63.1086,63.139,15864.0
2019-04-10 13:00:00,83.18,83.2,83.15,83.19,13750.0,63.1465,63.1617,63.1238,63.1541,13750.0
2019-04-10 13:05:00,83.19,83.24,83.18,83.22,11979.0,63.1541,63.1921,63.1465,63.1769,11979.0
2019-04-10 13:10:00,83.21,83.25,83.12,83.17,276566.0,63.1693,63.1997,63.101,63.139,276566.0
2019-04-10 13:15:00,83.17,83.2,83.13,83.17,25138.0,63.139,63.1617,63.1086,63.139,25138.0
2019-04-10 13:20:00,83.16,83.2,83.16,83.2,10795.0,63.1314,63.1617,63.1314,63.1617,10795.0
2019-04-10 13:25:00,83.21,83.24,83.17,83.17,25707.0,63.1693,63.1921,63.139,63.139,25707.0
2019-04-10 13:30:00,83.16,83.17,83.09,83.1,12702.0,63.1314,63.139,63.0782,63.0858,12702.0
2019-04-10 13:35:00,83.1,83.15,83.1,83.12,14041.0,63.0858,63.1238,63.0858,63.101,14041.0
2019-04-10 13:40:00,83.13,83.14,83.08,83.1,16919.0,63.1086,63.1162,63.0706,63.0858,16919.0
2019-04-10 13:45:00,83.1,83.1,83.07,83.08,14536.0,63.0858,63.0858,63.063,63.0706,14536.0
2019-04-10 13:50:00,83.09,83.15,83.09,83.13,13488.0,63.0782,63.1238,63.0782,63.1086,13488.0
2019-04-10 13:55:00,83.14,83.14,83.1,83.1,11119.0,63.1162,63.1162,63.0858,63.0858,11119.0
2019-04-10 14:00:00,83.12,83.16,83.08,83.11,17101.0,63.101,63.1314,63.0706,63.0934,17101.0
2019-04-10 14:05:00,83.11,83.13,83.08,83.09,13192.0,63.0934,63.1086,63.0706,63.0782,13192.0
2019-04-10 14:10:00,83.08,83.08,82.99,83.07,43833.0,63.0706,63.0706,63.0023,63.063,43833.0
2019-04-10 14:15:00,83.08,83.11,83.06,83.07,13776.0,63.0706,63.0934,63.0554,63.063,13776.0
2019-04-10 14:20:00,83.07,83.09,82.92,82.97,16570.0,63.063,63.0782,62.9492,62.9871,16570.0
2019-04-10 14:25:00,82.98,83.01,82.98,83.01,12628.0,62.9947,63.0175,62.9947,63.0175,12628.0
2019-04-10 14:30:00,83.0,83.0,82.87,82.87,41835.0,63.0099,63.0099,62.9112,62.9112,41835.0
2019-04-10 14:35:00,82.87,82.94,82.85,82.92,10753.0,62.9112,62.9643,62.896,62.9492,10753.0
2019-04-10 14:40:00,82.93,82.97,82.9,82.9,18406.0,62.9568,62.9871,62.934,62.934,18406.0
2019-04-10 14:45:00,82.91,82.93,82.89,82.91,18353.0,62.9416,62.9568,62.9264,62.9416,18353.0
2019-04-10 14:50:00,82.92,82.97,82.91,82.94,32057.0,62.9492,62.9871,62.9416,62.9643,32057.0
2019-04-10 14:55:00,82.94,82.98,82.94,82.95,20850.0,62.9643,62.9947,62.9643,62.9719,20850.0
2019-04-10 15:00:00,82.95,83.06,82.91,83.05,29185.0,62.9719,63.0554,62.9416,63.0479,29185.0
2019-04-10 15:05:00,83.05,83.08,83.04,83.08,18243.0,63.0479,63.0706,63.0403,63.0706,18243.0
2019-04-10 15:10:00,83.08,83.09,83.04,83.07,18837.0,63.0706,63.0782,63.0403,63.063,18837.0
2019-04-10 15:15:00,83.06,83.08,83.04,83.06,29200.0,63.0554,63.0706,63.0403,63.0554,29200.0
2019-04-10 15:20:00,83.07,83.07,83.01,83.03,16219.0,63.063,63.063,63.0175,63.0327,16219.0
2019-04-10 15:25:00,83.03,83.03,82.92,82.94,40638.0,63.0327,63.0327,62.9492,62.9643,40638.0
2019-04-10 15:30:00,82.94,82.98,82.92,82.95,26249.0,62.9643,62.9947,62.9492,62.9719,26249.0
2019-04-10 15:35:00,82.95,82.97,82.88,82.89,55506.0,62.9719,62.9871,62.9188,62.9264,55506.0
2019-04-10 15:40:00,82.89,82.92,82.84,82.89,48006.0,62.9264,62.9492,62.8884,62.9264,48006.0
2019-04-10 15:45:00,82.89,82.97,82.88,82.95,49642.0,62.9264,62.9871,62.9188,62.9719,49642.0
2019-04-10 15:50:00,82.96,82.96,82.81,82.81,83399.0,62.9795,62.9795,62.8657,62.8657,83399.0
2019-04-10 15:55:00,82.81,82.97,82.78,82.97,179067.0,62.8657,62.9871,62.8429,62.9871,179067.0
2019-04-11 09:30:00,83.2,83.25,82.88,83.18,70711.0,63.1617,63.1997,62.9188,63.1465,70711.0
2019-04-11 09:35:00,83.16,83.16,82.88,83.03,17875.0,63.1314,63.1314,62.9188,63.0327,17875.0
2019-04-11 09:40:00,83.0,83.09,82.9,82.92,39412.0,63.0099,63.0782,62.934,62.9492,39412.0
2019-04-11 09:45:00,82.92,83.1,82.85,83.09,42872.0,62.9492,63.0858,62.896,63.0782,42872.0
2019-04-11 09:50:00,83.08,83.15,82.77,82.78,42790.0,63.0706,63.1238,62.8353,62.8429,42790.0
2019-04-11 09:55:00,82.75,82.84,82.53,82.66,79815.0,62.8201,62.8884,62.6531,62.7518,79815.0
2019-04-11 10:00:00,82.65,82.86,82.62,82.82,39166.0,62.7442,62.9036,62.7214,62.8733,39166.0
2019-04-11 10:05:00,82.83,82.91,82.66,82.73,28179.0,62.8808,62.9416,62.7518,62.8049,28179.0
2019-04-11 10:10:00,82.75,82.75,82.61,82.66,25093.0,62.8201,62.8201,62.7138,62.7518,25093.0
2019-04-11 10:15:00,82.68,82.7,82.5,82.52,43692.0,62.767,62.7822,62.6303,62.6455,43692.0
2019-04-11 10:20:00,82.51,82.52,82.0,82.09,90008.0,62.6379,62.6455,62.2507,62.3191,90008.0
2019-04-11 10:25:00,82.07,82.1,81.86,81.98,136492.0,62.3039,62.3267,62.1445,62.2356,136492.0
2019-04-11 10:30:00,81.98,82.02,81.85,81.87,58200.0,62.2356,62.2659,62.1369,62.1521,58200.0
2019-04-11 10:35:00,81.87,81.98,81.86,81.97,46599.0,62.1521,62.2356,62.1445,62.228,46599.0
2019-04-11 10:40:00,81.98,82.15,81.94,82.12,103546.0,62.2356,62.3646,62.2052,62.3418,103546.0
2019-04-11 10:45:00,82.11,82.12,81.97,82.01,61684.0,62.3343,62.3418,62.228,62.2583,61684.0
2019-04-11 10:50:00,82.03,82.1,81.93,82.0,49273.0,62.2735,62.3267,62.1976,62.2507,49273.0
2019-04-11 10:55:00,81.98,82.01,81.9,81.94,49807.0,62.2356,62.2583,62.1748,62.2052,49807.0
2019-04-11 11:00:00,81.94,81.96,81.72,81.82,86875.0,62.2052,62.2204,62.0382,62.1141,86875.0
2019-04-11 11:05:00,81.82,81.83,81.74,81.83,44702.0,62.1141,62.1217,62.0534,62.1217,44702.0
2019-04-11 11:10:00,81.83,81.99,81.81,81.97,44752.0,62.1217,62.2432,62.1065,62.228,44752.0
2019-04-11 11:15:00,81.98,82.01,81.92,81.99,33608.0,62.2356,62.2583,62.19,62.2432,33608.0
2019-04-11 11:20:00,81.98,82.08,81.93,82.03,36530.0,62.2356,62.3115,62.1976,62.2735,36530.0
2019-04-11 11:25:00,82.04,82.23,82.03,82.21,38796.0,62.2811,62.4253,62.2735,62.4102,38796.0
2019-04-11 11:30:00,82.2,82.21,82.06,82.1,35037.0,62.4026,62.4102,62.2963,62.3267,35037.0
2019-04-11 11:35:00,82.1,82.13,82.02,82.07,28703.0,62.3267,62.3494,62.2659,62.3039,28703.0
2019-04-11 11:40:00,82.07,82.07,81.86,81.94,49155.0,62.3039,62.3039,62.1445,62.2052,49155.0
2019-04-11 11:45:00,81.93,81.99,81.85,81.93,31344.0,62.1976,62.2432,62.1369,62.1976,31344.0
2019-04-11 11:50:00,81.92,81.93,81.8,81.82,30743.0,62.19,62.1976,62.0989,62.1141,30743.0
2019-04-11 11:55:00,81.8,81.88,81.77,81.84,37470.0,62.0989,62.1596,62.0761,62.1293,37470.0
2019-04-11 12:00:00,81.83,81.85,81.75,81.76,43413.0,62.1217,62.1369,62.061,62.0685,43413.0
2019-04-11 12:05:00,81.77,81.78,81.72,81.72,27494.0,62.0761,62.0837,62.0382,62.0382,27494.0
2019-04-11 12:10:00,81.73,81.74,81.53,81.59,63046.0,62.0458,62.0534,61.8939,61.9395,63046.0
2019-04-11 12:15:00,81.58,81.59,81.42,81.44,47066.0,61.9319,61.9395,61.8104,61.8256,47066.0
2019-04-11 12:20:00,81.44,81.46,81.3,81.36,54809.0,61.8256,61.8408,61.7193,61.7649,54809.0
2019-04-11 12:25:00,81.36,81.37,81.3,81.35,28610.0,61.7649,61.7725,61.7193,61.7573,28610.0
2019-04-11 12:30:00,81.36,81.6,81.3,81.52,60204.0,61.7649,61.9471,61.7193,61.8863,60204.0
2019-04-11 12:35:00,81.51,81.65,81.44,81.59,51310.0,61.8788,61.985,61.8256,61.9395,51310.0
2019-04-11 12:40:00,81.61,81.76,81.6,81.65,38410.0,61.9547,62.0685,61.9471,61.985,38410.0
2019-04-11 12:45:00,81.65,81.74,81.54,81.54,22309.0,61.985,62.0534,61.9015,61.9015,22309.0
2019-04-11 12:50:00,81.55,81.61,81.53,81.59,25335.0,61.9091,61.9547,61.8939,61.9395,25335.0
2019-04-11 12:55:00,81.58,81.6,81.47,81.59,23755.0,61.9319,61.9471,61.8484,61.9395,23755.0
2019-04-11 13:00:00,81.59,81.72,81.57,81.7,23693.0,61.9395,62.0382,61.9243,62.023,23693.0
2019-04-11 13:05:00,81.71,81.77,81.67,81.73,28705.0,62.0306,62.0761,62.0002,62.0458,28705.0
2019-04-11 13:10:00,81.72,81.76,81.68,81.75,74980.0,62.0382,62.0685,62.0078,62.061,74980.0
2019-04-11 13:15:00,81.74,81.76,81.62,81.65,32362.0,62.0534,62.0685,61.9623,61.985,32362.0
2019-04-11 13:20:00,81.65,81.69,81.54,81.58,25749.0,61.985,62.0154,61.9015,61.9319,25749.0
2019-04-11 13:25:00,81.59,81.59,81.44,81.49,60980.0,61.9395,61.9395,61.8256,61.8636,60980.0
2019-04-11 13:30:00,81.49,81.51,81.4,81.51,27367.0,61.8636,61.8788,61.7953,61.8788,27367.0
2019-04-11 13:35:00,81.5,81.52,81.39,81.44,30169.0,61.8712,61.8863,61.7877,61.8256,30169.0
2019-04-11 13:40:00,81.44,81.47,81.42,81.44,25933.0,61.8256,61.8484,61.8104,61.8256,25933.0
2019-04-11 13:45:00,81.44,81.44,81.31,81.32,42177.0,61.8256,61.8256,61.7269,61.7345,42177.0
2019-04-11 13:50:00,81.33,81.36,81.29,81.32,26321.0,61.7421,61.7649,61.7117,61.7345,26321.0
2019-04-11 13:55:00,81.33,81.36,81.29,81.35,27253.0,61.7421,61.7649,61.7117,61.7573,27253.0
2019-04-11 14:00:00,81.34,81.42,81.34,81.4,30336.0,61.7497,61.8104,61.7497,61.7953,30336.0
2019-04-11 14:05:00,81.4,81.45,81.38,81.41,25380.0,61.7953,61.8332,61.7801,61.8028,25380.0
2019-04-11 14:10:00,81.41,81.49,81.38,81.47,30719.0,61.8028,61.8636,61.7801,61.8484,30719.0
2019-04-11 14:15:00,81.46,81.46,81.35,81.37,30331.0,61.8408,61.8408,61.7573,61.7725,30331.0
2019-04-11 14:20:00,81.36,81.36,81.29,81.31,42978.0,61.7649,61.7649,61.7117,61.7269,42978.0
2019-04-11 14:25:00,81.29,81.32,81.23,81.23,42892.0,61.7117,61.7345,61.6662,61.6662,42892.0
2019-04-11 14:30:00,81.24,81.37,81.23,81.33,36284.0,61.6738,61.7725,61.6662,61.7421,36284.0
2019-04-11 14:35:00,81.32,81.33,81.24,81.33,58206.0,61.7345,61.7421,61.6738,61.7421,58206.0
2019-04-11 14:40:00,81.33,81.41,81.32,81.39,27331.0,61.7421,61.8028,61.7345,61.7877,27331.0
2019-04-11 14:45:00,81.38,81.39,81.29,81.31,30733.0,61.7801,61.7877,61.7117,61.7269,30733.0
2019-04-11 14:50:00,81.31,81.34,81.27,81.3,40917.0,61.7269,61.7497,61.6966,61.7193,40917.0
2019-04-11 14:55:00,81.29,81.36,81.28,81.32,30184.0,61.7117,61.7649,61.7042,61.7345,30184.0
2019-04-11 15:00:00,81.31,81.38,81.3,81.36,36325.0,61.7269,61.7801,61.7193,61.7649,36325.0
2019-04-11 15:05:00,81.37,81.47,81.36,81.4,36416.0,61.7725,61.8484,61.7649,61.7953,36416.0
2019-04-11 15:10:00,81.41,81.45,81.37,81.41,28999.0,61.8028,61.8332,61.7725,61.8028,28999.0
2019-04-11 15:15:00,81.42,81.5,81.41,81.45,37852.0,61.8104,61.8712,61.8028,61.8332,37852.0
2019-04-11 15:20:00,81.45,81.57,81.45,81.54,50017.0,61.8332,61.9243,61.8332,61.9015,50017.0
2019-04-11 15:25:00,81.55,81.66,81.51,81.64,52276.0,61.9091,61.9926,61.8788,61.9774,52276.0
2019-04-11 15:30:00,81.64,81.76,81.63,81.67,50753.0,61.9774,62.0685,61.9699,62.0002,50753.0
2019-04-11 15:35:00,81.67,81.68,81.56,81.63,88424.0,62.0002,62.0078,61.9167,61.9699,88424.0
2019-04-11 15:40:00,81.63,81.64,81.57,81.64,83336.0,61.9699,61.9774,61.9243,61.9774,83336.0
2019-04-11 15:45:00,81.63,81.72,81.61,81.62,99572.0,61.9699,62.0382,61.9547,61.9623,99572.0
2019-04-11 15:50:00,81.62,81.78,81.59,81.76,145652.0,61.9623,62.0837,61.9395,62.0685,145652.0
2019-04-11 15:55:00,81.75,81.8,81.65,81.77,368130.0,62.061,62.0989,61.985,62.0761,368130.0
2019-04-12 09:30:00,80.67,80.81,80.14,80.17,144972.0,62.0523,62.1599,61.6446,61.6677,144972.0
2019-04-12 09:35:00,80.14,80.44,79.84,80.43,109137.0,61.6446,61.8753,61.4138,61.8676,109137.0
2019-04-12 09:40:00,80.44,80.73,80.38,80.7,62916.0,61.8753,62.0984,61.8292,62.0753,62916.0
2019-04-12 09:45:00,80.7,80.79,80.58,80.73,53728.0,62.0753,62.1446,61.983,62.0984,53728.0
2019-04-12 09:50:00,80.75,80.77,80.57,80.65,35319.0,62.1138,62.1292,61.9753,62.0369,35319.0
2019-04-12 09:55:00,80.64,80.92,80.64,80.75,32475.0,62.0292,62.2446,62.0292,62.1138,32475.0
2019-04-12 10:00:00,80.75,80.89,80.75,80.85,52598.0,62.1138,62.2215,62.1138,62.1907,52598.0
2019-04-12 10:05:00,80.85,80.99,80.82,80.9,57188.0,62.1907,62.2984,62.1676,62.2292,57188.0
2019-04-12 10:10:00,80.89,80.96,80.85,80.89,42536.0,62.2215,62.2753,62.1907,62.2215,42536.0
2019-04-12 10:15:00,80.88,81.18,80.87,81.05,48772.0,62.2138,62.4446,62.2061,62.3446,48772.0
2019-04-12 10:20:00,81.05,81.23,81.04,81.22,31058.0,62.3446,62.483,62.3369,62.4753,31058.0
2019-04-12 10:25:00,81.22,81.4,81.14,81.36,44486.0,62.4753,62.6138,62.4138,62.583,44486.0
2019-04-12 10:30:00,81.35,81.43,81.27,81.31,43350.0,62.5753,62.6369,62.5138,62.5446,43350.0
2019-04-12 10:35:00,81.32,81.57,81.27,81.55,51839.0,62.5522,62.7445,62.5138,62.7292,51839.0
2019-04-12 10:40:00,81.54,81.63,81.49,81.55,40553.0,62.7215,62.7907,62.683,62.7292,40553.0
2019-04-12 10:45:00,81.55,81.69,81.51,81.58,45958.0,62.7292,62.8369,62.6984,62.7522,45958.0
2019-04-12 10:50:00,81.58,81.81,81.55,81.8,73377.0,62.7522,62.9292,62.7292,62.9215,73377.0
2019-04-12 10:55:00,81.81,81.81,81.61,81.66,34222.0,62.9292,62.9292,62.7753,62.8138,34222.0
2019-04-12 11:00:00,81.68,81.8,81.65,81.67,40555.0,62.8292,62.9215,62.8061,62.8215,40555.0
2019-04-12 11:05:00,81.65,81.68,81.49,81.5,41203.0,62.8061,62.8292,62.683,62.6907,41203.0
2019-04-12 11:10:00,81.51,81.54,81.39,81.47,32668.0,62.6984,62.7215,62.6061,62.6676,32668.0
2019-04-12 11:15:00,81.46,81.7,81.44,81.68,27796.0,62.6599,62.8445,62.6445,62.8292,27796.0
2019-04-12 11:20:00,81.68,81.78,81.64,81.7,30178.0,62.8292,62.9061,62.7984,62.8445,30178.0
2019-04-12 11:25:00,81.68,81.73,81.62,81.65,34292.0,62.8292,62.8676,62.783,62.8061,34292.0
2019-04-12 11:30:00,81.67,81.67,81.57,81.63,17773.0,62.8215,62.8215,62.7445,62.7907,17773.0
2019-04-12 11:35:00,81.64,81.67,81.59,81.63,20879.0,62.7984,62.8215,62.7599,62.7907,20879.0
2019-04-12 11:40:00,81.64,81.64,81.45,81.45,27466.0,62.7984,62.7984,62.6522,62.6522,27466.0
2019-04-12 11:45:00,81.46,81.49,81.36,81.43,41490.0,62.6599,62.683,62.583,62.6369,41490.0
2019-04-12 11:50:00,81.42,81.44,81.33,81.38,38196.0,62.6292,62.6445,62.5599,62.5984,38196.0
2019-04-12 11:55:00,81.38,81.46,81.34,81.34,26332.0,62.5984,62.6599,62.5676,62.5676,26332.0
2019-04-12 12:00:00,81.33,81.37,81.28,81.32,28946.0,62.5599,62.5907,62.5215,62.5522,28946.0
2019-04-12 12:05:00,81.33,81.36,81.23,81.29,41468.0,62.5599,62.583,62.483,62.5292,41468.0
2019-04-12 12:10:00,81.28,81.28,81.11,81.18,38457.0,62.5215,62.5215,62.3907,62.4446,38457.0
2019-04-12 12:15:00,81.19,81.21,81.09,81.09,62471.0,62.4522,62.4676,62.3753,62.3753,62471.0
2019-04-12 12:20:00,81.09,81.11,81.01,81.04,49053.0,62.3753,62.3907,62.3138,62.3369,49053.0
2019-04-12 12:25:00,81.03,81.1,80.97,81.01,31530.0,62.3292,62.383,62.283,62.3138,31530.0
2019-04-12 12:30:00,81.0,81.01,80.9,80.97,23079.0,62.3061,62.3138,62.2292,62.283,23079.0
2019-04-12 12:35:00,80.97,80.97,80.83,80.86,64358.0,62.283,62.283,62.1753,62.1984,64358.0
2019-04-12 12:40:00,80.86,80.88,80.72,80.73,36978.0,62.1984,62.2138,62.0907,62.0984,36978.0
2019-04-12 12:45:00,80.72,80.73,80.63,80.63,59832.0,62.0907,62.0984,62.0215,62.0215,59832.0
2019-04-12 12:50:00,80.64,80.67,80.57,80.6,55587.0,62.0292,62.0523,61.9753,61.9984,55587.0
2019-04-12 12:55:00,80.62,80.73,80.61,80.73,18884.0,62.0138,62.0984,62.0061,62.0984,18884.0
2019-04-12 13:00:00,80.72,80.75,80.71,80.74,24953.0,62.0907,62.1138,62.083,62.1061,24953.0
2019-04-12 13:05:00,80.74,80.84,80.72,80.78,110462.0,62.1061,62.183,62.0907,62.1369,110462.0
2019-04-12 13:10:00,80.77,80.78,80.73,80.77,20371.0,62.1292,62.1369,62.0984,62.1292,20371.0
2019-04-12 13:15:00,80.77,80.93,80.76,80.9,20903.0,62.1292,62.2523,62.1215,62.2292,20903.0
2019-04-12 13:20:00,80.9,80.91,80.81,80.83,23950.0,62.2292,62.2369,62.1599,62.1753,23950.0
2019-04-12 13:25:00,80.83,80.85,80.7,80.71,25453.0,62.1753,62.1907,62.0753,62.083,25453.0
2019-04-12 13:30:00,80.71,80.76,80.65,80.66,23507.0,62.083,62.1215,62.0369,62.0446,23507.0
2019-04-12 13:35:00,80.64,80.7,80.59,80.69,26366.0,62.0292,62.0753,61.9907,62.0676,26366.0
2019-04-12 13:40:00,80.7,80.7,80.61,80.62,16590.0,62.0753,62.0753,62.0061,62.0138,16590.0
2019-04-12 13:45:00,80.62,80.66,80.59,80.61,66223.0,62.0138,62.0446,61.9907,62.0061,66223.0
2019-04-12 13:50:00,80.61,80.67,80.6,80.66,22721.0,62.0061,62.0523,61.9984,62.0446,22721.0
2019-04-12 13:55:00,80.66,80.71,80.62,80.65,21321.0,62.0446,62.083,62.0138,62.0369,21321.0
2019-04-12 14:00:00,80.65,80.73,80.63,80.71,41181.0,62.0369,62.0984,62.0215,62.083,41181.0
2019-04-12 14:05:00,80.7,80.78,80.7,80.76,15506.0,62.0753,62.1369,62.0753,62.1215,15506.0
2019-04-12 14:10:00,80.76,80.79,80.72,80.72,18808.0,62.1215,62.1446,62.0907,62.0907,18808.0
2019-04-12 14:15:00,80.72,80.76,80.68,80.69,18808.0,62.0907,62.1215,62.0599,62.0676,18808.0
2019-04-12 14:20:00,80.69,80.72,80.63,80.63,28945.0,62.0676,62.0907,62.0215,62.0215,28945.0
2019-04-12 14:25:00,80.64,80.72,80.57,80.7,28051.0,62.0292,62.0907,61.9753,62.0753,28051.0
2019-04-12 14:30:00,80.71,80.74,80.7,80.71,16781.0,62.083,62.1061,62.0753,62.083,16781.0
2019-04-12 14:35:00,80.71,80.75,80.7,80.74,16450.0,62.083,62.1138,62.0753,62.1061,16450.0
2019-04-12 14:40:00,80.73,80.75,80.7,80.75,20345.0,62.0984,62.1138,62.0753,62.1138,20345.0
2019-04-12 14:45:00,80.76,80.76,80.61,80.62,26527.0,62.1215,62.1215,62.0061,62.0138,26527.0
2019-04-12 14:50:00,80.62,80.65,80.57,80.61,19495.0,62.0138,62.0369,61.9753,62.0061,19495.0
2019-04-12 14:55:00,80.62,80.64,80.58,80.59,24445.0,62.0138,62.0292,61.983,61.9907,24445.0
2019-04-12 15:00:00,80.59,80.66,80.59,80.66,27231.0,61.9907,62.0446,61.9907,62.0446,27231.0
2019-04-12 15:05:00,80.65,80.69,80.62,80.64,24418.0,62.0369,62.0676,62.0138,62.0292,24418.0
2019-04-12 15:10:00,80.64,80.73,80.62,80.69,24783.0,62.0292,62.0984,62.0138,62.0676,24783.0
2019-04-12 15:15:00,80.69,80.73,80.69,80.7,27839.0,62.0676,62.0984,62.0676,62.0753,27839.0
2019-04-12 15:20:00,80.69,80.75,80.69,80.74,27870.0,62.0676,62.1138,62.0676,62.1061,27870.0
2019-04-12 15:25:00,80.74,80.75,80.69,80.7,28490.0,62.1061,62.1138,62.0676,62.0753,28490.0
2019-04-12 15:30:00,80.7,80.72,80.69,80.69,45410.0,62.0753,62.0907,62.0676,62.0676,45410.0
2019-04-12 15:35:00,80.7,80.78,80.62,80.76,50944.0,62.0753,62.1369,62.0138,62.1215,50944.0
2019-04-12 15:40:00,80.75,80.81,80.74,80.78,46143.0,62.1138,62.1599,62.1061,62.1369,46143.0
2019-04-12 15:45:00,80.78,80.8,80.73,80.78,66872.0,62.1369,62.1523,62.0984,62.1369,66872.0
2019-04-12 15:50:00,80.79,80.79,80.54,80.54,125875.0,62.1446,62.1446,61.9523,61.9523,125875.0
2019-04-12 15:55:00,80.55,80.79,80.55,80.78,229963.0,61.96,62.1446,61.96,62.1369,229963.0
2019-04-15 09:30:00,80.96,81.06,80.77,80.97,87183.0,62.2753,62.3522,62.1292,62.283,87183.0
2019-04-15 09:35:00,80.91,81.51,80.91,81.21,45281.0,62.2369,62.6984,62.2369,62.4676,45281.0
2019-04-15 09:40:00,81.22,81.38,81.1,81.24,60147.0,62.4753,62.5984,62.383,62.4907,60147.0
2019-04-15 09:45:00,81.27,81.3,80.97,80.97,50802.0,62.5138,62.5369,62.283,62.283,50802.0
2019-04-15 09:50:00,80.95,81.07,80.87,81.04,41298.0,62.2676,62.3599,62.2061,62.3369,41298.0
2019-04-15 09:55:00,81.04,81.13,80.98,81.06,35191.0,62.3369,62.4061,62.2907,62.3522,35191.0
2019-04-15 10:00:00,81.07,81.15,81.0,81.06,48524.0,62.3599,62.4215,62.3061,62.3522,48524.0
2019-04-15 10:05:00,81.06,81.21,81.04,81.16,87487.0,62.3522,62.4676,62.3369,62.4292,87487.0
2019-04-15 10:10:00,81.19,81.22,81.06,81.15,75236.0,62.4522,62.4753,62.3522,62.4215,75236.0
2019-04-15 10:15:00,81.15,81.2,81.08,81.13,45294.0,62.4215,62.4599,62.3676,62.4061,45294.0
2019-04-15 10:20:00,81.15,81.16,81.03,81.09,36923.0,62.4215,62.4292,62.3292,62.3753,36923.0
2019-04-15 10:25:00,81.09,81.1,81.0,81.01,31019.0,62.3753,62.383,62.3061,62.3138,31019.0
2019-04-15 10:30:00,81.0,81.01,80.81,80.84,65777.0,62.3061,62.3138,62.1599,62.183,65777.0
2019-04-15 10:35:00,80.83,80.93,80.77,80.9,32645.0,62.1753,62.2523,62.1292,62.2292,32645.0
2019-04-15 10:40:00,80.9,81.01,80.83,80.84,35116.0,62.2292,62.3138,62.1753,62.183,35116.0
2019-04-15 10:45:00,80.83,80.88,80.79,80.84,19108.0,62.1753,62.2138,62.1446,62.183,19108.0
2019-04-15 10:50:00,80.85,80.97,80.83,80.95,24399.0,62.1907,62.283,62.1753,62.2676,24399.0
2019-04-15 10:55:00,80.95,80.95,80.87,80.95,24355.0,62.2676,62.2676,62.2061,62.2676,24355.0
2019-04-15 11:00:00,80.95,80.95,80.81,80.86,44739.0,62.2676,62.2676,62.1599,62.1984,44739.0
2019-04-15 11:05:00,80.85,80.86,80.72,80.81,26041.0,62.1907,62.1984,62.0907,62.1599,26041.0
2019-04-15 11:10:00,80.81,80.84,80.77,80.82,15397.0,62.1599,62.183,62.1292,62.1676,15397.0
2019-04-15 11:15:00,80.84,80.92,80.79,80.91,24940.0,62.183,62.2446,62.1446,62.2369,24940.0
2019-04-15 11:20:00,80.92,81.1,80.92,81.01,41487.0,62.2446,62.383,62.2446,62.3138,41487.0
2019-04-15 11:25:00,81.0,81.06,80.92,81.02,25922.0,62.3061,62.3522,62.2446,62.3215,25922.0
2019-04-15 11:30:00,81.01,81.07,80.91,80.96,20162.0,62.3138,62.3599,62.2369,62.2753,20162.0
2019-04-15 11:35:00,80.95,80.95,80.79,80.86,15203.0,62.2676,62.2676,62.1446,62.1984,15203.0
2019-04-15 11:40:00,80.86,80.86,80.67,80.69,13667.0,62.1984,62.1984,62.0523,62.0676,13667.0
2019-04-15 11:45:00,80.68,80.68,80.62,80.62,17117.0,62.0599,62.0599,62.0138,62.0138,17117.0
2019-04-15 11:50:00,80.62,80.69,80.57,80.65,20656.0,62.0138,62.0676,61.9753,62.0369,20656.0
2019-04-15 11:55:00,80.64,80.67,80.56,80.6,16354.0,62.0292,62.0523,61.9676,61.9984,16354.0
2019-04-15 12:00:00,80.61,80.64,80.53,80.54,19565.0,62.0061,62.0292,61.9446,61.9523,19565.0
2019-04-15 12:05:00,80.54,80.6,80.52,80.53,11744.0,61.9523,61.9984,61.9369,61.9446,11744.0
2019-04-15 12:10:00,80.52,80.58,80.48,80.56,24469.0,61.9369,61.983,61.9061,61.9676,24469.0
2019-04-15 12:15:00,80.56,80.59,80.53,80.57,11247.0,61.9676,61.9907,61.9446,61.9753,11247.0
2019-04-15 12:20:00,80.54,80.55,80.45,80.5,13238.0,61.9523,61.96,61.883,61.9215,13238.0
2019-04-15 12:25:00,80.51,80.54,80.44,80.48,31978.0,61.9292,61.9523,61.8753,61.9061,31978.0
2019-04-15 12:30:00,80.48,80.51,80.42,80.42,27410.0,61.9061,61.9292,61.86,61.86,27410.0
2019-04-15 12:35:00,80.42,80.47,80.37,80.44,32898.0,61.86,61.8984,61.8215,61.8753,32898.0
2019-04-15 12:40:00,80.45,80.49,80.43,80.45,14238.0,61.883,61.9138,61.8676,61.883,14238.0
2019-04-15 12:45:00,80.43,80.5,80.43,80.5,21877.0,61.8676,61.9215,61.8676,61.9215,21877.0
2019-04-15 12:50:00,80.5,80.55,80.47,80.55,16931.0,61.9215,61.96,61.8984,61.96,16931.0
2019-04-15 12:55:00,80.56,80.59,80.53,80.59,13948.0,61.9676,61.9907,61.9446,61.9907,13948.0
2019-04-15 13:00:00,80.59,80.64,80.59,80.64,16993.0,61.9907,62.0292,61.9907,62.0292,16993.0
2019-04-15 13:05:00,80.64,80.67,80.62,80.65,12961.0,62.0292,62.0523,62.0138,62.0369,12961.0
2019-04-15 13:10:00,80.65,80.68,80.6,80.66,27708.0,62.0369,62.0599,61.9984,62.0446,27708.0
2019-04-15 13:15:00,80.65,80.69,80.63,80.68,12013.0,62.0369,62.0676,62.0215,62.0599,12013.0
2019-04-15 13:20:00,80.68,80.68,80.61,80.62,14044.0,62.0599,62.0599,62.0061,62.0138,14044.0
2019-04-15 13:25:00,80.62,80.65,80.61,80.63,10606.0,62.0138,62.0369,62.0061,62.0215,10606.0
2019-04-15 13:30:00,80.62,80.69,80.62,80.67,12048.0,62.0138,62.0676,62.0138,62.0523,12048.0
2019-04-15 13:35:00,80.67,80.67,80.62,80.64,19554.0,62.0523,62.0523,62.0138,62.0292,19554.0
2019-04-15 13:40:00,80.64,80.67,80.61,80.65,17043.0,62.0292,62.0523,62.0061,62.0369,17043.0
2019-04-15 13:45:00,80.67,80.73,80.65,80.7,11700.0,62.0523,62.0984,62.0369,62.0753,11700.0
2019-04-15 13:50:00,80.71,80.72,80.67,80.7,13851.0,62.083,62.0907,62.0523,62.0753,13851.0
2019-04-15 13:55:00,80.7,80.72,80.67,80.69,10343.0,62.0753,62.0907,62.0523,62.0676,10343.0
2019-04-15 14:00:00,80.69,80.7,80.65,80.68,20117.0,62.0676,62.0753,62.0369,62.0599,20117.0
2019-04-15 14:05:00,80.69,80.72,80.65,80.67,14936.0,62.0676,62.0907,62.0369,62.0523,14936.0
2019-04-15 14:10:00,80.67,80.72,80.64,80.7,22632.0,62.0523,62.0907,62.0292,62.0753,22632.0
2019-04-15 14:15:00,80.7,80.74,80.69,80.71,21216.0,62.0753,62.1061,62.0676,62.083,21216.0
2019-04-15 14:20:00,80.72,80.86,80.7,80.85,25456.0,62.0907,62.1984,62.0753,62.1907,25456.0
2019-04-15 14:25:00,80.88,80.88,80.8,80.8,16671.0,62.2138,62.2138,62.1523,62.1523,16671.0
2019-04-15 14:30:00,80.81,80.87,80.8,80.84,20138.0,62.1599,62.2061,62.1523,62.183,20138.0
2019-04-15 14:35:00,80.86,80.94,80.86,80.92,23081.0,62.1984,62.2599,62.1984,62.2446,23081.0
2019-04-15 14:40:00,80.92,80.99,80.91,80.99,13928.0,62.2446,62.2984,62.2369,62.2984,13928.0
2019-04-15 14:45:00,80.99,81.02,80.95,80.99,20010.0,62.2984,62.3215,62.2676,62.2984,20010.0
2019-04-15 14:50:00,80.99,81.02,80.97,80.99,22807.0,62.2984,62.3215,62.283,62.2984,22807.0
2019-04-15 14:55:00,80.99,80.99,80.91,80.94,19339.0,62.2984,62.2984,62.2369,62.2599,19339.0
2019-04-15 15:00:00,80.94,80.95,80.87,80.89,25406.0,62.2599,62.2676,62.2061,62.2215,25406.0
2019-04-15 15:05:00,80.89,80.89,80.82,80.82,16901.0,62.2215,62.2215,62.1676,62.1676,16901.0
2019-04-15 15:10:00,80.84,80.86,80.78,80.78,42025.0,62.183,62.1984,62.1369,62.1369,42025.0
2019-04-15 15:15:00,80.79,80.84,80.76,80.84,15065.0,62.1446,62.183,62.1215,62.183,15065.0
2019-04-15 15:20:00,80.86,80.87,80.79,80.81,44461.0,62.1984,62.2061,62.1446,62.1599,44461.0
2019-04-15 15:25:00,80.81,80.85,80.8,80.84,27004.0,62.1599,62.1907,62.1523,62.183,27004.0
2019-04-15 15:30:00,80.83,80.85,80.82,80.83,24335.0,62.1753,62.1907,62.1676,62.1753,24335.0
2019-04-15 15:35:00,80.83,80.86,80.82,80.84,23923.0,62.1753,62.1984,62.1676,62.183,23923.0
2019-04-15 15:40:00,80.82,80.89,80.82,80.87,26770.0,62.1676,62.2215,62.1676,62.2061,26770.0
2019-04-15 15:45:00,80.88,80.91,80.85,80.87,42398.0,62.2138,62.2369,62.1907,62.2061,42398.0
2019-04-15 15:50:00,80.87,80.96,80.82,80.95,56155.0,62.2061,62.2753,62.1676,62.2676,56155.0
2019-04-15 15:55:00,80.96,81.03,80.89,81.01,188912.0,62.2753,62.3292,62.2215,62.3138,188912.0
2019-04-16 09:30:00,81.11,81.19,80.81,80.88,108651.0,62.3907,62.4522,62.1599,62.2138,108651.0
2019-04-16 09:35:00,80.91,81.24,80.86,81.24,45215.0,62.2369,62.4907,62.1984,62.4907,45215.0
2019-04-16 09:40:00,81.24,81.3,81.0,81.0,48532.0,62.4907,62.5369,62.3061,62.3061,48532.0
2019-04-16 09:45:00,81.0,81.24,80.94,81.19,86100.0,62.3061,62.4907,62.2599,62.4522,86100.0
2019-04-16 09:50:00,81.2,81.24,81.1,81.15,44563.0,62.4599,62.4907,62.383,62.4215,44563.0
2019-04-16 09:55:00,81.16,81.23,81.06,81.1,34188.0,62.4292,62.483,62.3522,62.383,34188.0
2019-04-16 10:00:00,81.09,81.12,80.98,81.04,43211.0,62.3753,62.3984,62.2907,62.3369,43211.0
2019-04-16 10:05:00,81.04,81.08,80.97,81.05,21503.0,62.3369,62.3676,62.283,62.3446,21503.0
2019-04-16 10:10:00,81.04,81.08,81.02,81.05,28030.0,62.3369,62.3676,62.3215,62.3446,28030.0
2019-04-16 10:15:00,81.06,81.14,80.97,80.98,39279.0,62.3522,62.4138,62.283,62.2907,39279.0
2019-04-16 10:20:00,80.98,80.99,80.79,80.81,24654.0,62.2907,62.2984,62.1446,62.1599,24654.0
2019-04-16 10:25:00,80.81,80.83,80.72,80.8,21551.0,62.1599,62.1753,62.0907,62.1523,21551.0
2019-04-16 10:30:00,80.79,80.84,80.73,80.8,22913.0,62.1446,62.183,62.0984,62.1523,22913.0
2019-04-16 10:35:00,80.79,81.01,80.77,80.99,24879.0,62.1446,62.3138,62.1292,62.2984,24879.0
2019-04-16 10:40:00,80.98,81.08,80.89,80.91,37512.0,62.2907,62.3676,62.2215,62.2369,37512.0
2019-04-16 10:45:00,80.91,81.17,80.91,81.12,102473.0,62.2369,62.4369,62.2369,62.3984,102473.0
2019-04-16 10:50:00,81.12,81.12,80.92,80.93,43226.0,62.3984,62.3984,62.2446,62.2523,43226.0
2019-04-16 10:55:00,80.94,80.97,80.74,80.76,38098.0,62.2599,62.283,62.1061,62.1215,38098.0
2019-04-16 11:00:00,80.76,80.87,80.64,80.86,49563.0,62.1215,62.2061,62.0292,62.1984,49563.0
2019-04-16 11:05:00,80.86,80.94,80.85,80.92,27137.0,62.1984,62.2599,62.1907,62.2446,27137.0
2019-04-16 11:10:00,80.91,80.91,80.78,80.88,42282.0,62.2369,62.2369,62.1369,62.2138,42282.0
2019-04-16 11:15:00,80.87,80.94,80.78,80.92,28563.0,62.2061,62.2599,62.1369,62.2446,28563.0
2019-04-16 11:20:00,80.93,81.09,80.93,81.08,37158.0,62.2523,62.3753,62.2523,62.3676,37158.0
2019-04-16 11:25:00,81.07,81.08,80.92,80.92,23587.0,62.3599,62.3676,62.2446,62.2446,23587.0
2019-04-16 11:30:00,80.92,81.06,80.92,81.02,34485.0,62.2446,62.3522,62.2446,62.3215,34485.0
2019-04-16 11:35:00,81.02,81.08,80.95,80.98,22124.0,62.3215,62.3676,62.2676,62.2907,22124.0
2019-04-16 11:40:00,80.97,81.07,80.97,81.06,16616.0,62.283,62.3599,62.283,62.3522,16616.0
2019-04-16 11:45:00,81.06,81.07,80.97,80.99,24429.0,62.3522,62.3599,62.283,62.2984,24429.0
2019-04-16 11:50:00,80.97,81.06,80.97,81.05,47908.0,62.283,62.3522,62.283,62.3446,47908.0
2019-04-16 11:55:00,81.05,81.06,80.93,80.93,28569.0,62.3446,62.3522,62.2523,62.2523,28569.0
2019-04-16 12:00:00,80.93,81.01,80.92,80.99,22415.0,62.2523,62.3138,62.2446,62.2984,22415.0
2019-04-16 12:05:00,81.0,81.04,80.97,81.01,27333.0,62.3061,62.3369,62.283,62.3138,27333.0
2019-04-16 12:10:00,81.01,81.04,80.99,81.02,15028.0,62.3138,62.3369,62.2984,62.3215,15028.0
2019-04-16 12:15:00,81.03,81.13,81.02,81.13,37587.0,62.3292,62.4061,62.3215,62.4061,37587.0
2019-04-16 12:20:00,81.15,81.17,81.13,81.15,43380.0,62.4215,62.4369,62.4061,62.4215,43380.0
2019-04-16 12:25:00,81.16,81.23,81.15,81.17,20411.0,62.4292,62.483,62.4215,62.4369,20411.0
2019-04-16 12:30:00,81.18,81.18,81.14,81.17,21993.0,62.4446,62.4446,62.4138,62.4369,21993.0
2019-04-16 12:35:00,81.18,81.18,81.03,81.03,23870.0,62.4446,62.4446,62.3292,62.3292,23870.0
2019-04-16 12:40:00,81.01,81.06,80.99,81.05,19663.0,62.3138,62.3522,62.2984,62.3446,19663.0
2019-04-16 12:45:00,81.05,81.08,81.03,81.06,18808.0,62.3446,62.3676,62.3292,62.3522,18808.0
2019-04-16 12:50:00,81.07,81.08,80.99,81.0,25811.0,62.3599,62.3676,62.2984,62.3061,25811.0
2019-04-16 12:55:00,81.0,81.08,80.99,81.02,18663.0,62.3061,62.3676,62.2984,62.3215,18663.0
2019-04-16 13:00:00,81.02,81.06,81.0,81.01,12143.0,62.3215,62.3522,62.3061,62.3138,12143.0
2019-04-16 13:05:00,81.0,81.06,81.0,81.04,9659.0,62.3061,62.3522,62.3061,62.3369,9659.0
2019-04-16 13:10:00,81.05,81.07,81.03,81.05,16820.0,62.3446,62.3599,62.3292,62.3446,16820.0
2019-04-16 13:15:00,81.05,81.05,80.99,81.03,14238.0,62.3446,62.3446,62.2984,62.3292,14238.0
2019-04-16 13:20:00,81.04,81.07,80.99,81.0,27217.0,62.3369,62.3599,62.2984,62.3061,27217.0
2019-04-16 13:25:00,80.99,81.0,80.94,80.95,6591.0,62.2984,62.3061,62.2599,62.2676,6591.0
2019-04-16 13:30:00,80.95,80.99,80.95,80.95,19571.0,62.2676,62.2984,62.2676,62.2676,19571.0
2019-04-16 13:35:00,80.95,80.96,80.89,80.94,17063.0,62.2676,62.2753,62.2215,62.2599,17063.0
2019-04-16 13:40:00,80.93,80.95,80.74,80.75,28617.0,62.2523,62.2676,62.1061,62.1138,28617.0
2019-04-16 13:45:00,80.77,80.8,80.7,80.72,31852.0,62.1292,62.1523,62.0753,62.0907,31852.0
2019-04-16 13:50:00,80.72,80.72,80.63,80.67,29594.0,62.0907,62.0907,62.0215,62.0523,29594.0
2019-04-16 13:55:00,80.67,80.68,80.62,80.65,9415.0,62.0523,62.0599,62.0138,62.0369,9415.0
2019-04-16 14:00:00,80.66,80.72,80.61,80.64,35255.0,62.0446,62.0907,62.0061,62.0292,35255.0
2019-04-16 14:05:00,80.64,80.65,80.47,80.47,36601.0,62.0292,62.0369,61.8984,61.8984,36601.0
2019-04-16 14:10:00,80.49,80.61,80.45,80.58,20931.0,61.9138,62.0061,61.883,61.983,20931.0
2019-04-16 14:15:00,80.58,80.58,80.51,80.53,13415.0,61.983,61.983,61.9292,61.9446,13415.0
2019-04-16 14:20:00,80.55,80.58,80.51,80.53,17867.0,61.96,61.983,61.9292,61.9446,17867.0
2019-04-16 14:25:00,80.52,80.64,80.52,80.63,14972.0,61.9369,62.0292,61.9369,62.0215,14972.0
2019-04-16 14:30:00,80.63,80.64,80.58,80.61,20631.0,62.0215,62.0292,61.983,62.0061,20631.0
2019-04-16 14:35:00,80.63,80.65,80.54,80.56,16367.0,62.0215,62.0369,61.9523,61.9676,16367.0
2019-04-16 14:40:00,80.55,80.58,80.54,80.56,15071.0,61.96,61.983,61.9523,61.9676,15071.0
2019-04-16 14:45:00,80.56,80.57,80.49,80.5,17813.0,61.9676,61.9753,61.9138,61.9215,17813.0
2019-04-16 14:50:00,80.5,80.53,80.43,80.49,30557.0,61.9215,61.9446,61.8676,61.9138,30557.0
2019-04-16 14:55:00,80.48,80.52,80.46,80.48,20165.0,61.9061,61.9369,61.8907,61.9061,20165.0
2019-04-16 15:00:00,80.49,80.49,80.4,80.41,18423.0,61.9138,61.9138,61.8446,61.8523,18423.0
2019-04-16 15:05:00,80.41,80.44,80.38,80.42,24939.0,61.8523,61.8753,61.8292,61.86,24939.0
2019-04-16 15:10:00,80.42,80.44,80.32,80.33,36000.0,61.86,61.8753,61.783,61.7907,36000.0
2019-04-16 15:15:00,80.34,80.37,80.3,80.32,27697.0,61.7984,61.8215,61.7676,61.783,27697.0
2019-04-16 15:20:00,80.32,80.34,80.29,80.33,25608.0,61.783,61.7984,61.76,61.7907,25608.0
2019-04-16 15:25:00,80.33,80.39,80.25,80.35,58278.0,61.7907,61.8369,61.7292,61.8061,58278.0
2019-04-16 15:30:00,80.35,80.35,80.08,80.12,79709.0,61.8061,61.8061,61.5984,61.6292,79709.0
2019-04-16 15:35:00,80.12,80.12,80.01,80.06,55680.0,61.6292,61.6292,61.5446,61.583,55680.0
2019-04-16 15:40:00,80.06,80.08,80.02,80.06,52365.0,61.583,61.5984,61.5523,61.583,52365.0
2019-04-16 15:45:00,80.06,80.16,80.04,80.16,70877.0,61.583,61.66,61.5677,61.66,70877.0
2019-04-16 15:50:00,80.17,80.22,80.04,80.06,134485.0,61.6677,61.7061,61.5677,61.583,134485.0
2019-04-16 15:55:00,80.05,80.21,80.04,80.2,184839.0,61.5753,61.6984,61.5677,61.6907,184839.0
2019-04-17 09:30:00,80.1,80.2,79.28,79.75,199472.0,61.6138,61.6907,60.9831,61.3446,199472.0
2019-04-17 09:35:00,79.72,79.74,79.22,79.6,58889.0,61.3215,61.3369,60.9369,61.2292,58889.0
2019-04-17 09:40:00,79.58,79.58,79.28,79.35,50097.0,61.2138,61.2138,60.9831,61.0369,50097.0
2019-04-17 09:45:00,79.33,79.36,78.87,79.0,81099.0,61.0215,61.0446,60.6677,60.7677,81099.0
2019-04-17 09:50:00,78.96,79.09,78.82,78.95,79703.0,60.7369,60.8369,60.6292,60.7292,79703.0
2019-04-17 09:55:00,78.94,79.0,78.7,78.77,90094.0,60.7215,60.7677,60.5369,60.5908,90094.0
2019-04-17 10:00:00,78.74,78.79,78.46,78.52,110350.0,60.5677,60.6061,60.3523,60.3985,110350.0
2019-04-17 10:05:00,78.52,78.65,78.27,78.31,119207.0,60.3985,60.4985,60.2062,60.2369,119207.0
2019-04-17 10:10:00,78.34,78.59,78.26,78.59,109999.0,60.26,60.4523,60.1985,60.4523,109999.0
2019-04-17 10:15:00,78.6,78.78,78.4,78.58,108942.0,60.46,60.5984,60.3061,60.4446,108942.0
2019-04-17 10:20:00,78.58,78.72,78.46,78.69,72757.0,60.4446,60.5523,60.3523,60.5292,72757.0
2019-04-17 10:25:00,78.69,78.73,78.5,78.51,66388.0,60.5292,60.56,60.3831,60.3908,66388.0
2019-04-17 10:30:00,78.5,78.52,78.38,78.41,82176.0,60.3831,60.3985,60.2908,60.3138,82176.0
2019-04-17 10:35:00,78.41,78.51,78.36,78.39,59677.0,60.3138,60.3908,60.2754,60.2985,59677.0
2019-04-17 10:40:00,78.39,78.4,77.89,78.08,194424.0,60.2985,60.3061,59.9139,60.06,194424.0
2019-04-17 10:45:00,78.1,78.24,78.01,78.04,83492.0,60.0754,60.1831,60.0062,60.0292,83492.0
2019-04-17 10:50:00,78.04,78.2,78.02,78.05,33850.0,60.0292,60.1523,60.0138,60.0369,33850.0
2019-04-17 10:55:00,78.04,78.09,77.94,77.96,59990.0,60.0292,60.0677,59.9523,59.9677,59990.0
2019-04-17 11:00:00,77.95,77.95,77.82,77.89,72712.0,59.96,59.96,59.86,59.9139,72712.0
2019-04-17 11:05:00,77.89,78.05,77.87,78.0,78912.0,59.9139,60.0369,59.8985,59.9985,78912.0
2019-04-17 11:10:00,77.99,78.01,77.9,77.95,40691.0,59.9908,60.0062,59.9215,59.96,40691.0
2019-04-17 11:15:00,77.96,78.04,77.9,77.97,44646.0,59.9677,60.0292,59.9215,59.9754,44646.0
2019-04-17 11:20:00,77.98,78.01,77.78,77.88,66946.0,59.9831,60.0062,59.8292,59.9062,66946.0
2019-04-17 11:25:00,77.9,78.01,77.9,77.92,60451.0,59.9215,60.0062,59.9215,59.9369,60451.0
2019-04-17 11:30:00,77.92,77.97,77.8,77.94,70200.0,59.9369,59.9754,59.8446,59.9523,70200.0
2019-04-17 11:35:00,77.94,78.17,77.9,78.17,86019.0,59.9523,60.1292,59.9215,60.1292,86019.0
2019-04-17 11:40:00,78.17,78.21,77.98,77.98,98168.0,60.1292,60.16,59.9831,59.9831,98168.0
2019-04-17 11:45:00,77.98,78.17,77.95,78.09,58079.0,59.9831,60.1292,59.96,60.0677,58079.0
2019-04-17 11:50:00,78.1,78.13,77.98,78.01,49133.0,60.0754,60.0985,59.9831,60.0062,49133.0
2019-04-17 11:55:00,78.01,78.01,77.88,77.91,48519.0,60.0062,60.0062,59.9062,59.9292,48519.0
2019-04-17 12:00:00,77.92,77.95,77.82,77.83,67223.0,59.9369,59.96,59.86,59.8677,67223.0
2019-04-17 12:05:00,77.83,77.97,77.81,77.92,42888.0,59.8677,59.9754,59.8523,59.9369,42888.0
2019-04-17 12:10:00,77.91,78.04,77.87,78.01,50469.0,59.9292,60.0292,59.8985,60.0062,50469.0
2019-04-17 12:15:00,77.99,78.04,77.94,78.03,36253.0,59.9908,60.0292,59.9523,60.0215,36253.0
2019-04-17 12:20:00,78.03,78.08,77.95,77.97,39834.0,60.0215,60.06,59.96,59.9754,39834.0
2019-04-17 12:25:00,77.99,78.16,77.98,78.16,39644.0,59.9908,60.1215,59.9831,60.1215,39644.0
2019-04-17 12:30:00,78.16,78.2,78.02,78.07,46023.0,60.1215,60.1523,60.0138,60.0523,46023.0
2019-04-17 12:35:00,78.07,78.08,77.92,77.96,44877.0,60.0523,60.06,59.9369,59.9677,44877.0
2019-04-17 12:40:00,77.95,77.99,77.88,77.96,31512.0,59.96,59.9908,59.9062,59.9677,31512.0
2019-04-17 12:45:00,77.96,78.1,77.9,78.06,25710.0,59.9677,60.0754,59.9215,60.0446,25710.0
2019-04-17 12:50:00,78.05,78.1,77.98,78.0,34164.0,60.0369,60.0754,59.9831,59.9985,34164.0
2019-04-17 12:55:00,78.02,78.07,77.95,77.96,40161.0,60.0138,60.0523,59.96,59.9677,40161.0
2019-04-17 13:00:00,77.96,77.98,77.88,77.9,35233.0,59.9677,59.9831,59.9062,59.9215,35233.0
2019-04-17 13:05:00,77.9,77.96,77.85,77.95,33025.0,59.9215,59.9677,59.8831,59.96,33025.0
2019-04-17 13:10:00,77.95,77.99,77.88,77.92,45289.0,59.96,59.9908,59.9062,59.9369,45289.0
2019-04-17 13:15:00,77.94,78.01,77.9,77.94,36976.0,59.9523,60.0062,59.9215,59.9523,36976.0
2019-04-17 13:20:00,77.94,77.94,77.75,77.8,91336.0,59.9523,59.9523,59.8062,59.8446,91336.0
2019-04-17 13:25:00,77.79,77.89,77.58,77.79,123861.0,59.8369,59.9139,59.6754,59.8369,123861.0
2019-04-17 13:30:00,77.79,77.93,77.77,77.78,46110.0,59.8369,59.9446,59.8215,59.8292,46110.0
2019-04-17 13:35:00,77.76,77.86,77.7,77.86,42903.0,59.8139,59.8908,59.7677,59.8908,42903.0
2019-04-17 13:40:00,77.85,77.92,77.85,77.88,27747.0,59.8831,59.9369,59.8831,59.9062,27747.0
2019-04-17 13:45:00,77.87,77.92,77.83,77.83,32404.0,59.8985,59.9369,59.8677,59.8677,32404.0
2019-04-17 13:50:00,77.83,77.87,77.75,77.82,32706.0,59.8677,59.8985,59.8062,59.86,32706.0
2019-04-17 13:55:00,77.82,77.82,77.68,77.7,40813.0,59.86,59.86,59.7523,59.7677,40813.0
2019-04-17 14:00:00,77.7,77.78,77.68,77.73,29842.0,59.7677,59.8292,59.7523,59.7908,29842.0
2019-04-17 14:05:00,77.73,77.73,77.64,77.7,33221.0,59.7908,59.7908,59.7215,59.7677,33221.0
2019-04-17 14:10:00,77.69,77.69,77.59,77.59,46752.0,59.76,59.76,59.6831,59.6831,46752.0
2019-04-17 14:15:00,77.6,77.68,77.57,77.66,91081.0,59.6908,59.7523,59.6677,59.7369,91081.0
2019-04-17 14:20:00,77.66,77.66,77.57,77.6,37819.0,59.7369,59.7369,59.6677,59.6908,37819.0
2019-04-17 14:25:00,77.61,77.61,77.55,77.58,35544.0,59.6985,59.6985,59.6523,59.6754,35544.0
2019-04-17 14:30:00,77.59,77.78,77.58,77.77,78324.0,59.6831,59.8292,59.6754,59.8215,78324.0
2019-04-17 14:35:00,77.78,77.95,77.78,77.93,55240.0,59.8292,59.96,59.8292,59.9446,55240.0
2019-04-17 14:40:00,77.95,78.1,77.95,78.01,53416.0,59.96,60.0754,59.96,60.0062,53416.0
2019-04-17 14:45:00,78.01,78.11,78.01,78.09,40040.0,60.0062,60.0831,60.0062,60.0677,40040.0
2019-04-17 14:50:00,78.1,78.18,78.07,78.14,54490.0,60.0754,60.1369,60.0523,60.1062,54490.0
2019-04-17 14:55:00,78.13,78.23,78.11,78.18,42592.0,60.0985,60.1754,60.0831,60.1369,42592.0
2019-04-17 15:00:00,78.19,78.23,78.12,78.13,34279.0,60.1446,60.1754,60.0908,60.0985,34279.0
2019-04-17 15:05:00,78.12,78.13,77.95,78.03,44703.0,60.0908,60.0985,59.96,60.0215,44703.0
2019-04-17 15:10:00,78.04,78.18,78.03,78.17,38421.0,60.0292,60.1369,60.0215,60.1292,38421.0
2019-04-17 15:15:00,78.17,78.26,78.1,78.11,45036.0,60.1292,60.1985,60.0754,60.0831,45036.0
2019-04-17 15:20:00,78.11,78.11,77.95,77.98,75581.0,60.0831,60.0831,59.96,59.9831,75581.0
2019-04-17 15:25:00,77.98,78.01,77.92,77.92,60581.0,59.9831,60.0062,59.9369,59.9369,60581.0
2019-04-17 15:30:00,77.92,78.13,77.92,78.11,80158.0,59.9369,60.0985,59.9369,60.0831,80158.0
2019-04-17 15:35:00,78.11,78.14,78.02,78.09,75364.0,60.0831,60.1062,60.0138,60.0677,75364.0
2019-04-17 15:40:00,78.09,78.1,77.95,78.04,89697.0,60.0677,60.0754,59.96,60.0292,89697.0
2019-04-17 15:45:00,78.03,78.07,77.98,78.02,84353.0,60.0215,60.0523,59.9831,60.0138,84353.0
2019-04-17 15:50:00,78.02,78.11,78.0,78.01,138037.0,60.0138,60.0831,59.9985,60.0062,138037.0
2019-04-17 15:55:00,78.0,78.02,77.9,77.97,345698.0,59.9985,60.0138,59.9215,59.9754,345698.0
2019-04-18 09:30:00,78.06,78.2,77.8,78.0,412617.0,60.0446,60.1523,59.8446,59.9985,412617.0
2019-04-18 09:35:00,78.02,78.08,77.84,77.99,106867.0,60.0138,60.06,59.8754,59.9908,106867.0
2019-04-18 09:40:00,78.0,78.21,77.88,78.02,101453.0,59.9985,60.16,59.9062,60.0138,101453.0
2019-04-18 09:45:00,77.98,78.2,77.89,78.11,65590.0,59.9831,60.1523,59.9139,60.0831,65590.0
2019-04-18 09:50:00,78.12,78.17,78.01,78.13,231083.0,60.0908,60.1292,60.0062,60.0985,231083.0
2019-04-18 09:55:00,78.11,78.12,77.61,77.73,113249.0,60.0831,60.0908,59.6985,59.7908,113249.0
2019-04-18 10:00:00,77.74,77.78,77.36,77.45,165131.0,59.7985,59.8292,59.5062,59.5754,165131.0
2019-04-18 10:05:00,77.43,77.62,77.28,77.28,126749.0,59.56,59.7062,59.4446,59.4446,126749.0
2019-04-18 10:10:00,77.28,77.35,77.04,77.27,170744.0,59.4446,59.4985,59.26,59.4369,170744.0
2019-04-18 10:15:00,77.26,77.26,76.95,77.11,150315.0,59.4292,59.4292,59.1908,59.3139,150315.0
2019-04-18 10:20:00,77.11,77.16,76.86,77.08,132225.0,59.3139,59.3523,59.1216,59.2908,132225.0
2019-04-18 10:25:00,77.07,77.2,76.97,76.99,40986.0,59.2831,59.3831,59.2062,59.2216,40986.0
2019-04-18 10:30:00,76.98,77.02,76.88,76.95,39948.0,59.2139,59.2446,59.1369,59.1908,39948.0
2019-04-18 10:35:00,76.94,77.02,76.9,76.91,47826.0,59.1831,59.2446,59.1523,59.16,47826.0
2019-04-18 10:40:00,76.9,77.18,76.81,77.17,61468.0,59.1523,59.3677,59.0831,59.36,61468.0
2019-04-18 10:45:00,77.18,77.35,77.17,77.34,80689.0,59.3677,59.4985,59.36,59.4908,80689.0
2019-04-18 10:50:00,77.33,77.56,77.2,77.54,120548.0,59.4831,59.66,59.3831,59.6446,120548.0
2019-04-18 10:55:00,77.54,77.55,77.47,77.51,36262.0,59.6446,59.6523,59.5908,59.6216,36262.0
2019-04-18 11:00:00,77.51,77.54,77.44,77.53,47570.0,59.6216,59.6446,59.5677,59.6369,47570.0
2019-04-18 11:05:00,77.53,77.54,77.32,77.35,44180.0,59.6369,59.6446,59.4754,59.4985,44180.0
2019-04-18 11:10:00,77.36,77.54,77.32,77.36,47676.0,59.5062,59.6446,59.4754,59.5062,47676.0
2019-04-18 11:15:00,77.38,77.43,77.25,77.28,39452.0,59.5216,59.56,59.4216,59.4446,39452.0
2019-04-18 11:20:00,77.29,77.32,77.17,77.27,39311.0,59.4523,59.4754,59.36,59.4369,39311.0
2019-04-18 11:25:00,77.26,77.32,77.2,77.25,31865.0,59.4292,59.4754,59.3831,59.4216,31865.0
2019-04-18 11:30:00,77.26,77.41,77.25,77.39,55242.0,59.4292,59.5446,59.4216,59.5292,55242.0
2019-04-18 11:35:00,77.37,77.54,77.34,77.53,43164.0,59.5139,59.6446,59.4908,59.6369,43164.0
2019-04-18 11:40:00,77.51,77.52,77.41,77.46,30807.0,59.6216,59.6292,59.5446,59.5831,30807.0
2019-04-18 11:45:00,77.47,77.52,77.42,77.48,40606.0,59.5908,59.6292,59.5523,59.5985,40606.0
2019-04-18 11:50:00,77.47,77.54,77.42,77.49,39265.0,59.5908,59.6446,59.5523,59.6062,39265.0
2019-04-18 11:55:00,77.48,77.54,77.41,77.5,58861.0,59.5985,59.6446,59.5446,59.6139,58861.0
2019-04-18 12:00:00,77.51,77.8,77.49,77.8,86647.0,59.6216,59.8446,59.6062,59.8446,86647.0
2019-04-18 12:05:00,77.8,77.82,77.69,77.7,39324.0,59.8446,59.86,59.76,59.7677,39324.0
2019-04-18 12:10:00,77.71,77.78,77.65,77.71,47387.0,59.7754,59.8292,59.7292,59.7754,47387.0
2019-04-18 12:15:00,77.7,77.81,77.7,77.81,35480.0,59.7677,59.8523,59.7677,59.8523,35480.0
2019-04-18 12:20:00,77.81,77.84,77.78,77.8,47571.0,59.8523,59.8754,59.8292,59.8446,47571.0
2019-04-18 12:25:00,77.81,77.89,77.79,77.89,36800.0,59.8523,59.9139,59.8369,59.9139,36800.0
2019-04-18 12:30:00,77.89,77.91,77.83,77.83,34589.0,59.9139,59.9292,59.8677,59.8677,34589.0
2019-04-18 12:35:00,77.84,77.87,77.78,77.81,23928.0,59.8754,59.8985,59.8292,59.8523,23928.0
2019-04-18 12:40:00,77.81,77.83,77.73,77.81,40205.0,59.8523,59.8677,59.7908,59.8523,40205.0
2019-04-18 12:45:00,77.83,77.88,77.8,77.86,16064.0,59.8677,59.9062,59.8446,59.8908,16064.0
2019-04-18 12:50:00,77.86,77.86,77.77,77.78,19299.0,59.8908,59.8908,59.8215,59.8292,19299.0
2019-04-18 12:55:00,77.79,77.8,77.71,77.73,34819.0,59.8369,59.8446,59.7754,59.7908,34819.0
2019-04-18 13:00:00,77.72,77.75,77.66,77.74,313741.0,59.7831,59.8062,59.7369,59.7985,313741.0
2019-04-18 13:05:00,77.75,77.76,77.67,77.69,35071.0,59.8062,59.8139,59.7446,59.76,35071.0
2019-04-18 13:10:00,77.7,77.71,77.62,77.69,34148.0,59.7677,59.7754,59.7062,59.76,34148.0
2019-04-18 13:15:00,77.69,77.71,77.68,77.69,36906.0,59.76,59.7754,59.7523,59.76,36906.0
2019-04-18 13:20:00,77.69,77.73,77.68,77.72,35036.0,59.76,59.7908,59.7523,59.7831,35036.0
2019-04-18 13:25:00,77.72,77.78,77.71,77.75,41487.0,59.7831,59.8292,59.7754,59.8062,41487.0
2019-04-18 13:30:00,77.76,77.76,77.66,77.71,85397.0,59.8139,59.8139,59.7369,59.7754,85397.0
2019-04-18 13:35:00,77.71,77.73,77.66,77.67,60136.0,59.7754,59.7908,59.7369,59.7446,60136.0
2019-04-18 13:40:00,77.67,77.71,77.65,77.7,93622.0,59.7446,59.7754,59.7292,59.7677,93622.0
2019-04-18 13:45:00,77.69,77.74,77.66,77.72,113389.0,59.76,59.7985,59.7369,59.7831,113389.0
2019-04-18 13:50:00,77.72,77.73,77.68,77.7,84100.0,59.7831,59.7908,59.7523,59.7677,84100.0
2019-04-18 13:55:00,77.69,77.75,77.67,77.71,117206.0,59.76,59.8062,59.7446,59.7754,117206.0
2019-04-18 14:00:00,77.7,77.7,77.6,77.61,31891.0,59.7677,59.7677,59.6908,59.6985,31891.0
2019-04-18 14:05:00,77.62,77.63,77.57,77.62,33593.0,59.7062,59.7139,59.6677,59.7062,33593.0
2019-04-18 14:10:00,77.63,77.65,77.61,77.64,49893.0,59.7139,59.7292,59.6985,59.7215,49893.0
2019-04-18 14:15:00,77.64,77.64,77.55,77.56,39091.0,59.7215,59.7215,59.6523,59.66,39091.0
2019-04-18 14:20:00,77.56,77.66,77.55,77.66,33011.0,59.66,59.7369,59.6523,59.7369,33011.0
2019-04-18 14:25:00,77.66,77.66,77.57,77.63,56072.0,59.7369,59.7369,59.6677,59.7139,56072.0
2019-04-18 14:30:00,77.64,77.65,77.58,77.61,36926.0,59.7215,59.7292,59.6754,59.6985,36926.0
2019-04-18 14:35:00,77.6,77.65,77.59,77.62,96923.0,59.6908,59.7292,59.6831,59.7062,96923.0
2019-04-18 14:40:00,77.62,77.74,77.62,77.72,67877.0,59.7062,59.7985,59.7062,59.7831,67877.0
2019-04-18 14:45:00,77.73,77.73,77.61,77.62,74865.0,59.7908,59.7908,59.6985,59.7062,74865.0
2019-04-18 14:50:00,77.62,77.67,77.54,77.54,51859.0,59.7062,59.7446,59.6446,59.6446,51859.0
2019-04-18 14:55:00,77.54,77.6,77.52,77.59,34085.0,59.6446,59.6908,59.6292,59.6831,34085.0
2019-04-18 15:00:00,77.59,77.6,77.54,77.55,41276.0,59.6831,59.6908,59.6446,59.6523,41276.0
2019-04-18 15:05:00,77.55,77.6,77.51,77.55,31154.0,59.6523,59.6908,59.6216,59.6523,31154.0
2019-04-18 15:10:00,77.55,77.59,77.54,77.58,21890.0,59.6523,59.6831,59.6446,59.6754,21890.0
2019-04-18 15:15:00,77.58,77.59,77.54,77.58,42902.0,59.6754,59.6831,59.6446,59.6754,42902.0
2019-04-18 15:20:00,77.59,77.68,77.54,77.68,100662.0,59.6831,59.7523,59.6446,59.7523,100662.0
2019-04-18 15:25:00,77.68,77.74,77.63,77.66,84491.0,59.7523,59.7985,59.7139,59.7369,84491.0
2019-04-18 15:30:00,77.66,77.67,77.5,77.67,322675.0,59.7369,59.7446,59.6139,59.7446,322675.0
2019-04-18 15:35:00,77.66,77.67,77.58,77.59,81885.0,59.7369,59.7446,59.6754,59.6831,81885.0
2019-04-18 15:40:00,77.6,77.61,77.56,77.6,88565.0,59.6908,59.6985,59.66,59.6908,88565.0
2019-04-18 15:45:00,77.59,77.6,77.52,77.54,150252.0,59.6831,59.6908,59.6292,59.6446,150252.0
2019-04-18 15:50:00,77.55,77.61,77.48,77.5,277055.0,59.6523,59.6985,59.5985,59.6139,277055.0
2019-04-18 15:55:00,77.49,77.61,77.45,77.57,357500.0,59.6062,59.6985,59.5754,59.6677,357500.0
2019-04-22 09:30:00,77.6,78.05,77.5,78.04,132114.0,59.6908,60.0369,59.6139,60.0292,132114.0
2019-04-22 09:35:00,78.03,78.35,77.97,78.25,99003.0,60.0215,60.2677,59.9754,60.1908,99003.0
2019-04-22 09:40:00,78.25,78.34,78.1,78.28,48951.0,60.1908,60.26,60.0754,60.2138,48951.0
2019-04-22 09:45:00,78.27,78.7,78.2,78.68,148716.0,60.2062,60.5369,60.1523,60.5215,148716.0
2019-04-22 09:50:00,78.67,78.85,78.62,78.76,91461.0,60.5138,60.6523,60.4754,60.5831,91461.0
2019-04-22 09:55:00,78.77,78.92,78.62,78.89,57487.0,60.5908,60.7061,60.4754,60.6831,57487.0
2019-04-22 10:00:00,78.91,78.94,78.66,78.72,70936.0,60.6984,60.7215,60.5061,60.5523,70936.0
2019-04-22 10:05:00,78.72,78.78,78.6,78.65,57186.0,60.5523,60.5984,60.46,60.4985,57186.0
2019-04-22 10:10:00,78.64,78.71,78.4,78.71,78789.0,60.4908,60.5446,60.3061,60.5446,78789.0
2019-04-22 10:15:00,78.72,78.92,78.6,78.87,127749.0,60.5523,60.7061,60.46,60.6677,127749.0
2019-04-22 10:20:00,78.87,78.9,78.73,78.74,44041.0,60.6677,60.6908,60.56,60.5677,44041.0
2019-04-22 10:25:00,78.72,78.78,78.6,78.73,26536.0,60.5523,60.5984,60.46,60.56,26536.0
2019-04-22 10:30:00,78.74,78.8,78.71,78.75,61423.0,60.5677,60.6138,60.5446,60.5754,61423.0
2019-04-22 10:35:00,78.75,78.87,78.71,78.85,40859.0,60.5754,60.6677,60.5446,60.6523,40859.0
2019-04-22 10:40:00,78.85,78.9,78.81,78.89,49596.0,60.6523,60.6908,60.6215,60.6831,49596.0
2019-04-22 10:45:00,78.89,78.96,78.76,78.95,65556.0,60.6831,60.7369,60.5831,60.7292,65556.0
2019-04-22 10:50:00,78.95,79.1,78.91,78.91,69759.0,60.7292,60.8446,60.6984,60.6984,69759.0
2019-04-22 10:55:00,78.91,79.03,78.89,78.91,36119.0,60.6984,60.7908,60.6831,60.6984,36119.0
2019-04-22 11:00:00,78.9,78.91,78.47,78.48,43217.0,60.6908,60.6984,60.36,60.3677,43217.0
2019-04-22 11:05:00,78.51,78.56,78.41,78.41,34529.0,60.3908,60.4292,60.3138,60.3138,34529.0
2019-04-22 11:10:00,78.41,78.63,78.41,78.61,30072.0,60.3138,60.4831,60.3138,60.4677,30072.0
2019-04-22 11:15:00,78.61,78.76,78.54,78.76,61086.0,60.4677,60.5831,60.4138,60.5831,61086.0
2019-04-22 11:20:00,78.77,78.79,78.65,78.71,39968.0,60.5908,60.6061,60.4985,60.5446,39968.0
2019-04-22 11:25:00,78.72,78.72,78.55,78.58,30419.0,60.5523,60.5523,60.4215,60.4446,30419.0
2019-04-22 11:30:00,78.56,78.59,78.45,78.55,19384.0,60.4292,60.4523,60.3446,60.4215,19384.0
2019-04-22 11:35:00,78.55,78.65,78.51,78.65,24925.0,60.4215,60.4985,60.3908,60.4985,24925.0
2019-04-22 11:40:00,78.65,78.83,78.65,78.8,82481.0,60.4985,60.6369,60.4985,60.6138,82481.0
2019-04-22 11:45:00,78.8,78.8,78.61,78.67,18357.0,60.6138,60.6138,60.4677,60.5138,18357.0
2019-04-22 11:50:00,78.65,78.67,78.56,78.56,32943.0,60.4985,60.5138,60.4292,60.4292,32943.0
2019-04-22 11:55:00,78.55,78.64,78.53,78.56,15814.0,60.4215,60.4908,60.4061,60.4292,15814.0
2019-04-22 12:00:00,78.55,78.59,78.52,78.57,19442.0,60.4215,60.4523,60.3985,60.4369,19442.0
2019-04-22 12:05:00,78.57,78.58,78.5,78.52,18402.0,60.4369,60.4446,60.3831,60.3985,18402.0
2019-04-22 12:10:00,78.52,78.55,78.48,78.52,32343.0,60.3985,60.4215,60.3677,60.3985,32343.0
2019-04-22 12:15:00,78.51,78.54,78.46,78.54,13003.0,60.3908,60.4138,60.3523,60.4138,13003.0
2019-04-22 12:20:00,78.53,78.56,78.5,78.52,53639.0,60.4061,60.4292,60.3831,60.3985,53639.0
2019-04-22 12:25:00,78.52,78.59,78.51,78.53,34935.0,60.3985,60.4523,60.3908,60.4061,34935.0
2019-04-22 12:30:00,78.53,78.58,78.51,78.57,32857.0,60.4061,60.4446,60.3908,60.4369,32857.0
2019-04-22 12:35:00,78.58,78.58,78.48,78.52,30143.0,60.4446,60.4446,60.3677,60.3985,30143.0
2019-04-22 12:40:00,78.53,78.54,78.47,78.47,33479.0,60.4061,60.4138,60.36,60.36,33479.0
2019-04-22 12:45:00,78.47,78.53,78.41,78.49,124723.0,60.36,60.4061,60.3138,60.3754,124723.0
2019-04-22 12:50:00,78.48,78.55,78.47,78.52,21042.0,60.3677,60.4215,60.36,60.3985,21042.0
2019-04-22 12:55:00,78.53,78.55,78.45,78.45,22336.0,60.4061,60.4215,60.3446,60.3446,22336.0
2019-04-22 13:00:00,78.45,78.5,78.44,78.45,14354.0,60.3446,60.3831,60.3369,60.3446,14354.0
2019-04-22 13:05:00,78.42,78.47,78.41,78.45,13033.0,60.3215,60.36,60.3138,60.3446,13033.0
2019-04-22 13:10:00,78.45,78.47,78.31,78.35,30880.0,60.3446,60.36,60.2369,60.2677,30880.0
2019-04-22 13:15:00,78.35,78.39,78.32,78.37,22030.0,60.2677,60.2985,60.2446,60.2831,22030.0
2019-04-22 13:20:00,78.37,78.42,78.36,78.4,24570.0,60.2831,60.3215,60.2754,60.3061,24570.0
2019-04-22 13:25:00,78.4,78.4,78.26,78.31,22013.0,60.3061,60.3061,60.1985,60.2369,22013.0
2019-04-22 13:30:00,78.31,78.31,78.27,78.28,12648.0,60.2369,60.2369,60.2062,60.2138,12648.0
2019-04-22 13:35:00,78.27,78.3,78.22,78.22,39187.0,60.2062,60.2292,60.1677,60.1677,39187.0
2019-04-22 13:40:00,78.23,78.24,78.14,78.18,71745.0,60.1754,60.1831,60.1062,60.1369,71745.0
2019-04-22 13:45:00,78.17,78.21,78.12,78.15,67493.0,60.1292,60.16,60.0908,60.1138,67493.0
2019-04-22 13:50:00,78.15,78.16,78.1,78.13,49012.0,60.1138,60.1215,60.0754,60.0985,49012.0
2019-04-22 13:55:00,78.13,78.15,78.05,78.09,40100.0,60.0985,60.1138,60.0369,60.0677,40100.0
2019-04-22 14:00:00,78.1,78.14,78.08,78.11,42437.0,60.0754,60.1062,60.06,60.0831,42437.0
2019-04-22 14:05:00,78.11,78.14,78.06,78.06,55459.0,60.0831,60.1062,60.0446,60.0446,55459.0
2019-04-22 14:10:00,78.06,78.1,78.03,78.06,34267.0,60.0446,60.0754,60.0215,60.0446,34267.0
2019-04-22 14:15:00,78.06,78.07,78.02,78.07,59752.0,60.0446,60.0523,60.0138,60.0523,59752.0
2019-04-22 14:20:00,78.06,78.07,78.01,78.02,56648.0,60.0446,60.0523,60.0062,60.0138,56648.0
2019-04-22 14:25:00,78.02,78.04,77.97,78.03,78296.0,60.0138,60.0292,59.9754,60.0215,78296.0
2019-04-22 14:30:00,78.03,78.05,77.99,78.0,49925.0,60.0215,60.0369,59.9908,59.9985,49925.0
2019-04-22 14:35:00,77.99,78.15,77.99,78.09,64652.0,59.9908,60.1138,59.9908,60.0677,64652.0
2019-04-22 14:40:00,78.1,78.17,78.04,78.14,90719.0,60.0754,60.1292,60.0292,60.1062,90719.0
2019-04-22 14:45:00,78.14,78.15,78.02,78.1,135594.0,60.1062,60.1138,60.0138,60.0754,135594.0
2019-04-22 14:50:00,78.11,78.12,78.05,78.06,70733.0,60.0831,60.0908,60.0369,60.0446,70733.0
2019-04-22 14:55:00,78.06,78.08,78.02,78.03,82616.0,60.0446,60.06,60.0138,60.0215,82616.0
2019-04-22 15:00:00,78.03,78.07,78.01,78.04,67954.0,60.0215,60.0523,60.0062,60.0292,67954.0
2019-04-22 15:05:00,78.04,78.04,78.0,78.02,58958.0,60.0292,60.0292,59.9985,60.0138,58958.0
2019-04-22 15:10:00,78.03,78.03,77.95,77.98,57608.0,60.0215,60.0215,59.96,59.9831,57608.0
2019-04-22 15:15:00,77.98,77.99,77.93,77.97,25752.0,59.9831,59.9908,59.9446,59.9754,25752.0
2019-04-22 15:20:00,77.96,78.04,77.93,78.01,34660.0,59.9677,60.0292,59.9446,60.0062,34660.0
2019-04-22 15:25:00,78.01,78.02,77.99,78.01,48047.0,60.0062,60.0138,59.9908,60.0062,48047.0
2019-04-22 15:30:00,78.01,78.04,77.95,77.98,64700.0,60.0062,60.0292,59.96,59.9831,64700.0
2019-04-22 15:35:00,77.99,78.02,77.97,78.0,51864.0,59.9908,60.0138,59.9754,59.9985,51864.0
2019-04-22 15:40:00,78.0,78.02,77.95,77.97,66004.0,59.9985,60.0138,59.96,59.9754,66004.0
2019-04-22 15:45:00,77.97,78.05,77.97,78.04,81118.0,59.9754,60.0369,59.9754,60.0292,81118.0
2019-04-22 15:50:00,78.06,78.16,78.04,78.1,157625.0,60.0446,60.1215,60.0292,60.0754,157625.0
2019-04-22 15:55:00,78.11,78.19,78.06,78.12,281058.0,60.0831,60.1446,60.0446,60.0908,281058.0
2019-04-23 09:30:00,78.15,78.21,77.75,78.06,191665.0,60.1138,60.16,59.8062,60.0446,191665.0
2019-04-23 09:35:00,78.06,78.23,77.99,78.22,57767.0,60.0446,60.1754,59.9908,60.1677,57767.0
2019-04-23 09:40:00,78.21,78.51,78.12,78.5,109407.0,60.16,60.3908,60.0908,60.3831,109407.0
2019-04-23 09:45:00,78.5,78.7,78.49,78.51,82035.0,60.3831,60.5369,60.3754,60.3908,82035.0
2019-04-23 09:50:00,78.51,78.71,78.48,78.66,110694.0,60.3908,60.5446,60.3677,60.5061,110694.0
2019-04-23 09:55:00,78.67,78.82,78.6,78.76,141035.0,60.5138,60.6292,60.46,60.5831,141035.0
2019-04-23 10:00:00,78.77,79.27,78.75,79.26,133326.0,60.5908,60.9754,60.5754,60.9677,133326.0
2019-04-23 10:05:00,79.24,79.24,79.0,79.01,103338.0,60.9523,60.9523,60.7677,60.7754,103338.0
2019-04-23 10:10:00,79.01,79.2,79.0,79.2,113032.0,60.7754,60.9215,60.7677,60.9215,113032.0
2019-04-23 10:15:00,79.2,79.33,79.14,79.16,120222.0,60.9215,61.0215,60.8754,60.8907,120222.0
2019-04-23 10:20:00,79.16,79.32,79.15,79.23,87218.0,60.8907,61.0138,60.8831,60.9446,87218.0
2019-04-23 10:25:00,79.23,79.29,79.19,79.27,60513.0,60.9446,60.9907,60.9138,60.9754,60513.0
2019-04-23 10:30:00,79.28,79.32,79.08,79.15,71473.0,60.9831,61.0138,60.8292,60.8831,71473.0
2019-04-23 10:35:00,79.15,79.22,79.11,79.17,65747.0,60.8831,60.9369,60.8523,60.8984,65747.0
2019-04-23 10:40:00,79.16,79.2,79.12,79.17,59767.0,60.8907,60.9215,60.86,60.8984,59767.0
2019-04-23 10:45:00,79.17,79.18,79.11,79.14,63108.0,60.8984,60.9061,60.8523,60.8754,63108.0
2019-04-23 10:50:00,79.14,79.17,79.03,79.13,126366.0,60.8754,60.8984,60.7908,60.8677,126366.0
2019-04-23 10:55:00,79.14,79.24,79.08,79.24,110788.0,60.8754,60.9523,60.8292,60.9523,110788.0
2019-04-23 11:00:00,79.24,79.59,79.2,79.54,98108.0,60.9523,61.2215,60.9215,61.183,98108.0
2019-04-23 11:05:00,79.54,79.66,79.42,79.56,60181.0,61.183,61.2754,61.0907,61.1984,60181.0
2019-04-23 11:10:00,79.56,79.63,79.47,79.52,49713.0,61.1984,61.2523,61.1292,61.1677,49713.0
2019-04-23 11:15:00,79.53,79.62,79.5,79.54,338521.0,61.1754,61.2446,61.1523,61.183,338521.0
2019-04-23 11:20:00,79.54,79.57,79.46,79.52,95793.0,61.183,61.2061,61.1215,61.1677,95793.0
2019-04-23 11:25:00,79.51,79.55,79.45,79.48,105939.0,61.16,61.1907,61.1138,61.1369,105939.0
2019-04-23 11:30:00,79.48,79.56,79.43,79.52,95692.0,61.1369,61.1984,61.0984,61.1677,95692.0
2019-04-23 11:35:00,79.53,79.58,79.49,79.57,91756.0,61.1754,61.2138,61.1446,61.2061,91756.0
2019-04-23 11:40:00,79.56,79.57,79.32,79.36,73538.0,61.1984,61.2061,61.0138,61.0446,73538.0
2019-04-23 11:45:00,79.35,79.36,79.23,79.3,61670.0,61.0369,61.0446,60.9446,60.9984,61670.0
2019-04-23 11:50:00,79.3,79.31,79.13,79.15,62793.0,60.9984,61.0061,60.8677,60.8831,62793.0
2019-04-23 11:55:00,79.15,79.15,79.01,79.02,51063.0,60.8831,60.8831,60.7754,60.7831,51063.0
2019-04-23 12:00:00,79.03,79.23,79.0,79.23,117120.0,60.7908,60.9446,60.7677,60.9446,117120.0
2019-04-23 12:05:00,79.24,79.31,79.17,79.31,65757.0,60.9523,61.0061,60.8984,61.0061,65757.0
2019-04-23 12:10:00,79.31,79.32,79.12,79.2,64232.0,61.0061,61.0138,60.86,60.9215,64232.0
2019-04-23 12:15:00,79.19,79.25,79.1,79.13,70994.0,60.9138,60.96,60.8446,60.8677,70994.0
2019-04-23 12:20:00,79.14,79.15,79.01,79.06,69666.0,60.8754,60.8831,60.7754,60.8138,69666.0
2019-04-23 12:25:00,79.07,79.14,79.05,79.08,102148.0,60.8215,60.8754,60.8061,60.8292,102148.0
2019-04-23 12:30:00,79.08,79.11,79.04,79.09,106540.0,60.8292,60.8523,60.7984,60.8369,106540.0
2019-04-23 12:35:00,79.09,79.09,79.04,79.05,58491.0,60.8369,60.8369,60.7984,60.8061,58491.0
2019-04-23 12:40:00,79.04,79.06,78.97,79.01,86177.0,60.7984,60.8138,60.7446,60.7754,86177.0
2019-04-23 12:45:00,79.01,79.06,78.97,79.04,243671.0,60.7754,60.8138,60.7446,60.7984,243671.0
2019-04-23 12:50:00,79.04,79.05,78.99,79.01,39568.0,60.7984,60.8061,60.76,60.7754,39568.0
2019-04-23 12:55:00,79.02,79.02,78.88,78.9,41829.0,60.7831,60.7831,60.6754,60.6908,41829.0
2019-04-23 13:00:00,78.91,79.17,78.9,79.17,99034.0,60.6984,60.8984,60.6908,60.8984,99034.0
2019-04-23 13:05:00,79.16,79.36,79.16,79.27,87079.0,60.8907,61.0446,60.8907,60.9754,87079.0
2019-04-23 13:10:00,79.27,79.28,79.14,79.14,47269.0,60.9754,60.9831,60.8754,60.8754,47269.0
2019-04-23 13:15:00,79.14,79.18,79.11,79.17,65574.0,60.8754,60.9061,60.8523,60.8984,65574.0
2019-04-23 13:20:00,79.18,79.21,79.15,79.15,37203.0,60.9061,60.9292,60.8831,60.8831,37203.0
2019-04-23 13:25:00,79.16,79.19,79.0,79.04,574415.0,60.8907,60.9138,60.7677,60.7984,574415.0
2019-04-23 13:30:00,79.06,79.07,78.98,79.02,209571.0,60.8138,60.8215,60.7523,60.7831,209571.0
2019-04-23 13:35:00,79.02,79.03,78.97,78.98,52864.0,60.7831,60.7908,60.7446,60.7523,52864.0
2019-04-23 13:40:00,78.98,79.03,78.98,79.01,42927.0,60.7523,60.7908,60.7523,60.7754,42927.0
2019-04-23 13:45:00,79.02,79.03,78.97,79.01,54303.0,60.7831,60.7908,60.7446,60.7754,54303.0
2019-04-23 13:50:00,79.0,79.01,78.88,78.97,42898.0,60.7677,60.7754,60.6754,60.7446,42898.0
2019-04-23 13:55:00,78.96,79.0,78.91,78.98,35093.0,60.7369,60.7677,60.6984,60.7523,35093.0
2019-04-23 14:00:00,78.98,79.0,78.89,78.97,67699.0,60.7523,60.7677,60.6831,60.7446,67699.0
2019-04-23 14:05:00,78.96,79.05,78.93,79.01,109000.0,60.7369,60.8061,60.7138,60.7754,109000.0
2019-04-23 14:10:00,79.01,79.13,78.99,79.11,82493.0,60.7754,60.8677,60.76,60.8523,82493.0
2019-04-23 14:15:00,79.12,79.15,78.97,79.02,98061.0,60.86,60.8831,60.7446,60.7831,98061.0
2019-04-23 14:20:00,79.02,79.12,79.0,79.03,112471.0,60.7831,60.86,60.7677,60.7908,112471.0
2019-04-23 14:25:00,79.03,79.08,79.01,79.03,70759.0,60.7908,60.8292,60.7754,60.7908,70759.0
2019-04-23 14:30:00,79.03,79.03,78.97,79.01,66083.0,60.7908,60.7908,60.7446,60.7754,66083.0
2019-04-23 14:35:00,79.02,79.03,78.99,79.02,59906.0,60.7831,60.7908,60.76,60.7831,59906.0
2019-04-23 14:40:00,79.02,79.09,79.0,79.03,76409.0,60.7831,60.8369,60.7677,60.7908,76409.0
2019-04-23 14:45:00,79.03,79.05,79.0,79.01,118187.0,60.7908,60.8061,60.7677,60.7754,118187.0
2019-04-23 14:50:00,79.01,79.03,78.96,78.99,37417.0,60.7754,60.7908,60.7369,60.76,37417.0
2019-04-23 14:55:00,78.99,79.01,78.92,78.93,40625.0,60.76,60.7754,60.7061,60.7138,40625.0
2019-04-23 15:00:00,78.93,78.97,78.86,78.95,45769.0,60.7138,60.7446,60.66,60.7292,45769.0
2019-04-23 15:05:00,78.96,79.0,78.93,78.97,28889.0,60.7369,60.7677,60.7138,60.7446,28889.0
2019-04-23 15:10:00,78.98,79.0,78.96,78.99,33190.0,60.7523,60.7677,60.7369,60.76,33190.0
2019-04-23 15:15:00,78.98,78.98,78.91,78.93,38897.0,60.7523,60.7523,60.6984,60.7138,38897.0
2019-04-23 15:20:00,78.93,78.95,78.86,78.9,53656.0,60.7138,60.7292,60.66,60.6908,53656.0
2019-04-23 15:25:00,78.91,78.98,78.9,78.96,61408.0,60.6984,60.7523,60.6908,60.7369,61408.0
2019-04-23 15:30:00,78.98,78.98,78.82,78.83,60999.0,60.7523,60.7523,60.6292,60.6369,60999.0
2019-04-23 15:35:00,78.82,78.83,78.74,78.79,152984.0,60.6292,60.6369,60.5677,60.6061,152984.0
2019-04-23 15:40:00,78.79,78.84,78.73,78.83,72783.0,60.6061,60.6446,60.56,60.6369,72783.0
2019-04-23 15:45:00,78.83,78.86,78.72,78.76,109789.0,60.6369,60.66,60.5523,60.5831,109789.0
2019-04-23 15:50:00,78.77,78.78,78.71,78.78,225840.0,60.5908,60.5984,60.5446,60.5984,225840.0
2019-04-23 15:55:00,78.78,78.8,78.56,78.65,577313.0,60.5984,60.6138,60.4292,60.4985,577313.0
2019-04-24 09:30:00,79.35,79.35,78.85,79.01,142971.0,61.0369,61.0369,60.6523,60.7754,142971.0
2019-04-24 09:35:00,79.01,79.41,79.01,79.29,86042.0,60.7754,61.0831,60.7754,60.9907,86042.0
2019-04-24 09:40:00,79.31,79.31,78.79,78.8,47334.0,61.0061,61.0061,60.6061,60.6138,47334.0
2019-04-24 09:45:00,78.78,78.79,78.52,78.71,64028.0,60.5984,60.6061,60.3985,60.5446,64028.0
2019-04-24 09:50:00,78.7,79.08,78.7,79.06,101692.0,60.5369,60.8292,60.5369,60.8138,101692.0
2019-04-24 09:55:00,79.06,79.45,78.98,79.38,88935.0,60.8138,61.1138,60.7523,61.06,88935.0
2019-04-24 10:00:00,79.37,79.48,79.29,79.41,94769.0,61.0523,61.1369,60.9907,61.0831,94769.0
2019-04-24 10:05:00,79.42,79.59,79.42,79.45,85006.0,61.0907,61.2215,61.0907,61.1138,85006.0
2019-04-24 10:10:00,79.45,79.56,79.37,79.39,67104.0,61.1138,61.1984,61.0523,61.0677,67104.0
2019-04-24 10:15:00,79.38,79.46,79.3,79.33,58635.0,61.06,61.1215,60.9984,61.0215,58635.0
2019-04-24 10:20:00,79.33,79.35,79.1,79.11,37089.0,61.0215,61.0369,60.8446,60.8523,37089.0
2019-04-24 10:25:00,79.11,79.17,79.03,79.06,44101.0,60.8523,60.8984,60.7908,60.8138,44101.0
2019-04-24 10:30:00,79.06,79.2,79.06,79.18,26476.0,60.8138,60.9215,60.8138,60.9061,26476.0
2019-04-24 10:35:00,79.2,79.34,79.13,79.16,44385.0,60.9215,61.0292,60.8677,60.8907,44385.0
2019-04-24 10:40:00,79.15,79.29,79.12,79.21,33612.0,60.8831,60.9907,60.86,60.9292,33612.0
2019-04-24 10:45:00,79.23,79.26,79.03,79.14,52099.0,60.9446,60.9677,60.7908,60.8754,52099.0
2019-04-24 10:50:00,79.12,79.41,79.12,79.41,34150.0,60.86,61.0831,60.86,61.0831,34150.0
2019-04-24 10:55:00,79.41,79.41,79.27,79.27,39026.0,61.0831,61.0831,60.9754,60.9754,39026.0
2019-04-24 11:00:00,79.28,79.31,78.86,79.01,605852.0,60.9831,61.0061,60.66,60.7754,605852.0
2019-04-24 11:05:00,79.03,79.09,78.84,78.96,43927.0,60.7908,60.8369,60.6446,60.7369,43927.0
2019-04-24 11:10:00,78.97,79.11,78.9,79.0,57964.0,60.7446,60.8523,60.6908,60.7677,57964.0
2019-04-24 11:15:00,79.0,79.08,78.96,78.98,27597.0,60.7677,60.8292,60.7369,60.7523,27597.0
2019-04-24 11:20:00,78.97,79.02,78.91,78.98,50583.0,60.7446,60.7831,60.6984,60.7523,50583.0
2019-04-24 11:25:00,78.99,79.02,78.93,78.99,32550.0,60.76,60.7831,60.7138,60.76,32550.0
2019-04-24 11:30:00,78.99,79.01,78.95,78.96,44368.0,60.76,60.7754,60.7292,60.7369,44368.0
2019-04-24 11:35:00,78.98,79.01,78.95,78.98,25016.0,60.7523,60.7754,60.7292,60.7523,25016.0
2019-04-24 11:40:00,78.99,79.08,78.97,79.0,152173.0,60.76,60.8292,60.7446,60.7677,152173.0
2019-04-24 11:45:00,79.01,79.01,78.76,78.86,26884.0,60.7754,60.7754,60.5831,60.66,26884.0
2019-04-24 11:50:00,78.87,78.94,78.81,78.87,21892.0,60.6677,60.7215,60.6215,60.6677,21892.0
2019-04-24 11:55:00,78.87,78.94,78.83,78.91,29759.0,60.6677,60.7215,60.6369,60.6984,29759.0
2019-04-24 12:00:00,78.91,78.91,78.77,78.77,23237.0,60.6984,60.6984,60.5908,60.5908,23237.0
2019-04-24 12:05:00,78.77,78.83,78.75,78.79,25848.0,60.5908,60.6369,60.5754,60.6061,25848.0
2019-04-24 12:10:00,78.8,78.91,78.8,78.91,21182.0,60.6138,60.6984,60.6138,60.6984,21182.0
2019-04-24 12:15:00,78.91,78.95,78.85,78.94,45684.0,60.6984,60.7292,60.6523,60.7215,45684.0
2019-04-24 12:20:00,78.94,79.0,78.93,79.0,31204.0,60.7215,60.7677,60.7138,60.7677,31204.0
2019-04-24 12:25:00,79.0,79.01,78.91,78.99,36266.0,60.7677,60.7754,60.6984,60.76,36266.0
2019-04-24 12:30:00,79.0,79.0,78.92,78.94,38047.0,60.7677,60.7677,60.7061,60.7215,38047.0
2019-04-24 12:35:00,78.95,79.0,78.88,79.0,132192.0,60.7292,60.7677,60.6754,60.7677,132192.0
2019-04-24 12:40:00,79.0,79.02,78.44,78.94,213788.0,60.7677,60.7831,60.3369,60.7215,213788.0
2019-04-24 12:45:00,78.94,79.0,78.91,78.97,27310.0,60.7215,60.7677,60.6984,60.7446,27310.0
2019-04-24 12:50:00,78.97,78.98,78.92,78.93,22393.0,60.7446,60.7523,60.7061,60.7138,22393.0
2019-04-24 12:55:00,78.92,78.94,78.83,78.87,23502.0,60.7061,60.7215,60.6369,60.6677,23502.0
2019-04-24 13:00:00,78.86,78.93,78.86,78.9,20942.0,60.66,60.7138,60.66,60.6908,20942.0
2019-04-24 13:05:00,78.91,78.96,78.88,78.93,27371.0,60.6984,60.7369,60.6754,60.7138,27371.0
2019-04-24 13:10:00,78.94,78.94,78.85,78.88,27886.0,60.7215,60.7215,60.6523,60.6754,27886.0
2019-04-24 13:15:00,78.88,78.9,78.82,78.86,35881.0,60.6754,60.6908,60.6292,60.66,35881.0
2019-04-24 13:20:00,78.85,78.91,78.83,78.87,41528.0,60.6523,60.6984,60.6369,60.6677,41528.0
2019-04-24 13:25:00,78.86,78.88,78.82,78.84,30655.0,60.66,60.6754,60.6292,60.6446,30655.0
2019-04-24 13:30:00,78.85,78.85,78.75,78.78,28691.0,60.6523,60.6523,60.5754,60.5984,28691.0
2019-04-24 13:35:00,78.78,78.84,78.77,78.8,20318.0,60.5984,60.6446,60.5908,60.6138,20318.0
2019-04-24 13:40:00,78.79,78.8,78.75,78.77,29100.0,60.6061,60.6138,60.5754,60.5908,29100.0
2019-04-24 13:45:00,78.78,78.92,78.78,78.87,27183.0,60.5984,60.7061,60.5984,60.6677,27183.0
2019-04-24 13:50:00,78.87,78.87,78.8,78.83,19177.0,60.6677,60.6677,60.6138,60.6369,19177.0
2019-04-24 13:55:00,78.84,78.86,78.81,78.83,29322.0,60.6446,60.66,60.6215,60.6369,29322.0
2019-04-24 14:00:00,78.83,78.92,78.81,78.89,56811.0,60.6369,60.7061,60.6215,60.6831,56811.0
2019-04-24 14:05:00,78.89,78.9,78.83,78.85,38264.0,60.6831,60.6908,60.6369,60.6523,38264.0
2019-04-24 14:10:00,78.84,78.86,78.79,78.84,40724.0,60.6446,60.66,60.6061,60.6446,40724.0
2019-04-24 14:15:00,78.85,78.89,78.82,78.88,30573.0,60.6523,60.6831,60.6292,60.6754,30573.0
2019-04-24 14:20:00,78.89,78.9,78.82,78.84,87918.0,60.6831,60.6908,60.6292,60.6446,87918.0
2019-04-24 14:25:00,78.84,78.86,78.71,78.79,59409.0,60.6446,60.66,60.5446,60.6061,59409.0
2019-04-24 14:30:00,78.78,78.87,78.74,78.87,40617.0,60.5984,60.6677,60.5677,60.6677,40617.0
2019-04-24 14:35:00,78.87,78.91,78.83,78.85,66807.0,60.6677,60.6984,60.6369,60.6523,66807.0
2019-04-24 14:40:00,78.85,78.91,78.85,78.89,43086.0,60.6523,60.6984,60.6523,60.6831,43086.0
2019-04-24 14:45:00,78.89,78.95,78.86,78.94,44325.0,60.6831,60.7292,60.66,60.7215,44325.0
2019-04-24 14:50:00,78.94,79.01,78.94,78.98,49392.0,60.7215,60.7754,60.7215,60.7523,49392.0
2019-04-24 14:55:00,78.98,79.01,78.97,78.99,48205.0,60.7523,60.7754,60.7446,60.76,48205.0
2019-04-24 15:00:00,79.0,79.0,78.88,78.95,123437.0,60.7677,60.7677,60.6754,60.7292,123437.0
2019-04-24 15:05:00,78.96,79.0,78.95,78.99,42182.0,60.7369,60.7677,60.7292,60.76,42182.0
2019-04-24 15:10:00,78.99,79.0,78.93,78.96,53417.0,60.76,60.7677,60.7138,60.7369,53417.0
2019-04-24 15:15:00,78.97,79.0,78.94,78.99,68889.0,60.7446,60.7677,60.7215,60.76,68889.0
2019-04-24 15:20:00,78.99,79.0,78.85,78.88,73522.0,60.76,60.7677,60.6523,60.6754,73522.0
2019-04-24 15:25:00,78.88,78.95,78.87,78.94,55376.0,60.6754,60.7292,60.6677,60.7215,55376.0
2019-04-24 15:30:00,78.93,78.97,78.89,78.91,76975.0,60.7138,60.7446,60.6831,60.6984,76975.0
2019-04-24 15:35:00,78.91,78.96,78.89,78.91,78435.0,60.6984,60.7369,60.6831,60.6984,78435.0
2019-04-24 15:40:00,78.92,78.94,78.87,78.92,89154.0,60.7061,60.7215,60.6677,60.7061,89154.0
2019-04-24 15:45:00,78.92,78.95,78.86,78.92,166787.0,60.7061,60.7292,60.66,60.7061,166787.0
2019-04-24 15:50:00,78.92,78.93,78.77,78.89,251359.0,60.7061,60.7138,60.5908,60.6831,251359.0
2019-04-24 15:55:00,78.9,78.9,78.67,78.68,511025.0,60.6908,60.6908,60.5138,60.5215,511025.0
2019-04-25 09:30:00,80.06,80.47,78.75,78.78,427141.0,61.583,61.8984,60.5754,60.5984,427141.0
2019-04-25 09:35:00,78.76,79.11,77.75,77.86,240738.0,60.5831,60.8523,59.8062,59.8908,240738.0
2019-04-25 09:40:00,77.83,77.88,76.91,77.31,365570.0,59.8677,59.9062,59.16,59.4677,365570.0
2019-04-25 09:45:00,77.31,77.75,77.17,77.24,184881.0,59.4677,59.8062,59.36,59.4139,184881.0
2019-04-25 09:50:00,77.2,77.85,77.0,77.57,146279.0,59.3831,59.8831,59.2293,59.6677,146279.0
2019-04-25 09:55:00,77.6,78.08,77.57,78.01,127925.0,59.6908,60.06,59.6677,60.0062,127925.0
2019-04-25 10:00:00,78.0,78.0,77.46,77.61,168738.0,59.9985,59.9985,59.5831,59.6985,168738.0
2019-04-25 10:05:00,77.6,78.23,77.58,77.98,169643.0,59.6908,60.1754,59.6754,59.9831,169643.0
2019-04-25 10:10:00,78.0,78.29,77.91,77.94,183771.0,59.9985,60.2215,59.9292,59.9523,183771.0
2019-04-25 10:15:00,77.94,78.17,77.79,77.81,146622.0,59.9523,60.1292,59.8369,59.8523,146622.0
2019-04-25 10:20:00,77.75,77.78,77.56,77.66,49977.0,59.8062,59.8292,59.66,59.7369,49977.0
2019-04-25 10:25:00,77.62,77.8,77.54,77.66,61592.0,59.7062,59.8446,59.6446,59.7369,61592.0
2019-04-25 10:30:00,77.66,77.76,77.39,77.47,74571.0,59.7369,59.8139,59.5292,59.5908,74571.0
2019-04-25 10:35:00,77.45,77.74,77.38,77.65,83974.0,59.5754,59.7985,59.5216,59.7292,83974.0
2019-04-25 10:40:00,77.65,77.75,77.51,77.73,97606.0,59.7292,59.8062,59.6216,59.7908,97606.0
2019-04-25 10:45:00,77.73,77.83,77.51,77.53,63390.0,59.7908,59.8677,59.6216,59.6369,63390.0
2019-04-25 10:50:00,77.54,77.54,77.18,77.26,114245.0,59.6446,59.6446,59.3677,59.4292,114245.0
2019-04-25 10:55:00,77.26,77.43,77.16,77.17,65232.0,59.4292,59.56,59.3523,59.36,65232.0
2019-04-25 11:00:00,77.18,77.72,77.13,77.62,71783.0,59.3677,59.7831,59.3293,59.7062,71783.0
2019-04-25 11:05:00,77.6,77.73,77.55,77.68,90413.0,59.6908,59.7908,59.6523,59.7523,90413.0
2019-04-25 11:10:00,77.67,77.72,77.55,77.63,52023.0,59.7446,59.7831,59.6523,59.7139,52023.0
2019-04-25 11:15:00,77.65,77.75,77.59,77.72,56767.0,59.7292,59.8062,59.6831,59.7831,56767.0
2019-04-25 11:20:00,77.69,77.81,77.64,77.8,104928.0,59.76,59.8523,59.7215,59.8446,104928.0
2019-04-25 11:25:00,77.8,77.91,77.69,77.88,217593.0,59.8446,59.9292,59.76,59.9062,217593.0
2019-04-25 11:30:00,77.89,78.04,77.88,77.97,144621.0,59.9139,60.0292,59.9062,59.9754,144621.0
2019-04-25 11:35:00,77.97,78.15,77.9,78.15,367901.0,59.9754,60.1138,59.9215,60.1138,367901.0
2019-04-25 11:40:00,78.14,78.44,78.13,78.36,107525.0,60.1062,60.3369,60.0985,60.2754,107525.0
2019-04-25 11:45:00,78.36,78.41,78.24,78.29,88010.0,60.2754,60.3138,60.1831,60.2215,88010.0
2019-04-25 11:50:00,78.3,78.38,78.2,78.24,83025.0,60.2292,60.2908,60.1523,60.1831,83025.0
2019-04-25 11:55:00,78.23,78.27,78.13,78.21,62217.0,60.1754,60.2062,60.0985,60.16,62217.0
2019-04-25 12:00:00,78.21,78.24,78.06,78.1,66281.0,60.16,60.1831,60.0446,60.0754,66281.0
2019-04-25 12:05:00,78.1,78.12,78.02,78.02,50171.0,60.0754,60.0908,60.0138,60.0138,50171.0
2019-04-25 12:10:00,78.03,78.06,77.98,78.03,47550.0,60.0215,60.0446,59.9831,60.0215,47550.0
2019-04-25 12:15:00,78.03,78.06,77.88,77.88,51166.0,60.0215,60.0446,59.9062,59.9062,51166.0
2019-04-25 12:20:00,77.9,77.92,77.87,77.89,39732.0,59.9215,59.9369,59.8985,59.9139,39732.0
2019-04-25 12:25:00,77.9,77.96,77.86,77.95,62868.0,59.9215,59.9677,59.8908,59.96,62868.0
2019-04-25 12:30:00,77.95,78.1,77.94,78.08,155905.0,59.96,60.0754,59.9523,60.06,155905.0
2019-04-25 12:35:00,78.08,78.11,78.0,78.01,108263.0,60.06,60.0831,59.9985,60.0062,108263.0
2019-04-25 12:40:00,78.02,78.1,77.98,78.0,75282.0,60.0138,60.0754,59.9831,59.9985,75282.0
2019-04-25 12:45:00,77.99,78.04,77.95,78.0,83169.0,59.9908,60.0292,59.96,59.9985,83169.0
2019-04-25 12:50:00,78.0,78.02,77.96,78.0,48330.0,59.9985,60.0138,59.9677,59.9985,48330.0
2019-04-25 12:55:00,78.0,78.01,77.96,78.0,43696.0,59.9985,60.0062,59.9677,59.9985,43696.0
2019-04-25 13:00:00,78.0,78.31,77.99,78.21,170496.0,59.9985,60.2369,59.9908,60.16,170496.0
2019-04-25 13:05:00,78.21,78.23,78.08,78.2,93625.0,60.16,60.1754,60.06,60.1523,93625.0
2019-04-25 13:10:00,78.19,78.37,78.15,78.33,65278.0,60.1446,60.2831,60.1138,60.2523,65278.0
2019-04-25 13:15:00,78.35,78.37,78.2,78.28,79251.0,60.2677,60.2831,60.1523,60.2138,79251.0
2019-04-25 13:20:00,78.28,78.45,78.27,78.45,45573.0,60.2138,60.3446,60.2062,60.3446,45573.0
2019-04-25 13:25:00,78.45,78.45,78.33,78.39,37565.0,60.3446,60.3446,60.2523,60.2985,37565.0
2019-04-25 13:30:00,78.39,78.41,78.31,78.34,46135.0,60.2985,60.3138,60.2369,60.26,46135.0
2019-04-25 13:35:00,78.34,78.45,78.33,78.44,72582.0,60.26,60.3446,60.2523,60.3369,72582.0
2019-04-25 13:40:00,78.45,78.46,78.36,78.4,35562.0,60.3446,60.3523,60.2754,60.3061,35562.0
2019-04-25 13:45:00,78.39,78.44,78.36,78.39,35692.0,60.2985,60.3369,60.2754,60.2985,35692.0
2019-04-25 13:50:00,78.37,78.41,78.35,78.38,29559.0,60.2831,60.3138,60.2677,60.2908,29559.0
2019-04-25 13:55:00,78.38,78.44,78.31,78.41,124142.0,60.2908,60.3369,60.2369,60.3138,124142.0
2019-04-25 14:00:00,78.4,78.42,78.33,78.35,58328.0,60.3061,60.3215,60.2523,60.2677,58328.0
2019-04-25 14:05:00,78.33,78.34,78.24,78.25,35216.0,60.2523,60.26,60.1831,60.1908,35216.0
2019-04-25 14:10:00,78.24,78.37,78.24,78.34,32297.0,60.1831,60.2831,60.1831,60.26,32297.0
2019-04-25 14:15:00,78.35,78.38,78.31,78.36,66283.0,60.2677,60.2908,60.2369,60.2754,66283.0
2019-04-25 14:20:00,78.38,78.39,78.24,78.33,51386.0,60.2908,60.2985,60.1831,60.2523,51386.0
2019-04-25 14:25:00,78.33,78.44,78.29,78.43,70990.0,60.2523,60.3369,60.2215,60.3292,70990.0
2019-04-25 14:30:00,78.43,78.47,78.34,78.36,68827.0,60.3292,60.36,60.26,60.2754,68827.0
2019-04-25 14:35:00,78.36,78.49,78.3,78.48,204147.0,60.2754,60.3754,60.2292,60.3677,204147.0
2019-04-25 14:40:00,78.48,78.57,78.42,78.47,129350.0,60.3677,60.4369,60.3215,60.36,129350.0
2019-04-25 14:45:00,78.47,78.54,78.43,78.49,79192.0,60.36,60.4138,60.3292,60.3754,79192.0
2019-04-25 14:50:00,78.49,78.53,78.47,78.51,43174.0,60.3754,60.4061,60.36,60.3908,43174.0
2019-04-25 14:55:00,78.51,78.52,78.43,78.51,96268.0,60.3908,60.3985,60.3292,60.3908,96268.0
2019-04-25 15:00:00,78.5,78.7,78.5,78.64,59910.0,60.3831,60.5369,60.3831,60.4908,59910.0
2019-04-25 15:05:00,78.63,78.7,78.6,78.62,90264.0,60.4831,60.5369,60.46,60.4754,90264.0
2019-04-25 15:10:00,78.63,78.65,78.58,78.59,43726.0,60.4831,60.4985,60.4446,60.4523,43726.0
2019-04-25 15:15:00,78.6,78.73,78.59,78.67,104037.0,60.46,60.56,60.4523,60.5138,104037.0
2019-04-25 15:20:00,78.67,78.78,78.66,78.78,73563.0,60.5138,60.5984,60.5061,60.5984,73563.0
2019-04-25 15:25:00,78.76,79.04,78.73,79.03,83770.0,60.5831,60.7984,60.56,60.7908,83770.0
2019-04-25 15:30:00,79.04,79.08,78.9,79.0,117729.0,60.7984,60.8292,60.6908,60.7677,117729.0
2019-04-25 15:35:00,79.01,79.05,78.89,78.97,123517.0,60.7754,60.8061,60.6831,60.7446,123517.0
2019-04-25 15:40:00,78.96,79.01,78.96,78.99,93679.0,60.7369,60.7754,60.7369,60.76,93679.0
2019-04-25 15:45:00,79.0,79.27,78.98,79.26,300946.0,60.7677,60.9754,60.7523,60.9677,300946.0
2019-04-25 15:50:00,79.26,79.48,79.24,79.38,352063.0,60.9677,61.1369,60.9523,61.06,352063.0
2019-04-25 15:55:00,79.37,79.52,79.29,79.32,659033.0,61.0523,61.1677,60.9907,61.0138,659033.0
2019-04-26 09:30:00,79.67,80.34,79.51,80.1,173120.0,61.283,61.7984,61.16,61.6138,173120.0
2019-04-26 09:35:00,80.12,80.38,80.03,80.11,188287.0,61.6292,61.8292,61.56,61.6215,188287.0
2019-04-26 09:40:00,80.1,80.65,80.06,80.37,165721.0,61.6138,62.0369,61.583,61.8215,165721.0
2019-04-26 09:45:00,80.35,80.63,80.17,80.2,246195.0,61.8061,62.0215,61.6677,61.6907,246195.0
2019-04-26 09:50:00,80.21,80.26,79.88,79.98,87848.0,61.6984,61.7369,61.4446,61.5215,87848.0
2019-04-26 09:55:00,79.98,80.14,79.84,80.11,58924.0,61.5215,61.6446,61.4138,61.6215,58924.0
2019-04-26 10:00:00,80.13,80.55,80.12,80.53,100083.0,61.6369,61.96,61.6292,61.9446,100083.0
2019-04-26 10:05:00,80.53,80.6,80.37,80.46,71470.0,61.9446,61.9984,61.8215,61.8907,71470.0
2019-04-26 10:10:00,80.45,80.61,80.14,80.25,63253.0,61.883,62.0061,61.6446,61.7292,63253.0
2019-04-26 10:15:00,80.24,80.31,80.14,80.2,54767.0,61.7215,61.7753,61.6446,61.6907,54767.0
2019-04-26 10:20:00,80.21,80.35,80.08,80.23,39629.0,61.6984,61.8061,61.5984,61.7138,39629.0
2019-04-26 10:25:00,80.21,80.42,80.2,80.39,49628.0,61.6984,61.86,61.6907,61.8369,49628.0
2019-04-26 10:30:00,80.39,80.4,80.17,80.25,42453.0,61.8369,61.8446,61.6677,61.7292,42453.0
2019-04-26 10:35:00,80.26,80.28,79.98,80.03,57156.0,61.7369,61.7523,61.5215,61.56,57156.0
2019-04-26 10:40:00,80.05,80.07,79.75,79.76,49559.0,61.5753,61.5907,61.3446,61.3523,49559.0
2019-04-26 10:45:00,79.74,79.9,79.58,79.9,59644.0,61.3369,61.46,61.2138,61.46,59644.0
2019-04-26 10:50:00,79.89,79.99,79.67,79.83,79221.0,61.4523,61.5292,61.283,61.4061,79221.0
2019-04-26 10:55:00,79.85,79.85,79.6,79.64,41612.0,61.4215,61.4215,61.2292,61.26,41612.0
2019-04-26 11:00:00,79.64,79.8,79.56,79.58,83752.0,61.26,61.383,61.1984,61.2138,83752.0
2019-04-26 11:05:00,79.58,79.58,79.4,79.48,39007.0,61.2138,61.2138,61.0754,61.1369,39007.0
2019-04-26 11:10:00,79.48,79.82,79.46,79.8,51193.0,61.1369,61.3984,61.1215,61.383,51193.0
2019-04-26 11:15:00,79.8,80.02,79.8,80.0,86439.0,61.383,61.5523,61.383,61.5369,86439.0
2019-04-26 11:20:00,80.0,80.07,79.89,80.0,57373.0,61.5369,61.5907,61.4523,61.5369,57373.0
2019-04-26 11:25:00,80.0,80.14,79.98,80.04,62463.0,61.5369,61.6446,61.5215,61.5677,62463.0
2019-04-26 11:30:00,80.04,80.11,79.89,79.99,59737.0,61.5677,61.6215,61.4523,61.5292,59737.0
2019-04-26 11:35:00,79.98,79.99,79.82,79.89,61053.0,61.5215,61.5292,61.3984,61.4523,61053.0
2019-04-26 11:40:00,79.89,79.92,79.71,79.76,38473.0,61.4523,61.4753,61.3138,61.3523,38473.0
2019-04-26 11:45:00,79.77,79.96,79.76,79.96,59035.0,61.36,61.5061,61.3523,61.5061,59035.0
2019-04-26 11:50:00,79.97,80.03,79.89,80.0,38898.0,61.5138,61.56,61.4523,61.5369,38898.0
2019-04-26 11:55:00,79.99,80.0,79.82,79.84,23891.0,61.5292,61.5369,61.3984,61.4138,23891.0
2019-04-26 12:00:00,79.84,79.84,79.71,79.73,27903.0,61.4138,61.4138,61.3138,61.3292,27903.0
2019-04-26 12:05:00,79.74,79.91,79.73,79.87,29168.0,61.3369,61.4677,61.3292,61.4369,29168.0
2019-04-26 12:10:00,79.86,79.89,79.77,79.79,28467.0,61.4292,61.4523,61.36,61.3754,28467.0
2019-04-26 12:15:00,79.8,79.84,79.74,79.79,26253.0,61.383,61.4138,61.3369,61.3754,26253.0
2019-04-26 12:20:00,79.79,79.86,79.78,79.85,27415.0,61.3754,61.4292,61.3677,61.4215,27415.0
2019-04-26 12:25:00,79.85,79.85,79.62,79.63,28876.0,61.4215,61.4215,61.2446,61.2523,28876.0
2019-04-26 12:30:00,79.63,79.73,79.61,79.63,19815.0,61.2523,61.3292,61.2369,61.2523,19815.0
2019-04-26 12:35:00,79.61,79.7,79.6,79.69,27034.0,61.2369,61.3061,61.2292,61.2984,27034.0
2019-04-26 12:40:00,79.69,79.69,79.6,79.63,24480.0,61.2984,61.2984,61.2292,61.2523,24480.0
2019-04-26 12:45:00,79.62,79.63,79.53,79.59,25811.0,61.2446,61.2523,61.1754,61.2215,25811.0
2019-04-26 12:50:00,79.59,79.66,79.55,79.6,16856.0,61.2215,61.2754,61.1907,61.2292,16856.0
2019-04-26 12:55:00,79.61,79.61,79.44,79.5,33923.0,61.2369,61.2369,61.1061,61.1523,33923.0
2019-04-26 13:00:00,79.51,79.59,79.5,79.52,18139.0,61.16,61.2215,61.1523,61.1677,18139.0
2019-04-26 13:05:00,79.51,79.57,79.46,79.54,24334.0,61.16,61.2061,61.1215,61.183,24334.0
2019-04-26 13:10:00,79.55,79.62,79.51,79.61,30081.0,61.1907,61.2446,61.16,61.2369,30081.0
2019-04-26 13:15:00,79.61,79.7,79.58,79.69,27011.0,61.2369,61.3061,61.2138,61.2984,27011.0
2019-04-26 13:20:00,79.7,79.82,79.7,79.81,30802.0,61.3061,61.3984,61.3061,61.3907,30802.0
2019-04-26 13:25:00,79.81,79.81,79.73,79.75,24595.0,61.3907,61.3907,61.3292,61.3446,24595.0
2019-04-26 13:30:00,79.76,79.8,79.72,79.72,21903.0,61.3523,61.383,61.3215,61.3215,21903.0
2019-04-26 13:35:00,79.73,79.81,79.7,79.7,25041.0,61.3292,61.3907,61.3061,61.3061,25041.0
2019-04-26 13:40:00,79.7,79.76,79.68,79.69,31990.0,61.3061,61.3523,61.2907,61.2984,31990.0
2019-04-26 13:45:00,79.7,79.86,79.68,79.84,23696.0,61.3061,61.4292,61.2907,61.4138,23696.0
2019-04-26 13:50:00,79.83,79.9,79.74,79.76,29083.0,61.4061,61.46,61.3369,61.3523,29083.0
2019-04-26 13:55:00,79.76,79.78,79.68,79.73,26895.0,61.3523,61.3677,61.2907,61.3292,26895.0
2019-04-26 14:00:00,79.72,79.73,79.62,79.7,37005.0,61.3215,61.3292,61.2446,61.3061,37005.0
2019-04-26 14:05:00,79.7,79.78,79.69,79.73,21187.0,61.3061,61.3677,61.2984,61.3292,21187.0
2019-04-26 14:10:00,79.73,79.77,79.65,79.73,27054.0,61.3292,61.36,61.2677,61.3292,27054.0
2019-04-26 14:15:00,79.73,79.81,79.67,79.75,57519.0,61.3292,61.3907,61.283,61.3446,57519.0
2019-04-26 14:20:00,79.74,79.75,79.65,79.7,22808.0,61.3369,61.3446,61.2677,61.3061,22808.0
2019-04-26 14:25:00,79.7,79.7,79.65,79.68,23182.0,61.3061,61.3061,61.2677,61.2907,23182.0
2019-04-26 14:30:00,79.67,79.74,79.64,79.74,19801.0,61.283,61.3369,61.26,61.3369,19801.0
2019-04-26 14:35:00,79.75,79.77,79.73,79.77,36557.0,61.3446,61.36,61.3292,61.36,36557.0
2019-04-26 14:40:00,79.76,79.77,79.67,79.7,73285.0,61.3523,61.36,61.283,61.3061,73285.0
2019-04-26 14:45:00,79.69,79.73,79.64,79.71,40860.0,61.2984,61.3292,61.26,61.3138,40860.0
2019-04-26 14:50:00,79.71,79.72,79.61,79.67,44477.0,61.3138,61.3215,61.2369,61.283,44477.0
2019-04-26 14:55:00,79.67,79.69,79.58,79.62,29980.0,61.283,61.2984,61.2138,61.2446,29980.0
2019-04-26 15:00:00,79.63,79.77,79.62,79.71,60055.0,61.2523,61.36,61.2446,61.3138,60055.0
2019-04-26 15:05:00,79.72,79.73,79.65,79.68,29691.0,61.3215,61.3292,61.2677,61.2907,29691.0
2019-04-26 15:10:00,79.68,79.7,79.64,79.65,37655.0,61.2907,61.3061,61.26,61.2677,37655.0
2019-04-26 15:15:00,79.65,79.75,79.64,79.74,45088.0,61.2677,61.3446,61.26,61.3369,45088.0
2019-04-26 15:20:00,79.74,79.79,79.67,79.68,47168.0,61.3369,61.3754,61.283,61.2907,47168.0
2019-04-26 15:25:00,79.68,79.7,79.64,79.67,37318.0,61.2907,61.3061,61.26,61.283,37318.0
2019-04-26 15:30:00,79.67,79.69,79.62,79.63,91829.0,61.283,61.2984,61.2446,61.2523,91829.0
2019-04-26 15:35:00,79.63,79.7,79.62,79.69,83726.0,61.2523,61.3061,61.2446,61.2984,83726.0
2019-04-26 15:40:00,79.69,79.73,79.55,79.56,99196.0,61.2984,61.3292,61.1907,61.1984,99196.0
2019-04-26 15:45:00,79.56,79.6,79.54,79.56,79078.0,61.1984,61.2292,61.183,61.1984,79078.0
2019-04-26 15:50:00,79.56,79.58,79.45,79.54,130352.0,61.1984,61.2138,61.1138,61.183,130352.0
2019-04-26 15:55:00,79.54,79.7,79.54,79.7,283674.0,61.183,61.3061,61.183,61.3061,283674.0
2019-04-29 09:30:00,80.46,80.49,80.14,80.39,169522.0,61.8907,61.9138,61.6446,61.8369,169522.0
2019-04-29 09:35:00,80.36,80.48,80.11,80.41,46677.0,61.8138,61.9061,61.6215,61.8523,46677.0
2019-04-29 09:40:00,80.41,80.49,80.28,80.39,55778.0,61.8523,61.9138,61.7523,61.8369,55778.0
2019-04-29 09:45:00,80.41,80.47,80.22,80.22,41566.0,61.8523,61.8984,61.7061,61.7061,41566.0
2019-04-29 09:50:00,80.21,80.21,80.04,80.06,35861.0,61.6984,61.6984,61.5677,61.583,35861.0
2019-04-29 09:55:00,80.09,80.15,79.96,80.03,33582.0,61.6061,61.6523,61.5061,61.56,33582.0
2019-04-29 10:00:00,80.03,80.13,80.0,80.06,29826.0,61.56,61.6369,61.5369,61.583,29826.0
2019-04-29 10:05:00,80.07,80.17,80.01,80.14,49226.0,61.5907,61.6677,61.5446,61.6446,49226.0
2019-04-29 10:10:00,80.15,80.21,80.02,80.03,33532.0,61.6523,61.6984,61.5523,61.56,33532.0
2019-04-29 10:15:00,80.04,80.05,79.91,80.05,47065.0,61.5677,61.5753,61.4677,61.5753,47065.0
2019-04-29 10:20:00,80.06,80.11,79.98,80.01,38839.0,61.583,61.6215,61.5215,61.5446,38839.0
2019-04-29 10:25:00,80.0,80.2,79.99,80.13,102282.0,61.5369,61.6907,61.5292,61.6369,102282.0
2019-04-29 10:30:00,80.13,80.21,80.1,80.17,41695.0,61.6369,61.6984,61.6138,61.6677,41695.0
2019-04-29 10:35:00,80.15,80.22,80.09,80.14,30566.0,61.6523,61.7061,61.6061,61.6446,30566.0
2019-04-29 10:40:00,80.15,80.4,80.15,80.36,52281.0,61.6523,61.8446,61.6523,61.8138,52281.0
2019-04-29 10:45:00,80.36,80.53,80.29,80.46,115444.0,61.8138,61.9446,61.76,61.8907,115444.0
2019-04-29 10:50:00,80.46,80.59,80.41,80.57,49561.0,61.8907,61.9907,61.8523,61.9753,49561.0
2019-04-29 10:55:00,80.59,80.88,80.59,80.82,102026.0,61.9907,62.2138,61.9907,62.1676,102026.0
2019-04-29 11:00:00,80.83,80.85,80.74,80.83,67204.0,62.1753,62.1907,62.1061,62.1753,67204.0
2019-04-29 11:05:00,80.82,80.98,80.81,80.86,56585.0,62.1676,62.2907,62.1599,62.1984,56585.0
2019-04-29 11:10:00,80.87,80.89,80.73,80.84,72323.0,62.2061,62.2215,62.0984,62.183,72323.0
2019-04-29 11:15:00,80.84,80.84,80.37,80.39,90190.0,62.183,62.183,61.8215,61.8369,90190.0
2019-04-29 11:20:00,80.38,80.77,80.34,80.64,48931.0,61.8292,62.1292,61.7984,62.0292,48931.0
2019-04-29 11:25:00,80.65,80.73,80.57,80.7,37419.0,62.0369,62.0984,61.9753,62.0753,37419.0
2019-04-29 11:30:00,80.7,80.79,80.68,80.77,54738.0,62.0753,62.1446,62.0599,62.1292,54738.0
2019-04-29 11:35:00,80.75,80.77,80.68,80.77,40936.0,62.1138,62.1292,62.0599,62.1292,40936.0
2019-04-29 11:40:00,80.76,80.77,80.62,80.68,48991.0,62.1215,62.1292,62.0138,62.0599,48991.0
2019-04-29 11:45:00,80.7,80.76,80.63,80.72,58004.0,62.0753,62.1215,62.0215,62.0907,58004.0
2019-04-29 11:50:00,80.72,80.89,80.71,80.89,76677.0,62.0907,62.2215,62.083,62.2215,76677.0
2019-04-29 11:55:00,80.88,80.94,80.78,80.78,47617.0,62.2138,62.2599,62.1369,62.1369,47617.0
2019-04-29 12:00:00,80.78,80.9,80.76,80.86,37891.0,62.1369,62.2292,62.1215,62.1984,37891.0
2019-04-29 12:05:00,80.85,80.87,80.73,80.74,30409.0,62.1907,62.2061,62.0984,62.1061,30409.0
2019-04-29 12:10:00,80.73,80.83,80.72,80.77,27644.0,62.0984,62.1753,62.0907,62.1292,27644.0
2019-04-29 12:15:00,80.77,80.78,80.69,80.75,23748.0,62.1292,62.1369,62.0676,62.1138,23748.0
2019-04-29 12:20:00,80.74,80.9,80.74,80.88,35561.0,62.1061,62.2292,62.1061,62.2138,35561.0
2019-04-29 12:25:00,80.9,80.96,80.89,80.96,35736.0,62.2292,62.2753,62.2215,62.2753,35736.0
2019-04-29 12:30:00,80.95,80.97,80.87,80.89,52014.0,62.2676,62.283,62.2061,62.2215,52014.0
2019-04-29 12:35:00,80.87,80.9,80.76,80.8,30652.0,62.2061,62.2292,62.1215,62.1523,30652.0
2019-04-29 12:40:00,80.79,80.81,80.71,80.73,23986.0,62.1446,62.1599,62.083,62.0984,23986.0
2019-04-29 12:45:00,80.75,80.76,80.68,80.69,37032.0,62.1138,62.1215,62.0599,62.0676,37032.0
2019-04-29 12:50:00,80.69,80.74,80.67,80.72,27166.0,62.0676,62.1061,62.0523,62.0907,27166.0
2019-04-29 12:55:00,80.73,80.82,80.72,80.75,26274.0,62.0984,62.1676,62.0907,62.1138,26274.0
2019-04-29 13:00:00,80.76,80.79,80.63,80.65,27363.0,62.1215,62.1446,62.0215,62.0369,27363.0
2019-04-29 13:05:00,80.64,80.75,80.63,80.75,26055.0,62.0292,62.1138,62.0215,62.1138,26055.0
2019-04-29 13:10:00,80.75,80.79,80.71,80.71,29615.0,62.1138,62.1446,62.083,62.083,29615.0
2019-04-29 13:15:00,80.72,80.72,80.64,80.7,27149.0,62.0907,62.0907,62.0292,62.0753,27149.0
2019-04-29 13:20:00,80.7,80.71,80.64,80.65,57493.0,62.0753,62.083,62.0292,62.0369,57493.0
2019-04-29 13:25:00,80.63,80.66,80.59,80.65,21352.0,62.0215,62.0446,61.9907,62.0369,21352.0
2019-04-29 13:30:00,80.66,80.7,80.65,80.69,21669.0,62.0446,62.0753,62.0369,62.0676,21669.0
2019-04-29 13:35:00,80.69,80.7,80.61,80.69,17350.0,62.0676,62.0753,62.0061,62.0676,17350.0
2019-04-29 13:40:00,80.68,80.68,80.59,80.6,17904.0,62.0599,62.0599,61.9907,61.9984,17904.0
2019-04-29 13:45:00,80.59,80.66,80.59,80.63,18247.0,61.9907,62.0446,61.9907,62.0215,18247.0
2019-04-29 13:50:00,80.62,80.66,80.61,80.65,19728.0,62.0138,62.0446,62.0061,62.0369,19728.0
2019-04-29 13:55:00,80.66,80.7,80.61,80.62,32912.0,62.0446,62.0753,62.0061,62.0138,32912.0
2019-04-29 14:00:00,80.62,80.72,80.62,80.68,31158.0,62.0138,62.0907,62.0138,62.0599,31158.0
2019-04-29 14:05:00,80.67,80.67,80.59,80.66,49804.0,62.0523,62.0523,61.9907,62.0446,49804.0
2019-04-29 14:10:00,80.67,80.72,80.57,80.65,65256.0,62.0523,62.0907,61.9753,62.0369,65256.0
2019-04-29 14:15:00,80.66,80.73,80.63,80.69,39937.0,62.0446,62.0984,62.0215,62.0676,39937.0
2019-04-29 14:20:00,80.68,80.72,80.63,80.7,30470.0,62.0599,62.0907,62.0215,62.0753,30470.0
2019-04-29 14:25:00,80.71,80.77,80.64,80.67,28374.0,62.083,62.1292,62.0292,62.0523,28374.0
2019-04-29 14:30:00,80.67,80.74,80.66,80.73,41669.0,62.0523,62.1061,62.0446,62.0984,41669.0
2019-04-29 14:35:00,80.74,80.74,80.52,80.54,37555.0,62.1061,62.1061,61.9369,61.9523,37555.0
2019-04-29 14:40:00,80.52,80.56,80.44,80.54,70219.0,61.9369,61.9676,61.8753,61.9523,70219.0
2019-04-29 14:45:00,80.54,80.6,80.49,80.57,32434.0,61.9523,61.9984,61.9138,61.9753,32434.0
2019-04-29 14:50:00,80.56,80.57,80.51,80.55,22999.0,61.9676,61.9753,61.9292,61.96,22999.0
2019-04-29 14:55:00,80.54,80.59,80.52,80.56,29307.0,61.9523,61.9907,61.9369,61.9676,29307.0
2019-04-29 15:00:00,80.57,80.57,80.49,80.55,33128.0,61.9753,61.9753,61.9138,61.96,33128.0
2019-04-29 15:05:00,80.55,80.55,80.45,80.48,63528.0,61.96,61.96,61.883,61.9061,63528.0
2019-04-29 15:10:00,80.48,80.51,80.44,80.5,59102.0,61.9061,61.9292,61.8753,61.9215,59102.0
2019-04-29 15:15:00,80.49,80.57,80.44,80.5,63341.0,61.9138,61.9753,61.8753,61.9215,63341.0
2019-04-29 15:20:00,80.5,80.5,80.29,80.35,85914.0,61.9215,61.9215,61.76,61.8061,85914.0
2019-04-29 15:25:00,80.35,80.39,80.3,80.37,44392.0,61.8061,61.8369,61.7676,61.8215,44392.0
2019-04-29 15:30:00,80.37,80.47,80.35,80.45,93877.0,61.8215,61.8984,61.8061,61.883,93877.0
2019-04-29 15:35:00,80.45,80.5,80.41,80.5,68891.0,61.883,61.9215,61.8523,61.9215,68891.0
2019-04-29 15:40:00,80.5,80.53,80.46,80.5,105998.0,61.9215,61.9446,61.8907,61.9215,105998.0
2019-04-29 15:45:00,80.5,80.51,80.41,80.42,118053.0,61.9215,61.9292,61.8523,61.86,118053.0
2019-04-29 15:50:00,80.43,80.43,80.31,80.36,117168.0,61.8676,61.8676,61.7753,61.8138,117168.0
2019-04-29 15:55:00,80.36,80.4,80.23,80.29,290398.0,61.8138,61.8446,61.7138,61.76,290398.0
2019-04-30 09:30:00,80.68,80.69,80.03,80.18,96022.0,62.0599,62.0676,61.56,61.6753,96022.0
2019-04-30 09:35:00,80.22,80.33,79.79,79.81,44856.0,61.7061,61.7907,61.3754,61.3907,44856.0
2019-04-30 09:40:00,79.78,79.97,79.56,79.58,41201.0,61.3677,61.5138,61.1984,61.2138,41201.0
2019-04-30 09:45:00,79.56,79.89,79.54,79.84,27958.0,61.1984,61.4523,61.183,61.4138,27958.0
2019-04-30 09:50:00,79.83,79.83,79.65,79.67,23726.0,61.4061,61.4061,61.2677,61.283,23726.0
2019-04-30 09:55:00,79.69,79.7,79.52,79.53,51715.0,61.2984,61.3061,61.1677,61.1754,51715.0
2019-04-30 10:00:00,79.55,79.59,79.42,79.51,51402.0,61.1907,61.2215,61.0907,61.16,51402.0
2019-04-30 10:05:00,79.52,79.59,79.44,79.47,29496.0,61.1677,61.2215,61.1061,61.1292,29496.0
2019-04-30 10:10:00,79.45,79.45,79.31,79.39,36483.0,61.1138,61.1138,61.0061,61.0677,36483.0
2019-04-30 10:15:00,79.4,79.49,79.35,79.43,25587.0,61.0754,61.1446,61.0369,61.0984,25587.0
2019-04-30 10:20:00,79.43,79.57,79.38,79.57,42716.0,61.0984,61.2061,61.06,61.2061,42716.0
2019-04-30 10:25:00,79.55,79.62,79.43,79.55,45066.0,61.1907,61.2446,61.0984,61.1907,45066.0
2019-04-30 10:30:00,79.57,79.61,79.47,79.52,37812.0,61.2061,61.2369,61.1292,61.1677,37812.0
2019-04-30 10:35:00,79.5,79.59,79.45,79.56,89606.0,61.1523,61.2215,61.1138,61.1984,89606.0
2019-04-30 10:40:00,79.58,79.6,79.39,79.42,55328.0,61.2138,61.2292,61.0677,61.0907,55328.0
2019-04-30 10:45:00,79.42,79.48,79.33,79.33,31675.0,61.0907,61.1369,61.0215,61.0215,31675.0
2019-04-30 10:50:00,79.32,79.33,79.26,79.26,31760.0,61.0138,61.0215,60.9677,60.9677,31760.0
2019-04-30 10:55:00,79.28,79.29,78.96,79.0,135115.0,60.9831,60.9907,60.7369,60.7677,135115.0
2019-04-30 11:00:00,78.99,78.99,78.82,78.89,49982.0,60.76,60.76,60.6292,60.6831,49982.0
2019-04-30 11:05:00,78.88,78.92,78.81,78.87,60875.0,60.6754,60.7061,60.6215,60.6677,60875.0
2019-04-30 11:10:00,78.88,78.9,78.68,78.74,50394.0,60.6754,60.6908,60.5215,60.5677,50394.0
2019-04-30 11:15:00,78.74,78.84,78.73,78.79,54937.0,60.5677,60.6446,60.56,60.6061,54937.0
2019-04-30 11:20:00,78.79,78.95,78.76,78.9,44423.0,60.6061,60.7292,60.5831,60.6908,44423.0
2019-04-30 11:25:00,78.9,78.92,78.78,78.82,49972.0,60.6908,60.7061,60.5984,60.6292,49972.0
2019-04-30 11:30:00,78.84,78.95,78.83,78.95,46314.0,60.6446,60.7292,60.6369,60.7292,46314.0
2019-04-30 11:35:00,78.94,78.97,78.91,78.95,68879.0,60.7215,60.7446,60.6984,60.7292,68879.0
2019-04-30 11:40:00,78.95,78.99,78.82,78.95,57987.0,60.7292,60.76,60.6292,60.7292,57987.0
2019-04-30 11:45:00,78.95,78.99,78.9,78.92,25453.0,60.7292,60.76,60.6908,60.7061,25453.0
2019-04-30 11:50:00,78.93,78.95,78.87,78.92,23514.0,60.7138,60.7292,60.6677,60.7061,23514.0
2019-04-30 11:55:00,78.92,79.08,78.91,79.03,42446.0,60.7061,60.8292,60.6984,60.7908,42446.0
2019-04-30 12:00:00,79.04,79.04,78.97,79.03,29815.0,60.7984,60.7984,60.7446,60.7908,29815.0
2019-04-30 12:05:00,79.04,79.04,78.9,79.0,29414.0,60.7984,60.7984,60.6908,60.7677,29414.0
2019-04-30 12:10:00,79.0,79.18,79.0,79.12,27700.0,60.7677,60.9061,60.7677,60.86,27700.0
2019-04-30 12:15:00,79.13,79.16,79.04,79.06,25686.0,60.8677,60.8907,60.7984,60.8138,25686.0
2019-04-30 12:20:00,79.06,79.1,79.05,79.06,21661.0,60.8138,60.8446,60.8061,60.8138,21661.0
2019-04-30 12:25:00,79.05,79.1,79.04,79.06,22936.0,60.8061,60.8446,60.7984,60.8138,22936.0
2019-04-30 12:30:00,79.06,79.16,79.04,79.15,30722.0,60.8138,60.8907,60.7984,60.8831,30722.0
2019-04-30 12:35:00,79.15,79.16,79.1,79.11,39188.0,60.8831,60.8907,60.8446,60.8523,39188.0
2019-04-30 12:40:00,79.11,79.17,79.08,79.11,43315.0,60.8523,60.8984,60.8292,60.8523,43315.0
2019-04-30 12:45:00,79.11,79.12,79.01,79.04,25675.0,60.8523,60.86,60.7754,60.7984,25675.0
2019-04-30 12:50:00,79.04,79.12,79.02,79.12,27269.0,60.7984,60.86,60.7831,60.86,27269.0
2019-04-30 12:55:00,79.12,79.27,79.12,79.25,133412.0,60.86,60.9754,60.86,60.96,133412.0
2019-04-30 13:00:00,79.25,79.29,79.18,79.23,67172.0,60.96,60.9907,60.9061,60.9446,67172.0
2019-04-30 13:05:00,79.23,79.25,79.2,79.21,56050.0,60.9446,60.96,60.9215,60.9292,56050.0
2019-04-30 13:10:00,79.22,79.34,79.22,79.27,53535.0,60.9369,61.0292,60.9369,60.9754,53535.0
2019-04-30 13:15:00,79.28,79.29,79.23,79.26,19466.0,60.9831,60.9907,60.9446,60.9677,19466.0
2019-04-30 13:20:00,79.27,79.29,79.19,79.2,17537.0,60.9754,60.9907,60.9138,60.9215,17537.0
2019-04-30 13:25:00,79.22,79.29,79.19,79.29,18337.0,60.9369,60.9907,60.9138,60.9907,18337.0
2019-04-30 13:30:00,79.28,79.3,79.24,79.28,38728.0,60.9831,60.9984,60.9523,60.9831,38728.0
2019-04-30 13:35:00,79.28,79.32,79.27,79.31,36617.0,60.9831,61.0138,60.9754,61.0061,36617.0
2019-04-30 13:40:00,79.31,79.41,79.29,79.33,48027.0,61.0061,61.0831,60.9907,61.0215,48027.0
2019-04-30 13:45:00,79.33,79.42,79.3,79.37,39482.0,61.0215,61.0907,60.9984,61.0523,39482.0
2019-04-30 13:50:00,79.37,79.42,79.31,79.4,19334.0,61.0523,61.0907,61.0061,61.0754,19334.0
2019-04-30 13:55:00,79.4,79.42,79.37,79.4,29490.0,61.0754,61.0907,61.0523,61.0754,29490.0
2019-04-30 14:00:00,79.41,79.42,79.35,79.4,27131.0,61.0831,61.0907,61.0369,61.0754,27131.0
2019-04-30 14:05:00,79.4,79.43,79.37,79.4,23442.0,61.0754,61.0984,61.0523,61.0754,23442.0
2019-04-30 14:10:00,79.4,79.4,79.33,79.37,22594.0,61.0754,61.0754,61.0215,61.0523,22594.0
2019-04-30 14:15:00,79.37,79.39,79.32,79.39,27782.0,61.0523,61.0677,61.0138,61.0677,27782.0
2019-04-30 14:20:00,79.38,79.44,79.38,79.42,25904.0,61.06,61.1061,61.06,61.0907,25904.0
2019-04-30 14:25:00,79.42,79.42,79.36,79.4,25293.0,61.0907,61.0907,61.0446,61.0754,25293.0
2019-04-30 14:30:00,79.39,79.41,79.37,79.38,21130.0,61.0677,61.0831,61.0523,61.06,21130.0
2019-04-30 14:35:00,79.39,79.43,79.36,79.43,40517.0,61.0677,61.0984,61.0446,61.0984,40517.0
2019-04-30 14:40:00,79.43,79.53,79.41,79.48,46808.0,61.0984,61.1754,61.0831,61.1369,46808.0
2019-04-30 14:45:00,79.48,79.52,79.45,79.52,54699.0,61.1369,61.1677,61.1138,61.1677,54699.0
2019-04-30 14:50:00,79.53,79.53,79.36,79.38,37789.0,61.1754,61.1754,61.0446,61.06,37789.0
2019-04-30 14:55:00,79.37,79.46,79.36,79.44,32379.0,61.0523,61.1215,61.0446,61.1061,32379.0
2019-04-30 15:00:00,79.45,79.47,79.41,79.44,28022.0,61.1138,61.1292,61.0831,61.1061,28022.0
2019-04-30 15:05:00,79.43,79.46,79.39,79.43,34026.0,61.0984,61.1215,61.0677,61.0984,34026.0
2019-04-30 15:10:00,79.42,79.45,79.37,79.38,47251.0,61.0907,61.1138,61.0523,61.06,47251.0
2019-04-30 15:15:00,79.39,79.39,79.29,79.31,33385.0,61.0677,61.0677,60.9907,61.0061,33385.0
2019-04-30 15:20:00,79.3,79.37,79.25,79.27,42245.0,60.9984,61.0523,60.96,60.9754,42245.0
2019-04-30 15:25:00,79.26,79.39,79.23,79.37,38671.0,60.9677,61.0677,60.9446,61.0523,38671.0
2019-04-30 15:30:00,79.38,79.43,79.34,79.41,42359.0,61.06,61.0984,61.0292,61.0831,42359.0
2019-04-30 15:35:00,79.42,79.42,79.33,79.34,59800.0,61.0907,61.0907,61.0215,61.0292,59800.0
2019-04-30 15:40:00,79.34,79.36,79.23,79.23,49095.0,61.0292,61.0446,60.9446,60.9446,49095.0
2019-04-30 15:45:00,79.23,79.36,79.23,79.33,86743.0,60.9446,61.0446,60.9446,61.0215,86743.0
2019-04-30 15:50:00,79.34,79.36,79.28,79.31,155451.0,61.0292,61.0446,60.9831,61.0061,155451.0
2019-04-30 15:55:00,79.3,79.68,79.28,79.29,1085838.0,60.9984,61.2907,60.9831,60.9907,1085838.0
2019-05-01 09:30:00,79.6,79.64,79.16,79.16,153673.0,61.2292,61.26,60.8907,60.8907,153673.0
2019-05-01 09:35:00,79.13,79.35,79.05,79.13,27984.0,60.8677,61.0369,60.8061,60.8677,27984.0
2019-05-01 09:40:00,79.1,79.12,78.85,78.89,34213.0,60.8446,60.86,60.6523,60.6831,34213.0
2019-05-01 09:45:00,78.91,78.94,78.68,78.78,33730.0,60.6984,60.7215,60.5215,60.5984,33730.0
2019-05-01 09:50:00,78.8,78.92,78.73,78.83,21645.0,60.6138,60.7061,60.56,60.6369,21645.0
2019-05-01 09:55:00,78.83,78.84,78.69,78.71,31318.0,60.6369,60.6446,60.5292,60.5446,31318.0
2019-05-01 10:00:00,78.7,78.93,78.61,78.81,48710.0,60.5369,60.7138,60.4677,60.6215,48710.0
2019-05-01 10:05:00,78.84,79.03,78.81,79.03,35920.0,60.6446,60.7908,60.6215,60.7908,35920.0
2019-05-01 10:10:00,79.03,79.23,79.0,79.23,30214.0,60.7908,60.9446,60.7677,60.9446,30214.0
2019-05-01 10:15:00,79.23,79.35,79.2,79.29,43525.0,60.9446,61.0369,60.9215,60.9907,43525.0
2019-05-01 10:20:00,79.29,79.36,79.19,79.2,34444.0,60.9907,61.0446,60.9138,60.9215,34444.0
2019-05-01 10:25:00,79.22,79.29,79.19,79.25,21318.0,60.9369,60.9907,60.9138,60.96,21318.0
2019-05-01 10:30:00,79.25,79.28,79.19,79.2,18421.0,60.96,60.9831,60.9138,60.9215,18421.0
2019-05-01 10:35:00,79.21,79.21,78.96,78.98,51092.0,60.9292,60.9292,60.7369,60.7523,51092.0
2019-05-01 10:40:00,78.98,79.1,78.87,79.01,40971.0,60.7523,60.8446,60.6677,60.7754,40971.0
2019-05-01 10:45:00,79.0,79.13,79.0,79.06,21639.0,60.7677,60.8677,60.7677,60.8138,21639.0
2019-05-01 10:50:00,79.04,79.12,79.0,79.06,19420.0,60.7984,60.86,60.7677,60.8138,19420.0
2019-05-01 10:55:00,79.05,79.11,79.01,79.03,24087.0,60.8061,60.8523,60.7754,60.7908,24087.0
2019-05-01 11:00:00,79.03,79.03,78.93,78.97,43281.0,60.7908,60.7908,60.7138,60.7446,43281.0
2019-05-01 11:05:00,78.98,79.0,78.92,78.93,23591.0,60.7523,60.7677,60.7061,60.7138,23591.0
2019-05-01 11:10:00,78.94,79.0,78.91,78.99,25353.0,60.7215,60.7677,60.6984,60.76,25353.0
2019-05-01 11:15:00,78.98,79.01,78.93,78.94,25892.0,60.7523,60.7754,60.7138,60.7215,25892.0
2019-05-01 11:20:00,78.94,78.94,78.79,78.81,28956.0,60.7215,60.7215,60.6061,60.6215,28956.0
2019-05-01 11:25:00,78.82,78.88,78.79,78.8,23932.0,60.6292,60.6754,60.6061,60.6138,23932.0
2019-05-01 11:30:00,78.8,78.81,78.7,78.75,28416.0,60.6138,60.6215,60.5369,60.5754,28416.0
2019-05-01 11:35:00,78.76,78.87,78.75,78.85,26284.0,60.5831,60.6677,60.5754,60.6523,26284.0
2019-05-01 11:40:00,78.86,78.99,78.83,78.99,27532.0,60.66,60.76,60.6369,60.76,27532.0
2019-05-01 11:45:00,78.98,79.01,78.9,78.91,28715.0,60.7523,60.7754,60.6908,60.6984,28715.0
2019-05-01 11:50:00,78.91,78.96,78.91,78.94,27933.0,60.6984,60.7369,60.6984,60.7215,27933.0
2019-05-01 11:55:00,78.94,78.94,78.79,78.79,42016.0,60.7215,60.7215,60.6061,60.6061,42016.0
2019-05-01 12:00:00,78.81,78.83,78.7,78.79,24293.0,60.6215,60.6369,60.5369,60.6061,24293.0
2019-05-01 12:05:00,78.8,78.84,78.73,78.79,32471.0,60.6138,60.6446,60.56,60.6061,32471.0
2019-05-01 12:10:00,78.79,78.94,78.78,78.92,30560.0,60.6061,60.7215,60.5984,60.7061,30560.0
2019-05-01 12:15:00,78.91,78.91,78.78,78.78,25205.0,60.6984,60.6984,60.5984,60.5984,25205.0
2019-05-01 12:20:00,78.79,78.88,78.79,78.81,24165.0,60.6061,60.6754,60.6061,60.6215,24165.0
2019-05-01 12:25:00,78.82,78.91,78.82,78.9,18432.0,60.6292,60.6984,60.6292,60.6908,18432.0
2019-05-01 12:30:00,78.9,78.93,78.8,78.84,30682.0,60.6908,60.7138,60.6138,60.6446,30682.0
2019-05-01 12:35:00,78.85,78.87,78.79,78.8,18132.0,60.6523,60.6677,60.6061,60.6138,18132.0
2019-05-01 12:40:00,78.8,78.89,78.76,78.88,40012.0,60.6138,60.6831,60.5831,60.6754,40012.0
2019-05-01 12:45:00,78.88,79.0,78.87,78.97,64129.0,60.6754,60.7677,60.6677,60.7446,64129.0
2019-05-01 12:50:00,78.97,79.0,78.85,78.85,18294.0,60.7446,60.7677,60.6523,60.6523,18294.0
2019-05-01 12:55:00,78.85,79.01,78.85,78.98,17341.0,60.6523,60.7754,60.6523,60.7523,17341.0
2019-05-01 13:00:00,78.98,79.19,78.98,79.13,28665.0,60.7523,60.9138,60.7523,60.8677,28665.0
2019-05-01 13:05:00,79.13,79.13,79.04,79.11,34659.0,60.8677,60.8677,60.7984,60.8523,34659.0
2019-05-01 13:10:00,79.1,79.25,79.05,79.25,25428.0,60.8446,60.96,60.8061,60.96,25428.0
2019-05-01 13:15:00,79.26,79.27,79.2,79.22,44216.0,60.9677,60.9754,60.9215,60.9369,44216.0
2019-05-01 13:20:00,79.22,79.28,79.2,79.24,121981.0,60.9369,60.9831,60.9215,60.9523,121981.0
2019-05-01 13:25:00,79.25,79.36,79.23,79.36,43409.0,60.96,61.0446,60.9446,61.0446,43409.0
2019-05-01 13:30:00,79.36,79.44,79.27,79.29,55290.0,61.0446,61.1061,60.9754,60.9907,55290.0
2019-05-01 13:35:00,79.29,79.45,79.28,79.41,37541.0,60.9907,61.1138,60.9831,61.0831,37541.0
2019-05-01 13:40:00,79.41,79.43,79.37,79.39,34023.0,61.0831,61.0984,61.0523,61.0677,34023.0
2019-05-01 13:45:00,79.4,79.44,79.38,79.43,31658.0,61.0754,61.1061,61.06,61.0984,31658.0
2019-05-01 13:50:00,79.43,79.44,79.36,79.4,13902.0,61.0984,61.1061,61.0446,61.0754,13902.0
2019-05-01 13:55:00,79.4,79.44,79.3,79.43,34325.0,61.0754,61.1061,60.9984,61.0984,34325.0
2019-05-01 14:00:00,79.44,79.63,79.4,79.63,44771.0,61.1061,61.2523,61.0754,61.2523,44771.0
2019-05-01 14:05:00,79.63,79.68,79.52,79.52,45397.0,61.2523,61.2907,61.1677,61.1677,45397.0
2019-05-01 14:10:00,79.51,79.53,79.39,79.43,42291.0,61.16,61.1754,61.0677,61.0984,42291.0
2019-05-01 14:15:00,79.43,79.46,79.39,79.45,44167.0,61.0984,61.1215,61.0677,61.1138,44167.0
2019-05-01 14:20:00,79.45,79.45,79.36,79.39,35536.0,61.1138,61.1138,61.0446,61.0677,35536.0
2019-05-01 14:25:00,79.4,79.42,79.25,79.25,26536.0,61.0754,61.0907,60.96,60.96,26536.0
2019-05-01 14:30:00,79.25,79.35,79.12,79.2,30286.0,60.96,61.0369,60.86,60.9215,30286.0
2019-05-01 14:35:00,79.16,79.17,78.89,78.89,47810.0,60.8907,60.8984,60.6831,60.6831,47810.0
2019-05-01 14:40:00,78.88,78.96,78.77,78.93,38900.0,60.6754,60.7369,60.5908,60.7138,38900.0
2019-05-01 14:45:00,78.94,79.0,78.92,79.0,19171.0,60.7215,60.7677,60.7061,60.7677,19171.0
2019-05-01 14:50:00,79.0,79.19,78.97,79.12,36508.0,60.7677,60.9138,60.7446,60.86,36508.0
2019-05-01 14:55:00,79.13,79.16,79.04,79.04,30163.0,60.8677,60.8907,60.7984,60.7984,30163.0
2019-05-01 15:00:00,79.04,79.09,78.94,79.02,29532.0,60.7984,60.8369,60.7215,60.7831,29532.0
2019-05-01 15:05:00,79.01,79.04,78.95,79.0,42062.0,60.7754,60.7984,60.7292,60.7677,42062.0
2019-05-01 15:10:00,79.01,79.07,78.97,79.06,34245.0,60.7754,60.8215,60.7446,60.8138,34245.0
2019-05-01 15:15:00,79.04,79.16,79.04,79.16,28153.0,60.7984,60.8907,60.7984,60.8907,28153.0
2019-05-01 15:20:00,79.17,79.17,78.86,78.86,35106.0,60.8984,60.8984,60.66,60.66,35106.0
2019-05-01 15:25:00,78.88,79.0,78.81,78.95,45598.0,60.6754,60.7677,60.6215,60.7292,45598.0
2019-05-01 15:30:00,78.94,78.95,78.8,78.87,40747.0,60.7215,60.7292,60.6138,60.6677,40747.0
2019-05-01 15:35:00,78.86,78.95,78.86,78.91,54640.0,60.66,60.7292,60.66,60.6984,54640.0
2019-05-01 15:40:00,78.9,78.94,78.88,78.92,71176.0,60.6908,60.7215,60.6754,60.7061,71176.0
2019-05-01 15:45:00,78.92,78.93,78.77,78.81,96695.0,60.7061,60.7138,60.5908,60.6215,96695.0
2019-05-01 15:50:00,78.81,78.91,78.78,78.79,116544.0,60.6215,60.6984,60.5984,60.6061,116544.0
2019-05-01 15:55:00,78.79,78.99,78.78,78.88,505107.0,60.6061,60.76,60.5984,60.6754,505107.0
2019-05-02 09:30:00,78.73,78.73,77.6,77.81,166820.0,60.56,60.56,59.6908,59.8523,166820.0
2019-05-02 09:35:00,77.88,77.99,77.73,77.97,46503.0,59.9062,59.9908,59.7908,59.9754,46503.0
2019-05-02 09:40:00,77.94,78.57,77.93,78.52,56750.0,59.9523,60.4369,59.9446,60.3985,56750.0
2019-05-02 09:45:00,78.52,78.78,78.44,78.62,38017.0,60.3985,60.5984,60.3369,60.4754,38017.0
2019-05-02 09:50:00,78.64,78.68,78.4,78.45,36548.0,60.4908,60.5215,60.3061,60.3446,36548.0
2019-05-02 09:55:00,78.44,78.6,78.29,78.57,39019.0,60.3369,60.46,60.2215,60.4369,39019.0
2019-05-02 10:00:00,78.58,78.66,78.51,78.55,30297.0,60.4446,60.5061,60.3908,60.4215,30297.0
2019-05-02 10:05:00,78.57,78.61,78.42,78.43,37156.0,60.4369,60.4677,60.3215,60.3292,37156.0
2019-05-02 10:10:00,78.42,78.61,78.4,78.61,36167.0,60.3215,60.4677,60.3061,60.4677,36167.0
2019-05-02 10:15:00,78.62,78.62,78.44,78.51,19954.0,60.4754,60.4754,60.3369,60.3908,19954.0
2019-05-02 10:20:00,78.51,78.67,78.51,78.64,19779.0,60.3908,60.5138,60.3908,60.4908,19779.0
2019-05-02 10:25:00,78.64,78.68,78.58,78.67,13014.0,60.4908,60.5215,60.4446,60.5138,13014.0
2019-05-02 10:30:00,78.66,78.72,78.64,78.71,13943.0,60.5061,60.5523,60.4908,60.5446,13943.0
2019-05-02 10:35:00,78.73,78.73,78.63,78.65,22320.0,60.56,60.56,60.4831,60.4985,22320.0
2019-05-02 10:40:00,78.64,78.65,78.56,78.6,17662.0,60.4908,60.4985,60.4292,60.46,17662.0
2019-05-02 10:45:00,78.59,78.62,78.43,78.44,25292.0,60.4523,60.4754,60.3292,60.3369,25292.0
2019-05-02 10:50:00,78.43,78.45,78.25,78.4,28981.0,60.3292,60.3446,60.1908,60.3061,28981.0
2019-05-02 10:55:00,78.39,78.49,78.33,78.34,30653.0,60.2985,60.3754,60.2523,60.26,30653.0
2019-05-02 11:00:00,78.35,78.59,78.33,78.55,24050.0,60.2677,60.4523,60.2523,60.4215,24050.0
2019-05-02 11:05:00,78.54,78.58,78.4,78.47,22739.0,60.4138,60.4446,60.3061,60.36,22739.0
2019-05-02 11:10:00,78.48,78.49,78.35,78.41,16575.0,60.3677,60.3754,60.2677,60.3138,16575.0
2019-05-02 11:15:00,78.39,78.4,78.26,78.31,24722.0,60.2985,60.3061,60.1985,60.2369,24722.0
2019-05-02 11:20:00,78.29,78.35,78.23,78.28,32261.0,60.2215,60.2677,60.1754,60.2138,32261.0
2019-05-02 11:25:00,78.29,78.36,78.25,78.26,21382.0,60.2215,60.2754,60.1908,60.1985,21382.0
2019-05-02 11:30:00,78.27,78.35,78.25,78.31,24782.0,60.2062,60.2677,60.1908,60.2369,24782.0
2019-05-02 11:35:00,78.3,78.38,78.29,78.32,31071.0,60.2292,60.2908,60.2215,60.2446,31071.0
2019-05-02 11:40:00,78.31,78.39,78.24,78.25,27320.0,60.2369,60.2985,60.1831,60.1908,27320.0
2019-05-02 11:45:00,78.25,78.3,78.11,78.3,28369.0,60.1908,60.2292,60.0831,60.2292,28369.0
2019-05-02 11:50:00,78.31,78.42,78.29,78.42,65370.0,60.2369,60.3215,60.2215,60.3215,65370.0
2019-05-02 11:55:00,78.43,78.49,78.34,78.45,35209.0,60.3292,60.3754,60.26,60.3446,35209.0
2019-05-02 12:00:00,78.46,78.49,78.26,78.33,38035.0,60.3523,60.3754,60.1985,60.2523,38035.0
2019-05-02 12:05:00,78.35,78.39,78.23,78.33,32893.0,60.2677,60.2985,60.1754,60.2523,32893.0
2019-05-02 12:10:00,78.32,78.41,78.27,78.3,48161.0,60.2446,60.3138,60.2062,60.2292,48161.0
2019-05-02 12:15:00,78.3,78.37,78.3,78.32,36203.0,60.2292,60.2831,60.2292,60.2446,36203.0
2019-05-02 12:20:00,78.33,78.37,78.28,78.31,22315.0,60.2523,60.2831,60.2138,60.2369,22315.0
2019-05-02 12:25:00,78.3,78.36,78.26,78.34,33352.0,60.2292,60.2754,60.1985,60.26,33352.0
2019-05-02 12:30:00,78.35,78.48,78.32,78.37,41845.0,60.2677,60.3677,60.2446,60.2831,41845.0
2019-05-02 12:35:00,78.36,78.41,78.31,78.35,40547.0,60.2754,60.3138,60.2369,60.2677,40547.0
2019-05-02 12:40:00,78.35,78.36,78.31,78.35,38327.0,60.2677,60.2754,60.2369,60.2677,38327.0
2019-05-02 12:45:00,78.34,78.48,78.32,78.48,29633.0,60.26,60.3677,60.2446,60.3677,29633.0
2019-05-02 12:50:00,78.48,78.52,78.4,78.5,26176.0,60.3677,60.3985,60.3061,60.3831,26176.0
2019-05-02 12:55:00,78.5,78.5,78.31,78.38,19735.0,60.3831,60.3831,60.2369,60.2908,19735.0
2019-05-02 13:00:00,78.39,78.44,78.2,78.2,38843.0,60.2985,60.3369,60.1523,60.1523,38843.0
2019-05-02 13:05:00,78.21,78.37,78.21,78.36,25223.0,60.16,60.2831,60.16,60.2754,25223.0
2019-05-02 13:10:00,78.37,78.51,78.36,78.49,27456.0,60.2831,60.3908,60.2754,60.3754,27456.0
2019-05-02 13:15:00,78.48,78.56,78.47,78.48,26459.0,60.3677,60.4292,60.36,60.3677,26459.0
2019-05-02 13:20:00,78.49,78.51,78.46,78.46,32066.0,60.3754,60.3908,60.3523,60.3523,32066.0
2019-05-02 13:25:00,78.47,78.48,78.4,78.44,35797.0,60.36,60.3677,60.3061,60.3369,35797.0
2019-05-02 13:30:00,78.43,78.45,78.4,78.45,22223.0,60.3292,60.3446,60.3061,60.3446,22223.0
2019-05-02 13:35:00,78.45,78.5,78.43,78.48,25518.0,60.3446,60.3831,60.3292,60.3677,25518.0
2019-05-02 13:40:00,78.49,78.5,78.41,78.45,31000.0,60.3754,60.3831,60.3138,60.3446,31000.0
2019-05-02 13:45:00,78.46,78.48,78.43,78.46,55068.0,60.3523,60.3677,60.3292,60.3523,55068.0
2019-05-02 13:50:00,78.45,78.49,78.42,78.42,29416.0,60.3446,60.3754,60.3215,60.3215,29416.0
2019-05-02 13:55:00,78.42,78.5,78.41,78.45,26719.0,60.3215,60.3831,60.3138,60.3446,26719.0
2019-05-02 14:00:00,78.45,78.47,78.41,78.46,62780.0,60.3446,60.36,60.3138,60.3523,62780.0
2019-05-02 14:05:00,78.45,78.64,78.4,78.53,149750.0,60.3446,60.4908,60.3061,60.4061,149750.0
2019-05-02 14:10:00,78.53,78.6,78.48,78.52,69768.0,60.4061,60.46,60.3677,60.3985,69768.0
2019-05-02 14:15:00,78.52,78.57,78.5,78.54,25721.0,60.3985,60.4369,60.3831,60.4138,25721.0
2019-05-02 14:20:00,78.53,78.56,78.47,78.51,27401.0,60.4061,60.4292,60.36,60.3908,27401.0
2019-05-02 14:25:00,78.5,78.52,78.4,78.44,20824.0,60.3831,60.3985,60.3061,60.3369,20824.0
2019-05-02 14:30:00,78.44,78.51,78.41,78.41,22419.0,60.3369,60.3908,60.3138,60.3138,22419.0
2019-05-02 14:35:00,78.41,78.5,78.4,78.48,80324.0,60.3138,60.3831,60.3061,60.3677,80324.0
2019-05-02 14:40:00,78.48,78.53,78.46,78.5,32430.0,60.3677,60.4061,60.3523,60.3831,32430.0
2019-05-02 14:45:00,78.5,78.52,78.4,78.43,25020.0,60.3831,60.3985,60.3061,60.3292,25020.0
2019-05-02 14:50:00,78.41,78.5,78.38,78.5,33416.0,60.3138,60.3831,60.2908,60.3831,33416.0
2019-05-02 14:55:00,78.51,78.52,78.43,78.43,26441.0,60.3908,60.3985,60.3292,60.3292,26441.0
2019-05-02 15:00:00,78.43,78.46,78.4,78.45,15566.0,60.3292,60.3523,60.3061,60.3446,15566.0
2019-05-02 15:05:00,78.45,78.47,78.4,78.43,36499.0,60.3446,60.36,60.3061,60.3292,36499.0
2019-05-02 15:10:00,78.44,78.46,78.4,78.44,32251.0,60.3369,60.3523,60.3061,60.3369,32251.0
2019-05-02 15:15:00,78.43,78.49,78.42,78.48,28217.0,60.3292,60.3754,60.3215,60.3677,28217.0
2019-05-02 15:20:00,78.48,78.49,78.42,78.44,47809.0,60.3677,60.3754,60.3215,60.3369,47809.0
2019-05-02 15:25:00,78.44,78.49,78.4,78.41,31645.0,60.3369,60.3754,60.3061,60.3138,31645.0
2019-05-02 15:30:00,78.4,78.43,78.36,78.36,56169.0,60.3061,60.3292,60.2754,60.2754,56169.0
2019-05-02 15:35:00,78.37,78.43,78.36,78.39,40388.0,60.2831,60.3292,60.2754,60.2985,40388.0
2019-05-02 15:40:00,78.4,78.41,78.33,78.33,56685.0,60.3061,60.3138,60.2523,60.2523,56685.0
2019-05-02 15:45:00,78.33,78.39,78.31,78.38,100869.0,60.2523,60.2985,60.2369,60.2908,100869.0
2019-05-02 15:50:00,78.38,78.45,78.33,78.41,209222.0,60.2908,60.3446,60.2523,60.3138,209222.0
2019-05-02 15:55:00,78.41,78.46,78.32,78.46,551998.0,60.3138,60.3523,60.2446,60.3523,551998.0
2019-05-03 09:30:00,78.72,78.73,78.25,78.36,85163.0,60.5523,60.56,60.1908,60.2754,85163.0
2019-05-03 09:35:00,78.4,78.57,78.35,78.49,42681.0,60.3061,60.4369,60.2677,60.3754,42681.0
2019-05-03 09:40:00,78.49,78.62,78.47,78.51,56893.0,60.3754,60.4754,60.36,60.3908,56893.0
2019-05-03 09:45:00,78.52,78.55,78.28,78.41,40912.0,60.3985,60.4215,60.2138,60.3138,40912.0
2019-05-03 09:50:00,78.46,78.63,78.36,78.45,34699.0,60.3523,60.4831,60.2754,60.3446,34699.0
2019-05-03 09:55:00,78.48,78.62,78.47,78.59,65158.0,60.3677,60.4754,60.36,60.4523,65158.0
2019-05-03 10:00:00,78.59,78.62,78.55,78.59,36175.0,60.4523,60.4754,60.4215,60.4523,36175.0
2019-05-03 10:05:00,78.6,78.65,78.54,78.63,52962.0,60.46,60.4985,60.4138,60.4831,52962.0
2019-05-03 10:10:00,78.63,78.65,78.56,78.6,53910.0,60.4831,60.4985,60.4292,60.46,53910.0
2019-05-03 10:15:00,78.6,78.62,78.52,78.54,36311.0,60.46,60.4754,60.3985,60.4138,36311.0
2019-05-03 10:20:00,78.53,78.6,78.51,78.59,33935.0,60.4061,60.46,60.3908,60.4523,33935.0
2019-05-03 10:25:00,78.6,78.66,78.53,78.58,35950.0,60.46,60.5061,60.4061,60.4446,35950.0
2019-05-03 10:30:00,78.58,78.64,78.57,78.58,29781.0,60.4446,60.4908,60.4369,60.4446,29781.0
2019-05-03 10:35:00,78.59,78.62,78.52,78.54,24520.0,60.4523,60.4754,60.3985,60.4138,24520.0
2019-05-03 10:40:00,78.53,78.63,78.51,78.61,19316.0,60.4061,60.4831,60.3908,60.4677,19316.0
2019-05-03 10:45:00,78.61,78.63,78.52,78.54,20933.0,60.4677,60.4831,60.3985,60.4138,20933.0
2019-05-03 10:50:00,78.54,78.56,78.46,78.53,16548.0,60.4138,60.4292,60.3523,60.4061,16548.0
2019-05-03 10:55:00,78.53,78.59,78.51,78.55,25366.0,60.4061,60.4523,60.3908,60.4215,25366.0
2019-05-03 11:00:00,78.56,78.65,78.55,78.65,71779.0,60.4292,60.4985,60.4215,60.4985,71779.0
2019-05-03 11:05:00,78.65,78.65,78.58,78.61,34290.0,60.4985,60.4985,60.4446,60.4677,34290.0
2019-05-03 11:10:00,78.61,78.67,78.59,78.61,47692.0,60.4677,60.5138,60.4523,60.4677,47692.0
2019-05-03 11:15:00,78.6,78.64,78.56,78.58,27022.0,60.46,60.4908,60.4292,60.4446,27022.0
2019-05-03 11:20:00,78.58,78.67,78.55,78.63,24588.0,60.4446,60.5138,60.4215,60.4831,24588.0
2019-05-03 11:25:00,78.63,78.65,78.59,78.63,21572.0,60.4831,60.4985,60.4523,60.4831,21572.0
2019-05-03 11:30:00,78.64,78.66,78.48,78.48,38404.0,60.4908,60.5061,60.3677,60.3677,38404.0
2019-05-03 11:35:00,78.49,78.55,78.43,78.52,25178.0,60.3754,60.4215,60.3292,60.3985,25178.0
2019-05-03 11:40:00,78.55,78.7,78.55,78.68,18207.0,60.4215,60.5369,60.4215,60.5215,18207.0
2019-05-03 11:45:00,78.69,78.69,78.63,78.67,16947.0,60.5292,60.5292,60.4831,60.5138,16947.0
2019-05-03 11:50:00,78.68,78.72,78.62,78.7,29827.0,60.5215,60.5523,60.4754,60.5369,29827.0
2019-05-03 11:55:00,78.71,78.71,78.6,78.7,46751.0,60.5446,60.5446,60.46,60.5369,46751.0
2019-05-03 12:00:00,78.7,78.76,78.68,78.72,31851.0,60.5369,60.5831,60.5215,60.5523,31851.0
2019-05-03 12:05:00,78.73,78.76,78.68,78.69,60489.0,60.56,60.5831,60.5215,60.5292,60489.0
2019-05-03 12:10:00,78.7,78.71,78.67,78.7,30438.0,60.5369,60.5446,60.5138,60.5369,30438.0
2019-05-03 12:15:00,78.7,78.72,78.67,78.71,18371.0,60.5369,60.5523,60.5138,60.5446,18371.0
2019-05-03 12:20:00,78.7,78.72,78.64,78.67,32914.0,60.5369,60.5523,60.4908,60.5138,32914.0
2019-05-03 12:25:00,78.67,78.7,78.66,78.68,16519.0,60.5138,60.5369,60.5061,60.5215,16519.0
2019-05-03 12:30:00,78.69,78.71,78.67,78.69,51380.0,60.5292,60.5446,60.5138,60.5292,51380.0
2019-05-03 12:35:00,78.7,78.72,78.65,78.68,26431.0,60.5369,60.5523,60.4985,60.5215,26431.0
2019-05-03 12:40:00,78.68,78.71,78.65,78.7,32465.0,60.5215,60.5446,60.4985,60.5369,32465.0
2019-05-03 12:45:00,78.7,78.76,78.69,78.7,30410.0,60.5369,60.5831,60.5292,60.5369,30410.0
2019-05-03 12:50:00,78.7,78.73,78.68,78.7,63143.0,60.5369,60.56,60.5215,60.5369,63143.0
2019-05-03 12:55:00,78.7,78.72,78.64,78.65,22907.0,60.5369,60.5523,60.4908,60.4985,22907.0
2019-05-03 13:00:00,78.66,78.66,78.59,78.63,17034.0,60.5061,60.5061,60.4523,60.4831,17034.0
2019-05-03 13:05:00,78.62,78.63,78.58,78.58,15442.0,60.4754,60.4831,60.4446,60.4446,15442.0
2019-05-03 13:10:00,78.59,78.72,78.57,78.7,29824.0,60.4523,60.5523,60.4369,60.5369,29824.0
2019-05-03 13:15:00,78.71,78.72,78.66,78.7,38217.0,60.5446,60.5523,60.5061,60.5369,38217.0
2019-05-03 13:20:00,78.7,78.71,78.66,78.7,23838.0,60.5369,60.5446,60.5061,60.5369,23838.0
2019-05-03 13:25:00,78.7,78.77,78.68,78.73,62041.0,60.5369,60.5908,60.5215,60.56,62041.0
2019-05-03 13:30:00,78.73,78.74,78.69,78.71,95860.0,60.56,60.5677,60.5292,60.5446,95860.0
2019-05-03 13:35:00,78.71,78.74,78.7,78.72,32765.0,60.5446,60.5677,60.5369,60.5523,32765.0
2019-05-03 13:40:00,78.74,78.74,78.7,78.73,28791.0,60.5677,60.5677,60.5369,60.56,28791.0
2019-05-03 13:45:00,78.73,78.73,78.7,78.72,17769.0,60.56,60.56,60.5369,60.5523,17769.0
2019-05-03 13:50:00,78.72,78.76,78.69,78.73,37751.0,60.5523,60.5831,60.5292,60.56,37751.0
2019-05-03 13:55:00,78.73,78.74,78.69,78.71,27087.0,60.56,60.5677,60.5292,60.5446,27087.0
2019-05-03 14:00:00,78.69,78.72,78.69,78.7,21412.0,60.5292,60.5523,60.5292,60.5369,21412.0
2019-05-03 14:05:00,78.69,78.71,78.68,78.69,20237.0,60.5292,60.5446,60.5215,60.5292,20237.0
2019-05-03 14:10:00,78.68,78.8,78.66,78.78,23390.0,60.5215,60.6138,60.5061,60.5984,23390.0
2019-05-03 14:15:00,78.77,78.8,78.73,78.74,27541.0,60.5908,60.6138,60.56,60.5677,27541.0
2019-05-03 14:20:00,78.74,78.76,78.71,78.71,25532.0,60.5677,60.5831,60.5446,60.5446,25532.0
2019-05-03 14:25:00,78.7,78.72,78.64,78.7,35951.0,60.5369,60.5523,60.4908,60.5369,35951.0
2019-05-03 14:30:00,78.69,78.72,78.67,78.69,14525.0,60.5292,60.5523,60.5138,60.5292,14525.0
2019-05-03 14:35:00,78.68,78.7,78.64,78.66,15773.0,60.5215,60.5369,60.4908,60.5061,15773.0
2019-05-03 14:40:00,78.66,78.69,78.63,78.67,27813.0,60.5061,60.5292,60.4831,60.5138,27813.0
2019-05-03 14:45:00,78.66,78.73,78.66,78.71,23206.0,60.5061,60.56,60.5061,60.5446,23206.0
2019-05-03 14:50:00,78.71,78.73,78.64,78.65,18582.0,60.5446,60.56,60.4908,60.4985,18582.0
2019-05-03 14:55:00,78.65,78.66,78.61,78.62,20187.0,60.4985,60.5061,60.4677,60.4754,20187.0
2019-05-03 15:00:00,78.62,78.63,78.58,78.6,36938.0,60.4754,60.4831,60.4446,60.46,36938.0
2019-05-03 15:05:00,78.59,78.66,78.59,78.64,24449.0,60.4523,60.5061,60.4523,60.4908,24449.0
2019-05-03 15:10:00,78.66,78.66,78.58,78.62,25104.0,60.5061,60.5061,60.4446,60.4754,25104.0
2019-05-03 15:15:00,78.63,78.63,78.55,78.56,23546.0,60.4831,60.4831,60.4215,60.4292,23546.0
2019-05-03 15:20:00,78.55,78.65,78.55,78.65,23245.0,60.4215,60.4985,60.4215,60.4985,23245.0
2019-05-03 15:25:00,78.65,78.66,78.58,78.61,35842.0,60.4985,60.5061,60.4446,60.4677,35842.0
2019-05-03 15:30:00,78.62,78.62,78.56,78.58,55932.0,60.4754,60.4754,60.4292,60.4446,55932.0
2019-05-03 15:35:00,78.59,78.63,78.57,78.6,54770.0,60.4523,60.4831,60.4369,60.46,54770.0
2019-05-03 15:40:00,78.6,78.6,78.46,78.53,57968.0,60.46,60.46,60.3523,60.4061,57968.0
2019-05-03 15:45:00,78.53,78.62,78.51,78.53,120531.0,60.4061,60.4754,60.3908,60.4061,120531.0
2019-05-03 15:50:00,78.53,78.54,78.41,78.5,142316.0,60.4061,60.4138,60.3138,60.3831,142316.0
2019-05-03 15:55:00,78.51,78.71,78.49,78.67,362649.0,60.3908,60.5446,60.3754,60.5138,362649.0
2019-05-06 09:30:00,77.75,78.28,77.7,78.15,124476.0,59.8062,60.2138,59.7677,60.1138,124476.0
2019-05-06 09:35:00,78.17,78.25,77.96,78.07,39189.0,60.1292,60.1908,59.9677,60.0523,39189.0
2019-05-06 09:40:00,78.04,78.08,77.91,78.08,97684.0,60.0292,60.06,59.9292,60.06,97684.0
2019-05-06 09:45:00,78.05,78.07,77.87,77.96,53610.0,60.0369,60.0523,59.8985,59.9677,53610.0
2019-05-06 09:50:00,77.95,78.02,77.81,77.83,46617.0,59.96,60.0138,59.8523,59.8677,46617.0
2019-05-06 09:55:00,77.81,77.83,77.68,77.75,63613.0,59.8523,59.8677,59.7523,59.8062,63613.0
2019-05-06 10:00:00,77.73,77.73,77.34,77.54,237592.0,59.7908,59.7908,59.4908,59.6446,237592.0
2019-05-06 10:05:00,77.53,77.98,77.49,77.97,55015.0,59.6369,59.9831,59.6062,59.9754,55015.0
2019-05-06 10:10:00,77.99,78.25,77.93,78.07,39757.0,59.9908,60.1908,59.9446,60.0523,39757.0
2019-05-06 10:15:00,78.09,78.28,78.07,78.18,43585.0,60.0677,60.2138,60.0523,60.1369,43585.0
2019-05-06 10:20:00,78.19,78.25,78.1,78.15,18227.0,60.1446,60.1908,60.0754,60.1138,18227.0
2019-05-06 10:25:00,78.17,78.19,78.06,78.17,24433.0,60.1292,60.1446,60.0446,60.1292,24433.0
2019-05-06 10:30:00,78.14,78.24,78.09,78.23,19129.0,60.1062,60.1831,60.0677,60.1754,19129.0
2019-05-06 10:35:00,78.24,78.28,78.2,78.27,31755.0,60.1831,60.2138,60.1523,60.2062,31755.0
2019-05-06 10:40:00,78.27,78.44,78.26,78.42,46612.0,60.2062,60.3369,60.1985,60.3215,46612.0
2019-05-06 10:45:00,78.44,78.63,78.36,78.6,44468.0,60.3369,60.4831,60.2754,60.46,44468.0
2019-05-06 10:50:00,78.59,78.75,78.56,78.58,34768.0,60.4523,60.5754,60.4292,60.4446,34768.0
2019-05-06 10:55:00,78.58,78.63,78.53,78.58,22610.0,60.4446,60.4831,60.4061,60.4446,22610.0
2019-05-06 11:00:00,78.57,78.6,78.39,78.48,28432.0,60.4369,60.46,60.2985,60.3677,28432.0
2019-05-06 11:05:00,78.47,78.5,78.37,78.38,19418.0,60.36,60.3831,60.2831,60.2908,19418.0
2019-05-06 11:10:00,78.38,78.4,78.27,78.33,25114.0,60.2908,60.3061,60.2062,60.2523,25114.0
2019-05-06 11:15:00,78.34,78.37,78.29,78.35,24457.0,60.26,60.2831,60.2215,60.2677,24457.0
2019-05-06 11:20:00,78.35,78.43,78.34,78.39,79074.0,60.2677,60.3292,60.26,60.2985,79074.0
2019-05-06 11:25:00,78.39,78.54,78.38,78.47,25063.0,60.2985,60.4138,60.2908,60.36,25063.0
2019-05-06 11:30:00,78.45,78.47,78.19,78.23,22206.0,60.3446,60.36,60.1446,60.1754,22206.0
2019-05-06 11:35:00,78.24,78.34,78.22,78.31,22279.0,60.1831,60.26,60.1677,60.2369,22279.0
2019-05-06 11:40:00,78.32,78.34,78.23,78.28,21412.0,60.2446,60.26,60.1754,60.2138,21412.0
2019-05-06 11:45:00,78.29,78.39,78.27,78.38,30193.0,60.2215,60.2985,60.2062,60.2908,30193.0
2019-05-06 11:50:00,78.37,78.51,78.33,78.4,43389.0,60.2831,60.3908,60.2523,60.3061,43389.0
2019-05-06 11:55:00,78.42,78.56,78.42,78.51,34238.0,60.3215,60.4292,60.3215,60.3908,34238.0
2019-05-06 12:00:00,78.51,78.54,78.36,78.4,19224.0,60.3908,60.4138,60.2754,60.3061,19224.0
2019-05-06 12:05:00,78.39,78.5,78.38,78.47,24465.0,60.2985,60.3831,60.2908,60.36,24465.0
2019-05-06 12:10:00,78.47,78.54,78.45,78.52,64305.0,60.36,60.4138,60.3446,60.3985,64305.0
2019-05-06 12:15:00,78.52,78.53,78.44,78.48,27283.0,60.3985,60.4061,60.3369,60.3677,27283.0
2019-05-06 12:20:00,78.5,78.5,78.4,78.44,13811.0,60.3831,60.3831,60.3061,60.3369,13811.0
2019-05-06 12:25:00,78.44,78.45,78.34,78.42,21662.0,60.3369,60.3446,60.26,60.3215,21662.0
2019-05-06 12:30:00,78.42,78.48,78.4,78.41,15972.0,60.3215,60.3677,60.3061,60.3138,15972.0
2019-05-06 12:35:00,78.41,78.49,78.4,78.48,13380.0,60.3138,60.3754,60.3061,60.3677,13380.0
2019-05-06 12:40:00,78.48,78.51,78.42,78.45,15692.0,60.3677,60.3908,60.3215,60.3446,15692.0
2019-05-06 12:45:00,78.47,78.49,78.42,78.44,14745.0,60.36,60.3754,60.3215,60.3369,14745.0
2019-05-06 12:50:00,78.42,78.45,78.32,78.37,45895.0,60.3215,60.3446,60.2446,60.2831,45895.0
2019-05-06 12:55:00,78.37,78.38,78.32,78.34,11234.0,60.2831,60.2908,60.2446,60.26,11234.0
2019-05-06 13:00:00,78.34,78.42,78.32,78.38,22961.0,60.26,60.3215,60.2446,60.2908,22961.0
2019-05-06 13:05:00,78.36,78.45,78.34,78.41,16507.0,60.2754,60.3446,60.26,60.3138,16507.0
2019-05-06 13:10:00,78.42,78.53,78.42,78.48,16772.0,60.3215,60.4061,60.3215,60.3677,16772.0
2019-05-06 13:15:00,78.48,78.49,78.42,78.44,22807.0,60.3677,60.3754,60.3215,60.3369,22807.0
2019-05-06 13:20:00,78.44,78.65,78.32,78.64,110777.0,60.3369,60.4985,60.2446,60.4908,110777.0
2019-05-06 13:25:00,78.64,78.68,78.62,78.62,13972.0,60.4908,60.5215,60.4754,60.4754,13972.0
2019-05-06 13:30:00,78.63,78.67,78.58,78.61,13186.0,60.4831,60.5138,60.4446,60.4677,13186.0
2019-05-06 13:35:00,78.6,78.67,78.59,78.6,26122.0,60.46,60.5138,60.4523,60.46,26122.0
2019-05-06 13:40:00,78.59,78.62,78.5,78.51,23462.0,60.4523,60.4754,60.3831,60.3908,23462.0
2019-05-06 13:45:00,78.51,78.6,78.42,78.43,81835.0,60.3908,60.46,60.3215,60.3292,81835.0
2019-05-06 13:50:00,78.44,78.48,78.34,78.48,27039.0,60.3369,60.3677,60.26,60.3677,27039.0
2019-05-06 13:55:00,78.47,78.5,78.42,78.5,15474.0,60.36,60.3831,60.3215,60.3831,15474.0
2019-05-06 14:00:00,78.49,78.49,78.41,78.43,19651.0,60.3754,60.3754,60.3138,60.3292,19651.0
2019-05-06 14:05:00,78.42,78.59,78.4,78.59,40793.0,60.3215,60.4523,60.3061,60.4523,40793.0
2019-05-06 14:10:00,78.58,78.66,78.55,78.66,30168.0,60.4446,60.5061,60.4215,60.5061,30168.0
2019-05-06 14:15:00,78.65,78.74,78.63,78.73,17605.0,60.4985,60.5677,60.4831,60.56,17605.0
2019-05-06 14:20:00,78.73,78.74,78.66,78.67,37773.0,60.56,60.5677,60.5061,60.5138,37773.0
2019-05-06 14:25:00,78.66,78.73,78.64,78.72,32807.0,60.5061,60.56,60.4908,60.5523,32807.0
2019-05-06 14:30:00,78.72,78.9,78.72,78.89,40097.0,60.5523,60.6908,60.5523,60.6831,40097.0
2019-05-06 14:35:00,78.89,78.95,78.86,78.91,25418.0,60.6831,60.7292,60.66,60.6984,25418.0
2019-05-06 14:40:00,78.9,79.0,78.89,78.97,26919.0,60.6908,60.7677,60.6831,60.7446,26919.0
2019-05-06 14:45:00,78.97,79.06,78.94,79.04,20661.0,60.7446,60.8138,60.7215,60.7984,20661.0
2019-05-06 14:50:00,79.04,79.13,79.04,79.12,107934.0,60.7984,60.8677,60.7984,60.86,107934.0
2019-05-06 14:55:00,79.14,79.2,79.08,79.2,36602.0,60.8754,60.9215,60.8292,60.9215,36602.0
2019-05-06 15:00:00,79.2,79.24,79.17,79.22,22693.0,60.9215,60.9523,60.8984,60.9369,22693.0
2019-05-06 15:05:00,79.22,79.32,79.21,79.24,40906.0,60.9369,61.0138,60.9292,60.9523,40906.0
2019-05-06 15:10:00,79.25,79.36,79.24,79.28,35720.0,60.96,61.0446,60.9523,60.9831,35720.0
2019-05-06 15:15:00,79.28,79.32,79.21,79.22,22814.0,60.9831,61.0138,60.9292,60.9369,22814.0
2019-05-06 15:20:00,79.22,79.29,79.21,79.27,45801.0,60.9369,60.9907,60.9292,60.9754,45801.0
2019-05-06 15:25:00,79.28,79.33,79.25,79.31,44013.0,60.9831,61.0215,60.96,61.0061,44013.0
2019-05-06 15:30:00,79.31,79.36,79.25,79.35,63585.0,61.0061,61.0446,60.96,61.0369,63585.0
2019-05-06 15:35:00,79.34,79.51,79.33,79.51,98001.0,61.0292,61.16,61.0215,61.16,98001.0
2019-05-06 15:40:00,79.5,79.52,79.37,79.39,78713.0,61.1523,61.1677,61.0523,61.0677,78713.0
2019-05-06 15:45:00,79.39,79.46,79.3,79.45,130103.0,61.0677,61.1215,60.9984,61.1138,130103.0
2019-05-06 15:50:00,79.45,79.49,79.39,79.41,136838.0,61.1138,61.1446,61.0677,61.0831,136838.0
2019-05-06 15:55:00,79.4,79.4,79.25,79.26,380830.0,61.0754,61.0754,60.96,60.9677,380830.0
2019-05-07 09:30:00,78.6,78.99,78.55,78.72,100776.0,60.46,60.76,60.4215,60.5523,100776.0
2019-05-07 09:35:00,78.72,78.72,78.23,78.29,43691.0,60.5523,60.5523,60.1754,60.2215,43691.0
2019-05-07 09:40:00,78.29,78.29,78.0,78.17,70470.0,60.2215,60.2215,59.9985,60.1292,70470.0
2019-05-07 09:45:00,78.18,78.2,77.81,78.04,107573.0,60.1369,60.1523,59.8523,60.0292,107573.0
2019-05-07 09:50:00,78.06,78.37,77.96,78.19,42940.0,60.0446,60.2831,59.9677,60.1446,42940.0
2019-05-07 09:55:00,78.2,78.46,78.16,78.31,28168.0,60.1523,60.3523,60.1215,60.2369,28168.0
2019-05-07 10:00:00,78.34,78.36,77.99,78.06,45291.0,60.26,60.2754,59.9908,60.0446,45291.0
2019-05-07 10:05:00,78.04,78.31,77.99,78.31,29496.0,60.0292,60.2369,59.9908,60.2369,29496.0
2019-05-07 10:10:00,78.28,78.29,78.08,78.08,18769.0,60.2138,60.2215,60.06,60.06,18769.0
2019-05-07 10:15:00,78.09,78.11,77.93,78.03,56547.0,60.0677,60.0831,59.9446,60.0215,56547.0
2019-05-07 10:20:00,78.01,78.07,77.92,77.96,27540.0,60.0062,60.0523,59.9369,59.9677,27540.0
2019-05-07 10:25:00,77.93,78.2,77.92,78.19,32734.0,59.9446,60.1523,59.9369,60.1446,32734.0
2019-05-07 10:30:00,78.19,78.21,78.02,78.05,24908.0,60.1446,60.16,60.0138,60.0369,24908.0
2019-05-07 10:35:00,78.07,78.22,77.99,78.02,32031.0,60.0523,60.1677,59.9908,60.0138,32031.0
2019-05-07 10:40:00,78.0,78.11,77.99,78.05,32135.0,59.9985,60.0831,59.9908,60.0369,32135.0
2019-05-07 10:45:00,78.05,78.23,78.04,78.19,36489.0,60.0369,60.1754,60.0292,60.1446,36489.0
2019-05-07 10:50:00,78.2,78.2,78.02,78.11,18639.0,60.1523,60.1523,60.0138,60.0831,18639.0
2019-05-07 10:55:00,78.14,78.2,78.04,78.08,15011.0,60.1062,60.1523,60.0292,60.06,15011.0
2019-05-07 11:00:00,78.08,78.08,77.93,77.96,28311.0,60.06,60.06,59.9446,59.9677,28311.0
2019-05-07 11:05:00,77.97,78.26,77.95,78.24,28167.0,59.9754,60.1985,59.96,60.1831,28167.0
2019-05-07 11:10:00,78.26,78.26,78.13,78.18,21788.0,60.1985,60.1985,60.0985,60.1369,21788.0
2019-05-07 11:15:00,78.19,78.2,78.0,78.05,22730.0,60.1446,60.1523,59.9985,60.0369,22730.0
2019-05-07 11:20:00,78.05,78.06,77.9,77.92,40392.0,60.0369,60.0446,59.9215,59.9369,40392.0
2019-05-07 11:25:00,77.9,78.07,77.86,77.97,24532.0,59.9215,60.0523,59.8908,59.9754,24532.0
2019-05-07 11:30:00,77.97,78.04,77.93,77.93,26273.0,59.9754,60.0292,59.9446,59.9446,26273.0
2019-05-07 11:35:00,77.94,77.97,77.8,77.92,82269.0,59.9523,59.9754,59.8446,59.9369,82269.0
2019-05-07 11:40:00,77.94,78.09,77.91,77.92,49603.0,59.9523,60.0677,59.9292,59.9369,49603.0
2019-05-07 11:45:00,77.91,78.05,77.89,77.97,26551.0,59.9292,60.0369,59.9139,59.9754,26551.0
2019-05-07 11:50:00,77.96,77.96,77.77,77.88,36816.0,59.9677,59.9677,59.8215,59.9062,36816.0
2019-05-07 11:55:00,77.89,77.89,77.73,77.8,32982.0,59.9139,59.9139,59.7908,59.8446,32982.0
2019-05-07 12:00:00,77.78,77.79,77.67,77.77,22880.0,59.8292,59.8369,59.7446,59.8215,22880.0
2019-05-07 12:05:00,77.75,77.87,77.74,77.78,15755.0,59.8062,59.8985,59.7985,59.8292,15755.0
2019-05-07 12:10:00,77.79,77.81,77.69,77.7,26330.0,59.8369,59.8523,59.76,59.7677,26330.0
2019-05-07 12:15:00,77.7,77.83,77.7,77.82,14696.0,59.7677,59.8677,59.7677,59.86,14696.0
2019-05-07 12:20:00,77.82,77.96,77.82,77.89,19098.0,59.86,59.9677,59.86,59.9139,19098.0
2019-05-07 12:25:00,77.92,78.1,77.92,78.06,16426.0,59.9369,60.0754,59.9369,60.0446,16426.0
2019-05-07 12:30:00,78.07,78.13,77.98,77.99,15339.0,60.0523,60.0985,59.9831,59.9908,15339.0
2019-05-07 12:35:00,77.98,78.15,77.98,78.1,25544.0,59.9831,60.1138,59.9831,60.0754,25544.0
2019-05-07 12:40:00,78.1,78.11,78.01,78.02,24239.0,60.0754,60.0831,60.0062,60.0138,24239.0
2019-05-07 12:45:00,78.03,78.08,77.99,78.06,20423.0,60.0215,60.06,59.9908,60.0446,20423.0
2019-05-07 12:50:00,78.04,78.17,78.04,78.09,13645.0,60.0292,60.1292,60.0292,60.0677,13645.0
2019-05-07 12:55:00,78.1,78.11,78.0,78.02,14530.0,60.0754,60.0831,59.9985,60.0138,14530.0
2019-05-07 13:00:00,78.01,78.06,77.88,77.88,20623.0,60.0062,60.0446,59.9062,59.9062,20623.0
2019-05-07 13:05:00,77.86,77.9,77.77,77.79,13770.0,59.8908,59.9215,59.8215,59.8369,13770.0
2019-05-07 13:10:00,77.78,77.9,77.77,77.78,17419.0,59.8292,59.9215,59.8215,59.8292,17419.0
2019-05-07 13:15:00,77.77,77.78,77.65,77.65,42133.0,59.8215,59.8292,59.7292,59.7292,42133.0
2019-05-07 13:20:00,77.66,77.67,77.58,77.63,19546.0,59.7369,59.7446,59.6754,59.7139,19546.0
2019-05-07 13:25:00,77.61,77.67,77.56,77.64,24116.0,59.6985,59.7446,59.66,59.7215,24116.0
2019-05-07 13:30:00,77.63,77.72,77.6,77.68,23176.0,59.7139,59.7831,59.6908,59.7523,23176.0
2019-05-07 13:35:00,77.7,77.7,77.61,77.68,19047.0,59.7677,59.7677,59.6985,59.7523,19047.0
2019-05-07 13:40:00,77.67,77.74,77.63,77.65,19427.0,59.7446,59.7985,59.7139,59.7292,19427.0
2019-05-07 13:45:00,77.65,77.81,77.64,77.77,20426.0,59.7292,59.8523,59.7215,59.8215,20426.0
2019-05-07 13:50:00,77.77,77.82,77.76,77.81,16197.0,59.8215,59.86,59.8139,59.8523,16197.0
2019-05-07 13:55:00,77.81,77.82,77.71,77.72,17136.0,59.8523,59.86,59.7754,59.7831,17136.0
2019-05-07 14:00:00,77.73,77.78,77.65,77.67,16655.0,59.7908,59.8292,59.7292,59.7446,16655.0
2019-05-07 14:05:00,77.67,77.8,77.62,77.74,26386.0,59.7446,59.8446,59.7062,59.7985,26386.0
2019-05-07 14:10:00,77.74,77.76,77.51,77.54,33004.0,59.7985,59.8139,59.6216,59.6446,33004.0
2019-05-07 14:15:00,77.53,77.67,77.5,77.65,29343.0,59.6369,59.7446,59.6139,59.7292,29343.0
2019-05-07 14:20:00,77.65,77.7,77.58,77.58,25992.0,59.7292,59.7677,59.6754,59.6754,25992.0
2019-05-07 14:25:00,77.58,77.64,77.57,77.59,21802.0,59.6754,59.7215,59.6677,59.6831,21802.0
2019-05-07 14:30:00,77.6,77.67,77.52,77.54,27210.0,59.6908,59.7446,59.6292,59.6446,27210.0
2019-05-07 14:35:00,77.54,77.65,77.51,77.62,26929.0,59.6446,59.7292,59.6216,59.7062,26929.0
2019-05-07 14:40:00,77.63,77.73,77.61,77.65,15980.0,59.7139,59.7908,59.6985,59.7292,15980.0
2019-05-07 14:45:00,77.62,77.67,77.56,77.57,17619.0,59.7062,59.7446,59.66,59.6677,17619.0
2019-05-07 14:50:00,77.58,77.78,77.57,77.78,17723.0,59.6754,59.8292,59.6677,59.8292,17723.0
2019-05-07 14:55:00,77.8,77.82,77.71,77.71,22076.0,59.8446,59.86,59.7754,59.7754,22076.0
2019-05-07 15:00:00,77.73,77.73,77.55,77.59,23154.0,59.7908,59.7908,59.6523,59.6831,23154.0
2019-05-07 15:05:00,77.59,77.63,77.46,77.49,91373.0,59.6831,59.7139,59.5831,59.6062,91373.0
2019-05-07 15:10:00,77.48,77.56,77.45,77.47,37881.0,59.5985,59.66,59.5754,59.5908,37881.0
2019-05-07 15:15:00,77.47,77.6,77.4,77.55,44661.0,59.5908,59.6908,59.5369,59.6523,44661.0
2019-05-07 15:20:00,77.56,77.67,77.5,77.51,58455.0,59.66,59.7446,59.6139,59.6216,58455.0
2019-05-07 15:25:00,77.53,77.57,77.49,77.54,25930.0,59.6369,59.6677,59.6062,59.6446,25930.0
2019-05-07 15:30:00,77.53,77.57,77.41,77.41,48948.0,59.6369,59.6677,59.5446,59.5446,48948.0
2019-05-07 15:35:00,77.42,77.44,77.17,77.19,93195.0,59.5523,59.5677,59.36,59.3754,93195.0
2019-05-07 15:40:00,77.18,77.5,77.17,77.49,86512.0,59.3677,59.6139,59.36,59.6062,86512.0
2019-05-07 15:45:00,77.49,77.7,77.48,77.7,112553.0,59.6062,59.7677,59.5985,59.7677,112553.0
2019-05-07 15:50:00,77.7,77.91,77.62,77.86,133524.0,59.7677,59.9292,59.7062,59.8908,133524.0
2019-05-07 15:55:00,77.86,77.99,77.83,77.94,259270.0,59.8908,59.9908,59.8677,59.9523,259270.0
2019-05-08 09:30:00,77.95,78.0,77.52,77.52,77828.0,59.96,59.9985,59.6292,59.6292,77828.0
2019-05-08 09:35:00,77.62,77.62,77.38,77.45,33263.0,59.7062,59.7062,59.5216,59.5754,33263.0
2019-05-08 09:40:00,77.42,77.72,77.32,77.67,46851.0,59.5523,59.7831,59.4754,59.7446,46851.0
2019-05-08 09:45:00,77.67,78.1,77.65,77.98,39853.0,59.7446,60.0754,59.7292,59.9831,39853.0
2019-05-08 09:50:00,78.01,78.16,77.9,78.09,32732.0,60.0062,60.1215,59.9215,60.0677,32732.0
2019-05-08 09:55:00,78.11,78.19,78.01,78.13,31379.0,60.0831,60.1446,60.0062,60.0985,31379.0
2019-05-08 10:00:00,78.16,78.16,77.76,78.05,86565.0,60.1215,60.1215,59.8139,60.0369,86565.0
2019-05-08 10:05:00,78.07,78.46,77.96,78.21,97255.0,60.0523,60.3523,59.9677,60.16,97255.0
2019-05-08 10:10:00,78.22,78.42,77.98,78.42,19480.0,60.1677,60.3215,59.9831,60.3215,19480.0
2019-05-08 10:15:00,78.38,78.64,78.32,78.43,36909.0,60.2908,60.4908,60.2446,60.3292,36909.0
2019-05-08 10:20:00,78.45,78.45,78.11,78.28,34621.0,60.3446,60.3446,60.0831,60.2138,34621.0
2019-05-08 10:25:00,78.29,78.31,78.12,78.2,18130.0,60.2215,60.2369,60.0908,60.1523,18130.0
2019-05-08 10:30:00,78.2,78.25,77.98,78.05,29689.0,60.1523,60.1908,59.9831,60.0369,29689.0
2019-05-08 10:35:00,78.05,78.12,78.0,78.12,36902.0,60.0369,60.0908,59.9985,60.0908,36902.0
2019-05-08 10:40:00,78.14,78.38,78.13,78.38,34004.0,60.1062,60.2908,60.0985,60.2908,34004.0
2019-05-08 10:45:00,78.37,78.53,78.32,78.33,34188.0,60.2831,60.4061,60.2446,60.2523,34188.0
2019-05-08 10:50:00,78.34,78.54,78.34,78.49,41423.0,60.26,60.4138,60.26,60.3754,41423.0
2019-05-08 10:55:00,78.49,78.64,78.3,78.62,68686.0,60.3754,60.4908,60.2292,60.4754,68686.0
2019-05-08 11:00:00,78.62,78.89,78.47,78.65,88366.0,60.4754,60.6831,60.36,60.4985,88366.0
2019-05-08 11:05:00,78.67,78.81,78.59,78.63,36444.0,60.5138,60.6215,60.4523,60.4831,36444.0
2019-05-08 11:10:00,78.65,78.75,78.54,78.63,22131.0,60.4985,60.5754,60.4138,60.4831,22131.0
2019-05-08 11:15:00,78.65,78.77,78.56,78.61,31583.0,60.4985,60.5908,60.4292,60.4677,31583.0
2019-05-08 11:20:00,78.61,78.68,78.57,78.61,26981.0,60.4677,60.5215,60.4369,60.4677,26981.0
2019-05-08 11:25:00,78.6,78.66,78.48,78.51,27400.0,60.46,60.5061,60.3677,60.3908,27400.0
2019-05-08 11:30:00,78.48,78.5,78.21,78.32,45616.0,60.3677,60.3831,60.16,60.2446,45616.0
2019-05-08 11:35:00,78.32,78.36,78.19,78.24,23171.0,60.2446,60.2754,60.1446,60.1831,23171.0
2019-05-08 11:40:00,78.23,78.29,78.14,78.15,20449.0,60.1754,60.2215,60.1062,60.1138,20449.0
2019-05-08 11:45:00,78.17,78.29,78.15,78.29,19462.0,60.1292,60.2215,60.1138,60.2215,19462.0
2019-05-08 11:50:00,78.27,78.33,78.22,78.28,16062.0,60.2062,60.2523,60.1677,60.2138,16062.0
2019-05-08 11:55:00,78.28,78.44,78.28,78.38,23592.0,60.2138,60.3369,60.2138,60.2908,23592.0
2019-05-08 12:00:00,78.37,78.42,78.27,78.27,17946.0,60.2831,60.3215,60.2062,60.2062,17946.0
2019-05-08 12:05:00,78.29,78.33,78.21,78.22,13709.0,60.2215,60.2523,60.16,60.1677,13709.0
2019-05-08 12:10:00,78.24,78.27,78.12,78.18,21467.0,60.1831,60.2062,60.0908,60.1369,21467.0
2019-05-08 12:15:00,78.18,78.22,78.15,78.21,18800.0,60.1369,60.1677,60.1138,60.16,18800.0
2019-05-08 12:20:00,78.22,78.28,78.19,78.24,18544.0,60.1677,60.2138,60.1446,60.1831,18544.0
2019-05-08 12:25:00,78.23,78.29,78.12,78.29,19339.0,60.1754,60.2215,60.0908,60.2215,19339.0
2019-05-08 12:30:00,78.28,78.36,78.23,78.35,15046.0,60.2138,60.2754,60.1754,60.2677,15046.0
2019-05-08 12:35:00,78.36,78.44,78.32,78.39,22203.0,60.2754,60.3369,60.2446,60.2985,22203.0
2019-05-08 12:40:00,78.39,78.49,78.37,78.47,11816.0,60.2985,60.3754,60.2831,60.36,11816.0
2019-05-08 12:45:00,78.48,78.58,78.43,78.43,20704.0,60.3677,60.4446,60.3292,60.3292,20704.0
2019-05-08 12:50:00,78.43,78.54,78.43,78.52,10033.0,60.3292,60.4138,60.3292,60.3985,10033.0
2019-05-08 12:55:00,78.52,78.58,78.48,78.58,14731.0,60.3985,60.4446,60.3677,60.4446,14731.0
2019-05-08 13:00:00,78.58,78.65,78.54,78.64,11802.0,60.4446,60.4985,60.4138,60.4908,11802.0
2019-05-08 13:05:00,78.64,78.68,78.58,78.59,18637.0,60.4908,60.5215,60.4446,60.4523,18637.0
2019-05-08 13:10:00,78.59,78.6,78.51,78.53,14049.0,60.4523,60.46,60.3908,60.4061,14049.0
2019-05-08 13:15:00,78.54,78.57,78.51,78.54,16604.0,60.4138,60.4369,60.3908,60.4138,16604.0
2019-05-08 13:20:00,78.53,78.61,78.52,78.58,15944.0,60.4061,60.4677,60.3985,60.4446,15944.0
2019-05-08 13:25:00,78.57,78.6,78.54,78.59,15265.0,60.4369,60.46,60.4138,60.4523,15265.0
2019-05-08 13:30:00,78.59,78.59,78.46,78.49,19322.0,60.4523,60.4523,60.3523,60.3754,19322.0
2019-05-08 13:35:00,78.51,78.52,78.35,78.38,23484.0,60.3908,60.3985,60.2677,60.2908,23484.0
2019-05-08 13:40:00,78.37,78.46,78.32,78.44,9764.0,60.2831,60.3523,60.2446,60.3369,9764.0
2019-05-08 13:45:00,78.46,78.46,78.36,78.37,11054.0,60.3523,60.3523,60.2754,60.2831,11054.0
2019-05-08 13:50:00,78.37,78.42,78.34,78.35,23646.0,60.2831,60.3215,60.26,60.2677,23646.0
2019-05-08 13:55:00,78.38,78.5,78.37,78.5,11292.0,60.2908,60.3831,60.2831,60.3831,11292.0
2019-05-08 14:00:00,78.5,78.54,78.41,78.41,16067.0,60.3831,60.4138,60.3138,60.3138,16067.0
2019-05-08 14:05:00,78.41,78.47,78.38,78.46,13381.0,60.3138,60.36,60.2908,60.3523,13381.0
2019-05-08 14:10:00,78.46,78.49,78.38,78.41,10390.0,60.3523,60.3754,60.2908,60.3138,10390.0
2019-05-08 14:15:00,78.42,78.46,78.39,78.39,11521.0,60.3215,60.3523,60.2985,60.2985,11521.0
2019-05-08 14:20:00,78.4,78.45,78.39,78.42,10027.0,60.3061,60.3446,60.2985,60.3215,10027.0
2019-05-08 14:25:00,78.41,78.49,78.39,78.44,16851.0,60.3138,60.3754,60.2985,60.3369,16851.0
2019-05-08 14:30:00,78.46,78.5,78.43,78.47,20449.0,60.3523,60.3831,60.3292,60.36,20449.0
2019-05-08 14:35:00,78.48,78.48,78.3,78.34,22390.0,60.3677,60.3677,60.2292,60.26,22390.0
2019-05-08 14:40:00,78.35,78.39,78.34,78.39,10347.0,60.2677,60.2985,60.26,60.2985,10347.0
2019-05-08 14:45:00,78.38,78.4,78.3,78.3,11515.0,60.2908,60.3061,60.2292,60.2292,11515.0
2019-05-08 14:50:00,78.29,78.33,78.28,78.3,17374.0,60.2215,60.2523,60.2138,60.2292,17374.0
2019-05-08 14:55:00,78.3,78.3,78.21,78.28,13432.0,60.2292,60.2292,60.16,60.2138,13432.0
2019-05-08 15:00:00,78.29,78.34,78.27,78.3,25469.0,60.2215,60.26,60.2062,60.2292,25469.0
2019-05-08 15:05:00,78.31,78.39,78.29,78.35,16378.0,60.2369,60.2985,60.2215,60.2677,16378.0
2019-05-08 15:10:00,78.35,78.37,78.31,78.34,25504.0,60.2677,60.2831,60.2369,60.26,25504.0
2019-05-08 15:15:00,78.32,78.45,78.31,78.4,16009.0,60.2446,60.3446,60.2369,60.3061,16009.0
2019-05-08 15:20:00,78.4,78.42,78.34,78.34,13087.0,60.3061,60.3215,60.26,60.26,13087.0
2019-05-08 15:25:00,78.34,78.41,78.34,78.41,26217.0,60.26,60.3138,60.26,60.3138,26217.0
2019-05-08 15:30:00,78.4,78.42,78.34,78.34,19507.0,60.3061,60.3215,60.26,60.26,19507.0
2019-05-08 15:35:00,78.34,78.35,78.25,78.27,26717.0,60.26,60.2677,60.1908,60.2062,26717.0
2019-05-08 15:40:00,78.27,78.29,78.17,78.17,30852.0,60.2062,60.2215,60.1292,60.1292,30852.0
2019-05-08 15:45:00,78.18,78.18,78.03,78.07,57810.0,60.1369,60.1369,60.0215,60.0523,57810.0
2019-05-08 15:50:00,78.07,78.11,78.01,78.04,73895.0,60.0523,60.0831,60.0062,60.0292,73895.0
2019-05-08 15:55:00,78.04,78.08,77.96,78.0,158658.0,60.0292,60.06,59.9677,59.9985,158658.0
2019-05-09 09:30:00,77.51,77.66,77.07,77.36,117698.0,59.6216,59.7369,59.2831,59.5062,117698.0
2019-05-09 09:35:00,77.35,77.37,76.85,77.17,103234.0,59.4985,59.5139,59.1139,59.36,103234.0
2019-05-09 09:40:00,77.17,77.35,77.03,77.3,29975.0,59.36,59.4985,59.2523,59.46,29975.0
2019-05-09 09:45:00,77.25,77.27,76.91,76.95,37575.0,59.4216,59.4369,59.16,59.1908,37575.0
2019-05-09 09:50:00,76.97,77.28,76.96,77.02,31663.0,59.2062,59.4446,59.1985,59.2446,31663.0
2019-05-09 09:55:00,77.03,77.17,77.0,77.04,36279.0,59.2523,59.36,59.2293,59.26,36279.0
2019-05-09 10:00:00,77.03,77.06,76.73,76.79,91774.0,59.2523,59.2754,59.0216,59.0677,91774.0
2019-05-09 10:05:00,76.82,76.96,76.74,76.91,40174.0,59.0908,59.1985,59.0293,59.16,40174.0
2019-05-09 10:10:00,76.91,77.12,76.91,77.11,31612.0,59.16,59.3216,59.16,59.3139,31612.0
2019-05-09 10:15:00,77.11,77.19,77.05,77.05,27800.0,59.3139,59.3754,59.2677,59.2677,27800.0
2019-05-09 10:20:00,77.05,77.16,77.01,77.13,19465.0,59.2677,59.3523,59.2369,59.3293,19465.0
2019-05-09 10:25:00,77.12,77.12,76.96,77.07,34872.0,59.3216,59.3216,59.1985,59.2831,34872.0
2019-05-09 10:30:00,77.04,77.05,76.86,76.9,22599.0,59.26,59.2677,59.1216,59.1523,22599.0
2019-05-09 10:35:00,76.92,76.95,76.78,76.81,26082.0,59.1677,59.1908,59.06,59.0831,26082.0
2019-05-09 10:40:00,76.82,77.06,76.81,77.05,27345.0,59.0908,59.2754,59.0831,59.2677,27345.0
2019-05-09 10:45:00,77.05,77.42,77.03,77.4,37941.0,59.2677,59.5523,59.2523,59.5369,37941.0
2019-05-09 10:50:00,77.41,77.61,77.4,77.53,54556.0,59.5446,59.6985,59.5369,59.6369,54556.0
2019-05-09 10:55:00,77.52,77.52,77.33,77.44,41313.0,59.6292,59.6292,59.4831,59.5677,41313.0
2019-05-09 11:00:00,77.42,77.5,77.39,77.43,40270.0,59.5523,59.6139,59.5292,59.56,40270.0
2019-05-09 11:05:00,77.43,77.47,77.21,77.25,32582.0,59.56,59.5908,59.3908,59.4216,32582.0
2019-05-09 11:10:00,77.26,77.45,77.24,77.45,36601.0,59.4292,59.5754,59.4139,59.5754,36601.0
2019-05-09 11:15:00,77.47,77.47,77.38,77.39,32929.0,59.5908,59.5908,59.5216,59.5292,32929.0
2019-05-09 11:20:00,77.4,77.43,77.26,77.29,42997.0,59.5369,59.56,59.4292,59.4523,42997.0
2019-05-09 11:25:00,77.29,77.33,77.17,77.25,29975.0,59.4523,59.4831,59.36,59.4216,29975.0
2019-05-09 11:30:00,77.33,77.49,77.33,77.47,35666.0,59.4831,59.6062,59.4831,59.5908,35666.0
2019-05-09 11:35:00,77.49,77.51,77.41,77.42,28816.0,59.6062,59.6216,59.5446,59.5523,28816.0
2019-05-09 11:40:00,77.44,77.44,77.32,77.44,18277.0,59.5677,59.5677,59.4754,59.5677,18277.0
2019-05-09 11:45:00,77.43,77.51,77.39,77.45,26825.0,59.56,59.6216,59.5292,59.5754,26825.0
2019-05-09 11:50:00,77.45,77.51,77.32,77.46,29365.0,59.5754,59.6216,59.4754,59.5831,29365.0
2019-05-09 11:55:00,77.46,77.46,77.31,77.31,23659.0,59.5831,59.5831,59.4677,59.4677,23659.0
2019-05-09 12:00:00,77.31,77.35,77.26,77.27,32986.0,59.4677,59.4985,59.4292,59.4369,32986.0
2019-05-09 12:05:00,77.28,77.28,77.16,77.26,34550.0,59.4446,59.4446,59.3523,59.4292,34550.0
2019-05-09 12:10:00,77.27,77.31,77.11,77.27,44240.0,59.4369,59.4677,59.3139,59.4369,44240.0
2019-05-09 12:15:00,77.26,77.4,77.23,77.35,20338.0,59.4292,59.5369,59.4062,59.4985,20338.0
2019-05-09 12:20:00,77.36,77.38,77.33,77.34,17490.0,59.5062,59.5216,59.4831,59.4908,17490.0
2019-05-09 12:25:00,77.35,77.69,77.33,77.59,59412.0,59.4985,59.76,59.4831,59.6831,59412.0
2019-05-09 12:30:00,77.65,77.86,77.59,77.75,36999.0,59.7292,59.8908,59.6831,59.8062,36999.0
2019-05-09 12:35:00,77.76,77.9,77.75,77.84,36136.0,59.8139,59.9215,59.8062,59.8754,36136.0
2019-05-09 12:40:00,77.84,77.96,77.77,77.82,45207.0,59.8754,59.9677,59.8215,59.86,45207.0
2019-05-09 12:45:00,77.83,77.83,77.69,77.76,14689.0,59.8677,59.8677,59.76,59.8139,14689.0
2019-05-09 12:50:00,77.79,77.86,77.73,77.8,16603.0,59.8369,59.8908,59.7908,59.8446,16603.0
2019-05-09 12:55:00,77.8,77.84,77.75,77.8,22608.0,59.8446,59.8754,59.8062,59.8446,22608.0
2019-05-09 13:00:00,77.8,77.98,77.8,77.97,23254.0,59.8446,59.9831,59.8446,59.9754,23254.0
2019-05-09 13:05:00,77.97,78.02,77.84,77.84,32195.0,59.9754,60.0138,59.8754,59.8754,32195.0
2019-05-09 13:10:00,77.85,77.95,77.79,77.91,19732.0,59.8831,59.96,59.8369,59.9292,19732.0
2019-05-09 13:15:00,77.91,77.94,77.78,77.81,14661.0,59.9292,59.9523,59.8292,59.8523,14661.0
2019-05-09 13:20:00,77.81,77.83,77.77,77.82,10639.0,59.8523,59.8677,59.8215,59.86,10639.0
2019-05-09 13:25:00,77.83,77.9,77.81,77.83,20974.0,59.8677,59.9215,59.8523,59.8677,20974.0
2019-05-09 13:30:00,77.84,77.88,77.78,77.85,16770.0,59.8754,59.9062,59.8292,59.8831,16770.0
2019-05-09 13:35:00,77.84,77.93,77.82,77.92,17834.0,59.8754,59.9446,59.86,59.9369,17834.0
2019-05-09 13:40:00,77.92,77.94,77.84,77.84,21523.0,59.9369,59.9523,59.8754,59.8754,21523.0
2019-05-09 13:45:00,77.85,78.13,77.82,78.09,35705.0,59.8831,60.0985,59.86,60.0677,35705.0
2019-05-09 13:50:00,78.09,78.12,78.0,78.0,13419.0,60.0677,60.0908,59.9985,59.9985,13419.0
2019-05-09 13:55:00,77.99,78.01,77.89,77.93,27288.0,59.9908,60.0062,59.9139,59.9446,27288.0
2019-05-09 14:00:00,77.93,77.99,77.82,77.85,37277.0,59.9446,59.9908,59.86,59.8831,37277.0
2019-05-09 14:05:00,77.86,77.93,77.77,77.82,32463.0,59.8908,59.9446,59.8215,59.86,32463.0
2019-05-09 14:10:00,77.83,77.89,77.77,77.87,24411.0,59.8677,59.9139,59.8215,59.8985,24411.0
2019-05-09 14:15:00,77.87,78.01,77.85,77.99,21249.0,59.8985,60.0062,59.8831,59.9908,21249.0
2019-05-09 14:20:00,77.98,78.1,77.98,77.98,23316.0,59.9831,60.0754,59.9831,59.9831,23316.0
2019-05-09 14:25:00,77.98,77.99,77.85,77.92,43932.0,59.9831,59.9908,59.8831,59.9369,43932.0
2019-05-09 14:30:00,77.92,77.99,77.89,77.94,21305.0,59.9369,59.9908,59.9139,59.9523,21305.0
2019-05-09 14:35:00,77.93,78.0,77.9,77.95,18066.0,59.9446,59.9985,59.9215,59.96,18066.0
2019-05-09 14:40:00,77.95,78.1,77.94,78.08,25503.0,59.96,60.0754,59.9523,60.06,25503.0
2019-05-09 14:45:00,78.08,78.1,77.99,77.99,13315.0,60.06,60.0754,59.9908,59.9908,13315.0
2019-05-09 14:50:00,77.99,78.09,77.99,78.04,11623.0,59.9908,60.0677,59.9908,60.0292,11623.0
2019-05-09 14:55:00,78.04,78.04,77.76,77.79,19784.0,60.0292,60.0292,59.8139,59.8369,19784.0
2019-05-09 15:00:00,77.79,77.82,77.68,77.79,21116.0,59.8369,59.86,59.7523,59.8369,21116.0
2019-05-09 15:05:00,77.79,77.86,77.69,77.7,27093.0,59.8369,59.8908,59.76,59.7677,27093.0
2019-05-09 15:10:00,77.71,77.85,77.7,77.85,18126.0,59.7754,59.8831,59.7677,59.8831,18126.0
2019-05-09 15:15:00,77.85,77.86,77.77,77.82,20823.0,59.8831,59.8908,59.8215,59.86,20823.0
2019-05-09 15:20:00,77.83,77.89,77.79,77.84,43216.0,59.8677,59.9139,59.8369,59.8754,43216.0
2019-05-09 15:25:00,77.85,77.96,77.84,77.95,22666.0,59.8831,59.9677,59.8754,59.96,22666.0
2019-05-09 15:30:00,77.95,78.09,77.95,78.05,38680.0,59.96,60.0677,59.96,60.0369,38680.0
2019-05-09 15:35:00,78.05,78.1,78.01,78.1,44522.0,60.0369,60.0754,60.0062,60.0754,44522.0
2019-05-09 15:40:00,78.09,78.1,77.95,77.97,35294.0,60.0677,60.0754,59.96,59.9754,35294.0
2019-05-09 15:45:00,77.97,78.03,77.81,77.83,66420.0,59.9754,60.0215,59.8523,59.8677,66420.0
2019-05-09 15:50:00,77.81,77.98,77.8,77.97,93557.0,59.8523,59.9831,59.8446,59.9754,93557.0
2019-05-09 15:55:00,77.96,78.01,77.82,77.9,198753.0,59.9677,60.0062,59.86,59.9215,198753.0
2019-05-10 09:30:00,77.45,77.55,77.2,77.23,82350.0,59.5754,59.6523,59.3831,59.4062,82350.0
2019-05-10 09:35:00,77.22,77.4,77.1,77.29,35714.0,59.3985,59.5369,59.3062,59.4523,35714.0
2019-05-10 09:40:00,77.3,77.31,77.08,77.2,68995.0,59.46,59.4677,59.2908,59.3831,68995.0
2019-05-10 09:45:00,77.22,77.22,77.06,77.14,17226.0,59.3985,59.3985,59.2754,59.3369,17226.0
2019-05-10 09:50:00,77.14,77.2,77.04,77.11,56194.0,59.3369,59.3831,59.26,59.3139,56194.0
2019-05-10 09:55:00,77.12,77.16,77.03,77.08,31880.0,59.3216,59.3523,59.2523,59.2908,31880.0
2019-05-10 10:00:00,77.1,77.14,76.89,76.89,85263.0,59.3062,59.3369,59.1446,59.1446,85263.0
2019-05-10 10:05:00,76.9,77.06,76.88,76.97,55214.0,59.1523,59.2754,59.1369,59.2062,55214.0
2019-05-10 10:10:00,76.98,77.06,76.93,77.02,60175.0,59.2139,59.2754,59.1754,59.2446,60175.0
2019-05-10 10:15:00,77.0,77.01,76.77,76.84,66356.0,59.2293,59.2369,59.0523,59.1062,66356.0
2019-05-10 10:20:00,76.85,76.88,76.74,76.83,54445.0,59.1139,59.1369,59.0293,59.0985,54445.0
2019-05-10 10:25:00,76.83,76.84,76.7,76.74,49038.0,59.0985,59.1062,58.9985,59.0293,49038.0
2019-05-10 10:30:00,76.74,76.78,76.58,76.6,33163.0,59.0293,59.06,58.9062,58.9216,33163.0
2019-05-10 10:35:00,76.59,76.6,76.25,76.31,95914.0,58.9139,58.9216,58.6523,58.6985,95914.0
2019-05-10 10:40:00,76.29,76.29,76.01,76.15,65596.0,58.6831,58.6831,58.4677,58.5754,65596.0
2019-05-10 10:45:00,76.13,76.26,76.12,76.15,31079.0,58.56,58.66,58.5523,58.5754,31079.0
2019-05-10 10:50:00,76.14,76.16,75.83,75.91,125060.0,58.5677,58.5831,58.3293,58.3908,125060.0
2019-05-10 10:55:00,75.9,75.94,75.8,75.85,40777.0,58.3831,58.4139,58.3062,58.3447,40777.0
2019-05-10 11:00:00,75.84,76.02,75.62,75.72,130525.0,58.337,58.4754,58.1677,58.2447,130525.0
2019-05-10 11:05:00,75.7,75.98,75.68,75.96,58247.0,58.2293,58.4447,58.2139,58.4293,58247.0
2019-05-10 11:10:00,75.97,76.06,75.93,75.97,36327.0,58.437,58.5062,58.4062,58.437,36327.0
2019-05-10 11:15:00,75.95,76.21,75.93,76.21,36362.0,58.4216,58.6216,58.4062,58.6216,36362.0
2019-05-10 11:20:00,76.21,76.4,76.2,76.25,37760.0,58.6216,58.7677,58.6139,58.6523,37760.0
2019-05-10 11:25:00,76.24,76.27,75.95,75.95,46204.0,58.6447,58.6677,58.4216,58.4216,46204.0
2019-05-10 11:30:00,75.98,76.01,75.84,76.0,33822.0,58.4447,58.4677,58.337,58.46,33822.0
2019-05-10 11:35:00,75.99,76.17,75.94,76.06,53906.0,58.4523,58.5908,58.4139,58.5062,53906.0
2019-05-10 11:40:00,76.04,76.1,75.88,75.98,28219.0,58.4908,58.537,58.3677,58.4447,28219.0
2019-05-10 11:45:00,76.02,76.06,75.97,76.01,24539.0,58.4754,58.5062,58.437,58.4677,24539.0
2019-05-10 11:50:00,76.01,76.25,75.96,76.25,33952.0,58.4677,58.6523,58.4293,58.6523,33952.0
2019-05-10 11:55:00,76.21,76.28,76.08,76.17,26002.0,58.6216,58.6754,58.5216,58.5908,26002.0
2019-05-10 12:00:00,76.2,76.42,76.19,76.38,21771.0,58.6139,58.7831,58.6062,58.7523,21771.0
2019-05-10 12:05:00,76.37,76.38,76.1,76.15,18361.0,58.7446,58.7523,58.537,58.5754,18361.0
2019-05-10 12:10:00,76.16,76.39,76.15,76.35,28660.0,58.5831,58.76,58.5754,58.7293,28660.0
2019-05-10 12:15:00,76.35,76.67,76.34,76.57,22573.0,58.7293,58.9754,58.7216,58.8985,22573.0
2019-05-10 12:20:00,76.6,76.67,76.5,76.6,48127.0,58.9216,58.9754,58.8446,58.9216,48127.0
2019-05-10 12:25:00,76.61,76.93,76.6,76.89,44168.0,58.9293,59.1754,58.9216,59.1446,44168.0
2019-05-10 12:30:00,76.89,77.05,76.82,76.95,45846.0,59.1446,59.2677,59.0908,59.1908,45846.0
2019-05-10 12:35:00,76.93,76.93,76.72,76.72,33043.0,59.1754,59.1754,59.0139,59.0139,33043.0
2019-05-10 12:40:00,76.73,76.78,76.66,76.75,19561.0,59.0216,59.06,58.9677,59.0369,19561.0
2019-05-10 12:45:00,76.76,76.78,76.65,76.67,20125.0,59.0446,59.06,58.96,58.9754,20125.0
2019-05-10 12:50:00,76.68,76.73,76.6,76.68,48554.0,58.9831,59.0216,58.9216,58.9831,48554.0
2019-05-10 12:55:00,76.67,76.75,76.61,76.66,31791.0,58.9754,59.0369,58.9293,58.9677,31791.0
2019-05-10 13:00:00,76.67,76.8,76.61,76.78,33761.0,58.9754,59.0754,58.9293,59.06,33761.0
2019-05-10 13:05:00,76.78,76.78,76.65,76.71,27771.0,59.06,59.06,58.96,59.0062,27771.0
2019-05-10 13:10:00,76.7,76.78,76.64,76.76,26313.0,58.9985,59.06,58.9523,59.0446,26313.0
2019-05-10 13:15:00,76.75,76.91,76.69,76.91,41397.0,59.0369,59.16,58.9908,59.16,41397.0
2019-05-10 13:20:00,76.91,77.07,76.88,76.89,34742.0,59.16,59.2831,59.1369,59.1446,34742.0
2019-05-10 13:25:00,76.88,76.93,76.79,76.83,37320.0,59.1369,59.1754,59.0677,59.0985,37320.0
2019-05-10 13:30:00,76.84,76.95,76.79,76.93,35399.0,59.1062,59.1908,59.0677,59.1754,35399.0
2019-05-10 13:35:00,76.92,76.96,76.8,76.82,38632.0,59.1677,59.1985,59.0754,59.0908,38632.0
2019-05-10 13:40:00,76.81,76.92,76.8,76.92,24703.0,59.0831,59.1677,59.0754,59.1677,24703.0
2019-05-10 13:45:00,76.91,77.24,76.9,77.23,79849.0,59.16,59.4139,59.1523,59.4062,79849.0
2019-05-10 13:50:00,77.23,77.23,77.09,77.1,37900.0,59.4062,59.4062,59.2985,59.3062,37900.0
2019-05-10 13:55:00,77.1,77.15,77.04,77.1,32953.0,59.3062,59.3446,59.26,59.3062,32953.0
2019-05-10 14:00:00,77.11,77.21,77.1,77.21,37225.0,59.3139,59.3908,59.3062,59.3908,37225.0
2019-05-10 14:05:00,77.21,77.21,77.1,77.21,39876.0,59.3908,59.3908,59.3062,59.3908,39876.0
2019-05-10 14:10:00,77.21,77.23,77.09,77.12,30796.0,59.3908,59.4062,59.2985,59.3216,30796.0
2019-05-10 14:15:00,77.1,77.1,77.0,77.0,19361.0,59.3062,59.3062,59.2293,59.2293,19361.0
2019-05-10 14:20:00,77.04,77.11,77.04,77.06,20354.0,59.26,59.3139,59.26,59.2754,20354.0
2019-05-10 14:25:00,77.06,77.14,77.02,77.13,21288.0,59.2754,59.3369,59.2446,59.3293,21288.0
2019-05-10 14:30:00,77.14,77.23,77.13,77.21,38275.0,59.3369,59.4062,59.3293,59.3908,38275.0
2019-05-10 14:35:00,77.2,77.22,77.16,77.21,28970.0,59.3831,59.3985,59.3523,59.3908,28970.0
2019-05-10 14:40:00,77.21,77.24,77.15,77.2,20127.0,59.3908,59.4139,59.3446,59.3831,20127.0
2019-05-10 14:45:00,77.2,77.4,77.2,77.38,37893.0,59.3831,59.5369,59.3831,59.5216,37893.0
2019-05-10 14:50:00,77.38,77.53,77.38,77.39,44379.0,59.5216,59.6369,59.5216,59.5292,44379.0
2019-05-10 14:55:00,77.38,77.39,77.22,77.25,27857.0,59.5216,59.5292,59.3985,59.4216,27857.0
2019-05-10 15:00:00,77.26,77.35,77.25,77.35,37366.0,59.4292,59.4985,59.4216,59.4985,37366.0
2019-05-10 15:05:00,77.36,77.37,77.31,77.35,16363.0,59.5062,59.5139,59.4677,59.4985,16363.0
2019-05-10 15:10:00,77.35,77.5,77.29,77.5,32918.0,59.4985,59.6139,59.4523,59.6139,32918.0
2019-05-10 15:15:00,77.5,77.72,77.43,77.69,55303.0,59.6139,59.7831,59.56,59.76,55303.0
2019-05-10 15:20:00,77.67,77.73,77.65,77.66,72637.0,59.7446,59.7908,59.7292,59.7369,72637.0
2019-05-10 15:25:00,77.66,77.71,77.62,77.64,55379.0,59.7369,59.7754,59.7062,59.7215,55379.0
2019-05-10 15:30:00,77.62,77.64,77.34,77.36,53635.0,59.7062,59.7215,59.4908,59.5062,53635.0
2019-05-10 15:35:00,77.35,77.45,77.31,77.4,41468.0,59.4985,59.5754,59.4677,59.5369,41468.0
2019-05-10 15:40:00,77.4,77.42,77.29,77.37,54006.0,59.5369,59.5523,59.4523,59.5139,54006.0
2019-05-10 15:45:00,77.36,77.49,77.26,77.28,57423.0,59.5062,59.6062,59.4292,59.4446,57423.0
2019-05-10 15:50:00,77.29,77.39,77.28,77.39,82160.0,59.4523,59.5292,59.4446,59.5292,82160.0
2019-05-10 15:55:00,77.38,77.5,77.25,77.48,224284.0,59.5216,59.6139,59.4216,59.5985,224284.0
2019-05-13 09:30:00,76.3,76.49,76.22,76.34,119362.0,58.6908,58.837,58.6293,58.7216,119362.0
2019-05-13 09:35:00,76.37,76.51,76.34,76.51,41699.0,58.7446,58.8523,58.7216,58.8523,41699.0
2019-05-13 09:40:00,76.52,76.79,76.45,76.49,41067.0,58.86,59.0677,58.8062,58.837,41067.0
2019-05-13 09:45:00,76.47,76.64,76.4,76.54,33557.0,58.8216,58.9523,58.7677,58.8754,33557.0
2019-05-13 09:50:00,76.52,76.59,76.34,76.36,43261.0,58.86,58.9139,58.7216,58.737,43261.0
2019-05-13 09:55:00,76.35,76.54,76.3,76.41,35889.0,58.7293,58.8754,58.6908,58.7754,35889.0
2019-05-13 10:00:00,76.38,76.45,76.23,76.29,33563.0,58.7523,58.8062,58.637,58.6831,33563.0
2019-05-13 10:05:00,76.26,76.37,76.19,76.25,36146.0,58.66,58.7446,58.6062,58.6523,36146.0
2019-05-13 10:10:00,76.24,76.31,76.17,76.28,24052.0,58.6447,58.6985,58.5908,58.6754,24052.0
2019-05-13 10:15:00,76.29,76.42,76.22,76.39,24747.0,58.6831,58.7831,58.6293,58.76,24747.0
2019-05-13 10:20:00,76.39,76.5,76.33,76.45,30403.0,58.76,58.8446,58.7139,58.8062,30403.0
2019-05-13 10:25:00,76.44,76.51,76.39,76.48,27996.0,58.7985,58.8523,58.76,58.8293,27996.0
2019-05-13 10:30:00,76.47,76.52,76.35,76.43,38681.0,58.8216,58.86,58.7293,58.7908,38681.0
2019-05-13 10:35:00,76.44,76.6,76.44,76.6,30106.0,58.7985,58.9216,58.7985,58.9216,30106.0
2019-05-13 10:40:00,76.6,76.87,76.53,76.85,51883.0,58.9216,59.1293,58.8677,59.1139,51883.0
2019-05-13 10:45:00,76.84,76.87,76.76,76.81,58438.0,59.1062,59.1293,59.0446,59.0831,58438.0
2019-05-13 10:50:00,76.79,77.3,76.79,77.24,99454.0,59.0677,59.46,59.0677,59.4139,99454.0
2019-05-13 10:55:00,77.23,77.26,77.05,77.14,31911.0,59.4062,59.4292,59.2677,59.3369,31911.0
2019-05-13 11:00:00,77.14,77.17,77.02,77.08,34738.0,59.3369,59.36,59.2446,59.2908,34738.0
2019-05-13 11:05:00,77.08,77.24,77.07,77.11,28346.0,59.2908,59.4139,59.2831,59.3139,28346.0
2019-05-13 11:10:00,77.1,77.15,77.02,77.08,38401.0,59.3062,59.3446,59.2446,59.2908,38401.0
2019-05-13 11:15:00,77.06,77.06,76.82,76.83,25238.0,59.2754,59.2754,59.0908,59.0985,25238.0
2019-05-13 11:20:00,76.82,76.87,76.64,76.65,42530.0,59.0908,59.1293,58.9523,58.96,42530.0
2019-05-13 11:25:00,76.64,76.65,76.36,76.37,28562.0,58.9523,58.96,58.737,58.7446,28562.0
2019-05-13 11:30:00,76.37,76.55,76.33,76.53,26592.0,58.7446,58.8831,58.7139,58.8677,26592.0
2019-05-13 11:35:00,76.5,76.54,76.45,76.49,15660.0,58.8446,58.8754,58.8062,58.837,15660.0
2019-05-13 11:40:00,76.49,76.62,76.45,76.58,20153.0,58.837,58.937,58.8062,58.9062,20153.0
2019-05-13 11:45:00,76.6,76.64,76.52,76.56,25582.0,58.9216,58.9523,58.86,58.8908,25582.0
2019-05-13 11:50:00,76.54,76.58,76.46,76.51,14540.0,58.8754,58.9062,58.8139,58.8523,14540.0
2019-05-13 11:55:00,76.49,76.76,76.48,76.76,40044.0,58.837,59.0446,58.8293,59.0446,40044.0
2019-05-13 12:00:00,76.76,76.82,76.64,76.7,30223.0,59.0446,59.0908,58.9523,58.9985,30223.0
2019-05-13 12:05:00,76.7,76.75,76.51,76.54,14115.0,58.9985,59.0369,58.8523,58.8754,14115.0
2019-05-13 12:10:00,76.55,76.65,76.54,76.57,13740.0,58.8831,58.96,58.8754,58.8985,13740.0
2019-05-13 12:15:00,76.58,76.65,76.54,76.64,18351.0,58.9062,58.96,58.8754,58.9523,18351.0
2019-05-13 12:20:00,76.67,76.68,76.55,76.55,12902.0,58.9754,58.9831,58.8831,58.8831,12902.0
2019-05-13 12:25:00,76.55,76.59,76.47,76.54,24179.0,58.8831,58.9139,58.8216,58.8754,24179.0
2019-05-13 12:30:00,76.53,76.54,76.42,76.47,17611.0,58.8677,58.8754,58.7831,58.8216,17611.0
2019-05-13 12:35:00,76.46,76.67,76.46,76.61,18904.0,58.8139,58.9754,58.8139,58.9293,18904.0
2019-05-13 12:40:00,76.6,76.61,76.5,76.51,15497.0,58.9216,58.9293,58.8446,58.8523,15497.0
2019-05-13 12:45:00,76.52,76.69,76.51,76.67,16758.0,58.86,58.9908,58.8523,58.9754,16758.0
2019-05-13 12:50:00,76.66,76.68,76.49,76.49,21361.0,58.9677,58.9831,58.837,58.837,21361.0
2019-05-13 12:55:00,76.48,76.51,76.37,76.39,35140.0,58.8293,58.8523,58.7446,58.76,35140.0
2019-05-13 13:00:00,76.37,76.41,76.27,76.32,23433.0,58.7446,58.7754,58.6677,58.7062,23433.0
2019-05-13 13:05:00,76.34,76.46,76.34,76.42,28908.0,58.7216,58.8139,58.7216,58.7831,28908.0
2019-05-13 13:10:00,76.42,76.48,76.34,76.48,12167.0,58.7831,58.8293,58.7216,58.8293,12167.0
2019-05-13 13:15:00,76.47,76.54,76.43,76.45,26588.0,58.8216,58.8754,58.7908,58.8062,26588.0
2019-05-13 13:20:00,76.46,76.48,76.39,76.45,17049.0,58.8139,58.8293,58.76,58.8062,17049.0
2019-05-13 13:25:00,76.48,76.5,76.38,76.44,23910.0,58.8293,58.8446,58.7523,58.7985,23910.0
2019-05-13 13:30:00,76.43,76.54,76.41,76.5,13562.0,58.7908,58.8754,58.7754,58.8446,13562.0
2019-05-13 13:35:00,76.52,76.79,76.5,76.7,26128.0,58.86,59.0677,58.8446,58.9985,26128.0
2019-05-13 13:40:00,76.73,76.76,76.7,76.7,25701.0,59.0216,59.0446,58.9985,58.9985,25701.0
2019-05-13 13:45:00,76.71,76.76,76.65,76.71,20413.0,59.0062,59.0446,58.96,59.0062,20413.0
2019-05-13 13:50:00,76.71,76.74,76.62,76.68,15893.0,59.0062,59.0293,58.937,58.9831,15893.0
2019-05-13 13:55:00,76.7,76.86,76.66,76.83,47562.0,58.9985,59.1216,58.9677,59.0985,47562.0
2019-05-13 14:00:00,76.82,76.9,76.78,76.89,10501.0,59.0908,59.1523,59.06,59.1446,10501.0
2019-05-13 14:05:00,76.91,77.07,76.9,76.97,19179.0,59.16,59.2831,59.1523,59.2062,19179.0
2019-05-13 14:10:00,76.95,76.95,76.79,76.8,18213.0,59.1908,59.1908,59.0677,59.0754,18213.0
2019-05-13 14:15:00,76.8,76.85,76.73,76.8,14042.0,59.0754,59.1139,59.0216,59.0754,14042.0
2019-05-13 14:20:00,76.8,76.92,76.71,76.83,30620.0,59.0754,59.1677,59.0062,59.0985,30620.0
2019-05-13 14:25:00,76.85,77.16,76.85,77.11,41672.0,59.1139,59.3523,59.1139,59.3139,41672.0
2019-05-13 14:30:00,77.11,77.15,76.88,76.91,23944.0,59.3139,59.3446,59.1369,59.16,23944.0
2019-05-13 14:35:00,76.91,76.97,76.84,76.91,20176.0,59.16,59.2062,59.1062,59.16,20176.0
2019-05-13 14:40:00,76.9,76.92,76.7,76.75,26105.0,59.1523,59.1677,58.9985,59.0369,26105.0
2019-05-13 14:45:00,76.73,77.01,76.73,76.97,18217.0,59.0216,59.2369,59.0216,59.2062,18217.0
2019-05-13 14:50:00,76.98,77.22,76.98,77.13,117036.0,59.2139,59.3985,59.2139,59.3293,117036.0
2019-05-13 14:55:00,77.12,77.19,77.0,77.0,29157.0,59.3216,59.3754,59.2293,59.2293,29157.0
2019-05-13 15:00:00,76.98,77.12,76.75,76.75,43650.0,59.2139,59.3216,59.0369,59.0369,43650.0
2019-05-13 15:05:00,76.77,77.01,76.74,76.88,16742.0,59.0523,59.2369,59.0293,59.1369,16742.0
2019-05-13 15:10:00,76.9,76.95,76.85,76.85,24344.0,59.1523,59.1908,59.1139,59.1139,24344.0
2019-05-13 15:15:00,76.83,76.89,76.75,76.78,36984.0,59.0985,59.1446,59.0369,59.06,36984.0
2019-05-13 15:20:00,76.79,76.79,76.66,76.67,20812.0,59.0677,59.0677,58.9677,58.9754,20812.0
2019-05-13 15:25:00,76.67,76.75,76.64,76.68,19045.0,58.9754,59.0369,58.9523,58.9831,19045.0
2019-05-13 15:30:00,76.67,76.7,76.59,76.66,62587.0,58.9754,58.9985,58.9139,58.9677,62587.0
2019-05-13 15:35:00,76.67,76.69,76.61,76.65,33842.0,58.9754,58.9908,58.9293,58.96,33842.0
2019-05-13 15:40:00,76.67,76.72,76.63,76.65,46380.0,58.9754,59.0139,58.9446,58.96,46380.0
2019-05-13 15:45:00,76.65,76.84,76.65,76.84,63199.0,58.96,59.1062,58.96,59.1062,63199.0
2019-05-13 15:50:00,76.84,77.01,76.79,77.01,95577.0,59.1062,59.2369,59.0677,59.2369,95577.0
2019-05-13 15:55:00,77.01,77.01,76.84,76.85,207311.0,59.2369,59.2369,59.1062,59.1139,207311.0
2019-05-14 09:30:00,77.16,77.34,77.0,77.31,105668.0,59.3523,59.4908,59.2293,59.4677,105668.0
2019-05-14 09:35:00,77.34,77.7,77.31,77.55,40690.0,59.4908,59.7677,59.4677,59.6523,40690.0
2019-05-14 09:40:00,77.56,78.63,77.51,78.48,393261.0,59.66,60.4831,59.6216,60.3677,393261.0
2019-05-14 09:45:00,78.48,78.94,78.48,78.74,185173.0,60.3677,60.7215,60.3677,60.5677,185173.0
2019-05-14 09:50:00,78.7,78.82,78.37,78.4,73241.0,60.5369,60.6292,60.2831,60.3061,73241.0
2019-05-14 09:55:00,78.41,78.62,78.21,78.21,26121.0,60.3138,60.4754,60.16,60.16,26121.0
2019-05-14 10:00:00,78.24,78.63,78.21,78.6,63581.0,60.1831,60.4831,60.16,60.46,63581.0
2019-05-14 10:05:00,78.58,78.88,78.58,78.82,166135.0,60.4446,60.6754,60.4446,60.6292,166135.0
2019-05-14 10:10:00,78.81,78.84,78.47,78.51,56620.0,60.6215,60.6446,60.36,60.3908,56620.0
2019-05-14 10:15:00,78.52,78.57,78.31,78.47,57942.0,60.3985,60.4369,60.2369,60.36,57942.0
2019-05-14 10:20:00,78.48,78.55,78.39,78.55,26111.0,60.3677,60.4215,60.2985,60.4215,26111.0
2019-05-14 10:25:00,78.54,78.68,78.5,78.67,98876.0,60.4138,60.5215,60.3831,60.5138,98876.0
2019-05-14 10:30:00,78.67,78.73,78.44,78.44,131203.0,60.5138,60.56,60.3369,60.3369,131203.0
2019-05-14 10:35:00,78.45,78.49,78.09,78.13,55455.0,60.3446,60.3754,60.0677,60.0985,55455.0
2019-05-14 10:40:00,78.15,78.3,78.12,78.29,38732.0,60.1138,60.2292,60.0908,60.2215,38732.0
2019-05-14 10:45:00,78.29,78.43,78.27,78.3,52203.0,60.2215,60.3292,60.2062,60.2292,52203.0
2019-05-14 10:50:00,78.28,78.38,78.17,78.38,43838.0,60.2138,60.2908,60.1292,60.2908,43838.0
2019-05-14 10:55:00,78.36,78.41,78.14,78.17,32230.0,60.2754,60.3138,60.1062,60.1292,32230.0
2019-05-14 11:00:00,78.17,78.2,77.93,77.94,33605.0,60.1292,60.1523,59.9446,59.9523,33605.0
2019-05-14 11:05:00,77.94,78.05,77.89,77.95,32885.0,59.9523,60.0369,59.9139,59.96,32885.0
2019-05-14 11:10:00,77.93,78.05,77.91,77.95,37591.0,59.9446,60.0369,59.9292,59.96,37591.0
2019-05-14 11:15:00,77.97,78.42,77.92,78.41,63809.0,59.9754,60.3215,59.9369,60.3138,63809.0
2019-05-14 11:20:00,78.4,78.5,78.37,78.44,50247.0,60.3061,60.3831,60.2831,60.3369,50247.0
2019-05-14 11:25:00,78.42,78.49,78.38,78.39,38122.0,60.3215,60.3754,60.2908,60.2985,38122.0
2019-05-14 11:30:00,78.4,78.5,78.4,78.46,37357.0,60.3061,60.3831,60.3061,60.3523,37357.0
2019-05-14 11:35:00,78.48,78.68,78.46,78.61,53140.0,60.3677,60.5215,60.3523,60.4677,53140.0
2019-05-14 11:40:00,78.63,78.66,78.56,78.63,25154.0,60.4831,60.5061,60.4292,60.4831,25154.0
2019-05-14 11:45:00,78.63,78.74,78.6,78.67,102499.0,60.4831,60.5677,60.46,60.5138,102499.0
2019-05-14 11:50:00,78.68,78.71,78.61,78.64,21287.0,60.5215,60.5446,60.4677,60.4908,21287.0
2019-05-14 11:55:00,78.65,78.66,78.58,78.6,31698.0,60.4985,60.5061,60.4446,60.46,31698.0
2019-05-14 12:00:00,78.6,78.8,78.59,78.79,52338.0,60.46,60.6138,60.4523,60.6061,52338.0
2019-05-14 12:05:00,78.79,78.86,78.67,78.73,51606.0,60.6061,60.66,60.5138,60.56,51606.0
2019-05-14 12:10:00,78.73,78.82,78.73,78.74,26839.0,60.56,60.6292,60.56,60.5677,26839.0
2019-05-14 12:15:00,78.75,78.75,78.63,78.66,60799.0,60.5754,60.5754,60.4831,60.5061,60799.0
2019-05-14 12:20:00,78.67,78.72,78.65,78.67,21972.0,60.5138,60.5523,60.4985,60.5138,21972.0
2019-05-14 12:25:00,78.67,78.73,78.63,78.66,19743.0,60.5138,60.56,60.4831,60.5061,19743.0
2019-05-14 12:30:00,78.66,78.7,78.63,78.69,21954.0,60.5061,60.5369,60.4831,60.5292,21954.0
2019-05-14 12:35:00,78.69,78.7,78.65,78.69,19160.0,60.5292,60.5369,60.4985,60.5292,19160.0
2019-05-14 12:40:00,78.69,78.72,78.67,78.72,36531.0,60.5292,60.5523,60.5138,60.5523,36531.0
2019-05-14 12:45:00,78.72,78.89,78.71,78.88,53596.0,60.5523,60.6831,60.5446,60.6754,53596.0
2019-05-14 12:50:00,78.87,78.89,78.83,78.89,23255.0,60.6677,60.6831,60.6369,60.6831,23255.0
2019-05-14 12:55:00,78.88,78.94,78.87,78.87,35649.0,60.6754,60.7215,60.6677,60.6677,35649.0
2019-05-14 13:00:00,78.88,78.94,78.87,78.94,44809.0,60.6754,60.7215,60.6677,60.7215,44809.0
2019-05-14 13:05:00,78.94,78.97,78.9,78.95,27983.0,60.7215,60.7446,60.6908,60.7292,27983.0
2019-05-14 13:10:00,78.94,79.0,78.93,78.97,42861.0,60.7215,60.7677,60.7138,60.7446,42861.0
2019-05-14 13:15:00,78.98,79.0,78.9,78.93,18237.0,60.7523,60.7677,60.6908,60.7138,18237.0
2019-05-14 13:20:00,78.94,79.06,78.93,79.05,46679.0,60.7215,60.8138,60.7138,60.8061,46679.0
2019-05-14 13:25:00,79.05,79.07,78.97,78.98,24930.0,60.8061,60.8215,60.7446,60.7523,24930.0
2019-05-14 13:30:00,78.99,79.04,78.99,79.02,22820.0,60.76,60.7984,60.76,60.7831,22820.0
2019-05-14 13:35:00,79.01,79.05,78.97,79.03,31036.0,60.7754,60.8061,60.7446,60.7908,31036.0
2019-05-14 13:40:00,79.03,79.08,78.99,79.08,33813.0,60.7908,60.8292,60.76,60.8292,33813.0
2019-05-14 13:45:00,79.07,79.12,79.05,79.08,22943.0,60.8215,60.86,60.8061,60.8292,22943.0
2019-05-14 13:50:00,79.08,79.14,79.05,79.08,40736.0,60.8292,60.8754,60.8061,60.8292,40736.0
2019-05-14 13:55:00,79.08,79.11,79.03,79.06,30640.0,60.8292,60.8523,60.7908,60.8138,30640.0
2019-05-14 14:00:00,79.05,79.07,78.99,78.99,37016.0,60.8061,60.8215,60.76,60.76,37016.0
2019-05-14 14:05:00,79.0,79.05,78.89,79.03,30655.0,60.7677,60.8061,60.6831,60.7908,30655.0
2019-05-14 14:10:00,79.03,79.07,78.99,79.02,21656.0,60.7908,60.8215,60.76,60.7831,21656.0
2019-05-14 14:15:00,79.01,79.09,79.01,79.08,19335.0,60.7754,60.8369,60.7754,60.8292,19335.0
2019-05-14 14:20:00,79.08,79.15,79.08,79.13,51544.0,60.8292,60.8831,60.8292,60.8677,51544.0
2019-05-14 14:25:00,79.14,79.14,79.06,79.06,29759.0,60.8754,60.8754,60.8138,60.8138,29759.0
2019-05-14 14:30:00,79.07,79.08,79.0,79.02,25632.0,60.8215,60.8292,60.7677,60.7831,25632.0
2019-05-14 14:35:00,79.03,79.12,79.02,79.11,25664.0,60.7908,60.86,60.7831,60.8523,25664.0
2019-05-14 14:40:00,79.11,79.25,79.1,79.25,62510.0,60.8523,60.96,60.8446,60.96,62510.0
2019-05-14 14:45:00,79.24,79.24,79.01,79.03,90817.0,60.9523,60.9523,60.7754,60.7908,90817.0
2019-05-14 14:50:00,79.03,79.09,78.99,79.06,86636.0,60.7908,60.8369,60.76,60.8138,86636.0
2019-05-14 14:55:00,79.06,79.08,79.01,79.01,26434.0,60.8138,60.8292,60.7754,60.7754,26434.0
2019-05-14 15:00:00,79.01,79.19,79.0,79.18,66926.0,60.7754,60.9138,60.7677,60.9061,66926.0
2019-05-14 15:05:00,79.19,79.36,79.18,79.28,68590.0,60.9138,61.0446,60.9061,60.9831,68590.0
2019-05-14 15:10:00,79.28,79.29,79.12,79.16,87705.0,60.9831,60.9907,60.86,60.8907,87705.0
2019-05-14 15:15:00,79.15,79.16,79.09,79.13,35535.0,60.8831,60.8907,60.8369,60.8677,35535.0
2019-05-14 15:20:00,79.14,79.19,79.14,79.15,48195.0,60.8754,60.9138,60.8754,60.8831,48195.0
2019-05-14 15:25:00,79.15,79.2,79.12,79.13,51791.0,60.8831,60.9215,60.86,60.8677,51791.0
2019-05-14 15:30:00,79.13,79.13,78.83,78.84,101882.0,60.8677,60.8677,60.6369,60.6446,101882.0
2019-05-14 15:35:00,78.84,78.9,78.78,78.84,68859.0,60.6446,60.6908,60.5984,60.6446,68859.0
2019-05-14 15:40:00,78.84,78.93,78.81,78.92,104158.0,60.6446,60.7138,60.6215,60.7061,104158.0
2019-05-14 15:45:00,78.91,79.0,78.8,78.95,117574.0,60.6984,60.7677,60.6138,60.7292,117574.0
2019-05-14 15:50:00,78.91,78.93,78.7,78.72,117338.0,60.6984,60.7138,60.5369,60.5523,117338.0
2019-05-14 15:55:00,78.73,78.75,78.42,78.43,391654.0,60.56,60.5754,60.3215,60.3292,391654.0
2019-05-15 09:30:00,78.51,78.51,77.85,78.06,215137.0,60.3908,60.3908,59.8831,60.0446,215137.0
2019-05-15 09:35:00,78.03,78.18,77.88,78.05,37813.0,60.0215,60.1369,59.9062,60.0369,37813.0
2019-05-15 09:40:00,78.06,78.06,77.75,77.8,65448.0,60.0446,60.0446,59.8062,59.8446,65448.0
2019-05-15 09:45:00,77.83,77.87,77.67,77.7,49665.0,59.8677,59.8985,59.7446,59.7677,49665.0
2019-05-15 09:50:00,77.72,77.88,77.53,77.85,63005.0,59.7831,59.9062,59.6369,59.8831,63005.0
2019-05-15 09:55:00,77.83,77.91,77.51,77.53,43946.0,59.8677,59.9292,59.6216,59.6369,43946.0
2019-05-15 10:00:00,77.52,77.86,77.48,77.7,95593.0,59.6292,59.8908,59.5985,59.7677,95593.0
2019-05-15 10:05:00,77.73,77.93,77.72,77.93,99196.0,59.7908,59.9446,59.7831,59.9446,99196.0
2019-05-15 10:10:00,77.91,78.36,77.84,78.36,105402.0,59.9292,60.2754,59.8754,60.2754,105402.0
2019-05-15 10:15:00,78.37,78.44,78.13,78.38,59641.0,60.2831,60.3369,60.0985,60.2908,59641.0
2019-05-15 10:20:00,78.37,78.5,78.36,78.48,30574.0,60.2831,60.3831,60.2754,60.3677,30574.0
2019-05-15 10:25:00,78.51,78.77,78.49,78.77,32365.0,60.3908,60.5908,60.3754,60.5908,32365.0
2019-05-15 10:30:00,78.78,78.92,78.76,78.92,42059.0,60.5984,60.7061,60.5831,60.7061,42059.0
2019-05-15 10:35:00,78.92,78.92,78.71,78.77,35459.0,60.7061,60.7061,60.5446,60.5908,35459.0
2019-05-15 10:40:00,78.77,78.98,78.72,78.97,47388.0,60.5908,60.7523,60.5523,60.7446,47388.0
2019-05-15 10:45:00,78.95,78.96,78.72,78.8,30889.0,60.7292,60.7369,60.5523,60.6138,30889.0
2019-05-15 10:50:00,78.83,79.01,78.78,78.92,34430.0,60.6369,60.7754,60.5984,60.7061,34430.0
2019-05-15 10:55:00,78.94,78.97,78.72,78.75,74537.0,60.7215,60.7446,60.5523,60.5754,74537.0
2019-05-15 11:00:00,78.75,78.82,78.66,78.72,74488.0,60.5754,60.6292,60.5061,60.5523,74488.0
2019-05-15 11:05:00,78.71,78.78,78.66,78.74,71606.0,60.5446,60.5984,60.5061,60.5677,71606.0
2019-05-15 11:10:00,78.73,78.82,78.67,78.72,37156.0,60.56,60.6292,60.5138,60.5523,37156.0
2019-05-15 11:15:00,78.7,78.8,78.67,78.77,104610.0,60.5369,60.6138,60.5138,60.5908,104610.0
2019-05-15 11:20:00,78.75,78.85,78.7,78.85,27044.0,60.5754,60.6523,60.5369,60.6523,27044.0
2019-05-15 11:25:00,78.85,78.97,78.85,78.91,32652.0,60.6523,60.7446,60.6523,60.6984,32652.0
2019-05-15 11:30:00,78.93,78.96,78.74,78.82,36850.0,60.7138,60.7369,60.5677,60.6292,36850.0
2019-05-15 11:35:00,78.83,78.84,78.6,78.6,27734.0,60.6369,60.6446,60.46,60.46,27734.0
2019-05-15 11:40:00,78.63,78.64,78.58,78.61,18826.0,60.4831,60.4908,60.4446,60.4677,18826.0
2019-05-15 11:45:00,78.62,78.66,78.56,78.63,34558.0,60.4754,60.5061,60.4292,60.4831,34558.0
2019-05-15 11:50:00,78.64,78.82,78.6,78.76,25310.0,60.4908,60.6292,60.46,60.5831,25310.0
2019-05-15 11:55:00,78.76,78.82,78.72,78.78,20499.0,60.5831,60.6292,60.5523,60.5984,20499.0
2019-05-15 12:00:00,78.81,78.82,78.75,78.76,26325.0,60.6215,60.6292,60.5754,60.5831,26325.0
2019-05-15 12:05:00,78.77,78.95,78.74,78.92,81268.0,60.5908,60.7292,60.5677,60.7061,81268.0
2019-05-15 12:10:00,78.94,78.98,78.88,78.97,23572.0,60.7215,60.7523,60.6754,60.7446,23572.0
2019-05-15 12:15:00,78.97,79.0,78.84,78.85,26130.0,60.7446,60.7677,60.6446,60.6523,26130.0
2019-05-15 12:20:00,78.84,78.99,78.84,78.87,34985.0,60.6446,60.76,60.6446,60.6677,34985.0
2019-05-15 12:25:00,78.87,78.91,78.76,78.78,17828.0,60.6677,60.6984,60.5831,60.5984,17828.0
2019-05-15 12:30:00,78.8,78.81,78.66,78.7,20835.0,60.6138,60.6215,60.5061,60.5369,20835.0
2019-05-15 12:35:00,78.68,78.73,78.6,78.63,14325.0,60.5215,60.56,60.46,60.4831,14325.0
2019-05-15 12:40:00,78.64,78.67,78.57,78.67,20199.0,60.4908,60.5138,60.4369,60.5138,20199.0
2019-05-15 12:45:00,78.67,78.75,78.67,78.72,14976.0,60.5138,60.5754,60.5138,60.5523,14976.0
2019-05-15 12:50:00,78.72,78.73,78.63,78.65,17017.0,60.5523,60.56,60.4831,60.4985,17017.0
2019-05-15 12:55:00,78.64,78.69,78.6,78.69,30543.0,60.4908,60.5292,60.46,60.5292,30543.0
2019-05-15 13:00:00,78.69,78.78,78.67,78.77,15438.0,60.5292,60.5984,60.5138,60.5908,15438.0
2019-05-15 13:05:00,78.77,78.8,78.74,78.77,11466.0,60.5908,60.6138,60.5677,60.5908,11466.0
2019-05-15 13:10:00,78.78,78.78,78.7,78.71,15933.0,60.5984,60.5984,60.5369,60.5446,15933.0
2019-05-15 13:15:00,78.7,78.73,78.61,78.63,14709.0,60.5369,60.56,60.4677,60.4831,14709.0
2019-05-15 13:20:00,78.61,78.7,78.56,78.66,21719.0,60.4677,60.5369,60.4292,60.5061,21719.0
2019-05-15 13:25:00,78.65,78.75,78.65,78.72,12097.0,60.4985,60.5754,60.4985,60.5523,12097.0
2019-05-15 13:30:00,78.7,78.75,78.68,78.73,21225.0,60.5369,60.5754,60.5215,60.56,21225.0
2019-05-15 13:35:00,78.74,78.75,78.69,78.75,14814.0,60.5677,60.5754,60.5292,60.5754,14814.0
2019-05-15 13:40:00,78.73,78.74,78.64,78.69,18218.0,60.56,60.5677,60.4908,60.5292,18218.0
2019-05-15 13:45:00,78.69,78.82,78.66,78.82,15023.0,60.5292,60.6292,60.5061,60.6292,15023.0
2019-05-15 13:50:00,78.8,78.84,78.77,78.77,18321.0,60.6138,60.6446,60.5908,60.5908,18321.0
2019-05-15 13:55:00,78.77,78.85,78.76,78.84,17758.0,60.5908,60.6523,60.5831,60.6446,17758.0
2019-05-15 14:00:00,78.84,78.86,78.8,78.83,19089.0,60.6446,60.66,60.6138,60.6369,19089.0
2019-05-15 14:05:00,78.8,78.83,78.76,78.81,24061.0,60.6138,60.6369,60.5831,60.6215,24061.0
2019-05-15 14:10:00,78.82,78.96,78.81,78.94,45685.0,60.6292,60.7369,60.6215,60.7215,45685.0
2019-05-15 14:15:00,78.93,79.0,78.83,78.98,83358.0,60.7138,60.7677,60.6369,60.7523,83358.0
2019-05-15 14:20:00,78.99,79.05,78.95,78.95,69218.0,60.76,60.8061,60.7292,60.7292,69218.0
2019-05-15 14:25:00,78.94,78.94,78.83,78.85,33976.0,60.7215,60.7215,60.6369,60.6523,33976.0
2019-05-15 14:30:00,78.84,78.9,78.8,78.88,25139.0,60.6446,60.6908,60.6138,60.6754,25139.0
2019-05-15 14:35:00,78.89,78.93,78.82,78.91,22416.0,60.6831,60.7138,60.6292,60.6984,22416.0
2019-05-15 14:40:00,78.91,78.97,78.87,78.95,18841.0,60.6984,60.7446,60.6677,60.7292,18841.0
2019-05-15 14:45:00,78.97,79.01,78.94,78.98,52747.0,60.7446,60.7754,60.7215,60.7523,52747.0
2019-05-15 14:50:00,78.99,79.15,78.93,78.94,53562.0,60.76,60.8831,60.7138,60.7215,53562.0
2019-05-15 14:55:00,78.95,78.96,78.88,78.92,31270.0,60.7292,60.7369,60.6754,60.7061,31270.0
2019-05-15 15:00:00,78.92,78.92,78.82,78.82,33329.0,60.7061,60.7061,60.6292,60.6292,33329.0
2019-05-15 15:05:00,78.83,78.95,78.83,78.91,26996.0,60.6369,60.7292,60.6369,60.6984,26996.0
2019-05-15 15:10:00,78.93,78.95,78.83,78.87,36535.0,60.7138,60.7292,60.6369,60.6677,36535.0
2019-05-15 15:15:00,78.87,78.92,78.83,78.89,32178.0,60.6677,60.7061,60.6369,60.6831,32178.0
2019-05-15 15:20:00,78.9,79.02,78.88,79.0,49437.0,60.6908,60.7831,60.6754,60.7677,49437.0
2019-05-15 15:25:00,79.01,79.01,78.9,78.96,46585.0,60.7754,60.7754,60.6908,60.7369,46585.0
2019-05-15 15:30:00,78.95,78.97,78.88,78.88,42514.0,60.7292,60.7446,60.6754,60.6754,42514.0
2019-05-15 15:35:00,78.88,78.97,78.87,78.94,42029.0,60.6754,60.7446,60.6677,60.7215,42029.0
2019-05-15 15:40:00,78.93,78.96,78.85,78.93,50880.0,60.7138,60.7369,60.6523,60.7138,50880.0
2019-05-15 15:45:00,78.92,78.95,78.74,78.75,78221.0,60.7061,60.7292,60.5677,60.5754,78221.0
2019-05-15 15:50:00,78.74,78.9,78.73,78.86,100986.0,60.5677,60.6908,60.56,60.66,100986.0
2019-05-15 15:55:00,78.87,78.89,78.72,78.79,252280.0,60.6677,60.6831,60.5523,60.6061,252280.0
2019-05-16 09:30:00,78.93,79.37,78.71,79.2,143268.0,60.7138,61.0523,60.5446,60.9215,143268.0
2019-05-16 09:35:00,79.22,79.43,79.0,79.36,55482.0,60.9369,61.0984,60.7677,61.0446,55482.0
2019-05-16 09:40:00,79.4,79.67,79.39,79.46,49904.0,61.0754,61.283,61.0677,61.1215,49904.0
2019-05-16 09:45:00,79.49,79.65,79.46,79.62,44230.0,61.1446,61.2677,61.1215,61.2446,44230.0
2019-05-16 09:50:00,79.63,79.69,79.41,79.67,32378.0,61.2523,61.2984,61.0831,61.283,32378.0
2019-05-16 09:55:00,79.68,79.85,79.66,79.82,44572.0,61.2907,61.4215,61.2754,61.3984,44572.0
2019-05-16 10:00:00,79.81,79.92,79.77,79.91,46234.0,61.3907,61.4753,61.36,61.4677,46234.0
2019-05-16 10:05:00,79.9,80.04,79.85,80.0,102576.0,61.46,61.5677,61.4215,61.5369,102576.0
2019-05-16 10:10:00,79.99,80.21,79.99,80.2,120361.0,61.5292,61.6984,61.5292,61.6907,120361.0
2019-05-16 10:15:00,80.2,80.27,79.96,80.25,165736.0,61.6907,61.7446,61.5061,61.7292,165736.0
2019-05-16 10:20:00,80.25,80.33,80.15,80.25,74765.0,61.7292,61.7907,61.6523,61.7292,74765.0
2019-05-16 10:25:00,80.25,80.48,80.25,80.44,88576.0,61.7292,61.9061,61.7292,61.8753,88576.0
2019-05-16 10:30:00,80.42,80.47,80.34,80.46,46500.0,61.86,61.8984,61.7984,61.8907,46500.0
2019-05-16 10:35:00,80.46,80.69,80.46,80.62,79172.0,61.8907,62.0676,61.8907,62.0138,79172.0
2019-05-16 10:40:00,80.62,80.74,80.62,80.74,89033.0,62.0138,62.1061,62.0138,62.1061,89033.0
2019-05-16 10:45:00,80.73,80.75,80.42,80.44,205334.0,62.0984,62.1138,61.86,61.8753,205334.0
2019-05-16 10:50:00,80.44,80.53,80.37,80.52,53120.0,61.8753,61.9446,61.8215,61.9369,53120.0
2019-05-16 10:55:00,80.53,80.74,80.52,80.55,41196.0,61.9446,62.1061,61.9369,61.96,41196.0
2019-05-16 11:00:00,80.55,80.64,80.3,80.3,34859.0,61.96,62.0292,61.7676,61.7676,34859.0
2019-05-16 11:05:00,80.28,80.29,80.07,80.1,35849.0,61.7523,61.76,61.5907,61.6138,35849.0
2019-05-16 11:10:00,80.09,80.16,80.05,80.08,28592.0,61.6061,61.66,61.5753,61.5984,28592.0
2019-05-16 11:15:00,80.08,80.38,80.08,80.34,26956.0,61.5984,61.8292,61.5984,61.7984,26956.0
2019-05-16 11:20:00,80.35,80.37,80.09,80.11,35429.0,61.8061,61.8215,61.6061,61.6215,35429.0
2019-05-16 11:25:00,80.11,80.21,80.11,80.11,40125.0,61.6215,61.6984,61.6215,61.6215,40125.0
2019-05-16 11:30:00,80.11,80.31,80.1,80.25,73452.0,61.6215,61.7753,61.6138,61.7292,73452.0
2019-05-16 11:35:00,80.26,80.44,80.24,80.44,39036.0,61.7369,61.8753,61.7215,61.8753,39036.0
2019-05-16 11:40:00,80.44,80.62,80.44,80.61,38511.0,61.8753,62.0138,61.8753,62.0061,38511.0
2019-05-16 11:45:00,80.61,80.62,80.46,80.6,51286.0,62.0061,62.0138,61.8907,61.9984,51286.0
2019-05-16 11:50:00,80.61,80.67,80.58,80.61,45250.0,62.0061,62.0523,61.983,62.0061,45250.0
2019-05-16 11:55:00,80.62,80.64,80.46,80.47,34639.0,62.0138,62.0292,61.8907,61.8984,34639.0
2019-05-16 12:00:00,80.48,80.49,80.26,80.29,65915.0,61.9061,61.9138,61.7369,61.76,65915.0
2019-05-16 12:05:00,80.28,80.33,80.17,80.18,32157.0,61.7523,61.7907,61.6677,61.6753,32157.0
2019-05-16 12:10:00,80.18,80.42,80.16,80.37,34629.0,61.6753,61.86,61.66,61.8215,34629.0
2019-05-16 12:15:00,80.38,80.53,80.37,80.48,36420.0,61.8292,61.9446,61.8215,61.9061,36420.0
2019-05-16 12:20:00,80.48,80.48,80.38,80.42,31380.0,61.9061,61.9061,61.8292,61.86,31380.0
2019-05-16 12:25:00,80.42,80.44,80.3,80.33,22915.0,61.86,61.8753,61.7676,61.7907,22915.0
2019-05-16 12:30:00,80.34,80.48,80.28,80.46,73167.0,61.7984,61.9061,61.7523,61.8907,73167.0
2019-05-16 12:35:00,80.46,80.59,80.43,80.58,70074.0,61.8907,61.9907,61.8676,61.983,70074.0
2019-05-16 12:40:00,80.58,80.65,80.54,80.55,46225.0,61.983,62.0369,61.9523,61.96,46225.0
2019-05-16 12:45:00,80.55,80.61,80.53,80.59,28921.0,61.96,62.0061,61.9446,61.9907,28921.0
2019-05-16 12:50:00,80.6,80.64,80.52,80.6,28121.0,61.9984,62.0292,61.9369,61.9984,28121.0
2019-05-16 12:55:00,80.6,80.68,80.57,80.61,25400.0,61.9984,62.0599,61.9753,62.0061,25400.0
2019-05-16 13:00:00,80.63,80.66,80.53,80.56,29721.0,62.0215,62.0446,61.9446,61.9676,29721.0
2019-05-16 13:05:00,80.55,80.61,80.44,80.47,51794.0,61.96,62.0061,61.8753,61.8984,51794.0
2019-05-16 13:10:00,80.47,80.5,80.36,80.4,37885.0,61.8984,61.9215,61.8138,61.8446,37885.0
2019-05-16 13:15:00,80.41,80.49,80.39,80.47,33931.0,61.8523,61.9138,61.8369,61.8984,33931.0
2019-05-16 13:20:00,80.49,80.56,80.42,80.43,35948.0,61.9138,61.9676,61.86,61.8676,35948.0
2019-05-16 13:25:00,80.44,80.49,80.4,80.4,41268.0,61.8753,61.9138,61.8446,61.8446,41268.0
2019-05-16 13:30:00,80.39,80.44,80.33,80.43,23824.0,61.8369,61.8753,61.7907,61.8676,23824.0
2019-05-16 13:35:00,80.42,80.49,80.39,80.42,23983.0,61.86,61.9138,61.8369,61.86,23983.0
2019-05-16 13:40:00,80.42,80.51,80.31,80.31,42928.0,61.86,61.9292,61.7753,61.7753,42928.0
2019-05-16 13:45:00,80.31,80.31,80.14,80.17,36455.0,61.7753,61.7753,61.6446,61.6677,36455.0
2019-05-16 13:50:00,80.16,80.23,80.12,80.23,19150.0,61.66,61.7138,61.6292,61.7138,19150.0
2019-05-16 13:55:00,80.23,80.25,80.16,80.18,22902.0,61.7138,61.7292,61.66,61.6753,22902.0
2019-05-16 14:00:00,80.16,80.19,80.09,80.11,26737.0,61.66,61.683,61.6061,61.6215,26737.0
2019-05-16 14:05:00,80.12,80.19,80.08,80.11,16667.0,61.6292,61.683,61.5984,61.6215,16667.0
2019-05-16 14:10:00,80.11,80.22,80.07,80.22,34653.0,61.6215,61.7061,61.5907,61.7061,34653.0
2019-05-16 14:15:00,80.22,80.29,80.19,80.23,39024.0,61.7061,61.76,61.683,61.7138,39024.0
2019-05-16 14:20:00,80.23,80.28,80.19,80.26,18673.0,61.7138,61.7523,61.683,61.7369,18673.0
2019-05-16 14:25:00,80.27,80.34,80.26,80.34,27993.0,61.7446,61.7984,61.7369,61.7984,27993.0
2019-05-16 14:30:00,80.34,80.35,80.17,80.17,21163.0,61.7984,61.8061,61.6677,61.6677,21163.0
2019-05-16 14:35:00,80.18,80.21,80.13,80.21,18799.0,61.6753,61.6984,61.6369,61.6984,18799.0
2019-05-16 14:40:00,80.21,80.25,80.14,80.15,29084.0,61.6984,61.7292,61.6446,61.6523,29084.0
2019-05-16 14:45:00,80.16,80.21,80.09,80.1,18540.0,61.66,61.6984,61.6061,61.6138,18540.0
2019-05-16 14:50:00,80.09,80.1,79.96,79.99,27896.0,61.6061,61.6138,61.5061,61.5292,27896.0
2019-05-16 14:55:00,80.0,80.06,79.92,79.99,23194.0,61.5369,61.583,61.4753,61.5292,23194.0
2019-05-16 15:00:00,80.0,80.0,79.82,79.87,37027.0,61.5369,61.5369,61.3984,61.4369,37027.0
2019-05-16 15:05:00,79.88,79.91,79.78,79.79,50632.0,61.4446,61.4677,61.3677,61.3754,50632.0
2019-05-16 15:10:00,79.78,79.82,79.65,79.67,28434.0,61.3677,61.3984,61.2677,61.283,28434.0
2019-05-16 15:15:00,79.66,79.66,79.56,79.57,38771.0,61.2754,61.2754,61.1984,61.2061,38771.0
2019-05-16 15:20:00,79.57,79.65,79.57,79.64,31378.0,61.2061,61.2677,61.2061,61.26,31378.0
2019-05-16 15:25:00,79.64,79.74,79.61,79.73,24679.0,61.26,61.3369,61.2369,61.3292,24679.0
2019-05-16 15:30:00,79.71,79.72,79.57,79.61,34497.0,61.3138,61.3215,61.2061,61.2369,34497.0
2019-05-16 15:35:00,79.62,79.68,79.51,79.53,54958.0,61.2446,61.2907,61.16,61.1754,54958.0
2019-05-16 15:40:00,79.53,79.54,79.26,79.3,65269.0,61.1754,61.183,60.9677,60.9984,65269.0
2019-05-16 15:45:00,79.3,79.41,79.25,79.33,79612.0,60.9984,61.0831,60.96,61.0215,79612.0
2019-05-16 15:50:00,79.32,79.37,79.27,79.34,112080.0,61.0138,61.0523,60.9754,61.0292,112080.0
2019-05-16 15:55:00,79.34,79.51,79.33,79.48,308799.0,61.0292,61.16,61.0215,61.1369,308799.0
2019-05-17 09:30:00,78.53,78.85,78.13,78.75,273409.0,60.4061,60.6523,60.0985,60.5754,273409.0
2019-05-17 09:35:00,78.73,78.99,78.25,78.28,77772.0,60.56,60.76,60.1908,60.2138,77772.0
2019-05-17 09:40:00,78.33,78.54,78.1,78.24,68066.0,60.2523,60.4138,60.0754,60.1831,68066.0
2019-05-17 09:45:00,78.27,78.43,78.06,78.28,127097.0,60.2062,60.3292,60.0446,60.2138,127097.0
2019-05-17 09:50:00,78.3,78.3,78.02,78.13,37882.0,60.2292,60.2292,60.0138,60.0985,37882.0
2019-05-17 09:55:00,78.09,78.41,78.03,78.41,80209.0,60.0677,60.3138,60.0215,60.3138,80209.0
2019-05-17 10:00:00,78.37,78.52,78.22,78.52,60200.0,60.2831,60.3985,60.1677,60.3985,60200.0
2019-05-17 10:05:00,78.48,78.57,78.35,78.56,78047.0,60.3677,60.4369,60.2677,60.4292,78047.0
2019-05-17 10:10:00,78.56,78.69,78.53,78.58,30271.0,60.4292,60.5292,60.4061,60.4446,30271.0
2019-05-17 10:15:00,78.59,78.93,78.51,78.93,42643.0,60.4523,60.7138,60.3908,60.7138,42643.0
2019-05-17 10:20:00,78.92,79.2,78.88,79.17,26159.0,60.7061,60.9215,60.6754,60.8984,26159.0
2019-05-17 10:25:00,79.19,79.33,79.06,79.2,70698.0,60.9138,61.0215,60.8138,60.9215,70698.0
2019-05-17 10:30:00,79.17,79.26,79.08,79.22,47468.0,60.8984,60.9677,60.8292,60.9369,47468.0
2019-05-17 10:35:00,79.2,79.21,79.08,79.11,34436.0,60.9215,60.9292,60.8292,60.8523,34436.0
2019-05-17 10:40:00,79.12,79.26,79.11,79.23,46065.0,60.86,60.9677,60.8523,60.9446,46065.0
2019-05-17 10:45:00,79.25,79.48,79.25,79.48,30388.0,60.96,61.1369,60.96,61.1369,30388.0
2019-05-17 10:50:00,79.49,79.66,79.49,79.65,87834.0,61.1446,61.2754,61.1446,61.2677,87834.0
2019-05-17 10:55:00,79.61,79.84,79.55,79.76,25477.0,61.2369,61.4138,61.1907,61.3523,25477.0
2019-05-17 11:00:00,79.79,79.87,79.72,79.75,17077.0,61.3754,61.4369,61.3215,61.3446,17077.0
2019-05-17 11:05:00,79.75,79.96,79.72,79.89,26009.0,61.3446,61.5061,61.3215,61.4523,26009.0
2019-05-17 11:10:00,79.91,79.93,79.81,79.81,34885.0,61.4677,61.483,61.3907,61.3907,34885.0
2019-05-17 11:15:00,79.83,79.92,79.81,79.92,18204.0,61.4061,61.4753,61.3907,61.4753,18204.0
2019-05-17 11:20:00,79.93,80.08,79.89,80.0,34127.0,61.483,61.5984,61.4523,61.5369,34127.0
2019-05-17 11:25:00,79.99,79.99,79.82,79.87,37842.0,61.5292,61.5292,61.3984,61.4369,37842.0
2019-05-17 11:30:00,79.85,79.95,79.71,79.79,37259.0,61.4215,61.4984,61.3138,61.3754,37259.0
2019-05-17 11:35:00,79.79,79.81,79.67,79.76,10759.0,61.3754,61.3907,61.283,61.3523,10759.0
2019-05-17 11:40:00,79.75,79.75,79.33,79.39,63977.0,61.3446,61.3446,61.0215,61.0677,63977.0
2019-05-17 11:45:00,79.39,79.59,79.39,79.52,27464.0,61.0677,61.2215,61.0677,61.1677,27464.0
2019-05-17 11:50:00,79.49,79.51,79.4,79.47,30281.0,61.1446,61.16,61.0754,61.1292,30281.0
2019-05-17 11:55:00,79.48,79.63,79.47,79.59,26195.0,61.1369,61.2523,61.1292,61.2215,26195.0
2019-05-17 12:00:00,79.58,79.61,79.54,79.55,32248.0,61.2138,61.2369,61.183,61.1907,32248.0
2019-05-17 12:05:00,79.54,79.57,79.36,79.53,34276.0,61.183,61.2061,61.0446,61.1754,34276.0
2019-05-17 12:10:00,79.5,79.56,79.39,79.4,26659.0,61.1523,61.1984,61.0677,61.0754,26659.0
2019-05-17 12:15:00,79.41,79.58,79.39,79.55,28647.0,61.0831,61.2138,61.0677,61.1907,28647.0
2019-05-17 12:20:00,79.58,79.6,79.53,79.55,18987.0,61.2138,61.2292,61.1754,61.1907,18987.0
2019-05-17 12:25:00,79.53,79.53,79.45,79.45,12702.0,61.1754,61.1754,61.1138,61.1138,12702.0
2019-05-17 12:30:00,79.46,79.54,79.4,79.5,10742.0,61.1215,61.183,61.0754,61.1523,10742.0
2019-05-17 12:35:00,79.5,79.61,79.49,79.6,15831.0,61.1523,61.2369,61.1446,61.2292,15831.0
2019-05-17 12:40:00,79.61,79.79,79.58,79.77,22659.0,61.2369,61.3754,61.2138,61.36,22659.0
2019-05-17 12:45:00,79.77,79.79,79.64,79.77,26626.0,61.36,61.3754,61.26,61.36,26626.0
2019-05-17 12:50:00,79.77,79.79,79.71,79.74,16097.0,61.36,61.3754,61.3138,61.3369,16097.0
2019-05-17 12:55:00,79.73,79.76,79.7,79.73,15379.0,61.3292,61.3523,61.3061,61.3292,15379.0
2019-05-17 13:00:00,79.73,79.78,79.71,79.72,10062.0,61.3292,61.3677,61.3138,61.3215,10062.0
2019-05-17 13:05:00,79.73,79.82,79.7,79.82,14844.0,61.3292,61.3984,61.3061,61.3984,14844.0
2019-05-17 13:10:00,79.82,79.86,79.78,79.83,13313.0,61.3984,61.4292,61.3677,61.4061,13313.0
2019-05-17 13:15:00,79.82,79.89,79.79,79.81,15263.0,61.3984,61.4523,61.3754,61.3907,15263.0
2019-05-17 13:20:00,79.81,79.92,79.79,79.86,26990.0,61.3907,61.4753,61.3754,61.4292,26990.0
2019-05-17 13:25:00,79.84,79.88,79.67,79.67,21388.0,61.4138,61.4446,61.283,61.283,21388.0
2019-05-17 13:30:00,79.69,79.81,79.55,79.8,31575.0,61.2984,61.3907,61.1907,61.383,31575.0
2019-05-17 13:35:00,79.8,79.84,79.78,79.84,25531.0,61.383,61.4138,61.3677,61.4138,25531.0
2019-05-17 13:40:00,79.85,79.88,79.67,79.73,16876.0,61.4215,61.4446,61.283,61.3292,16876.0
2019-05-17 13:45:00,79.73,79.82,79.66,79.81,12578.0,61.3292,61.3984,61.2754,61.3907,12578.0
2019-05-17 13:50:00,79.82,79.87,79.72,79.84,18267.0,61.3984,61.4369,61.3215,61.4138,18267.0
2019-05-17 13:55:00,79.84,79.97,79.84,79.93,83713.0,61.4138,61.5138,61.4138,61.483,83713.0
2019-05-17 14:00:00,79.93,79.96,79.77,79.8,30124.0,61.483,61.5061,61.36,61.383,30124.0
2019-05-17 14:05:00,79.8,79.81,79.72,79.79,17381.0,61.383,61.3907,61.3215,61.3754,17381.0
2019-05-17 14:10:00,79.81,79.82,79.69,79.74,9991.0,61.3907,61.3984,61.2984,61.3369,9991.0
2019-05-17 14:15:00,79.73,79.8,79.69,79.8,13751.0,61.3292,61.383,61.2984,61.383,13751.0
2019-05-17 14:20:00,79.79,79.83,79.77,79.81,22873.0,61.3754,61.4061,61.36,61.3907,22873.0
2019-05-17 14:25:00,79.81,79.87,79.79,79.87,30636.0,61.3907,61.4369,61.3754,61.4369,30636.0
2019-05-17 14:30:00,79.86,79.93,79.82,79.87,38253.0,61.4292,61.483,61.3984,61.4369,38253.0
2019-05-17 14:35:00,79.89,79.93,79.87,79.93,58655.0,61.4523,61.483,61.4369,61.483,58655.0
2019-05-17 14:40:00,79.91,79.92,79.78,79.92,28626.0,61.4677,61.4753,61.3677,61.4753,28626.0
2019-05-17 14:45:00,79.92,79.93,79.89,79.92,35689.0,61.4753,61.483,61.4523,61.4753,35689.0
2019-05-17 14:50:00,79.92,80.0,79.89,79.9,60436.0,61.4753,61.5369,61.4523,61.46,60436.0
2019-05-17 14:55:00,79.92,80.01,79.92,79.99,70954.0,61.4753,61.5446,61.4753,61.5292,70954.0
2019-05-17 15:00:00,79.97,79.98,79.63,79.71,63827.0,61.5138,61.5215,61.2523,61.3138,63827.0
2019-05-17 15:05:00,79.69,79.72,79.52,79.52,49824.0,61.2984,61.3215,61.1677,61.1677,49824.0
2019-05-17 15:10:00,79.52,79.59,79.41,79.53,24137.0,61.1677,61.2215,61.0831,61.1754,24137.0
2019-05-17 15:15:00,79.53,79.58,79.45,79.56,29888.0,61.1754,61.2138,61.1138,61.1984,29888.0
2019-05-17 15:20:00,79.56,79.7,79.54,79.63,41546.0,61.1984,61.3061,61.183,61.2523,41546.0
2019-05-17 15:25:00,79.62,79.75,79.54,79.72,27450.0,61.2446,61.3446,61.183,61.3215,27450.0
2019-05-17 15:30:00,79.71,79.71,79.53,79.58,57812.0,61.3138,61.3138,61.1754,61.2138,57812.0
2019-05-17 15:35:00,79.58,79.65,79.53,79.55,120567.0,61.2138,61.2677,61.1754,61.1907,120567.0
2019-05-17 15:40:00,79.55,79.71,79.44,79.62,137483.0,61.1907,61.3138,61.1061,61.2446,137483.0
2019-05-17 15:45:00,79.62,79.64,79.47,79.57,142249.0,61.2446,61.26,61.1292,61.2061,142249.0
2019-05-17 15:50:00,79.55,79.66,79.47,79.49,136536.0,61.1907,61.2754,61.1292,61.1446,136536.0
2019-05-17 15:55:00,79.49,79.62,79.44,79.44,219447.0,61.1446,61.2446,61.1061,61.1061,219447.0
2019-05-20 09:30:00,79.02,79.53,78.91,79.31,164960.0,60.7831,61.1754,60.6984,61.0061,164960.0
2019-05-20 09:35:00,79.26,79.41,79.06,79.18,37078.0,60.9677,61.0831,60.8138,60.9061,37078.0
2019-05-20 09:40:00,79.16,79.25,79.06,79.18,32802.0,60.8907,60.96,60.8138,60.9061,32802.0
2019-05-20 09:45:00,79.22,79.63,79.22,79.61,67982.0,60.9369,61.2523,60.9369,61.2369,67982.0
2019-05-20 09:50:00,79.55,79.67,79.42,79.65,64242.0,61.1907,61.283,61.0907,61.2677,64242.0
2019-05-20 09:55:00,79.66,79.97,79.64,79.76,70304.0,61.2754,61.5138,61.26,61.3523,70304.0
2019-05-20 10:00:00,79.67,79.91,79.67,79.73,92992.0,61.283,61.4677,61.283,61.3292,92992.0
2019-05-20 10:05:00,79.7,79.96,79.67,79.94,40344.0,61.3061,61.5061,61.283,61.4907,40344.0
2019-05-20 10:10:00,79.95,79.97,79.81,79.89,41291.0,61.4984,61.5138,61.3907,61.4523,41291.0
2019-05-20 10:15:00,79.89,79.93,79.84,79.86,35351.0,61.4523,61.483,61.4138,61.4292,35351.0
2019-05-20 10:20:00,79.87,79.89,79.82,79.86,25806.0,61.4369,61.4523,61.3984,61.4292,25806.0
2019-05-20 10:25:00,79.87,79.91,79.84,79.88,33697.0,61.4369,61.4677,61.4138,61.4446,33697.0
2019-05-20 10:30:00,79.87,79.98,79.74,79.95,31272.0,61.4369,61.5215,61.3369,61.4984,31272.0
2019-05-20 10:35:00,79.96,80.05,79.93,79.98,32444.0,61.5061,61.5753,61.483,61.5215,32444.0
2019-05-20 10:40:00,79.97,80.11,79.94,80.08,45038.0,61.5138,61.6215,61.4907,61.5984,45038.0
2019-05-20 10:45:00,80.07,80.23,80.06,80.18,45233.0,61.5907,61.7138,61.583,61.6753,45233.0
2019-05-20 10:50:00,80.18,80.25,80.14,80.17,49298.0,61.6753,61.7292,61.6446,61.6677,49298.0
2019-05-20 10:55:00,80.15,80.34,80.13,80.29,46484.0,61.6523,61.7984,61.6369,61.76,46484.0
2019-05-20 11:00:00,80.32,80.39,80.23,80.32,43325.0,61.783,61.8369,61.7138,61.783,43325.0
2019-05-20 11:05:00,80.3,80.32,80.2,80.21,31359.0,61.7676,61.783,61.6907,61.6984,31359.0
2019-05-20 11:10:00,80.2,80.21,80.0,80.03,34627.0,61.6907,61.6984,61.5369,61.56,34627.0
2019-05-20 11:15:00,80.03,80.07,79.96,79.98,29224.0,61.56,61.5907,61.5061,61.5215,29224.0
2019-05-20 11:20:00,79.96,79.97,79.83,79.94,42813.0,61.5061,61.5138,61.4061,61.4907,42813.0
2019-05-20 11:25:00,79.93,80.13,79.91,80.12,35045.0,61.483,61.6369,61.4677,61.6292,35045.0
2019-05-20 11:30:00,80.12,80.27,80.12,80.17,44498.0,61.6292,61.7446,61.6292,61.6677,44498.0
2019-05-20 11:35:00,80.16,80.16,79.96,80.08,94969.0,61.66,61.66,61.5061,61.5984,94969.0
2019-05-20 11:40:00,80.08,80.2,80.08,80.2,93537.0,61.5984,61.6907,61.5984,61.6907,93537.0
2019-05-20 11:45:00,80.22,80.39,80.19,80.38,59967.0,61.7061,61.8369,61.683,61.8292,59967.0
2019-05-20 11:50:00,80.38,80.39,80.15,80.2,46770.0,61.8292,61.8369,61.6523,61.6907,46770.0
2019-05-20 11:55:00,80.19,80.2,80.12,80.19,36953.0,61.683,61.6907,61.6292,61.683,36953.0
2019-05-20 12:00:00,80.18,80.19,80.03,80.09,34204.0,61.6753,61.683,61.56,61.6061,34204.0
2019-05-20 12:05:00,80.09,80.26,80.09,80.23,31562.0,61.6061,61.7369,61.6061,61.7138,31562.0
2019-05-20 12:10:00,80.25,80.29,80.18,80.24,19733.0,61.7292,61.76,61.6753,61.7215,19733.0
2019-05-20 12:15:00,80.23,80.34,80.22,80.32,22562.0,61.7138,61.7984,61.7061,61.783,22562.0
2019-05-20 12:20:00,80.32,80.38,80.27,80.31,30585.0,61.783,61.8292,61.7446,61.7753,30585.0
2019-05-20 12:25:00,80.3,80.35,80.2,80.2,25286.0,61.7676,61.8061,61.6907,61.6907,25286.0
2019-05-20 12:30:00,80.21,80.24,80.12,80.2,38067.0,61.6984,61.7215,61.6292,61.6907,38067.0
2019-05-20 12:35:00,80.19,80.33,80.19,80.33,37782.0,61.683,61.7907,61.683,61.7907,37782.0
2019-05-20 12:40:00,80.33,80.36,80.1,80.1,54239.0,61.7907,61.8138,61.6138,61.6138,54239.0
2019-05-20 12:45:00,80.08,80.17,80.03,80.14,19898.0,61.5984,61.6677,61.56,61.6446,19898.0
2019-05-20 12:50:00,80.13,80.27,80.09,80.18,37660.0,61.6369,61.7446,61.6061,61.6753,37660.0
2019-05-20 12:55:00,80.18,80.2,80.05,80.13,16423.0,61.6753,61.6907,61.5753,61.6369,16423.0
2019-05-20 13:00:00,80.1,80.14,80.08,80.1,31542.0,61.6138,61.6446,61.5984,61.6138,31542.0
2019-05-20 13:05:00,80.1,80.15,80.06,80.1,14648.0,61.6138,61.6523,61.583,61.6138,14648.0
2019-05-20 13:10:00,80.13,80.16,80.08,80.16,20677.0,61.6369,61.66,61.5984,61.66,20677.0
2019-05-20 13:15:00,80.16,80.24,80.15,80.22,22270.0,61.66,61.7215,61.6523,61.7061,22270.0
2019-05-20 13:20:00,80.22,80.26,80.15,80.16,23761.0,61.7061,61.7369,61.6523,61.66,23761.0
2019-05-20 13:25:00,80.15,80.2,80.13,80.18,13608.0,61.6523,61.6907,61.6369,61.6753,13608.0
2019-05-20 13:30:00,80.19,80.3,80.17,80.22,41219.0,61.683,61.7676,61.6677,61.7061,41219.0
2019-05-20 13:35:00,80.22,80.26,80.17,80.26,26801.0,61.7061,61.7369,61.6677,61.7369,26801.0
2019-05-20 13:40:00,80.27,80.28,80.19,80.2,17376.0,61.7446,61.7523,61.683,61.6907,17376.0
2019-05-20 13:45:00,80.2,80.23,80.14,80.2,17838.0,61.6907,61.7138,61.6446,61.6907,17838.0
2019-05-20 13:50:00,80.22,80.22,80.14,80.19,20729.0,61.7061,61.7061,61.6446,61.683,20729.0
2019-05-20 13:55:00,80.19,80.27,80.18,80.27,41218.0,61.683,61.7446,61.6753,61.7446,41218.0
2019-05-20 14:00:00,80.26,80.33,80.19,80.2,49944.0,61.7369,61.7907,61.683,61.6907,49944.0
2019-05-20 14:05:00,80.2,80.29,80.2,80.24,30053.0,61.6907,61.76,61.6907,61.7215,30053.0
2019-05-20 14:10:00,80.23,80.3,80.21,80.21,23588.0,61.7138,61.7676,61.6984,61.6984,23588.0
2019-05-20 14:15:00,80.21,80.27,80.18,80.19,48648.0,61.6984,61.7446,61.6753,61.683,48648.0
2019-05-20 14:20:00,80.19,80.22,80.15,80.17,51356.0,61.683,61.7061,61.6523,61.6677,51356.0
2019-05-20 14:25:00,80.17,80.22,80.08,80.09,18963.0,61.6677,61.7061,61.5984,61.6061,18963.0
2019-05-20 14:30:00,80.09,80.15,80.08,80.1,45841.0,61.6061,61.6523,61.5984,61.6138,45841.0
2019-05-20 14:35:00,80.1,80.1,79.92,79.95,27360.0,61.6138,61.6138,61.4753,61.4984,27360.0
2019-05-20 14:40:00,79.95,80.04,79.93,79.99,27251.0,61.4984,61.5677,61.483,61.5292,27251.0
2019-05-20 14:45:00,79.98,79.99,79.83,79.85,36928.0,61.5215,61.5292,61.4061,61.4215,36928.0
2019-05-20 14:50:00,79.85,79.89,79.83,79.86,46806.0,61.4215,61.4523,61.4061,61.4292,46806.0
2019-05-20 14:55:00,79.85,79.89,79.82,79.83,24526.0,61.4215,61.4523,61.3984,61.4061,24526.0
2019-05-20 15:00:00,79.82,79.85,79.78,79.78,25086.0,61.3984,61.4215,61.3677,61.3677,25086.0
2019-05-20 15:05:00,79.78,79.83,79.74,79.8,32971.0,61.3677,61.4061,61.3369,61.383,32971.0
2019-05-20 15:10:00,79.81,79.81,79.68,79.75,23576.0,61.3907,61.3907,61.2907,61.3446,23576.0
2019-05-20 15:15:00,79.77,79.88,79.71,79.83,28937.0,61.36,61.4446,61.3138,61.4061,28937.0
2019-05-20 15:20:00,79.83,79.87,79.76,79.8,31312.0,61.4061,61.4369,61.3523,61.383,31312.0
2019-05-20 15:25:00,79.8,79.91,79.76,79.9,23860.0,61.383,61.4677,61.3523,61.46,23860.0
2019-05-20 15:30:00,79.9,79.92,79.85,79.88,37559.0,61.46,61.4753,61.4215,61.4446,37559.0
2019-05-20 15:35:00,79.88,80.01,79.88,79.97,53162.0,61.4446,61.5446,61.4446,61.5138,53162.0
2019-05-20 15:40:00,79.98,79.99,79.9,79.92,44106.0,61.5215,61.5292,61.46,61.4753,44106.0
2019-05-20 15:45:00,79.92,79.93,79.85,79.9,77554.0,61.4753,61.483,61.4215,61.46,77554.0
2019-05-20 15:50:00,79.89,79.93,79.81,79.92,122601.0,61.4523,61.483,61.3907,61.4753,122601.0
2019-05-20 15:55:00,79.92,79.93,79.81,79.83,248003.0,61.4753,61.483,61.3907,61.4061,248003.0
2019-05-21 09:30:00,80.33,81.08,80.32,81.05,155992.0,61.7907,62.3676,61.783,62.3446,155992.0
2019-05-21 09:35:00,81.06,81.13,80.56,80.61,61792.0,62.3522,62.4061,61.9676,62.0061,61792.0
2019-05-21 09:40:00,80.62,81.04,80.54,80.97,78686.0,62.0138,62.3369,61.9523,62.283,78686.0
2019-05-21 09:45:00,80.96,81.11,80.91,81.03,64336.0,62.2753,62.3907,62.2369,62.3292,64336.0
2019-05-21 09:50:00,81.05,81.05,80.84,80.89,36916.0,62.3446,62.3446,62.183,62.2215,36916.0
2019-05-21 09:55:00,80.88,81.07,80.82,81.06,83822.0,62.2138,62.3599,62.1676,62.3522,83822.0
2019-05-21 10:00:00,81.04,81.27,81.03,81.24,75178.0,62.3369,62.5138,62.3292,62.4907,75178.0
2019-05-21 10:05:00,81.25,81.48,81.23,81.46,105021.0,62.4984,62.6753,62.483,62.6599,105021.0
2019-05-21 10:10:00,81.47,81.5,81.21,81.3,67803.0,62.6676,62.6907,62.4676,62.5369,67803.0
2019-05-21 10:15:00,81.29,81.42,81.09,81.11,58565.0,62.5292,62.6292,62.3753,62.3907,58565.0
2019-05-21 10:20:00,81.11,81.2,80.82,80.83,35748.0,62.3907,62.4599,62.1676,62.1753,35748.0
2019-05-21 10:25:00,80.83,81.02,80.83,80.99,23725.0,62.1753,62.3215,62.1753,62.2984,23725.0
2019-05-21 10:30:00,81.0,81.1,81.0,81.03,30534.0,62.3061,62.383,62.3061,62.3292,30534.0
2019-05-21 10:35:00,81.02,81.26,80.99,81.26,53863.0,62.3215,62.5061,62.2984,62.5061,53863.0
2019-05-21 10:40:00,81.25,81.31,81.19,81.26,42981.0,62.4984,62.5446,62.4522,62.5061,42981.0
2019-05-21 10:45:00,81.27,81.31,81.14,81.14,57823.0,62.5138,62.5446,62.4138,62.4138,57823.0
2019-05-21 10:50:00,81.13,81.19,80.95,81.15,63763.0,62.4061,62.4522,62.2676,62.4215,63763.0
2019-05-21 10:55:00,81.17,81.26,81.09,81.17,69307.0,62.4369,62.5061,62.3753,62.4369,69307.0
2019-05-21 11:00:00,81.17,81.18,80.79,80.83,46929.0,62.4369,62.4446,62.1446,62.1753,46929.0
2019-05-21 11:05:00,80.81,80.93,80.79,80.88,43225.0,62.1599,62.2523,62.1446,62.2138,43225.0
2019-05-21 11:10:00,80.89,80.9,80.72,80.72,29236.0,62.2215,62.2292,62.0907,62.0907,29236.0
2019-05-21 11:15:00,80.74,81.05,80.74,81.03,62216.0,62.1061,62.3446,62.1061,62.3292,62216.0
2019-05-21 11:20:00,81.03,81.13,80.97,81.1,88197.0,62.3292,62.4061,62.283,62.383,88197.0
2019-05-21 11:25:00,81.11,81.15,80.99,81.0,35666.0,62.3907,62.4215,62.2984,62.3061,35666.0
2019-05-21 11:30:00,81.01,81.15,81.01,81.07,26234.0,62.3138,62.4215,62.3138,62.3599,26234.0
2019-05-21 11:35:00,81.07,81.17,81.03,81.05,38672.0,62.3599,62.4369,62.3292,62.3446,38672.0
2019-05-21 11:40:00,81.06,81.09,80.99,81.02,26601.0,62.3522,62.3753,62.2984,62.3215,26601.0
2019-05-21 11:45:00,81.01,81.07,80.96,81.06,26928.0,62.3138,62.3599,62.2753,62.3522,26928.0
2019-05-21 11:50:00,81.07,81.09,80.98,81.09,35949.0,62.3599,62.3753,62.2907,62.3753,35949.0
2019-05-21 11:55:00,81.05,81.08,80.97,80.98,28849.0,62.3446,62.3676,62.283,62.2907,28849.0
2019-05-21 12:00:00,81.0,81.04,80.92,80.95,21542.0,62.3061,62.3369,62.2446,62.2676,21542.0
2019-05-21 12:05:00,80.96,81.03,80.96,81.02,17583.0,62.2753,62.3292,62.2753,62.3215,17583.0
2019-05-21 12:10:00,81.02,81.12,81.02,81.12,21214.0,62.3215,62.3984,62.3215,62.3984,21214.0
2019-05-21 12:15:00,81.13,81.3,81.13,81.29,39830.0,62.4061,62.5369,62.4061,62.5292,39830.0
2019-05-21 12:20:00,81.29,81.33,81.24,81.31,27567.0,62.5292,62.5599,62.4907,62.5446,27567.0
2019-05-21 12:25:00,81.29,81.31,81.23,81.23,21285.0,62.5292,62.5446,62.483,62.483,21285.0
2019-05-21 12:30:00,81.24,81.25,81.12,81.17,27369.0,62.4907,62.4984,62.3984,62.4369,27369.0
2019-05-21 12:35:00,81.15,81.16,81.01,81.01,12510.0,62.4215,62.4292,62.3138,62.3138,12510.0
2019-05-21 12:40:00,81.01,81.13,81.01,81.13,17338.0,62.3138,62.4061,62.3138,62.4061,17338.0
2019-05-21 12:45:00,81.11,81.11,80.98,81.06,16074.0,62.3907,62.3907,62.2907,62.3522,16074.0
2019-05-21 12:50:00,81.07,81.13,81.04,81.11,15361.0,62.3599,62.4061,62.3369,62.3907,15361.0
2019-05-21 12:55:00,81.11,81.13,81.07,81.07,7980.0,62.3907,62.4061,62.3599,62.3599,7980.0
2019-05-21 13:00:00,81.07,81.16,81.07,81.15,15559.0,62.3599,62.4292,62.3599,62.4215,15559.0
2019-05-21 13:05:00,81.16,81.23,81.11,81.11,15976.0,62.4292,62.483,62.3907,62.3907,15976.0
2019-05-21 13:10:00,81.12,81.15,81.09,81.12,12980.0,62.3984,62.4215,62.3753,62.3984,12980.0
2019-05-21 13:15:00,81.12,81.13,81.07,81.11,14750.0,62.3984,62.4061,62.3599,62.3907,14750.0
2019-05-21 13:20:00,81.13,81.27,81.12,81.24,18600.0,62.4061,62.5138,62.3984,62.4907,18600.0
2019-05-21 13:25:00,81.23,81.24,81.15,81.2,17165.0,62.483,62.4907,62.4215,62.4599,17165.0
2019-05-21 13:30:00,81.23,81.28,81.2,81.27,31471.0,62.483,62.5215,62.4599,62.5138,31471.0
2019-05-21 13:35:00,81.29,81.3,81.24,81.27,13151.0,62.5292,62.5369,62.4907,62.5138,13151.0
2019-05-21 13:40:00,81.24,81.35,81.24,81.31,15968.0,62.4907,62.5753,62.4907,62.5446,15968.0
2019-05-21 13:45:00,81.32,81.35,81.31,81.34,13599.0,62.5522,62.5753,62.5446,62.5676,13599.0
2019-05-21 13:50:00,81.34,81.36,81.27,81.33,25711.0,62.5676,62.583,62.5138,62.5599,25711.0
2019-05-21 13:55:00,81.32,81.34,81.3,81.31,14836.0,62.5522,62.5676,62.5369,62.5446,14836.0
2019-05-21 14:00:00,81.31,81.31,81.24,81.28,21247.0,62.5446,62.5446,62.4907,62.5215,21247.0
2019-05-21 14:05:00,81.28,81.32,81.28,81.3,22530.0,62.5215,62.5522,62.5215,62.5369,22530.0
2019-05-21 14:10:00,81.3,81.35,81.2,81.22,23148.0,62.5369,62.5753,62.4599,62.4753,23148.0
2019-05-21 14:15:00,81.23,81.28,81.18,81.2,17241.0,62.483,62.5215,62.4446,62.4599,17241.0
2019-05-21 14:20:00,81.2,81.2,81.13,81.15,22443.0,62.4599,62.4599,62.4061,62.4215,22443.0
2019-05-21 14:25:00,81.14,81.25,81.14,81.23,23949.0,62.4138,62.4984,62.4138,62.483,23949.0
2019-05-21 14:30:00,81.23,81.28,81.21,81.21,36909.0,62.483,62.5215,62.4676,62.4676,36909.0
2019-05-21 14:35:00,81.22,81.22,81.14,81.17,25970.0,62.4753,62.4753,62.4138,62.4369,25970.0
2019-05-21 14:40:00,81.17,81.25,81.16,81.23,24855.0,62.4369,62.4984,62.4292,62.483,24855.0
2019-05-21 14:45:00,81.23,81.25,81.13,81.13,23138.0,62.483,62.4984,62.4061,62.4061,23138.0
2019-05-21 14:50:00,81.14,81.16,81.01,81.06,27815.0,62.4138,62.4292,62.3138,62.3522,27815.0
2019-05-21 14:55:00,81.07,81.15,81.07,81.13,37679.0,62.3599,62.4215,62.3599,62.4061,37679.0
2019-05-21 15:00:00,81.11,81.17,81.1,81.11,17217.0,62.3907,62.4369,62.383,62.3907,17217.0
2019-05-21 15:05:00,81.1,81.17,81.1,81.15,18909.0,62.383,62.4369,62.383,62.4215,18909.0
2019-05-21 15:10:00,81.15,81.28,81.14,81.27,46297.0,62.4215,62.5215,62.4138,62.5138,46297.0
2019-05-21 15:15:00,81.26,81.27,81.22,81.24,38421.0,62.5061,62.5138,62.4753,62.4907,38421.0
2019-05-21 15:20:00,81.23,81.23,81.01,81.15,53893.0,62.483,62.483,62.3138,62.4215,53893.0
2019-05-21 15:25:00,81.16,81.17,81.07,81.1,52373.0,62.4292,62.4369,62.3599,62.383,52373.0
2019-05-21 15:30:00,81.1,81.16,81.09,81.11,43781.0,62.383,62.4292,62.3753,62.3907,43781.0
2019-05-21 15:35:00,81.11,81.14,81.05,81.06,51828.0,62.3907,62.4138,62.3446,62.3522,51828.0
2019-05-21 15:40:00,81.06,81.07,80.87,80.91,72748.0,62.3522,62.3599,62.2061,62.2369,72748.0
2019-05-21 15:45:00,80.9,81.01,80.88,80.95,108893.0,62.2292,62.3138,62.2138,62.2676,108893.0
2019-05-21 15:50:00,80.95,80.97,80.72,80.74,140463.0,62.2676,62.283,62.0907,62.1061,140463.0
2019-05-21 15:55:00,80.74,81.01,80.72,80.89,365206.0,62.1061,62.3138,62.0907,62.2215,365206.0
2019-05-22 09:30:00,80.56,80.7,80.3,80.41,151283.0,61.9676,62.0753,61.7676,61.8523,151283.0
2019-05-22 09:35:00,80.38,80.38,79.88,80.34,105783.0,61.8292,61.8292,61.4446,61.7984,105783.0
2019-05-22 09:40:00,80.39,80.43,80.24,80.32,26374.0,61.8369,61.8676,61.7215,61.783,26374.0
2019-05-22 09:45:00,80.3,80.33,79.95,79.95,29323.0,61.7676,61.7907,61.4984,61.4984,29323.0
2019-05-22 09:50:00,79.95,80.51,79.9,80.5,41329.0,61.4984,61.9292,61.46,61.9215,41329.0
2019-05-22 09:55:00,80.48,80.64,80.38,80.54,27698.0,61.9061,62.0292,61.8292,61.9523,27698.0
2019-05-22 10:00:00,80.56,80.68,80.51,80.61,20090.0,61.9676,62.0599,61.9292,62.0061,20090.0
2019-05-22 10:05:00,80.56,80.67,80.54,80.63,30255.0,61.9676,62.0523,61.9523,62.0215,30255.0
2019-05-22 10:10:00,80.62,80.65,80.28,80.32,27514.0,62.0138,62.0369,61.7523,61.783,27514.0
2019-05-22 10:15:00,80.3,80.68,80.3,80.52,34811.0,61.7676,62.0599,61.7676,61.9369,34811.0
2019-05-22 10:20:00,80.51,80.56,80.42,80.54,30765.0,61.9292,61.9676,61.86,61.9523,30765.0
2019-05-22 10:25:00,80.54,80.67,80.46,80.46,18374.0,61.9523,62.0523,61.8907,61.8907,18374.0
2019-05-22 10:30:00,80.49,80.49,80.24,80.31,19514.0,61.9138,61.9138,61.7215,61.7753,19514.0
2019-05-22 10:35:00,80.31,80.42,80.23,80.3,18952.0,61.7753,61.86,61.7138,61.7676,18952.0
2019-05-22 10:40:00,80.29,80.47,80.28,80.47,23881.0,61.76,61.8984,61.7523,61.8984,23881.0
2019-05-22 10:45:00,80.47,80.58,80.4,80.53,17879.0,61.8984,61.983,61.8446,61.9446,17879.0
2019-05-22 10:50:00,80.53,80.54,80.43,80.43,20436.0,61.9446,61.9523,61.8676,61.8676,20436.0
2019-05-22 10:55:00,80.42,80.44,80.21,80.44,15983.0,61.86,61.8753,61.6984,61.8753,15983.0
2019-05-22 11:00:00,80.4,80.44,80.24,80.28,18405.0,61.8446,61.8753,61.7215,61.7523,18405.0
2019-05-22 11:05:00,80.28,80.32,80.21,80.22,19184.0,61.7523,61.783,61.6984,61.7061,19184.0
2019-05-22 11:10:00,80.2,80.28,80.16,80.2,16099.0,61.6907,61.7523,61.66,61.6907,16099.0
2019-05-22 11:15:00,80.21,80.43,80.21,80.34,25112.0,61.6984,61.8676,61.6984,61.7984,25112.0
2019-05-22 11:20:00,80.35,80.37,80.31,80.35,17403.0,61.8061,61.8215,61.7753,61.8061,17403.0
2019-05-22 11:25:00,80.35,80.4,80.31,80.39,46868.0,61.8061,61.8446,61.7753,61.8369,46868.0
2019-05-22 11:30:00,80.4,80.5,80.39,80.42,17227.0,61.8446,61.9215,61.8369,61.86,17227.0
2019-05-22 11:35:00,80.43,80.45,80.16,80.23,37497.0,61.8676,61.883,61.66,61.7138,37497.0
2019-05-22 11:40:00,80.23,80.26,80.14,80.16,19336.0,61.7138,61.7369,61.6446,61.66,19336.0
2019-05-22 11:45:00,80.18,80.27,80.17,80.26,13257.0,61.6753,61.7446,61.6677,61.7369,13257.0
2019-05-22 11:50:00,80.27,80.36,80.14,80.16,29791.0,61.7446,61.8138,61.6446,61.66,29791.0
2019-05-22 11:55:00,80.15,80.27,80.13,80.25,16232.0,61.6523,61.7446,61.6369,61.7292,16232.0
2019-05-22 12:00:00,80.25,80.38,80.24,80.35,20461.0,61.7292,61.8292,61.7215,61.8061,20461.0
2019-05-22 12:05:00,80.34,80.34,80.22,80.26,14745.0,61.7984,61.7984,61.7061,61.7369,14745.0
2019-05-22 12:10:00,80.23,80.3,80.2,80.28,15354.0,61.7138,61.7676,61.6907,61.7523,15354.0
2019-05-22 12:15:00,80.29,80.4,80.25,80.27,23337.0,61.76,61.8446,61.7292,61.7446,23337.0
2019-05-22 12:20:00,80.28,80.36,80.22,80.27,18227.0,61.7523,61.8138,61.7061,61.7446,18227.0
2019-05-22 12:25:00,80.26,80.34,80.22,80.3,20208.0,61.7369,61.7984,61.7061,61.7676,20208.0
2019-05-22 12:30:00,80.3,80.33,80.18,80.21,14530.0,61.7676,61.7907,61.6753,61.6984,14530.0
2019-05-22 12:35:00,80.2,80.32,80.2,80.23,13090.0,61.6907,61.783,61.6907,61.7138,13090.0
2019-05-22 12:40:00,80.23,80.23,80.16,80.17,19351.0,61.7138,61.7138,61.66,61.6677,19351.0
2019-05-22 12:45:00,80.17,80.23,80.13,80.23,20492.0,61.6677,61.7138,61.6369,61.7138,20492.0
2019-05-22 12:50:00,80.24,80.35,80.2,80.3,19816.0,61.7215,61.8061,61.6907,61.7676,19816.0
2019-05-22 12:55:00,80.3,80.31,80.2,80.21,15050.0,61.7676,61.7753,61.6907,61.6984,15050.0
2019-05-22 13:00:00,80.22,80.28,80.17,80.17,16323.0,61.7061,61.7523,61.6677,61.6677,16323.0
2019-05-22 13:05:00,80.17,80.21,80.11,80.12,21094.0,61.6677,61.6984,61.6215,61.6292,21094.0
2019-05-22 13:10:00,80.11,80.23,80.1,80.23,11384.0,61.6215,61.7138,61.6138,61.7138,11384.0
2019-05-22 13:15:00,80.23,80.41,80.23,80.41,22065.0,61.7138,61.8523,61.7138,61.8523,22065.0
2019-05-22 13:20:00,80.4,80.46,80.38,80.41,19403.0,61.8446,61.8907,61.8292,61.8523,19403.0
2019-05-22 13:25:00,80.42,80.45,80.4,80.44,14095.0,61.86,61.883,61.8446,61.8753,14095.0
2019-05-22 13:30:00,80.44,80.44,80.33,80.39,23097.0,61.8753,61.8753,61.7907,61.8369,23097.0
2019-05-22 13:35:00,80.4,80.51,80.38,80.51,17902.0,61.8446,61.9292,61.8292,61.9292,17902.0
2019-05-22 13:40:00,80.52,80.6,80.49,80.58,15701.0,61.9369,61.9984,61.9138,61.983,15701.0
2019-05-22 13:45:00,80.59,80.7,80.56,80.69,35473.0,61.9907,62.0753,61.9676,62.0676,35473.0
2019-05-22 13:50:00,80.69,80.75,80.64,80.75,15523.0,62.0676,62.1138,62.0292,62.1138,15523.0
2019-05-22 13:55:00,80.74,80.8,80.69,80.78,33879.0,62.1061,62.1523,62.0676,62.1369,33879.0
2019-05-22 14:00:00,80.76,80.81,80.73,80.76,50469.0,62.1215,62.1599,62.0984,62.1215,50469.0
2019-05-22 14:05:00,80.74,80.91,80.72,80.91,24882.0,62.1061,62.2369,62.0907,62.2369,24882.0
2019-05-22 14:10:00,80.92,80.94,80.8,80.82,41351.0,62.2446,62.2599,62.1523,62.1676,41351.0
2019-05-22 14:15:00,80.83,80.88,80.78,80.85,37545.0,62.1753,62.2138,62.1369,62.1907,37545.0
2019-05-22 14:20:00,80.85,80.98,80.84,80.96,23343.0,62.1907,62.2907,62.183,62.2753,23343.0
2019-05-22 14:25:00,80.97,81.03,80.95,81.03,26609.0,62.283,62.3292,62.2676,62.3292,26609.0
2019-05-22 14:30:00,81.06,81.19,81.03,81.19,113827.0,62.3522,62.4522,62.3292,62.4522,113827.0
2019-05-22 14:35:00,81.19,81.29,81.18,81.22,83795.0,62.4522,62.5292,62.4446,62.4753,83795.0
2019-05-22 14:40:00,81.21,81.44,81.2,81.4,60835.0,62.4676,62.6445,62.4599,62.6138,60835.0
2019-05-22 14:45:00,81.41,81.43,81.39,81.39,28688.0,62.6215,62.6369,62.6061,62.6061,28688.0
2019-05-22 14:50:00,81.4,81.41,81.33,81.36,42746.0,62.6138,62.6215,62.5599,62.583,42746.0
2019-05-22 14:55:00,81.34,81.37,81.3,81.34,42915.0,62.5676,62.5907,62.5369,62.5676,42915.0
2019-05-22 15:00:00,81.33,81.48,81.3,81.43,33713.0,62.5599,62.6753,62.5369,62.6369,33713.0
2019-05-22 15:05:00,81.42,81.55,81.42,81.5,61146.0,62.6292,62.7292,62.6292,62.6907,61146.0
2019-05-22 15:10:00,81.5,81.53,81.46,81.46,34768.0,62.6907,62.7138,62.6599,62.6599,34768.0
2019-05-22 15:15:00,81.48,81.57,81.48,81.55,43454.0,62.6753,62.7445,62.6753,62.7292,43454.0
2019-05-22 15:20:00,81.56,81.57,81.52,81.52,57736.0,62.7369,62.7445,62.7061,62.7061,57736.0
2019-05-22 15:25:00,81.52,81.57,81.51,81.55,43564.0,62.7061,62.7445,62.6984,62.7292,43564.0
2019-05-22 15:30:00,81.55,81.58,81.45,81.57,102337.0,62.7292,62.7522,62.6522,62.7445,102337.0
2019-05-22 15:35:00,81.57,81.58,81.52,81.56,44115.0,62.7445,62.7522,62.7061,62.7369,44115.0
2019-05-22 15:40:00,81.56,81.67,81.53,81.65,90537.0,62.7369,62.8215,62.7138,62.8061,90537.0
2019-05-22 15:45:00,81.65,81.66,81.6,81.63,129073.0,62.8061,62.8138,62.7676,62.7907,129073.0
2019-05-22 15:50:00,81.64,81.73,81.62,81.7,159181.0,62.7984,62.8676,62.783,62.8445,159181.0
2019-05-22 15:55:00,81.7,81.75,81.58,81.59,287038.0,62.8445,62.883,62.7522,62.7599,287038.0
2019-05-23 09:30:00,80.39,81.3,80.39,80.85,57575.0,61.8369,62.5369,61.8369,62.1907,57575.0
2019-05-23 09:35:00,80.81,80.88,80.34,80.5,43780.0,62.1599,62.2138,61.7984,61.9215,43780.0
2019-05-23 09:40:00,80.57,80.66,80.32,80.55,35830.0,61.9753,62.0446,61.783,61.96,35830.0
2019-05-23 09:45:00,80.55,81.02,80.41,81.0,46370.0,61.96,62.3215,61.8523,62.3061,46370.0
2019-05-23 09:50:00,81.06,81.18,80.9,81.04,48103.0,62.3522,62.4446,62.2292,62.3369,48103.0
2019-05-23 09:55:00,81.04,81.28,80.99,81.28,37221.0,62.3369,62.5215,62.2984,62.5215,37221.0
2019-05-23 10:00:00,81.28,81.63,81.19,81.48,44525.0,62.5215,62.7907,62.4522,62.6753,44525.0
2019-05-23 10:05:00,81.48,81.6,81.29,81.29,49099.0,62.6753,62.7676,62.5292,62.5292,49099.0
2019-05-23 10:10:00,81.27,81.47,81.22,81.34,28040.0,62.5138,62.6676,62.4753,62.5676,28040.0
2019-05-23 10:15:00,81.36,81.47,81.15,81.21,35760.0,62.583,62.6676,62.4215,62.4676,35760.0
2019-05-23 10:20:00,81.18,81.21,81.0,81.16,51538.0,62.4446,62.4676,62.3061,62.4292,51538.0
2019-05-23 10:25:00,81.16,81.38,81.09,81.32,26690.0,62.4292,62.5984,62.3753,62.5522,26690.0
2019-05-23 10:30:00,81.32,81.47,81.27,81.41,25934.0,62.5522,62.6676,62.5138,62.6215,25934.0
2019-05-23 10:35:00,81.43,81.48,81.32,81.45,22047.0,62.6369,62.6753,62.5522,62.6522,22047.0
2019-05-23 10:40:00,81.44,81.53,81.32,81.32,34159.0,62.6445,62.7138,62.5522,62.5522,34159.0
2019-05-23 10:45:00,81.3,81.45,81.26,81.26,17469.0,62.5369,62.6522,62.5061,62.5061,17469.0
2019-05-23 10:50:00,81.26,81.33,81.21,81.31,19066.0,62.5061,62.5599,62.4676,62.5446,19066.0
2019-05-23 10:55:00,81.31,81.41,81.19,81.19,25889.0,62.5446,62.6215,62.4522,62.4522,25889.0
2019-05-23 11:00:00,81.22,81.23,80.91,80.97,41902.0,62.4753,62.483,62.2369,62.283,41902.0
2019-05-23 11:05:00,80.97,81.19,80.9,81.08,36824.0,62.283,62.4522,62.2292,62.3676,36824.0
2019-05-23 11:10:00,81.07,81.09,80.97,81.02,58570.0,62.3599,62.3753,62.283,62.3215,58570.0
2019-05-23 11:15:00,81.01,81.14,81.0,81.12,14039.0,62.3138,62.4138,62.3061,62.3984,14039.0
2019-05-23 11:20:00,81.13,81.27,81.02,81.11,40960.0,62.4061,62.5138,62.3215,62.3907,40960.0
2019-05-23 11:25:00,81.11,81.37,81.11,81.12,15947.0,62.3907,62.5907,62.3907,62.3984,15947.0
2019-05-23 11:30:00,81.15,81.25,81.09,81.1,32200.0,62.4215,62.4984,62.3753,62.383,32200.0
2019-05-23 11:35:00,81.11,81.12,80.98,81.08,48527.0,62.3907,62.3984,62.2907,62.3676,48527.0
2019-05-23 11:40:00,81.08,81.09,80.9,80.96,39805.0,62.3676,62.3753,62.2292,62.2753,39805.0
2019-05-23 11:45:00,80.98,80.98,80.77,80.82,19091.0,62.2907,62.2907,62.1292,62.1676,19091.0
2019-05-23 11:50:00,80.81,80.93,80.7,80.73,20407.0,62.1599,62.2523,62.0753,62.0984,20407.0
2019-05-23 11:55:00,80.75,80.79,80.63,80.71,31947.0,62.1138,62.1446,62.0215,62.083,31947.0
2019-05-23 12:00:00,80.7,80.84,80.7,80.76,19364.0,62.0753,62.183,62.0753,62.1215,19364.0
2019-05-23 12:05:00,80.76,81.07,80.74,80.82,25131.0,62.1215,62.3599,62.1061,62.1676,25131.0
2019-05-23 12:10:00,80.84,80.92,80.75,80.75,13005.0,62.183,62.2446,62.1138,62.1138,13005.0
2019-05-23 12:15:00,80.78,80.87,80.64,80.85,17390.0,62.1369,62.2061,62.0292,62.1907,17390.0
2019-05-23 12:20:00,80.85,80.9,80.77,80.83,19633.0,62.1907,62.2292,62.1292,62.1753,19633.0
2019-05-23 12:25:00,80.84,80.92,80.76,80.81,29497.0,62.183,62.2446,62.1215,62.1599,29497.0
2019-05-23 12:30:00,80.83,81.05,80.83,81.03,25054.0,62.1753,62.3446,62.1753,62.3292,25054.0
2019-05-23 12:35:00,81.06,81.24,81.06,81.23,25674.0,62.3522,62.4907,62.3522,62.483,25674.0
2019-05-23 12:40:00,81.22,81.38,81.21,81.3,24526.0,62.4753,62.5984,62.4676,62.5369,24526.0
2019-05-23 12:45:00,81.33,81.37,81.25,81.36,28228.0,62.5599,62.5907,62.4984,62.583,28228.0
2019-05-23 12:50:00,81.34,81.43,81.12,81.21,39635.0,62.5676,62.6369,62.3984,62.4676,39635.0
2019-05-23 12:55:00,81.23,81.26,81.13,81.18,24165.0,62.483,62.5061,62.4061,62.4446,24165.0
2019-05-23 13:00:00,81.15,81.16,81.04,81.1,22245.0,62.4215,62.4292,62.3369,62.383,22245.0
2019-05-23 13:05:00,81.11,81.19,81.08,81.11,17289.0,62.3907,62.4522,62.3676,62.3907,17289.0
2019-05-23 13:10:00,81.11,81.12,80.94,80.94,18780.0,62.3907,62.3984,62.2599,62.2599,18780.0
2019-05-23 13:15:00,80.95,81.04,80.93,81.04,17073.0,62.2676,62.3369,62.2523,62.3369,17073.0
2019-05-23 13:20:00,81.04,81.16,81.01,81.16,21163.0,62.3369,62.4292,62.3138,62.4292,21163.0
2019-05-23 13:25:00,81.17,81.27,81.13,81.17,21718.0,62.4369,62.5138,62.4061,62.4369,21718.0
2019-05-23 13:30:00,81.13,81.22,81.12,81.17,17042.0,62.4061,62.4753,62.3984,62.4369,17042.0
2019-05-23 13:35:00,81.18,81.23,81.09,81.2,15925.0,62.4446,62.483,62.3753,62.4599,15925.0
2019-05-23 13:40:00,81.22,81.24,81.09,81.14,12547.0,62.4753,62.4907,62.3753,62.4138,12547.0
2019-05-23 13:45:00,81.16,81.16,80.95,80.97,18840.0,62.4292,62.4292,62.2676,62.283,18840.0
2019-05-23 13:50:00,80.95,81.0,80.91,80.95,10729.0,62.2676,62.3061,62.2369,62.2676,10729.0
2019-05-23 13:55:00,80.97,80.99,80.89,80.95,16623.0,62.283,62.2984,62.2215,62.2676,16623.0
2019-05-23 14:00:00,80.96,81.05,80.89,80.91,11728.0,62.2753,62.3446,62.2215,62.2369,11728.0
2019-05-23 14:05:00,80.9,80.96,80.81,80.83,12785.0,62.2292,62.2753,62.1599,62.1753,12785.0
2019-05-23 14:10:00,80.84,80.85,80.73,80.8,16413.0,62.183,62.1907,62.0984,62.1523,16413.0
2019-05-23 14:15:00,80.81,80.89,80.77,80.87,16502.0,62.1599,62.2215,62.1292,62.2061,16502.0
2019-05-23 14:20:00,80.87,80.95,80.86,80.92,16561.0,62.2061,62.2676,62.1984,62.2446,16561.0
2019-05-23 14:25:00,80.91,80.91,80.74,80.77,20852.0,62.2369,62.2369,62.1061,62.1292,20852.0
2019-05-23 14:30:00,80.77,80.9,80.77,80.9,19206.0,62.1292,62.2292,62.1292,62.2292,19206.0
2019-05-23 14:35:00,80.9,80.92,80.78,80.84,19026.0,62.2292,62.2446,62.1369,62.183,19026.0
2019-05-23 14:40:00,80.84,80.84,80.7,80.75,14729.0,62.183,62.183,62.0753,62.1138,14729.0
2019-05-23 14:45:00,80.77,80.82,80.73,80.74,14325.0,62.1292,62.1676,62.0984,62.1061,14325.0
2019-05-23 14:50:00,80.75,80.78,80.68,80.76,19050.0,62.1138,62.1369,62.0599,62.1215,19050.0
2019-05-23 14:55:00,80.77,80.81,80.73,80.76,15582.0,62.1292,62.1599,62.0984,62.1215,15582.0
2019-05-23 15:00:00,80.74,80.76,80.65,80.71,14560.0,62.1061,62.1215,62.0369,62.083,14560.0
2019-05-23 15:05:00,80.69,80.73,80.65,80.7,23515.0,62.0676,62.0984,62.0369,62.0753,23515.0
2019-05-23 15:10:00,80.71,80.82,80.68,80.82,21219.0,62.083,62.1676,62.0599,62.1676,21219.0
2019-05-23 15:15:00,80.83,80.97,80.75,80.92,21516.0,62.1753,62.283,62.1138,62.2446,21516.0
2019-05-23 15:20:00,80.93,81.14,80.93,80.97,28942.0,62.2523,62.4138,62.2523,62.283,28942.0
2019-05-23 15:25:00,80.97,81.19,80.92,81.14,25806.0,62.283,62.4522,62.2446,62.4138,25806.0
2019-05-23 15:30:00,81.14,81.17,81.08,81.1,31828.0,62.4138,62.4369,62.3676,62.383,31828.0
2019-05-23 15:35:00,81.08,81.18,81.05,81.06,28807.0,62.3676,62.4446,62.3446,62.3522,28807.0
2019-05-23 15:40:00,81.05,81.06,80.93,80.96,31254.0,62.3446,62.3522,62.2523,62.2753,31254.0
2019-05-23 15:45:00,80.97,81.11,80.93,81.07,46316.0,62.283,62.3907,62.2523,62.3599,46316.0
2019-05-23 15:50:00,81.07,81.18,81.02,81.17,77253.0,62.3599,62.4446,62.3215,62.4369,77253.0
2019-05-23 15:55:00,81.18,81.24,81.09,81.17,177220.0,62.4446,62.4907,62.3753,62.4369,177220.0
2019-05-24 09:30:00,81.09,81.1,80.76,80.77,112630.0,62.3753,62.383,62.1215,62.1292,112630.0
2019-05-24 09:35:00,80.77,80.88,80.6,80.75,36125.0,62.1292,62.2138,61.9984,62.1138,36125.0
2019-05-24 09:40:00,80.79,80.97,80.72,80.96,38216.0,62.1446,62.283,62.0907,62.2753,38216.0
2019-05-24 09:45:00,80.95,81.1,80.87,81.0,27382.0,62.2676,62.383,62.2061,62.3061,27382.0
2019-05-24 09:50:00,81.0,81.08,80.94,80.98,25429.0,62.3061,62.3676,62.2599,62.2907,25429.0
2019-05-24 09:55:00,81.0,81.01,80.92,80.93,20898.0,62.3061,62.3138,62.2446,62.2523,20898.0
2019-05-24 10:00:00,80.95,81.06,80.9,80.95,36259.0,62.2676,62.3522,62.2292,62.2676,36259.0
2019-05-24 10:05:00,80.94,80.94,80.74,80.76,37806.0,62.2599,62.2599,62.1061,62.1215,37806.0
2019-05-24 10:10:00,80.78,80.85,80.77,80.82,28644.0,62.1369,62.1907,62.1292,62.1676,28644.0
2019-05-24 10:15:00,80.81,80.97,80.8,80.97,14702.0,62.1599,62.283,62.1523,62.283,14702.0
2019-05-24 10:20:00,80.94,80.94,80.84,80.85,16024.0,62.2599,62.2599,62.183,62.1907,16024.0
2019-05-24 10:25:00,80.86,80.86,80.61,80.64,70061.0,62.1984,62.1984,62.0061,62.0292,70061.0
2019-05-24 10:30:00,80.64,80.79,80.55,80.77,18084.0,62.0292,62.1446,61.96,62.1292,18084.0
2019-05-24 10:35:00,80.74,80.74,80.49,80.65,68453.0,62.1061,62.1061,61.9138,62.0369,68453.0
2019-05-24 10:40:00,80.64,80.7,80.52,80.67,19445.0,62.0292,62.0753,61.9369,62.0523,19445.0
2019-05-24 10:45:00,80.69,80.69,80.48,80.48,17499.0,62.0676,62.0676,61.9061,61.9061,17499.0
2019-05-24 10:50:00,80.48,80.51,80.15,80.2,36350.0,61.9061,61.9292,61.6523,61.6907,36350.0
2019-05-24 10:55:00,80.21,80.32,80.15,80.22,21766.0,61.6984,61.783,61.6523,61.7061,21766.0
2019-05-24 11:00:00,80.24,80.32,80.18,80.18,15307.0,61.7215,61.783,61.6753,61.6753,15307.0
2019-05-24 11:05:00,80.19,80.19,79.94,80.09,50375.0,61.683,61.683,61.4907,61.6061,50375.0
2019-05-24 11:10:00,80.12,80.12,79.93,80.05,31912.0,61.6292,61.6292,61.483,61.5753,31912.0
2019-05-24 11:15:00,80.07,80.22,80.05,80.15,87357.0,61.5907,61.7061,61.5753,61.6523,87357.0
2019-05-24 11:20:00,80.15,80.3,80.14,80.24,36611.0,61.6523,61.7676,61.6446,61.7215,36611.0
2019-05-24 11:25:00,80.25,80.25,80.12,80.15,30933.0,61.7292,61.7292,61.6292,61.6523,30933.0
2019-05-24 11:30:00,80.17,80.27,80.16,80.26,20478.0,61.6677,61.7446,61.66,61.7369,20478.0
2019-05-24 11:35:00,80.27,80.28,80.17,80.21,16058.0,61.7446,61.7523,61.6677,61.6984,16058.0
2019-05-24 11:40:00,80.22,80.27,80.17,80.22,19332.0,61.7061,61.7446,61.6677,61.7061,19332.0
2019-05-24 11:45:00,80.22,80.27,80.18,80.23,29210.0,61.7061,61.7446,61.6753,61.7138,29210.0
2019-05-24 11:50:00,80.24,80.26,80.17,80.24,14412.0,61.7215,61.7369,61.6677,61.7215,14412.0
2019-05-24 11:55:00,80.22,80.26,80.19,80.22,14173.0,61.7061,61.7369,61.683,61.7061,14173.0
2019-05-24 12:00:00,80.23,80.25,80.02,80.09,56259.0,61.7138,61.7292,61.5523,61.6061,56259.0
2019-05-24 12:05:00,80.09,80.13,80.03,80.09,18854.0,61.6061,61.6369,61.56,61.6061,18854.0
2019-05-24 12:10:00,80.09,80.11,79.97,80.02,19787.0,61.6061,61.6215,61.5138,61.5523,19787.0
2019-05-24 12:15:00,80.03,80.06,79.94,80.01,24070.0,61.56,61.583,61.4907,61.5446,24070.0
2019-05-24 12:20:00,80.0,80.06,80.0,80.01,12899.0,61.5369,61.583,61.5369,61.5446,12899.0
2019-05-24 12:25:00,80.01,80.08,80.0,80.05,16209.0,61.5446,61.5984,61.5369,61.5753,16209.0
2019-05-24 12:30:00,80.04,80.19,80.01,80.17,26271.0,61.5677,61.683,61.5446,61.6677,26271.0
2019-05-24 12:35:00,80.18,80.26,80.16,80.26,39992.0,61.6753,61.7369,61.66,61.7369,39992.0
2019-05-24 12:40:00,80.26,80.37,80.26,80.33,22608.0,61.7369,61.8215,61.7369,61.7907,22608.0
2019-05-24 12:45:00,80.32,80.42,80.28,80.29,40340.0,61.783,61.86,61.7523,61.76,40340.0
2019-05-24 12:50:00,80.29,80.29,80.2,80.26,17915.0,61.76,61.76,61.6907,61.7369,17915.0
2019-05-24 12:55:00,80.26,80.39,80.25,80.39,13687.0,61.7369,61.8369,61.7292,61.8369,13687.0
2019-05-24 13:00:00,80.39,80.41,80.25,80.29,17261.0,61.8369,61.8523,61.7292,61.76,17261.0
2019-05-24 13:05:00,80.3,80.33,80.27,80.3,11552.0,61.7676,61.7907,61.7446,61.7676,11552.0
2019-05-24 13:10:00,80.31,80.31,80.22,80.25,13423.0,61.7753,61.7753,61.7061,61.7292,13423.0
2019-05-24 13:15:00,80.24,80.27,80.2,80.22,17199.0,61.7215,61.7446,61.6907,61.7061,17199.0
2019-05-24 13:20:00,80.23,80.26,80.2,80.22,21684.0,61.7138,61.7369,61.6907,61.7061,21684.0
2019-05-24 13:25:00,80.22,80.23,80.16,80.16,19497.0,61.7061,61.7138,61.66,61.66,19497.0
2019-05-24 13:30:00,80.16,80.28,80.16,80.25,14276.0,61.66,61.7523,61.66,61.7292,14276.0
2019-05-24 13:35:00,80.25,80.28,80.2,80.2,14935.0,61.7292,61.7523,61.6907,61.6907,14935.0
2019-05-24 13:40:00,80.21,80.24,80.2,80.23,18752.0,61.6984,61.7215,61.6907,61.7138,18752.0
2019-05-24 13:45:00,80.24,80.24,80.16,80.17,12679.0,61.7215,61.7215,61.66,61.6677,12679.0
2019-05-24 13:50:00,80.18,80.29,80.17,80.28,90153.0,61.6753,61.76,61.6677,61.7523,90153.0
2019-05-24 13:55:00,80.28,80.29,80.12,80.12,17254.0,61.7523,61.76,61.6292,61.6292,17254.0
2019-05-24 14:00:00,80.12,80.14,80.07,80.11,19163.0,61.6292,61.6446,61.5907,61.6215,19163.0
2019-05-24 14:05:00,80.11,80.14,80.07,80.13,13438.0,61.6215,61.6446,61.5907,61.6369,13438.0
2019-05-24 14:10:00,80.14,80.17,80.08,80.08,35568.0,61.6446,61.6677,61.5984,61.5984,35568.0
2019-05-24 14:15:00,80.07,80.15,80.06,80.1,92844.0,61.5907,61.6523,61.583,61.6138,92844.0
2019-05-24 14:20:00,80.09,80.37,80.09,80.35,45896.0,61.6061,61.8215,61.6061,61.8061,45896.0
2019-05-24 14:25:00,80.34,80.35,80.25,80.27,62523.0,61.7984,61.8061,61.7292,61.7446,62523.0
2019-05-24 14:30:00,80.27,80.32,80.18,80.19,39180.0,61.7446,61.783,61.6753,61.683,39180.0
2019-05-24 14:35:00,80.18,80.2,80.09,80.09,42908.0,61.6753,61.6907,61.6061,61.6061,42908.0
2019-05-24 14:40:00,80.09,80.1,79.97,79.97,66609.0,61.6061,61.6138,61.5138,61.5138,66609.0
2019-05-24 14:45:00,79.97,80.01,79.95,80.0,39756.0,61.5138,61.5446,61.4984,61.5369,39756.0
2019-05-24 14:50:00,79.99,80.01,79.96,79.97,25485.0,61.5292,61.5446,61.5061,61.5138,25485.0
2019-05-24 14:55:00,79.97,80.03,79.97,80.01,36965.0,61.5138,61.56,61.5138,61.5446,36965.0
2019-05-24 15:00:00,80.02,80.07,80.01,80.06,42819.0,61.5523,61.5907,61.5446,61.583,42819.0
2019-05-24 15:05:00,80.07,80.08,80.0,80.03,46930.0,61.5907,61.5984,61.5369,61.56,46930.0
2019-05-24 15:10:00,80.03,80.04,79.91,79.92,29035.0,61.56,61.5677,61.4677,61.4753,29035.0
2019-05-24 15:15:00,79.92,79.98,79.9,79.9,24400.0,61.4753,61.5215,61.46,61.46,24400.0
2019-05-24 15:20:00,79.91,80.02,79.87,80.01,47787.0,61.4677,61.5523,61.4369,61.5446,47787.0
2019-05-24 15:25:00,80.01,80.09,80.0,80.04,30255.0,61.5446,61.6061,61.5369,61.5677,30255.0
2019-05-24 15:30:00,80.03,80.08,79.98,80.08,34072.0,61.56,61.5984,61.5215,61.5984,34072.0
2019-05-24 15:35:00,80.08,80.26,80.08,80.2,57774.0,61.5984,61.7369,61.5984,61.6907,57774.0
2019-05-24 15:40:00,80.21,80.23,80.15,80.22,46937.0,61.6984,61.7138,61.6523,61.7061,46937.0
2019-05-24 15:45:00,80.22,80.22,80.14,80.2,64328.0,61.7061,61.7061,61.6446,61.6907,64328.0
2019-05-24 15:50:00,80.21,80.21,80.13,80.14,94853.0,61.6984,61.6984,61.6369,61.6446,94853.0
2019-05-24 15:55:00,80.13,80.19,79.99,80.06,200807.0,61.6369,61.683,61.5292,61.583,200807.0
2019-05-28 09:30:00,80.0,80.1,79.33,79.79,102826.0,61.5369,61.6138,61.0215,61.3754,102826.0
2019-05-28 09:35:00,79.83,79.9,79.55,79.6,45056.0,61.4061,61.46,61.1907,61.2292,45056.0
2019-05-28 09:40:00,79.63,79.93,79.63,79.8,31776.0,61.2523,61.483,61.2523,61.383,31776.0
2019-05-28 09:45:00,79.77,79.86,79.72,79.84,15204.0,61.36,61.4292,61.3215,61.4138,15204.0
2019-05-28 09:50:00,79.86,79.93,79.74,79.74,27292.0,61.4292,61.483,61.3369,61.3369,27292.0
2019-05-28 09:55:00,79.73,79.73,79.55,79.56,46271.0,61.3292,61.3292,61.1907,61.1984,46271.0
2019-05-28 10:00:00,79.61,79.8,79.55,79.65,34426.0,61.2369,61.383,61.1907,61.2677,34426.0
2019-05-28 10:05:00,79.65,79.81,79.56,79.56,74920.0,61.2677,61.3907,61.1984,61.1984,74920.0
2019-05-28 10:10:00,79.55,79.64,79.27,79.31,57544.0,61.1907,61.26,60.9754,61.0061,57544.0
2019-05-28 10:15:00,79.31,79.32,79.13,79.26,65132.0,61.0061,61.0138,60.8677,60.9677,65132.0
2019-05-28 10:20:00,79.27,79.35,79.21,79.22,31159.0,60.9754,61.0369,60.9292,60.9369,31159.0
2019-05-28 10:25:00,79.23,79.35,79.07,79.13,31971.0,60.9446,61.0369,60.8215,60.8677,31971.0
2019-05-28 10:30:00,79.09,79.17,78.93,79.05,79543.0,60.8369,60.8984,60.7138,60.8061,79543.0
2019-05-28 10:35:00,79.01,79.27,78.98,79.03,34353.0,60.7754,60.9754,60.7523,60.7908,34353.0
2019-05-28 10:40:00,79.01,79.1,78.99,79.03,47180.0,60.7754,60.8446,60.76,60.7908,47180.0
2019-05-28 10:45:00,79.03,79.05,78.94,78.95,44365.0,60.7908,60.8061,60.7215,60.7292,44365.0
2019-05-28 10:50:00,78.96,78.98,78.83,78.92,29841.0,60.7369,60.7523,60.6369,60.7061,29841.0
2019-05-28 10:55:00,78.91,79.13,78.91,79.07,51713.0,60.6984,60.8677,60.6984,60.8215,51713.0
2019-05-28 11:00:00,79.08,79.25,79.08,79.18,56329.0,60.8292,60.96,60.8292,60.9061,56329.0
2019-05-28 11:05:00,79.16,79.25,79.13,79.22,34019.0,60.8907,60.96,60.8677,60.9369,34019.0
2019-05-28 11:10:00,79.22,79.39,79.22,79.34,35874.0,60.9369,61.0677,60.9369,61.0292,35874.0
2019-05-28 11:15:00,79.33,79.36,79.2,79.22,11734.0,61.0215,61.0446,60.9215,60.9369,11734.0
2019-05-28 11:20:00,79.22,79.3,79.16,79.2,53148.0,60.9369,60.9984,60.8907,60.9215,53148.0
2019-05-28 11:25:00,79.2,79.27,79.02,79.03,16994.0,60.9215,60.9754,60.7831,60.7908,16994.0
2019-05-28 11:30:00,79.03,79.08,78.91,79.05,30688.0,60.7908,60.8292,60.6984,60.8061,30688.0
2019-05-28 11:35:00,79.05,79.18,79.03,79.11,16873.0,60.8061,60.9061,60.7908,60.8523,16873.0
2019-05-28 11:40:00,79.12,79.26,79.1,79.13,18292.0,60.86,60.9677,60.8446,60.8677,18292.0
2019-05-28 11:45:00,79.13,79.13,79.01,79.02,29954.0,60.8677,60.8677,60.7754,60.7831,29954.0
2019-05-28 11:50:00,79.03,79.05,78.95,79.04,28625.0,60.7908,60.8061,60.7292,60.7984,28625.0
2019-05-28 11:55:00,79.05,79.1,78.99,79.1,25441.0,60.8061,60.8446,60.76,60.8446,25441.0
2019-05-28 12:00:00,79.1,79.16,79.08,79.09,25754.0,60.8446,60.8907,60.8292,60.8369,25754.0
2019-05-28 12:05:00,79.09,79.27,79.09,79.23,23328.0,60.8369,60.9754,60.8369,60.9446,23328.0
2019-05-28 12:10:00,79.23,79.39,79.23,79.37,18613.0,60.9446,61.0677,60.9446,61.0523,18613.0
2019-05-28 12:15:00,79.37,79.49,79.37,79.44,27600.0,61.0523,61.1446,61.0523,61.1061,27600.0
2019-05-28 12:20:00,79.41,79.45,79.36,79.36,9461.0,61.0831,61.1138,61.0446,61.0446,9461.0
2019-05-28 12:25:00,79.38,79.39,79.29,79.35,19271.0,61.06,61.0677,60.9907,61.0369,19271.0
2019-05-28 12:30:00,79.37,79.4,79.27,79.29,14380.0,61.0523,61.0754,60.9754,60.9907,14380.0
2019-05-28 12:35:00,79.3,79.4,79.26,79.33,36543.0,60.9984,61.0754,60.9677,61.0215,36543.0
2019-05-28 12:40:00,79.34,79.43,79.32,79.34,15500.0,61.0292,61.0984,61.0138,61.0292,15500.0
2019-05-28 12:45:00,79.34,79.43,79.28,79.42,15524.0,61.0292,61.0984,60.9831,61.0907,15524.0
2019-05-28 12:50:00,79.4,79.45,79.39,79.4,12388.0,61.0754,61.1138,61.0677,61.0754,12388.0
2019-05-28 12:55:00,79.4,79.42,79.25,79.29,13679.0,61.0754,61.0907,60.96,60.9907,13679.0
2019-05-28 13:00:00,79.29,79.36,79.22,79.24,9869.0,60.9907,61.0446,60.9369,60.9523,9869.0
2019-05-28 13:05:00,79.23,79.23,79.14,79.17,9767.0,60.9446,60.9446,60.8754,60.8984,9767.0
2019-05-28 13:10:00,79.15,79.22,79.11,79.15,7763.0,60.8831,60.9369,60.8523,60.8831,7763.0
2019-05-28 13:15:00,79.15,79.18,79.06,79.07,8558.0,60.8831,60.9061,60.8138,60.8215,8558.0
2019-05-28 13:20:00,79.08,79.16,79.07,79.12,9069.0,60.8292,60.8907,60.8215,60.86,9069.0
2019-05-28 13:25:00,79.12,79.12,79.0,79.0,11913.0,60.86,60.86,60.7677,60.7677,11913.0
2019-05-28 13:30:00,79.0,79.09,78.99,79.03,19544.0,60.7677,60.8369,60.76,60.7908,19544.0
2019-05-28 13:35:00,79.03,79.06,79.0,79.04,11220.0,60.7908,60.8138,60.7677,60.7984,11220.0
2019-05-28 13:40:00,79.02,79.1,79.01,79.09,17228.0,60.7831,60.8446,60.7754,60.8369,17228.0
2019-05-28 13:45:00,79.09,79.27,79.08,79.09,21479.0,60.8369,60.9754,60.8292,60.8369,21479.0
2019-05-28 13:50:00,79.07,79.09,78.97,78.97,23081.0,60.8215,60.8369,60.7446,60.7446,23081.0
2019-05-28 13:55:00,78.98,79.02,78.91,78.92,20497.0,60.7523,60.7831,60.6984,60.7061,20497.0
2019-05-28 14:00:00,78.91,78.92,78.85,78.86,26312.0,60.6984,60.7061,60.6523,60.66,26312.0
2019-05-28 14:05:00,78.85,78.95,78.85,78.9,15169.0,60.6523,60.7292,60.6523,60.6908,15169.0
2019-05-28 14:10:00,78.9,78.95,78.82,78.9,37463.0,60.6908,60.7292,60.6292,60.6908,37463.0
2019-05-28 14:15:00,78.9,78.98,78.9,78.95,17699.0,60.6908,60.7523,60.6908,60.7292,17699.0
2019-05-28 14:20:00,78.95,78.98,78.94,78.95,25223.0,60.7292,60.7523,60.7215,60.7292,25223.0
2019-05-28 14:25:00,78.95,78.96,78.88,78.91,27583.0,60.7292,60.7369,60.6754,60.6984,27583.0
2019-05-28 14:30:00,78.9,78.91,78.81,78.82,25551.0,60.6908,60.6984,60.6215,60.6292,25551.0
2019-05-28 14:35:00,78.82,78.83,78.72,78.76,56481.0,60.6292,60.6369,60.5523,60.5831,56481.0
2019-05-28 14:40:00,78.76,78.76,78.67,78.69,39015.0,60.5831,60.5831,60.5138,60.5292,39015.0
2019-05-28 14:45:00,78.69,78.81,78.64,78.79,83126.0,60.5292,60.6215,60.4908,60.6061,83126.0
2019-05-28 14:50:00,78.76,78.81,78.7,78.72,40310.0,60.5831,60.6215,60.5369,60.5523,40310.0
2019-05-28 14:55:00,78.72,78.76,78.6,78.66,55256.0,60.5523,60.5831,60.46,60.5061,55256.0
2019-05-28 15:00:00,78.65,78.65,78.54,78.55,51902.0,60.4985,60.4985,60.4138,60.4215,51902.0
2019-05-28 15:05:00,78.55,78.58,78.53,78.55,48787.0,60.4215,60.4446,60.4061,60.4215,48787.0
2019-05-28 15:10:00,78.54,78.54,78.38,78.43,56448.0,60.4138,60.4138,60.2908,60.3292,56448.0
2019-05-28 15:15:00,78.43,78.55,78.42,78.5,42234.0,60.3292,60.4215,60.3215,60.3831,42234.0
2019-05-28 15:20:00,78.49,78.5,78.44,78.47,50209.0,60.3754,60.3831,60.3369,60.36,50209.0
2019-05-28 15:25:00,78.47,78.52,78.33,78.37,47186.0,60.36,60.3985,60.2523,60.2831,47186.0
2019-05-28 15:30:00,78.36,78.37,78.25,78.26,68034.0,60.2754,60.2831,60.1908,60.1985,68034.0
2019-05-28 15:35:00,78.27,78.27,78.11,78.12,92456.0,60.2062,60.2062,60.0831,60.0908,92456.0
2019-05-28 15:40:00,78.11,78.11,77.96,78.0,168596.0,60.0831,60.0831,59.9677,59.9985,168596.0
2019-05-28 15:45:00,78.01,78.14,77.99,78.11,162880.0,60.0062,60.1062,59.9908,60.0831,162880.0
2019-05-28 15:50:00,78.09,78.22,78.09,78.14,223998.0,60.0677,60.1677,60.0677,60.1062,223998.0
2019-05-28 15:55:00,78.14,78.2,77.92,77.97,704703.0,60.1062,60.1523,59.9369,59.9754,704703.0
2019-05-29 09:30:00,77.57,77.71,77.1,77.45,163095.0,59.6677,59.7754,59.3062,59.5754,163095.0
2019-05-29 09:35:00,77.47,77.5,77.17,77.25,70002.0,59.5908,59.6139,59.36,59.4216,70002.0
2019-05-29 09:40:00,77.25,77.94,77.25,77.94,47456.0,59.4216,59.9523,59.4216,59.9523,47456.0
2019-05-29 09:45:00,77.96,78.0,77.51,77.62,87379.0,59.9677,59.9985,59.6216,59.7062,87379.0
2019-05-29 09:50:00,77.57,77.67,77.44,77.67,69863.0,59.6677,59.7446,59.5677,59.7446,69863.0
2019-05-29 09:55:00,77.69,77.95,77.69,77.94,23023.0,59.76,59.96,59.76,59.9523,23023.0
2019-05-29 10:00:00,77.98,78.09,77.87,77.93,49332.0,59.9831,60.0677,59.8985,59.9446,49332.0
2019-05-29 10:05:00,77.97,78.08,77.81,77.86,45157.0,59.9754,60.06,59.8523,59.8908,45157.0
2019-05-29 10:10:00,77.86,77.86,77.54,77.65,130661.0,59.8908,59.8908,59.6446,59.7292,130661.0
2019-05-29 10:15:00,77.67,77.79,77.62,77.76,57115.0,59.7446,59.8369,59.7062,59.8139,57115.0
2019-05-29 10:20:00,77.76,77.77,77.61,77.69,97420.0,59.8139,59.8215,59.6985,59.76,97420.0
2019-05-29 10:25:00,77.69,77.84,77.63,77.83,36880.0,59.76,59.8754,59.7139,59.8677,36880.0
2019-05-29 10:30:00,77.83,77.84,77.71,77.76,63597.0,59.8677,59.8754,59.7754,59.8139,63597.0
2019-05-29 10:35:00,77.73,77.74,77.57,77.7,42811.0,59.7908,59.7985,59.6677,59.7677,42811.0
2019-05-29 10:40:00,77.69,77.84,77.67,77.67,44951.0,59.76,59.8754,59.7446,59.7446,44951.0
2019-05-29 10:45:00,77.65,77.8,77.52,77.78,28798.0,59.7292,59.8446,59.6292,59.8292,28798.0
2019-05-29 10:50:00,77.77,77.99,77.75,77.96,32777.0,59.8215,59.9908,59.8062,59.9677,32777.0
2019-05-29 10:55:00,77.96,77.97,77.8,77.87,46099.0,59.9677,59.9754,59.8446,59.8985,46099.0
2019-05-29 11:00:00,77.87,77.99,77.77,77.92,32640.0,59.8985,59.9908,59.8215,59.9369,32640.0
2019-05-29 11:05:00,77.91,78.0,77.82,77.92,32526.0,59.9292,59.9985,59.86,59.9369,32526.0
2019-05-29 11:10:00,77.92,77.93,77.74,77.8,41716.0,59.9369,59.9446,59.7985,59.8446,41716.0
2019-05-29 11:15:00,77.78,77.87,77.73,77.8,35389.0,59.8292,59.8985,59.7908,59.8446,35389.0
2019-05-29 11:20:00,77.77,77.8,77.59,77.6,48699.0,59.8215,59.8446,59.6831,59.6908,48699.0
2019-05-29 11:25:00,77.58,77.75,77.55,77.69,31199.0,59.6754,59.8062,59.6523,59.76,31199.0
2019-05-29 11:30:00,77.67,77.74,77.6,77.73,24523.0,59.7446,59.7985,59.6908,59.7908,24523.0
2019-05-29 11:35:00,77.75,77.79,77.57,77.57,29774.0,59.8062,59.8369,59.6677,59.6677,29774.0
2019-05-29 11:40:00,77.56,77.6,77.35,77.48,43604.0,59.66,59.6908,59.4985,59.5985,43604.0
2019-05-29 11:45:00,77.47,77.56,77.44,77.54,26100.0,59.5908,59.66,59.5677,59.6446,26100.0
2019-05-29 11:50:00,77.51,77.58,77.39,77.45,19880.0,59.6216,59.6754,59.5292,59.5754,19880.0
2019-05-29 11:55:00,77.45,77.58,77.44,77.58,18874.0,59.5754,59.6754,59.5677,59.6754,18874.0
2019-05-29 12:00:00,77.55,77.72,77.5,77.68,27975.0,59.6523,59.7831,59.6139,59.7523,27975.0
2019-05-29 12:05:00,77.66,77.87,77.65,77.79,25035.0,59.7369,59.8985,59.7292,59.8369,25035.0
2019-05-29 12:10:00,77.79,77.9,77.76,77.88,22422.0,59.8369,59.9215,59.8139,59.9062,22422.0
2019-05-29 12:15:00,77.88,77.99,77.85,77.94,32874.0,59.9062,59.9908,59.8831,59.9523,32874.0
2019-05-29 12:20:00,77.95,77.96,77.85,77.94,25671.0,59.96,59.9677,59.8831,59.9523,25671.0
2019-05-29 12:25:00,77.94,78.14,77.94,78.09,24556.0,59.9523,60.1062,59.9523,60.0677,24556.0
2019-05-29 12:30:00,78.08,78.14,78.01,78.06,22272.0,60.06,60.1062,60.0062,60.0446,22272.0
2019-05-29 12:35:00,78.07,78.14,78.04,78.14,16354.0,60.0523,60.1062,60.0292,60.1062,16354.0
2019-05-29 12:40:00,78.14,78.18,78.09,78.18,16778.0,60.1062,60.1369,60.0677,60.1369,16778.0
2019-05-29 12:45:00,78.18,78.23,78.01,78.02,17177.0,60.1369,60.1754,60.0062,60.0138,17177.0
2019-05-29 12:50:00,78.01,78.08,77.96,77.99,29165.0,60.0062,60.06,59.9677,59.9908,29165.0
2019-05-29 12:55:00,77.99,77.99,77.89,77.93,14546.0,59.9908,59.9908,59.9139,59.9446,14546.0
2019-05-29 13:00:00,77.94,77.95,77.77,77.78,33411.0,59.9523,59.96,59.8215,59.8292,33411.0
2019-05-29 13:05:00,77.78,78.14,77.75,78.14,23098.0,59.8292,60.1062,59.8062,60.1062,23098.0
2019-05-29 13:10:00,78.17,78.28,78.05,78.05,30721.0,60.1292,60.2138,60.0369,60.0369,30721.0
2019-05-29 13:15:00,78.06,78.06,77.97,78.0,18146.0,60.0446,60.0446,59.9754,59.9985,18146.0
2019-05-29 13:20:00,77.97,78.03,77.9,78.0,19221.0,59.9754,60.0215,59.9215,59.9985,19221.0
2019-05-29 13:25:00,78.0,78.02,77.91,78.0,13416.0,59.9985,60.0138,59.9292,59.9985,13416.0
2019-05-29 13:30:00,78.01,78.02,77.93,78.0,15174.0,60.0062,60.0138,59.9446,59.9985,15174.0
2019-05-29 13:35:00,78.0,78.03,77.91,78.0,18228.0,59.9985,60.0215,59.9292,59.9985,18228.0
2019-05-29 13:40:00,78.0,78.0,77.85,77.87,22705.0,59.9985,59.9985,59.8831,59.8985,22705.0
2019-05-29 13:45:00,77.88,77.91,77.85,77.9,13330.0,59.9062,59.9292,59.8831,59.9215,13330.0
2019-05-29 13:50:00,77.89,77.91,77.79,77.79,31111.0,59.9139,59.9292,59.8369,59.8369,31111.0
2019-05-29 13:55:00,77.8,77.84,77.75,77.76,22773.0,59.8446,59.8754,59.8062,59.8139,22773.0
2019-05-29 14:00:00,77.78,77.88,77.78,77.79,12622.0,59.8292,59.9062,59.8292,59.8369,12622.0
2019-05-29 14:05:00,77.8,77.86,77.75,77.75,23769.0,59.8446,59.8908,59.8062,59.8062,23769.0
2019-05-29 14:10:00,77.75,77.82,77.72,77.76,17289.0,59.8062,59.86,59.7831,59.8139,17289.0
2019-05-29 14:15:00,77.76,77.82,77.73,77.8,12794.0,59.8139,59.86,59.7908,59.8446,12794.0
2019-05-29 14:20:00,77.79,77.8,77.7,77.76,19886.0,59.8369,59.8446,59.7677,59.8139,19886.0
2019-05-29 14:25:00,77.75,77.78,77.69,77.78,18546.0,59.8062,59.8292,59.76,59.8292,18546.0
2019-05-29 14:30:00,77.77,77.77,77.63,77.73,45742.0,59.8215,59.8215,59.7139,59.7908,45742.0
2019-05-29 14:35:00,77.72,77.78,77.67,77.74,45294.0,59.7831,59.8292,59.7446,59.7985,45294.0
2019-05-29 14:40:00,77.75,77.81,77.71,77.75,49320.0,59.8062,59.8523,59.7754,59.8062,49320.0
2019-05-29 14:45:00,77.74,77.86,77.74,77.82,15890.0,59.7985,59.8908,59.7985,59.86,15890.0
2019-05-29 14:50:00,77.82,77.83,77.76,77.8,16844.0,59.86,59.8677,59.8139,59.8446,16844.0
2019-05-29 14:55:00,77.79,77.83,77.76,77.77,42219.0,59.8369,59.8677,59.8139,59.8215,42219.0
2019-05-29 15:00:00,77.75,77.76,77.59,77.66,27283.0,59.8062,59.8139,59.6831,59.7369,27283.0
2019-05-29 15:05:00,77.65,77.78,77.62,77.78,15523.0,59.7292,59.8292,59.7062,59.8292,15523.0
2019-05-29 15:10:00,77.78,77.83,77.73,77.81,25244.0,59.8292,59.8677,59.7908,59.8523,25244.0
2019-05-29 15:15:00,77.82,77.83,77.75,77.76,23322.0,59.86,59.8677,59.8062,59.8139,23322.0
2019-05-29 15:20:00,77.76,77.9,77.75,77.83,30199.0,59.8139,59.9215,59.8062,59.8677,30199.0
2019-05-29 15:25:00,77.83,77.95,77.81,77.94,35093.0,59.8677,59.96,59.8523,59.9523,35093.0
2019-05-29 15:30:00,77.94,78.18,77.9,78.17,38440.0,59.9523,60.1369,59.9215,60.1292,38440.0
2019-05-29 15:35:00,78.19,78.27,78.1,78.15,66962.0,60.1446,60.2062,60.0754,60.1138,66962.0
2019-05-29 15:40:00,78.17,78.25,78.16,78.17,47819.0,60.1292,60.1908,60.1215,60.1292,47819.0
2019-05-29 15:45:00,78.16,78.17,78.06,78.09,57523.0,60.1215,60.1292,60.0446,60.0677,57523.0
2019-05-29 15:50:00,78.08,78.08,77.91,78.03,77001.0,60.06,60.06,59.9292,60.0215,77001.0
2019-05-29 15:55:00,78.05,78.15,78.0,78.01,297159.0,60.0369,60.1138,59.9985,60.0062,297159.0
2019-05-30 09:30:00,78.52,78.59,78.21,78.37,62546.0,60.3985,60.4523,60.16,60.2831,62546.0
2019-05-30 09:35:00,78.38,78.59,78.28,78.45,15577.0,60.2908,60.4523,60.2138,60.3446,15577.0
2019-05-30 09:40:00,78.48,78.5,78.29,78.44,15550.0,60.3677,60.3831,60.2215,60.3369,15550.0
2019-05-30 09:45:00,78.4,78.46,78.31,78.32,14715.0,60.3061,60.3523,60.2369,60.2446,14715.0
2019-05-30 09:50:00,78.3,78.3,77.95,77.95,40724.0,60.2292,60.2292,59.96,59.96,40724.0
2019-05-30 09:55:00,77.95,78.01,77.72,77.78,20043.0,59.96,60.0062,59.7831,59.8292,20043.0
2019-05-30 10:00:00,77.77,77.9,77.63,77.72,21752.0,59.8215,59.9215,59.7139,59.7831,21752.0
2019-05-30 10:05:00,77.74,77.88,77.6,77.83,25349.0,59.7985,59.9062,59.6908,59.8677,25349.0
2019-05-30 10:10:00,77.84,77.87,77.7,77.71,21647.0,59.8754,59.8985,59.7677,59.7754,21647.0
2019-05-30 10:15:00,77.7,77.77,77.6,77.64,59210.0,59.7677,59.8215,59.6908,59.7215,59210.0
2019-05-30 10:20:00,77.66,77.85,77.62,77.71,30680.0,59.7369,59.8831,59.7062,59.7754,30680.0
2019-05-30 10:25:00,77.72,77.81,77.65,77.78,20659.0,59.7831,59.8523,59.7292,59.8292,20659.0
2019-05-30 10:30:00,77.77,77.84,77.73,77.84,31076.0,59.8215,59.8754,59.7908,59.8754,31076.0
2019-05-30 10:35:00,77.86,77.94,77.74,77.76,28614.0,59.8908,59.9523,59.7985,59.8139,28614.0
2019-05-30 10:40:00,77.72,77.73,77.56,77.56,41375.0,59.7831,59.7908,59.66,59.66,41375.0
2019-05-30 10:45:00,77.58,77.64,77.47,77.57,51258.0,59.6754,59.7215,59.5908,59.6677,51258.0
2019-05-30 10:50:00,77.56,77.63,77.41,77.42,37418.0,59.66,59.7139,59.5446,59.5523,37418.0
2019-05-30 10:55:00,77.42,77.56,77.38,77.38,53386.0,59.5523,59.66,59.5216,59.5216,53386.0
2019-05-30 11:00:00,77.38,77.38,77.2,77.25,72324.0,59.5216,59.5216,59.3831,59.4216,72324.0
2019-05-30 11:05:00,77.27,77.55,77.25,77.55,45208.0,59.4369,59.6523,59.4216,59.6523,45208.0
2019-05-30 11:10:00,77.55,77.78,77.52,77.72,35691.0,59.6523,59.8292,59.6292,59.7831,35691.0
2019-05-30 11:15:00,77.73,77.75,77.53,77.62,34784.0,59.7908,59.8062,59.6369,59.7062,34784.0
2019-05-30 11:20:00,77.62,77.62,77.49,77.56,26957.0,59.7062,59.7062,59.6062,59.66,26957.0
2019-05-30 11:25:00,77.56,77.58,77.27,77.29,53216.0,59.66,59.6754,59.4369,59.4523,53216.0
2019-05-30 11:30:00,77.3,77.36,77.18,77.35,29894.0,59.46,59.5062,59.3677,59.4985,29894.0
2019-05-30 11:35:00,77.35,77.46,77.31,77.31,11925.0,59.4985,59.5831,59.4677,59.4677,11925.0
2019-05-30 11:40:00,77.35,77.37,77.17,77.26,50620.0,59.4985,59.5139,59.36,59.4292,50620.0
2019-05-30 11:45:00,77.25,77.29,77.2,77.26,26923.0,59.4216,59.4523,59.3831,59.4292,26923.0
2019-05-30 11:50:00,77.25,77.27,77.13,77.24,47630.0,59.4216,59.4369,59.3293,59.4139,47630.0
2019-05-30 11:55:00,77.26,77.33,77.19,77.19,53231.0,59.4292,59.4831,59.3754,59.3754,53231.0
2019-05-30 12:00:00,77.21,77.32,77.16,77.27,17687.0,59.3908,59.4754,59.3523,59.4369,17687.0
2019-05-30 12:05:00,77.27,77.27,77.18,77.27,16802.0,59.4369,59.4369,59.3677,59.4369,16802.0
2019-05-30 12:10:00,77.27,77.35,77.26,77.31,13689.0,59.4369,59.4985,59.4292,59.4677,13689.0
2019-05-30 12:15:00,77.31,77.53,77.27,77.5,34458.0,59.4677,59.6369,59.4369,59.6139,34458.0
2019-05-30 12:20:00,77.51,77.68,77.47,77.66,38387.0,59.6216,59.7523,59.5908,59.7369,38387.0
2019-05-30 12:25:00,77.67,77.7,77.53,77.57,13995.0,59.7446,59.7677,59.6369,59.6677,13995.0
2019-05-30 12:30:00,77.56,77.56,77.49,77.52,15388.0,59.66,59.66,59.6062,59.6292,15388.0
2019-05-30 12:35:00,77.51,77.65,77.47,77.59,48987.0,59.6216,59.7292,59.5908,59.6831,48987.0
2019-05-30 12:40:00,77.6,77.65,77.54,77.61,39040.0,59.6908,59.7292,59.6446,59.6985,39040.0
2019-05-30 12:45:00,77.64,77.66,77.58,77.63,11989.0,59.7215,59.7369,59.6754,59.7139,11989.0
2019-05-30 12:50:00,77.63,77.73,77.63,77.69,10923.0,59.7139,59.7908,59.7139,59.76,10923.0
2019-05-30 12:55:00,77.7,77.7,77.62,77.67,13201.0,59.7677,59.7677,59.7062,59.7446,13201.0
2019-05-30 13:00:00,77.67,77.69,77.61,77.61,10769.0,59.7446,59.76,59.6985,59.6985,10769.0
2019-05-30 13:05:00,77.59,77.61,77.54,77.56,7957.0,59.6831,59.6985,59.6446,59.66,7957.0
2019-05-30 13:10:00,77.57,77.67,77.57,77.65,24959.0,59.6677,59.7446,59.6677,59.7292,24959.0
2019-05-30 13:15:00,77.65,77.68,77.62,77.65,36392.0,59.7292,59.7523,59.7062,59.7292,36392.0
2019-05-30 13:20:00,77.65,77.67,77.56,77.62,32050.0,59.7292,59.7446,59.66,59.7062,32050.0
2019-05-30 13:25:00,77.63,77.64,77.54,77.57,20819.0,59.7139,59.7215,59.6446,59.6677,20819.0
2019-05-30 13:30:00,77.57,77.58,77.48,77.57,16487.0,59.6677,59.6754,59.5985,59.6677,16487.0
2019-05-30 13:35:00,77.56,77.59,77.47,77.53,13969.0,59.66,59.6831,59.5908,59.6369,13969.0
2019-05-30 13:40:00,77.51,77.55,77.46,77.47,12446.0,59.6216,59.6523,59.5831,59.5908,12446.0
2019-05-30 13:45:00,77.49,77.55,77.47,77.54,9342.0,59.6062,59.6523,59.5908,59.6446,9342.0
2019-05-30 13:50:00,77.54,77.62,77.54,77.58,15858.0,59.6446,59.7062,59.6446,59.6754,15858.0
2019-05-30 13:55:00,77.58,77.67,77.57,77.63,19899.0,59.6754,59.7446,59.6677,59.7139,19899.0
2019-05-30 14:00:00,77.64,77.71,77.63,77.64,17316.0,59.7215,59.7754,59.7139,59.7215,17316.0
2019-05-30 14:05:00,77.62,77.64,77.54,77.58,16445.0,59.7062,59.7215,59.6446,59.6754,16445.0
2019-05-30 14:10:00,77.61,77.63,77.59,77.6,10482.0,59.6985,59.7139,59.6831,59.6908,10482.0
2019-05-30 14:15:00,77.6,77.61,77.53,77.61,12649.0,59.6908,59.6985,59.6369,59.6985,12649.0
2019-05-30 14:20:00,77.6,77.66,77.56,77.58,37175.0,59.6908,59.7369,59.66,59.6754,37175.0
2019-05-30 14:25:00,77.58,77.65,77.54,77.63,25668.0,59.6754,59.7292,59.6446,59.7139,25668.0
2019-05-30 14:30:00,77.62,77.63,77.56,77.56,20998.0,59.7062,59.7139,59.66,59.66,20998.0
2019-05-30 14:35:00,77.56,77.58,77.42,77.43,21603.0,59.66,59.6754,59.5523,59.56,21603.0
2019-05-30 14:40:00,77.43,77.48,77.41,77.42,17385.0,59.56,59.5985,59.5446,59.5523,17385.0
2019-05-30 14:45:00,77.41,77.43,77.32,77.42,22601.0,59.5446,59.56,59.4754,59.5523,22601.0
2019-05-30 14:50:00,77.44,77.61,77.4,77.61,13546.0,59.5677,59.6985,59.5369,59.6985,13546.0
2019-05-30 14:55:00,77.59,77.64,77.56,77.64,12233.0,59.6831,59.7215,59.66,59.7215,12233.0
2019-05-30 15:00:00,77.65,77.65,77.55,77.55,17986.0,59.7292,59.7292,59.6523,59.6523,17986.0
2019-05-30 15:05:00,77.54,77.59,77.41,77.5,15991.0,59.6446,59.6831,59.5446,59.6139,15991.0
2019-05-30 15:10:00,77.5,77.58,77.48,77.56,16576.0,59.6139,59.6754,59.5985,59.66,16576.0
2019-05-30 15:15:00,77.55,77.6,77.49,77.54,22280.0,59.6523,59.6908,59.6062,59.6446,22280.0
2019-05-30 15:20:00,77.52,77.59,77.47,77.57,23460.0,59.6292,59.6831,59.5908,59.6677,23460.0
2019-05-30 15:25:00,77.55,77.63,77.45,77.54,34157.0,59.6523,59.7139,59.5754,59.6446,34157.0
2019-05-30 15:30:00,77.54,77.6,77.48,77.59,29005.0,59.6446,59.6908,59.5985,59.6831,29005.0
2019-05-30 15:35:00,77.59,77.73,77.59,77.62,48926.0,59.6831,59.7908,59.6831,59.7062,48926.0
2019-05-30 15:40:00,77.62,77.68,77.57,77.61,42773.0,59.7062,59.7523,59.6677,59.6985,42773.0
2019-05-30 15:45:00,77.61,77.66,77.57,77.58,84787.0,59.6985,59.7369,59.6677,59.6754,84787.0
2019-05-30 15:50:00,77.59,77.68,77.55,77.67,69989.0,59.6831,59.7523,59.6523,59.7446,69989.0
2019-05-30 15:55:00,77.67,77.74,77.51,77.62,285761.0,59.7446,59.7985,59.6216,59.7062,285761.0
2019-05-31 09:30:00,77.31,77.57,76.8,77.12,99722.0,59.4677,59.6677,59.0754,59.3216,99722.0
2019-05-31 09:35:00,77.05,77.48,77.02,77.14,36582.0,59.2677,59.5985,59.2446,59.3369,36582.0
2019-05-31 09:40:00,77.14,77.15,76.82,76.98,32027.0,59.3369,59.3446,59.0908,59.2139,32027.0
2019-05-31 09:45:00,77.1,77.17,76.68,76.73,38314.0,59.3062,59.36,58.9831,59.0216,38314.0
2019-05-31 09:50:00,76.76,76.76,76.56,76.72,33338.0,59.0446,59.0446,58.8908,59.0139,33338.0
2019-05-31 09:55:00,76.7,76.73,76.4,76.71,80375.0,58.9985,59.0216,58.7677,59.0062,80375.0
2019-05-31 10:00:00,76.7,76.84,76.58,76.62,105766.0,58.9985,59.1062,58.9062,58.937,105766.0
2019-05-31 10:05:00,76.62,76.85,76.62,76.69,40223.0,58.937,59.1139,58.937,58.9908,40223.0
2019-05-31 10:10:00,76.72,76.86,76.7,76.84,23930.0,59.0139,59.1216,58.9985,59.1062,23930.0
2019-05-31 10:15:00,76.84,77.17,76.84,77.16,19147.0,59.1062,59.36,59.1062,59.3523,19147.0
2019-05-31 10:20:00,77.15,77.25,77.02,77.03,59285.0,59.3446,59.4216,59.2446,59.2523,59285.0
2019-05-31 10:25:00,77.03,77.13,76.95,77.09,20669.0,59.2523,59.3293,59.1908,59.2985,20669.0
2019-05-31 10:30:00,77.1,77.15,77.06,77.1,39653.0,59.3062,59.3446,59.2754,59.3062,39653.0
2019-05-31 10:35:00,77.07,77.09,76.92,76.97,47588.0,59.2831,59.2985,59.1677,59.2062,47588.0
2019-05-31 10:40:00,76.97,76.98,76.76,76.88,44849.0,59.2062,59.2139,59.0446,59.1369,44849.0
2019-05-31 10:45:00,76.87,76.91,76.71,76.85,29504.0,59.1293,59.16,59.0062,59.1139,29504.0
2019-05-31 10:50:00,76.85,76.88,76.74,76.78,19841.0,59.1139,59.1369,59.0293,59.06,19841.0
2019-05-31 10:55:00,76.79,76.85,76.7,76.85,16666.0,59.0677,59.1139,58.9985,59.1139,16666.0
2019-05-31 11:00:00,76.81,76.92,76.77,76.82,21509.0,59.0831,59.1677,59.0523,59.0908,21509.0
2019-05-31 11:05:00,76.82,76.94,76.8,76.85,19530.0,59.0908,59.1831,59.0754,59.1139,19530.0
2019-05-31 11:10:00,76.82,77.0,76.8,76.95,20634.0,59.0908,59.2293,59.0754,59.1908,20634.0
2019-05-31 11:15:00,76.95,77.07,76.92,76.97,21052.0,59.1908,59.2831,59.1677,59.2062,21052.0
2019-05-31 11:20:00,76.98,77.24,76.97,77.19,17264.0,59.2139,59.4139,59.2062,59.3754,17264.0
2019-05-31 11:25:00,77.18,77.25,77.04,77.23,41627.0,59.3677,59.4216,59.26,59.4062,41627.0
2019-05-31 11:30:00,77.24,77.28,77.1,77.13,40286.0,59.4139,59.4446,59.3062,59.3293,40286.0
2019-05-31 11:35:00,77.13,77.14,76.92,76.92,22652.0,59.3293,59.3369,59.1677,59.1677,22652.0
2019-05-31 11:40:00,76.92,77.0,76.91,76.96,20494.0,59.1677,59.2293,59.16,59.1985,20494.0
2019-05-31 11:45:00,76.96,77.06,76.96,77.03,16816.0,59.1985,59.2754,59.1985,59.2523,16816.0
2019-05-31 11:50:00,77.03,77.06,76.93,76.95,14574.0,59.2523,59.2754,59.1754,59.1908,14574.0
2019-05-31 11:55:00,76.92,76.93,76.84,76.91,61617.0,59.1677,59.1754,59.1062,59.16,61617.0
2019-05-31 12:00:00,76.9,76.95,76.74,76.78,20049.0,59.1523,59.1908,59.0293,59.06,20049.0
2019-05-31 12:05:00,76.78,76.81,76.74,76.78,14852.0,59.06,59.0831,59.0293,59.06,14852.0
2019-05-31 12:10:00,76.77,76.85,76.75,76.82,18795.0,59.0523,59.1139,59.0369,59.0908,18795.0
2019-05-31 12:15:00,76.81,76.85,76.76,76.81,14048.0,59.0831,59.1139,59.0446,59.0831,14048.0
2019-05-31 12:20:00,76.8,76.8,76.7,76.75,15048.0,59.0754,59.0754,58.9985,59.0369,15048.0
2019-05-31 12:25:00,76.76,76.79,76.69,76.71,18296.0,59.0446,59.0677,58.9908,59.0062,18296.0
2019-05-31 12:30:00,76.7,76.84,76.69,76.84,18167.0,58.9985,59.1062,58.9908,59.1062,18167.0
2019-05-31 12:35:00,76.84,76.93,76.81,76.91,27234.0,59.1062,59.1754,59.0831,59.16,27234.0
2019-05-31 12:40:00,76.9,76.93,76.75,76.86,17927.0,59.1523,59.1754,59.0369,59.1216,17927.0
2019-05-31 12:45:00,76.84,76.97,76.81,76.9,10749.0,59.1062,59.2062,59.0831,59.1523,10749.0
2019-05-31 12:50:00,76.9,77.1,76.87,76.98,29176.0,59.1523,59.3062,59.1293,59.2139,29176.0
2019-05-31 12:55:00,76.96,77.04,76.92,77.0,26024.0,59.1985,59.26,59.1677,59.2293,26024.0
2019-05-31 13:00:00,76.98,77.03,76.88,76.92,15956.0,59.2139,59.2523,59.1369,59.1677,15956.0
2019-05-31 13:05:00,76.92,77.07,76.92,77.06,13623.0,59.1677,59.2831,59.1677,59.2754,13623.0
2019-05-31 13:10:00,77.05,77.19,77.04,77.17,18993.0,59.2677,59.3754,59.26,59.36,18993.0
2019-05-31 13:15:00,77.16,77.27,77.15,77.22,19286.0,59.3523,59.4369,59.3446,59.3985,19286.0
2019-05-31 13:20:00,77.2,77.26,77.13,77.13,12136.0,59.3831,59.4292,59.3293,59.3293,12136.0
2019-05-31 13:25:00,77.13,77.23,77.11,77.22,10684.0,59.3293,59.4062,59.3139,59.3985,10684.0
2019-05-31 13:30:00,77.21,77.28,77.19,77.25,22312.0,59.3908,59.4446,59.3754,59.4216,22312.0
2019-05-31 13:35:00,77.2,77.24,77.13,77.15,13943.0,59.3831,59.4139,59.3293,59.3446,13943.0
2019-05-31 13:40:00,77.12,77.12,77.04,77.07,13627.0,59.3216,59.3216,59.26,59.2831,13627.0
2019-05-31 13:45:00,77.08,77.17,77.07,77.15,11920.0,59.2908,59.36,59.2831,59.3446,11920.0
2019-05-31 13:50:00,77.12,77.13,77.02,77.09,22850.0,59.3216,59.3293,59.2446,59.2985,22850.0
2019-05-31 13:55:00,77.11,77.21,77.08,77.19,14208.0,59.3139,59.3908,59.2908,59.3754,14208.0
2019-05-31 14:00:00,77.2,77.22,77.03,77.03,25215.0,59.3831,59.3985,59.2523,59.2523,25215.0
2019-05-31 14:05:00,77.05,77.05,76.94,76.98,30019.0,59.2677,59.2677,59.1831,59.2139,30019.0
2019-05-31 14:10:00,76.97,76.97,76.84,76.87,14189.0,59.2062,59.2062,59.1062,59.1293,14189.0
2019-05-31 14:15:00,76.87,76.89,76.81,76.87,24538.0,59.1293,59.1446,59.0831,59.1293,24538.0
2019-05-31 14:20:00,76.85,76.9,76.78,76.89,23336.0,59.1139,59.1523,59.06,59.1446,23336.0
2019-05-31 14:25:00,76.87,76.89,76.78,76.83,29845.0,59.1293,59.1446,59.06,59.0985,29845.0
2019-05-31 14:30:00,76.84,76.93,76.77,76.79,17147.0,59.1062,59.1754,59.0523,59.0677,17147.0
2019-05-31 14:35:00,76.79,76.87,76.76,76.85,16308.0,59.0677,59.1293,59.0446,59.1139,16308.0
2019-05-31 14:40:00,76.85,77.0,76.81,76.98,24480.0,59.1139,59.2293,59.0831,59.2139,24480.0
2019-05-31 14:45:00,76.99,77.03,76.88,76.91,19926.0,59.2216,59.2523,59.1369,59.16,19926.0
2019-05-31 14:50:00,76.9,77.01,76.89,76.99,30910.0,59.1523,59.2369,59.1446,59.2216,30910.0
2019-05-31 14:55:00,76.97,77.0,76.91,76.92,14511.0,59.2062,59.2293,59.16,59.1677,14511.0
2019-05-31 15:00:00,76.91,76.93,76.8,76.83,21984.0,59.16,59.1754,59.0754,59.0985,21984.0
2019-05-31 15:05:00,76.83,76.93,76.81,76.88,16676.0,59.0985,59.1754,59.0831,59.1369,16676.0
2019-05-31 15:10:00,76.88,76.95,76.85,76.95,21365.0,59.1369,59.1908,59.1139,59.1908,21365.0
2019-05-31 15:15:00,76.95,76.95,76.83,76.91,30840.0,59.1908,59.1908,59.0985,59.16,30840.0
2019-05-31 15:20:00,76.9,76.93,76.79,76.9,28062.0,59.1523,59.1754,59.0677,59.1523,28062.0
2019-05-31 15:25:00,76.91,77.01,76.85,76.98,36806.0,59.16,59.2369,59.1139,59.2139,36806.0
2019-05-31 15:30:00,76.99,76.99,76.81,76.83,48968.0,59.2216,59.2216,59.0831,59.0985,48968.0
2019-05-31 15:35:00,76.83,76.83,76.7,76.72,39965.0,59.0985,59.0985,58.9985,59.0139,39965.0
2019-05-31 15:40:00,76.73,76.79,76.7,76.76,71009.0,59.0216,59.0677,58.9985,59.0446,71009.0
2019-05-31 15:45:00,76.76,76.86,76.73,76.84,74268.0,59.0446,59.1216,59.0216,59.1062,74268.0
2019-05-31 15:50:00,76.84,76.86,76.7,76.73,84141.0,59.1062,59.1216,58.9985,59.0216,84141.0
2019-05-31 15:55:00,76.74,76.76,76.64,76.7,217998.0,59.0293,59.0446,58.9523,58.9985,217998.0
2019-06-03 09:30:00,76.63,76.84,76.06,76.39,163738.0,58.9446,59.1062,58.5062,58.76,163738.0
2019-06-03 09:35:00,76.44,76.65,76.29,76.5,109557.0,58.7985,58.96,58.6831,58.8446,109557.0
2019-06-03 09:40:00,76.53,76.59,76.31,76.39,111427.0,58.8677,58.9139,58.6985,58.76,111427.0
2019-06-03 09:45:00,76.37,76.39,75.9,76.07,125606.0,58.7446,58.76,58.3831,58.5139,125606.0
2019-06-03 09:50:00,76.1,76.12,75.87,75.98,83745.0,58.537,58.5523,58.36,58.4447,83745.0
2019-06-03 09:55:00,75.97,76.03,75.88,76.01,79371.0,58.437,58.4831,58.3677,58.4677,79371.0
2019-06-03 10:00:00,75.99,76.18,75.8,75.97,127917.0,58.4523,58.5985,58.3062,58.437,127917.0
2019-06-03 10:05:00,75.99,76.28,75.91,76.09,83930.0,58.4523,58.6754,58.3908,58.5293,83930.0
2019-06-03 10:10:00,76.08,76.08,75.74,75.79,94065.0,58.5216,58.5216,58.26,58.2985,94065.0
2019-06-03 10:15:00,75.76,75.82,75.53,75.79,91999.0,58.2754,58.3216,58.0985,58.2985,91999.0
2019-06-03 10:20:00,75.78,75.87,75.57,75.64,72351.0,58.2908,58.36,58.1293,58.1831,72351.0
2019-06-03 10:25:00,75.63,76.05,75.63,75.98,66926.0,58.1754,58.4985,58.1754,58.4447,66926.0
2019-06-03 10:30:00,75.99,76.25,75.96,76.11,68923.0,58.4523,58.6523,58.4293,58.5447,68923.0
2019-06-03 10:35:00,76.12,76.27,76.03,76.25,47114.0,58.5523,58.6677,58.4831,58.6523,47114.0
2019-06-03 10:40:00,76.23,76.28,76.15,76.23,78574.0,58.637,58.6754,58.5754,58.637,78574.0
2019-06-03 10:45:00,76.24,76.25,75.86,75.86,98583.0,58.6447,58.6523,58.3524,58.3524,98583.0
2019-06-03 10:50:00,75.86,75.88,75.62,75.69,83650.0,58.3524,58.3677,58.1677,58.2216,83650.0
2019-06-03 10:55:00,75.69,75.77,75.55,75.65,97597.0,58.2216,58.2831,58.1139,58.1908,97597.0
2019-06-03 11:00:00,75.63,75.87,75.6,75.76,78094.0,58.1754,58.36,58.1524,58.2754,78094.0
2019-06-03 11:05:00,75.77,75.9,75.68,75.85,73205.0,58.2831,58.3831,58.2139,58.3447,73205.0
2019-06-03 11:10:00,75.88,76.04,75.79,75.98,97579.0,58.3677,58.4908,58.2985,58.4447,97579.0
2019-06-03 11:15:00,75.98,76.05,75.93,75.96,69350.0,58.4447,58.4985,58.4062,58.4293,69350.0
2019-06-03 11:20:00,75.95,76.1,75.87,76.04,139794.0,58.4216,58.537,58.36,58.4908,139794.0
2019-06-03 11:25:00,76.05,76.15,76.0,76.02,53656.0,58.4985,58.5754,58.46,58.4754,53656.0
2019-06-03 11:30:00,76.03,76.05,75.9,75.94,63616.0,58.4831,58.4985,58.3831,58.4139,63616.0
2019-06-03 11:35:00,75.96,75.98,75.79,75.89,58147.0,58.4293,58.4447,58.2985,58.3754,58147.0
2019-06-03 11:40:00,75.88,75.91,75.77,75.88,53516.0,58.3677,58.3908,58.2831,58.3677,53516.0
2019-06-03 11:45:00,75.86,75.88,75.73,75.74,58142.0,58.3524,58.3677,58.2524,58.26,58142.0
2019-06-03 11:50:00,75.76,75.9,75.75,75.81,46429.0,58.2754,58.3831,58.2677,58.3139,46429.0
2019-06-03 11:55:00,75.82,75.85,75.62,75.71,53577.0,58.3216,58.3447,58.1677,58.237,53577.0
2019-06-03 12:00:00,75.7,75.83,75.69,75.72,33659.0,58.2293,58.3293,58.2216,58.2447,33659.0
2019-06-03 12:05:00,75.7,75.7,75.54,75.6,64491.0,58.2293,58.2293,58.1062,58.1524,64491.0
2019-06-03 12:10:00,75.62,75.65,75.54,75.57,52261.0,58.1677,58.1908,58.1062,58.1293,52261.0
2019-06-03 12:15:00,75.57,75.64,73.81,75.13,486999.0,58.1293,58.1831,56.7755,57.7908,486999.0
2019-06-03 12:20:00,75.08,75.42,74.79,75.25,87004.0,57.7524,58.0139,57.5293,57.8831,87004.0
2019-06-03 12:25:00,75.26,75.34,74.87,75.2,65457.0,57.8908,57.9524,57.5908,57.8447,65457.0
2019-06-03 12:30:00,75.21,75.25,75.15,75.23,64119.0,57.8524,57.8831,57.8062,57.8677,64119.0
2019-06-03 12:35:00,75.23,75.29,75.13,75.29,59789.0,57.8677,57.9139,57.7908,57.9139,59789.0
2019-06-03 12:40:00,75.28,75.33,75.11,75.2,41325.0,57.9062,57.9447,57.7754,57.8447,41325.0
2019-06-03 12:45:00,75.22,75.33,75.17,75.32,46128.0,57.8601,57.9447,57.8216,57.937,46128.0
2019-06-03 12:50:00,75.33,75.33,75.13,75.2,32651.0,57.9447,57.9447,57.7908,57.8447,32651.0
2019-06-03 12:55:00,75.21,75.26,75.07,75.08,35624.0,57.8524,57.8908,57.7447,57.7524,35624.0
2019-06-03 13:00:00,75.08,75.14,74.98,75.13,96530.0,57.7524,57.7985,57.6754,57.7908,96530.0
2019-06-03 13:05:00,75.14,75.19,75.07,75.14,64637.0,57.7985,57.837,57.7447,57.7985,64637.0
2019-06-03 13:10:00,75.17,75.44,75.13,75.42,56448.0,57.8216,58.0293,57.7908,58.0139,56448.0
2019-06-03 13:15:00,75.41,75.48,75.37,75.45,46019.0,58.0062,58.0601,57.9754,58.037,46019.0
2019-06-03 13:20:00,75.45,75.51,75.31,75.49,45805.0,58.037,58.0831,57.9293,58.0677,45805.0
2019-06-03 13:25:00,75.51,75.89,75.51,75.65,60162.0,58.0831,58.3754,58.0831,58.1908,60162.0
2019-06-03 13:30:00,75.63,75.66,75.38,75.44,35603.0,58.1754,58.1985,57.9831,58.0293,35603.0
2019-06-03 13:35:00,75.45,75.54,75.41,75.49,45843.0,58.037,58.1062,58.0062,58.0677,45843.0
2019-06-03 13:40:00,75.51,75.78,75.49,75.71,25575.0,58.0831,58.2908,58.0677,58.237,25575.0
2019-06-03 13:45:00,75.69,75.73,75.52,75.57,27385.0,58.2216,58.2524,58.0908,58.1293,27385.0
2019-06-03 13:50:00,75.55,75.57,75.43,75.49,87392.0,58.1139,58.1293,58.0216,58.0677,87392.0
2019-06-03 13:55:00,75.5,75.79,75.46,75.64,67870.0,58.0754,58.2985,58.0447,58.1831,67870.0
2019-06-03 14:00:00,75.65,75.73,75.54,75.7,29372.0,58.1908,58.2524,58.1062,58.2293,29372.0
2019-06-03 14:05:00,75.69,75.72,75.52,75.65,40896.0,58.2216,58.2447,58.0908,58.1908,40896.0
2019-06-03 14:10:00,75.68,75.71,75.5,75.55,28137.0,58.2139,58.237,58.0754,58.1139,28137.0
2019-06-03 14:15:00,75.54,75.57,75.45,75.52,27200.0,58.1062,58.1293,58.037,58.0908,27200.0
2019-06-03 14:20:00,75.49,75.62,75.41,75.52,48926.0,58.0677,58.1677,58.0062,58.0908,48926.0
2019-06-03 14:25:00,75.53,75.56,75.41,75.56,26581.0,58.0985,58.1216,58.0062,58.1216,26581.0
2019-06-03 14:30:00,75.56,75.61,75.27,75.28,43462.0,58.1216,58.16,57.8985,57.9062,43462.0
2019-06-03 14:35:00,75.3,75.33,75.18,75.28,57037.0,57.9216,57.9447,57.8293,57.9062,57037.0
2019-06-03 14:40:00,75.28,75.43,75.23,75.42,53786.0,57.9062,58.0216,57.8677,58.0139,53786.0
2019-06-03 14:45:00,75.45,75.51,75.29,75.3,64530.0,58.037,58.0831,57.9139,57.9216,64530.0
2019-06-03 14:50:00,75.29,75.29,75.14,75.17,48143.0,57.9139,57.9139,57.7985,57.8216,48143.0
2019-06-03 14:55:00,75.19,75.2,75.01,75.17,73160.0,57.837,57.8447,57.6985,57.8216,73160.0
2019-06-03 15:00:00,75.17,75.17,75.02,75.05,59381.0,57.8216,57.8216,57.7062,57.7293,59381.0
2019-06-03 15:05:00,75.04,75.33,75.01,75.31,134440.0,57.7216,57.9447,57.6985,57.9293,134440.0
2019-06-03 15:10:00,75.3,75.47,75.2,75.47,70490.0,57.9216,58.0524,57.8447,58.0524,70490.0
2019-06-03 15:15:00,75.48,75.65,75.36,75.5,85461.0,58.0601,58.1908,57.9677,58.0754,85461.0
2019-06-03 15:20:00,75.51,75.82,75.48,75.64,73345.0,58.0831,58.3216,58.0601,58.1831,73345.0
2019-06-03 15:25:00,75.65,75.66,75.36,75.44,74205.0,58.1908,58.1985,57.9677,58.0293,74205.0
2019-06-03 15:30:00,75.44,75.59,75.36,75.55,82992.0,58.0293,58.1447,57.9677,58.1139,82992.0
2019-06-03 15:35:00,75.56,75.7,75.52,75.6,116014.0,58.1216,58.2293,58.0908,58.1524,116014.0
2019-06-03 15:40:00,75.62,75.72,75.56,75.65,142771.0,58.1677,58.2447,58.1216,58.1908,142771.0
2019-06-03 15:45:00,75.65,75.65,75.46,75.6,141936.0,58.1908,58.1908,58.0447,58.1524,141936.0
2019-06-03 15:50:00,75.6,75.77,75.6,75.71,165736.0,58.1524,58.2831,58.1524,58.237,165736.0
2019-06-03 15:55:00,75.73,75.9,75.67,75.7,343163.0,58.2524,58.3831,58.2062,58.2293,343163.0
2019-06-04 09:30:00,76.14,76.83,75.9,76.76,199090.0,58.5677,59.0985,58.3831,59.0446,199090.0
2019-06-04 09:35:00,76.76,76.98,76.4,76.7,67022.0,59.0446,59.2139,58.7677,58.9985,67022.0
2019-06-04 09:40:00,76.69,76.88,76.58,76.81,88500.0,58.9908,59.1369,58.9062,59.0831,88500.0
2019-06-04 09:45:00,76.79,76.92,76.7,76.83,121920.0,59.0677,59.1677,58.9985,59.0985,121920.0
2019-06-04 09:50:00,76.84,77.05,76.81,76.83,53863.0,59.1062,59.2677,59.0831,59.0985,53863.0
2019-06-04 09:55:00,76.83,76.86,76.63,76.75,98949.0,59.0985,59.1216,58.9446,59.0369,98949.0
2019-06-04 10:00:00,76.73,77.31,76.7,77.3,110684.0,59.0216,59.4677,58.9985,59.46,110684.0
2019-06-04 10:05:00,77.3,77.4,77.1,77.27,175745.0,59.46,59.5369,59.3062,59.4369,175745.0
2019-06-04 10:10:00,77.29,77.3,76.99,77.28,70934.0,59.4523,59.46,59.2216,59.4446,70934.0
2019-06-04 10:15:00,77.31,77.44,77.02,77.03,80514.0,59.4677,59.5677,59.2446,59.2523,80514.0
2019-06-04 10:20:00,77.03,77.12,76.93,76.96,80055.0,59.2523,59.3216,59.1754,59.1985,80055.0
2019-06-04 10:25:00,76.96,77.15,76.95,77.04,54048.0,59.1985,59.3446,59.1908,59.26,54048.0
2019-06-04 10:30:00,77.08,77.15,76.96,77.01,52973.0,59.2908,59.3446,59.1985,59.2369,52973.0
2019-06-04 10:35:00,76.99,77.22,76.94,76.98,61570.0,59.2216,59.3985,59.1831,59.2139,61570.0
2019-06-04 10:40:00,76.98,77.03,76.86,76.96,26166.0,59.2139,59.2523,59.1216,59.1985,26166.0
2019-06-04 10:45:00,76.95,76.95,76.73,76.84,46710.0,59.1908,59.1908,59.0216,59.1062,46710.0
2019-06-04 10:50:00,76.85,76.92,76.76,76.85,26330.0,59.1139,59.1677,59.0446,59.1139,26330.0
2019-06-04 10:55:00,76.87,76.99,76.84,76.95,78615.0,59.1293,59.2216,59.1062,59.1908,78615.0
2019-06-04 11:00:00,76.93,77.1,76.83,77.1,96797.0,59.1754,59.3062,59.0985,59.3062,96797.0
2019-06-04 11:05:00,77.11,77.21,77.02,77.18,35425.0,59.3139,59.3908,59.2446,59.3677,35425.0
2019-06-04 11:10:00,77.19,77.2,76.7,77.07,109067.0,59.3754,59.3831,58.9985,59.2831,109067.0
2019-06-04 11:15:00,77.09,77.14,76.89,77.13,84745.0,59.2985,59.3369,59.1446,59.3293,84745.0
2019-06-04 11:20:00,77.12,77.23,77.04,77.15,39673.0,59.3216,59.4062,59.26,59.3446,39673.0
2019-06-04 11:25:00,77.14,77.28,77.1,77.13,101356.0,59.3369,59.4446,59.3062,59.3293,101356.0
2019-06-04 11:30:00,77.12,77.27,77.11,77.26,29314.0,59.3216,59.4369,59.3139,59.4292,29314.0
2019-06-04 11:35:00,77.26,77.27,77.14,77.19,29967.0,59.4292,59.4369,59.3369,59.3754,29967.0
2019-06-04 11:40:00,77.2,77.26,77.2,77.23,28751.0,59.3831,59.4292,59.3831,59.4062,28751.0
2019-06-04 11:45:00,77.23,77.26,77.17,77.25,41235.0,59.4062,59.4292,59.36,59.4216,41235.0
2019-06-04 11:50:00,77.25,77.25,77.12,77.15,23251.0,59.4216,59.4216,59.3216,59.3446,23251.0
2019-06-04 11:55:00,77.16,77.29,77.11,77.2,33416.0,59.3523,59.4523,59.3139,59.3831,33416.0
2019-06-04 12:00:00,77.22,77.22,77.1,77.13,15835.0,59.3985,59.3985,59.3062,59.3293,15835.0
2019-06-04 12:05:00,77.13,77.21,77.12,77.17,28358.0,59.3293,59.3908,59.3216,59.36,28358.0
2019-06-04 12:10:00,77.17,77.17,77.06,77.09,22957.0,59.36,59.36,59.2754,59.2985,22957.0
2019-06-04 12:15:00,77.09,77.13,77.01,77.07,27691.0,59.2985,59.3293,59.2369,59.2831,27691.0
2019-06-04 12:20:00,77.07,77.11,77.03,77.05,26981.0,59.2831,59.3139,59.2523,59.2677,26981.0
2019-06-04 12:25:00,77.04,77.15,76.99,77.15,22613.0,59.26,59.3446,59.2216,59.3446,22613.0
2019-06-04 12:30:00,77.16,77.18,76.96,76.97,18363.0,59.3523,59.3677,59.1985,59.2062,18363.0
2019-06-04 12:35:00,76.98,77.01,76.91,76.92,26375.0,59.2139,59.2369,59.16,59.1677,26375.0
2019-06-04 12:40:00,76.91,77.04,76.9,77.03,22029.0,59.16,59.26,59.1523,59.2523,22029.0
2019-06-04 12:45:00,77.02,77.03,76.97,77.01,23873.0,59.2446,59.2523,59.2062,59.2369,23873.0
2019-06-04 12:50:00,77.01,77.1,76.98,77.02,31984.0,59.2369,59.3062,59.2139,59.2446,31984.0
2019-06-04 12:55:00,77.03,77.04,76.9,76.96,43871.0,59.2523,59.26,59.1523,59.1985,43871.0
2019-06-04 13:00:00,76.95,77.01,76.94,77.01,18776.0,59.1908,59.2369,59.1831,59.2369,18776.0
2019-06-04 13:05:00,77.01,77.02,76.93,76.93,18001.0,59.2369,59.2446,59.1754,59.1754,18001.0
2019-06-04 13:10:00,76.95,76.98,76.89,76.93,26100.0,59.1908,59.2139,59.1446,59.1754,26100.0
2019-06-04 13:15:00,76.92,76.92,76.84,76.92,47424.0,59.1677,59.1677,59.1062,59.1677,47424.0
2019-06-04 13:20:00,76.92,77.08,76.85,77.05,83275.0,59.1677,59.2908,59.1139,59.2677,83275.0
2019-06-04 13:25:00,77.06,77.06,76.92,76.97,23324.0,59.2754,59.2754,59.1677,59.2062,23324.0
2019-06-04 13:30:00,76.97,77.19,76.96,77.19,44470.0,59.2062,59.3754,59.1985,59.3754,44470.0
2019-06-04 13:35:00,77.19,77.23,77.02,77.13,23770.0,59.3754,59.4062,59.2446,59.3293,23770.0
2019-06-04 13:40:00,77.13,77.21,77.1,77.16,14986.0,59.3293,59.3908,59.3062,59.3523,14986.0
2019-06-04 13:45:00,77.16,77.19,77.05,77.08,16388.0,59.3523,59.3754,59.2677,59.2908,16388.0
2019-06-04 13:50:00,77.08,77.14,77.08,77.09,23936.0,59.2908,59.3369,59.2908,59.2985,23936.0
2019-06-04 13:55:00,77.09,77.18,77.06,77.16,19021.0,59.2985,59.3677,59.2754,59.3523,19021.0
2019-06-04 14:00:00,77.17,77.2,77.1,77.14,16795.0,59.36,59.3831,59.3062,59.3369,16795.0
2019-06-04 14:05:00,77.16,77.16,76.97,77.03,26836.0,59.3523,59.3523,59.2062,59.2523,26836.0
2019-06-04 14:10:00,77.04,77.05,76.94,76.97,29208.0,59.26,59.2677,59.1831,59.2062,29208.0
2019-06-04 14:15:00,76.97,76.98,76.88,76.96,42850.0,59.2062,59.2139,59.1369,59.1985,42850.0
2019-06-04 14:20:00,76.95,76.98,76.92,76.97,29939.0,59.1908,59.2139,59.1677,59.2062,29939.0
2019-06-04 14:25:00,76.97,76.99,76.91,76.97,27680.0,59.2062,59.2216,59.16,59.2062,27680.0
2019-06-04 14:30:00,76.97,76.99,76.9,76.97,27865.0,59.2062,59.2216,59.1523,59.2062,27865.0
2019-06-04 14:35:00,76.97,77.0,76.83,76.91,24851.0,59.2062,59.2293,59.0985,59.16,24851.0
2019-06-04 14:40:00,76.91,76.93,76.85,76.9,27795.0,59.16,59.1754,59.1139,59.1523,27795.0
2019-06-04 14:45:00,76.89,76.93,76.84,76.87,34356.0,59.1446,59.1754,59.1062,59.1293,34356.0
2019-06-04 14:50:00,76.85,76.86,76.72,76.78,41811.0,59.1139,59.1216,59.0139,59.06,41811.0
2019-06-04 14:55:00,76.78,76.84,76.7,76.72,22567.0,59.06,59.1062,58.9985,59.0139,22567.0
2019-06-04 15:00:00,76.7,76.78,76.63,76.65,40911.0,58.9985,59.06,58.9446,58.96,40911.0
2019-06-04 15:05:00,76.65,76.79,76.57,76.79,54525.0,58.96,59.0677,58.8985,59.0677,54525.0
2019-06-04 15:10:00,76.79,76.85,76.74,76.74,51344.0,59.0677,59.1139,59.0293,59.0293,51344.0
2019-06-04 15:15:00,76.74,76.82,76.63,76.67,103601.0,59.0293,59.0908,58.9446,58.9754,103601.0
2019-06-04 15:20:00,76.65,76.74,76.57,76.73,69167.0,58.96,59.0293,58.8985,59.0216,69167.0
2019-06-04 15:25:00,76.74,76.75,76.64,76.7,103221.0,59.0293,59.0369,58.9523,58.9985,103221.0
2019-06-04 15:30:00,76.71,76.73,76.6,76.72,110679.0,59.0062,59.0216,58.9216,59.0139,110679.0
2019-06-04 15:35:00,76.72,76.74,76.65,76.69,53470.0,59.0139,59.0293,58.96,58.9908,53470.0
2019-06-04 15:40:00,76.69,76.74,76.63,76.64,59730.0,58.9908,59.0293,58.9446,58.9523,59730.0
2019-06-04 15:45:00,76.63,76.77,76.57,76.74,77693.0,58.9446,59.0523,58.8985,59.0293,77693.0
2019-06-04 15:50:00,76.74,76.81,76.67,76.8,149367.0,59.0293,59.0831,58.9754,59.0754,149367.0
2019-06-04 15:55:00,76.79,76.94,76.73,76.78,498536.0,59.0677,59.1831,59.0216,59.06,498536.0
2019-06-05 09:30:00,77.41,77.61,77.05,77.61,78184.0,59.5446,59.6985,59.2677,59.6985,78184.0
2019-06-05 09:35:00,77.6,77.7,77.42,77.69,38047.0,59.6908,59.7677,59.5523,59.76,38047.0
2019-06-05 09:40:00,77.68,77.72,77.55,77.65,29998.0,59.7523,59.7831,59.6523,59.7292,29998.0
2019-06-05 09:45:00,77.65,78.0,77.65,77.93,77028.0,59.7292,59.9985,59.7292,59.9446,77028.0
2019-06-05 09:50:00,77.92,77.99,77.67,77.82,84811.0,59.9369,59.9908,59.7446,59.86,84811.0
2019-06-05 09:55:00,77.82,78.05,77.8,78.04,79854.0,59.86,60.0369,59.8446,60.0292,79854.0
2019-06-05 10:00:00,78.07,78.16,77.95,77.99,40493.0,60.0523,60.1215,59.96,59.9908,40493.0
2019-06-05 10:05:00,78.01,78.17,77.91,78.11,60967.0,60.0062,60.1292,59.9292,60.0831,60967.0
2019-06-05 10:10:00,78.13,78.13,77.81,77.84,28340.0,60.0985,60.0985,59.8523,59.8754,28340.0
2019-06-05 10:15:00,77.82,77.84,77.56,77.66,23955.0,59.86,59.8754,59.66,59.7369,23955.0
2019-06-05 10:20:00,77.65,77.69,77.48,77.52,17344.0,59.7292,59.76,59.5985,59.6292,17344.0
2019-06-05 10:25:00,77.5,77.57,77.4,77.53,14265.0,59.6139,59.6677,59.5369,59.6369,14265.0
2019-06-05 10:30:00,77.5,77.55,77.41,77.48,22266.0,59.6139,59.6523,59.5446,59.5985,22266.0
2019-06-05 10:35:00,77.48,77.55,77.4,77.55,14971.0,59.5985,59.6523,59.5369,59.6523,14971.0
2019-06-05 10:40:00,77.54,77.58,77.48,77.53,15552.0,59.6446,59.6754,59.5985,59.6369,15552.0
2019-06-05 10:45:00,77.53,77.63,77.51,77.53,17965.0,59.6369,59.7139,59.6216,59.6369,17965.0
2019-06-05 10:50:00,77.53,77.53,77.36,77.44,12356.0,59.6369,59.6369,59.5062,59.5677,12356.0
2019-06-05 10:55:00,77.46,77.49,77.31,77.44,18475.0,59.5831,59.6062,59.4677,59.5677,18475.0
2019-06-05 11:00:00,77.47,77.55,77.41,77.5,17613.0,59.5908,59.6523,59.5446,59.6139,17613.0
2019-06-05 11:05:00,77.49,77.51,77.38,77.43,13689.0,59.6062,59.6216,59.5216,59.56,13689.0
2019-06-05 11:10:00,77.45,77.46,77.33,77.35,29060.0,59.5754,59.5831,59.4831,59.4985,29060.0
2019-06-05 11:15:00,77.33,77.34,77.13,77.18,15961.0,59.4831,59.4908,59.3293,59.3677,15961.0
2019-06-05 11:20:00,77.18,77.33,77.16,77.29,22695.0,59.3677,59.4831,59.3523,59.4523,22695.0
2019-06-05 11:25:00,77.32,77.51,77.28,77.43,43504.0,59.4754,59.6216,59.4446,59.56,43504.0
2019-06-05 11:30:00,77.45,77.45,77.37,77.42,5622.0,59.5754,59.5754,59.5139,59.5523,5622.0
2019-06-05 11:35:00,77.43,77.56,77.42,77.48,11121.0,59.56,59.66,59.5523,59.5985,11121.0
2019-06-05 11:40:00,77.48,77.49,77.2,77.2,14852.0,59.5985,59.6062,59.3831,59.3831,14852.0
2019-06-05 11:45:00,77.18,77.26,77.11,77.15,25467.0,59.3677,59.4292,59.3139,59.3446,25467.0
2019-06-05 11:50:00,77.16,77.17,76.99,77.09,26482.0,59.3523,59.36,59.2216,59.2985,26482.0
2019-06-05 11:55:00,77.09,77.15,76.86,76.86,18961.0,59.2985,59.3446,59.1216,59.1216,18961.0
2019-06-05 12:00:00,76.88,76.93,76.86,76.87,21473.0,59.1369,59.1754,59.1216,59.1293,21473.0
2019-06-05 12:05:00,76.87,76.88,76.78,76.8,13315.0,59.1293,59.1369,59.06,59.0754,13315.0
2019-06-05 12:10:00,76.8,76.83,76.66,76.68,25490.0,59.0754,59.0985,58.9677,58.9831,25490.0
2019-06-05 12:15:00,76.68,76.87,76.66,76.82,19101.0,58.9831,59.1293,58.9677,59.0908,19101.0
2019-06-05 12:20:00,76.82,77.03,76.78,76.99,9541.0,59.0908,59.2523,59.06,59.2216,9541.0
2019-06-05 12:25:00,76.99,77.19,76.98,77.13,14880.0,59.2216,59.3754,59.2139,59.3293,14880.0
2019-06-05 12:30:00,77.11,77.12,76.9,76.94,14654.0,59.3139,59.3216,59.1523,59.1831,14654.0
2019-06-05 12:35:00,76.92,77.11,76.91,77.09,12581.0,59.1677,59.3139,59.16,59.2985,12581.0
2019-06-05 12:40:00,77.08,77.17,77.07,77.16,16107.0,59.2908,59.36,59.2831,59.3523,16107.0
2019-06-05 12:45:00,77.16,77.23,77.12,77.18,12042.0,59.3523,59.4062,59.3216,59.3677,12042.0
2019-06-05 12:50:00,77.23,77.31,77.21,77.31,9341.0,59.4062,59.4677,59.3908,59.4677,9341.0
2019-06-05 12:55:00,77.31,77.35,77.23,77.25,16595.0,59.4677,59.4985,59.4062,59.4216,16595.0
2019-06-05 13:00:00,77.25,77.33,77.24,77.31,18539.0,59.4216,59.4831,59.4139,59.4677,18539.0
2019-06-05 13:05:00,77.32,77.37,77.28,77.35,15718.0,59.4754,59.5139,59.4446,59.4985,15718.0
2019-06-05 13:10:00,77.34,77.34,77.24,77.25,13285.0,59.4908,59.4908,59.4139,59.4216,13285.0
2019-06-05 13:15:00,77.24,77.25,77.18,77.2,17215.0,59.4139,59.4216,59.3677,59.3831,17215.0
2019-06-05 13:20:00,77.21,77.26,77.2,77.2,21059.0,59.3908,59.4292,59.3831,59.3831,21059.0
2019-06-05 13:25:00,77.21,77.28,77.2,77.27,11437.0,59.3908,59.4446,59.3831,59.4369,11437.0
2019-06-05 13:30:00,77.28,77.28,77.14,77.19,31510.0,59.4446,59.4446,59.3369,59.3754,31510.0
2019-06-05 13:35:00,77.2,77.23,77.15,77.18,15039.0,59.3831,59.4062,59.3446,59.3677,15039.0
2019-06-05 13:40:00,77.17,77.23,77.12,77.19,9884.0,59.36,59.4062,59.3216,59.3754,9884.0
2019-06-05 13:45:00,77.19,77.2,77.13,77.18,10138.0,59.3754,59.3831,59.3293,59.3677,10138.0
2019-06-05 13:50:00,77.17,77.2,77.14,77.15,23256.0,59.36,59.3831,59.3369,59.3446,23256.0
2019-06-05 13:55:00,77.14,77.24,77.11,77.23,20441.0,59.3369,59.4139,59.3139,59.4062,20441.0
2019-06-05 14:00:00,77.23,77.24,77.08,77.12,26078.0,59.4062,59.4139,59.2908,59.3216,26078.0
2019-06-05 14:05:00,77.12,77.23,77.11,77.23,10088.0,59.3216,59.4062,59.3139,59.4062,10088.0
2019-06-05 14:10:00,77.22,77.24,77.18,77.2,17934.0,59.3985,59.4139,59.3677,59.3831,17934.0
2019-06-05 14:15:00,77.2,77.26,77.18,77.2,29571.0,59.3831,59.4292,59.3677,59.3831,29571.0
2019-06-05 14:20:00,77.2,77.28,77.2,77.22,14028.0,59.3831,59.4446,59.3831,59.3985,14028.0
2019-06-05 14:25:00,77.2,77.27,77.19,77.22,21876.0,59.3831,59.4369,59.3754,59.3985,21876.0
2019-06-05 14:30:00,77.24,77.31,77.23,77.3,28121.0,59.4139,59.4677,59.4062,59.46,28121.0
2019-06-05 14:35:00,77.3,77.35,77.26,77.3,24279.0,59.46,59.4985,59.4292,59.46,24279.0
2019-06-05 14:40:00,77.31,77.33,77.28,77.3,15702.0,59.4677,59.4831,59.4446,59.46,15702.0
2019-06-05 14:45:00,77.31,77.33,77.18,77.18,16557.0,59.4677,59.4831,59.3677,59.3677,16557.0
2019-06-05 14:50:00,77.16,77.18,77.11,77.12,23980.0,59.3523,59.3677,59.3139,59.3216,23980.0
2019-06-05 14:55:00,77.12,77.12,77.01,77.04,32107.0,59.3216,59.3216,59.2369,59.26,32107.0
2019-06-05 15:00:00,77.03,77.11,76.99,77.03,15239.0,59.2523,59.3139,59.2216,59.2523,15239.0
2019-06-05 15:05:00,77.04,77.08,77.0,77.05,37983.0,59.26,59.2908,59.2293,59.2677,37983.0
2019-06-05 15:10:00,77.05,77.18,77.02,77.16,14920.0,59.2677,59.3677,59.2446,59.3523,14920.0
2019-06-05 15:15:00,77.16,77.23,77.14,77.2,15221.0,59.3523,59.4062,59.3369,59.3831,15221.0
2019-06-05 15:20:00,77.2,77.26,77.17,77.22,29148.0,59.3831,59.4292,59.36,59.3985,29148.0
2019-06-05 15:25:00,77.21,77.22,77.07,77.1,24580.0,59.3908,59.3985,59.2831,59.3062,24580.0
2019-06-05 15:30:00,77.09,77.11,76.97,76.98,27141.0,59.2985,59.3139,59.2062,59.2139,27141.0
2019-06-05 15:35:00,76.99,77.03,76.9,77.01,41598.0,59.2216,59.2523,59.1523,59.2369,41598.0
2019-06-05 15:40:00,77.03,77.18,77.01,77.18,29716.0,59.2523,59.3677,59.2369,59.3677,29716.0
2019-06-05 15:45:00,77.17,77.2,77.11,77.17,35828.0,59.36,59.3831,59.3139,59.36,35828.0
2019-06-05 15:50:00,77.16,77.34,77.16,77.28,101584.0,59.3523,59.4908,59.3523,59.4446,101584.0
2019-06-05 15:55:00,77.29,77.3,77.01,77.06,210455.0,59.4523,59.46,59.2369,59.2754,210455.0
2019-06-06 09:30:00,77.16,77.29,76.87,76.88,90991.0,59.3523,59.4523,59.1293,59.1369,90991.0
2019-06-06 09:35:00,76.94,77.28,76.89,77.17,53127.0,59.1831,59.4446,59.1446,59.36,53127.0
2019-06-06 09:40:00,77.18,77.34,77.13,77.31,69633.0,59.3677,59.4908,59.3293,59.4677,69633.0
2019-06-06 09:45:00,77.31,77.5,77.16,77.37,31130.0,59.4677,59.6139,59.3523,59.5139,31130.0
2019-06-06 09:50:00,77.37,77.49,77.22,77.34,22589.0,59.5139,59.6062,59.3985,59.4908,22589.0
2019-06-06 09:55:00,77.37,77.5,77.23,77.23,24482.0,59.5139,59.6139,59.4062,59.4062,24482.0
2019-06-06 10:00:00,77.23,77.4,77.16,77.36,20357.0,59.4062,59.5369,59.3523,59.5062,20357.0
2019-06-06 10:05:00,77.37,77.49,77.3,77.37,25392.0,59.5139,59.6062,59.46,59.5139,25392.0
2019-06-06 10:10:00,77.39,77.55,77.25,77.53,33684.0,59.5292,59.6523,59.4216,59.6369,33684.0
2019-06-06 10:15:00,77.51,77.53,77.33,77.41,26921.0,59.6216,59.6369,59.4831,59.5446,26921.0
2019-06-06 10:20:00,77.4,77.5,77.26,77.32,28961.0,59.5369,59.6139,59.4292,59.4754,28961.0
2019-06-06 10:25:00,77.31,77.4,77.28,77.3,19768.0,59.4677,59.5369,59.4446,59.46,19768.0
2019-06-06 10:30:00,77.3,77.52,77.27,77.45,24546.0,59.46,59.6292,59.4369,59.5754,24546.0
2019-06-06 10:35:00,77.45,77.55,77.43,77.54,29098.0,59.5754,59.6523,59.56,59.6446,29098.0
2019-06-06 10:40:00,77.53,77.64,77.42,77.46,56921.0,59.6369,59.7215,59.5523,59.5831,56921.0
2019-06-06 10:45:00,77.44,77.54,77.39,77.5,30689.0,59.5677,59.6446,59.5292,59.6139,30689.0
2019-06-06 10:50:00,77.5,77.68,77.47,77.64,41233.0,59.6139,59.7523,59.5908,59.7215,41233.0
2019-06-06 10:55:00,77.63,77.64,77.52,77.57,42151.0,59.7139,59.7215,59.6292,59.6677,42151.0
2019-06-06 11:00:00,77.56,77.72,77.55,77.6,51854.0,59.66,59.7831,59.6523,59.6908,51854.0
2019-06-06 11:05:00,77.6,77.62,77.49,77.57,38202.0,59.6908,59.7062,59.6062,59.6677,38202.0
2019-06-06 11:10:00,77.57,77.59,77.47,77.49,13974.0,59.6677,59.6831,59.5908,59.6062,13974.0
2019-06-06 11:15:00,77.48,77.57,77.47,77.48,25922.0,59.5985,59.6677,59.5908,59.5985,25922.0
2019-06-06 11:20:00,77.49,77.52,77.34,77.39,27125.0,59.6062,59.6292,59.4908,59.5292,27125.0
2019-06-06 11:25:00,77.38,77.41,77.33,77.36,15532.0,59.5216,59.5446,59.4831,59.5062,15532.0
2019-06-06 11:30:00,77.34,77.36,77.17,77.18,28193.0,59.4908,59.5062,59.36,59.3677,28193.0
2019-06-06 11:35:00,77.18,77.2,77.08,77.14,25450.0,59.3677,59.3831,59.2908,59.3369,25450.0
2019-06-06 11:40:00,77.11,77.22,76.97,76.97,37780.0,59.3139,59.3985,59.2062,59.2062,37780.0
2019-06-06 11:45:00,76.97,77.08,76.86,76.91,35182.0,59.2062,59.2908,59.1216,59.16,35182.0
2019-06-06 11:50:00,76.9,77.01,76.88,76.93,24582.0,59.1523,59.2369,59.1369,59.1754,24582.0
2019-06-06 11:55:00,76.91,77.02,76.9,77.0,14510.0,59.16,59.2446,59.1523,59.2293,14510.0
2019-06-06 12:00:00,77.0,77.08,76.98,77.06,15004.0,59.2293,59.2908,59.2139,59.2754,15004.0
2019-06-06 12:05:00,77.08,77.16,77.06,77.15,16799.0,59.2908,59.3523,59.2754,59.3446,16799.0
2019-06-06 12:10:00,77.14,77.2,77.1,77.2,12612.0,59.3369,59.3831,59.3062,59.3831,12612.0
2019-06-06 12:15:00,77.2,77.2,77.08,77.13,24929.0,59.3831,59.3831,59.2908,59.3293,24929.0
2019-06-06 12:20:00,77.13,77.17,77.09,77.17,10036.0,59.3293,59.36,59.2985,59.36,10036.0
2019-06-06 12:25:00,77.18,77.19,77.12,77.18,9459.0,59.3677,59.3754,59.3216,59.3677,9459.0
2019-06-06 12:30:00,77.17,77.3,77.15,77.25,42173.0,59.36,59.46,59.3446,59.4216,42173.0
2019-06-06 12:35:00,77.26,77.32,77.2,77.23,26697.0,59.4292,59.4754,59.3831,59.4062,26697.0
2019-06-06 12:40:00,77.22,77.24,77.2,77.23,6087.0,59.3985,59.4139,59.3831,59.4062,6087.0
2019-06-06 12:45:00,77.23,77.31,77.22,77.28,16402.0,59.4062,59.4677,59.3985,59.4446,16402.0
2019-06-06 12:50:00,77.28,77.28,77.21,77.25,9495.0,59.4446,59.4446,59.3908,59.4216,9495.0
2019-06-06 12:55:00,77.25,77.26,77.21,77.23,19088.0,59.4216,59.4292,59.3908,59.4062,19088.0
2019-06-06 13:00:00,77.23,77.25,77.14,77.18,19546.0,59.4062,59.4216,59.3369,59.3677,19546.0
2019-06-06 13:05:00,77.17,77.18,77.06,77.11,14949.0,59.36,59.3677,59.2754,59.3139,14949.0
2019-06-06 13:10:00,77.12,77.15,77.09,77.14,14146.0,59.3216,59.3446,59.2985,59.3369,14146.0
2019-06-06 13:15:00,77.14,77.15,77.08,77.08,9278.0,59.3369,59.3446,59.2908,59.2908,9278.0
2019-06-06 13:20:00,77.09,77.12,77.03,77.1,21049.0,59.2985,59.3216,59.2523,59.3062,21049.0
2019-06-06 13:25:00,77.09,77.12,77.06,77.08,19250.0,59.2985,59.3216,59.2754,59.2908,19250.0
2019-06-06 13:30:00,77.08,77.14,77.08,77.12,15852.0,59.2908,59.3369,59.2908,59.3216,15852.0
2019-06-06 13:35:00,77.12,77.16,77.11,77.12,9086.0,59.3216,59.3523,59.3139,59.3216,9086.0
2019-06-06 13:40:00,77.13,77.25,77.12,77.23,9470.0,59.3293,59.4216,59.3216,59.4062,9470.0
2019-06-06 13:45:00,77.22,77.25,77.2,77.23,13522.0,59.3985,59.4216,59.3831,59.4062,13522.0
2019-06-06 13:50:00,77.24,77.28,77.15,77.2,17421.0,59.4139,59.4446,59.3446,59.3831,17421.0
2019-06-06 13:55:00,77.2,77.22,77.17,77.22,15716.0,59.3831,59.3985,59.36,59.3985,15716.0
2019-06-06 14:00:00,77.22,77.22,77.13,77.2,18734.0,59.3985,59.3985,59.3293,59.3831,18734.0
2019-06-06 14:05:00,77.2,77.24,77.19,77.19,19134.0,59.3831,59.4139,59.3754,59.3754,19134.0
2019-06-06 14:10:00,77.2,77.23,77.16,77.16,17074.0,59.3831,59.4062,59.3523,59.3523,17074.0
2019-06-06 14:15:00,77.17,77.18,77.12,77.15,14612.0,59.36,59.3677,59.3216,59.3446,14612.0
2019-06-06 14:20:00,77.15,77.16,77.08,77.1,9089.0,59.3446,59.3523,59.2908,59.3062,9089.0
2019-06-06 14:25:00,77.11,77.13,77.02,77.02,12591.0,59.3139,59.3293,59.2446,59.2446,12591.0
2019-06-06 14:30:00,77.03,77.16,76.97,77.1,44335.0,59.2523,59.3523,59.2062,59.3062,44335.0
2019-06-06 14:35:00,77.1,77.13,77.03,77.11,14968.0,59.3062,59.3293,59.2523,59.3139,14968.0
2019-06-06 14:40:00,77.12,77.21,77.07,77.2,21166.0,59.3216,59.3908,59.2831,59.3831,21166.0
2019-06-06 14:45:00,77.19,77.21,77.07,77.07,16706.0,59.3754,59.3908,59.2831,59.2831,16706.0
2019-06-06 14:50:00,77.08,77.13,77.08,77.11,16510.0,59.2908,59.3293,59.2908,59.3139,16510.0
2019-06-06 14:55:00,77.12,77.12,77.06,77.08,16414.0,59.3216,59.3216,59.2754,59.2908,16414.0
2019-06-06 15:00:00,77.09,77.13,77.06,77.08,18236.0,59.2985,59.3293,59.2754,59.2908,18236.0
2019-06-06 15:05:00,77.08,77.13,77.06,77.1,24527.0,59.2908,59.3293,59.2754,59.3062,24527.0
2019-06-06 15:10:00,77.11,77.12,77.08,77.11,14506.0,59.3139,59.3216,59.2908,59.3139,14506.0
2019-06-06 15:15:00,77.11,77.21,77.09,77.18,59132.0,59.3139,59.3908,59.2985,59.3677,59132.0
2019-06-06 15:20:00,77.18,77.26,77.15,77.26,55159.0,59.3677,59.4292,59.3446,59.4292,55159.0
2019-06-06 15:25:00,77.26,77.37,77.24,77.35,100611.0,59.4292,59.5139,59.4139,59.4985,100611.0
2019-06-06 15:30:00,77.36,77.49,77.31,77.44,85500.0,59.5062,59.6062,59.4677,59.5677,85500.0
2019-06-06 15:35:00,77.44,77.49,77.37,77.38,71205.0,59.5677,59.6062,59.5139,59.5216,71205.0
2019-06-06 15:40:00,77.37,77.37,77.26,77.3,46841.0,59.5139,59.5139,59.4292,59.46,46841.0
2019-06-06 15:45:00,77.29,77.29,77.16,77.23,66190.0,59.4523,59.4523,59.3523,59.4062,66190.0
2019-06-06 15:50:00,77.22,77.3,77.08,77.12,98982.0,59.3985,59.46,59.2908,59.3216,98982.0
2019-06-06 15:55:00,77.13,77.18,76.97,77.1,286894.0,59.3293,59.3677,59.2062,59.3062,286894.0
2019-06-07 09:30:00,77.49,78.38,77.49,78.23,96223.0,59.6062,60.2908,59.6062,60.1754,96223.0
2019-06-07 09:35:00,78.23,78.28,77.83,78.01,42144.0,60.1754,60.2138,59.8677,60.0062,42144.0
2019-06-07 09:40:00,78.04,78.2,78.03,78.06,79063.0,60.0292,60.1523,60.0215,60.0446,79063.0
2019-06-07 09:45:00,77.98,78.04,77.83,78.01,300940.0,59.9831,60.0292,59.8677,60.0062,300940.0
2019-06-07 09:50:00,77.95,78.35,77.95,78.14,159519.0,59.96,60.2677,59.96,60.1062,159519.0
2019-06-07 09:55:00,78.14,78.35,78.13,78.33,40283.0,60.1062,60.2677,60.0985,60.2523,40283.0
2019-06-07 10:00:00,78.34,78.38,78.26,78.28,74494.0,60.26,60.2908,60.1985,60.2138,74494.0
2019-06-07 10:05:00,78.28,78.36,78.01,78.06,124853.0,60.2138,60.2754,60.0062,60.0446,124853.0
2019-06-07 10:10:00,78.04,78.05,77.75,77.76,59917.0,60.0292,60.0369,59.8062,59.8139,59917.0
2019-06-07 10:15:00,77.74,77.81,77.49,77.55,66195.0,59.7985,59.8523,59.6062,59.6523,66195.0
2019-06-07 10:20:00,77.57,77.58,77.18,77.22,46471.0,59.6677,59.6754,59.3677,59.3985,46471.0
2019-06-07 10:25:00,77.23,77.37,77.08,77.34,83347.0,59.4062,59.5139,59.2908,59.4908,83347.0
2019-06-07 10:30:00,77.39,77.52,77.31,77.45,75148.0,59.5292,59.6292,59.4677,59.5754,75148.0
2019-06-07 10:35:00,77.45,77.6,77.44,77.59,22380.0,59.5754,59.6908,59.5677,59.6831,22380.0
2019-06-07 10:40:00,77.61,77.67,77.53,77.58,25885.0,59.6985,59.7446,59.6369,59.6754,25885.0
2019-06-07 10:45:00,77.58,77.76,77.53,77.68,68719.0,59.6754,59.8139,59.6369,59.7523,68719.0
2019-06-07 10:50:00,77.68,77.81,77.64,77.76,52133.0,59.7523,59.8523,59.7215,59.8139,52133.0
2019-06-07 10:55:00,77.8,77.88,77.73,77.85,24262.0,59.8446,59.9062,59.7908,59.8831,24262.0
2019-06-07 11:00:00,77.86,77.97,77.84,77.89,39374.0,59.8908,59.9754,59.8754,59.9139,39374.0
2019-06-07 11:05:00,77.91,77.91,77.68,77.81,50683.0,59.9292,59.9292,59.7523,59.8523,50683.0
2019-06-07 11:10:00,77.81,77.85,77.77,77.78,8680.0,59.8523,59.8831,59.8215,59.8292,8680.0
2019-06-07 11:15:00,77.81,77.9,77.78,77.9,14690.0,59.8523,59.9215,59.8292,59.9215,14690.0
2019-06-07 11:20:00,77.88,77.95,77.85,77.92,18783.0,59.9062,59.96,59.8831,59.9369,18783.0
2019-06-07 11:25:00,77.89,77.9,77.79,77.84,18122.0,59.9139,59.9215,59.8369,59.8754,18122.0
2019-06-07 11:30:00,77.84,77.9,77.76,77.84,15685.0,59.8754,59.9215,59.8139,59.8754,15685.0
2019-06-07 11:35:00,77.83,77.88,77.72,77.75,18426.0,59.8677,59.9062,59.7831,59.8062,18426.0
2019-06-07 11:40:00,77.75,77.79,77.72,77.76,16585.0,59.8062,59.8369,59.7831,59.8139,16585.0
2019-06-07 11:45:00,77.77,77.77,77.68,77.7,13508.0,59.8215,59.8215,59.7523,59.7677,13508.0
2019-06-07 11:50:00,77.69,77.74,77.63,77.64,28848.0,59.76,59.7985,59.7139,59.7215,28848.0
2019-06-07 11:55:00,77.66,77.73,77.61,77.65,9376.0,59.7369,59.7908,59.6985,59.7292,9376.0
2019-06-07 12:00:00,77.62,77.62,77.53,77.57,11771.0,59.7062,59.7062,59.6369,59.6677,11771.0
2019-06-07 12:05:00,77.56,77.6,77.55,77.59,16022.0,59.66,59.6908,59.6523,59.6831,16022.0
2019-06-07 12:10:00,77.57,77.74,77.54,77.74,10245.0,59.6677,59.7985,59.6446,59.7985,10245.0
2019-06-07 12:15:00,77.76,77.79,77.7,77.79,16247.0,59.8139,59.8369,59.7677,59.8369,16247.0
2019-06-07 12:20:00,77.79,77.88,77.79,77.87,18287.0,59.8369,59.9062,59.8369,59.8985,18287.0
2019-06-07 12:25:00,77.89,77.9,77.83,77.84,18215.0,59.9139,59.9215,59.8677,59.8754,18215.0
2019-06-07 12:30:00,77.85,77.99,77.84,77.99,16285.0,59.8831,59.9908,59.8754,59.9908,16285.0
2019-06-07 12:35:00,77.98,77.99,77.9,77.94,11034.0,59.9831,59.9908,59.9215,59.9523,11034.0
2019-06-07 12:40:00,77.92,77.98,77.89,77.98,10572.0,59.9369,59.9831,59.9139,59.9831,10572.0
2019-06-07 12:45:00,77.95,77.95,77.89,77.91,20478.0,59.96,59.96,59.9139,59.9292,20478.0
2019-06-07 12:50:00,77.89,77.89,77.79,77.83,14190.0,59.9139,59.9139,59.8369,59.8677,14190.0
2019-06-07 12:55:00,77.84,77.86,77.78,77.81,12256.0,59.8754,59.8908,59.8292,59.8523,12256.0
2019-06-07 13:00:00,77.79,77.89,77.77,77.87,15852.0,59.8369,59.9139,59.8215,59.8985,15852.0
2019-06-07 13:05:00,77.87,77.9,77.75,77.77,18592.0,59.8985,59.9215,59.8062,59.8215,18592.0
2019-06-07 13:10:00,77.77,77.79,77.57,77.59,52363.0,59.8215,59.8369,59.6677,59.6831,52363.0
2019-06-07 13:15:00,77.61,77.62,77.37,77.49,62828.0,59.6985,59.7062,59.5139,59.6062,62828.0
2019-06-07 13:20:00,77.49,77.55,77.27,77.35,54755.0,59.6062,59.6523,59.4369,59.4985,54755.0
2019-06-07 13:25:00,77.36,77.38,77.29,77.37,27207.0,59.5062,59.5216,59.4523,59.5139,27207.0
2019-06-07 13:30:00,77.37,77.49,77.34,77.44,36957.0,59.5139,59.6062,59.4908,59.5677,36957.0
2019-06-07 13:35:00,77.46,77.6,77.44,77.59,18432.0,59.5831,59.6908,59.5677,59.6831,18432.0
2019-06-07 13:40:00,77.6,77.63,77.56,77.62,16287.0,59.6908,59.7139,59.66,59.7062,16287.0
2019-06-07 13:45:00,77.62,77.62,77.43,77.44,15698.0,59.7062,59.7062,59.56,59.5677,15698.0
2019-06-07 13:50:00,77.45,77.47,77.43,77.47,7680.0,59.5754,59.5908,59.56,59.5908,7680.0
2019-06-07 13:55:00,77.45,77.56,77.43,77.54,14963.0,59.5754,59.66,59.56,59.6446,14963.0
2019-06-07 14:00:00,77.52,77.55,77.47,77.5,9770.0,59.6292,59.6523,59.5908,59.6139,9770.0
2019-06-07 14:05:00,77.5,77.54,77.46,77.53,13037.0,59.6139,59.6446,59.5831,59.6369,13037.0
2019-06-07 14:10:00,77.54,77.65,77.54,77.63,14805.0,59.6446,59.7292,59.6446,59.7139,14805.0
2019-06-07 14:15:00,77.64,77.67,77.59,77.6,9176.0,59.7215,59.7446,59.6831,59.6908,9176.0
2019-06-07 14:20:00,77.61,77.69,77.6,77.68,21437.0,59.6985,59.76,59.6908,59.7523,21437.0
2019-06-07 14:25:00,77.66,77.73,77.59,77.62,19023.0,59.7369,59.7908,59.6831,59.7062,19023.0
2019-06-07 14:30:00,77.63,77.7,77.59,77.7,13495.0,59.7139,59.7677,59.6831,59.7677,13495.0
2019-06-07 14:35:00,77.7,77.72,77.64,77.72,28788.0,59.7677,59.7831,59.7215,59.7831,28788.0
2019-06-07 14:40:00,77.73,77.75,77.68,77.73,15565.0,59.7908,59.8062,59.7523,59.7908,15565.0
2019-06-07 14:45:00,77.74,77.76,77.54,77.54,25717.0,59.7985,59.8139,59.6446,59.6446,25717.0
2019-06-07 14:50:00,77.53,77.66,77.52,77.59,13859.0,59.6369,59.7369,59.6292,59.6831,13859.0
2019-06-07 14:55:00,77.59,77.59,77.44,77.48,22261.0,59.6831,59.6831,59.5677,59.5985,22261.0
2019-06-07 15:00:00,77.47,77.52,77.44,77.48,26813.0,59.5908,59.6292,59.5677,59.5985,26813.0
2019-06-07 15:05:00,77.47,77.47,77.4,77.43,19381.0,59.5908,59.5908,59.5369,59.56,19381.0
2019-06-07 15:10:00,77.42,77.54,77.4,77.53,27244.0,59.5523,59.6446,59.5369,59.6369,27244.0
2019-06-07 15:15:00,77.52,77.54,77.45,77.46,15720.0,59.6292,59.6446,59.5754,59.5831,15720.0
2019-06-07 15:20:00,77.48,77.51,77.42,77.48,17395.0,59.5985,59.6216,59.5523,59.5985,17395.0
2019-06-07 15:25:00,77.49,77.62,77.49,77.59,16055.0,59.6062,59.7062,59.6062,59.6831,16055.0
2019-06-07 15:30:00,77.59,77.63,77.55,77.59,25774.0,59.6831,59.7139,59.6523,59.6831,25774.0
2019-06-07 15:35:00,77.58,77.6,77.53,77.58,18892.0,59.6754,59.6908,59.6369,59.6754,18892.0
2019-06-07 15:40:00,77.57,77.69,77.57,77.61,34356.0,59.6677,59.76,59.6677,59.6985,34356.0
2019-06-07 15:45:00,77.62,77.62,77.54,77.58,36571.0,59.7062,59.7062,59.6446,59.6754,36571.0
2019-06-07 15:50:00,77.59,77.62,77.45,77.48,66695.0,59.6831,59.7062,59.5754,59.5985,66695.0
2019-06-07 15:55:00,77.49,77.62,77.42,77.44,299176.0,59.6062,59.7062,59.5523,59.5677,299176.0
2019-06-10 09:30:00,77.46,77.75,77.3,77.41,87780.0,59.5831,59.8062,59.46,59.5446,87780.0
2019-06-10 09:35:00,77.42,77.53,77.25,77.27,26296.0,59.5523,59.6369,59.4216,59.4369,26296.0
2019-06-10 09:40:00,77.22,77.43,77.06,77.42,37397.0,59.3985,59.56,59.2754,59.5523,37397.0
2019-06-10 09:45:00,77.45,77.48,77.05,77.05,24237.0,59.5754,59.5985,59.2677,59.2677,24237.0
2019-06-10 09:50:00,77.07,77.31,77.0,77.18,26731.0,59.2831,59.4677,59.2293,59.3677,26731.0
2019-06-10 09:55:00,77.2,77.36,77.16,77.31,29549.0,59.3831,59.5062,59.3523,59.4677,29549.0
2019-06-10 10:00:00,77.34,77.37,77.05,77.09,67157.0,59.4908,59.5139,59.2677,59.2985,67157.0
2019-06-10 10:05:00,77.09,77.13,76.92,76.93,51807.0,59.2985,59.3293,59.1677,59.1754,51807.0
2019-06-10 10:10:00,76.95,76.98,76.75,76.82,54995.0,59.1908,59.2139,59.0369,59.0908,54995.0
2019-06-10 10:15:00,76.82,76.84,76.6,76.69,45881.0,59.0908,59.1062,58.9216,58.9908,45881.0
2019-06-10 10:20:00,76.69,76.95,76.69,76.93,56714.0,58.9908,59.1908,58.9908,59.1754,56714.0
2019-06-10 10:25:00,76.93,77.04,76.8,76.94,46828.0,59.1754,59.26,59.0754,59.1831,46828.0
2019-06-10 10:30:00,76.94,77.14,76.91,77.02,49732.0,59.1831,59.3369,59.16,59.2446,49732.0
2019-06-10 10:35:00,77.02,77.23,76.94,77.22,59838.0,59.2446,59.4062,59.1831,59.3985,59838.0
2019-06-10 10:40:00,77.21,77.21,76.86,77.02,38428.0,59.3908,59.3908,59.1216,59.2446,38428.0
2019-06-10 10:45:00,77.02,77.02,76.78,76.83,31037.0,59.2446,59.2446,59.06,59.0985,31037.0
2019-06-10 10:50:00,76.81,76.83,76.72,76.78,33020.0,59.0831,59.0985,59.0139,59.06,33020.0
2019-06-10 10:55:00,76.77,76.83,76.66,76.66,36656.0,59.0523,59.0985,58.9677,58.9677,36656.0
2019-06-10 11:00:00,76.69,76.87,76.68,76.81,62290.0,58.9908,59.1293,58.9831,59.0831,62290.0
2019-06-10 11:05:00,76.82,76.87,76.7,76.83,31477.0,59.0908,59.1293,58.9985,59.0985,31477.0
2019-06-10 11:10:00,76.8,76.88,76.77,76.88,25169.0,59.0754,59.1369,59.0523,59.1369,25169.0
2019-06-10 11:15:00,76.87,76.98,76.86,76.98,34550.0,59.1293,59.2139,59.1216,59.2139,34550.0
2019-06-10 11:20:00,76.98,76.99,76.73,76.76,38375.0,59.2139,59.2216,59.0216,59.0446,38375.0
2019-06-10 11:25:00,76.77,76.86,76.72,76.86,21354.0,59.0523,59.1216,59.0139,59.1216,21354.0
2019-06-10 11:30:00,76.85,76.96,76.83,76.94,26952.0,59.1139,59.1985,59.0985,59.1831,26952.0
2019-06-10 11:35:00,76.97,77.05,76.94,77.05,31724.0,59.2062,59.2677,59.1831,59.2677,31724.0
2019-06-10 11:40:00,77.03,77.1,77.0,77.09,25008.0,59.2523,59.3062,59.2293,59.2985,25008.0
2019-06-10 11:45:00,77.09,77.14,77.07,77.13,30094.0,59.2985,59.3369,59.2831,59.3293,30094.0
2019-06-10 11:50:00,77.14,77.18,77.09,77.15,25254.0,59.3369,59.3677,59.2985,59.3446,25254.0
2019-06-10 11:55:00,77.15,77.18,77.0,77.06,41163.0,59.3446,59.3677,59.2293,59.2754,41163.0
2019-06-10 12:00:00,77.06,77.07,76.99,77.02,25265.0,59.2754,59.2831,59.2216,59.2446,25265.0
2019-06-10 12:05:00,77.01,77.1,76.99,77.07,23864.0,59.2369,59.3062,59.2216,59.2831,23864.0
2019-06-10 12:10:00,77.08,77.14,77.07,77.11,37357.0,59.2908,59.3369,59.2831,59.3139,37357.0
2019-06-10 12:15:00,77.12,77.14,76.94,77.01,39822.0,59.3216,59.3369,59.1831,59.2369,39822.0
2019-06-10 12:20:00,77.02,77.07,77.01,77.04,25154.0,59.2446,59.2831,59.2369,59.26,25154.0
2019-06-10 12:25:00,77.04,77.2,77.03,77.16,33190.0,59.26,59.3831,59.2523,59.3523,33190.0
2019-06-10 12:30:00,77.15,77.22,77.1,77.21,19862.0,59.3446,59.3985,59.3062,59.3908,19862.0
2019-06-10 12:35:00,77.21,77.29,77.15,77.27,27162.0,59.3908,59.4523,59.3446,59.4369,27162.0
2019-06-10 12:40:00,77.28,77.34,77.28,77.3,19479.0,59.4446,59.4908,59.4446,59.46,19479.0
2019-06-10 12:45:00,77.28,77.33,77.26,77.27,13787.0,59.4446,59.4831,59.4292,59.4369,13787.0
2019-06-10 12:50:00,77.28,77.33,77.26,77.31,14985.0,59.4446,59.4831,59.4292,59.4677,14985.0
2019-06-10 12:55:00,77.32,77.35,77.22,77.22,16887.0,59.4754,59.4985,59.3985,59.3985,16887.0
2019-06-10 13:00:00,77.24,77.36,77.24,77.36,23044.0,59.4139,59.5062,59.4139,59.5062,23044.0
2019-06-10 13:05:00,77.35,77.35,77.25,77.28,9433.0,59.4985,59.4985,59.4216,59.4446,9433.0
2019-06-10 13:10:00,77.28,77.38,77.28,77.35,18366.0,59.4446,59.5216,59.4446,59.4985,18366.0
2019-06-10 13:15:00,77.36,77.37,77.31,77.34,19218.0,59.5062,59.5139,59.4677,59.4908,19218.0
2019-06-10 13:20:00,77.34,77.38,77.31,77.31,20882.0,59.4908,59.5216,59.4677,59.4677,20882.0
2019-06-10 13:25:00,77.3,77.34,77.24,77.29,11860.0,59.46,59.4908,59.4139,59.4523,11860.0
2019-06-10 13:30:00,77.28,77.33,77.27,77.33,17121.0,59.4446,59.4831,59.4369,59.4831,17121.0
2019-06-10 13:35:00,77.3,77.36,77.3,77.31,17721.0,59.46,59.5062,59.46,59.4677,17721.0
2019-06-10 13:40:00,77.31,77.33,77.06,77.06,60950.0,59.4677,59.4831,59.2754,59.2754,60950.0
2019-06-10 13:45:00,77.07,77.11,77.02,77.05,27734.0,59.2831,59.3139,59.2446,59.2677,27734.0
2019-06-10 13:50:00,77.05,77.1,76.94,77.03,35472.0,59.2677,59.3062,59.1831,59.2523,35472.0
2019-06-10 13:55:00,77.02,77.14,77.02,77.11,17985.0,59.2446,59.3369,59.2446,59.3139,17985.0
2019-06-10 14:00:00,77.1,77.1,76.94,77.01,22746.0,59.3062,59.3062,59.1831,59.2369,22746.0
2019-06-10 14:05:00,77.01,77.08,77.0,77.06,20629.0,59.2369,59.2908,59.2293,59.2754,20629.0
2019-06-10 14:10:00,77.06,77.08,76.9,77.03,37270.0,59.2754,59.2908,59.1523,59.2523,37270.0
2019-06-10 14:15:00,77.03,77.13,76.96,77.13,21852.0,59.2523,59.3293,59.1985,59.3293,21852.0
2019-06-10 14:20:00,77.13,77.22,77.1,77.21,28668.0,59.3293,59.3985,59.3062,59.3908,28668.0
2019-06-10 14:25:00,77.2,77.29,77.18,77.21,17646.0,59.3831,59.4523,59.3677,59.3908,17646.0
2019-06-10 14:30:00,77.23,77.27,77.17,77.23,19498.0,59.4062,59.4369,59.36,59.4062,19498.0
2019-06-10 14:35:00,77.23,77.26,77.19,77.25,21259.0,59.4062,59.4292,59.3754,59.4216,21259.0
2019-06-10 14:40:00,77.26,77.31,77.23,77.28,21052.0,59.4292,59.4677,59.4062,59.4446,21052.0
2019-06-10 14:45:00,77.29,77.32,77.25,77.31,20109.0,59.4523,59.4754,59.4216,59.4677,20109.0
2019-06-10 14:50:00,77.3,77.33,77.2,77.23,18396.0,59.46,59.4831,59.3831,59.4062,18396.0
2019-06-10 14:55:00,77.23,77.27,77.18,77.25,23031.0,59.4062,59.4369,59.3677,59.4216,23031.0
2019-06-10 15:00:00,77.24,77.32,77.21,77.26,31523.0,59.4139,59.4754,59.3908,59.4292,31523.0
2019-06-10 15:05:00,77.26,77.36,77.24,77.35,29180.0,59.4292,59.5062,59.4139,59.4985,29180.0
2019-06-10 15:10:00,77.36,77.37,77.31,77.32,23158.0,59.5062,59.5139,59.4677,59.4754,23158.0
2019-06-10 15:15:00,77.33,77.41,77.32,77.4,24589.0,59.4831,59.5446,59.4754,59.5369,24589.0
2019-06-10 15:20:00,77.4,77.4,77.27,77.3,29897.0,59.5369,59.5369,59.4369,59.46,29897.0
2019-06-10 15:25:00,77.3,77.33,77.24,77.25,36072.0,59.46,59.4831,59.4139,59.4216,36072.0
2019-06-10 15:30:00,77.25,77.33,77.2,77.21,81607.0,59.4216,59.4831,59.3831,59.3908,81607.0
2019-06-10 15:35:00,77.2,77.22,77.03,77.03,56617.0,59.3831,59.3985,59.2523,59.2523,56617.0
2019-06-10 15:40:00,77.03,77.13,76.98,77.11,86946.0,59.2523,59.3293,59.2139,59.3139,86946.0
2019-06-10 15:45:00,77.12,77.13,77.02,77.02,71724.0,59.3216,59.3293,59.2446,59.2446,71724.0
2019-06-10 15:50:00,77.02,77.07,76.93,77.05,116497.0,59.2446,59.2831,59.1754,59.2677,116497.0
2019-06-10 15:55:00,77.05,77.05,76.75,76.96,426230.0,59.2677,59.2677,59.0369,59.1985,426230.0
2019-06-11 09:30:00,77.49,78.13,77.49,78.0,101485.0,59.6062,60.0985,59.6062,59.9985,101485.0
2019-06-11 09:35:00,78.03,78.21,77.81,78.08,56653.0,60.0215,60.16,59.8523,60.06,56653.0
2019-06-11 09:40:00,78.07,78.33,77.95,78.33,55729.0,60.0523,60.2523,59.96,60.2523,55729.0
2019-06-11 09:45:00,78.34,78.49,78.27,78.46,49649.0,60.26,60.3754,60.2062,60.3523,49649.0
2019-06-11 09:50:00,78.46,78.68,78.42,78.53,46605.0,60.3523,60.5215,60.3215,60.4061,46605.0
2019-06-11 09:55:00,78.53,78.66,78.47,78.54,52764.0,60.4061,60.5061,60.36,60.4138,52764.0
2019-06-11 10:00:00,78.52,78.54,78.28,78.32,101293.0,60.3985,60.4138,60.2138,60.2446,101293.0
2019-06-11 10:05:00,78.33,78.33,78.08,78.21,20656.0,60.2523,60.2523,60.06,60.16,20656.0
2019-06-11 10:10:00,78.22,78.31,78.16,78.25,33275.0,60.1677,60.2369,60.1215,60.1908,33275.0
2019-06-11 10:15:00,78.26,78.46,78.18,78.45,31405.0,60.1985,60.3523,60.1369,60.3446,31405.0
2019-06-11 10:20:00,78.47,78.8,78.39,78.71,70456.0,60.36,60.6138,60.2985,60.5446,70456.0
2019-06-11 10:25:00,78.71,78.81,78.69,78.81,43481.0,60.5446,60.6215,60.5292,60.6215,43481.0
2019-06-11 10:30:00,78.82,78.9,78.74,78.83,28741.0,60.6292,60.6908,60.5677,60.6369,28741.0
2019-06-11 10:35:00,78.81,78.82,78.71,78.75,44743.0,60.6215,60.6292,60.5446,60.5754,44743.0
2019-06-11 10:40:00,78.76,78.81,78.73,78.76,31923.0,60.5831,60.6215,60.56,60.5831,31923.0
2019-06-11 10:45:00,78.78,78.85,78.61,78.69,63001.0,60.5984,60.6523,60.4677,60.5292,63001.0
2019-06-11 10:50:00,78.68,78.69,78.4,78.59,67414.0,60.5215,60.5292,60.3061,60.4523,67414.0
2019-06-11 10:55:00,78.59,78.68,78.57,78.63,36130.0,60.4523,60.5215,60.4369,60.4831,36130.0
2019-06-11 11:00:00,78.62,78.85,78.58,78.79,64469.0,60.4754,60.6523,60.4446,60.6061,64469.0
2019-06-11 11:05:00,78.78,78.88,78.73,78.73,27507.0,60.5984,60.6754,60.56,60.56,27507.0
2019-06-11 11:10:00,78.73,78.83,78.72,78.78,27290.0,60.56,60.6369,60.5523,60.5984,27290.0
2019-06-11 11:15:00,78.77,78.8,78.54,78.64,118576.0,60.5908,60.6138,60.4138,60.4908,118576.0
2019-06-11 11:20:00,78.66,78.87,78.57,78.81,46687.0,60.5061,60.6677,60.4369,60.6215,46687.0
2019-06-11 11:25:00,78.82,78.84,78.64,78.69,31367.0,60.6292,60.6446,60.4908,60.5292,31367.0
2019-06-11 11:30:00,78.69,78.77,78.54,78.61,33036.0,60.5292,60.5908,60.4138,60.4677,33036.0
2019-06-11 11:35:00,78.6,78.66,78.48,78.64,39487.0,60.46,60.5061,60.3677,60.4908,39487.0
2019-06-11 11:40:00,78.64,78.69,78.62,78.65,25146.0,60.4908,60.5292,60.4754,60.4985,25146.0
2019-06-11 11:45:00,78.66,78.68,78.55,78.58,17046.0,60.5061,60.5215,60.4215,60.4446,17046.0
2019-06-11 11:50:00,78.59,78.74,78.59,78.71,21602.0,60.4523,60.5677,60.4523,60.5446,21602.0
2019-06-11 11:55:00,78.72,78.76,78.68,78.7,25691.0,60.5523,60.5831,60.5215,60.5369,25691.0
2019-06-11 12:00:00,78.69,78.76,78.65,78.71,43646.0,60.5292,60.5831,60.4985,60.5446,43646.0
2019-06-11 12:05:00,78.7,78.79,78.7,78.75,37872.0,60.5369,60.6061,60.5369,60.5754,37872.0
2019-06-11 12:10:00,78.74,78.75,78.62,78.68,40463.0,60.5677,60.5754,60.4754,60.5215,40463.0
2019-06-11 12:15:00,78.65,78.65,78.59,78.62,24834.0,60.4985,60.4985,60.4523,60.4754,24834.0
2019-06-11 12:20:00,78.62,78.73,78.62,78.72,18607.0,60.4754,60.56,60.4754,60.5523,18607.0
2019-06-11 12:25:00,78.71,78.73,78.65,78.66,21473.0,60.5446,60.56,60.4985,60.5061,21473.0
2019-06-11 12:30:00,78.66,78.72,78.62,78.62,12054.0,60.5061,60.5523,60.4754,60.4754,12054.0
2019-06-11 12:35:00,78.61,78.63,78.54,78.58,23731.0,60.4677,60.4831,60.4138,60.4446,23731.0
2019-06-11 12:40:00,78.57,78.58,78.47,78.55,26498.0,60.4369,60.4446,60.36,60.4215,26498.0
2019-06-11 12:45:00,78.54,78.58,78.39,78.42,32211.0,60.4138,60.4446,60.2985,60.3215,32211.0
2019-06-11 12:50:00,78.43,78.51,78.35,78.43,31335.0,60.3292,60.3908,60.2677,60.3292,31335.0
2019-06-11 12:55:00,78.42,78.43,78.27,78.33,27993.0,60.3215,60.3292,60.2062,60.2523,27993.0
2019-06-11 13:00:00,78.31,78.45,78.3,78.36,22524.0,60.2369,60.3446,60.2292,60.2754,22524.0
2019-06-11 13:05:00,78.37,78.37,78.32,78.37,14739.0,60.2831,60.2831,60.2446,60.2831,14739.0
2019-06-11 13:10:00,78.35,78.44,78.34,78.44,19389.0,60.2677,60.3369,60.26,60.3369,19389.0
2019-06-11 13:15:00,78.45,78.48,78.35,78.39,9696.0,60.3446,60.3677,60.2677,60.2985,9696.0
2019-06-11 13:20:00,78.39,78.39,78.28,78.3,13702.0,60.2985,60.2985,60.2138,60.2292,13702.0
2019-06-11 13:25:00,78.3,78.3,78.22,78.28,16292.0,60.2292,60.2292,60.1677,60.2138,16292.0
2019-06-11 13:30:00,78.31,78.31,78.22,78.24,13816.0,60.2369,60.2369,60.1677,60.1831,13816.0
2019-06-11 13:35:00,78.24,78.24,78.19,78.24,15655.0,60.1831,60.1831,60.1446,60.1831,15655.0
2019-06-11 13:40:00,78.25,78.38,78.22,78.32,16012.0,60.1908,60.2908,60.1677,60.2446,16012.0
2019-06-11 13:45:00,78.31,78.31,78.24,78.25,9783.0,60.2369,60.2369,60.1831,60.1908,9783.0
2019-06-11 13:50:00,78.26,78.28,78.21,78.25,9447.0,60.1985,60.2138,60.16,60.1908,9447.0
2019-06-11 13:55:00,78.27,78.36,78.27,78.3,13554.0,60.2062,60.2754,60.2062,60.2292,13554.0
2019-06-11 14:00:00,78.3,78.43,78.29,78.41,16285.0,60.2292,60.3292,60.2215,60.3138,16285.0
2019-06-11 14:05:00,78.41,78.41,78.36,78.39,13714.0,60.3138,60.3138,60.2754,60.2985,13714.0
2019-06-11 14:10:00,78.38,78.5,78.36,78.5,27183.0,60.2908,60.3831,60.2754,60.3831,27183.0
2019-06-11 14:15:00,78.5,78.51,78.44,78.5,20450.0,60.3831,60.3908,60.3369,60.3831,20450.0
2019-06-11 14:20:00,78.51,78.54,78.44,78.47,16544.0,60.3908,60.4138,60.3369,60.36,16544.0
2019-06-11 14:25:00,78.48,78.48,78.4,78.41,18125.0,60.3677,60.3677,60.3061,60.3138,18125.0
2019-06-11 14:30:00,78.41,78.49,78.41,78.48,21586.0,60.3138,60.3754,60.3138,60.3677,21586.0
2019-06-11 14:35:00,78.47,78.48,78.41,78.45,25308.0,60.36,60.3677,60.3138,60.3446,25308.0
2019-06-11 14:40:00,78.45,78.5,78.43,78.5,33465.0,60.3446,60.3831,60.3292,60.3831,33465.0
2019-06-11 14:45:00,78.5,78.52,78.45,78.52,19675.0,60.3831,60.3985,60.3446,60.3985,19675.0
2019-06-11 14:50:00,78.52,78.52,78.45,78.47,20417.0,60.3985,60.3985,60.3446,60.36,20417.0
2019-06-11 14:55:00,78.47,78.54,78.44,78.5,23370.0,60.36,60.4138,60.3369,60.3831,23370.0
2019-06-11 15:00:00,78.49,78.54,78.39,78.46,22204.0,60.3754,60.4138,60.2985,60.3523,22204.0
2019-06-11 15:05:00,78.47,78.56,78.47,78.56,15367.0,60.36,60.4292,60.36,60.4292,15367.0
2019-06-11 15:10:00,78.54,78.56,78.42,78.42,20210.0,60.4138,60.4292,60.3215,60.3215,20210.0
2019-06-11 15:15:00,78.42,78.47,78.4,78.41,22261.0,60.3215,60.36,60.3061,60.3138,22261.0
2019-06-11 15:20:00,78.41,78.45,78.36,78.41,36160.0,60.3138,60.3446,60.2754,60.3138,36160.0
2019-06-11 15:25:00,78.42,78.52,78.41,78.5,59579.0,60.3215,60.3985,60.3138,60.3831,59579.0
2019-06-11 15:30:00,78.5,78.51,78.4,78.43,45093.0,60.3831,60.3908,60.3061,60.3292,45093.0
2019-06-11 15:35:00,78.42,78.43,78.36,78.4,43873.0,60.3215,60.3292,60.2754,60.3061,43873.0
2019-06-11 15:40:00,78.4,78.41,78.27,78.27,80240.0,60.3061,60.3138,60.2062,60.2062,80240.0
2019-06-11 15:45:00,78.27,78.32,78.08,78.08,154448.0,60.2062,60.2446,60.06,60.06,154448.0
2019-06-11 15:50:00,78.08,78.15,78.04,78.14,115346.0,60.06,60.1138,60.0292,60.1062,115346.0
2019-06-11 15:55:00,78.14,78.22,78.07,78.18,182099.0,60.1062,60.1677,60.0523,60.1369,182099.0
2019-06-12 09:30:00,78.25,78.65,78.18,78.45,83860.0,60.1908,60.4985,60.1369,60.3446,83860.0
2019-06-12 09:35:00,78.43,78.99,78.43,78.98,26831.0,60.3292,60.76,60.3292,60.7523,26831.0
2019-06-12 09:40:00,78.98,79.22,78.94,79.18,44611.0,60.7523,60.9369,60.7215,60.9061,44611.0
2019-06-12 09:45:00,79.17,79.25,79.01,79.12,27739.0,60.8984,60.96,60.7754,60.86,27739.0
2019-06-12 09:50:00,79.18,79.18,78.67,78.68,86597.0,60.9061,60.9061,60.5138,60.5215,86597.0
2019-06-12 09:55:00,78.7,78.74,78.4,78.4,54802.0,60.5369,60.5677,60.3061,60.3061,54802.0
2019-06-12 10:00:00,78.41,78.49,78.32,78.43,20560.0,60.3138,60.3754,60.2446,60.3292,20560.0
2019-06-12 10:05:00,78.41,78.47,78.32,78.39,21437.0,60.3138,60.36,60.2446,60.2985,21437.0
2019-06-12 10:10:00,78.4,78.64,78.39,78.58,31506.0,60.3061,60.4908,60.2985,60.4446,31506.0
2019-06-12 10:15:00,78.58,78.75,78.58,78.75,14820.0,60.4446,60.5754,60.4446,60.5754,14820.0
2019-06-12 10:20:00,78.76,78.91,78.74,78.79,29404.0,60.5831,60.6984,60.5677,60.6061,29404.0
2019-06-12 10:25:00,78.79,78.85,78.72,78.81,22909.0,60.6061,60.6523,60.5523,60.6215,22909.0
2019-06-12 10:30:00,78.82,78.83,78.67,78.8,18339.0,60.6292,60.6369,60.5138,60.6138,18339.0
2019-06-12 10:35:00,78.83,78.91,78.77,78.91,11339.0,60.6369,60.6984,60.5908,60.6984,11339.0
2019-06-12 10:40:00,78.93,78.94,78.77,78.79,25158.0,60.7138,60.7215,60.5908,60.6061,25158.0
2019-06-12 10:45:00,78.78,78.86,78.78,78.79,21692.0,60.5984,60.66,60.5984,60.6061,21692.0
2019-06-12 10:50:00,78.81,78.99,78.77,78.93,32902.0,60.6215,60.76,60.5908,60.7138,32902.0
2019-06-12 10:55:00,78.93,79.17,78.9,79.03,28989.0,60.7138,60.8984,60.6908,60.7908,28989.0
2019-06-12 11:00:00,79.02,79.08,78.95,79.06,14662.0,60.7831,60.8292,60.7292,60.8138,14662.0
2019-06-12 11:05:00,79.05,79.06,78.87,78.87,23393.0,60.8061,60.8138,60.6677,60.6677,23393.0
2019-06-12 11:10:00,78.87,78.89,78.8,78.81,15774.0,60.6677,60.6831,60.6138,60.6215,15774.0
2019-06-12 11:15:00,78.8,78.9,78.78,78.9,41161.0,60.6138,60.6908,60.5984,60.6908,41161.0
2019-06-12 11:20:00,78.89,78.9,78.77,78.84,65651.0,60.6831,60.6908,60.5908,60.6446,65651.0
2019-06-12 11:25:00,78.85,78.9,78.81,78.87,31281.0,60.6523,60.6908,60.6215,60.6677,31281.0
2019-06-12 11:30:00,78.87,79.05,78.86,79.02,19674.0,60.6677,60.8061,60.66,60.7831,19674.0
2019-06-12 11:35:00,79.02,79.08,78.89,78.94,25596.0,60.7831,60.8292,60.6831,60.7215,25596.0
2019-06-12 11:40:00,78.94,78.98,78.88,78.9,25943.0,60.7215,60.7523,60.6754,60.6908,25943.0
2019-06-12 11:45:00,78.88,78.92,78.86,78.9,19860.0,60.6754,60.7061,60.66,60.6908,19860.0
2019-06-12 11:50:00,78.9,78.93,78.84,78.85,14196.0,60.6908,60.7138,60.6446,60.6523,14196.0
2019-06-12 11:55:00,78.84,78.89,78.83,78.86,16437.0,60.6446,60.6831,60.6369,60.66,16437.0
2019-06-12 12:00:00,78.86,78.93,78.79,78.81,14485.0,60.66,60.7138,60.6061,60.6215,14485.0
2019-06-12 12:05:00,78.8,78.91,78.78,78.87,12421.0,60.6138,60.6984,60.5984,60.6677,12421.0
2019-06-12 12:10:00,78.87,78.89,78.81,78.81,10380.0,60.6677,60.6831,60.6215,60.6215,10380.0
2019-06-12 12:15:00,78.79,78.89,78.79,78.84,10696.0,60.6061,60.6831,60.6061,60.6446,10696.0
2019-06-12 12:20:00,78.84,78.88,78.81,78.85,13202.0,60.6446,60.6754,60.6215,60.6523,13202.0
2019-06-12 12:25:00,78.85,78.91,78.82,78.83,14373.0,60.6523,60.6984,60.6292,60.6369,14373.0
2019-06-12 12:30:00,78.83,78.88,78.82,78.83,7220.0,60.6369,60.6754,60.6292,60.6369,7220.0
2019-06-12 12:35:00,78.8,78.8,78.67,78.7,22188.0,60.6138,60.6138,60.5138,60.5369,22188.0
2019-06-12 12:40:00,78.7,78.76,78.7,78.75,11714.0,60.5369,60.5831,60.5369,60.5754,11714.0
2019-06-12 12:45:00,78.75,78.82,78.74,78.81,11209.0,60.5754,60.6292,60.5677,60.6215,11209.0
2019-06-12 12:50:00,78.83,78.84,78.73,78.74,14661.0,60.6369,60.6446,60.56,60.5677,14661.0
2019-06-12 12:55:00,78.74,78.79,78.73,78.77,8570.0,60.5677,60.6061,60.56,60.5908,8570.0
2019-06-12 13:00:00,78.78,78.81,78.72,78.81,15173.0,60.5984,60.6215,60.5523,60.6215,15173.0
2019-06-12 13:05:00,78.81,78.9,78.81,78.83,15818.0,60.6215,60.6908,60.6215,60.6369,15818.0
2019-06-12 13:10:00,78.84,78.85,78.77,78.8,14787.0,60.6446,60.6523,60.5908,60.6138,14787.0
2019-06-12 13:15:00,78.78,78.8,78.74,78.8,12424.0,60.5984,60.6138,60.5677,60.6138,12424.0
2019-06-12 13:20:00,78.81,78.83,78.78,78.78,9649.0,60.6215,60.6369,60.5984,60.5984,9649.0
2019-06-12 13:25:00,78.79,78.8,78.73,78.76,9138.0,60.6061,60.6138,60.56,60.5831,9138.0
2019-06-12 13:30:00,78.76,78.77,78.7,78.71,17366.0,60.5831,60.5908,60.5369,60.5446,17366.0
2019-06-12 13:35:00,78.7,78.74,78.67,78.69,10832.0,60.5369,60.5677,60.5138,60.5292,10832.0
2019-06-12 13:40:00,78.69,78.72,78.64,78.68,13508.0,60.5292,60.5523,60.4908,60.5215,13508.0
2019-06-12 13:45:00,78.67,78.77,78.64,78.68,59706.0,60.5138,60.5908,60.4908,60.5215,59706.0
2019-06-12 13:50:00,78.67,78.7,78.63,78.63,16306.0,60.5138,60.5369,60.4831,60.4831,16306.0
2019-06-12 13:55:00,78.64,78.65,78.58,78.6,14657.0,60.4908,60.4985,60.4446,60.46,14657.0
2019-06-12 14:00:00,78.61,78.62,78.57,78.58,15326.0,60.4677,60.4754,60.4369,60.4446,15326.0
2019-06-12 14:05:00,78.57,78.62,78.56,78.61,14373.0,60.4369,60.4754,60.4292,60.4677,14373.0
2019-06-12 14:10:00,78.62,78.65,78.58,78.62,76982.0,60.4754,60.4985,60.4446,60.4754,76982.0
2019-06-12 14:15:00,78.61,78.62,78.53,78.61,27629.0,60.4677,60.4754,60.4061,60.4677,27629.0
2019-06-12 14:20:00,78.62,78.63,78.56,78.63,36975.0,60.4754,60.4831,60.4292,60.4831,36975.0
2019-06-12 14:25:00,78.63,78.66,78.55,78.56,36235.0,60.4831,60.5061,60.4215,60.4292,36235.0
2019-06-12 14:30:00,78.57,78.8,78.56,78.76,60057.0,60.4369,60.6138,60.4292,60.5831,60057.0
2019-06-12 14:35:00,78.78,78.78,78.68,78.69,20250.0,60.5984,60.5984,60.5215,60.5292,20250.0
2019-06-12 14:40:00,78.69,78.69,78.53,78.57,24749.0,60.5292,60.5292,60.4061,60.4369,24749.0
2019-06-12 14:45:00,78.57,78.59,78.54,78.55,13719.0,60.4369,60.4523,60.4138,60.4215,13719.0
2019-06-12 14:50:00,78.56,78.62,78.51,78.54,79889.0,60.4292,60.4754,60.3908,60.4138,79889.0
2019-06-12 14:55:00,78.55,78.6,78.46,78.47,40002.0,60.4215,60.46,60.3523,60.36,40002.0
2019-06-12 15:00:00,78.47,78.55,78.47,78.52,14807.0,60.36,60.4215,60.36,60.3985,14807.0
2019-06-12 15:05:00,78.51,78.61,78.5,78.6,25526.0,60.3908,60.4677,60.3831,60.46,25526.0
2019-06-12 15:10:00,78.6,78.61,78.52,78.54,20893.0,60.46,60.4677,60.3985,60.4138,20893.0
2019-06-12 15:15:00,78.54,78.55,78.44,78.45,28095.0,60.4138,60.4215,60.3369,60.3446,28095.0
2019-06-12 15:20:00,78.45,78.54,78.45,78.48,25347.0,60.3446,60.4138,60.3446,60.3677,25347.0
2019-06-12 15:25:00,78.49,78.58,78.49,78.58,19505.0,60.3754,60.4446,60.3754,60.4446,19505.0
2019-06-12 15:30:00,78.57,78.58,78.51,78.54,23379.0,60.4369,60.4446,60.3908,60.4138,23379.0
2019-06-12 15:35:00,78.54,78.56,78.48,78.54,32958.0,60.4138,60.4292,60.3677,60.4138,32958.0
2019-06-12 15:40:00,78.54,78.59,78.52,78.54,33272.0,60.4138,60.4523,60.3985,60.4138,33272.0
2019-06-12 15:45:00,78.53,78.53,78.47,78.49,43889.0,60.4061,60.4061,60.36,60.3754,43889.0
2019-06-12 15:50:00,78.49,78.66,78.48,78.59,61204.0,60.3754,60.5061,60.3677,60.4523,61204.0
2019-06-12 15:55:00,78.6,78.68,78.51,78.6,273051.0,60.46,60.5215,60.3908,60.46,273051.0
2019-06-13 09:30:00,78.93,78.99,78.56,78.81,51233.0,60.7138,60.76,60.4292,60.6215,51233.0
2019-06-13 09:35:00,78.78,78.89,78.69,78.83,15381.0,60.5984,60.6831,60.5292,60.6369,15381.0
2019-06-13 09:40:00,78.82,78.94,78.76,78.81,12517.0,60.6292,60.7215,60.5831,60.6215,12517.0
2019-06-13 09:45:00,78.81,78.89,78.67,78.87,28563.0,60.6215,60.6831,60.5138,60.6677,28563.0
2019-06-13 09:50:00,78.86,79.2,78.85,79.02,30991.0,60.66,60.9215,60.6523,60.7831,30991.0
2019-06-13 09:55:00,79.01,79.11,78.88,78.91,38480.0,60.7754,60.8523,60.6754,60.6984,38480.0
2019-06-13 10:00:00,78.92,78.95,78.76,78.77,16151.0,60.7061,60.7292,60.5831,60.5908,16151.0
2019-06-13 10:05:00,78.76,78.78,78.57,78.65,16707.0,60.5831,60.5984,60.4369,60.4985,16707.0
2019-06-13 10:10:00,78.65,78.74,78.6,78.72,28060.0,60.4985,60.5677,60.46,60.5523,28060.0
2019-06-13 10:15:00,78.73,78.77,78.67,78.69,18144.0,60.56,60.5908,60.5138,60.5292,18144.0
2019-06-13 10:20:00,78.69,78.8,78.57,78.77,13423.0,60.5292,60.6138,60.4369,60.5908,13423.0
2019-06-13 10:25:00,78.78,78.84,78.69,78.84,17260.0,60.5984,60.6446,60.5292,60.6446,17260.0
2019-06-13 10:30:00,78.85,78.89,78.7,78.79,21896.0,60.6523,60.6831,60.5369,60.6061,21896.0
2019-06-13 10:35:00,78.8,78.85,78.64,78.72,13135.0,60.6138,60.6523,60.4908,60.5523,13135.0
2019-06-13 10:40:00,78.71,78.71,78.55,78.62,9905.0,60.5446,60.5446,60.4215,60.4754,9905.0
2019-06-13 10:45:00,78.61,78.62,78.5,78.53,11900.0,60.4677,60.4754,60.3831,60.4061,11900.0
2019-06-13 10:50:00,78.53,78.58,78.5,78.58,11530.0,60.4061,60.4446,60.3831,60.4446,11530.0
2019-06-13 10:55:00,78.57,78.64,78.55,78.6,13991.0,60.4369,60.4908,60.4215,60.46,13991.0
2019-06-13 11:00:00,78.6,78.65,78.58,78.65,20972.0,60.46,60.4985,60.4446,60.4985,20972.0
2019-06-13 11:05:00,78.64,78.64,78.52,78.56,21896.0,60.4908,60.4908,60.3985,60.4292,21896.0
2019-06-13 11:10:00,78.56,78.65,78.55,78.64,12464.0,60.4292,60.4985,60.4215,60.4908,12464.0
2019-06-13 11:15:00,78.65,78.65,78.54,78.59,13640.0,60.4985,60.4985,60.4138,60.4523,13640.0
2019-06-13 11:20:00,78.59,78.62,78.55,78.57,12739.0,60.4523,60.4754,60.4215,60.4369,12739.0
2019-06-13 11:25:00,78.58,78.72,78.56,78.69,15737.0,60.4446,60.5523,60.4292,60.5292,15737.0
2019-06-13 11:30:00,78.67,78.73,78.67,78.72,9828.0,60.5138,60.56,60.5138,60.5523,9828.0
2019-06-13 11:35:00,78.72,78.76,78.65,78.73,14282.0,60.5523,60.5831,60.4985,60.56,14282.0
2019-06-13 11:40:00,78.75,78.81,78.75,78.76,15183.0,60.5754,60.6215,60.5754,60.5831,15183.0
2019-06-13 11:45:00,78.78,78.83,78.75,78.76,26975.0,60.5984,60.6369,60.5754,60.5831,26975.0
2019-06-13 11:50:00,78.75,78.78,78.7,78.72,26665.0,60.5754,60.5984,60.5369,60.5523,26665.0
2019-06-13 11:55:00,78.72,78.74,78.69,78.74,13301.0,60.5523,60.5677,60.5292,60.5677,13301.0
2019-06-13 12:00:00,78.75,78.82,78.72,78.8,13553.0,60.5754,60.6292,60.5523,60.6138,13553.0
2019-06-13 12:05:00,78.8,78.89,78.8,78.85,16680.0,60.6138,60.6831,60.6138,60.6523,16680.0
2019-06-13 12:10:00,78.85,78.91,78.85,78.87,14679.0,60.6523,60.6984,60.6523,60.6677,14679.0
2019-06-13 12:15:00,78.88,78.98,78.87,78.97,14892.0,60.6754,60.7523,60.6677,60.7446,14892.0
2019-06-13 12:20:00,78.97,78.98,78.88,78.95,19686.0,60.7446,60.7523,60.6754,60.7292,19686.0
2019-06-13 12:25:00,78.96,79.02,78.92,78.93,18340.0,60.7369,60.7831,60.7061,60.7138,18340.0
2019-06-13 12:30:00,78.93,79.0,78.92,78.99,19536.0,60.7138,60.7677,60.7061,60.76,19536.0
2019-06-13 12:35:00,79.0,79.0,78.88,78.89,77146.0,60.7677,60.7677,60.6754,60.6831,77146.0
2019-06-13 12:40:00,78.89,78.89,78.73,78.88,66664.0,60.6831,60.6831,60.56,60.6754,66664.0
2019-06-13 12:45:00,78.88,78.93,78.81,78.83,36202.0,60.6754,60.7138,60.6215,60.6369,36202.0
2019-06-13 12:50:00,78.84,78.9,78.82,78.9,22290.0,60.6446,60.6908,60.6292,60.6908,22290.0
2019-06-13 12:55:00,78.89,78.91,78.85,78.87,15521.0,60.6831,60.6984,60.6523,60.6677,15521.0
2019-06-13 13:00:00,78.89,78.92,78.83,78.86,11077.0,60.6831,60.7061,60.6369,60.66,11077.0
2019-06-13 13:05:00,78.85,78.87,78.81,78.83,13962.0,60.6523,60.6677,60.6215,60.6369,13962.0
2019-06-13 13:10:00,78.84,78.89,78.8,78.81,11690.0,60.6446,60.6831,60.6138,60.6215,11690.0
2019-06-13 13:15:00,78.8,78.84,78.8,78.83,11180.0,60.6138,60.6446,60.6138,60.6369,11180.0
2019-06-13 13:20:00,78.83,78.84,78.77,78.78,15276.0,60.6369,60.6446,60.5908,60.5984,15276.0
2019-06-13 13:25:00,78.77,78.8,78.73,78.79,14338.0,60.5908,60.6138,60.56,60.6061,14338.0
2019-06-13 13:30:00,78.8,78.84,78.77,78.78,11794.0,60.6138,60.6446,60.5908,60.5984,11794.0
2019-06-13 13:35:00,78.77,78.82,78.76,78.8,7930.0,60.5908,60.6292,60.5831,60.6138,7930.0
2019-06-13 13:40:00,78.79,78.79,78.64,78.64,16582.0,60.6061,60.6061,60.4908,60.4908,16582.0
2019-06-13 13:45:00,78.64,78.68,78.6,78.62,21541.0,60.4908,60.5215,60.46,60.4754,21541.0
2019-06-13 13:50:00,78.62,78.64,78.55,78.63,28858.0,60.4754,60.4908,60.4215,60.4831,28858.0
2019-06-13 13:55:00,78.63,78.63,78.55,78.55,11942.0,60.4831,60.4831,60.4215,60.4215,11942.0
2019-06-13 14:00:00,78.55,78.56,78.43,78.5,28876.0,60.4215,60.4292,60.3292,60.3831,28876.0
2019-06-13 14:05:00,78.5,78.5,78.41,78.44,16488.0,60.3831,60.3831,60.3138,60.3369,16488.0
2019-06-13 14:10:00,78.44,78.46,78.35,78.36,21961.0,60.3369,60.3523,60.2677,60.2754,21961.0
2019-06-13 14:15:00,78.37,78.45,78.29,78.35,27238.0,60.2831,60.3446,60.2215,60.2677,27238.0
2019-06-13 14:20:00,78.42,78.46,78.4,78.46,17499.0,60.3215,60.3523,60.3061,60.3523,17499.0
2019-06-13 14:25:00,78.45,78.51,78.44,78.48,22529.0,60.3446,60.3908,60.3369,60.3677,22529.0
2019-06-13 14:30:00,78.47,78.52,78.43,78.43,14801.0,60.36,60.3985,60.3292,60.3292,14801.0
2019-06-13 14:35:00,78.42,78.42,78.34,78.39,21444.0,60.3215,60.3215,60.26,60.2985,21444.0
2019-06-13 14:40:00,78.37,78.49,78.37,78.49,17916.0,60.2831,60.3754,60.2831,60.3754,17916.0
2019-06-13 14:45:00,78.5,78.53,78.43,78.53,16378.0,60.3831,60.4061,60.3292,60.4061,16378.0
2019-06-13 14:50:00,78.54,78.58,78.51,78.54,18906.0,60.4138,60.4446,60.3908,60.4138,18906.0
2019-06-13 14:55:00,78.53,78.57,78.5,78.51,25493.0,60.4061,60.4369,60.3831,60.3908,25493.0
2019-06-13 15:00:00,78.52,78.52,78.43,78.5,20086.0,60.3985,60.3985,60.3292,60.3831,20086.0
2019-06-13 15:05:00,78.5,78.5,78.43,78.48,15038.0,60.3831,60.3831,60.3292,60.3677,15038.0
2019-06-13 15:10:00,78.49,78.52,78.44,78.47,24362.0,60.3754,60.3985,60.3369,60.36,24362.0
2019-06-13 15:15:00,78.47,78.53,78.45,78.49,15738.0,60.36,60.4061,60.3446,60.3754,15738.0
2019-06-13 15:20:00,78.49,78.57,78.49,78.57,16252.0,60.3754,60.4369,60.3754,60.4369,16252.0
2019-06-13 15:25:00,78.57,78.66,78.56,78.66,19387.0,60.4369,60.5061,60.4292,60.5061,19387.0
2019-06-13 15:30:00,78.66,78.7,78.63,78.69,21530.0,60.5061,60.5369,60.4831,60.5292,21530.0
2019-06-13 15:35:00,78.69,78.75,78.66,78.75,44617.0,60.5292,60.5754,60.5061,60.5754,44617.0
2019-06-13 15:40:00,78.75,78.77,78.72,78.76,77185.0,60.5754,60.5908,60.5523,60.5831,77185.0
2019-06-13 15:45:00,78.76,78.81,78.74,78.75,66517.0,60.5831,60.6215,60.5677,60.5754,66517.0
2019-06-13 15:50:00,78.75,78.81,78.7,78.74,76238.0,60.5754,60.6215,60.5369,60.5677,76238.0
2019-06-13 15:55:00,78.75,78.97,78.71,78.95,250478.0,60.5754,60.7446,60.5446,60.7292,250478.0
2019-06-14 09:30:00,78.95,78.99,78.65,78.76,90109.0,60.7292,60.76,60.4985,60.5831,90109.0
2019-06-14 09:35:00,78.8,78.85,78.35,78.43,75446.0,60.6138,60.6523,60.2677,60.3292,75446.0
2019-06-14 09:40:00,78.42,78.54,78.21,78.29,20839.0,60.3215,60.4138,60.16,60.2215,20839.0
2019-06-14 09:45:00,78.29,78.4,78.29,78.39,20643.0,60.2215,60.3061,60.2215,60.2985,20643.0
2019-06-14 09:50:00,78.4,78.64,78.4,78.6,49843.0,60.3061,60.4908,60.3061,60.46,49843.0
2019-06-14 09:55:00,78.59,78.75,78.54,78.72,60566.0,60.4523,60.5754,60.4138,60.5523,60566.0
2019-06-14 10:00:00,78.75,78.76,78.47,78.52,56324.0,60.5754,60.5831,60.36,60.3985,56324.0
2019-06-14 10:05:00,78.48,78.72,78.44,78.7,49599.0,60.3677,60.5523,60.3369,60.5369,49599.0
2019-06-14 10:10:00,78.71,78.95,78.7,78.74,89537.0,60.5446,60.7292,60.5369,60.5677,89537.0
2019-06-14 10:15:00,78.75,78.89,78.73,78.82,51951.0,60.5754,60.6831,60.56,60.6292,51951.0
2019-06-14 10:20:00,78.82,78.96,78.75,78.76,59880.0,60.6292,60.7369,60.5754,60.5831,59880.0
2019-06-14 10:25:00,78.77,78.84,78.65,78.81,48452.0,60.5908,60.6446,60.4985,60.6215,48452.0
2019-06-14 10:30:00,78.84,78.9,78.75,78.88,71865.0,60.6446,60.6908,60.5754,60.6754,71865.0
2019-06-14 10:35:00,78.89,79.33,78.89,79.32,135402.0,60.6831,61.0215,60.6831,61.0138,135402.0
2019-06-14 10:40:00,79.29,79.34,78.98,78.98,65680.0,60.9907,61.0292,60.7523,60.7523,65680.0
2019-06-14 10:45:00,78.98,79.06,78.85,79.06,40685.0,60.7523,60.8138,60.6523,60.8138,40685.0
2019-06-14 10:50:00,79.07,79.1,78.85,79.0,30359.0,60.8215,60.8446,60.6523,60.7677,30359.0
2019-06-14 10:55:00,79.0,79.1,78.94,79.06,43084.0,60.7677,60.8446,60.7215,60.8138,43084.0
2019-06-14 11:00:00,79.05,79.11,79.01,79.09,29476.0,60.8061,60.8523,60.7754,60.8369,29476.0
2019-06-14 11:05:00,79.1,79.14,78.91,78.91,44526.0,60.8446,60.8754,60.6984,60.6984,44526.0
2019-06-14 11:10:00,78.91,79.05,78.91,79.01,50970.0,60.6984,60.8061,60.6984,60.7754,50970.0
2019-06-14 11:15:00,79.0,79.03,78.86,78.86,30494.0,60.7677,60.7908,60.66,60.66,30494.0
2019-06-14 11:20:00,78.8,78.9,78.66,78.77,51698.0,60.6138,60.6908,60.5061,60.5908,51698.0
2019-06-14 11:25:00,78.77,78.8,78.65,78.69,33863.0,60.5908,60.6138,60.4985,60.5292,33863.0
2019-06-14 11:30:00,78.65,78.67,78.56,78.56,38105.0,60.4985,60.5138,60.4292,60.4292,38105.0
2019-06-14 11:35:00,78.56,78.56,78.42,78.49,30396.0,60.4292,60.4292,60.3215,60.3754,30396.0
2019-06-14 11:40:00,78.46,78.56,78.43,78.54,21811.0,60.3523,60.4292,60.3292,60.4138,21811.0
2019-06-14 11:45:00,78.54,78.58,78.43,78.57,20717.0,60.4138,60.4446,60.3292,60.4369,20717.0
2019-06-14 11:50:00,78.57,78.63,78.51,78.52,14954.0,60.4369,60.4831,60.3908,60.3985,14954.0
2019-06-14 11:55:00,78.53,78.64,78.53,78.64,30447.0,60.4061,60.4908,60.4061,60.4908,30447.0
2019-06-14 12:00:00,78.64,78.64,78.44,78.52,21769.0,60.4908,60.4908,60.3369,60.3985,21769.0
2019-06-14 12:05:00,78.52,78.61,78.49,78.61,9868.0,60.3985,60.4677,60.3754,60.4677,9868.0
2019-06-14 12:10:00,78.61,78.69,78.6,78.68,6982.0,60.4677,60.5292,60.46,60.5215,6982.0
2019-06-14 12:15:00,78.68,78.7,78.66,78.69,12423.0,60.5215,60.5369,60.5061,60.5292,12423.0
2019-06-14 12:20:00,78.7,78.7,78.65,78.69,12295.0,60.5369,60.5369,60.4985,60.5292,12295.0
2019-06-14 12:25:00,78.68,78.7,78.64,78.65,14206.0,60.5215,60.5369,60.4908,60.4985,14206.0
2019-06-14 12:30:00,78.63,78.69,78.61,78.67,15845.0,60.4831,60.5292,60.4677,60.5138,15845.0
2019-06-14 12:35:00,78.67,78.77,78.67,78.77,16511.0,60.5138,60.5908,60.5138,60.5908,16511.0
2019-06-14 12:40:00,78.78,78.81,78.72,78.78,16116.0,60.5984,60.6215,60.5523,60.5984,16116.0
2019-06-14 12:45:00,78.78,78.78,78.72,78.78,17331.0,60.5984,60.5984,60.5523,60.5984,17331.0
2019-06-14 12:50:00,78.78,78.8,78.71,78.8,59086.0,60.5984,60.6138,60.5446,60.6138,59086.0
2019-06-14 12:55:00,78.8,78.83,78.76,78.81,97999.0,60.6138,60.6369,60.5831,60.6215,97999.0
2019-06-14 13:00:00,78.81,78.84,78.7,78.7,20143.0,60.6215,60.6446,60.5369,60.5369,20143.0
2019-06-14 13:05:00,78.7,78.71,78.65,78.66,7900.0,60.5369,60.5446,60.4985,60.5061,7900.0
2019-06-14 13:10:00,78.66,78.66,78.56,78.57,7308.0,60.5061,60.5061,60.4292,60.4369,7308.0
2019-06-14 13:15:00,78.56,78.58,78.53,78.58,15259.0,60.4292,60.4446,60.4061,60.4446,15259.0
2019-06-14 13:20:00,78.58,78.67,78.56,78.63,15478.0,60.4446,60.5138,60.4292,60.4831,15478.0
2019-06-14 13:25:00,78.64,78.64,78.57,78.61,5499.0,60.4908,60.4908,60.4369,60.4677,5499.0
2019-06-14 13:30:00,78.61,78.63,78.59,78.61,10034.0,60.4677,60.4831,60.4523,60.4677,10034.0
2019-06-14 13:35:00,78.62,78.66,78.55,78.65,24147.0,60.4754,60.5061,60.4215,60.4985,24147.0
2019-06-14 13:40:00,78.64,78.64,78.54,78.6,36403.0,60.4908,60.4908,60.4138,60.46,36403.0
2019-06-14 13:45:00,78.6,78.62,78.53,78.61,16095.0,60.46,60.4754,60.4061,60.4677,16095.0
2019-06-14 13:50:00,78.62,78.7,78.61,78.68,24032.0,60.4754,60.5369,60.4677,60.5215,24032.0
2019-06-14 13:55:00,78.69,78.76,78.67,78.76,10341.0,60.5292,60.5831,60.5138,60.5831,10341.0
2019-06-14 14:00:00,78.74,78.78,78.68,78.7,25793.0,60.5677,60.5984,60.5215,60.5369,25793.0
2019-06-14 14:05:00,78.69,78.7,78.59,78.62,35448.0,60.5292,60.5369,60.4523,60.4754,35448.0
2019-06-14 14:10:00,78.62,78.66,78.49,78.49,30794.0,60.4754,60.5061,60.3754,60.3754,30794.0
2019-06-14 14:15:00,78.49,78.58,78.43,78.48,49343.0,60.3754,60.4446,60.3292,60.3677,49343.0
2019-06-14 14:20:00,78.48,78.52,78.41,78.51,18394.0,60.3677,60.3985,60.3138,60.3908,18394.0
2019-06-14 14:25:00,78.5,78.56,78.45,78.56,28912.0,60.3831,60.4292,60.3446,60.4292,28912.0
2019-06-14 14:30:00,78.56,78.62,78.53,78.62,17398.0,60.4292,60.4754,60.4061,60.4754,17398.0
2019-06-14 14:35:00,78.64,78.68,78.57,78.68,15777.0,60.4908,60.5215,60.4369,60.5215,15777.0
2019-06-14 14:40:00,78.67,78.67,78.61,78.67,15818.0,60.5138,60.5138,60.4677,60.5138,15818.0
2019-06-14 14:45:00,78.67,78.71,78.63,78.71,17212.0,60.5138,60.5446,60.4831,60.5446,17212.0
2019-06-14 14:50:00,78.71,78.72,78.64,78.66,25449.0,60.5446,60.5523,60.4908,60.5061,25449.0
2019-06-14 14:55:00,78.67,78.68,78.52,78.55,58724.0,60.5138,60.5215,60.3985,60.4215,58724.0
2019-06-14 15:00:00,78.55,78.56,78.4,78.45,129196.0,60.4215,60.4292,60.3061,60.3446,129196.0
2019-06-14 15:05:00,78.45,78.67,78.41,78.66,64316.0,60.3446,60.5138,60.3138,60.5061,64316.0
2019-06-14 15:10:00,78.67,78.73,78.65,78.71,18286.0,60.5138,60.56,60.4985,60.5446,18286.0
2019-06-14 15:15:00,78.71,78.8,78.7,78.73,29036.0,60.5446,60.6138,60.5369,60.56,29036.0
2019-06-14 15:20:00,78.74,78.86,78.74,78.85,26796.0,60.5677,60.66,60.5677,60.6523,26796.0
2019-06-14 15:25:00,78.85,78.86,78.81,78.83,21711.0,60.6523,60.66,60.6215,60.6369,21711.0
2019-06-14 15:30:00,78.83,78.9,78.79,78.89,23479.0,60.6369,60.6908,60.6061,60.6831,23479.0
2019-06-14 15:35:00,78.89,78.95,78.83,78.86,29745.0,60.6831,60.7292,60.6369,60.66,29745.0
2019-06-14 15:40:00,78.86,78.9,78.81,78.88,30190.0,60.66,60.6908,60.6215,60.6754,30190.0
2019-06-14 15:45:00,78.88,78.9,78.84,78.87,31835.0,60.6754,60.6908,60.6446,60.6677,31835.0
2019-06-14 15:50:00,78.86,78.96,78.8,78.92,60603.0,60.66,60.7369,60.6138,60.7061,60603.0
2019-06-14 15:55:00,78.92,78.92,78.68,78.7,223717.0,60.7061,60.7061,60.5215,60.5369,223717.0
2019-06-17 09:30:00,78.4,79.05,78.4,78.99,84941.0,60.3061,60.8061,60.3061,60.76,84941.0
2019-06-17 09:35:00,78.93,79.05,78.78,78.78,58383.0,60.7138,60.8061,60.5984,60.5984,58383.0
2019-06-17 09:40:00,78.79,78.83,78.4,78.56,37205.0,60.6061,60.6369,60.3061,60.4292,37205.0
2019-06-17 09:45:00,78.56,78.57,78.4,78.42,18973.0,60.4292,60.4369,60.3061,60.3215,18973.0
2019-06-17 09:50:00,78.41,78.63,78.4,78.63,44688.0,60.3138,60.4831,60.3061,60.4831,44688.0
2019-06-17 09:55:00,78.63,79.0,78.63,78.8,51447.0,60.4831,60.7677,60.4831,60.6138,51447.0
2019-06-17 10:00:00,78.78,79.05,78.78,78.94,28121.0,60.5984,60.8061,60.5984,60.7215,28121.0
2019-06-17 10:05:00,78.93,78.95,78.83,78.83,21294.0,60.7138,60.7292,60.6369,60.6369,21294.0
2019-06-17 10:10:00,78.82,78.82,78.67,78.69,21614.0,60.6292,60.6292,60.5138,60.5292,21614.0
2019-06-17 10:15:00,78.69,78.73,78.57,78.63,30532.0,60.5292,60.56,60.4369,60.4831,30532.0
2019-06-17 10:20:00,78.62,78.72,78.58,78.7,30929.0,60.4754,60.5523,60.4446,60.5369,30929.0
2019-06-17 10:25:00,78.69,78.86,78.68,78.86,25655.0,60.5292,60.66,60.5215,60.66,25655.0
2019-06-17 10:30:00,78.89,79.0,78.87,78.97,16552.0,60.6831,60.7677,60.6677,60.7446,16552.0
2019-06-17 10:35:00,78.97,79.0,78.81,78.81,24785.0,60.7446,60.7677,60.6215,60.6215,24785.0
2019-06-17 10:40:00,78.82,78.92,78.77,78.77,51184.0,60.6292,60.7061,60.5908,60.5908,51184.0
2019-06-17 10:45:00,78.77,78.81,78.64,78.78,29009.0,60.5908,60.6215,60.4908,60.5984,29009.0
2019-06-17 10:50:00,78.8,78.83,78.66,78.7,22389.0,60.6138,60.6369,60.5061,60.5369,22389.0
2019-06-17 10:55:00,78.69,78.77,78.66,78.7,28495.0,60.5292,60.5908,60.5061,60.5369,28495.0
2019-06-17 11:00:00,78.7,78.86,78.7,78.82,31325.0,60.5369,60.66,60.5369,60.6292,31325.0
2019-06-17 11:05:00,78.82,78.85,78.74,78.78,18369.0,60.6292,60.6523,60.5677,60.5984,18369.0
2019-06-17 11:10:00,78.79,78.81,78.7,78.77,16675.0,60.6061,60.6215,60.5369,60.5908,16675.0
2019-06-17 11:15:00,78.78,78.88,78.77,78.86,14197.0,60.5984,60.6754,60.5908,60.66,14197.0
2019-06-17 11:20:00,78.86,78.88,78.82,78.85,20897.0,60.66,60.6754,60.6292,60.6523,20897.0
2019-06-17 11:25:00,78.85,78.86,78.76,78.83,26405.0,60.6523,60.66,60.5831,60.6369,26405.0
2019-06-17 11:30:00,78.83,78.85,78.79,78.82,10752.0,60.6369,60.6523,60.6061,60.6292,10752.0
2019-06-17 11:35:00,78.81,78.85,78.76,78.81,15152.0,60.6215,60.6523,60.5831,60.6215,15152.0
2019-06-17 11:40:00,78.79,78.82,78.76,78.79,12647.0,60.6061,60.6292,60.5831,60.6061,12647.0
2019-06-17 11:45:00,78.79,78.82,78.72,78.77,17248.0,60.6061,60.6292,60.5523,60.5908,17248.0
2019-06-17 11:50:00,78.79,78.84,78.77,78.8,15242.0,60.6061,60.6446,60.5908,60.6138,15242.0
2019-06-17 11:55:00,78.79,78.85,78.78,78.81,17749.0,60.6061,60.6523,60.5984,60.6215,17749.0
2019-06-17 12:00:00,78.81,78.85,78.77,78.77,25658.0,60.6215,60.6523,60.5908,60.5908,25658.0
2019-06-17 12:05:00,78.77,78.79,78.73,78.75,11841.0,60.5908,60.6061,60.56,60.5754,11841.0
2019-06-17 12:10:00,78.73,78.8,78.67,78.79,12653.0,60.56,60.6138,60.5138,60.6061,12653.0
2019-06-17 12:15:00,78.8,78.8,78.68,78.73,16843.0,60.6138,60.6138,60.5215,60.56,16843.0
2019-06-17 12:20:00,78.72,78.73,78.66,78.68,17140.0,60.5523,60.56,60.5061,60.5215,17140.0
2019-06-17 12:25:00,78.68,78.78,78.67,78.78,16855.0,60.5215,60.5984,60.5138,60.5984,16855.0
2019-06-17 12:30:00,78.76,78.79,78.74,78.77,16364.0,60.5831,60.6061,60.5677,60.5908,16364.0
2019-06-17 12:35:00,78.78,78.84,78.78,78.84,18651.0,60.5984,60.6446,60.5984,60.6446,18651.0
2019-06-17 12:40:00,78.84,78.88,78.83,78.88,7254.0,60.6446,60.6754,60.6369,60.6754,7254.0
2019-06-17 12:45:00,78.88,78.91,78.86,78.89,8614.0,60.6754,60.6984,60.66,60.6831,8614.0
2019-06-17 12:50:00,78.89,78.9,78.85,78.88,5695.0,60.6831,60.6908,60.6523,60.6754,5695.0
2019-06-17 12:55:00,78.89,78.9,78.85,78.89,7307.0,60.6831,60.6908,60.6523,60.6831,7307.0
2019-06-17 13:00:00,78.9,78.91,78.85,78.87,18003.0,60.6908,60.6984,60.6523,60.6677,18003.0
2019-06-17 13:05:00,78.87,78.9,78.83,78.83,14964.0,60.6677,60.6908,60.6369,60.6369,14964.0
2019-06-17 13:10:00,78.84,78.84,78.78,78.79,15178.0,60.6446,60.6446,60.5984,60.6061,15178.0
2019-06-17 13:15:00,78.78,78.84,78.76,78.83,7790.0,60.5984,60.6446,60.5831,60.6369,7790.0
2019-06-17 13:20:00,78.83,78.88,78.8,78.87,13236.0,60.6369,60.6754,60.6138,60.6677,13236.0
2019-06-17 13:25:00,78.86,78.87,78.82,78.85,11711.0,60.66,60.6677,60.6292,60.6523,11711.0
2019-06-17 13:30:00,78.86,78.87,78.81,78.84,13180.0,60.66,60.6677,60.6215,60.6446,13180.0
2019-06-17 13:35:00,78.85,78.89,78.83,78.85,10497.0,60.6523,60.6831,60.6369,60.6523,10497.0
2019-06-17 13:40:00,78.86,78.91,78.83,78.83,11269.0,60.66,60.6984,60.6369,60.6369,11269.0
2019-06-17 13:45:00,78.84,78.85,78.76,78.85,15370.0,60.6446,60.6523,60.5831,60.6523,15370.0
2019-06-17 13:50:00,78.86,78.89,78.84,78.88,6996.0,60.66,60.6831,60.6446,60.6754,6996.0
2019-06-17 13:55:00,78.88,78.9,78.79,78.81,15276.0,60.6754,60.6908,60.6061,60.6215,15276.0
2019-06-17 14:00:00,78.8,78.9,78.8,78.87,18468.0,60.6138,60.6908,60.6138,60.6677,18468.0
2019-06-17 14:05:00,78.86,78.87,78.8,78.81,13564.0,60.66,60.6677,60.6138,60.6215,13564.0
2019-06-17 14:10:00,78.83,78.84,78.79,78.83,7674.0,60.6369,60.6446,60.6061,60.6369,7674.0
2019-06-17 14:15:00,78.81,78.89,78.81,78.89,8680.0,60.6215,60.6831,60.6215,60.6831,8680.0
2019-06-17 14:20:00,78.89,78.93,78.88,78.92,9490.0,60.6831,60.7138,60.6754,60.7061,9490.0
2019-06-17 14:25:00,78.91,78.92,78.82,78.82,13235.0,60.6984,60.7061,60.6292,60.6292,13235.0
2019-06-17 14:30:00,78.82,78.85,78.77,78.78,20766.0,60.6292,60.6523,60.5908,60.5984,20766.0
2019-06-17 14:35:00,78.78,78.83,78.77,78.83,6774.0,60.5984,60.6369,60.5908,60.6369,6774.0
2019-06-17 14:40:00,78.83,78.87,78.79,78.87,11497.0,60.6369,60.6677,60.6061,60.6677,11497.0
2019-06-17 14:45:00,78.87,78.92,78.87,78.92,17698.0,60.6677,60.7061,60.6677,60.7061,17698.0
2019-06-17 14:50:00,78.91,78.92,78.81,78.84,13531.0,60.6984,60.7061,60.6215,60.6446,13531.0
2019-06-17 14:55:00,78.84,78.88,78.82,78.86,15093.0,60.6446,60.6754,60.6292,60.66,15093.0
2019-06-17 15:00:00,78.86,78.87,78.8,78.81,13419.0,60.66,60.6677,60.6138,60.6215,13419.0
2019-06-17 15:05:00,78.82,78.89,78.8,78.86,27179.0,60.6292,60.6831,60.6138,60.66,27179.0
2019-06-17 15:10:00,78.86,78.87,78.77,78.81,39071.0,60.66,60.6677,60.5908,60.6215,39071.0
2019-06-17 15:15:00,78.81,78.84,78.79,78.81,19392.0,60.6215,60.6446,60.6061,60.6215,19392.0
2019-06-17 15:20:00,78.81,78.83,78.78,78.79,20329.0,60.6215,60.6369,60.5984,60.6061,20329.0
2019-06-17 15:25:00,78.79,78.83,78.78,78.81,20061.0,60.6061,60.6369,60.5984,60.6215,20061.0
2019-06-17 15:30:00,78.8,78.8,78.71,78.73,30826.0,60.6138,60.6138,60.5446,60.56,30826.0
2019-06-17 15:35:00,78.73,78.75,78.67,78.7,31040.0,60.56,60.5754,60.5138,60.5369,31040.0
2019-06-17 15:40:00,78.7,78.71,78.65,78.66,25314.0,60.5369,60.5446,60.4985,60.5061,25314.0
2019-06-17 15:45:00,78.66,78.67,78.61,78.67,45104.0,60.5061,60.5138,60.4677,60.5138,45104.0
2019-06-17 15:50:00,78.67,78.72,78.62,78.66,63428.0,60.5138,60.5523,60.4754,60.5061,63428.0
2019-06-17 15:55:00,78.67,78.73,78.59,78.65,177390.0,60.5138,60.56,60.4523,60.4985,177390.0
2019-06-18 09:30:00,78.88,78.95,78.46,78.65,101646.0,60.6754,60.7292,60.3523,60.4985,101646.0
2019-06-18 09:35:00,78.68,78.89,78.47,78.84,34741.0,60.5215,60.6831,60.36,60.6446,34741.0
2019-06-18 09:40:00,78.81,79.2,78.78,78.92,95917.0,60.6215,60.9215,60.5984,60.7061,95917.0
2019-06-18 09:45:00,78.92,79.04,78.88,78.9,50026.0,60.7061,60.7984,60.6754,60.6908,50026.0
2019-06-18 09:50:00,78.92,79.0,78.75,78.84,66574.0,60.7061,60.7677,60.5754,60.6446,66574.0
2019-06-18 09:55:00,78.83,78.85,78.29,78.29,90025.0,60.6369,60.6523,60.2215,60.2215,90025.0
2019-06-18 10:00:00,78.31,78.42,78.23,78.28,97066.0,60.2369,60.3215,60.1754,60.2138,97066.0
2019-06-18 10:05:00,78.27,78.3,77.82,77.84,77990.0,60.2062,60.2292,59.86,59.8754,77990.0
2019-06-18 10:10:00,77.85,77.99,77.78,77.98,64714.0,59.8831,59.9908,59.8292,59.9831,64714.0
2019-06-18 10:15:00,77.97,78.06,77.44,77.5,182496.0,59.9754,60.0446,59.5677,59.6139,182496.0
2019-06-18 10:20:00,77.5,77.5,77.17,77.24,196110.0,59.6139,59.6139,59.36,59.4139,196110.0
2019-06-18 10:25:00,77.24,77.26,77.01,77.22,136085.0,59.4139,59.4292,59.2369,59.3985,136085.0
2019-06-18 10:30:00,77.22,77.46,77.21,77.44,140847.0,59.3985,59.5831,59.3908,59.5677,140847.0
2019-06-18 10:35:00,77.42,77.6,77.39,77.5,172096.0,59.5523,59.6908,59.5292,59.6139,172096.0
2019-06-18 10:40:00,77.5,77.62,77.42,77.44,58254.0,59.6139,59.7062,59.5523,59.5677,58254.0
2019-06-18 10:45:00,77.45,77.59,77.44,77.54,37884.0,59.5754,59.6831,59.5677,59.6446,37884.0
2019-06-18 10:50:00,77.55,77.62,77.46,77.6,40449.0,59.6523,59.7062,59.5831,59.6908,40449.0
2019-06-18 10:55:00,77.61,77.65,77.46,77.5,46503.0,59.6985,59.7292,59.5831,59.6139,46503.0
2019-06-18 11:00:00,77.51,77.64,77.48,77.55,19169.0,59.6216,59.7215,59.5985,59.6523,19169.0
2019-06-18 11:05:00,77.53,77.57,77.48,77.57,41415.0,59.6369,59.6677,59.5985,59.6677,41415.0
2019-06-18 11:10:00,77.57,77.59,77.49,77.52,136053.0,59.6677,59.6831,59.6062,59.6292,136053.0
2019-06-18 11:15:00,77.51,77.69,77.5,77.66,67133.0,59.6216,59.76,59.6139,59.7369,67133.0
2019-06-18 11:20:00,77.65,77.9,77.64,77.76,73486.0,59.7292,59.9215,59.7215,59.8139,73486.0
2019-06-18 11:25:00,77.75,77.91,77.75,77.84,74453.0,59.8062,59.9292,59.8062,59.8754,74453.0
2019-06-18 11:30:00,77.84,77.85,77.53,77.65,37155.0,59.8754,59.8831,59.6369,59.7292,37155.0
2019-06-18 11:35:00,77.65,77.75,77.63,77.72,29289.0,59.7292,59.8062,59.7139,59.7831,29289.0
2019-06-18 11:40:00,77.72,77.75,77.65,77.72,41726.0,59.7831,59.8062,59.7292,59.7831,41726.0
2019-06-18 11:45:00,77.7,77.76,77.65,77.66,50261.0,59.7677,59.8139,59.7292,59.7369,50261.0
2019-06-18 11:50:00,77.68,77.73,77.63,77.64,32381.0,59.7523,59.7908,59.7139,59.7215,32381.0
2019-06-18 11:55:00,77.63,77.74,77.52,77.73,30276.0,59.7139,59.7985,59.6292,59.7908,30276.0
2019-06-18 12:00:00,77.74,77.84,77.71,77.83,30193.0,59.7985,59.8754,59.7754,59.8677,30193.0
2019-06-18 12:05:00,77.83,77.93,77.82,77.9,23187.0,59.8677,59.9446,59.86,59.9215,23187.0
2019-06-18 12:10:00,77.92,78.03,77.89,78.0,30902.0,59.9369,60.0215,59.9139,59.9985,30902.0
2019-06-18 12:15:00,78.0,78.04,77.95,78.0,16999.0,59.9985,60.0292,59.96,59.9985,16999.0
2019-06-18 12:20:00,78.01,78.14,77.99,78.11,22270.0,60.0062,60.1062,59.9908,60.0831,22270.0
2019-06-18 12:25:00,78.11,78.24,78.11,78.23,23890.0,60.0831,60.1831,60.0831,60.1754,23890.0
2019-06-18 12:30:00,78.23,78.29,78.2,78.25,21791.0,60.1754,60.2215,60.1523,60.1908,21791.0
2019-06-18 12:35:00,78.25,78.25,78.15,78.17,18583.0,60.1908,60.1908,60.1138,60.1292,18583.0
2019-06-18 12:40:00,78.17,78.2,78.11,78.15,17211.0,60.1292,60.1523,60.0831,60.1138,17211.0
2019-06-18 12:45:00,78.13,78.17,78.09,78.16,19158.0,60.0985,60.1292,60.0677,60.1215,19158.0
2019-06-18 12:50:00,78.17,78.18,78.1,78.11,22084.0,60.1292,60.1369,60.0754,60.0831,22084.0
2019-06-18 12:55:00,78.11,78.15,78.08,78.15,24418.0,60.0831,60.1138,60.06,60.1138,24418.0
2019-06-18 13:00:00,78.15,78.19,78.11,78.14,29263.0,60.1138,60.1446,60.0831,60.1062,29263.0
2019-06-18 13:05:00,78.14,78.14,78.03,78.09,25574.0,60.1062,60.1062,60.0215,60.0677,25574.0
2019-06-18 13:10:00,78.09,78.26,78.09,78.19,43463.0,60.0677,60.1985,60.0677,60.1446,43463.0
2019-06-18 13:15:00,78.19,78.22,78.18,78.19,16614.0,60.1446,60.1677,60.1369,60.1446,16614.0
2019-06-18 13:20:00,78.18,78.27,78.18,78.27,25735.0,60.1369,60.2062,60.1369,60.2062,25735.0
2019-06-18 13:25:00,78.28,78.33,78.24,78.26,22289.0,60.2138,60.2523,60.1831,60.1985,22289.0
2019-06-18 13:30:00,78.25,78.28,78.2,78.21,20471.0,60.1908,60.2138,60.1523,60.16,20471.0
2019-06-18 13:35:00,78.21,78.38,78.18,78.36,38934.0,60.16,60.2908,60.1369,60.2754,38934.0
2019-06-18 13:40:00,78.36,78.41,78.35,78.41,24792.0,60.2754,60.3138,60.2677,60.3138,24792.0
2019-06-18 13:45:00,78.41,78.41,78.36,78.39,22778.0,60.3138,60.3138,60.2754,60.2985,22778.0
2019-06-18 13:50:00,78.39,78.47,78.39,78.45,28168.0,60.2985,60.36,60.2985,60.3446,28168.0
2019-06-18 13:55:00,78.46,78.47,78.36,78.37,17801.0,60.3523,60.36,60.2754,60.2831,17801.0
2019-06-18 14:00:00,78.37,78.42,78.32,78.34,41681.0,60.2831,60.3215,60.2446,60.26,41681.0
2019-06-18 14:05:00,78.34,78.37,78.28,78.36,25287.0,60.26,60.2831,60.2138,60.2754,25287.0
2019-06-18 14:10:00,78.35,78.45,78.32,78.44,16706.0,60.2677,60.3446,60.2446,60.3369,16706.0
2019-06-18 14:15:00,78.44,78.46,78.38,78.41,36207.0,60.3369,60.3523,60.2908,60.3138,36207.0
2019-06-18 14:20:00,78.41,78.42,78.35,78.39,21327.0,60.3138,60.3215,60.2677,60.2985,21327.0
2019-06-18 14:25:00,78.39,78.41,78.33,78.39,19445.0,60.2985,60.3138,60.2523,60.2985,19445.0
2019-06-18 14:30:00,78.39,78.4,78.27,78.28,45938.0,60.2985,60.3061,60.2062,60.2138,45938.0
2019-06-18 14:35:00,78.28,78.28,78.17,78.19,19964.0,60.2138,60.2138,60.1292,60.1446,19964.0
2019-06-18 14:40:00,78.18,78.2,78.14,78.16,21297.0,60.1369,60.1523,60.1062,60.1215,21297.0
2019-06-18 14:45:00,78.17,78.17,78.1,78.15,25938.0,60.1292,60.1292,60.0754,60.1138,25938.0
2019-06-18 14:50:00,78.15,78.26,78.11,78.19,28957.0,60.1138,60.1985,60.0831,60.1446,28957.0
2019-06-18 14:55:00,78.2,78.2,78.09,78.12,21163.0,60.1523,60.1523,60.0677,60.0908,21163.0
2019-06-18 15:00:00,78.12,78.18,78.11,78.16,19331.0,60.0908,60.1369,60.0831,60.1215,19331.0
2019-06-18 15:05:00,78.15,78.17,78.07,78.09,22170.0,60.1138,60.1292,60.0523,60.0677,22170.0
2019-06-18 15:10:00,78.1,78.16,78.07,78.09,30022.0,60.0754,60.1215,60.0523,60.0677,30022.0
2019-06-18 15:15:00,78.08,78.13,78.03,78.12,31155.0,60.06,60.0985,60.0215,60.0908,31155.0
2019-06-18 15:20:00,78.12,78.18,78.1,78.12,48453.0,60.0908,60.1369,60.0754,60.0908,48453.0
2019-06-18 15:25:00,78.12,78.18,78.11,78.15,46533.0,60.0908,60.1369,60.0831,60.1138,46533.0
2019-06-18 15:30:00,78.14,78.16,77.99,78.06,47835.0,60.1062,60.1215,59.9908,60.0446,47835.0
2019-06-18 15:35:00,78.06,78.22,78.06,78.14,38131.0,60.0446,60.1677,60.0446,60.1062,38131.0
2019-06-18 15:40:00,78.14,78.15,78.08,78.09,79492.0,60.1062,60.1138,60.06,60.0677,79492.0
2019-06-18 15:45:00,78.1,78.11,78.05,78.08,81294.0,60.0754,60.0831,60.0369,60.06,81294.0
2019-06-18 15:50:00,78.08,78.18,78.06,78.12,108039.0,60.06,60.1369,60.0446,60.0908,108039.0
2019-06-18 15:55:00,78.12,78.25,78.08,78.25,315316.0,60.0908,60.1908,60.06,60.1908,315316.0
2019-06-19 09:30:00,78.4,78.48,78.11,78.19,96888.0,60.3061,60.3677,60.0831,60.1446,96888.0
2019-06-19 09:35:00,78.22,78.28,77.96,78.1,62904.0,60.1677,60.2138,59.9677,60.0754,62904.0
2019-06-19 09:40:00,78.1,78.28,78.09,78.15,61562.0,60.0754,60.2138,60.0677,60.1138,61562.0
2019-06-19 09:45:00,78.15,78.25,78.1,78.18,32838.0,60.1138,60.1908,60.0754,60.1369,32838.0
2019-06-19 09:50:00,78.17,78.19,77.77,77.77,32240.0,60.1292,60.1446,59.8215,59.8215,32240.0
2019-06-19 09:55:00,77.79,77.92,77.66,77.69,37849.0,59.8369,59.9369,59.7369,59.76,37849.0
2019-06-19 10:00:00,77.7,77.71,77.34,77.41,85697.0,59.7677,59.7754,59.4908,59.5446,85697.0
2019-06-19 10:05:00,77.43,77.6,77.4,77.6,48934.0,59.56,59.6908,59.5369,59.6908,48934.0
2019-06-19 10:10:00,77.6,77.84,77.56,77.78,43626.0,59.6908,59.8754,59.66,59.8292,43626.0
2019-06-19 10:15:00,77.8,77.9,77.8,77.8,16560.0,59.8446,59.9215,59.8446,59.8446,16560.0
2019-06-19 10:20:00,77.79,78.01,77.79,77.97,102514.0,59.8369,60.0062,59.8369,59.9754,102514.0
2019-06-19 10:25:00,77.98,77.98,77.79,77.81,25651.0,59.9831,59.9831,59.8369,59.8523,25651.0
2019-06-19 10:30:00,77.8,77.92,77.72,77.73,21411.0,59.8446,59.9369,59.7831,59.7908,21411.0
2019-06-19 10:35:00,77.73,77.74,77.52,77.57,34727.0,59.7908,59.7985,59.6292,59.6677,34727.0
2019-06-19 10:40:00,77.57,77.68,77.46,77.48,56796.0,59.6677,59.7523,59.5831,59.5985,56796.0
2019-06-19 10:45:00,77.47,77.53,77.42,77.51,46112.0,59.5908,59.6369,59.5523,59.6216,46112.0
2019-06-19 10:50:00,77.51,77.51,77.42,77.48,43487.0,59.6216,59.6216,59.5523,59.5985,43487.0
2019-06-19 10:55:00,77.48,77.5,77.42,77.44,25304.0,59.5985,59.6139,59.5523,59.5677,25304.0
2019-06-19 11:00:00,77.46,77.68,77.46,77.68,20355.0,59.5831,59.7523,59.5831,59.7523,20355.0
2019-06-19 11:05:00,77.7,77.71,77.54,77.57,26482.0,59.7677,59.7754,59.6446,59.6677,26482.0
2019-06-19 11:10:00,77.57,77.58,77.52,77.55,23384.0,59.6677,59.6754,59.6292,59.6523,23384.0
2019-06-19 11:15:00,77.55,77.57,77.53,77.56,24900.0,59.6523,59.6677,59.6369,59.66,24900.0
2019-06-19 11:20:00,77.56,77.57,77.47,77.47,30295.0,59.66,59.6677,59.5908,59.5908,30295.0
2019-06-19 11:25:00,77.46,77.5,77.42,77.5,41185.0,59.5831,59.6139,59.5523,59.6139,41185.0
2019-06-19 11:30:00,77.5,77.66,77.49,77.59,34596.0,59.6139,59.7369,59.6062,59.6831,34596.0
2019-06-19 11:35:00,77.59,77.64,77.58,77.62,28685.0,59.6831,59.7215,59.6754,59.7062,28685.0
2019-06-19 11:40:00,77.62,77.81,77.61,77.73,34621.0,59.7062,59.8523,59.6985,59.7908,34621.0
2019-06-19 11:45:00,77.73,77.77,77.67,77.73,41353.0,59.7908,59.8215,59.7446,59.7908,41353.0
2019-06-19 11:50:00,77.72,77.74,77.6,77.6,26144.0,59.7831,59.7985,59.6908,59.6908,26144.0
2019-06-19 11:55:00,77.6,77.64,77.56,77.62,24270.0,59.6908,59.7215,59.66,59.7062,24270.0
2019-06-19 12:00:00,77.62,77.71,77.6,77.69,21880.0,59.7062,59.7754,59.6908,59.76,21880.0
2019-06-19 12:05:00,77.69,77.73,77.66,77.72,22736.0,59.76,59.7908,59.7369,59.7831,22736.0
2019-06-19 12:10:00,77.71,77.73,77.63,77.66,19953.0,59.7754,59.7908,59.7139,59.7369,19953.0
2019-06-19 12:15:00,77.66,77.66,77.57,77.61,22549.0,59.7369,59.7369,59.6677,59.6985,22549.0
2019-06-19 12:20:00,77.6,77.62,77.57,77.57,21613.0,59.6908,59.7062,59.6677,59.6677,21613.0
2019-06-19 12:25:00,77.57,77.62,77.55,77.62,22750.0,59.6677,59.7062,59.6523,59.7062,22750.0
2019-06-19 12:30:00,77.62,77.64,77.55,77.58,29357.0,59.7062,59.7215,59.6523,59.6754,29357.0
2019-06-19 12:35:00,77.6,77.6,77.49,77.5,22741.0,59.6908,59.6908,59.6062,59.6139,22741.0
2019-06-19 12:40:00,77.5,77.5,77.42,77.43,29631.0,59.6139,59.6139,59.5523,59.56,29631.0
2019-06-19 12:45:00,77.42,77.46,77.4,77.44,30470.0,59.5523,59.5831,59.5369,59.5677,30470.0
2019-06-19 12:50:00,77.44,77.5,77.43,77.44,29576.0,59.5677,59.6139,59.56,59.5677,29576.0
2019-06-19 12:55:00,77.44,77.45,77.42,77.45,22212.0,59.5677,59.5754,59.5523,59.5754,22212.0
2019-06-19 13:00:00,77.44,77.45,77.36,77.37,45437.0,59.5677,59.5754,59.5062,59.5139,45437.0
2019-06-19 13:05:00,77.37,77.44,77.35,77.42,22095.0,59.5139,59.5677,59.4985,59.5523,22095.0
2019-06-19 13:10:00,77.43,77.51,77.42,77.5,31098.0,59.56,59.6216,59.5523,59.6139,31098.0
2019-06-19 13:15:00,77.51,77.55,77.43,77.55,34859.0,59.6216,59.6523,59.56,59.6523,34859.0
2019-06-19 13:20:00,77.55,77.67,77.54,77.66,24346.0,59.6523,59.7446,59.6446,59.7369,24346.0
2019-06-19 13:25:00,77.66,77.66,77.57,77.59,23371.0,59.7369,59.7369,59.6677,59.6831,23371.0
2019-06-19 13:30:00,77.59,77.62,77.56,77.58,19132.0,59.6831,59.7062,59.66,59.6754,19132.0
2019-06-19 13:35:00,77.57,77.59,77.56,77.57,17583.0,59.6677,59.6831,59.66,59.6677,17583.0
2019-06-19 13:40:00,77.56,77.56,77.39,77.39,20248.0,59.66,59.66,59.5292,59.5292,20248.0
2019-06-19 13:45:00,77.4,77.4,77.29,77.3,32735.0,59.5369,59.5369,59.4523,59.46,32735.0
2019-06-19 13:50:00,77.3,77.4,77.29,77.4,47555.0,59.46,59.5369,59.4523,59.5369,47555.0
2019-06-19 13:55:00,77.41,77.61,77.36,77.55,292179.0,59.5446,59.6985,59.5062,59.6523,292179.0
2019-06-19 14:00:00,77.57,77.67,77.39,77.55,99822.0,59.6677,59.7446,59.5292,59.6523,99822.0
2019-06-19 14:05:00,77.54,77.57,77.43,77.51,53006.0,59.6446,59.6677,59.56,59.6216,53006.0
2019-06-19 14:10:00,77.5,77.63,77.46,77.63,65313.0,59.6139,59.7139,59.5831,59.7139,65313.0
2019-06-19 14:15:00,77.64,77.87,77.61,77.8,122654.0,59.7215,59.8985,59.6985,59.8446,122654.0
2019-06-19 14:20:00,77.8,77.85,77.72,77.75,58671.0,59.8446,59.8831,59.7831,59.8062,58671.0
2019-06-19 14:25:00,77.75,77.77,77.59,77.75,57934.0,59.8062,59.8215,59.6831,59.8062,57934.0
2019-06-19 14:30:00,77.76,77.94,77.73,77.83,68863.0,59.8139,59.9523,59.7908,59.8677,68863.0
2019-06-19 14:35:00,77.82,77.86,77.69,77.72,50373.0,59.86,59.8908,59.76,59.7831,50373.0
2019-06-19 14:40:00,77.7,77.76,77.63,77.7,34886.0,59.7677,59.8139,59.7139,59.7677,34886.0
2019-06-19 14:45:00,77.69,77.72,77.63,77.68,23687.0,59.76,59.7831,59.7139,59.7523,23687.0
2019-06-19 14:50:00,77.68,77.82,77.66,77.8,38579.0,59.7523,59.86,59.7369,59.8446,38579.0
2019-06-19 14:55:00,77.8,77.85,77.73,77.76,39453.0,59.8446,59.8831,59.7908,59.8139,39453.0
2019-06-19 15:00:00,77.76,77.83,77.76,77.81,52757.0,59.8139,59.8677,59.8139,59.8523,52757.0
2019-06-19 15:05:00,77.81,77.83,77.77,77.79,47768.0,59.8523,59.8677,59.8215,59.8369,47768.0
2019-06-19 15:10:00,77.8,77.81,77.7,77.75,55758.0,59.8446,59.8523,59.7677,59.8062,55758.0
2019-06-19 15:15:00,77.75,77.76,77.66,77.68,31678.0,59.8062,59.8139,59.7369,59.7523,31678.0
2019-06-19 15:20:00,77.67,77.75,77.59,77.69,47695.0,59.7446,59.8062,59.6831,59.76,47695.0
2019-06-19 15:25:00,77.7,77.71,77.6,77.62,42251.0,59.7677,59.7754,59.6908,59.7062,42251.0
2019-06-19 15:30:00,77.62,77.71,77.59,77.68,75541.0,59.7062,59.7754,59.6831,59.7523,75541.0
2019-06-19 15:35:00,77.67,77.7,77.6,77.61,61824.0,59.7446,59.7677,59.6908,59.6985,61824.0
2019-06-19 15:40:00,77.62,77.8,77.61,77.73,100212.0,59.7062,59.8446,59.6985,59.7908,100212.0
2019-06-19 15:45:00,77.73,77.89,77.72,77.75,82910.0,59.7908,59.9139,59.7831,59.8062,82910.0
2019-06-19 15:50:00,77.74,77.8,77.7,77.71,148081.0,59.7985,59.8446,59.7677,59.7754,148081.0
2019-06-19 15:55:00,77.69,77.75,77.6,77.61,287233.0,59.76,59.8062,59.6908,59.6985,287233.0
2019-06-20 09:30:00,78.24,78.74,78.08,78.7,150573.0,60.1831,60.5677,60.06,60.5369,150573.0
2019-06-20 09:35:00,78.7,78.74,78.51,78.61,58056.0,60.5369,60.5677,60.3908,60.4677,58056.0
2019-06-20 09:40:00,78.53,79.03,78.53,78.98,78468.0,60.4061,60.7908,60.4061,60.7523,78468.0
2019-06-20 09:45:00,78.99,79.05,78.87,79.02,38318.0,60.76,60.8061,60.6677,60.7831,38318.0
2019-06-20 09:50:00,79.0,79.17,78.99,79.1,76498.0,60.7677,60.8984,60.76,60.8446,76498.0
2019-06-20 09:55:00,79.11,79.16,78.79,78.88,53096.0,60.8523,60.8907,60.6061,60.6754,53096.0
2019-06-20 10:00:00,78.84,78.9,78.76,78.86,67151.0,60.6446,60.6908,60.5831,60.66,67151.0
2019-06-20 10:05:00,78.84,78.85,78.73,78.78,42070.0,60.6446,60.6523,60.56,60.5984,42070.0
2019-06-20 10:10:00,78.79,78.93,78.75,78.9,53300.0,60.6061,60.7138,60.5754,60.6908,53300.0
2019-06-20 10:15:00,78.9,79.04,78.82,79.0,37108.0,60.6908,60.7984,60.6292,60.7677,37108.0
2019-06-20 10:20:00,78.99,79.06,78.92,78.92,44945.0,60.76,60.8138,60.7061,60.7061,44945.0
2019-06-20 10:25:00,78.92,78.94,78.77,78.78,29312.0,60.7061,60.7215,60.5908,60.5984,29312.0
2019-06-20 10:30:00,78.82,78.85,78.74,78.82,41936.0,60.6292,60.6523,60.5677,60.6292,41936.0
2019-06-20 10:35:00,78.82,78.85,78.68,78.72,48402.0,60.6292,60.6523,60.5215,60.5523,48402.0
2019-06-20 10:40:00,78.72,78.74,78.52,78.56,38686.0,60.5523,60.5677,60.3985,60.4292,38686.0
2019-06-20 10:45:00,78.56,78.67,78.55,78.64,33120.0,60.4292,60.5138,60.4215,60.4908,33120.0
2019-06-20 10:50:00,78.64,78.71,78.57,78.57,40882.0,60.4908,60.5446,60.4369,60.4369,40882.0
2019-06-20 10:55:00,78.56,78.57,78.4,78.46,63660.0,60.4292,60.4369,60.3061,60.3523,63660.0
2019-06-20 11:00:00,78.46,78.57,78.45,78.56,32836.0,60.3523,60.4369,60.3446,60.4292,32836.0
2019-06-20 11:05:00,78.54,78.73,78.54,78.67,33201.0,60.4138,60.56,60.4138,60.5138,33201.0
2019-06-20 11:10:00,78.68,78.68,78.59,78.64,29983.0,60.5215,60.5215,60.4523,60.4908,29983.0
2019-06-20 11:15:00,78.65,78.67,78.59,78.67,22955.0,60.4985,60.5138,60.4523,60.5138,22955.0
2019-06-20 11:20:00,78.67,78.77,78.64,78.72,37389.0,60.5138,60.5908,60.4908,60.5523,37389.0
2019-06-20 11:25:00,78.72,78.72,78.47,78.52,38624.0,60.5523,60.5523,60.36,60.3985,38624.0
2019-06-20 11:30:00,78.51,78.57,78.45,78.49,21000.0,60.3908,60.4369,60.3446,60.3754,21000.0
2019-06-20 11:35:00,78.51,78.65,78.51,78.63,14529.0,60.3908,60.4985,60.3908,60.4831,14529.0
2019-06-20 11:40:00,78.63,78.65,78.54,78.59,25903.0,60.4831,60.4985,60.4138,60.4523,25903.0
2019-06-20 11:45:00,78.59,78.65,78.57,78.6,21156.0,60.4523,60.4985,60.4369,60.46,21156.0
2019-06-20 11:50:00,78.61,78.63,78.54,78.61,26572.0,60.4677,60.4831,60.4138,60.4677,26572.0
2019-06-20 11:55:00,78.6,78.69,78.58,78.68,17529.0,60.46,60.5292,60.4446,60.5215,17529.0
2019-06-20 12:00:00,78.68,78.69,78.56,78.57,14515.0,60.5215,60.5292,60.4292,60.4369,14515.0
2019-06-20 12:05:00,78.56,78.61,78.53,78.55,16299.0,60.4292,60.4677,60.4061,60.4215,16299.0
2019-06-20 12:10:00,78.54,78.55,78.44,78.44,23787.0,60.4138,60.4215,60.3369,60.3369,23787.0
2019-06-20 12:15:00,78.43,78.46,78.27,78.29,25712.0,60.3292,60.3523,60.2062,60.2215,25712.0
2019-06-20 12:20:00,78.29,78.46,78.27,78.46,18549.0,60.2215,60.3523,60.2062,60.3523,18549.0
2019-06-20 12:25:00,78.47,78.53,78.41,78.49,25127.0,60.36,60.4061,60.3138,60.3754,25127.0
2019-06-20 12:30:00,78.5,78.54,78.48,78.5,18897.0,60.3831,60.4138,60.3677,60.3831,18897.0
2019-06-20 12:35:00,78.5,78.5,78.44,78.46,16122.0,60.3831,60.3831,60.3369,60.3523,16122.0
2019-06-20 12:40:00,78.45,78.52,78.43,78.51,9738.0,60.3446,60.3985,60.3292,60.3908,9738.0
2019-06-20 12:45:00,78.52,78.55,78.49,78.53,15301.0,60.3985,60.4215,60.3754,60.4061,15301.0
2019-06-20 12:50:00,78.54,78.56,78.49,78.51,15534.0,60.4138,60.4292,60.3754,60.3908,15534.0
2019-06-20 12:55:00,78.51,78.67,78.46,78.66,14580.0,60.3908,60.5138,60.3523,60.5061,14580.0
2019-06-20 13:00:00,78.65,78.66,78.6,78.63,11094.0,60.4985,60.5061,60.46,60.4831,11094.0
2019-06-20 13:05:00,78.63,78.7,78.62,78.68,18663.0,60.4831,60.5369,60.4754,60.5215,18663.0
2019-06-20 13:10:00,78.69,78.73,78.67,78.73,18930.0,60.5292,60.56,60.5138,60.56,18930.0
2019-06-20 13:15:00,78.73,78.81,78.72,78.8,64858.0,60.56,60.6215,60.5523,60.6138,64858.0
2019-06-20 13:20:00,78.8,78.87,78.78,78.86,21326.0,60.6138,60.6677,60.5984,60.66,21326.0
2019-06-20 13:25:00,78.85,78.86,78.74,78.79,28539.0,60.6523,60.66,60.5677,60.6061,28539.0
2019-06-20 13:30:00,78.79,78.82,78.78,78.79,10700.0,60.6061,60.6292,60.5984,60.6061,10700.0
2019-06-20 13:35:00,78.79,78.8,78.75,78.78,14897.0,60.6061,60.6138,60.5754,60.5984,14897.0
2019-06-20 13:40:00,78.79,78.81,78.73,78.75,19208.0,60.6061,60.6215,60.56,60.5754,19208.0
2019-06-20 13:45:00,78.73,78.74,78.65,78.69,33846.0,60.56,60.5677,60.4985,60.5292,33846.0
2019-06-20 13:50:00,78.7,78.7,78.51,78.52,37558.0,60.5369,60.5369,60.3908,60.3985,37558.0
2019-06-20 13:55:00,78.52,78.59,78.51,78.52,25346.0,60.3985,60.4523,60.3908,60.3985,25346.0
2019-06-20 14:00:00,78.52,78.55,78.47,78.48,30714.0,60.3985,60.4215,60.36,60.3677,30714.0
2019-06-20 14:05:00,78.48,78.57,78.48,78.56,16929.0,60.3677,60.4369,60.3677,60.4292,16929.0
2019-06-20 14:10:00,78.56,78.6,78.52,78.56,33648.0,60.4292,60.46,60.3985,60.4292,33648.0
2019-06-20 14:15:00,78.55,78.64,78.55,78.62,28956.0,60.4215,60.4908,60.4215,60.4754,28956.0
2019-06-20 14:20:00,78.61,78.62,78.52,78.55,21814.0,60.4677,60.4754,60.3985,60.4215,21814.0
2019-06-20 14:25:00,78.55,78.57,78.48,78.49,26888.0,60.4215,60.4369,60.3677,60.3754,26888.0
2019-06-20 14:30:00,78.49,78.6,78.49,78.55,25963.0,60.3754,60.46,60.3754,60.4215,25963.0
2019-06-20 14:35:00,78.55,78.58,78.44,78.45,31945.0,60.4215,60.4446,60.3369,60.3446,31945.0
2019-06-20 14:40:00,78.45,78.52,78.42,78.43,35591.0,60.3446,60.3985,60.3215,60.3292,35591.0
2019-06-20 14:45:00,78.43,78.47,78.42,78.46,23800.0,60.3292,60.36,60.3215,60.3523,23800.0
2019-06-20 14:50:00,78.46,78.47,78.37,78.4,30592.0,60.3523,60.36,60.2831,60.3061,30592.0
2019-06-20 14:55:00,78.39,78.41,78.35,78.4,18442.0,60.2985,60.3138,60.2677,60.3061,18442.0
2019-06-20 15:00:00,78.4,78.42,78.33,78.41,28169.0,60.3061,60.3215,60.2523,60.3138,28169.0
2019-06-20 15:05:00,78.41,78.41,78.35,78.4,18012.0,60.3138,60.3138,60.2677,60.3061,18012.0
2019-06-20 15:10:00,78.4,78.47,78.39,78.44,15581.0,60.3061,60.36,60.2985,60.3369,15581.0
2019-06-20 15:15:00,78.44,78.5,78.42,78.5,24504.0,60.3369,60.3831,60.3215,60.3831,24504.0
2019-06-20 15:20:00,78.49,78.51,78.42,78.42,30630.0,60.3754,60.3908,60.3215,60.3215,30630.0
2019-06-20 15:25:00,78.42,78.44,78.32,78.32,42346.0,60.3215,60.3369,60.2446,60.2446,42346.0
2019-06-20 15:30:00,78.32,78.33,78.25,78.26,33387.0,60.2446,60.2523,60.1908,60.1985,33387.0
2019-06-20 15:35:00,78.26,78.38,78.25,78.38,41218.0,60.1985,60.2908,60.1908,60.2908,41218.0
2019-06-20 15:40:00,78.38,78.44,78.35,78.43,51545.0,60.2908,60.3369,60.2677,60.3292,51545.0
2019-06-20 15:45:00,78.43,78.45,78.38,78.44,63278.0,60.3292,60.3446,60.2908,60.3369,63278.0
2019-06-20 15:50:00,78.44,78.49,78.37,78.41,118741.0,60.3369,60.3754,60.2831,60.3138,118741.0
2019-06-20 15:55:00,78.41,78.45,78.34,78.34,254586.0,60.3138,60.3446,60.26,60.26,254586.0
2019-06-21 09:30:00,78.28,78.28,77.59,77.59,1066810.0,60.2138,60.2138,59.6831,59.6831,1066810.0
2019-06-21 09:35:00,77.65,77.65,77.25,77.3,64812.0,59.7292,59.7292,59.4216,59.46,64812.0
2019-06-21 09:40:00,77.35,77.42,77.02,77.11,118540.0,59.4985,59.5523,59.2446,59.3139,118540.0
2019-06-21 09:45:00,77.13,77.18,76.72,76.77,157020.0,59.3293,59.3677,59.0139,59.0523,157020.0
2019-06-21 09:50:00,76.74,76.83,76.46,76.5,161024.0,59.0293,59.0985,58.8139,58.8446,161024.0
2019-06-21 09:55:00,76.5,76.66,76.43,76.55,123565.0,58.8446,58.9677,58.7908,58.8831,123565.0
2019-06-21 10:00:00,76.55,76.82,76.55,76.79,44889.0,58.8831,59.0908,58.8831,59.0677,44889.0
2019-06-21 10:05:00,76.8,77.07,76.79,76.81,99413.0,59.0754,59.2831,59.0677,59.0831,99413.0
2019-06-21 10:10:00,76.82,76.87,76.74,76.83,36615.0,59.0908,59.1293,59.0293,59.0985,36615.0
2019-06-21 10:15:00,76.85,77.02,76.84,77.0,41285.0,59.1139,59.2446,59.1062,59.2293,41285.0
2019-06-21 10:20:00,76.99,77.1,76.95,77.0,34638.0,59.2216,59.3062,59.1908,59.2293,34638.0
2019-06-21 10:25:00,77.01,77.04,76.9,76.96,31112.0,59.2369,59.26,59.1523,59.1985,31112.0
2019-06-21 10:30:00,76.95,77.22,76.95,77.22,40047.0,59.1908,59.3985,59.1908,59.3985,40047.0
2019-06-21 10:35:00,77.21,77.23,77.11,77.13,43549.0,59.3908,59.4062,59.3139,59.3293,43549.0
2019-06-21 10:40:00,77.13,77.16,77.02,77.14,42220.0,59.3293,59.3523,59.2446,59.3369,42220.0
2019-06-21 10:45:00,77.15,77.2,77.06,77.13,26316.0,59.3446,59.3831,59.2754,59.3293,26316.0
2019-06-21 10:50:00,77.11,77.33,77.1,77.25,40372.0,59.3139,59.4831,59.3062,59.4216,40372.0
2019-06-21 10:55:00,77.25,77.32,77.2,77.21,22015.0,59.4216,59.4754,59.3831,59.3908,22015.0
2019-06-21 11:00:00,77.22,77.34,77.19,77.32,33459.0,59.3985,59.4908,59.3754,59.4754,33459.0
2019-06-21 11:05:00,77.32,77.47,77.3,77.34,51760.0,59.4754,59.5908,59.46,59.4908,51760.0
2019-06-21 11:10:00,77.34,77.35,77.11,77.34,39922.0,59.4908,59.4985,59.3139,59.4908,39922.0
2019-06-21 11:15:00,77.34,77.39,77.29,77.39,33027.0,59.4908,59.5292,59.4523,59.5292,33027.0
2019-06-21 11:20:00,77.41,77.51,77.41,77.47,21719.0,59.5446,59.6216,59.5446,59.5908,21719.0
2019-06-21 11:25:00,77.46,77.5,77.41,77.48,29134.0,59.5831,59.6139,59.5446,59.5985,29134.0
2019-06-21 11:30:00,77.48,77.49,77.43,77.48,19456.0,59.5985,59.6062,59.56,59.5985,19456.0
2019-06-21 11:35:00,77.48,77.55,77.31,77.33,112525.0,59.5985,59.6523,59.4677,59.4831,112525.0
2019-06-21 11:40:00,77.33,77.37,77.27,77.29,31846.0,59.4831,59.5139,59.4369,59.4523,31846.0
2019-06-21 11:45:00,77.3,77.31,77.1,77.14,39367.0,59.46,59.4677,59.3062,59.3369,39367.0
2019-06-21 11:50:00,77.14,77.16,77.02,77.03,28074.0,59.3369,59.3523,59.2446,59.2523,28074.0
2019-06-21 11:55:00,77.03,77.18,77.03,77.17,21389.0,59.2523,59.3677,59.2523,59.36,21389.0
2019-06-21 12:00:00,77.16,77.22,77.15,77.22,16216.0,59.3523,59.3985,59.3446,59.3985,16216.0
2019-06-21 12:05:00,77.22,77.29,77.2,77.27,23680.0,59.3985,59.4523,59.3831,59.4369,23680.0
2019-06-21 12:10:00,77.27,77.29,77.22,77.26,18382.0,59.4369,59.4523,59.3985,59.4292,18382.0
2019-06-21 12:15:00,77.27,77.36,77.22,77.33,42307.0,59.4369,59.5062,59.3985,59.4831,42307.0
2019-06-21 12:20:00,77.33,77.37,77.28,77.34,21275.0,59.4831,59.5139,59.4446,59.4908,21275.0
2019-06-21 12:25:00,77.36,77.5,77.35,77.43,28497.0,59.5062,59.6139,59.4985,59.56,28497.0
2019-06-21 12:30:00,77.42,77.46,77.4,77.42,14944.0,59.5523,59.5831,59.5369,59.5523,14944.0
2019-06-21 12:35:00,77.41,77.42,77.33,77.35,19635.0,59.5446,59.5523,59.4831,59.4985,19635.0
2019-06-21 12:40:00,77.35,77.38,77.28,77.37,22300.0,59.4985,59.5216,59.4446,59.5139,22300.0
2019-06-21 12:45:00,77.36,77.47,77.35,77.42,16420.0,59.5062,59.5908,59.4985,59.5523,16420.0
2019-06-21 12:50:00,77.42,77.45,77.35,77.44,12746.0,59.5523,59.5754,59.4985,59.5677,12746.0
2019-06-21 12:55:00,77.44,77.44,77.36,77.43,13555.0,59.5677,59.5677,59.5062,59.56,13555.0
2019-06-21 13:00:00,77.44,77.49,77.36,77.45,34140.0,59.5677,59.6062,59.5062,59.5754,34140.0
2019-06-21 13:05:00,77.45,77.45,77.38,77.43,12916.0,59.5754,59.5754,59.5216,59.56,12916.0
2019-06-21 13:10:00,77.41,77.41,77.33,77.34,23301.0,59.5446,59.5446,59.4831,59.4908,23301.0
2019-06-21 13:15:00,77.35,77.37,77.29,77.36,32931.0,59.4985,59.5139,59.4523,59.5062,32931.0
2019-06-21 13:20:00,77.37,77.39,77.32,77.36,13574.0,59.5139,59.5292,59.4754,59.5062,13574.0
2019-06-21 13:25:00,77.34,77.46,77.32,77.45,16090.0,59.4908,59.5831,59.4754,59.5754,16090.0
2019-06-21 13:30:00,77.45,77.58,77.44,77.57,54017.0,59.5754,59.6754,59.5677,59.6677,54017.0
2019-06-21 13:35:00,77.56,77.59,77.53,77.58,17020.0,59.66,59.6831,59.6369,59.6754,17020.0
2019-06-21 13:40:00,77.58,77.68,77.57,77.65,19652.0,59.6754,59.7523,59.6677,59.7292,19652.0
2019-06-21 13:45:00,77.65,77.71,77.63,77.7,19401.0,59.7292,59.7754,59.7139,59.7677,19401.0
2019-06-21 13:50:00,77.69,77.7,77.62,77.67,17765.0,59.76,59.7677,59.7062,59.7446,17765.0
2019-06-21 13:55:00,77.67,77.7,77.63,77.67,12439.0,59.7446,59.7677,59.7139,59.7446,12439.0
2019-06-21 14:00:00,77.67,77.73,77.61,77.65,28346.0,59.7446,59.7908,59.6985,59.7292,28346.0
2019-06-21 14:05:00,77.63,77.68,77.61,77.66,15619.0,59.7139,59.7523,59.6985,59.7369,15619.0
2019-06-21 14:10:00,77.65,77.67,77.61,77.62,30875.0,59.7292,59.7446,59.6985,59.7062,30875.0
2019-06-21 14:15:00,77.62,77.67,77.62,77.67,8861.0,59.7062,59.7446,59.7062,59.7446,8861.0
2019-06-21 14:20:00,77.66,77.69,77.65,77.68,16515.0,59.7369,59.76,59.7292,59.7523,16515.0
2019-06-21 14:25:00,77.69,77.71,77.65,77.69,28880.0,59.76,59.7754,59.7292,59.76,28880.0
2019-06-21 14:30:00,77.69,77.77,77.66,77.74,29699.0,59.76,59.8215,59.7369,59.7985,29699.0
2019-06-21 14:35:00,77.74,77.88,77.74,77.87,32114.0,59.7985,59.9062,59.7985,59.8985,32114.0
2019-06-21 14:40:00,77.87,77.89,77.84,77.86,24672.0,59.8985,59.9139,59.8754,59.8908,24672.0
2019-06-21 14:45:00,77.87,77.99,77.87,77.95,44825.0,59.8985,59.9908,59.8985,59.96,44825.0
2019-06-21 14:50:00,77.94,77.94,77.86,77.86,41867.0,59.9523,59.9523,59.8908,59.8908,41867.0
2019-06-21 14:55:00,77.88,78.03,77.87,78.0,31527.0,59.9062,60.0215,59.8985,59.9985,31527.0
2019-06-21 15:00:00,77.99,78.1,77.98,78.07,69740.0,59.9908,60.0754,59.9831,60.0523,69740.0
2019-06-21 15:05:00,78.07,78.25,78.04,78.24,35202.0,60.0523,60.1908,60.0292,60.1831,35202.0
2019-06-21 15:10:00,78.25,78.4,78.24,78.37,46725.0,60.1908,60.3061,60.1831,60.2831,46725.0
2019-06-21 15:15:00,78.37,78.61,78.36,78.54,64103.0,60.2831,60.4677,60.2754,60.4138,64103.0
2019-06-21 15:20:00,78.53,78.6,78.4,78.55,49185.0,60.4061,60.46,60.3061,60.4215,49185.0
2019-06-21 15:25:00,78.54,78.65,78.52,78.58,79553.0,60.4138,60.4985,60.3985,60.4446,79553.0
2019-06-21 15:30:00,78.59,78.65,78.59,78.61,83872.0,60.4523,60.4985,60.4523,60.4677,83872.0
2019-06-21 15:35:00,78.61,78.77,78.59,78.76,117050.0,60.4677,60.5908,60.4523,60.5831,117050.0
2019-06-21 15:40:00,78.77,78.93,78.77,78.93,98632.0,60.5908,60.7138,60.5908,60.7138,98632.0
2019-06-21 15:45:00,78.92,78.93,78.75,78.83,73119.0,60.7061,60.7138,60.5754,60.6369,73119.0
2019-06-21 15:50:00,78.84,78.93,78.75,78.92,135022.0,60.6446,60.7138,60.5754,60.7061,135022.0
2019-06-21 15:55:00,78.92,79.08,78.76,78.81,517602.0,60.7061,60.8292,60.5831,60.6215,517602.0
2019-06-24 09:30:00,78.41,79.31,78.41,78.85,136411.0,60.3138,61.0061,60.3138,60.6523,136411.0
2019-06-24 09:35:00,78.85,78.85,78.39,78.45,38766.0,60.6523,60.6523,60.2985,60.3446,38766.0
2019-06-24 09:40:00,78.43,78.5,78.2,78.2,31971.0,60.3292,60.3831,60.1523,60.1523,31971.0
2019-06-24 09:45:00,78.23,78.23,77.98,78.0,112961.0,60.1754,60.1754,59.9831,59.9985,112961.0
2019-06-24 09:50:00,78.0,78.12,77.85,77.91,56620.0,59.9985,60.0908,59.8831,59.9292,56620.0
2019-06-24 09:55:00,77.91,78.08,77.87,78.06,42806.0,59.9292,60.06,59.8985,60.0446,42806.0
2019-06-24 10:00:00,78.06,78.3,77.98,78.3,35694.0,60.0446,60.2292,59.9831,60.2292,35694.0
2019-06-24 10:05:00,78.34,78.53,78.32,78.48,35284.0,60.26,60.4061,60.2446,60.3677,35284.0
2019-06-24 10:10:00,78.5,78.56,78.43,78.55,55453.0,60.3831,60.4292,60.3292,60.4215,55453.0
2019-06-24 10:15:00,78.57,78.59,78.45,78.5,18939.0,60.4369,60.4523,60.3446,60.3831,18939.0
2019-06-24 10:20:00,78.52,78.57,78.49,78.57,28538.0,60.3985,60.4369,60.3754,60.4369,28538.0
2019-06-24 10:25:00,78.55,78.7,78.45,78.58,15890.0,60.4215,60.5369,60.3446,60.4446,15890.0
2019-06-24 10:30:00,78.62,78.62,78.44,78.46,21492.0,60.4754,60.4754,60.3369,60.3523,21492.0
2019-06-24 10:35:00,78.46,78.52,78.26,78.27,20796.0,60.3523,60.3985,60.1985,60.2062,20796.0
2019-06-24 10:40:00,78.26,78.46,78.26,78.42,22700.0,60.1985,60.3523,60.1985,60.3215,22700.0
2019-06-24 10:45:00,78.43,78.52,78.4,78.48,44517.0,60.3292,60.3985,60.3061,60.3677,44517.0
2019-06-24 10:50:00,78.48,78.52,78.41,78.45,32873.0,60.3677,60.3985,60.3138,60.3446,32873.0
2019-06-24 10:55:00,78.44,78.49,78.35,78.39,15955.0,60.3369,60.3754,60.2677,60.2985,15955.0
2019-06-24 11:00:00,78.39,78.51,78.39,78.5,13651.0,60.2985,60.3908,60.2985,60.3831,13651.0
2019-06-24 11:05:00,78.49,78.53,78.45,78.52,17452.0,60.3754,60.4061,60.3446,60.3985,17452.0
2019-06-24 11:10:00,78.52,78.54,78.41,78.48,19933.0,60.3985,60.4138,60.3138,60.3677,19933.0
2019-06-24 11:15:00,78.48,78.53,78.42,78.44,12932.0,60.3677,60.4061,60.3215,60.3369,12932.0
2019-06-24 11:20:00,78.46,78.46,78.33,78.36,18572.0,60.3523,60.3523,60.2523,60.2754,18572.0
2019-06-24 11:25:00,78.37,78.41,78.36,78.39,17407.0,60.2831,60.3138,60.2754,60.2985,17407.0
2019-06-24 11:30:00,78.4,78.52,78.37,78.48,18473.0,60.3061,60.3985,60.2831,60.3677,18473.0
2019-06-24 11:35:00,78.48,78.52,78.4,78.42,15387.0,60.3677,60.3985,60.3061,60.3215,15387.0
2019-06-24 11:40:00,78.43,78.47,78.41,78.44,24634.0,60.3292,60.36,60.3138,60.3369,24634.0
2019-06-24 11:45:00,78.44,78.52,78.43,78.43,16154.0,60.3369,60.3985,60.3292,60.3292,16154.0
2019-06-24 11:50:00,78.45,78.53,78.44,78.47,23764.0,60.3446,60.4061,60.3369,60.36,23764.0
2019-06-24 11:55:00,78.48,78.49,78.39,78.4,37776.0,60.3677,60.3754,60.2985,60.3061,37776.0
2019-06-24 12:00:00,78.41,78.42,78.36,78.42,25713.0,60.3138,60.3215,60.2754,60.3215,25713.0
2019-06-24 12:05:00,78.43,78.44,78.35,78.4,28990.0,60.3292,60.3369,60.2677,60.3061,28990.0
2019-06-24 12:10:00,78.41,78.42,78.37,78.39,15009.0,60.3138,60.3215,60.2831,60.2985,15009.0
2019-06-24 12:15:00,78.4,78.42,78.29,78.33,24139.0,60.3061,60.3215,60.2215,60.2523,24139.0
2019-06-24 12:20:00,78.33,78.43,78.33,78.4,26982.0,60.2523,60.3292,60.2523,60.3061,26982.0
2019-06-24 12:25:00,78.41,78.42,78.33,78.38,13308.0,60.3138,60.3215,60.2523,60.2908,13308.0
2019-06-24 12:30:00,78.39,78.39,78.31,78.34,12635.0,60.2985,60.2985,60.2369,60.26,12635.0
2019-06-24 12:35:00,78.34,78.38,78.25,78.27,32636.0,60.26,60.2908,60.1908,60.2062,32636.0
2019-06-24 12:40:00,78.27,78.28,78.23,78.25,10980.0,60.2062,60.2138,60.1754,60.1908,10980.0
2019-06-24 12:45:00,78.25,78.27,78.19,78.2,28471.0,60.1908,60.2062,60.1446,60.1523,28471.0
2019-06-24 12:50:00,78.21,78.25,78.21,78.25,11350.0,60.16,60.1908,60.16,60.1908,11350.0
2019-06-24 12:55:00,78.27,78.31,78.23,78.24,11852.0,60.2062,60.2369,60.1754,60.1831,11852.0
2019-06-24 13:00:00,78.24,78.25,78.09,78.16,49715.0,60.1831,60.1908,60.0677,60.1215,49715.0
2019-06-24 13:05:00,78.17,78.3,78.16,78.3,16840.0,60.1292,60.2292,60.1215,60.2292,16840.0
2019-06-24 13:10:00,78.3,78.37,78.3,78.34,9414.0,60.2292,60.2831,60.2292,60.26,9414.0
2019-06-24 13:15:00,78.34,78.37,78.3,78.35,19412.0,60.26,60.2831,60.2292,60.2677,19412.0
2019-06-24 13:20:00,78.35,78.36,78.25,78.29,14150.0,60.2677,60.2754,60.1908,60.2215,14150.0
2019-06-24 13:25:00,78.29,78.36,78.28,78.36,15856.0,60.2215,60.2754,60.2138,60.2754,15856.0
2019-06-24 13:30:00,78.37,78.42,78.35,78.39,16066.0,60.2831,60.3215,60.2677,60.2985,16066.0
2019-06-24 13:35:00,78.39,78.4,78.31,78.35,12346.0,60.2985,60.3061,60.2369,60.2677,12346.0
2019-06-24 13:40:00,78.34,78.37,78.28,78.31,18987.0,60.26,60.2831,60.2138,60.2369,18987.0
2019-06-24 13:45:00,78.31,78.33,78.28,78.32,8033.0,60.2369,60.2523,60.2138,60.2446,8033.0
2019-06-24 13:50:00,78.33,78.37,78.31,78.37,22447.0,60.2523,60.2831,60.2369,60.2831,22447.0
2019-06-24 13:55:00,78.37,78.43,78.32,78.32,24119.0,60.2831,60.3292,60.2446,60.2446,24119.0
2019-06-24 14:00:00,78.32,78.41,78.3,78.37,38738.0,60.2446,60.3138,60.2292,60.2831,38738.0
2019-06-24 14:05:00,78.37,78.41,78.32,78.38,14765.0,60.2831,60.3138,60.2446,60.2908,14765.0
2019-06-24 14:10:00,78.37,78.41,78.34,78.39,19083.0,60.2831,60.3138,60.26,60.2985,19083.0
2019-06-24 14:15:00,78.37,78.39,78.25,78.26,25459.0,60.2831,60.2985,60.1908,60.1985,25459.0
2019-06-24 14:20:00,78.26,78.34,78.22,78.32,33247.0,60.1985,60.26,60.1677,60.2446,33247.0
2019-06-24 14:25:00,78.32,78.32,78.25,78.27,14438.0,60.2446,60.2446,60.1908,60.2062,14438.0
2019-06-24 14:30:00,78.28,78.42,78.26,78.4,19267.0,60.2138,60.3215,60.1985,60.3061,19267.0
2019-06-24 14:35:00,78.4,78.43,78.38,78.41,23985.0,60.3061,60.3292,60.2908,60.3138,23985.0
2019-06-24 14:40:00,78.42,78.43,78.33,78.38,26176.0,60.3215,60.3292,60.2523,60.2908,26176.0
2019-06-24 14:45:00,78.39,78.44,78.38,78.43,19473.0,60.2985,60.3369,60.2908,60.3292,19473.0
2019-06-24 14:50:00,78.44,78.44,78.37,78.4,28457.0,60.3369,60.3369,60.2831,60.3061,28457.0
2019-06-24 14:55:00,78.4,78.47,78.4,78.43,24133.0,60.3061,60.36,60.3061,60.3292,24133.0
2019-06-24 15:00:00,78.44,78.46,78.38,78.4,32227.0,60.3369,60.3523,60.2908,60.3061,32227.0
2019-06-24 15:05:00,78.41,78.43,78.37,78.39,22334.0,60.3138,60.3292,60.2831,60.2985,22334.0
2019-06-24 15:10:00,78.4,78.5,78.38,78.45,27230.0,60.3061,60.3831,60.2908,60.3446,27230.0
2019-06-24 15:15:00,78.47,78.47,78.4,78.42,27318.0,60.36,60.36,60.3061,60.3215,27318.0
2019-06-24 15:20:00,78.42,78.5,78.41,78.46,26522.0,60.3215,60.3831,60.3138,60.3523,26522.0
2019-06-24 15:25:00,78.47,78.52,78.44,78.45,25821.0,60.36,60.3985,60.3369,60.3446,25821.0
2019-06-24 15:30:00,78.45,78.47,78.36,78.37,28128.0,60.3446,60.36,60.2754,60.2831,28128.0
2019-06-24 15:35:00,78.37,78.41,78.32,78.4,43648.0,60.2831,60.3138,60.2446,60.3061,43648.0
2019-06-24 15:40:00,78.4,78.41,78.37,78.39,59569.0,60.3061,60.3138,60.2831,60.2985,59569.0
2019-06-24 15:45:00,78.39,78.46,78.38,78.41,62216.0,60.2985,60.3523,60.2908,60.3138,62216.0
2019-06-24 15:50:00,78.39,78.42,78.34,78.34,98913.0,60.2985,60.3215,60.26,60.26,98913.0
2019-06-24 15:55:00,78.35,78.47,78.29,78.41,249153.0,60.2677,60.36,60.2215,60.3138,249153.0
2019-06-25 09:30:00,70.47,70.67,68.73,68.83,4378432.0,54.2063,54.3601,52.8679,52.9448,4378432.0
2019-06-25 09:35:00,68.83,68.83,67.1,67.21,3571328.0,52.9448,52.9448,51.6141,51.6987,3571328.0
2019-06-25 09:40:00,67.2,67.6,66.56,66.81,3740682.0,51.691,51.9987,51.1987,51.391,3740682.0
2019-06-25 09:45:00,66.81,67.94,66.78,67.92,2351570.0,51.391,52.2602,51.3679,52.2448,2351570.0
2019-06-25 09:50:00,67.92,67.98,67.17,67.53,1653099.0,52.2448,52.291,51.6679,51.9448,1653099.0
2019-06-25 09:55:00,67.51,67.6,67.0,67.35,1692426.0,51.9294,51.9987,51.5371,51.8064,1692426.0
2019-06-25 10:00:00,67.35,67.39,67.05,67.16,1151758.0,51.8064,51.8371,51.5756,51.6602,1151758.0
2019-06-25 10:05:00,67.16,67.31,66.75,66.98,2408801.0,51.6602,51.7756,51.3448,51.5218,2408801.0
2019-06-25 10:10:00,66.98,67.25,66.85,66.85,1292309.0,51.5218,51.7294,51.4218,51.4218,1292309.0
2019-06-25 10:15:00,66.85,66.9,66.6,66.7,1145885.0,51.4218,51.4602,51.2295,51.3064,1145885.0
2019-06-25 10:20:00,66.7,66.71,66.05,66.06,1665680.0,51.3064,51.3141,50.8064,50.8141,1665680.0
2019-06-25 10:25:00,66.05,66.75,66.0,66.65,1448979.0,50.8064,51.3448,50.7679,51.2679,1448979.0
2019-06-25 10:30:00,66.66,67.13,66.59,66.72,1525845.0,51.2756,51.6371,51.2218,51.3218,1525845.0
2019-06-25 10:35:00,66.71,67.23,66.6,67.09,1115749.0,51.3141,51.7141,51.2295,51.6064,1115749.0
2019-06-25 10:40:00,67.08,67.1,66.81,67.0,1012008.0,51.5987,51.6141,51.391,51.5371,1012008.0
2019-06-25 10:45:00,67.01,67.08,66.9,66.98,1180673.0,51.5448,51.5987,51.4602,51.5218,1180673.0
2019-06-25 10:50:00,66.98,67.04,66.81,66.88,903047.0,51.5218,51.5679,51.391,51.4448,903047.0
2019-06-25 10:55:00,66.89,67.08,66.81,66.99,933284.0,51.4525,51.5987,51.391,51.5294,933284.0
2019-06-25 11:00:00,66.98,67.19,66.88,67.02,1289028.0,51.5218,51.6833,51.4448,51.5525,1289028.0
2019-06-25 11:05:00,67.02,67.02,66.7,66.87,630645.0,51.5525,51.5525,51.3064,51.4371,630645.0
2019-06-25 11:10:00,66.87,67.03,66.8,66.94,452694.0,51.4371,51.5602,51.3833,51.491,452694.0
2019-06-25 11:15:00,66.94,67.07,66.89,66.94,624767.0,51.491,51.591,51.4525,51.491,624767.0
2019-06-25 11:20:00,66.94,67.14,66.82,66.9,399909.0,51.491,51.6448,51.3987,51.4602,399909.0
2019-06-25 11:25:00,66.9,66.98,66.88,66.89,331567.0,51.4602,51.5218,51.4448,51.4525,331567.0
2019-06-25 11:30:00,66.89,67.01,66.76,66.87,402226.0,51.4525,51.5448,51.3525,51.4371,402226.0
2019-06-25 11:35:00,66.88,66.91,66.75,66.78,384044.0,51.4448,51.4679,51.3448,51.3679,384044.0
2019-06-25 11:40:00,66.78,66.86,66.57,66.66,426996.0,51.3679,51.4295,51.2064,51.2756,426996.0
2019-06-25 11:45:00,66.66,66.94,66.62,66.84,447150.0,51.2756,51.491,51.2448,51.4141,447150.0
2019-06-25 11:50:00,66.84,66.93,66.75,66.81,316404.0,51.4141,51.4833,51.3448,51.391,316404.0
2019-06-25 11:55:00,66.81,66.82,66.52,66.54,416438.0,51.391,51.3987,51.1679,51.1833,416438.0
2019-06-25 12:00:00,66.53,66.64,66.5,66.54,338843.0,51.1756,51.2602,51.1525,51.1833,338843.0
2019-06-25 12:05:00,66.55,66.69,66.51,66.6,250856.0,51.191,51.2987,51.1602,51.2295,250856.0
2019-06-25 12:10:00,66.59,66.6,66.5,66.54,375470.0,51.2218,51.2295,51.1525,51.1833,375470.0
2019-06-25 12:15:00,66.54,66.55,66.3,66.35,732587.0,51.1833,51.191,50.9987,51.0372,732587.0
2019-06-25 12:20:00,66.34,66.45,66.33,66.45,201932.0,51.0295,51.1141,51.0218,51.1141,201932.0
2019-06-25 12:25:00,66.44,66.55,66.32,66.48,251471.0,51.1064,51.191,51.0141,51.1372,251471.0
2019-06-25 12:30:00,66.47,66.66,66.46,66.51,466794.0,51.1295,51.2756,51.1218,51.1602,466794.0
2019-06-25 12:35:00,66.51,66.57,66.4,66.41,432474.0,51.1602,51.2064,51.0756,51.0833,432474.0
2019-06-25 12:40:00,66.41,66.45,66.33,66.39,358414.0,51.0833,51.1141,51.0218,51.0679,358414.0
2019-06-25 12:45:00,66.39,66.49,66.32,66.4,292117.0,51.0679,51.1448,51.0141,51.0756,292117.0
2019-06-25 12:50:00,66.4,66.41,66.35,66.36,211178.0,51.0756,51.0833,51.0372,51.0448,211178.0
2019-06-25 12:55:00,66.37,66.43,66.34,66.36,216878.0,51.0525,51.0987,51.0295,51.0448,216878.0
2019-06-25 13:00:00,66.36,66.43,66.21,66.33,477604.0,51.0448,51.0987,50.9295,51.0218,477604.0
2019-06-25 13:05:00,66.32,66.52,66.23,66.5,593462.0,51.0141,51.1679,50.9448,51.1525,593462.0
2019-06-25 13:10:00,66.5,66.54,66.35,66.36,405966.0,51.1525,51.1833,51.0372,51.0448,405966.0
2019-06-25 13:15:00,66.35,66.36,66.16,66.31,551358.0,51.0372,51.0448,50.891,51.0064,551358.0
2019-06-25 13:20:00,66.31,66.35,66.23,66.29,238077.0,51.0064,51.0372,50.9448,50.991,238077.0
2019-06-25 13:25:00,66.28,66.44,66.22,66.4,347391.0,50.9833,51.1064,50.9372,51.0756,347391.0
2019-06-25 13:30:00,66.4,66.66,66.35,66.59,456770.0,51.0756,51.2756,51.0372,51.2218,456770.0
2019-06-25 13:35:00,66.59,66.79,66.53,66.55,876157.0,51.2218,51.3756,51.1756,51.191,876157.0
2019-06-25 13:40:00,66.55,66.62,66.48,66.5,198331.0,51.191,51.2448,51.1372,51.1525,198331.0
2019-06-25 13:45:00,66.49,66.5,66.32,66.46,315622.0,51.1448,51.1525,51.0141,51.1218,315622.0
2019-06-25 13:50:00,66.46,66.47,66.28,66.34,245017.0,51.1218,51.1295,50.9833,51.0295,245017.0
2019-06-25 13:55:00,66.34,66.39,66.3,66.3,246676.0,51.0295,51.0679,50.9987,50.9987,246676.0
2019-06-25 14:00:00,66.3,66.31,66.06,66.07,588486.0,50.9987,51.0064,50.8141,50.8218,588486.0
2019-06-25 14:05:00,66.06,66.24,66.0,66.13,836659.0,50.8141,50.9525,50.7679,50.8679,836659.0
2019-06-25 14:10:00,66.13,66.19,66.06,66.15,519013.0,50.8679,50.9141,50.8141,50.8833,519013.0
2019-06-25 14:15:00,66.15,66.16,66.07,66.08,385176.0,50.8833,50.891,50.8218,50.8295,385176.0
2019-06-25 14:20:00,66.08,66.23,66.07,66.11,473108.0,50.8295,50.9448,50.8218,50.8525,473108.0
2019-06-25 14:25:00,66.11,66.14,66.03,66.11,752422.0,50.8525,50.8756,50.791,50.8525,752422.0
2019-06-25 14:30:00,66.11,66.27,66.1,66.11,661215.0,50.8525,50.9756,50.8449,50.8525,661215.0
2019-06-25 14:35:00,66.11,66.16,66.07,66.11,707365.0,50.8525,50.891,50.8218,50.8525,707365.0
2019-06-25 14:40:00,66.1,66.14,66.03,66.1,799281.0,50.8449,50.8756,50.791,50.8449,799281.0
2019-06-25 14:45:00,66.11,66.11,65.9,65.92,1025249.0,50.8525,50.8525,50.691,50.7064,1025249.0
2019-06-25 14:50:00,65.91,66.06,65.74,65.76,692505.0,50.6987,50.8141,50.5679,50.5833,692505.0
2019-06-25 14:55:00,65.75,65.96,65.75,65.92,474519.0,50.5756,50.7372,50.5756,50.7064,474519.0
2019-06-25 15:00:00,65.92,66.08,65.92,65.99,620359.0,50.7064,50.8295,50.7064,50.7602,620359.0
2019-06-25 15:05:00,65.99,65.99,65.62,65.66,706655.0,50.7602,50.7602,50.4756,50.5064,706655.0
2019-06-25 15:10:00,65.67,65.82,65.62,65.75,586719.0,50.5141,50.6295,50.4756,50.5756,586719.0
2019-06-25 15:15:00,65.76,65.81,65.62,65.77,859194.0,50.5833,50.6218,50.4756,50.591,859194.0
2019-06-25 15:20:00,65.77,65.85,65.72,65.78,686476.0,50.591,50.6525,50.5526,50.5987,686476.0
2019-06-25 15:25:00,65.78,65.81,65.66,65.67,599425.0,50.5987,50.6218,50.5064,50.5141,599425.0
2019-06-25 15:30:00,65.67,66.2,65.65,65.92,1096892.0,50.5141,50.9218,50.4987,50.7064,1096892.0
2019-06-25 15:35:00,65.91,65.92,65.71,65.75,780495.0,50.6987,50.7064,50.5449,50.5756,780495.0
2019-06-25 15:40:00,65.76,65.76,65.57,65.57,1045385.0,50.5833,50.5833,50.4372,50.4372,1045385.0
2019-06-25 15:45:00,65.58,65.74,65.55,65.57,1381791.0,50.4449,50.5679,50.4218,50.4372,1381791.0
2019-06-25 15:50:00,65.57,65.68,65.31,65.42,1889638.0,50.4372,50.5218,50.2372,50.3218,1889638.0
2019-06-25 15:55:00,65.43,65.83,65.05,65.59,3462914.0,50.3295,50.6372,50.0372,50.4526,3462914.0
2019-06-26 09:30:00,67.24,67.65,66.95,67.17,4058696.0,51.7218,52.0371,51.4987,51.6679,4058696.0
2019-06-26 09:35:00,67.17,67.3,66.98,66.98,1038232.0,51.6679,51.7679,51.5218,51.5218,1038232.0
2019-06-26 09:40:00,66.98,67.15,66.8,67.03,740569.0,51.5218,51.6525,51.3833,51.5602,740569.0
2019-06-26 09:45:00,67.03,67.13,67.0,67.11,590692.0,51.5602,51.6371,51.5371,51.6218,590692.0
2019-06-26 09:50:00,67.11,67.5,66.91,67.36,811731.0,51.6218,51.9217,51.4679,51.8141,811731.0
2019-06-26 09:55:00,67.36,67.43,67.05,67.14,520056.0,51.8141,51.8679,51.5756,51.6448,520056.0
2019-06-26 10:00:00,67.15,67.25,66.98,67.23,481518.0,51.6525,51.7294,51.5218,51.7141,481518.0
2019-06-26 10:05:00,67.23,67.23,67.08,67.09,392413.0,51.7141,51.7141,51.5987,51.6064,392413.0
2019-06-26 10:10:00,67.09,67.22,67.08,67.18,455913.0,51.6064,51.7064,51.5987,51.6756,455913.0
2019-06-26 10:15:00,67.18,67.3,67.15,67.28,499543.0,51.6756,51.7679,51.6525,51.7525,499543.0
2019-06-26 10:20:00,67.27,67.62,67.27,67.59,443515.0,51.7448,52.0141,51.7448,51.991,443515.0
2019-06-26 10:25:00,67.59,67.87,67.53,67.72,536818.0,51.991,52.2064,51.9448,52.091,536818.0
2019-06-26 10:30:00,67.72,67.74,67.37,67.45,473433.0,52.091,52.1064,51.8217,51.8833,473433.0
2019-06-26 10:35:00,67.45,67.48,67.3,67.4,256953.0,51.8833,51.9064,51.7679,51.8448,256953.0
2019-06-26 10:40:00,67.41,67.46,67.25,67.4,269690.0,51.8525,51.891,51.7294,51.8448,269690.0
2019-06-26 10:45:00,67.4,67.55,67.3,67.53,232117.0,51.8448,51.9602,51.7679,51.9448,232117.0
2019-06-26 10:50:00,67.54,67.72,67.41,67.62,566778.0,51.9525,52.091,51.8525,52.0141,566778.0
2019-06-26 10:55:00,67.61,67.7,67.48,67.53,456552.0,52.0064,52.0756,51.9064,51.9448,456552.0
2019-06-26 11:00:00,67.53,67.7,67.52,67.67,471037.0,51.9448,52.0756,51.9371,52.0525,471037.0
2019-06-26 11:05:00,67.67,67.79,67.61,67.77,293650.0,52.0525,52.1448,52.0064,52.1294,293650.0
2019-06-26 11:10:00,67.77,67.77,67.51,67.57,420014.0,52.1294,52.1294,51.9294,51.9756,420014.0
2019-06-26 11:15:00,67.59,67.59,67.3,67.36,280028.0,51.991,51.991,51.7679,51.8141,280028.0
2019-06-26 11:20:00,67.36,67.49,67.33,67.46,217913.0,51.8141,51.9141,51.791,51.891,217913.0
2019-06-26 11:25:00,67.46,67.6,67.42,67.55,272500.0,51.891,51.9987,51.8602,51.9602,272500.0
2019-06-26 11:30:00,67.53,67.69,67.47,67.59,293745.0,51.9448,52.0679,51.8987,51.991,293745.0
2019-06-26 11:35:00,67.6,67.63,67.47,67.59,304223.0,51.9987,52.0217,51.8987,51.991,304223.0
2019-06-26 11:40:00,67.59,67.62,67.53,67.57,218286.0,51.991,52.0141,51.9448,51.9756,218286.0
2019-06-26 11:45:00,67.56,67.58,67.48,67.57,209098.0,51.9679,51.9833,51.9064,51.9756,209098.0
2019-06-26 11:50:00,67.57,67.65,67.45,67.64,342918.0,51.9756,52.0371,51.8833,52.0294,342918.0
2019-06-26 11:55:00,67.65,67.95,67.62,67.95,384493.0,52.0371,52.2679,52.0141,52.2679,384493.0
2019-06-26 12:00:00,67.94,67.99,67.69,67.77,332113.0,52.2602,52.2987,52.0679,52.1294,332113.0
2019-06-26 12:05:00,67.78,67.78,67.62,67.74,191512.0,52.1371,52.1371,52.0141,52.1064,191512.0
2019-06-26 12:10:00,67.73,67.81,67.7,67.73,136367.0,52.0987,52.1602,52.0756,52.0987,136367.0
2019-06-26 12:15:00,67.71,67.81,67.7,67.81,310812.0,52.0833,52.1602,52.0756,52.1602,310812.0
2019-06-26 12:20:00,67.81,67.95,67.62,67.7,415457.0,52.1602,52.2679,52.0141,52.0756,415457.0
2019-06-26 12:25:00,67.71,67.78,67.62,67.67,248226.0,52.0833,52.1371,52.0141,52.0525,248226.0
2019-06-26 12:30:00,67.67,67.79,67.66,67.71,262346.0,52.0525,52.1448,52.0448,52.0833,262346.0
2019-06-26 12:35:00,67.7,67.83,67.68,67.82,254472.0,52.0756,52.1756,52.0602,52.1679,254472.0
2019-06-26 12:40:00,67.81,67.88,67.75,67.81,125850.0,52.1602,52.214,52.1141,52.1602,125850.0
2019-06-26 12:45:00,67.81,67.81,67.67,67.75,151768.0,52.1602,52.1602,52.0525,52.1141,151768.0
2019-06-26 12:50:00,67.76,67.79,67.72,67.78,194725.0,52.1217,52.1448,52.091,52.1371,194725.0
2019-06-26 12:55:00,67.78,67.78,67.71,67.75,167797.0,52.1371,52.1371,52.0833,52.1141,167797.0
2019-06-26 13:00:00,67.74,67.85,67.67,67.8,284110.0,52.1064,52.191,52.0525,52.1525,284110.0
2019-06-26 13:05:00,67.8,67.8,67.73,67.75,129373.0,52.1525,52.1525,52.0987,52.1141,129373.0
2019-06-26 13:10:00,67.75,67.89,67.74,67.87,217029.0,52.1141,52.2217,52.1064,52.2064,217029.0
2019-06-26 13:15:00,67.88,67.9,67.76,67.81,720568.0,52.214,52.2294,52.1217,52.1602,720568.0
2019-06-26 13:20:00,67.8,67.81,67.75,67.78,413546.0,52.1525,52.1602,52.1141,52.1371,413546.0
2019-06-26 13:25:00,67.78,67.85,67.76,67.81,238196.0,52.1371,52.191,52.1217,52.1602,238196.0
2019-06-26 13:30:00,67.81,67.81,67.75,67.8,120637.0,52.1602,52.1602,52.1141,52.1525,120637.0
2019-06-26 13:35:00,67.8,67.8,67.58,67.74,233639.0,52.1525,52.1525,51.9833,52.1064,233639.0
2019-06-26 13:40:00,67.76,67.83,67.73,67.8,291340.0,52.1217,52.1756,52.0987,52.1525,291340.0
2019-06-26 13:45:00,67.79,67.97,67.79,67.91,444040.0,52.1448,52.2833,52.1448,52.2371,444040.0
2019-06-26 13:50:00,67.91,67.91,67.79,67.8,673151.0,52.2371,52.2371,52.1448,52.1525,673151.0
2019-06-26 13:55:00,67.8,67.87,67.76,67.87,230412.0,52.1525,52.2064,52.1217,52.2064,230412.0
2019-06-26 14:00:00,67.87,67.87,67.78,67.78,248481.0,52.2064,52.2064,52.1371,52.1371,248481.0
2019-06-26 14:05:00,67.79,67.83,67.76,67.78,192037.0,52.1448,52.1756,52.1217,52.1371,192037.0
2019-06-26 14:10:00,67.78,67.81,67.73,67.78,180480.0,52.1371,52.1602,52.0987,52.1371,180480.0
2019-06-26 14:15:00,67.78,67.87,67.77,67.8,161721.0,52.1371,52.2064,52.1294,52.1525,161721.0
2019-06-26 14:20:00,67.79,67.86,67.77,67.81,115554.0,52.1448,52.1987,52.1294,52.1602,115554.0
2019-06-26 14:25:00,67.81,67.87,67.75,67.8,210117.0,52.1602,52.2064,52.1141,52.1525,210117.0
2019-06-26 14:30:00,67.8,67.82,67.75,67.78,146650.0,52.1525,52.1679,52.1141,52.1371,146650.0
2019-06-26 14:35:00,67.79,67.81,67.65,67.71,134485.0,52.1448,52.1602,52.0371,52.0833,134485.0
2019-06-26 14:40:00,67.7,67.8,67.69,67.76,175234.0,52.0756,52.1525,52.0679,52.1217,175234.0
2019-06-26 14:45:00,67.76,67.88,67.73,67.87,247381.0,52.1217,52.214,52.0987,52.2064,247381.0
2019-06-26 14:50:00,67.87,68.0,67.85,67.88,249332.0,52.2064,52.3064,52.191,52.214,249332.0
2019-06-26 14:55:00,67.87,67.94,67.85,67.87,335337.0,52.2064,52.2602,52.191,52.2064,335337.0
2019-06-26 15:00:00,67.87,67.89,67.8,67.81,205645.0,52.2064,52.2217,52.1525,52.1602,205645.0
2019-06-26 15:05:00,67.8,67.89,67.79,67.89,182347.0,52.1525,52.2217,52.1448,52.2217,182347.0
2019-06-26 15:10:00,67.89,67.97,67.87,67.94,939891.0,52.2217,52.2833,52.2064,52.2602,939891.0
2019-06-26 15:15:00,67.95,68.22,67.95,68.0,791590.0,52.2679,52.4756,52.2679,52.3064,791590.0
2019-06-26 15:20:00,68.0,68.07,67.9,68.07,885768.0,52.3064,52.3602,52.2294,52.3602,885768.0
2019-06-26 15:25:00,68.06,68.17,67.93,68.0,635274.0,52.3525,52.4371,52.2525,52.3064,635274.0
2019-06-26 15:30:00,68.01,68.13,67.99,68.08,530136.0,52.314,52.4064,52.2987,52.3679,530136.0
2019-06-26 15:35:00,68.08,68.13,68.04,68.11,451172.0,52.3679,52.4064,52.3371,52.391,451172.0
2019-06-26 15:40:00,68.1,68.24,68.1,68.17,735920.0,52.3833,52.491,52.3833,52.4371,735920.0
2019-06-26 15:45:00,68.17,68.27,68.16,68.2,441356.0,52.4371,52.514,52.4294,52.4602,441356.0
2019-06-26 15:50:00,68.2,68.41,67.98,68.01,1034006.0,52.4602,52.6217,52.291,52.314,1034006.0
2019-06-26 15:55:00,68.01,68.26,67.99,68.0,2209284.0,52.314,52.5063,52.2987,52.3064,2209284.0
2019-06-27 09:30:00,68.16,69.05,68.1,68.89,1013836.0,52.4294,53.114,52.3833,52.991,1013836.0
2019-06-27 09:35:00,68.89,69.2,68.68,68.93,485320.0,52.991,53.2294,52.8294,53.0217,485320.0
2019-06-27 09:40:00,68.9,69.23,68.85,69.13,779119.0,52.9986,53.2525,52.9602,53.1756,779119.0
2019-06-27 09:45:00,69.14,69.45,69.06,69.39,734651.0,53.1833,53.4217,53.1217,53.3756,734651.0
2019-06-27 09:50:00,69.37,69.38,68.86,68.98,332677.0,53.3602,53.3679,52.9679,53.0602,332677.0
2019-06-27 09:55:00,68.96,69.48,68.94,69.32,648156.0,53.0448,53.4448,53.0294,53.3217,648156.0
2019-06-27 10:00:00,69.3,69.32,69.03,69.09,500707.0,53.3063,53.3217,53.0986,53.1448,500707.0
2019-06-27 10:05:00,69.09,69.21,68.93,69.21,223277.0,53.1448,53.2371,53.0217,53.2371,223277.0
2019-06-27 10:10:00,69.2,69.21,68.97,69.17,184587.0,53.2294,53.2371,53.0525,53.2063,184587.0
2019-06-27 10:15:00,69.18,69.45,69.11,69.43,324989.0,53.214,53.4217,53.1602,53.4063,324989.0
2019-06-27 10:20:00,69.43,69.53,69.22,69.48,430984.0,53.4063,53.4832,53.2448,53.4448,430984.0
2019-06-27 10:25:00,69.47,69.72,69.35,69.47,278665.0,53.4371,53.6294,53.3448,53.4371,278665.0
2019-06-27 10:30:00,69.48,69.61,69.41,69.57,185277.0,53.4448,53.5448,53.3909,53.514,185277.0
2019-06-27 10:35:00,69.55,69.75,69.47,69.71,423053.0,53.4986,53.6525,53.4371,53.6217,423053.0
2019-06-27 10:40:00,69.71,69.71,69.56,69.65,243832.0,53.6217,53.6217,53.5063,53.5756,243832.0
2019-06-27 10:45:00,69.65,70.02,69.62,69.88,731472.0,53.5756,53.8602,53.5525,53.7525,731472.0
2019-06-27 10:50:00,69.88,69.9,69.68,69.72,326303.0,53.7525,53.7679,53.5986,53.6294,326303.0
2019-06-27 10:55:00,69.72,69.93,69.63,69.76,144417.0,53.6294,53.7909,53.5602,53.6602,144417.0
2019-06-27 11:00:00,69.76,70.0,69.75,70.0,180794.0,53.6602,53.8448,53.6525,53.8448,180794.0
2019-06-27 11:05:00,69.98,70.2,69.97,70.11,298903.0,53.8294,53.9986,53.8217,53.9294,298903.0
2019-06-27 11:10:00,70.11,70.49,70.1,70.4,274815.0,53.9294,54.2217,53.9217,54.1525,274815.0
2019-06-27 11:15:00,70.41,70.6,70.37,70.51,578302.0,54.1602,54.3063,54.1294,54.2371,578302.0
2019-06-27 11:20:00,70.53,70.56,70.05,70.15,404491.0,54.2525,54.2755,53.8832,53.9602,404491.0
2019-06-27 11:25:00,70.15,70.19,69.99,70.02,258455.0,53.9602,53.9909,53.8371,53.8602,258455.0
2019-06-27 11:30:00,70.03,70.11,69.9,69.98,320200.0,53.8679,53.9294,53.7679,53.8294,320200.0
2019-06-27 11:35:00,69.98,70.06,69.89,70.0,203845.0,53.8294,53.8909,53.7602,53.8448,203845.0
2019-06-27 11:40:00,70.01,70.07,69.95,69.98,269923.0,53.8525,53.8986,53.8063,53.8294,269923.0
2019-06-27 11:45:00,69.99,69.99,69.62,69.67,147370.0,53.8371,53.8371,53.5525,53.5909,147370.0
2019-06-27 11:50:00,69.65,69.67,69.52,69.6,171093.0,53.5756,53.5909,53.4756,53.5371,171093.0
2019-06-27 11:55:00,69.61,69.76,69.6,69.62,143388.0,53.5448,53.6602,53.5371,53.5525,143388.0
2019-06-27 12:00:00,69.62,69.62,69.5,69.55,185509.0,53.5525,53.5525,53.4602,53.4986,185509.0
2019-06-27 12:05:00,69.57,69.61,69.42,69.43,212479.0,53.514,53.5448,53.3986,53.4063,212479.0
2019-06-27 12:10:00,69.44,69.51,69.43,69.47,149339.0,53.414,53.4679,53.4063,53.4371,149339.0
2019-06-27 12:15:00,69.48,69.6,69.46,69.52,79994.0,53.4448,53.5371,53.4294,53.4756,79994.0
2019-06-27 12:20:00,69.51,69.72,69.5,69.62,122875.0,53.4679,53.6294,53.4602,53.5525,122875.0
2019-06-27 12:25:00,69.61,69.64,69.48,69.51,78878.0,53.5448,53.5679,53.4448,53.4679,78878.0
2019-06-27 12:30:00,69.51,69.74,69.5,69.74,150672.0,53.4679,53.6448,53.4602,53.6448,150672.0
2019-06-27 12:35:00,69.75,69.91,69.65,69.73,118743.0,53.6525,53.7755,53.5756,53.6371,118743.0
2019-06-27 12:40:00,69.73,69.88,69.69,69.74,141375.0,53.6371,53.7525,53.6063,53.6448,141375.0
2019-06-27 12:45:00,69.74,69.75,69.66,69.7,79977.0,53.6448,53.6525,53.5832,53.614,79977.0
2019-06-27 12:50:00,69.7,69.84,69.62,69.78,78979.0,53.614,53.7217,53.5525,53.6755,78979.0
2019-06-27 12:55:00,69.77,69.78,69.53,69.53,174973.0,53.6679,53.6755,53.4832,53.4832,174973.0
2019-06-27 13:00:00,69.54,69.72,69.53,69.7,84608.0,53.4909,53.6294,53.4832,53.614,84608.0
2019-06-27 13:05:00,69.71,69.75,69.6,69.69,72613.0,53.6217,53.6525,53.5371,53.6063,72613.0
2019-06-27 13:10:00,69.69,69.81,69.67,69.73,114209.0,53.6063,53.6986,53.5909,53.6371,114209.0
2019-06-27 13:15:00,69.73,69.73,69.59,69.63,93717.0,53.6371,53.6371,53.5294,53.5602,93717.0
2019-06-27 13:20:00,69.62,69.76,69.6,69.73,90397.0,53.5525,53.6602,53.5371,53.6371,90397.0
2019-06-27 13:25:00,69.73,69.94,69.68,69.85,170931.0,53.6371,53.7986,53.5986,53.7294,170931.0
2019-06-27 13:30:00,69.84,70.2,69.83,70.2,164497.0,53.7217,53.9986,53.714,53.9986,164497.0
2019-06-27 13:35:00,70.19,70.2,70.0,70.02,246122.0,53.9909,53.9986,53.8448,53.8602,246122.0
2019-06-27 13:40:00,70.01,70.02,69.87,69.88,94471.0,53.8525,53.8602,53.7448,53.7525,94471.0
2019-06-27 13:45:00,69.87,70.0,69.84,69.93,112496.0,53.7448,53.8448,53.7217,53.7909,112496.0
2019-06-27 13:50:00,69.91,69.96,69.84,69.86,129912.0,53.7755,53.814,53.7217,53.7371,129912.0
2019-06-27 13:55:00,69.86,69.96,69.79,69.85,148487.0,53.7371,53.814,53.6832,53.7294,148487.0
2019-06-27 14:00:00,69.86,69.86,69.68,69.75,111028.0,53.7371,53.7371,53.5986,53.6525,111028.0
2019-06-27 14:05:00,69.74,69.85,69.63,69.81,85997.0,53.6448,53.7294,53.5602,53.6986,85997.0
2019-06-27 14:10:00,69.8,69.94,69.74,69.89,53162.0,53.6909,53.7986,53.6448,53.7602,53162.0
2019-06-27 14:15:00,69.91,70.05,69.89,70.03,82590.0,53.7755,53.8832,53.7602,53.8679,82590.0
2019-06-27 14:20:00,70.02,70.17,70.01,70.05,90681.0,53.8602,53.9755,53.8525,53.8832,90681.0
2019-06-27 14:25:00,70.04,70.1,69.92,69.95,156225.0,53.8755,53.9217,53.7832,53.8063,156225.0
2019-06-27 14:30:00,69.96,69.99,69.88,69.91,183319.0,53.814,53.8371,53.7525,53.7755,183319.0
2019-06-27 14:35:00,69.91,70.0,69.81,69.93,91449.0,53.7755,53.8448,53.6986,53.7909,91449.0
2019-06-27 14:40:00,69.94,69.94,69.75,69.78,153005.0,53.7986,53.7986,53.6525,53.6755,153005.0
2019-06-27 14:45:00,69.78,69.89,69.75,69.86,140366.0,53.6755,53.7602,53.6525,53.7371,140366.0
2019-06-27 14:50:00,69.86,69.88,69.75,69.83,107349.0,53.7371,53.7525,53.6525,53.714,107349.0
2019-06-27 14:55:00,69.83,70.0,69.83,69.94,103308.0,53.714,53.8448,53.714,53.7986,103308.0
2019-06-27 15:00:00,69.93,69.97,69.79,69.81,70995.0,53.7909,53.8217,53.6832,53.6986,70995.0
2019-06-27 15:05:00,69.81,69.83,69.75,69.77,90602.0,53.6986,53.714,53.6525,53.6679,90602.0
2019-06-27 15:10:00,69.76,69.86,69.75,69.86,87491.0,53.6602,53.7371,53.6525,53.7371,87491.0
2019-06-27 15:15:00,69.86,69.9,69.75,69.77,145286.0,53.7371,53.7679,53.6525,53.6679,145286.0
2019-06-27 15:20:00,69.77,69.85,69.75,69.78,117042.0,53.6679,53.7294,53.6525,53.6755,117042.0
2019-06-27 15:25:00,69.77,69.84,69.74,69.82,128341.0,53.6679,53.7217,53.6448,53.7063,128341.0
2019-06-27 15:30:00,69.82,69.83,69.74,69.76,162456.0,53.7063,53.714,53.6448,53.6602,162456.0
2019-06-27 15:35:00,69.77,69.82,69.66,69.82,246529.0,53.6679,53.7063,53.5832,53.7063,246529.0
2019-06-27 15:40:00,69.81,69.98,69.81,69.9,265264.0,53.6986,53.8294,53.6986,53.7679,265264.0
2019-06-27 15:45:00,69.89,69.94,69.76,69.78,215033.0,53.7602,53.7986,53.6602,53.6755,215033.0
2019-06-27 15:50:00,69.78,70.03,69.77,69.89,474156.0,53.6755,53.8679,53.6679,53.7602,474156.0
2019-06-27 15:55:00,69.9,70.17,69.88,69.99,759419.0,53.7679,53.9755,53.7525,53.8371,759419.0
2019-06-28 09:30:00,70.58,70.95,70.33,70.84,686738.0,54.2909,54.5755,54.0986,54.4909,686738.0
2019-06-28 09:35:00,70.84,71.5,70.83,71.09,583760.0,54.4909,54.9986,54.4832,54.6832,583760.0
2019-06-28 09:40:00,71.04,71.25,70.9,71.21,261887.0,54.6448,54.8063,54.5371,54.7755,261887.0
2019-06-28 09:45:00,71.17,71.78,71.16,71.71,440006.0,54.7448,55.214,54.7371,55.1601,440006.0
2019-06-28 09:50:00,71.72,72.36,71.69,72.3,796247.0,55.1678,55.6601,55.1447,55.614,796247.0
2019-06-28 09:55:00,72.3,72.48,71.94,72.0,591243.0,55.614,55.7524,55.337,55.3832,591243.0
2019-06-28 10:00:00,72.02,72.31,71.98,72.1,247024.0,55.3986,55.6217,55.3678,55.4601,247024.0
2019-06-28 10:05:00,72.1,72.18,72.03,72.11,200493.0,55.4601,55.5217,55.4063,55.4678,200493.0
2019-06-28 10:10:00,72.1,72.4,72.09,72.34,269831.0,55.4601,55.6909,55.4524,55.6447,269831.0
2019-06-28 10:15:00,72.34,72.44,71.86,71.86,499604.0,55.6447,55.7217,55.2755,55.2755,499604.0
2019-06-28 10:20:00,71.86,71.96,71.71,71.8,357470.0,55.2755,55.3524,55.1601,55.2294,357470.0
2019-06-28 10:25:00,71.79,71.89,71.7,71.87,178038.0,55.2217,55.2986,55.1524,55.2832,178038.0
2019-06-28 10:30:00,71.89,72.3,71.88,72.3,174548.0,55.2986,55.614,55.2909,55.614,174548.0
2019-06-28 10:35:00,72.27,72.36,72.11,72.26,134274.0,55.5909,55.6601,55.4678,55.5832,134274.0
2019-06-28 10:40:00,72.24,72.32,72.13,72.29,118367.0,55.5678,55.6293,55.4832,55.6063,118367.0
2019-06-28 10:45:00,72.3,72.31,71.75,71.8,201255.0,55.614,55.6217,55.1909,55.2294,201255.0
2019-06-28 10:50:00,71.8,71.96,71.75,71.75,194965.0,55.2294,55.3524,55.1909,55.1909,194965.0
2019-06-28 10:55:00,71.76,71.87,71.74,71.83,126973.0,55.1986,55.2832,55.1832,55.2524,126973.0
2019-06-28 11:00:00,71.81,71.85,71.63,71.64,157102.0,55.237,55.2678,55.0986,55.1063,157102.0
2019-06-28 11:05:00,71.65,71.79,71.61,71.69,183537.0,55.114,55.2217,55.0832,55.1447,183537.0
2019-06-28 11:10:00,71.69,71.71,71.62,71.63,83387.0,55.1447,55.1601,55.0909,55.0986,83387.0
2019-06-28 11:15:00,71.63,71.87,71.62,71.71,112688.0,55.0986,55.2832,55.0909,55.1601,112688.0
2019-06-28 11:20:00,71.71,71.74,71.6,71.6,73405.0,55.1601,55.1832,55.0755,55.0755,73405.0
2019-06-28 11:25:00,71.6,71.64,71.57,71.6,92505.0,55.0755,55.1063,55.0524,55.0755,92505.0
2019-06-28 11:30:00,71.59,71.62,71.55,71.57,138325.0,55.0678,55.0909,55.0371,55.0524,138325.0
2019-06-28 11:35:00,71.56,71.62,71.53,71.59,151123.0,55.0447,55.0909,55.0217,55.0678,151123.0
2019-06-28 11:40:00,71.59,71.61,71.45,71.54,141030.0,55.0678,55.0832,54.9601,55.0294,141030.0
2019-06-28 11:45:00,71.53,71.79,71.51,71.68,167797.0,55.0217,55.2217,55.0063,55.137,167797.0
2019-06-28 11:50:00,71.68,71.7,71.43,71.47,116675.0,55.137,55.1524,54.9447,54.9755,116675.0
2019-06-28 11:55:00,71.47,71.67,71.44,71.51,107819.0,54.9755,55.1294,54.9524,55.0063,107819.0
2019-06-28 12:00:00,71.51,71.67,71.45,71.67,171224.0,55.0063,55.1294,54.9601,55.1294,171224.0
2019-06-28 12:05:00,71.67,71.81,71.58,71.73,119659.0,55.1294,55.237,55.0601,55.1755,119659.0
2019-06-28 12:10:00,71.73,71.75,71.47,71.47,83839.0,55.1755,55.1909,54.9755,54.9755,83839.0
2019-06-28 12:15:00,71.47,71.56,71.41,71.45,93315.0,54.9755,55.0447,54.9294,54.9601,93315.0
2019-06-28 12:20:00,71.45,71.65,71.41,71.61,103483.0,54.9601,55.114,54.9294,55.0832,103483.0
2019-06-28 12:25:00,71.6,71.73,71.55,71.69,215820.0,55.0755,55.1755,55.0371,55.1447,215820.0
2019-06-28 12:30:00,71.71,71.71,71.58,71.66,60215.0,55.1601,55.1601,55.0601,55.1217,60215.0
2019-06-28 12:35:00,71.67,71.72,71.59,71.68,74426.0,55.1294,55.1678,55.0678,55.137,74426.0
2019-06-28 12:40:00,71.69,71.79,71.67,71.74,127466.0,55.1447,55.2217,55.1294,55.1832,127466.0
2019-06-28 12:45:00,71.75,72.0,71.74,72.0,268611.0,55.1909,55.3832,55.1832,55.3832,268611.0
2019-06-28 12:50:00,72.0,72.03,71.91,71.98,200612.0,55.3832,55.4063,55.314,55.3678,200612.0
2019-06-28 12:55:00,71.98,72.03,71.86,71.92,87022.0,55.3678,55.4063,55.2755,55.3217,87022.0
2019-06-28 13:00:00,71.91,71.95,71.77,71.84,101848.0,55.314,55.3447,55.2063,55.2601,101848.0
2019-06-28 13:05:00,71.84,72.02,71.81,71.98,125780.0,55.2601,55.3986,55.237,55.3678,125780.0
2019-06-28 13:10:00,71.99,72.16,71.98,72.14,185535.0,55.3755,55.5063,55.3678,55.4909,185535.0
2019-06-28 13:15:00,72.14,72.32,72.13,72.31,286859.0,55.4909,55.6293,55.4832,55.6217,286859.0
2019-06-28 13:20:00,72.31,72.42,72.19,72.36,235011.0,55.6217,55.7063,55.5293,55.6601,235011.0
2019-06-28 13:25:00,72.36,72.48,72.34,72.39,285483.0,55.6601,55.7524,55.6447,55.6832,285483.0
2019-06-28 13:30:00,72.39,72.43,72.21,72.31,157610.0,55.6832,55.714,55.5447,55.6217,157610.0
2019-06-28 13:35:00,72.31,72.49,72.26,72.34,126098.0,55.6217,55.7601,55.5832,55.6447,126098.0
2019-06-28 13:40:00,72.33,72.42,72.27,72.27,93264.0,55.637,55.7063,55.5909,55.5909,93264.0
2019-06-28 13:45:00,72.26,72.3,72.17,72.2,158274.0,55.5832,55.614,55.514,55.537,158274.0
2019-06-28 13:50:00,72.2,72.27,72.18,72.22,94558.0,55.537,55.5909,55.5217,55.5524,94558.0
2019-06-28 13:55:00,72.22,72.34,72.18,72.25,59784.0,55.5524,55.6447,55.5217,55.5755,59784.0
2019-06-28 14:00:00,72.25,72.3,72.18,72.2,112028.0,55.5755,55.614,55.5217,55.537,112028.0
2019-06-28 14:05:00,72.19,72.21,72.13,72.2,75920.0,55.5293,55.5447,55.4832,55.537,75920.0
2019-06-28 14:10:00,72.19,72.21,72.13,72.14,64248.0,55.5293,55.5447,55.4832,55.4909,64248.0
2019-06-28 14:15:00,72.14,72.19,72.08,72.13,108411.0,55.4909,55.5293,55.4447,55.4832,108411.0
2019-06-28 14:20:00,72.12,72.25,72.1,72.18,95591.0,55.4755,55.5755,55.4601,55.5217,95591.0
2019-06-28 14:25:00,72.18,72.28,72.17,72.27,87730.0,55.5217,55.5986,55.514,55.5909,87730.0
2019-06-28 14:30:00,72.26,72.43,72.25,72.34,146387.0,55.5832,55.714,55.5755,55.6447,146387.0
2019-06-28 14:35:00,72.34,72.36,72.23,72.32,79640.0,55.6447,55.6601,55.5601,55.6293,79640.0
2019-06-28 14:40:00,72.33,72.4,72.26,72.27,86406.0,55.637,55.6909,55.5832,55.5909,86406.0
2019-06-28 14:45:00,72.26,72.34,72.2,72.25,62372.0,55.5832,55.6447,55.537,55.5755,62372.0
2019-06-28 14:50:00,72.25,72.29,72.21,72.23,147155.0,55.5755,55.6063,55.5447,55.5601,147155.0
2019-06-28 14:55:00,72.23,72.23,72.06,72.12,109684.0,55.5601,55.5601,55.4293,55.4755,109684.0
2019-06-28 15:00:00,72.12,72.19,72.1,72.17,122625.0,55.4755,55.5293,55.4601,55.514,122625.0
2019-06-28 15:05:00,72.16,72.36,72.15,72.29,153262.0,55.5063,55.6601,55.4986,55.6063,153262.0
2019-06-28 15:10:00,72.28,72.32,72.22,72.31,81520.0,55.5986,55.6293,55.5524,55.6217,81520.0
2019-06-28 15:15:00,72.31,72.43,72.31,72.41,139965.0,55.6217,55.714,55.6217,55.6986,139965.0
2019-06-28 15:20:00,72.41,72.48,72.35,72.4,154241.0,55.6986,55.7524,55.6524,55.6909,154241.0
2019-06-28 15:25:00,72.4,72.41,72.25,72.33,264609.0,55.6909,55.6986,55.5755,55.637,264609.0
2019-06-28 15:30:00,72.33,72.38,72.26,72.26,197928.0,55.637,55.6755,55.5832,55.5832,197928.0
2019-06-28 15:35:00,72.26,72.3,72.19,72.23,163769.0,55.5832,55.614,55.5293,55.5601,163769.0
2019-06-28 15:40:00,72.23,72.32,72.22,72.26,166682.0,55.5601,55.6293,55.5524,55.5832,166682.0
2019-06-28 15:45:00,72.27,72.4,72.26,72.37,238393.0,55.5909,55.6909,55.5832,55.6678,238393.0
2019-06-28 15:50:00,72.37,72.5,72.36,72.45,379834.0,55.6678,55.7678,55.6601,55.7293,379834.0
2019-06-28 15:55:00,72.45,72.74,72.44,72.71,1024228.0,55.7293,55.9524,55.7217,55.9293,1024228.0
2019-07-01 09:30:00,73.5,73.85,73.39,73.69,706775.0,56.537,56.8062,56.4524,56.6832,706775.0
2019-07-01 09:35:00,73.7,73.79,73.37,73.5,788757.0,56.6909,56.7601,56.437,56.537,788757.0
2019-07-01 09:40:00,73.47,73.67,73.18,73.65,385881.0,56.5139,56.6678,56.2909,56.6524,385881.0
2019-07-01 09:45:00,73.67,73.74,73.52,73.55,280321.0,56.6678,56.7216,56.5524,56.5755,280321.0
2019-07-01 09:50:00,73.54,73.74,73.45,73.5,245264.0,56.5678,56.7216,56.4986,56.537,245264.0
2019-07-01 09:55:00,73.5,73.52,73.27,73.48,268754.0,56.537,56.5524,56.3601,56.5216,268754.0
2019-07-01 10:00:00,73.5,73.57,73.35,73.48,345512.0,56.537,56.5909,56.4216,56.5216,345512.0
2019-07-01 10:05:00,73.48,73.52,73.1,73.11,275169.0,56.5216,56.5524,56.2293,56.237,275169.0
2019-07-01 10:10:00,73.12,73.13,72.92,72.98,411368.0,56.2447,56.2524,56.0909,56.137,411368.0
2019-07-01 10:15:00,72.98,73.02,72.85,72.89,242662.0,56.137,56.1678,56.037,56.0678,242662.0
2019-07-01 10:20:00,72.89,72.91,72.58,72.67,311427.0,56.0678,56.0832,55.8293,55.8986,311427.0
2019-07-01 10:25:00,72.68,72.85,72.61,72.69,118528.0,55.9063,56.037,55.8524,55.914,118528.0
2019-07-01 10:30:00,72.69,72.75,72.58,72.64,235149.0,55.914,55.9601,55.8293,55.8755,235149.0
2019-07-01 10:35:00,72.64,72.74,72.58,72.7,198486.0,55.8755,55.9524,55.8293,55.9216,198486.0
2019-07-01 10:40:00,72.7,72.84,72.69,72.77,126689.0,55.9216,56.0293,55.914,55.9755,126689.0
2019-07-01 10:45:00,72.78,72.97,72.72,72.83,147576.0,55.9832,56.1293,55.937,56.0216,147576.0
2019-07-01 10:50:00,72.82,72.85,72.72,72.78,84401.0,56.014,56.037,55.937,55.9832,84401.0
2019-07-01 10:55:00,72.78,72.91,72.75,72.82,98435.0,55.9832,56.0832,55.9601,56.014,98435.0
2019-07-01 11:00:00,72.82,72.96,72.78,72.81,91264.0,56.014,56.1216,55.9832,56.0063,91264.0
2019-07-01 11:05:00,72.81,72.91,72.78,72.81,75659.0,56.0063,56.0832,55.9832,56.0063,75659.0
2019-07-01 11:10:00,72.8,72.87,72.56,72.59,170422.0,55.9986,56.0524,55.814,55.837,170422.0
2019-07-01 11:15:00,72.58,72.71,72.53,72.63,163335.0,55.8293,55.9293,55.7909,55.8678,163335.0
2019-07-01 11:20:00,72.64,72.67,72.54,72.64,140559.0,55.8755,55.8986,55.7986,55.8755,140559.0
2019-07-01 11:25:00,72.64,72.69,72.52,72.59,227836.0,55.8755,55.914,55.7832,55.837,227836.0
2019-07-01 11:30:00,72.59,72.61,72.38,72.38,373973.0,55.837,55.8524,55.6755,55.6755,373973.0
2019-07-01 11:35:00,72.38,72.49,72.28,72.45,213096.0,55.6755,55.7601,55.5986,55.7293,213096.0
2019-07-01 11:40:00,72.45,72.53,72.36,72.47,163294.0,55.7293,55.7909,55.6601,55.7447,163294.0
2019-07-01 11:45:00,72.47,72.49,72.35,72.44,126932.0,55.7447,55.7601,55.6524,55.7217,126932.0
2019-07-01 11:50:00,72.44,72.54,72.4,72.45,158723.0,55.7217,55.7986,55.6909,55.7293,158723.0
2019-07-01 11:55:00,72.45,72.52,72.39,72.5,129408.0,55.7293,55.7832,55.6832,55.7678,129408.0
2019-07-01 12:00:00,72.5,72.63,72.34,72.62,165765.0,55.7678,55.8678,55.6447,55.8601,165765.0
2019-07-01 12:05:00,72.61,72.64,72.53,72.59,163638.0,55.8524,55.8755,55.7909,55.837,163638.0
2019-07-01 12:10:00,72.59,72.85,72.59,72.84,221800.0,55.837,56.037,55.837,56.0293,221800.0
2019-07-01 12:15:00,72.83,72.88,72.7,72.73,130210.0,56.0216,56.0601,55.9216,55.9447,130210.0
2019-07-01 12:20:00,72.74,72.86,72.72,72.79,100543.0,55.9524,56.0447,55.937,55.9909,100543.0
2019-07-01 12:25:00,72.79,72.84,72.75,72.81,80621.0,55.9909,56.0293,55.9601,56.0063,80621.0
2019-07-01 12:30:00,72.81,72.82,72.72,72.73,82333.0,56.0063,56.014,55.937,55.9447,82333.0
2019-07-01 12:35:00,72.73,72.82,72.73,72.79,86718.0,55.9447,56.014,55.9447,55.9909,86718.0
2019-07-01 12:40:00,72.79,72.84,72.73,72.76,105789.0,55.9909,56.0293,55.9447,55.9678,105789.0
2019-07-01 12:45:00,72.76,72.76,72.69,72.74,93859.0,55.9678,55.9678,55.914,55.9524,93859.0
2019-07-01 12:50:00,72.73,72.73,72.67,72.7,122980.0,55.9447,55.9447,55.8986,55.9216,122980.0
2019-07-01 12:55:00,72.7,72.7,72.51,72.62,85626.0,55.9216,55.9216,55.7755,55.8601,85626.0
2019-07-01 13:00:00,72.62,72.65,72.59,72.64,130307.0,55.8601,55.8832,55.837,55.8755,130307.0
2019-07-01 13:05:00,72.63,72.71,72.62,72.71,83919.0,55.8678,55.9293,55.8601,55.9293,83919.0
2019-07-01 13:10:00,72.7,72.74,72.51,72.6,115019.0,55.9216,55.9524,55.7755,55.8447,115019.0
2019-07-01 13:15:00,72.59,72.65,72.53,72.63,88675.0,55.837,55.8832,55.7909,55.8678,88675.0
2019-07-01 13:20:00,72.63,72.77,72.62,72.76,124117.0,55.8678,55.9755,55.8601,55.9678,124117.0
2019-07-01 13:25:00,72.75,73.0,72.74,73.0,84584.0,55.9601,56.1524,55.9524,56.1524,84584.0
2019-07-01 13:30:00,72.98,73.07,72.95,73.0,129556.0,56.137,56.2063,56.1139,56.1524,129556.0
2019-07-01 13:35:00,73.01,73.04,72.93,73.04,86323.0,56.1601,56.1832,56.0986,56.1832,86323.0
2019-07-01 13:40:00,73.04,73.04,72.87,72.94,85654.0,56.1832,56.1832,56.0524,56.1063,85654.0
2019-07-01 13:45:00,72.94,73.03,72.92,72.99,71791.0,56.1063,56.1755,56.0909,56.1447,71791.0
2019-07-01 13:50:00,73.0,73.05,72.98,73.0,71846.0,56.1524,56.1909,56.137,56.1524,71846.0
2019-07-01 13:55:00,73.0,73.09,72.96,73.07,145496.0,56.1524,56.2216,56.1216,56.2063,145496.0
2019-07-01 14:00:00,73.06,73.1,72.98,73.03,109437.0,56.1986,56.2293,56.137,56.1755,109437.0
2019-07-01 14:05:00,73.03,73.16,73.01,73.12,72085.0,56.1755,56.2755,56.1601,56.2447,72085.0
2019-07-01 14:10:00,73.11,73.16,73.08,73.15,68471.0,56.237,56.2755,56.2139,56.2678,68471.0
2019-07-01 14:15:00,73.13,73.19,73.06,73.09,78335.0,56.2524,56.2986,56.1986,56.2216,78335.0
2019-07-01 14:20:00,73.08,73.14,73.02,73.03,94392.0,56.2139,56.2601,56.1678,56.1755,94392.0
2019-07-01 14:25:00,73.03,73.09,72.96,73.03,109536.0,56.1755,56.2216,56.1216,56.1755,109536.0
2019-07-01 14:30:00,73.03,73.04,72.96,73.0,76611.0,56.1755,56.1832,56.1216,56.1524,76611.0
2019-07-01 14:35:00,73.0,73.0,72.77,72.91,172765.0,56.1524,56.1524,55.9755,56.0832,172765.0
2019-07-01 14:40:00,72.92,72.97,72.89,72.91,74762.0,56.0909,56.1293,56.0678,56.0832,74762.0
2019-07-01 14:45:00,72.9,72.99,72.87,72.92,95993.0,56.0755,56.1447,56.0524,56.0909,95993.0
2019-07-01 14:50:00,72.91,72.95,72.74,72.95,139279.0,56.0832,56.1139,55.9524,56.1139,139279.0
2019-07-01 14:55:00,72.93,72.94,72.81,72.89,69543.0,56.0986,56.1063,56.0063,56.0678,69543.0
2019-07-01 15:00:00,72.9,72.98,72.86,72.98,60807.0,56.0755,56.137,56.0447,56.137,60807.0
2019-07-01 15:05:00,72.98,73.02,72.94,72.95,159631.0,56.137,56.1678,56.1063,56.1139,159631.0
2019-07-01 15:10:00,72.95,73.1,72.95,73.1,154114.0,56.1139,56.2293,56.1139,56.2293,154114.0
2019-07-01 15:15:00,73.11,73.13,73.03,73.09,122583.0,56.237,56.2524,56.1755,56.2216,122583.0
2019-07-01 15:20:00,73.1,73.28,73.09,73.21,209733.0,56.2293,56.3678,56.2216,56.3139,209733.0
2019-07-01 15:25:00,73.22,73.4,73.22,73.36,224585.0,56.3216,56.4601,56.3216,56.4293,224585.0
2019-07-01 15:30:00,73.36,73.5,73.34,73.42,213202.0,56.4293,56.537,56.4139,56.4755,213202.0
2019-07-01 15:35:00,73.43,73.66,73.41,73.66,309914.0,56.4832,56.6601,56.4678,56.6601,309914.0
2019-07-01 15:40:00,73.65,73.71,73.6,73.66,287038.0,56.6524,56.6985,56.6139,56.6601,287038.0
2019-07-01 15:45:00,73.66,73.67,73.47,73.57,280898.0,56.6601,56.6678,56.5139,56.5909,280898.0
2019-07-01 15:50:00,73.58,73.67,73.52,73.52,378900.0,56.5986,56.6678,56.5524,56.5524,378900.0
2019-07-01 15:55:00,73.52,73.53,73.26,73.44,542193.0,56.5524,56.5601,56.3524,56.4909,542193.0
2019-07-02 09:30:00,73.1,73.33,72.32,72.89,361463.0,56.2293,56.4062,55.6293,56.0678,361463.0
2019-07-02 09:35:00,72.9,73.14,72.72,72.89,128292.0,56.0755,56.2601,55.937,56.0678,128292.0
2019-07-02 09:40:00,72.9,73.14,72.88,72.97,104209.0,56.0755,56.2601,56.0601,56.1293,104209.0
2019-07-02 09:45:00,72.96,73.1,72.85,72.9,81946.0,56.1216,56.2293,56.037,56.0755,81946.0
2019-07-02 09:50:00,72.9,73.02,72.86,72.98,76493.0,56.0755,56.1678,56.0447,56.137,76493.0
2019-07-02 09:55:00,72.99,73.11,72.85,72.93,132771.0,56.1447,56.237,56.037,56.0986,132771.0
2019-07-02 10:00:00,72.92,73.0,72.85,73.0,319434.0,56.0909,56.1524,56.037,56.1524,319434.0
2019-07-02 10:05:00,73.0,73.18,72.98,73.18,148284.0,56.1524,56.2909,56.137,56.2909,148284.0
2019-07-02 10:10:00,73.18,73.43,73.05,73.32,194437.0,56.2909,56.4832,56.1909,56.3986,194437.0
2019-07-02 10:15:00,73.31,73.43,73.23,73.38,122373.0,56.3909,56.4832,56.3293,56.4447,122373.0
2019-07-02 10:20:00,73.36,73.52,73.34,73.51,182465.0,56.4293,56.5524,56.4139,56.5447,182465.0
2019-07-02 10:25:00,73.51,73.57,73.45,73.54,75153.0,56.5447,56.5909,56.4986,56.5678,75153.0
2019-07-02 10:30:00,73.52,73.54,73.41,73.52,83652.0,56.5524,56.5678,56.4678,56.5524,83652.0
2019-07-02 10:35:00,73.53,73.58,73.46,73.52,113637.0,56.5601,56.5986,56.5062,56.5524,113637.0
2019-07-02 10:40:00,73.52,73.64,73.46,73.63,117015.0,56.5524,56.6447,56.5062,56.637,117015.0
2019-07-02 10:45:00,73.63,73.73,73.51,73.54,199278.0,56.637,56.7139,56.5447,56.5678,199278.0
2019-07-02 10:50:00,73.54,73.93,73.52,73.89,182020.0,56.5678,56.8678,56.5524,56.837,182020.0
2019-07-02 10:55:00,73.89,73.95,73.8,73.92,166661.0,56.837,56.8832,56.7678,56.8601,166661.0
2019-07-02 11:00:00,73.91,73.93,73.85,73.9,217005.0,56.8524,56.8678,56.8062,56.8447,217005.0
2019-07-02 11:05:00,73.9,74.13,73.88,73.98,219496.0,56.8447,57.0216,56.8293,56.9062,219496.0
2019-07-02 11:10:00,73.99,74.0,73.85,73.86,163080.0,56.9139,56.9216,56.8062,56.8139,163080.0
2019-07-02 11:15:00,73.86,73.91,73.82,73.86,153417.0,56.8139,56.8524,56.7832,56.8139,153417.0
2019-07-02 11:20:00,73.87,74.08,73.85,73.94,171064.0,56.8216,56.9832,56.8062,56.8755,171064.0
2019-07-02 11:25:00,73.95,74.07,73.94,73.96,132169.0,56.8832,56.9755,56.8755,56.8909,132169.0
2019-07-02 11:30:00,73.95,74.04,73.83,73.83,100001.0,56.8832,56.9524,56.7909,56.7909,100001.0
2019-07-02 11:35:00,73.83,73.83,73.66,73.69,88744.0,56.7909,56.7909,56.6601,56.6832,88744.0
2019-07-02 11:40:00,73.68,73.71,73.5,73.67,119597.0,56.6755,56.6985,56.537,56.6678,119597.0
2019-07-02 11:45:00,73.67,73.87,73.66,73.86,82068.0,56.6678,56.8216,56.6601,56.8139,82068.0
2019-07-02 11:50:00,73.85,73.99,73.84,73.94,93841.0,56.8062,56.9139,56.7985,56.8755,93841.0
2019-07-02 11:55:00,73.93,74.03,73.88,73.98,130609.0,56.8678,56.9447,56.8293,56.9062,130609.0
2019-07-02 12:00:00,73.95,73.96,73.78,73.84,176402.0,56.8832,56.8909,56.7524,56.7985,176402.0
2019-07-02 12:05:00,73.84,73.94,73.83,73.86,70920.0,56.7985,56.8755,56.7909,56.8139,70920.0
2019-07-02 12:10:00,73.87,73.95,73.83,73.86,80784.0,56.8216,56.8832,56.7909,56.8139,80784.0
2019-07-02 12:15:00,73.86,73.95,73.83,73.87,64627.0,56.8139,56.8832,56.7909,56.8216,64627.0
2019-07-02 12:20:00,73.86,73.89,73.73,73.78,110182.0,56.8139,56.837,56.7139,56.7524,110182.0
2019-07-02 12:25:00,73.77,73.77,73.53,73.6,136896.0,56.7447,56.7447,56.5601,56.6139,136896.0
2019-07-02 12:30:00,73.61,73.71,73.54,73.65,241688.0,56.6216,56.6985,56.5678,56.6524,241688.0
2019-07-02 12:35:00,73.65,73.67,73.45,73.53,178880.0,56.6524,56.6678,56.4986,56.5601,178880.0
2019-07-02 12:40:00,73.51,73.61,73.45,73.55,97281.0,56.5447,56.6216,56.4986,56.5755,97281.0
2019-07-02 12:45:00,73.55,73.63,73.53,73.61,36139.0,56.5755,56.637,56.5601,56.6216,36139.0
2019-07-02 12:50:00,73.6,73.71,73.59,73.67,50626.0,56.6139,56.6985,56.6062,56.6678,50626.0
2019-07-02 12:55:00,73.67,73.89,73.67,73.88,42151.0,56.6678,56.837,56.6678,56.8293,42151.0
2019-07-02 13:00:00,73.88,73.9,73.81,73.86,83021.0,56.8293,56.8447,56.7755,56.8139,83021.0
2019-07-02 13:05:00,73.85,73.92,73.81,73.88,92367.0,56.8062,56.8601,56.7755,56.8293,92367.0
2019-07-02 13:10:00,73.88,73.95,73.87,73.92,62489.0,56.8293,56.8832,56.8216,56.8601,62489.0
2019-07-02 13:15:00,73.92,73.96,73.88,73.95,53242.0,56.8601,56.8909,56.8293,56.8832,53242.0
2019-07-02 13:20:00,73.95,74.09,73.93,73.97,140149.0,56.8832,56.9908,56.8678,56.8985,140149.0
2019-07-02 13:25:00,73.97,74.0,73.92,73.97,203578.0,56.8985,56.9216,56.8601,56.8985,203578.0
2019-07-02 13:30:00,73.98,74.12,73.91,73.96,177991.0,56.9062,57.0139,56.8524,56.8909,177991.0
2019-07-02 13:35:00,73.97,74.06,73.93,73.97,43190.0,56.8985,56.9678,56.8678,56.8985,43190.0
2019-07-02 13:40:00,73.97,73.97,73.75,73.8,262268.0,56.8985,56.8985,56.7293,56.7678,262268.0
2019-07-02 13:45:00,73.79,73.84,73.76,73.78,57896.0,56.7601,56.7985,56.737,56.7524,57896.0
2019-07-02 13:50:00,73.78,73.93,73.77,73.86,72396.0,56.7524,56.8678,56.7447,56.8139,72396.0
2019-07-02 13:55:00,73.87,73.95,73.84,73.92,66814.0,56.8216,56.8832,56.7985,56.8601,66814.0
2019-07-02 14:00:00,73.92,73.99,73.9,73.95,45663.0,56.8601,56.9139,56.8447,56.8832,45663.0
2019-07-02 14:05:00,73.95,73.96,73.83,73.85,61326.0,56.8832,56.8909,56.7909,56.8062,61326.0
2019-07-02 14:10:00,73.84,73.87,73.74,73.76,60746.0,56.7985,56.8216,56.7216,56.737,60746.0
2019-07-02 14:15:00,73.76,73.85,73.75,73.83,65498.0,56.737,56.8062,56.7293,56.7909,65498.0
2019-07-02 14:20:00,73.83,73.98,73.82,73.98,135617.0,56.7909,56.9062,56.7832,56.9062,135617.0
2019-07-02 14:25:00,73.98,74.06,73.84,73.86,62364.0,56.9062,56.9678,56.7985,56.8139,62364.0
2019-07-02 14:30:00,73.87,73.91,73.81,73.82,71368.0,56.8216,56.8524,56.7755,56.7832,71368.0
2019-07-02 14:35:00,73.83,73.83,73.7,73.73,80861.0,56.7909,56.7909,56.6909,56.7139,80861.0
2019-07-02 14:40:00,73.73,73.77,73.66,73.72,70904.0,56.7139,56.7447,56.6601,56.7062,70904.0
2019-07-02 14:45:00,73.7,73.73,73.63,73.65,81201.0,56.6909,56.7139,56.637,56.6524,81201.0
2019-07-02 14:50:00,73.64,73.65,73.58,73.59,73332.0,56.6447,56.6524,56.5986,56.6062,73332.0
2019-07-02 14:55:00,73.59,73.89,73.58,73.84,170416.0,56.6062,56.837,56.5986,56.7985,170416.0
2019-07-02 15:00:00,73.84,73.91,73.76,73.78,79270.0,56.7985,56.8524,56.737,56.7524,79270.0
2019-07-02 15:05:00,73.78,73.89,73.78,73.83,68205.0,56.7524,56.837,56.7524,56.7909,68205.0
2019-07-02 15:10:00,73.82,73.83,73.61,73.63,134860.0,56.7832,56.7909,56.6216,56.637,134860.0
2019-07-02 15:15:00,73.63,73.78,73.62,73.73,133302.0,56.637,56.7524,56.6293,56.7139,133302.0
2019-07-02 15:20:00,73.73,73.94,73.72,73.92,117941.0,56.7139,56.8755,56.7062,56.8601,117941.0
2019-07-02 15:25:00,73.92,73.98,73.9,73.95,116196.0,56.8601,56.9062,56.8447,56.8832,116196.0
2019-07-02 15:30:00,73.95,74.06,73.93,74.03,131389.0,56.8832,56.9678,56.8678,56.9447,131389.0
2019-07-02 15:35:00,74.03,74.07,74.01,74.07,138160.0,56.9447,56.9755,56.9293,56.9755,138160.0
2019-07-02 15:40:00,74.08,74.09,74.02,74.04,162779.0,56.9832,56.9908,56.937,56.9524,162779.0
2019-07-02 15:45:00,74.03,74.09,74.03,74.06,241539.0,56.9447,56.9908,56.9447,56.9678,241539.0
2019-07-02 15:50:00,74.07,74.13,74.04,74.1,259686.0,56.9755,57.0216,56.9524,56.9985,259686.0
2019-07-02 15:55:00,74.11,74.25,74.09,74.23,473896.0,57.0062,57.1139,56.9908,57.0985,473896.0
2019-07-03 09:30:00,74.35,74.64,74.15,74.29,482376.0,57.1908,57.4139,57.037,57.1447,482376.0
2019-07-03 09:35:00,74.32,74.49,74.21,74.25,224347.0,57.1678,57.2985,57.0832,57.1139,224347.0
2019-07-03 09:40:00,74.25,74.38,74.21,74.24,172916.0,57.1139,57.2139,57.0832,57.1062,172916.0
2019-07-03 09:45:00,74.23,74.26,73.78,73.85,216364.0,57.0985,57.1216,56.7524,56.8062,216364.0
2019-07-03 09:50:00,73.88,74.01,73.84,73.97,161324.0,56.8293,56.9293,56.7985,56.8985,161324.0
2019-07-03 09:55:00,73.97,74.06,73.87,73.92,97091.0,56.8985,56.9678,56.8216,56.8601,97091.0
2019-07-03 10:00:00,73.92,74.03,73.8,73.98,104436.0,56.8601,56.9447,56.7678,56.9062,104436.0
2019-07-03 10:05:00,73.98,74.06,73.92,73.99,87029.0,56.9062,56.9678,56.8601,56.9139,87029.0
2019-07-03 10:10:00,73.99,74.09,73.95,74.03,106422.0,56.9139,56.9908,56.8832,56.9447,106422.0
2019-07-03 10:15:00,74.02,74.09,73.97,74.06,105933.0,56.937,56.9908,56.8985,56.9678,105933.0
2019-07-03 10:20:00,74.05,74.08,73.95,74.05,118705.0,56.9601,56.9832,56.8832,56.9601,118705.0
2019-07-03 10:25:00,74.06,74.21,74.04,74.17,82984.0,56.9678,57.0832,56.9524,57.0524,82984.0
2019-07-03 10:30:00,74.18,74.22,74.05,74.13,110208.0,57.0601,57.0908,56.9601,57.0216,110208.0
2019-07-03 10:35:00,74.14,74.31,74.14,74.3,75849.0,57.0293,57.1601,57.0293,57.1524,75849.0
2019-07-03 10:40:00,74.3,74.45,74.24,74.44,167599.0,57.1524,57.2678,57.1062,57.2601,167599.0
2019-07-03 10:45:00,74.43,74.47,74.26,74.28,148833.0,57.2524,57.2831,57.1216,57.137,148833.0
2019-07-03 10:50:00,74.27,74.29,74.16,74.26,82589.0,57.1293,57.1447,57.0447,57.1216,82589.0
2019-07-03 10:55:00,74.26,74.28,74.15,74.24,114019.0,57.1216,57.137,57.037,57.1062,114019.0
2019-07-03 11:00:00,74.24,74.52,74.24,74.38,114808.0,57.1062,57.3216,57.1062,57.2139,114808.0
2019-07-03 11:05:00,74.38,74.44,74.32,74.38,93780.0,57.2139,57.2601,57.1678,57.2139,93780.0
2019-07-03 11:10:00,74.37,74.41,74.31,74.39,133910.0,57.2062,57.237,57.1601,57.2216,133910.0
2019-07-03 11:15:00,74.4,74.44,74.33,74.39,103451.0,57.2293,57.2601,57.1755,57.2216,103451.0
2019-07-03 11:20:00,74.39,74.42,74.24,74.25,160016.0,57.2216,57.2447,57.1062,57.1139,160016.0
2019-07-03 11:25:00,74.25,74.31,74.22,74.25,105563.0,57.1139,57.1601,57.0908,57.1139,105563.0
2019-07-03 11:30:00,74.26,74.49,74.21,74.45,165012.0,57.1216,57.2985,57.0832,57.2678,165012.0
2019-07-03 11:35:00,74.45,74.48,74.35,74.45,85322.0,57.2678,57.2908,57.1908,57.2678,85322.0
2019-07-03 11:40:00,74.44,74.53,74.35,74.35,56681.0,57.2601,57.3293,57.1908,57.1908,56681.0
2019-07-03 11:45:00,74.37,74.47,74.31,74.45,102635.0,57.2062,57.2831,57.1601,57.2678,102635.0
2019-07-03 11:50:00,74.44,74.55,74.39,74.53,74081.0,57.2601,57.3447,57.2216,57.3293,74081.0
2019-07-03 11:55:00,74.52,74.72,74.47,74.68,129792.0,57.3216,57.4755,57.2831,57.4447,129792.0
2019-07-03 12:00:00,74.68,74.73,74.54,74.57,63092.0,57.4447,57.4831,57.337,57.3601,63092.0
2019-07-03 12:05:00,74.59,74.66,74.5,74.54,58251.0,57.3755,57.4293,57.3062,57.337,58251.0
2019-07-03 12:10:00,74.53,74.59,74.48,74.58,46211.0,57.3293,57.3755,57.2908,57.3678,46211.0
2019-07-03 12:15:00,74.58,74.63,74.47,74.55,76814.0,57.3678,57.4062,57.2831,57.3447,76814.0
2019-07-03 12:20:00,74.55,74.6,74.5,74.53,61188.0,57.3447,57.3831,57.3062,57.3293,61188.0
2019-07-03 12:25:00,74.52,74.67,74.51,74.67,82237.0,57.3216,57.437,57.3139,57.437,82237.0
2019-07-03 12:30:00,74.67,74.72,74.63,74.7,117239.0,57.437,57.4755,57.4062,57.4601,117239.0
2019-07-03 12:35:00,74.7,74.74,74.66,74.73,141328.0,57.4601,57.4908,57.4293,57.4831,141328.0
2019-07-03 12:40:00,74.72,74.74,74.67,74.7,148123.0,57.4755,57.4908,57.437,57.4601,148123.0
2019-07-03 12:45:00,74.7,74.79,74.68,74.76,121706.0,57.4601,57.5293,57.4447,57.5062,121706.0
2019-07-03 12:50:00,74.76,74.81,74.71,74.73,128483.0,57.5062,57.5447,57.4678,57.4831,128483.0
2019-07-03 12:55:00,74.73,74.97,74.72,74.96,361983.0,57.4831,57.6678,57.4755,57.6601,361983.0
2019-07-05 09:30:00,74.65,74.79,73.95,74.25,321677.0,57.4216,57.5293,56.8832,57.1139,321677.0
2019-07-05 09:35:00,74.26,74.41,74.07,74.38,115423.0,57.1216,57.237,56.9755,57.2139,115423.0
2019-07-05 09:40:00,74.38,74.4,74.19,74.2,116994.0,57.2139,57.2293,57.0678,57.0755,116994.0
2019-07-05 09:45:00,74.21,74.4,74.17,74.37,110412.0,57.0832,57.2293,57.0524,57.2062,110412.0
2019-07-05 09:50:00,74.37,74.39,74.18,74.19,123795.0,57.2062,57.2216,57.0601,57.0678,123795.0
2019-07-05 09:55:00,74.18,74.2,74.07,74.11,102463.0,57.0601,57.0755,56.9755,57.0062,102463.0
2019-07-05 10:00:00,74.13,74.16,74.03,74.1,92651.0,57.0216,57.0447,56.9447,56.9985,92651.0
2019-07-05 10:05:00,74.1,74.21,74.08,74.15,80533.0,56.9985,57.0832,56.9832,57.037,80533.0
2019-07-05 10:10:00,74.15,74.21,74.13,74.14,74032.0,57.037,57.0832,57.0216,57.0293,74032.0
2019-07-05 10:15:00,74.14,74.18,74.1,74.15,57842.0,57.0293,57.0601,56.9985,57.037,57842.0
2019-07-05 10:20:00,74.15,74.19,74.11,74.13,74776.0,57.037,57.0678,57.0062,57.0216,74776.0
2019-07-05 10:25:00,74.14,74.16,74.06,74.1,83762.0,57.0293,57.0447,56.9678,56.9985,83762.0
2019-07-05 10:30:00,74.1,74.12,73.97,73.98,115177.0,56.9985,57.0139,56.8985,56.9062,115177.0
2019-07-05 10:35:00,73.99,74.01,73.91,73.96,74384.0,56.9139,56.9293,56.8524,56.8909,74384.0
2019-07-05 10:40:00,73.95,73.96,73.85,73.89,89040.0,56.8832,56.8909,56.8062,56.837,89040.0
2019-07-05 10:45:00,73.88,74.17,73.85,74.11,76383.0,56.8293,57.0524,56.8062,57.0062,76383.0
2019-07-05 10:50:00,74.11,74.17,74.07,74.15,62225.0,57.0062,57.0524,56.9755,57.037,62225.0
2019-07-05 10:55:00,74.14,74.16,74.04,74.08,136835.0,57.0293,57.0447,56.9524,56.9832,136835.0
2019-07-05 11:00:00,74.1,74.12,73.88,73.97,99857.0,56.9985,57.0139,56.8293,56.8985,99857.0
2019-07-05 11:05:00,73.96,74.02,73.91,73.99,85025.0,56.8909,56.937,56.8524,56.9139,85025.0
2019-07-05 11:10:00,74.0,74.08,73.95,74.06,47930.0,56.9216,56.9832,56.8832,56.9678,47930.0
2019-07-05 11:15:00,74.06,74.17,74.05,74.15,53768.0,56.9678,57.0524,56.9601,57.037,53768.0
2019-07-05 11:20:00,74.16,74.2,74.0,74.03,100572.0,57.0447,57.0755,56.9216,56.9447,100572.0
2019-07-05 11:25:00,74.03,74.09,74.0,74.02,81878.0,56.9447,56.9908,56.9216,56.937,81878.0
2019-07-05 11:30:00,74.01,74.05,73.85,73.91,127992.0,56.9293,56.9601,56.8062,56.8524,127992.0
2019-07-05 11:35:00,73.92,73.93,73.68,73.73,172960.0,56.8601,56.8678,56.6755,56.7139,172960.0
2019-07-05 11:40:00,73.74,73.75,73.59,73.66,154907.0,56.7216,56.7293,56.6062,56.6601,154907.0
2019-07-05 11:45:00,73.66,73.69,73.55,73.64,84081.0,56.6601,56.6832,56.5755,56.6447,84081.0
2019-07-05 11:50:00,73.63,73.77,73.63,73.71,64207.0,56.637,56.7447,56.637,56.6985,64207.0
2019-07-05 11:55:00,73.71,73.8,73.7,73.75,61823.0,56.6985,56.7678,56.6909,56.7293,61823.0
2019-07-05 12:00:00,73.74,73.75,73.63,73.65,119876.0,56.7216,56.7293,56.637,56.6524,119876.0
2019-07-05 12:05:00,73.65,73.67,73.36,73.41,215108.0,56.6524,56.6678,56.4293,56.4678,215108.0
2019-07-05 12:10:00,73.42,73.43,73.27,73.28,150941.0,56.4755,56.4832,56.3601,56.3678,150941.0
2019-07-05 12:15:00,73.28,73.36,73.27,73.3,79869.0,56.3678,56.4293,56.3601,56.3832,79869.0
2019-07-05 12:20:00,73.3,73.3,73.01,73.14,126854.0,56.3832,56.3832,56.1601,56.2601,126854.0
2019-07-05 12:25:00,73.14,73.15,72.95,73.02,166441.0,56.2601,56.2678,56.1139,56.1678,166441.0
2019-07-05 12:30:00,73.01,73.1,73.01,73.03,86404.0,56.1601,56.2293,56.1601,56.1755,86404.0
2019-07-05 12:35:00,73.05,73.07,72.91,72.93,118178.0,56.1909,56.2063,56.0832,56.0986,118178.0
2019-07-05 12:40:00,72.91,72.96,72.82,72.94,170875.0,56.0832,56.1216,56.014,56.1063,170875.0
2019-07-05 12:45:00,72.95,73.03,72.93,73.02,66613.0,56.1139,56.1755,56.0986,56.1678,66613.0
2019-07-05 12:50:00,73.03,73.28,72.96,73.23,181694.0,56.1755,56.3678,56.1216,56.3293,181694.0
2019-07-05 12:55:00,73.21,73.31,73.09,73.09,95517.0,56.3139,56.3909,56.2216,56.2216,95517.0
2019-07-05 13:00:00,73.09,73.16,73.05,73.16,49451.0,56.2216,56.2755,56.1909,56.2755,49451.0
2019-07-05 13:05:00,73.16,73.27,73.14,73.23,82704.0,56.2755,56.3601,56.2601,56.3293,82704.0
2019-07-05 13:10:00,73.23,73.26,73.16,73.23,57046.0,56.3293,56.3524,56.2755,56.3293,57046.0
2019-07-05 13:15:00,73.23,73.35,73.22,73.35,44606.0,56.3293,56.4216,56.3216,56.4216,44606.0
2019-07-05 13:20:00,73.34,73.42,73.32,73.39,43622.0,56.4139,56.4755,56.3986,56.4524,43622.0
2019-07-05 13:25:00,73.38,73.39,73.32,73.36,33476.0,56.4447,56.4524,56.3986,56.4293,33476.0
2019-07-05 13:30:00,73.36,73.42,73.32,73.41,29474.0,56.4293,56.4755,56.3986,56.4678,29474.0
2019-07-05 13:35:00,73.43,73.48,73.37,73.45,48291.0,56.4832,56.5216,56.437,56.4986,48291.0
2019-07-05 13:40:00,73.45,73.51,73.43,73.51,36980.0,56.4986,56.5447,56.4832,56.5447,36980.0
2019-07-05 13:45:00,73.51,73.52,73.33,73.33,65113.0,56.5447,56.5524,56.4062,56.4062,65113.0
2019-07-05 13:50:00,73.35,73.37,73.17,73.18,72220.0,56.4216,56.437,56.2832,56.2909,72220.0
2019-07-05 13:55:00,73.18,73.25,73.17,73.21,43371.0,56.2909,56.3447,56.2832,56.3139,43371.0
2019-07-05 14:00:00,73.21,73.28,73.17,73.19,49167.0,56.3139,56.3678,56.2832,56.2986,49167.0
2019-07-05 14:05:00,73.19,73.2,73.08,73.08,146967.0,56.2986,56.3063,56.2139,56.2139,146967.0
2019-07-05 14:10:00,73.09,73.1,72.95,73.0,144059.0,56.2216,56.2293,56.1139,56.1524,144059.0
2019-07-05 14:15:00,73.0,73.06,72.97,73.01,57372.0,56.1524,56.1986,56.1293,56.1601,57372.0
2019-07-05 14:20:00,73.0,73.0,72.95,73.0,40861.0,56.1524,56.1524,56.1139,56.1524,40861.0
2019-07-05 14:25:00,73.0,73.03,72.97,73.01,41362.0,56.1524,56.1755,56.1293,56.1601,41362.0
2019-07-05 14:30:00,73.0,73.1,73.0,73.06,43936.0,56.1524,56.2293,56.1524,56.1986,43936.0
2019-07-05 14:35:00,73.05,73.13,73.04,73.13,38251.0,56.1909,56.2524,56.1832,56.2524,38251.0
2019-07-05 14:40:00,73.13,73.2,73.09,73.2,53028.0,56.2524,56.3063,56.2216,56.3063,53028.0
2019-07-05 14:45:00,73.19,73.22,73.12,73.2,48125.0,56.2986,56.3216,56.2447,56.3063,48125.0
2019-07-05 14:50:00,73.2,73.28,73.18,73.22,46184.0,56.3063,56.3678,56.2909,56.3216,46184.0
2019-07-05 14:55:00,73.23,73.34,73.23,73.28,51035.0,56.3293,56.4139,56.3293,56.3678,51035.0
2019-07-05 15:00:00,73.28,73.31,73.17,73.19,51269.0,56.3678,56.3909,56.2832,56.2986,51269.0
2019-07-05 15:05:00,73.18,73.22,73.15,73.18,33690.0,56.2909,56.3216,56.2678,56.2909,33690.0
2019-07-05 15:10:00,73.17,73.18,73.06,73.11,43771.0,56.2832,56.2909,56.1986,56.237,43771.0
2019-07-05 15:15:00,73.13,73.14,73.0,73.01,66006.0,56.2524,56.2601,56.1524,56.1601,66006.0
2019-07-05 15:20:00,73.0,73.09,73.0,73.03,89268.0,56.1524,56.2216,56.1524,56.1755,89268.0
2019-07-05 15:25:00,73.04,73.08,72.98,73.05,128246.0,56.1832,56.2139,56.137,56.1909,128246.0
2019-07-05 15:30:00,73.05,73.1,72.89,72.96,131273.0,56.1909,56.2293,56.0678,56.1216,131273.0
2019-07-05 15:35:00,72.97,73.01,72.77,72.8,237623.0,56.1293,56.1601,55.9755,55.9986,237623.0
2019-07-05 15:40:00,72.8,72.81,72.61,72.64,225560.0,55.9986,56.0063,55.8524,55.8755,225560.0
2019-07-05 15:45:00,72.63,72.97,72.63,72.94,156448.0,55.8678,56.1293,55.8678,56.1063,156448.0
2019-07-05 15:50:00,72.94,72.96,72.83,72.85,186973.0,56.1063,56.1216,56.0216,56.037,186973.0
2019-07-05 15:55:00,72.84,73.08,72.82,72.97,571527.0,56.0293,56.2139,56.014,56.1293,571527.0
2019-07-08 09:30:00,72.52,73.0,72.41,72.79,230374.0,55.7832,56.1524,55.6986,55.9909,230374.0
2019-07-08 09:35:00,72.72,72.89,72.57,72.65,85165.0,55.937,56.0678,55.8216,55.8832,85165.0
2019-07-08 09:40:00,72.63,72.67,72.4,72.49,216780.0,55.8678,55.8986,55.6909,55.7601,216780.0
2019-07-08 09:45:00,72.5,72.6,72.28,72.48,206404.0,55.7678,55.8447,55.5986,55.7524,206404.0
2019-07-08 09:50:00,72.48,72.64,72.36,72.38,150295.0,55.7524,55.8755,55.6601,55.6755,150295.0
2019-07-08 09:55:00,72.38,72.55,72.37,72.47,121458.0,55.6755,55.8063,55.6678,55.7447,121458.0
2019-07-08 10:00:00,72.46,72.56,72.27,72.27,144479.0,55.737,55.814,55.5909,55.5909,144479.0
2019-07-08 10:05:00,72.27,72.27,72.11,72.18,339152.0,55.5909,55.5909,55.4678,55.5217,339152.0
2019-07-08 10:10:00,72.17,72.24,72.13,72.15,130777.0,55.514,55.5678,55.4832,55.4986,130777.0
2019-07-08 10:15:00,72.16,72.23,72.06,72.14,208085.0,55.5063,55.5601,55.4293,55.4909,208085.0
2019-07-08 10:20:00,72.13,72.21,72.09,72.15,76599.0,55.4832,55.5447,55.4524,55.4986,76599.0
2019-07-08 10:25:00,72.15,72.32,72.12,72.21,144575.0,55.4986,55.6293,55.4755,55.5447,144575.0
2019-07-08 10:30:00,72.21,72.25,72.13,72.18,108050.0,55.5447,55.5755,55.4832,55.5217,108050.0
2019-07-08 10:35:00,72.18,72.2,72.02,72.05,141275.0,55.5217,55.537,55.3986,55.4217,141275.0
2019-07-08 10:40:00,72.04,72.27,72.04,72.26,91533.0,55.414,55.5909,55.414,55.5832,91533.0
2019-07-08 10:45:00,72.26,72.28,71.9,72.03,215565.0,55.5832,55.5986,55.3063,55.4063,215565.0
2019-07-08 10:50:00,72.01,72.01,71.68,71.68,119387.0,55.3909,55.3909,55.137,55.137,119387.0
2019-07-08 10:55:00,71.67,71.77,71.58,71.65,117527.0,55.1294,55.2063,55.0601,55.114,117527.0
2019-07-08 11:00:00,71.62,71.66,71.45,71.45,228661.0,55.0909,55.1217,54.9601,54.9601,228661.0
2019-07-08 11:05:00,71.46,71.66,71.42,71.65,105874.0,54.9678,55.1217,54.9371,55.114,105874.0
2019-07-08 11:10:00,71.65,71.73,71.56,71.63,78216.0,55.114,55.1755,55.0447,55.0986,78216.0
2019-07-08 11:15:00,71.63,71.76,71.57,71.76,103715.0,55.0986,55.1986,55.0524,55.1986,103715.0
2019-07-08 11:20:00,71.76,71.82,71.6,71.64,106935.0,55.1986,55.2447,55.0755,55.1063,106935.0
2019-07-08 11:25:00,71.63,71.66,71.47,71.52,85788.0,55.0986,55.1217,54.9755,55.014,85788.0
2019-07-08 11:30:00,71.52,71.6,71.27,71.29,155067.0,55.014,55.0755,54.8217,54.8371,155067.0
2019-07-08 11:35:00,71.28,71.31,71.17,71.2,146832.0,54.8294,54.8524,54.7448,54.7678,146832.0
2019-07-08 11:40:00,71.2,71.35,71.18,71.34,88539.0,54.7678,54.8832,54.7524,54.8755,88539.0
2019-07-08 11:45:00,71.33,71.35,71.21,71.35,102568.0,54.8678,54.8832,54.7755,54.8832,102568.0
2019-07-08 11:50:00,71.35,71.38,71.2,71.22,108442.0,54.8832,54.9063,54.7678,54.7832,108442.0
2019-07-08 11:55:00,71.23,71.24,71.15,71.2,79466.0,54.7909,54.7986,54.7294,54.7678,79466.0
2019-07-08 12:00:00,71.2,71.38,71.19,71.32,95296.0,54.7678,54.9063,54.7601,54.8601,95296.0
2019-07-08 12:05:00,71.33,71.38,71.22,71.24,72600.0,54.8678,54.9063,54.7832,54.7986,72600.0
2019-07-08 12:10:00,71.23,71.26,71.17,71.18,73852.0,54.7909,54.814,54.7448,54.7524,73852.0
2019-07-08 12:15:00,71.18,71.2,71.09,71.15,85983.0,54.7524,54.7678,54.6832,54.7294,85983.0
2019-07-08 12:20:00,71.16,71.19,71.09,71.15,102255.0,54.7371,54.7601,54.6832,54.7294,102255.0
2019-07-08 12:25:00,71.15,71.19,71.11,71.12,82480.0,54.7294,54.7601,54.6986,54.7063,82480.0
2019-07-08 12:30:00,71.13,71.27,71.07,71.07,159208.0,54.714,54.8217,54.6678,54.6678,159208.0
2019-07-08 12:35:00,71.07,71.08,70.92,70.96,162735.0,54.6678,54.6755,54.5524,54.5832,162735.0
2019-07-08 12:40:00,70.98,71.19,70.96,71.19,97422.0,54.5986,54.7601,54.5832,54.7601,97422.0
2019-07-08 12:45:00,71.2,71.27,71.11,71.16,118263.0,54.7678,54.8217,54.6986,54.7371,118263.0
2019-07-08 12:50:00,71.17,71.25,71.13,71.17,80435.0,54.7448,54.8063,54.714,54.7448,80435.0
2019-07-08 12:55:00,71.16,71.37,71.14,71.21,70524.0,54.7371,54.8986,54.7217,54.7755,70524.0
2019-07-08 13:00:00,71.19,71.25,71.12,71.21,87599.0,54.7601,54.8063,54.7063,54.7755,87599.0
2019-07-08 13:05:00,71.21,71.28,71.16,71.28,42251.0,54.7755,54.8294,54.7371,54.8294,42251.0
2019-07-08 13:10:00,71.29,71.41,71.22,71.36,97345.0,54.8371,54.9294,54.7832,54.8909,97345.0
2019-07-08 13:15:00,71.36,71.62,71.35,71.58,69387.0,54.8909,55.0909,54.8832,55.0601,69387.0
2019-07-08 13:20:00,71.6,71.64,71.48,71.49,62576.0,55.0755,55.1063,54.9832,54.9909,62576.0
2019-07-08 13:25:00,71.49,71.53,71.38,71.42,54789.0,54.9909,55.0217,54.9063,54.9371,54789.0
2019-07-08 13:30:00,71.42,71.47,71.36,71.41,61714.0,54.9371,54.9755,54.8909,54.9294,61714.0
2019-07-08 13:35:00,71.41,71.44,71.38,71.39,57144.0,54.9294,54.9524,54.9063,54.914,57144.0
2019-07-08 13:40:00,71.39,71.4,71.17,71.23,61844.0,54.914,54.9217,54.7448,54.7909,61844.0
2019-07-08 13:45:00,71.22,71.31,71.17,71.22,81749.0,54.7832,54.8524,54.7448,54.7832,81749.0
2019-07-08 13:50:00,71.23,71.25,71.18,71.23,63708.0,54.7909,54.8063,54.7524,54.7909,63708.0
2019-07-08 13:55:00,71.23,71.25,71.15,71.22,44636.0,54.7909,54.8063,54.7294,54.7832,44636.0
2019-07-08 14:00:00,71.22,71.23,71.05,71.05,70304.0,54.7832,54.7909,54.6524,54.6524,70304.0
2019-07-08 14:05:00,71.06,71.1,71.0,71.03,75304.0,54.6601,54.6909,54.614,54.6371,75304.0
2019-07-08 14:10:00,71.05,71.12,71.0,71.12,92890.0,54.6524,54.7063,54.614,54.7063,92890.0
2019-07-08 14:15:00,71.12,71.13,70.95,70.95,151607.0,54.7063,54.714,54.5755,54.5755,151607.0
2019-07-08 14:20:00,70.95,71.02,70.93,70.98,129613.0,54.5755,54.6294,54.5601,54.5986,129613.0
2019-07-08 14:25:00,70.98,70.99,70.88,70.91,130495.0,54.5986,54.6063,54.5217,54.5448,130495.0
2019-07-08 14:30:00,70.91,71.01,70.9,70.99,72463.0,54.5448,54.6217,54.5371,54.6063,72463.0
2019-07-08 14:35:00,70.99,71.01,70.93,70.93,73759.0,54.6063,54.6217,54.5601,54.5601,73759.0
2019-07-08 14:40:00,70.94,71.0,70.92,70.95,62229.0,54.5678,54.614,54.5524,54.5755,62229.0
2019-07-08 14:45:00,70.95,71.01,70.95,71.01,125531.0,54.5755,54.6217,54.5755,54.6217,125531.0
2019-07-08 14:50:00,71.01,71.03,70.95,70.99,86321.0,54.6217,54.6371,54.5755,54.6063,86321.0
2019-07-08 14:55:00,70.99,71.0,70.89,70.95,133501.0,54.6063,54.614,54.5294,54.5755,133501.0
2019-07-08 15:00:00,70.95,71.0,70.94,70.98,79704.0,54.5755,54.614,54.5678,54.5986,79704.0
2019-07-08 15:05:00,70.98,71.02,70.94,71.0,127497.0,54.5986,54.6294,54.5678,54.614,127497.0
2019-07-08 15:10:00,71.0,71.11,70.97,71.11,167532.0,54.614,54.6986,54.5909,54.6986,167532.0
2019-07-08 15:15:00,71.11,71.2,71.02,71.04,85770.0,54.6986,54.7678,54.6294,54.6448,85770.0
2019-07-08 15:20:00,71.04,71.1,70.9,70.9,163854.0,54.6448,54.6909,54.5371,54.5371,163854.0
2019-07-08 15:25:00,70.91,71.07,70.88,71.01,125730.0,54.5448,54.6678,54.5217,54.6217,125730.0
2019-07-08 15:30:00,71.01,71.13,70.98,71.13,138930.0,54.6217,54.714,54.5986,54.714,138930.0
2019-07-08 15:35:00,71.13,71.2,71.04,71.11,130303.0,54.714,54.7678,54.6448,54.6986,130303.0
2019-07-08 15:40:00,71.1,71.13,71.03,71.06,139145.0,54.6909,54.714,54.6371,54.6601,139145.0
2019-07-08 15:45:00,71.06,71.24,71.04,71.21,228937.0,54.6601,54.7986,54.6448,54.7755,228937.0
2019-07-08 15:50:00,71.2,71.26,71.14,71.24,250838.0,54.7678,54.814,54.7217,54.7986,250838.0
2019-07-08 15:55:00,71.24,71.25,71.11,71.2,471988.0,54.7986,54.8063,54.6986,54.7678,471988.0
2019-07-09 09:30:00,71.18,71.55,70.89,71.31,241154.0,54.7524,55.0371,54.5294,54.8524,241154.0
2019-07-09 09:35:00,71.31,71.56,71.28,71.45,82997.0,54.8524,55.0447,54.8294,54.9601,82997.0
2019-07-09 09:40:00,71.46,71.55,71.29,71.35,103022.0,54.9678,55.0371,54.8371,54.8832,103022.0
2019-07-09 09:45:00,71.33,71.53,71.27,71.44,275319.0,54.8678,55.0217,54.8217,54.9524,275319.0
2019-07-09 09:50:00,71.47,71.56,71.3,71.35,147892.0,54.9755,55.0447,54.8447,54.8832,147892.0
2019-07-09 09:55:00,71.35,71.61,71.21,71.58,188166.0,54.8832,55.0832,54.7755,55.0601,188166.0
2019-07-09 10:00:00,71.58,71.96,71.45,71.92,305408.0,55.0601,55.3524,54.9601,55.3217,305408.0
2019-07-09 10:05:00,71.95,71.99,71.77,71.84,208382.0,55.3447,55.3755,55.2063,55.2601,208382.0
2019-07-09 10:10:00,71.84,72.0,71.77,71.91,235738.0,55.2601,55.3832,55.2063,55.314,235738.0
2019-07-09 10:15:00,71.92,72.23,71.83,72.09,216421.0,55.3217,55.5601,55.2524,55.4524,216421.0
2019-07-09 10:20:00,72.09,72.16,71.94,71.96,63219.0,55.4524,55.5063,55.337,55.3524,63219.0
2019-07-09 10:25:00,71.96,72.08,71.74,71.82,149776.0,55.3524,55.4447,55.1832,55.2447,149776.0
2019-07-09 10:30:00,71.81,72.28,71.77,72.21,136310.0,55.237,55.5986,55.2063,55.5447,136310.0
2019-07-09 10:35:00,72.22,72.41,72.22,72.4,113496.0,55.5524,55.6986,55.5524,55.6909,113496.0
2019-07-09 10:40:00,72.41,72.45,72.24,72.25,84201.0,55.6986,55.7293,55.5678,55.5755,84201.0
2019-07-09 10:45:00,72.25,72.35,72.21,72.25,62579.0,55.5755,55.6524,55.5447,55.5755,62579.0
2019-07-09 10:50:00,72.24,72.25,71.95,72.09,149557.0,55.5678,55.5755,55.3447,55.4524,149557.0
2019-07-09 10:55:00,72.08,72.08,71.8,71.82,92682.0,55.4447,55.4447,55.2294,55.2447,92682.0
2019-07-09 11:00:00,71.82,72.01,71.82,72.0,58900.0,55.2447,55.3909,55.2447,55.3832,58900.0
2019-07-09 11:05:00,72.0,72.1,71.81,71.82,86565.0,55.3832,55.4601,55.237,55.2447,86565.0
2019-07-09 11:10:00,71.82,71.87,71.69,71.78,138290.0,55.2447,55.2832,55.1447,55.214,138290.0
2019-07-09 11:15:00,71.79,71.97,71.67,71.92,165698.0,55.2217,55.3601,55.1294,55.3217,165698.0
2019-07-09 11:20:00,71.93,71.98,71.8,71.87,68345.0,55.3294,55.3678,55.2294,55.2832,68345.0
2019-07-09 11:25:00,71.87,71.99,71.81,71.81,53013.0,55.2832,55.3755,55.237,55.237,53013.0
2019-07-09 11:30:00,71.81,71.9,71.75,71.8,45080.0,55.237,55.3063,55.1909,55.2294,45080.0
2019-07-09 11:35:00,71.79,71.79,71.57,71.65,86356.0,55.2217,55.2217,55.0524,55.114,86356.0
2019-07-09 11:40:00,71.66,71.67,71.47,71.51,93601.0,55.1217,55.1294,54.9755,55.0063,93601.0
2019-07-09 11:45:00,71.52,71.66,71.48,71.66,98004.0,55.014,55.1217,54.9832,55.1217,98004.0
2019-07-09 11:50:00,71.67,71.79,71.62,71.69,96739.0,55.1294,55.2217,55.0909,55.1447,96739.0
2019-07-09 11:55:00,71.68,71.86,71.68,71.75,83044.0,55.137,55.2755,55.137,55.1909,83044.0
2019-07-09 12:00:00,71.76,71.85,71.74,71.78,58362.0,55.1986,55.2678,55.1832,55.214,58362.0
2019-07-09 12:05:00,71.78,71.83,71.65,71.71,127449.0,55.214,55.2524,55.114,55.1601,127449.0
2019-07-09 12:10:00,71.72,71.75,71.64,71.71,91892.0,55.1678,55.1909,55.1063,55.1601,91892.0
2019-07-09 12:15:00,71.71,71.75,71.69,71.72,48602.0,55.1601,55.1909,55.1447,55.1678,48602.0
2019-07-09 12:20:00,71.71,71.77,71.7,71.72,33615.0,55.1601,55.2063,55.1524,55.1678,33615.0
2019-07-09 12:25:00,71.71,71.91,71.71,71.91,30180.0,55.1601,55.314,55.1601,55.314,30180.0
2019-07-09 12:30:00,71.9,71.93,71.81,71.81,35844.0,55.3063,55.3294,55.237,55.237,35844.0
2019-07-09 12:35:00,71.8,71.87,71.77,71.86,30216.0,55.2294,55.2832,55.2063,55.2755,30216.0
2019-07-09 12:40:00,71.86,71.94,71.81,71.81,43743.0,55.2755,55.337,55.237,55.237,43743.0
2019-07-09 12:45:00,71.81,71.89,71.78,71.89,29766.0,55.237,55.2986,55.214,55.2986,29766.0
2019-07-09 12:50:00,71.89,71.99,71.86,71.99,44653.0,55.2986,55.3755,55.2755,55.3755,44653.0
2019-07-09 12:55:00,71.98,72.02,71.93,71.96,52863.0,55.3678,55.3986,55.3294,55.3524,52863.0
2019-07-09 13:00:00,71.97,72.01,71.68,71.69,157162.0,55.3601,55.3909,55.137,55.1447,157162.0
2019-07-09 13:05:00,71.69,71.94,71.69,71.92,35999.0,55.1447,55.337,55.1447,55.3217,35999.0
2019-07-09 13:10:00,71.92,71.98,71.89,71.91,36953.0,55.3217,55.3678,55.2986,55.314,36953.0
2019-07-09 13:15:00,71.91,71.96,71.79,71.82,32876.0,55.314,55.3524,55.2217,55.2447,32876.0
2019-07-09 13:20:00,71.82,71.82,71.61,71.63,93710.0,55.2447,55.2447,55.0832,55.0986,93710.0
2019-07-09 13:25:00,71.63,71.76,71.61,71.75,44211.0,55.0986,55.1986,55.0832,55.1909,44211.0
2019-07-09 13:30:00,71.74,71.78,71.7,71.75,42002.0,55.1832,55.214,55.1524,55.1909,42002.0
2019-07-09 13:35:00,71.73,71.75,71.68,71.7,33438.0,55.1755,55.1909,55.137,55.1524,33438.0
2019-07-09 13:40:00,71.7,71.73,71.65,71.72,14048.0,55.1524,55.1755,55.114,55.1678,14048.0
2019-07-09 13:45:00,71.72,71.76,71.68,71.68,51688.0,55.1678,55.1986,55.137,55.137,51688.0
2019-07-09 13:50:00,71.67,71.7,71.44,71.45,79038.0,55.1294,55.1524,54.9524,54.9601,79038.0
2019-07-09 13:55:00,71.46,71.48,71.39,71.41,39734.0,54.9678,54.9832,54.914,54.9294,39734.0
2019-07-09 14:00:00,71.4,71.48,71.38,71.4,46428.0,54.9217,54.9832,54.9063,54.9217,46428.0
2019-07-09 14:05:00,71.4,71.51,71.33,71.34,152610.0,54.9217,55.0063,54.8678,54.8755,152610.0
2019-07-09 14:10:00,71.32,71.46,71.32,71.4,43077.0,54.8601,54.9678,54.8601,54.9217,43077.0
2019-07-09 14:15:00,71.41,71.43,71.38,71.4,33095.0,54.9294,54.9447,54.9063,54.9217,33095.0
2019-07-09 14:20:00,71.39,71.43,71.37,71.39,35498.0,54.914,54.9447,54.8986,54.914,35498.0
2019-07-09 14:25:00,71.38,71.41,71.32,71.33,36329.0,54.9063,54.9294,54.8601,54.8678,36329.0
2019-07-09 14:30:00,71.33,71.41,71.33,71.38,33804.0,54.8678,54.9294,54.8678,54.9063,33804.0
2019-07-09 14:35:00,71.38,71.42,71.36,71.37,26238.0,54.9063,54.9371,54.8909,54.8986,26238.0
2019-07-09 14:40:00,71.38,71.39,71.3,71.3,41672.0,54.9063,54.914,54.8447,54.8447,41672.0
2019-07-09 14:45:00,71.31,71.37,71.3,71.31,33106.0,54.8524,54.8986,54.8447,54.8524,33106.0
2019-07-09 14:50:00,71.31,71.38,71.3,71.34,48296.0,54.8524,54.9063,54.8447,54.8755,48296.0
2019-07-09 14:55:00,71.35,71.45,71.31,71.39,150046.0,54.8832,54.9601,54.8524,54.914,150046.0
2019-07-09 15:00:00,71.39,71.45,71.34,71.34,44222.0,54.914,54.9601,54.8755,54.8755,44222.0
2019-07-09 15:05:00,71.34,71.35,71.25,71.26,66489.0,54.8755,54.8832,54.8063,54.814,66489.0
2019-07-09 15:10:00,71.26,71.32,71.17,71.31,91504.0,54.814,54.8601,54.7448,54.8524,91504.0
2019-07-09 15:15:00,71.3,71.34,71.27,71.28,42146.0,54.8447,54.8755,54.8217,54.8294,42146.0
2019-07-09 15:20:00,71.28,71.31,71.22,71.26,55230.0,54.8294,54.8524,54.7832,54.814,55230.0
2019-07-09 15:25:00,71.25,71.31,71.23,71.26,51312.0,54.8063,54.8524,54.7909,54.814,51312.0
2019-07-09 15:30:00,71.26,71.3,71.22,71.28,43434.0,54.814,54.8447,54.7832,54.8294,43434.0
2019-07-09 15:35:00,71.29,71.3,71.21,71.23,84994.0,54.8371,54.8447,54.7755,54.7909,84994.0
2019-07-09 15:40:00,71.23,71.26,71.18,71.2,110430.0,54.7909,54.814,54.7524,54.7678,110430.0
2019-07-09 15:45:00,71.2,71.21,71.11,71.17,168878.0,54.7678,54.7755,54.6986,54.7448,168878.0
2019-07-09 15:50:00,71.17,71.3,71.17,71.28,229393.0,54.7448,54.8447,54.7448,54.8294,229393.0
2019-07-09 15:55:00,71.28,71.33,71.21,71.25,323974.0,54.8294,54.8678,54.7755,54.8063,323974.0
2019-07-10 09:30:00,71.58,71.6,71.11,71.41,446588.0,55.0601,55.0755,54.6986,54.9294,446588.0
2019-07-10 09:35:00,71.44,71.53,71.26,71.45,136612.0,54.9524,55.0217,54.814,54.9601,136612.0
2019-07-10 09:40:00,71.43,71.53,71.35,71.41,104192.0,54.9447,55.0217,54.8832,54.9294,104192.0
2019-07-10 09:45:00,71.39,71.44,71.28,71.37,121843.0,54.914,54.9524,54.8294,54.8986,121843.0
2019-07-10 09:50:00,71.38,71.48,71.35,71.38,85778.0,54.9063,54.9832,54.8832,54.9063,85778.0
2019-07-10 09:55:00,71.39,71.48,71.38,71.46,103063.0,54.914,54.9832,54.9063,54.9678,103063.0
2019-07-10 10:00:00,71.46,71.61,71.37,71.38,126612.0,54.9678,55.0832,54.8986,54.9063,126612.0
2019-07-10 10:05:00,71.38,71.5,71.32,71.46,97098.0,54.9063,54.9986,54.8601,54.9678,97098.0
2019-07-10 10:10:00,71.46,71.68,71.44,71.6,87796.0,54.9678,55.137,54.9524,55.0755,87796.0
2019-07-10 10:15:00,71.58,71.67,71.4,71.46,110826.0,55.0601,55.1294,54.9217,54.9678,110826.0
2019-07-10 10:20:00,71.47,71.47,71.4,71.44,106792.0,54.9755,54.9755,54.9217,54.9524,106792.0
2019-07-10 10:25:00,71.44,71.5,71.37,71.5,109158.0,54.9524,54.9986,54.8986,54.9986,109158.0
2019-07-10 10:30:00,71.5,71.56,71.4,71.45,90088.0,54.9986,55.0447,54.9217,54.9601,90088.0
2019-07-10 10:35:00,71.46,71.48,71.31,71.41,92783.0,54.9678,54.9832,54.8524,54.9294,92783.0
2019-07-10 10:40:00,71.42,71.45,71.34,71.4,84356.0,54.9371,54.9601,54.8755,54.9217,84356.0
2019-07-10 10:45:00,71.4,71.51,71.38,71.38,47249.0,54.9217,55.0063,54.9063,54.9063,47249.0
2019-07-10 10:50:00,71.38,71.4,71.19,71.2,86087.0,54.9063,54.9217,54.7601,54.7678,86087.0
2019-07-10 10:55:00,71.18,71.27,71.16,71.18,46003.0,54.7524,54.8217,54.7371,54.7524,46003.0
2019-07-10 11:00:00,71.19,71.3,71.16,71.24,54735.0,54.7601,54.8447,54.7371,54.7986,54735.0
2019-07-10 11:05:00,71.24,71.36,71.23,71.23,80767.0,54.7986,54.8909,54.7909,54.7909,80767.0
2019-07-10 11:10:00,71.23,71.27,71.1,71.15,89302.0,54.7909,54.8217,54.6909,54.7294,89302.0
2019-07-10 11:15:00,71.15,71.19,71.0,71.02,110335.0,54.7294,54.7601,54.614,54.6294,110335.0
2019-07-10 11:20:00,71.02,71.13,71.01,71.02,104551.0,54.6294,54.714,54.6217,54.6294,104551.0
2019-07-10 11:25:00,71.03,71.17,70.97,71.07,85050.0,54.6371,54.7448,54.5909,54.6678,85050.0
2019-07-10 11:30:00,71.08,71.13,70.96,71.01,80733.0,54.6755,54.714,54.5832,54.6217,80733.0
2019-07-10 11:35:00,71.02,71.16,71.02,71.1,59388.0,54.6294,54.7371,54.6294,54.6909,59388.0
2019-07-10 11:40:00,71.12,71.22,71.1,71.18,42016.0,54.7063,54.7832,54.6909,54.7524,42016.0
2019-07-10 11:45:00,71.2,71.25,71.17,71.21,40281.0,54.7678,54.8063,54.7448,54.7755,40281.0
2019-07-10 11:50:00,71.22,71.3,71.21,71.25,45468.0,54.7832,54.8447,54.7755,54.8063,45468.0
2019-07-10 11:55:00,71.25,71.26,71.19,71.23,43081.0,54.8063,54.814,54.7601,54.7909,43081.0
2019-07-10 12:00:00,71.24,71.32,71.2,71.28,36238.0,54.7986,54.8601,54.7678,54.8294,36238.0
2019-07-10 12:05:00,71.29,71.34,71.28,71.3,34011.0,54.8371,54.8755,54.8294,54.8447,34011.0
2019-07-10 12:10:00,71.31,71.32,71.26,71.31,31229.0,54.8524,54.8601,54.814,54.8524,31229.0
2019-07-10 12:15:00,71.32,71.41,71.3,71.38,36759.0,54.8601,54.9294,54.8447,54.9063,36759.0
2019-07-10 12:20:00,71.37,71.38,71.32,71.33,54464.0,54.8986,54.9063,54.8601,54.8678,54464.0
2019-07-10 12:25:00,71.34,71.4,71.33,71.38,30590.0,54.8755,54.9217,54.8678,54.9063,30590.0
2019-07-10 12:30:00,71.39,71.46,71.36,71.44,41552.0,54.914,54.9678,54.8909,54.9524,41552.0
2019-07-10 12:35:00,71.43,71.44,71.39,71.42,81583.0,54.9447,54.9524,54.914,54.9371,81583.0
2019-07-10 12:40:00,71.43,71.43,71.33,71.38,55530.0,54.9447,54.9447,54.8678,54.9063,55530.0
2019-07-10 12:45:00,71.38,71.38,71.29,71.33,48436.0,54.9063,54.9063,54.8371,54.8678,48436.0
2019-07-10 12:50:00,71.32,71.33,71.21,71.22,166273.0,54.8601,54.8678,54.7755,54.7832,166273.0
2019-07-10 12:55:00,71.21,71.33,71.17,71.3,62333.0,54.7755,54.8678,54.7448,54.8447,62333.0
2019-07-10 13:00:00,71.31,71.41,71.31,71.36,104304.0,54.8524,54.9294,54.8524,54.8909,104304.0
2019-07-10 13:05:00,71.36,71.37,71.29,71.33,27218.0,54.8909,54.8986,54.8371,54.8678,27218.0
2019-07-10 13:10:00,71.32,71.34,71.27,71.31,26348.0,54.8601,54.8755,54.8217,54.8524,26348.0
2019-07-10 13:15:00,71.31,71.32,71.26,71.27,29518.0,54.8524,54.8601,54.814,54.8217,29518.0
2019-07-10 13:20:00,71.28,71.3,71.25,71.28,70640.0,54.8294,54.8447,54.8063,54.8294,70640.0
2019-07-10 13:25:00,71.28,71.31,71.24,71.28,29755.0,54.8294,54.8524,54.7986,54.8294,29755.0
2019-07-10 13:30:00,71.26,71.37,71.26,71.35,62234.0,54.814,54.8986,54.814,54.8832,62234.0
2019-07-10 13:35:00,71.36,71.43,71.32,71.43,35549.0,54.8909,54.9447,54.8601,54.9447,35549.0
2019-07-10 13:40:00,71.42,71.47,71.4,71.42,35955.0,54.9371,54.9755,54.9217,54.9371,35955.0
2019-07-10 13:45:00,71.42,71.43,71.3,71.34,48302.0,54.9371,54.9447,54.8447,54.8755,48302.0
2019-07-10 13:50:00,71.34,71.37,71.32,71.33,40715.0,54.8755,54.8986,54.8601,54.8678,40715.0
2019-07-10 13:55:00,71.34,71.34,71.25,71.27,38513.0,54.8755,54.8755,54.8063,54.8217,38513.0
2019-07-10 14:00:00,71.27,71.43,71.26,71.38,51653.0,54.8217,54.9447,54.814,54.9063,51653.0
2019-07-10 14:05:00,71.38,71.42,71.32,71.35,28191.0,54.9063,54.9371,54.8601,54.8832,28191.0
2019-07-10 14:10:00,71.35,71.37,71.3,71.31,69243.0,54.8832,54.8986,54.8447,54.8524,69243.0
2019-07-10 14:15:00,71.31,71.31,71.2,71.21,41314.0,54.8524,54.8524,54.7678,54.7755,41314.0
2019-07-10 14:20:00,71.2,71.23,71.16,71.2,32640.0,54.7678,54.7909,54.7371,54.7678,32640.0
2019-07-10 14:25:00,71.21,71.23,71.17,71.18,45629.0,54.7755,54.7909,54.7448,54.7524,45629.0
2019-07-10 14:30:00,71.18,71.28,71.16,71.27,25343.0,54.7524,54.8294,54.7371,54.8217,25343.0
2019-07-10 14:35:00,71.27,71.37,71.24,71.29,82328.0,54.8217,54.8986,54.7986,54.8371,82328.0
2019-07-10 14:40:00,71.28,71.32,71.24,71.29,56359.0,54.8294,54.8601,54.7986,54.8371,56359.0
2019-07-10 14:45:00,71.28,71.29,71.21,71.22,35897.0,54.8294,54.8371,54.7755,54.7832,35897.0
2019-07-10 14:50:00,71.21,71.25,71.15,71.25,37247.0,54.7755,54.8063,54.7294,54.8063,37247.0
2019-07-10 14:55:00,71.25,71.31,71.22,71.22,55729.0,54.8063,54.8524,54.7832,54.7832,55729.0
2019-07-10 15:00:00,71.23,71.33,71.23,71.31,81684.0,54.7909,54.8678,54.7909,54.8524,81684.0
2019-07-10 15:05:00,71.3,71.3,71.25,71.28,53526.0,54.8447,54.8447,54.8063,54.8294,53526.0
2019-07-10 15:10:00,71.27,71.33,71.27,71.28,50685.0,54.8217,54.8678,54.8217,54.8294,50685.0
2019-07-10 15:15:00,71.27,71.31,71.25,71.27,78867.0,54.8217,54.8524,54.8063,54.8217,78867.0
2019-07-10 15:20:00,71.27,71.34,71.26,71.32,41414.0,54.8217,54.8755,54.814,54.8601,41414.0
2019-07-10 15:25:00,71.33,71.43,71.33,71.36,52554.0,54.8678,54.9447,54.8678,54.8909,52554.0
2019-07-10 15:30:00,71.37,71.39,71.35,71.38,74683.0,54.8986,54.914,54.8832,54.9063,74683.0
2019-07-10 15:35:00,71.38,71.42,71.35,71.39,93989.0,54.9063,54.9371,54.8832,54.914,93989.0
2019-07-10 15:40:00,71.39,71.39,71.34,71.39,68470.0,54.914,54.914,54.8755,54.914,68470.0
2019-07-10 15:45:00,71.39,71.44,71.36,71.4,217704.0,54.914,54.9524,54.8909,54.9217,217704.0
2019-07-10 15:50:00,71.4,71.6,71.38,71.6,420672.0,54.9217,55.0755,54.9063,55.0755,420672.0
2019-07-10 15:55:00,71.6,71.74,71.56,71.61,637565.0,55.0755,55.1832,55.0447,55.0832,637565.0
2019-07-11 09:30:00,72.3,72.4,71.68,71.73,558660.0,55.614,55.6909,55.137,55.1755,558660.0
2019-07-11 09:35:00,71.7,71.88,71.52,71.77,313292.0,55.1524,55.2909,55.014,55.2063,313292.0
2019-07-11 09:40:00,71.75,71.87,71.63,71.82,255693.0,55.1909,55.2832,55.0986,55.2447,255693.0
2019-07-11 09:45:00,71.83,71.95,71.46,71.51,379693.0,55.2524,55.3447,54.9678,55.0063,379693.0
2019-07-11 09:50:00,71.51,71.73,71.4,71.68,160153.0,55.0063,55.1755,54.9217,55.137,160153.0
2019-07-11 09:55:00,71.67,71.7,71.46,71.53,169447.0,55.1294,55.1524,54.9678,55.0217,169447.0
2019-07-11 10:00:00,71.52,71.6,71.17,71.22,171145.0,55.014,55.0755,54.7448,54.7832,171145.0
2019-07-11 10:05:00,71.22,71.32,71.1,71.13,203137.0,54.7832,54.8601,54.6909,54.714,203137.0
2019-07-11 10:10:00,71.1,71.16,71.01,71.02,190158.0,54.6909,54.7371,54.6217,54.6294,190158.0
2019-07-11 10:15:00,71.01,71.12,70.88,70.92,326255.0,54.6217,54.7063,54.5217,54.5524,326255.0
2019-07-11 10:20:00,70.94,71.11,70.88,70.97,165650.0,54.5678,54.6986,54.5217,54.5909,165650.0
2019-07-11 10:25:00,70.95,71.21,70.9,71.14,151197.0,54.5755,54.7755,54.5371,54.7217,151197.0
2019-07-11 10:30:00,71.14,71.22,71.08,71.11,242352.0,54.7217,54.7832,54.6755,54.6986,242352.0
2019-07-11 10:35:00,71.11,71.12,70.87,70.89,261317.0,54.6986,54.7063,54.514,54.5294,261317.0
2019-07-11 10:40:00,70.89,70.9,70.11,70.18,414466.0,54.5294,54.5371,53.9294,53.9832,414466.0
2019-07-11 10:45:00,70.17,70.23,69.85,70.15,385808.0,53.9755,54.0217,53.7294,53.9602,385808.0
2019-07-11 10:50:00,70.15,70.5,70.08,70.5,135015.0,53.9602,54.2294,53.9063,54.2294,135015.0
2019-07-11 10:55:00,70.49,70.57,70.28,70.54,128116.0,54.2217,54.2832,54.0602,54.2601,128116.0
2019-07-11 11:00:00,70.53,70.69,70.43,70.58,162168.0,54.2525,54.3755,54.1755,54.2909,162168.0
2019-07-11 11:05:00,70.58,70.76,70.57,70.7,81553.0,54.2909,54.4294,54.2832,54.3832,81553.0
2019-07-11 11:10:00,70.71,70.93,70.68,70.89,207368.0,54.3909,54.5601,54.3678,54.5294,207368.0
2019-07-11 11:15:00,70.89,71.55,70.89,71.45,364112.0,54.5294,55.0371,54.5294,54.9601,364112.0
2019-07-11 11:20:00,71.45,71.51,71.33,71.43,300989.0,54.9601,55.0063,54.8678,54.9447,300989.0
2019-07-11 11:25:00,71.43,71.45,71.1,71.1,147310.0,54.9447,54.9601,54.6909,54.6909,147310.0
2019-07-11 11:30:00,71.1,71.1,70.84,70.98,94976.0,54.6909,54.6909,54.4909,54.5986,94976.0
2019-07-11 11:35:00,70.97,71.04,70.95,71.02,53607.0,54.5909,54.6448,54.5755,54.6294,53607.0
2019-07-11 11:40:00,71.03,71.25,70.99,71.16,78347.0,54.6371,54.8063,54.6063,54.7371,78347.0
2019-07-11 11:45:00,71.16,71.17,71.03,71.06,45239.0,54.7371,54.7448,54.6371,54.6601,45239.0
2019-07-11 11:50:00,71.04,71.1,71.02,71.08,82763.0,54.6448,54.6909,54.6294,54.6755,82763.0
2019-07-11 11:55:00,71.09,71.31,71.05,71.24,114778.0,54.6832,54.8524,54.6524,54.7986,114778.0
2019-07-11 12:00:00,71.22,71.38,71.22,71.38,117974.0,54.7832,54.9063,54.7832,54.9063,117974.0
2019-07-11 12:05:00,71.37,71.38,71.12,71.16,103868.0,54.8986,54.9063,54.7063,54.7371,103868.0
2019-07-11 12:10:00,71.15,71.17,71.0,71.06,70433.0,54.7294,54.7448,54.614,54.6601,70433.0
2019-07-11 12:15:00,71.05,71.07,71.02,71.06,26890.0,54.6524,54.6678,54.6294,54.6601,26890.0
2019-07-11 12:20:00,71.05,71.19,70.92,70.99,122631.0,54.6524,54.7601,54.5524,54.6063,122631.0
2019-07-11 12:25:00,70.99,71.1,70.92,70.97,60790.0,54.6063,54.6909,54.5524,54.5909,60790.0
2019-07-11 12:30:00,70.98,71.0,70.84,70.89,46527.0,54.5986,54.614,54.4909,54.5294,46527.0
2019-07-11 12:35:00,70.88,70.98,70.88,70.9,46478.0,54.5217,54.5986,54.5217,54.5371,46478.0
2019-07-11 12:40:00,70.91,71.04,70.9,71.04,40126.0,54.5448,54.6448,54.5371,54.6448,40126.0
2019-07-11 12:45:00,71.03,71.21,71.02,71.15,141540.0,54.6371,54.7755,54.6294,54.7294,141540.0
2019-07-11 12:50:00,71.15,71.2,71.13,71.17,32761.0,54.7294,54.7678,54.714,54.7448,32761.0
2019-07-11 12:55:00,71.16,71.19,71.07,71.09,48427.0,54.7371,54.7601,54.6678,54.6832,48427.0
2019-07-11 13:00:00,71.09,71.15,71.0,71.1,83975.0,54.6832,54.7294,54.614,54.6909,83975.0
2019-07-11 13:05:00,71.11,71.13,71.02,71.03,45663.0,54.6986,54.714,54.6294,54.6371,45663.0
2019-07-11 13:10:00,71.03,71.05,71.0,71.03,54688.0,54.6371,54.6524,54.614,54.6371,54688.0
2019-07-11 13:15:00,71.03,71.07,70.76,70.78,126007.0,54.6371,54.6678,54.4294,54.4448,126007.0
2019-07-11 13:20:00,70.78,70.84,70.75,70.82,89012.0,54.4448,54.4909,54.4217,54.4755,89012.0
2019-07-11 13:25:00,70.83,70.88,70.79,70.83,66993.0,54.4832,54.5217,54.4525,54.4832,66993.0
2019-07-11 13:30:00,70.83,70.86,70.76,70.81,81147.0,54.4832,54.5063,54.4294,54.4678,81147.0
2019-07-11 13:35:00,70.81,70.85,70.76,70.85,58801.0,54.4678,54.4986,54.4294,54.4986,58801.0
2019-07-11 13:40:00,70.85,70.88,70.54,70.59,77283.0,54.4986,54.5217,54.2601,54.2986,77283.0
2019-07-11 13:45:00,70.58,70.6,70.5,70.6,64555.0,54.2909,54.3063,54.2294,54.3063,64555.0
2019-07-11 13:50:00,70.59,70.69,70.53,70.69,69161.0,54.2986,54.3755,54.2525,54.3755,69161.0
2019-07-11 13:55:00,70.7,70.74,70.61,70.64,51111.0,54.3832,54.414,54.314,54.3371,51111.0
2019-07-11 14:00:00,70.66,70.68,70.62,70.66,38822.0,54.3525,54.3678,54.3217,54.3525,38822.0
2019-07-11 14:05:00,70.66,70.82,70.65,70.75,53587.0,54.3525,54.4755,54.3448,54.4217,53587.0
2019-07-11 14:10:00,70.74,70.77,70.66,70.69,46170.0,54.414,54.4371,54.3525,54.3755,46170.0
2019-07-11 14:15:00,70.7,70.73,70.61,70.66,94335.0,54.3832,54.4063,54.314,54.3525,94335.0
2019-07-11 14:20:00,70.65,70.69,70.56,70.62,75727.0,54.3448,54.3755,54.2755,54.3217,75727.0
2019-07-11 14:25:00,70.61,70.66,70.57,70.63,61111.0,54.314,54.3525,54.2832,54.3294,61111.0
2019-07-11 14:30:00,70.64,70.76,70.62,70.73,64449.0,54.3371,54.4294,54.3217,54.4063,64449.0
2019-07-11 14:35:00,70.73,70.8,70.68,70.8,65608.0,54.4063,54.4601,54.3678,54.4601,65608.0
2019-07-11 14:40:00,70.81,71.13,70.8,71.12,102707.0,54.4678,54.714,54.4601,54.7063,102707.0
2019-07-11 14:45:00,71.13,71.13,70.84,70.86,55378.0,54.714,54.714,54.4909,54.5063,55378.0
2019-07-11 14:50:00,70.87,70.95,70.84,70.87,65712.0,54.514,54.5755,54.4909,54.514,65712.0
2019-07-11 14:55:00,70.86,70.94,70.85,70.89,78268.0,54.5063,54.5678,54.4986,54.5294,78268.0
2019-07-11 15:00:00,70.89,71.04,70.84,71.01,84904.0,54.5294,54.6448,54.4909,54.6217,84904.0
2019-07-11 15:05:00,71.02,71.03,70.88,70.92,72866.0,54.6294,54.6371,54.5217,54.5524,72866.0
2019-07-11 15:10:00,70.93,70.96,70.89,70.91,89564.0,54.5601,54.5832,54.5294,54.5448,89564.0
2019-07-11 15:15:00,70.91,70.95,70.9,70.95,98574.0,54.5448,54.5755,54.5371,54.5755,98574.0
2019-07-11 15:20:00,70.94,70.96,70.89,70.91,69715.0,54.5678,54.5832,54.5294,54.5448,69715.0
2019-07-11 15:25:00,70.9,71.0,70.9,70.98,53978.0,54.5371,54.614,54.5371,54.5986,53978.0
2019-07-11 15:30:00,70.97,71.21,70.97,71.11,100047.0,54.5909,54.7755,54.5909,54.6986,100047.0
2019-07-11 15:35:00,71.11,71.11,70.94,71.0,138728.0,54.6986,54.6986,54.5678,54.614,138728.0
2019-07-11 15:40:00,71.0,71.23,70.99,71.18,184778.0,54.614,54.7909,54.6063,54.7524,184778.0
2019-07-11 15:45:00,71.18,71.22,71.11,71.17,219786.0,54.7524,54.7832,54.6986,54.7448,219786.0
2019-07-11 15:50:00,71.17,71.22,71.1,71.18,208769.0,54.7448,54.7832,54.6909,54.7524,208769.0
2019-07-11 15:55:00,71.18,71.25,71.15,71.23,486035.0,54.7524,54.8063,54.7294,54.7909,486035.0
2019-07-12 09:30:00,70.3,70.3,69.2,69.29,366880.0,54.8988,54.8988,54.0398,54.1101,366880.0
2019-07-12 09:35:00,69.29,69.31,68.96,69.03,286635.0,54.1101,54.1257,53.8524,53.9071,286635.0
2019-07-12 09:40:00,69.05,69.19,68.87,68.88,227299.0,53.9227,54.032,53.7821,53.7899,227299.0
2019-07-12 09:45:00,68.88,69.06,68.66,68.72,292927.0,53.7899,53.9305,53.6181,53.665,292927.0
2019-07-12 09:50:00,68.72,68.83,68.54,68.78,309711.0,53.665,53.7509,53.5244,53.7118,309711.0
2019-07-12 09:55:00,68.81,69.01,68.79,68.79,271449.0,53.7353,53.8914,53.7196,53.7196,271449.0
2019-07-12 10:00:00,68.8,68.96,68.78,68.9,136582.0,53.7274,53.8524,53.7118,53.8055,136582.0
2019-07-12 10:05:00,68.91,68.94,68.71,68.8,159821.0,53.8133,53.8368,53.6572,53.7274,159821.0
2019-07-12 10:10:00,68.81,69.12,68.71,69.01,226234.0,53.7353,53.9773,53.6572,53.8914,226234.0
2019-07-12 10:15:00,69.03,69.19,68.98,69.11,133541.0,53.9071,54.032,53.868,53.9695,133541.0
2019-07-12 10:20:00,69.1,69.15,69.02,69.12,80228.0,53.9617,54.0008,53.8992,53.9773,80228.0
2019-07-12 10:25:00,69.12,69.16,68.95,69.16,83888.0,53.9773,54.0086,53.8446,54.0086,83888.0
2019-07-12 10:30:00,69.15,69.18,69.07,69.13,127853.0,54.0008,54.0242,53.9383,53.9851,127853.0
2019-07-12 10:35:00,69.13,69.16,69.06,69.08,112959.0,53.9851,54.0086,53.9305,53.9461,112959.0
2019-07-12 10:40:00,69.09,69.14,68.93,68.93,156774.0,53.9539,53.993,53.829,53.829,156774.0
2019-07-12 10:45:00,68.93,69.03,68.93,68.99,130360.0,53.829,53.9071,53.829,53.8758,130360.0
2019-07-12 10:50:00,68.99,69.1,68.91,69.09,67131.0,53.8758,53.9617,53.8133,53.9539,67131.0
2019-07-12 10:55:00,69.1,69.12,69.03,69.08,63389.0,53.9617,53.9773,53.9071,53.9461,63389.0
2019-07-12 11:00:00,69.08,69.11,68.97,69.01,71371.0,53.9461,53.9695,53.8602,53.8914,71371.0
2019-07-12 11:05:00,69.0,69.1,69.0,69.07,79053.0,53.8836,53.9617,53.8836,53.9383,79053.0
2019-07-12 11:10:00,69.07,69.16,69.04,69.16,77315.0,53.9383,54.0086,53.9149,54.0086,77315.0
2019-07-12 11:15:00,69.15,69.25,69.1,69.16,58965.0,54.0008,54.0789,53.9617,54.0086,58965.0
2019-07-12 11:20:00,69.17,69.17,69.01,69.13,77629.0,54.0164,54.0164,53.8914,53.9851,77629.0
2019-07-12 11:25:00,69.15,69.45,69.13,69.42,68710.0,54.0008,54.235,53.9851,54.2116,68710.0
2019-07-12 11:30:00,69.44,69.52,69.32,69.39,327125.0,54.2272,54.2897,54.1335,54.1882,327125.0
2019-07-12 11:35:00,69.41,69.48,69.32,69.42,194185.0,54.2038,54.2585,54.1335,54.2116,194185.0
2019-07-12 11:40:00,69.41,69.44,69.01,69.1,79630.0,54.2038,54.2272,53.8914,53.9617,79630.0
2019-07-12 11:45:00,69.11,69.21,69.04,69.19,45932.0,53.9695,54.0476,53.9149,54.032,45932.0
2019-07-12 11:50:00,69.2,69.21,69.09,69.14,38715.0,54.0398,54.0476,53.9539,53.993,38715.0
2019-07-12 11:55:00,69.15,69.24,69.14,69.23,34187.0,54.0008,54.0711,53.993,54.0632,34187.0
2019-07-12 12:00:00,69.23,69.25,69.14,69.22,34547.0,54.0632,54.0789,53.993,54.0554,34547.0
2019-07-12 12:05:00,69.22,69.24,69.17,69.21,41908.0,54.0554,54.0711,54.0164,54.0476,41908.0
2019-07-12 12:10:00,69.21,69.36,69.21,69.26,55704.0,54.0476,54.1648,54.0476,54.0867,55704.0
2019-07-12 12:15:00,69.25,69.28,69.21,69.23,58983.0,54.0789,54.1023,54.0476,54.0632,58983.0
2019-07-12 12:20:00,69.24,69.3,69.21,69.28,37206.0,54.0711,54.1179,54.0476,54.1023,37206.0
2019-07-12 12:25:00,69.27,69.38,69.25,69.32,139434.0,54.0945,54.1804,54.0789,54.1335,139434.0
2019-07-12 12:30:00,69.31,69.36,69.29,69.31,80676.0,54.1257,54.1648,54.1101,54.1257,80676.0
2019-07-12 12:35:00,69.3,69.34,69.28,69.32,100182.0,54.1179,54.1491,54.1023,54.1335,100182.0
2019-07-12 12:40:00,69.32,69.33,69.2,69.26,369287.0,54.1335,54.1413,54.0398,54.0867,369287.0
2019-07-12 12:45:00,69.26,69.35,69.24,69.27,44676.0,54.0867,54.157,54.0711,54.0945,44676.0
2019-07-12 12:50:00,69.27,69.4,69.24,69.4,84860.0,54.0945,54.196,54.0711,54.196,84860.0
2019-07-12 12:55:00,69.39,69.49,69.39,69.47,49529.0,54.1882,54.2663,54.1882,54.2507,49529.0
2019-07-12 13:00:00,69.47,69.51,69.46,69.48,80903.0,54.2507,54.2819,54.2429,54.2585,80903.0
2019-07-12 13:05:00,69.48,69.6,69.47,69.59,107030.0,54.2585,54.3522,54.2507,54.3444,107030.0
2019-07-12 13:10:00,69.59,69.65,69.57,69.63,57422.0,54.3444,54.3912,54.3288,54.3756,57422.0
2019-07-12 13:15:00,69.63,69.75,69.55,69.55,84467.0,54.3756,54.4693,54.3131,54.3131,84467.0
2019-07-12 13:20:00,69.54,69.7,69.49,69.67,39885.0,54.3053,54.4303,54.2663,54.4068,39885.0
2019-07-12 13:25:00,69.7,69.7,69.61,69.63,51113.0,54.4303,54.4303,54.36,54.3756,51113.0
2019-07-12 13:30:00,69.62,69.68,69.6,69.66,44678.0,54.3678,54.4147,54.3522,54.399,44678.0
2019-07-12 13:35:00,69.65,69.67,69.6,69.61,25922.0,54.3912,54.4068,54.3522,54.36,25922.0
2019-07-12 13:40:00,69.6,69.63,69.55,69.56,71371.0,54.3522,54.3756,54.3131,54.3209,71371.0
2019-07-12 13:45:00,69.55,69.63,69.53,69.59,45936.0,54.3131,54.3756,54.2975,54.3444,45936.0
2019-07-12 13:50:00,69.6,69.66,69.56,69.64,46650.0,54.3522,54.399,54.3209,54.3834,46650.0
2019-07-12 13:55:00,69.65,69.74,69.63,69.67,43702.0,54.3912,54.4615,54.3756,54.4068,43702.0
2019-07-12 14:00:00,69.67,69.74,69.67,69.73,35012.0,54.4068,54.4615,54.4068,54.4537,35012.0
2019-07-12 14:05:00,69.73,69.74,69.69,69.72,28282.0,54.4537,54.4615,54.4225,54.4459,28282.0
2019-07-12 14:10:00,69.73,69.74,69.71,69.73,34849.0,54.4537,54.4615,54.4381,54.4537,34849.0
2019-07-12 14:15:00,69.73,69.8,69.71,69.72,74980.0,54.4537,54.5084,54.4381,54.4459,74980.0
2019-07-12 14:20:00,69.72,69.79,69.71,69.78,71694.0,54.4459,54.5006,54.4381,54.4927,71694.0
2019-07-12 14:25:00,69.77,69.79,69.73,69.75,128967.0,54.4849,54.5006,54.4537,54.4693,128967.0
2019-07-12 14:30:00,69.76,69.79,69.73,69.73,67221.0,54.4771,54.5006,54.4537,54.4537,67221.0
2019-07-12 14:35:00,69.74,69.8,69.74,69.77,62888.0,54.4615,54.5084,54.4615,54.4849,62888.0
2019-07-12 14:40:00,69.76,69.79,69.73,69.78,42019.0,54.4771,54.5006,54.4537,54.4927,42019.0
2019-07-12 14:45:00,69.78,69.81,69.77,69.79,106423.0,54.4927,54.5162,54.4849,54.5006,106423.0
2019-07-12 14:50:00,69.79,69.81,69.75,69.79,131490.0,54.5006,54.5162,54.4693,54.5006,131490.0
2019-07-12 14:55:00,69.8,69.82,69.78,69.8,136216.0,54.5084,54.524,54.4927,54.5084,136216.0
2019-07-12 15:00:00,69.8,69.93,69.79,69.92,165331.0,54.5084,54.6099,54.5006,54.6021,165331.0
2019-07-12 15:05:00,69.93,69.97,69.85,69.89,134263.0,54.6099,54.6411,54.5474,54.5787,134263.0
2019-07-12 15:10:00,69.88,69.89,69.77,69.81,77893.0,54.5708,54.5787,54.4849,54.5162,77893.0
2019-07-12 15:15:00,69.8,69.83,69.73,69.82,87596.0,54.5084,54.5318,54.4537,54.524,87596.0
2019-07-12 15:20:00,69.81,69.98,69.8,69.97,85465.0,54.5162,54.6489,54.5084,54.6411,85465.0
2019-07-12 15:25:00,69.98,69.99,69.87,69.87,82284.0,54.6489,54.6567,54.563,54.563,82284.0
2019-07-12 15:30:00,69.87,69.91,69.78,69.87,144557.0,54.563,54.5943,54.4927,54.563,144557.0
2019-07-12 15:35:00,69.87,70.1,69.87,69.99,183596.0,54.563,54.7426,54.563,54.6567,183596.0
2019-07-12 15:40:00,70.0,70.01,69.89,69.94,144157.0,54.6646,54.6724,54.5787,54.6177,144157.0
2019-07-12 15:45:00,69.95,69.96,69.82,69.91,193003.0,54.6255,54.6333,54.524,54.5943,193003.0
2019-07-12 15:50:00,69.91,70.14,69.9,70.11,213836.0,54.5943,54.7739,54.5865,54.7505,213836.0
2019-07-12 15:55:00,70.11,70.23,70.08,70.21,601602.0,54.7505,54.8442,54.727,54.8285,601602.0
2019-07-15 09:30:00,70.31,70.38,69.82,69.82,178282.0,54.9066,54.9613,54.524,54.524,178282.0
2019-07-15 09:35:00,69.87,70.6,69.7,70.56,122983.0,54.563,55.1331,54.4303,55.1019,122983.0
2019-07-15 09:40:00,70.56,70.64,70.26,70.33,81777.0,55.1019,55.1643,54.8676,54.9223,81777.0
2019-07-15 09:45:00,70.34,70.56,70.22,70.53,96068.0,54.9301,55.1019,54.8364,55.0784,96068.0
2019-07-15 09:50:00,70.56,70.84,70.5,70.79,221841.0,55.1019,55.3205,55.055,55.2815,221841.0
2019-07-15 09:55:00,70.8,70.83,70.55,70.57,108232.0,55.2893,55.3127,55.0941,55.1097,108232.0
2019-07-15 10:00:00,70.56,70.57,70.39,70.49,72897.0,55.1019,55.1097,54.9691,55.0472,72897.0
2019-07-15 10:05:00,70.49,70.51,70.23,70.24,58904.0,55.0472,55.0628,54.8442,54.852,58904.0
2019-07-15 10:10:00,70.22,70.33,70.14,70.18,72214.0,54.8364,54.9223,54.7739,54.8051,72214.0
2019-07-15 10:15:00,70.18,70.25,70.1,70.12,55657.0,54.8051,54.8598,54.7426,54.7583,55657.0
2019-07-15 10:20:00,70.12,70.36,70.04,70.36,86859.0,54.7583,54.9457,54.6958,54.9457,86859.0
2019-07-15 10:25:00,70.36,70.48,70.31,70.47,70911.0,54.9457,55.0394,54.9066,55.0316,70911.0
2019-07-15 10:30:00,70.48,70.69,70.48,70.67,210129.0,55.0394,55.2034,55.0394,55.1878,210129.0
2019-07-15 10:35:00,70.67,70.72,70.52,70.54,136962.0,55.1878,55.2268,55.0706,55.0862,136962.0
2019-07-15 10:40:00,70.52,70.53,70.24,70.4,109731.0,55.0706,55.0784,54.852,54.9769,109731.0
2019-07-15 10:45:00,70.39,70.41,70.26,70.36,34333.0,54.9691,54.9847,54.8676,54.9457,34333.0
2019-07-15 10:50:00,70.36,70.42,70.3,70.41,36972.0,54.9457,54.9925,54.8988,54.9847,36972.0
2019-07-15 10:55:00,70.43,70.53,70.34,70.49,57695.0,55.0003,55.0784,54.9301,55.0472,57695.0
2019-07-15 11:00:00,70.48,70.61,70.48,70.61,63398.0,55.0394,55.1409,55.0394,55.1409,63398.0
2019-07-15 11:05:00,70.61,71.02,70.61,70.85,376213.0,55.1409,55.4611,55.1409,55.3283,376213.0
2019-07-15 11:10:00,70.86,70.95,70.75,70.81,67634.0,55.3361,55.4064,55.2502,55.2971,67634.0
2019-07-15 11:15:00,70.82,70.9,70.79,70.88,88185.0,55.3049,55.3674,55.2815,55.3518,88185.0
2019-07-15 11:20:00,70.88,70.98,70.85,70.9,62974.0,55.3518,55.4299,55.3283,55.3674,62974.0
2019-07-15 11:25:00,70.89,70.97,70.86,70.92,111624.0,55.3596,55.422,55.3361,55.383,111624.0
2019-07-15 11:30:00,70.9,70.95,70.85,70.87,80624.0,55.3674,55.4064,55.3283,55.344,80624.0
2019-07-15 11:35:00,70.87,70.95,70.85,70.91,54445.0,55.344,55.4064,55.3283,55.3752,54445.0
2019-07-15 11:40:00,70.92,70.95,70.78,70.87,94643.0,55.383,55.4064,55.2737,55.344,94643.0
2019-07-15 11:45:00,70.87,70.99,70.86,70.96,55524.0,55.344,55.4377,55.3361,55.4142,55524.0
2019-07-15 11:50:00,70.96,70.98,70.81,70.84,66343.0,55.4142,55.4299,55.2971,55.3205,66343.0
2019-07-15 11:55:00,70.85,70.86,70.71,70.73,74864.0,55.3283,55.3361,55.219,55.2346,74864.0
2019-07-15 12:00:00,70.72,70.82,70.72,70.79,88131.0,55.2268,55.3049,55.2268,55.2815,88131.0
2019-07-15 12:05:00,70.79,70.81,70.71,70.71,99482.0,55.2815,55.2971,55.219,55.219,99482.0
2019-07-15 12:10:00,70.72,70.79,70.69,70.71,48340.0,55.2268,55.2815,55.2034,55.219,48340.0
2019-07-15 12:15:00,70.72,70.77,70.69,70.73,302148.0,55.2268,55.2659,55.2034,55.2346,302148.0
2019-07-15 12:20:00,70.73,70.76,70.64,70.64,40750.0,55.2346,55.2581,55.1643,55.1643,40750.0
2019-07-15 12:25:00,70.65,70.73,70.57,70.68,114363.0,55.1722,55.2346,55.1097,55.1956,114363.0
2019-07-15 12:30:00,70.69,70.77,70.67,70.76,64336.0,55.2034,55.2659,55.1878,55.2581,64336.0
2019-07-15 12:35:00,70.76,70.8,70.75,70.77,39499.0,55.2581,55.2893,55.2502,55.2659,39499.0
2019-07-15 12:40:00,70.77,70.79,70.7,70.76,47831.0,55.2659,55.2815,55.2112,55.2581,47831.0
2019-07-15 12:45:00,70.75,70.79,70.7,70.75,42077.0,55.2502,55.2815,55.2112,55.2502,42077.0
2019-07-15 12:50:00,70.75,70.77,70.71,70.72,28561.0,55.2502,55.2659,55.219,55.2268,28561.0
2019-07-15 12:55:00,70.72,70.75,70.66,70.68,67876.0,55.2268,55.2502,55.18,55.1956,67876.0
2019-07-15 13:00:00,70.69,70.69,70.54,70.55,59530.0,55.2034,55.2034,55.0862,55.0941,59530.0
2019-07-15 13:05:00,70.56,70.61,70.48,70.5,71964.0,55.1019,55.1409,55.0394,55.055,71964.0
2019-07-15 13:10:00,70.5,70.54,70.29,70.32,105308.0,55.055,55.0862,54.891,54.9144,105308.0
2019-07-15 13:15:00,70.33,70.36,70.25,70.31,73463.0,54.9223,54.9457,54.8598,54.9066,73463.0
2019-07-15 13:20:00,70.31,70.35,70.27,70.34,86328.0,54.9066,54.9379,54.8754,54.9301,86328.0
2019-07-15 13:25:00,70.33,70.39,70.32,70.39,73494.0,54.9223,54.9691,54.9144,54.9691,73494.0
2019-07-15 13:30:00,70.39,70.44,70.35,70.44,59442.0,54.9691,55.0082,54.9379,55.0082,59442.0
2019-07-15 13:35:00,70.44,70.44,70.39,70.4,47473.0,55.0082,55.0082,54.9691,54.9769,47473.0
2019-07-15 13:40:00,70.4,70.41,70.26,70.29,98951.0,54.9769,54.9847,54.8676,54.891,98951.0
2019-07-15 13:45:00,70.29,70.31,70.25,70.26,64501.0,54.891,54.9066,54.8598,54.8676,64501.0
2019-07-15 13:50:00,70.29,70.31,70.23,70.31,37987.0,54.891,54.9066,54.8442,54.9066,37987.0
2019-07-15 13:55:00,70.31,70.33,70.19,70.21,56207.0,54.9066,54.9223,54.8129,54.8285,56207.0
2019-07-15 14:00:00,70.2,70.25,70.18,70.22,49858.0,54.8207,54.8598,54.8051,54.8364,49858.0
2019-07-15 14:05:00,70.22,70.26,70.2,70.26,38810.0,54.8364,54.8676,54.8207,54.8676,38810.0
2019-07-15 14:10:00,70.26,70.34,70.25,70.34,47320.0,54.8676,54.9301,54.8598,54.9301,47320.0
2019-07-15 14:15:00,70.34,70.35,70.27,70.34,45314.0,54.9301,54.9379,54.8754,54.9301,45314.0
2019-07-15 14:20:00,70.33,70.39,70.3,70.33,41938.0,54.9223,54.9691,54.8988,54.9223,41938.0
2019-07-15 14:25:00,70.33,70.35,70.27,70.28,25901.0,54.9223,54.9379,54.8754,54.8832,25901.0
2019-07-15 14:30:00,70.29,70.33,70.26,70.33,29472.0,54.891,54.9223,54.8676,54.9223,29472.0
2019-07-15 14:35:00,70.33,70.35,70.22,70.22,66531.0,54.9223,54.9379,54.8364,54.8364,66531.0
2019-07-15 14:40:00,70.23,70.26,70.14,70.2,68163.0,54.8442,54.8676,54.7739,54.8207,68163.0
2019-07-15 14:45:00,70.21,70.23,70.16,70.2,45324.0,54.8285,54.8442,54.7895,54.8207,45324.0
2019-07-15 14:50:00,70.2,70.21,70.07,70.11,67554.0,54.8207,54.8285,54.7192,54.7505,67554.0
2019-07-15 14:55:00,70.11,70.16,70.09,70.11,38300.0,54.7505,54.7895,54.7348,54.7505,38300.0
2019-07-15 15:00:00,70.12,70.16,70.1,70.13,37011.0,54.7583,54.7895,54.7426,54.7661,37011.0
2019-07-15 15:05:00,70.14,70.22,70.11,70.2,892302.0,54.7739,54.8364,54.7505,54.8207,892302.0
2019-07-15 15:10:00,70.2,70.26,70.17,70.24,151060.0,54.8207,54.8676,54.7973,54.852,151060.0
2019-07-15 15:15:00,70.23,70.37,70.19,70.34,74326.0,54.8442,54.9535,54.8129,54.9301,74326.0
2019-07-15 15:20:00,70.35,70.45,70.34,70.45,301209.0,54.9379,55.016,54.9301,55.016,301209.0
2019-07-15 15:25:00,70.44,70.45,70.23,70.26,68531.0,55.0082,55.016,54.8442,54.8676,68531.0
2019-07-15 15:30:00,70.26,70.31,70.23,70.28,70741.0,54.8676,54.9066,54.8442,54.8832,70741.0
2019-07-15 15:35:00,70.28,70.31,70.25,70.25,66879.0,54.8832,54.9066,54.8598,54.8598,66879.0
2019-07-15 15:40:00,70.25,70.39,70.24,70.37,120994.0,54.8598,54.9691,54.852,54.9535,120994.0
2019-07-15 15:45:00,70.38,70.44,70.34,70.42,186882.0,54.9613,55.0082,54.9301,54.9925,186882.0
2019-07-15 15:50:00,70.41,70.45,70.31,70.36,161090.0,54.9847,55.016,54.9066,54.9457,161090.0
2019-07-15 15:55:00,70.36,70.37,70.23,70.28,275631.0,54.9457,54.9535,54.8442,54.8832,275631.0
2019-07-16 09:30:00,70.15,70.3,69.76,69.99,159982.0,54.7817,54.8988,54.4771,54.6567,159982.0
2019-07-16 09:35:00,69.99,70.13,69.8,69.99,53352.0,54.6567,54.7661,54.5084,54.6567,53352.0
2019-07-16 09:40:00,70.01,70.03,69.75,69.79,79868.0,54.6724,54.688,54.4693,54.5006,79868.0
2019-07-16 09:45:00,69.82,69.91,69.72,69.81,82269.0,54.524,54.5943,54.4459,54.5162,82269.0
2019-07-16 09:50:00,69.8,70.11,69.8,70.07,59694.0,54.5084,54.7505,54.5084,54.7192,59694.0
2019-07-16 09:55:00,70.07,70.1,69.92,70.03,111579.0,54.7192,54.7426,54.6021,54.688,111579.0
2019-07-16 10:00:00,70.03,70.2,70.0,70.19,36797.0,54.688,54.8207,54.6646,54.8129,36797.0
2019-07-16 10:05:00,70.18,70.21,70.09,70.18,33419.0,54.8051,54.8285,54.7348,54.8051,33419.0
2019-07-16 10:10:00,70.16,70.17,70.0,70.0,47669.0,54.7895,54.7973,54.6646,54.6646,47669.0
2019-07-16 10:15:00,70.01,70.06,69.81,69.84,49959.0,54.6724,54.7114,54.5162,54.5396,49959.0
2019-07-16 10:20:00,69.86,69.92,69.77,69.9,50901.0,54.5552,54.6021,54.4849,54.5865,50901.0
2019-07-16 10:25:00,69.9,69.95,69.83,69.92,49127.0,54.5865,54.6255,54.5318,54.6021,49127.0
2019-07-16 10:30:00,69.93,70.25,69.83,70.25,118453.0,54.6099,54.8598,54.5318,54.8598,118453.0
2019-07-16 10:35:00,70.24,70.25,70.08,70.13,54741.0,54.852,54.8598,54.727,54.7661,54741.0
2019-07-16 10:40:00,70.14,70.15,69.98,70.06,45104.0,54.7739,54.7817,54.6489,54.7114,45104.0
2019-07-16 10:45:00,70.06,70.09,69.86,69.88,97706.0,54.7114,54.7348,54.5552,54.5708,97706.0
2019-07-16 10:50:00,69.88,69.9,69.7,69.73,260015.0,54.5708,54.5865,54.4303,54.4537,260015.0
2019-07-16 10:55:00,69.73,69.78,69.63,69.75,171342.0,54.4537,54.4927,54.3756,54.4693,171342.0
2019-07-16 11:00:00,69.75,69.76,69.5,69.68,131003.0,54.4693,54.4771,54.2741,54.4147,131003.0
2019-07-16 11:05:00,69.69,69.77,69.54,69.7,86367.0,54.4225,54.4849,54.3053,54.4303,86367.0
2019-07-16 11:10:00,69.69,69.78,69.61,69.63,75187.0,54.4225,54.4927,54.36,54.3756,75187.0
2019-07-16 11:15:00,69.6,69.64,69.5,69.52,76237.0,54.3522,54.3834,54.2741,54.2897,76237.0
2019-07-16 11:20:00,69.51,69.55,69.42,69.48,106487.0,54.2819,54.3131,54.2116,54.2585,106487.0
2019-07-16 11:25:00,69.47,69.68,69.42,69.65,53954.0,54.2507,54.4147,54.2116,54.3912,53954.0
2019-07-16 11:30:00,69.65,69.74,69.63,69.7,53416.0,54.3912,54.4615,54.3756,54.4303,53416.0
2019-07-16 11:35:00,69.7,69.76,69.67,69.69,50144.0,54.4303,54.4771,54.4068,54.4225,50144.0
2019-07-16 11:40:00,69.68,69.7,69.51,69.53,51742.0,54.4147,54.4303,54.2819,54.2975,51742.0
2019-07-16 11:45:00,69.53,69.61,69.51,69.6,43019.0,54.2975,54.36,54.2819,54.3522,43019.0
2019-07-16 11:50:00,69.6,69.66,69.52,69.58,42952.0,54.3522,54.399,54.2897,54.3366,42952.0
2019-07-16 11:55:00,69.57,69.72,69.46,69.49,78031.0,54.3288,54.4459,54.2429,54.2663,78031.0
2019-07-16 12:00:00,69.49,69.64,69.48,69.63,42382.0,54.2663,54.3834,54.2585,54.3756,42382.0
2019-07-16 12:05:00,69.63,69.66,69.54,69.55,44497.0,54.3756,54.399,54.3053,54.3131,44497.0
2019-07-16 12:10:00,69.54,69.61,69.5,69.57,58784.0,54.3053,54.36,54.2741,54.3288,58784.0
2019-07-16 12:15:00,69.57,69.58,69.45,69.57,89431.0,54.3288,54.3366,54.235,54.3288,89431.0
2019-07-16 12:20:00,69.58,69.67,69.57,69.66,86336.0,54.3366,54.4068,54.3288,54.399,86336.0
2019-07-16 12:25:00,69.64,69.7,69.47,69.51,68853.0,54.3834,54.4303,54.2507,54.2819,68853.0
2019-07-16 12:30:00,69.51,69.52,69.34,69.45,84323.0,54.2819,54.2897,54.1491,54.235,84323.0
2019-07-16 12:35:00,69.44,69.48,69.36,69.38,42120.0,54.2272,54.2585,54.1648,54.1804,42120.0
2019-07-16 12:40:00,69.37,69.47,69.32,69.4,57599.0,54.1726,54.2507,54.1335,54.196,57599.0
2019-07-16 12:45:00,69.39,69.4,69.28,69.36,45542.0,54.1882,54.196,54.1023,54.1648,45542.0
2019-07-16 12:50:00,69.35,69.44,69.33,69.44,66758.0,54.157,54.2272,54.1413,54.2272,66758.0
2019-07-16 12:55:00,69.42,69.48,69.38,69.47,61723.0,54.2116,54.2585,54.1804,54.2507,61723.0
2019-07-16 13:00:00,69.47,69.57,69.47,69.5,171764.0,54.2507,54.3288,54.2507,54.2741,171764.0
2019-07-16 13:05:00,69.51,69.62,69.49,69.52,89803.0,54.2819,54.3678,54.2663,54.2897,89803.0
2019-07-16 13:10:00,69.53,69.65,69.49,69.6,71379.0,54.2975,54.3912,54.2663,54.3522,71379.0
2019-07-16 13:15:00,69.6,69.75,69.59,69.69,99101.0,54.3522,54.4693,54.3444,54.4225,99101.0
2019-07-16 13:20:00,69.69,69.73,69.52,69.6,178564.0,54.4225,54.4537,54.2897,54.3522,178564.0
2019-07-16 13:25:00,69.59,69.62,69.51,69.57,55818.0,54.3444,54.3678,54.2819,54.3288,55818.0
2019-07-16 13:30:00,69.58,69.6,69.48,69.6,45877.0,54.3366,54.3522,54.2585,54.3522,45877.0
2019-07-16 13:35:00,69.6,69.63,69.49,69.58,71320.0,54.3522,54.3756,54.2663,54.3366,71320.0
2019-07-16 13:40:00,69.57,69.6,69.52,69.53,44012.0,54.3288,54.3522,54.2897,54.2975,44012.0
2019-07-16 13:45:00,69.54,69.54,69.33,69.44,100864.0,54.3053,54.3053,54.1413,54.2272,100864.0
2019-07-16 13:50:00,69.44,69.48,69.36,69.4,77231.0,54.2272,54.2585,54.1648,54.196,77231.0
2019-07-16 13:55:00,69.41,69.46,69.37,69.37,38763.0,54.2038,54.2429,54.1726,54.1726,38763.0
2019-07-16 14:00:00,69.38,69.44,69.37,69.41,39952.0,54.1804,54.2272,54.1726,54.2038,39952.0
2019-07-16 14:05:00,69.42,69.42,69.35,69.37,45814.0,54.2116,54.2116,54.157,54.1726,45814.0
2019-07-16 14:10:00,69.37,69.41,69.35,69.38,36819.0,54.1726,54.2038,54.157,54.1804,36819.0
2019-07-16 14:15:00,69.38,69.39,69.26,69.27,60854.0,54.1804,54.1882,54.0867,54.0945,60854.0
2019-07-16 14:20:00,69.27,69.34,69.25,69.27,63603.0,54.0945,54.1491,54.0789,54.0945,63603.0
2019-07-16 14:25:00,69.27,69.29,69.18,69.19,225987.0,54.0945,54.1101,54.0242,54.032,225987.0
2019-07-16 14:30:00,69.19,69.3,69.13,69.14,162448.0,54.032,54.1179,53.9851,53.993,162448.0
2019-07-16 14:35:00,69.14,69.24,69.13,69.2,117350.0,53.993,54.0711,53.9851,54.0398,117350.0
2019-07-16 14:40:00,69.21,69.29,69.19,69.26,80923.0,54.0476,54.1101,54.032,54.0867,80923.0
2019-07-16 14:45:00,69.25,69.27,69.16,69.2,68190.0,54.0789,54.0945,54.0086,54.0398,68190.0
2019-07-16 14:50:00,69.2,69.29,69.18,69.24,84160.0,54.0398,54.1101,54.0242,54.0711,84160.0
2019-07-16 14:55:00,69.24,69.35,69.24,69.33,69829.0,54.0711,54.157,54.0711,54.1413,69829.0
2019-07-16 15:00:00,69.32,69.36,69.26,69.33,79932.0,54.1335,54.1648,54.0867,54.1413,79932.0
2019-07-16 15:05:00,69.33,69.38,69.25,69.27,76575.0,54.1413,54.1804,54.0789,54.0945,76575.0
2019-07-16 15:10:00,69.27,69.33,69.23,69.24,80277.0,54.0945,54.1413,54.0632,54.0711,80277.0
2019-07-16 15:15:00,69.23,69.31,69.21,69.25,95267.0,54.0632,54.1257,54.0476,54.0789,95267.0
2019-07-16 15:20:00,69.24,69.3,69.2,69.2,118264.0,54.0711,54.1179,54.0398,54.0398,118264.0
2019-07-16 15:25:00,69.2,69.23,69.17,69.2,163284.0,54.0398,54.0632,54.0164,54.0398,163284.0
2019-07-16 15:30:00,69.2,69.39,69.2,69.37,150517.0,54.0398,54.1882,54.0398,54.1726,150517.0
2019-07-16 15:35:00,69.37,69.43,69.36,69.41,175571.0,54.1726,54.2194,54.1648,54.2038,175571.0
2019-07-16 15:40:00,69.41,69.45,69.35,69.38,139055.0,54.2038,54.235,54.157,54.1804,139055.0
2019-07-16 15:45:00,69.39,69.39,69.25,69.26,99906.0,54.1882,54.1882,54.0789,54.0867,99906.0
2019-07-16 15:50:00,69.26,69.34,69.22,69.23,156300.0,54.0867,54.1491,54.0554,54.0632,156300.0
2019-07-16 15:55:00,69.24,69.28,69.14,69.17,441679.0,54.0711,54.1023,53.993,54.0164,441679.0
2019-07-17 09:30:00,69.33,69.39,69.06,69.14,239878.0,54.1413,54.1882,53.9305,53.993,239878.0
2019-07-17 09:35:00,69.15,69.3,69.1,69.26,64234.0,54.0008,54.1179,53.9617,54.0867,64234.0
2019-07-17 09:40:00,69.23,69.27,69.16,69.21,66082.0,54.0632,54.0945,54.0086,54.0476,66082.0
2019-07-17 09:45:00,69.21,69.26,69.15,69.25,80567.0,54.0476,54.0867,54.0008,54.0789,80567.0
2019-07-17 09:50:00,69.24,69.26,69.12,69.18,69472.0,54.0711,54.0867,53.9773,54.0242,69472.0
2019-07-17 09:55:00,69.2,69.23,69.08,69.11,107774.0,54.0398,54.0632,53.9461,53.9695,107774.0
2019-07-17 10:00:00,69.12,69.21,69.08,69.1,73761.0,53.9773,54.0476,53.9461,53.9617,73761.0
2019-07-17 10:05:00,69.11,69.26,69.08,69.23,94284.0,53.9695,54.0867,53.9461,54.0632,94284.0
2019-07-17 10:10:00,69.2,69.25,69.12,69.13,51400.0,54.0398,54.0789,53.9773,53.9851,51400.0
2019-07-17 10:15:00,69.12,69.26,69.1,69.17,61571.0,53.9773,54.0867,53.9617,54.0164,61571.0
2019-07-17 10:20:00,69.18,69.27,69.18,69.25,49085.0,54.0242,54.0945,54.0242,54.0789,49085.0
2019-07-17 10:25:00,69.25,69.27,69.19,69.2,62339.0,54.0789,54.0945,54.032,54.0398,62339.0
2019-07-17 10:30:00,69.2,69.26,69.18,69.24,61444.0,54.0398,54.0867,54.0242,54.0711,61444.0
2019-07-17 10:35:00,69.25,69.27,69.23,69.24,155757.0,54.0789,54.0945,54.0632,54.0711,155757.0
2019-07-17 10:40:00,69.25,69.29,69.17,69.2,61891.0,54.0789,54.1101,54.0164,54.0398,61891.0
2019-07-17 10:45:00,69.21,69.26,69.15,69.23,88948.0,54.0476,54.0867,54.0008,54.0632,88948.0
2019-07-17 10:50:00,69.21,69.25,69.11,69.15,42567.0,54.0476,54.0789,53.9695,54.0008,42567.0
2019-07-17 10:55:00,69.16,69.21,69.12,69.19,71563.0,54.0086,54.0476,53.9773,54.032,71563.0
2019-07-17 11:00:00,69.17,69.21,69.05,69.06,2680495.0,54.0164,54.0476,53.9227,53.9305,2680495.0
2019-07-17 11:05:00,69.06,69.14,69.0,69.05,130865.0,53.9305,53.993,53.8836,53.9227,130865.0
2019-07-17 11:10:00,69.05,69.1,68.98,69.09,169744.0,53.9227,53.9617,53.868,53.9539,169744.0
2019-07-17 11:15:00,69.1,69.29,69.1,69.14,127294.0,53.9617,54.1101,53.9617,53.993,127294.0
2019-07-17 11:20:00,69.14,69.27,69.12,69.23,131598.0,53.993,54.0945,53.9773,54.0632,131598.0
2019-07-17 11:25:00,69.24,69.27,69.2,69.26,79280.0,54.0711,54.0945,54.0398,54.0867,79280.0
2019-07-17 11:30:00,69.26,69.42,69.24,69.4,111972.0,54.0867,54.2116,54.0711,54.196,111972.0
2019-07-17 11:35:00,69.41,69.73,69.41,69.59,336294.0,54.2038,54.4537,54.2038,54.3444,336294.0
2019-07-17 11:40:00,69.59,69.64,69.55,69.6,99910.0,54.3444,54.3834,54.3131,54.3522,99910.0
2019-07-17 11:45:00,69.6,69.68,69.56,69.6,90525.0,54.3522,54.4147,54.3209,54.3522,90525.0
2019-07-17 11:50:00,69.61,69.77,69.6,69.7,150941.0,54.36,54.4849,54.3522,54.4303,150941.0
2019-07-17 11:55:00,69.71,69.76,69.64,69.75,84175.0,54.4381,54.4771,54.3834,54.4693,84175.0
2019-07-17 12:00:00,69.75,69.76,69.7,69.73,56731.0,54.4693,54.4771,54.4303,54.4537,56731.0
2019-07-17 12:05:00,69.73,69.86,69.71,69.8,49973.0,54.4537,54.5552,54.4381,54.5084,49973.0
2019-07-17 12:10:00,69.8,69.81,69.72,69.8,61799.0,54.5084,54.5162,54.4459,54.5084,61799.0
2019-07-17 12:15:00,69.8,69.8,69.72,69.76,43445.0,54.5084,54.5084,54.4459,54.4771,43445.0
2019-07-17 12:20:00,69.76,69.8,69.74,69.76,52905.0,54.4771,54.5084,54.4615,54.4771,52905.0
2019-07-17 12:25:00,69.76,69.77,69.55,69.55,64286.0,54.4771,54.4849,54.3131,54.3131,64286.0
2019-07-17 12:30:00,69.56,69.6,69.5,69.57,46887.0,54.3209,54.3522,54.2741,54.3288,46887.0
2019-07-17 12:35:00,69.56,69.58,69.5,69.53,41168.0,54.3209,54.3366,54.2741,54.2975,41168.0
2019-07-17 12:40:00,69.54,69.54,69.48,69.51,34863.0,54.3053,54.3053,54.2585,54.2819,34863.0
2019-07-17 12:45:00,69.51,69.51,69.43,69.45,49032.0,54.2819,54.2819,54.2194,54.235,49032.0
2019-07-17 12:50:00,69.45,69.53,69.44,69.5,47187.0,54.235,54.2975,54.2272,54.2741,47187.0
2019-07-17 12:55:00,69.5,69.51,69.44,69.5,37642.0,54.2741,54.2819,54.2272,54.2741,37642.0
2019-07-17 13:00:00,69.5,69.5,69.43,69.43,32404.0,54.2741,54.2741,54.2194,54.2194,32404.0
2019-07-17 13:05:00,69.43,69.43,69.37,69.4,26162.0,54.2194,54.2194,54.1726,54.196,26162.0
2019-07-17 13:10:00,69.4,69.4,69.33,69.36,25636.0,54.196,54.196,54.1413,54.1648,25636.0
2019-07-17 13:15:00,69.36,69.41,69.36,69.39,21992.0,54.1648,54.2038,54.1648,54.1882,21992.0
2019-07-17 13:20:00,69.39,69.4,69.36,69.39,19141.0,54.1882,54.196,54.1648,54.1882,19141.0
2019-07-17 13:25:00,69.39,69.42,69.33,69.34,42371.0,54.1882,54.2116,54.1413,54.1491,42371.0
2019-07-17 13:30:00,69.34,69.35,69.2,69.24,64304.0,54.1491,54.157,54.0398,54.0711,64304.0
2019-07-17 13:35:00,69.23,69.26,69.21,69.23,22857.0,54.0632,54.0867,54.0476,54.0632,22857.0
2019-07-17 13:40:00,69.23,69.31,69.23,69.29,37120.0,54.0632,54.1257,54.0632,54.1101,37120.0
2019-07-17 13:45:00,69.28,69.29,69.21,69.22,48369.0,54.1023,54.1101,54.0476,54.0554,48369.0
2019-07-17 13:50:00,69.22,69.25,69.19,69.21,47350.0,54.0554,54.0789,54.032,54.0476,47350.0
2019-07-17 13:55:00,69.2,69.24,69.18,69.22,29343.0,54.0398,54.0711,54.0242,54.0554,29343.0
2019-07-17 14:00:00,69.23,69.23,69.16,69.17,62349.0,54.0632,54.0632,54.0086,54.0164,62349.0
2019-07-17 14:05:00,69.17,69.21,69.16,69.17,46365.0,54.0164,54.0476,54.0086,54.0164,46365.0
2019-07-17 14:10:00,69.17,69.19,69.04,69.04,32609.0,54.0164,54.032,53.9149,53.9149,32609.0
2019-07-17 14:15:00,69.04,69.1,69.03,69.07,36567.0,53.9149,53.9617,53.9071,53.9383,36567.0
2019-07-17 14:20:00,69.05,69.17,69.04,69.1,64254.0,53.9227,54.0164,53.9149,53.9617,64254.0
2019-07-17 14:25:00,69.1,69.16,69.01,69.09,74189.0,53.9617,54.0086,53.8914,53.9539,74189.0
2019-07-17 14:30:00,69.09,69.14,69.02,69.14,49809.0,53.9539,53.993,53.8992,53.993,49809.0
2019-07-17 14:35:00,69.14,69.24,69.13,69.21,32476.0,53.993,54.0711,53.9851,54.0476,32476.0
2019-07-17 14:40:00,69.2,69.24,69.11,69.14,46109.0,54.0398,54.0711,53.9695,53.993,46109.0
2019-07-17 14:45:00,69.12,69.16,69.07,69.09,31192.0,53.9773,54.0086,53.9383,53.9539,31192.0
2019-07-17 14:50:00,69.08,69.12,69.04,69.09,73278.0,53.9461,53.9773,53.9149,53.9539,73278.0
2019-07-17 14:55:00,69.08,69.09,68.95,68.96,90587.0,53.9461,53.9539,53.8446,53.8524,90587.0
2019-07-17 15:00:00,68.97,69.04,68.87,68.88,80698.0,53.8602,53.9149,53.7821,53.7899,80698.0
2019-07-17 15:05:00,68.88,68.89,68.8,68.81,101684.0,53.7899,53.7977,53.7274,53.7353,101684.0
2019-07-17 15:10:00,68.81,68.98,68.79,68.97,84269.0,53.7353,53.868,53.7196,53.8602,84269.0
2019-07-17 15:15:00,68.96,68.96,68.74,68.76,122701.0,53.8524,53.8524,53.6806,53.6962,122701.0
2019-07-17 15:20:00,68.76,68.79,68.62,68.63,81947.0,53.6962,53.7196,53.5869,53.5947,81947.0
2019-07-17 15:25:00,68.63,68.75,68.6,68.64,96868.0,53.5947,53.6884,53.5713,53.6025,96868.0
2019-07-17 15:30:00,68.63,68.67,68.47,68.47,147469.0,53.5947,53.6259,53.4697,53.4697,147469.0
2019-07-17 15:35:00,68.48,68.52,68.36,68.49,163824.0,53.4776,53.5088,53.3838,53.4854,163824.0
2019-07-17 15:40:00,68.5,68.5,68.36,68.41,140617.0,53.4932,53.4932,53.3838,53.4229,140617.0
2019-07-17 15:45:00,68.41,68.55,68.34,68.49,222870.0,53.4229,53.5322,53.3682,53.4854,222870.0
2019-07-17 15:50:00,68.5,68.57,68.46,68.48,158814.0,53.4932,53.5478,53.4619,53.4776,158814.0
2019-07-17 15:55:00,68.48,68.51,68.31,68.32,352727.0,53.4776,53.501,53.3448,53.3526,352727.0
2019-07-18 09:30:00,68.57,68.95,68.26,68.89,248152.0,53.5478,53.8446,53.3057,53.7977,248152.0
2019-07-18 09:35:00,68.83,68.89,68.53,68.58,122723.0,53.7509,53.7977,53.5166,53.5556,122723.0
2019-07-18 09:40:00,68.6,68.65,68.53,68.61,110757.0,53.5713,53.6103,53.5166,53.5791,110757.0
2019-07-18 09:45:00,68.61,68.63,68.43,68.51,118425.0,53.5791,53.5947,53.4385,53.501,118425.0
2019-07-18 09:50:00,68.5,68.54,68.4,68.5,53155.0,53.4932,53.5244,53.4151,53.4932,53155.0
2019-07-18 09:55:00,68.5,68.52,68.17,68.41,138340.0,53.4932,53.5088,53.2355,53.4229,138340.0
2019-07-18 10:00:00,68.42,68.5,68.35,68.46,61532.0,53.4307,53.4932,53.376,53.4619,61532.0
2019-07-18 10:05:00,68.48,68.61,68.47,68.6,73820.0,53.4776,53.5791,53.4697,53.5713,73820.0
2019-07-18 10:10:00,68.59,68.74,68.52,68.53,84869.0,53.5635,53.6806,53.5088,53.5166,84869.0
2019-07-18 10:15:00,68.52,68.66,68.5,68.56,45641.0,53.5088,53.6181,53.4932,53.54,45641.0
2019-07-18 10:20:00,68.55,68.66,68.52,68.61,95560.0,53.5322,53.6181,53.5088,53.5791,95560.0
2019-07-18 10:25:00,68.6,68.62,68.47,68.56,110822.0,53.5713,53.5869,53.4697,53.54,110822.0
2019-07-18 10:30:00,68.56,68.7,68.56,68.6,110567.0,53.54,53.6494,53.54,53.5713,110567.0
2019-07-18 10:35:00,68.58,68.64,68.54,68.57,118536.0,53.5556,53.6025,53.5244,53.5478,118536.0
2019-07-18 10:40:00,68.57,68.58,68.49,68.52,125226.0,53.5478,53.5556,53.4854,53.5088,125226.0
2019-07-18 10:45:00,68.53,68.61,68.51,68.55,101711.0,53.5166,53.5791,53.501,53.5322,101711.0
2019-07-18 10:50:00,68.56,68.59,68.47,68.49,116549.0,53.54,53.5635,53.4697,53.4854,116549.0
2019-07-18 10:55:00,68.5,68.57,68.39,68.57,90608.0,53.4932,53.5478,53.4073,53.5478,90608.0
2019-07-18 11:00:00,68.56,68.58,68.42,68.42,82870.0,53.54,53.5556,53.4307,53.4307,82870.0
2019-07-18 11:05:00,68.41,68.44,68.33,68.38,54281.0,53.4229,53.4463,53.3604,53.3995,54281.0
2019-07-18 11:10:00,68.37,68.38,68.21,68.22,103692.0,53.3916,53.3995,53.2667,53.2745,103692.0
2019-07-18 11:15:00,68.21,68.3,68.14,68.23,97612.0,53.2667,53.337,53.212,53.2823,97612.0
2019-07-18 11:20:00,68.23,68.36,68.1,68.33,72572.0,53.2823,53.3838,53.1808,53.3604,72572.0
2019-07-18 11:25:00,68.33,68.42,68.3,68.34,43329.0,53.3604,53.4307,53.337,53.3682,43329.0
2019-07-18 11:30:00,68.33,68.36,68.25,68.3,53322.0,53.3604,53.3838,53.2979,53.337,53322.0
2019-07-18 11:35:00,68.3,68.35,68.24,68.28,51527.0,53.337,53.376,53.2901,53.3214,51527.0
2019-07-18 11:40:00,68.28,68.42,68.26,68.36,54437.0,53.3214,53.4307,53.3057,53.3838,54437.0
2019-07-18 11:45:00,68.36,68.4,68.27,68.31,127710.0,53.3838,53.4151,53.3136,53.3448,127710.0
2019-07-18 11:50:00,68.3,68.33,68.27,68.3,52712.0,53.337,53.3604,53.3136,53.337,52712.0
2019-07-18 11:55:00,68.3,68.31,68.19,68.27,47164.0,53.337,53.3448,53.2511,53.3136,47164.0
2019-07-18 12:00:00,68.27,68.32,68.24,68.31,40218.0,53.3136,53.3526,53.2901,53.3448,40218.0
2019-07-18 12:05:00,68.31,68.31,68.16,68.16,51184.0,53.3448,53.3448,53.2277,53.2277,51184.0
2019-07-18 12:10:00,68.16,68.21,68.14,68.15,47490.0,53.2277,53.2667,53.212,53.2198,47490.0
2019-07-18 12:15:00,68.15,68.17,68.02,68.03,61565.0,53.2198,53.2355,53.1183,53.1261,61565.0
2019-07-18 12:20:00,68.03,68.14,68.0,68.13,125846.0,53.1261,53.212,53.1027,53.2042,125846.0
2019-07-18 12:25:00,68.12,68.13,68.08,68.1,49461.0,53.1964,53.2042,53.1652,53.1808,49461.0
2019-07-18 12:30:00,68.09,68.12,68.02,68.02,44078.0,53.173,53.1964,53.1183,53.1183,44078.0
2019-07-18 12:35:00,68.02,68.16,68.02,68.13,53530.0,53.1183,53.2277,53.1183,53.2042,53530.0
2019-07-18 12:40:00,68.13,68.15,68.06,68.1,41010.0,53.2042,53.2198,53.1496,53.1808,41010.0
2019-07-18 12:45:00,68.1,68.1,68.02,68.03,74994.0,53.1808,53.1808,53.1183,53.1261,74994.0
2019-07-18 12:50:00,68.04,68.18,68.02,68.17,81511.0,53.1339,53.2433,53.1183,53.2355,81511.0
2019-07-18 12:55:00,68.17,68.18,68.12,68.17,42946.0,53.2355,53.2433,53.1964,53.2355,42946.0
2019-07-18 13:00:00,68.16,68.27,68.12,68.26,38611.0,53.2277,53.3136,53.1964,53.3057,38611.0
2019-07-18 13:05:00,68.27,68.32,68.24,68.31,43361.0,53.3136,53.3526,53.2901,53.3448,43361.0
2019-07-18 13:10:00,68.31,68.31,68.25,68.3,44479.0,53.3448,53.3448,53.2979,53.337,44479.0
2019-07-18 13:15:00,68.31,68.35,68.25,68.29,89186.0,53.3448,53.376,53.2979,53.3292,89186.0
2019-07-18 13:20:00,68.3,68.36,68.28,68.31,52400.0,53.337,53.3838,53.3214,53.3448,52400.0
2019-07-18 13:25:00,68.33,68.33,68.23,68.27,31247.0,53.3604,53.3604,53.2823,53.3136,31247.0
2019-07-18 13:30:00,68.28,68.32,68.17,68.22,32123.0,53.3214,53.3526,53.2355,53.2745,32123.0
2019-07-18 13:35:00,68.21,68.26,68.15,68.16,50540.0,53.2667,53.3057,53.2198,53.2277,50540.0
2019-07-18 13:40:00,68.15,68.15,68.06,68.07,63908.0,53.2198,53.2198,53.1496,53.1574,63908.0
2019-07-18 13:45:00,68.07,68.11,68.06,68.06,70555.0,53.1574,53.1886,53.1496,53.1496,70555.0
2019-07-18 13:50:00,68.06,68.08,68.01,68.02,295765.0,53.1496,53.1652,53.1105,53.1183,295765.0
2019-07-18 13:55:00,68.04,68.18,68.02,68.18,69916.0,53.1339,53.2433,53.1183,53.2433,69916.0
2019-07-18 14:00:00,68.2,68.32,68.15,68.27,46837.0,53.2589,53.3526,53.2198,53.3136,46837.0
2019-07-18 14:05:00,68.27,68.34,68.22,68.3,70692.0,53.3136,53.3682,53.2745,53.337,70692.0
2019-07-18 14:10:00,68.31,68.39,68.3,68.37,55679.0,53.3448,53.4073,53.337,53.3916,55679.0
2019-07-18 14:15:00,68.38,68.44,68.31,68.44,58012.0,53.3995,53.4463,53.3448,53.4463,58012.0
2019-07-18 14:20:00,68.43,68.46,68.4,68.43,53847.0,53.4385,53.4619,53.4151,53.4385,53847.0
2019-07-18 14:25:00,68.42,68.48,68.38,68.41,66408.0,53.4307,53.4776,53.3995,53.4229,66408.0
2019-07-18 14:30:00,68.41,68.47,68.4,68.43,42506.0,53.4229,53.4697,53.4151,53.4385,42506.0
2019-07-18 14:35:00,68.42,68.48,68.41,68.43,90256.0,53.4307,53.4776,53.4229,53.4385,90256.0
2019-07-18 14:40:00,68.43,68.48,68.42,68.45,52065.0,53.4385,53.4776,53.4307,53.4541,52065.0
2019-07-18 14:45:00,68.46,68.48,68.4,68.43,45464.0,53.4619,53.4776,53.4151,53.4385,45464.0
2019-07-18 14:50:00,68.44,68.44,68.32,68.35,62749.0,53.4463,53.4463,53.3526,53.376,62749.0
2019-07-18 14:55:00,68.34,68.41,68.34,68.37,35344.0,53.3682,53.4229,53.3682,53.3916,35344.0
2019-07-18 15:00:00,68.38,68.43,68.3,68.36,86650.0,53.3995,53.4385,53.337,53.3838,86650.0
2019-07-18 15:05:00,68.35,68.4,68.3,68.33,52387.0,53.376,53.4151,53.337,53.3604,52387.0
2019-07-18 15:10:00,68.34,68.35,68.21,68.32,58908.0,53.3682,53.376,53.2667,53.3526,58908.0
2019-07-18 15:15:00,68.33,68.33,68.17,68.2,61831.0,53.3604,53.3604,53.2355,53.2589,61831.0
2019-07-18 15:20:00,68.2,68.25,68.14,68.2,75726.0,53.2589,53.2979,53.212,53.2589,75726.0
2019-07-18 15:25:00,68.2,68.28,68.13,68.28,71150.0,53.2589,53.3214,53.2042,53.3214,71150.0
2019-07-18 15:30:00,68.28,68.28,68.17,68.17,61221.0,53.3214,53.3214,53.2355,53.2355,61221.0
2019-07-18 15:35:00,68.18,68.21,68.1,68.17,81436.0,53.2433,53.2667,53.1808,53.2355,81436.0
2019-07-18 15:40:00,68.17,68.21,68.13,68.14,143490.0,53.2355,53.2667,53.2042,53.212,143490.0
2019-07-18 15:45:00,68.13,68.16,68.04,68.11,134249.0,53.2042,53.2277,53.1339,53.1886,134249.0
2019-07-18 15:50:00,68.11,68.17,68.05,68.17,139963.0,53.1886,53.2355,53.1418,53.2355,139963.0
2019-07-18 15:55:00,68.17,68.26,68.11,68.25,416376.0,53.2355,53.3057,53.1886,53.2979,416376.0
2019-07-19 09:30:00,68.14,68.32,68.1,68.27,338433.0,53.212,53.3526,53.1808,53.3136,338433.0
2019-07-19 09:35:00,68.24,68.38,68.11,68.27,150849.0,53.2901,53.3995,53.1886,53.3136,150849.0
2019-07-19 09:40:00,68.31,68.56,68.31,68.52,108026.0,53.3448,53.54,53.3448,53.5088,108026.0
2019-07-19 09:45:00,68.53,68.82,68.5,68.74,96080.0,53.5166,53.7431,53.4932,53.6806,96080.0
2019-07-19 09:50:00,68.74,68.76,68.54,68.6,77132.0,53.6806,53.6962,53.5244,53.5713,77132.0
2019-07-19 09:55:00,68.61,68.7,68.5,68.58,82854.0,53.5791,53.6494,53.4932,53.5556,82854.0
2019-07-19 10:00:00,68.59,68.73,68.55,68.72,62394.0,53.5635,53.6728,53.5322,53.665,62394.0
2019-07-19 10:05:00,68.71,68.74,68.51,68.52,75145.0,53.6572,53.6806,53.501,53.5088,75145.0
2019-07-19 10:10:00,68.51,68.54,68.37,68.46,48008.0,53.501,53.5244,53.3916,53.4619,48008.0
2019-07-19 10:15:00,68.46,68.77,68.45,68.76,62919.0,53.4619,53.704,53.4541,53.6962,62919.0
2019-07-19 10:20:00,68.77,68.81,68.68,68.69,94882.0,53.704,53.7353,53.6337,53.6415,94882.0
2019-07-19 10:25:00,68.7,68.71,68.6,68.67,65810.0,53.6494,53.6572,53.5713,53.6259,65810.0
2019-07-19 10:30:00,68.69,68.71,68.52,68.59,66839.0,53.6415,53.6572,53.5088,53.5635,66839.0
2019-07-19 10:35:00,68.59,68.67,68.53,68.61,53427.0,53.5635,53.6259,53.5166,53.5791,53427.0
2019-07-19 10:40:00,68.61,68.63,68.35,68.37,63822.0,53.5791,53.5947,53.376,53.3916,63822.0
2019-07-19 10:45:00,68.38,68.39,68.34,68.37,59698.0,53.3995,53.4073,53.3682,53.3916,59698.0
2019-07-19 10:50:00,68.37,68.37,68.21,68.26,56374.0,53.3916,53.3916,53.2667,53.3057,56374.0
2019-07-19 10:55:00,68.26,68.4,68.25,68.38,48320.0,53.3057,53.4151,53.2979,53.3995,48320.0
2019-07-19 11:00:00,68.37,68.46,68.33,68.43,64286.0,53.3916,53.4619,53.3604,53.4385,64286.0
2019-07-19 11:05:00,68.42,68.53,68.41,68.47,71108.0,53.4307,53.5166,53.4229,53.4697,71108.0
2019-07-19 11:10:00,68.47,68.54,68.44,68.51,71501.0,53.4697,53.5244,53.4463,53.501,71501.0
2019-07-19 11:15:00,68.51,68.53,68.46,68.51,136122.0,53.501,53.5166,53.4619,53.501,136122.0
2019-07-19 11:20:00,68.51,68.65,68.51,68.57,58501.0,53.501,53.6103,53.501,53.5478,58501.0
2019-07-19 11:25:00,68.58,68.59,68.48,68.52,44638.0,53.5556,53.5635,53.4776,53.5088,44638.0
2019-07-19 11:30:00,68.51,68.54,68.47,68.51,61309.0,53.501,53.5244,53.4697,53.501,61309.0
2019-07-19 11:35:00,68.51,68.51,68.4,68.41,41869.0,53.501,53.501,53.4151,53.4229,41869.0
2019-07-19 11:40:00,68.4,68.4,68.31,68.35,54029.0,53.4151,53.4151,53.3448,53.376,54029.0
2019-07-19 11:45:00,68.35,68.35,68.26,68.31,72218.0,53.376,53.376,53.3057,53.3448,72218.0
2019-07-19 11:50:00,68.32,68.44,68.31,68.42,67734.0,53.3526,53.4463,53.3448,53.4307,67734.0
2019-07-19 11:55:00,68.42,68.42,68.33,68.41,51943.0,53.4307,53.4307,53.3604,53.4229,51943.0
2019-07-19 12:00:00,68.41,68.42,68.31,68.31,33895.0,53.4229,53.4307,53.3448,53.3448,33895.0
2019-07-19 12:05:00,68.31,68.37,68.28,68.34,56439.0,53.3448,53.3916,53.3214,53.3682,56439.0
2019-07-19 12:10:00,68.34,68.35,68.32,68.34,49089.0,53.3682,53.376,53.3526,53.3682,49089.0
2019-07-19 12:15:00,68.34,68.35,68.31,68.33,40923.0,53.3682,53.376,53.3448,53.3604,40923.0
2019-07-19 12:20:00,68.33,68.47,68.32,68.45,65110.0,53.3604,53.4697,53.3526,53.4541,65110.0
2019-07-19 12:25:00,68.45,68.51,68.44,68.48,42710.0,53.4541,53.501,53.4463,53.4776,42710.0
2019-07-19 12:30:00,68.48,68.52,68.46,68.5,74834.0,53.4776,53.5088,53.4619,53.4932,74834.0
2019-07-19 12:35:00,68.51,68.53,68.48,68.52,58477.0,53.501,53.5166,53.4776,53.5088,58477.0
2019-07-19 12:40:00,68.52,68.52,68.42,68.44,49662.0,53.5088,53.5088,53.4307,53.4463,49662.0
2019-07-19 12:45:00,68.43,68.44,68.41,68.44,51006.0,53.4385,53.4463,53.4229,53.4463,51006.0
2019-07-19 12:50:00,68.44,68.58,68.42,68.58,92060.0,53.4463,53.5556,53.4307,53.5556,92060.0
2019-07-19 12:55:00,68.58,68.58,68.48,68.54,43133.0,53.5556,53.5556,53.4776,53.5244,43133.0
2019-07-19 13:00:00,68.55,68.57,68.51,68.52,42593.0,53.5322,53.5478,53.501,53.5088,42593.0
2019-07-19 13:05:00,68.53,68.54,68.46,68.48,35572.0,53.5166,53.5244,53.4619,53.4776,35572.0
2019-07-19 13:10:00,68.48,68.65,68.47,68.65,69942.0,53.4776,53.6103,53.4697,53.6103,69942.0
2019-07-19 13:15:00,68.65,68.65,68.5,68.5,57500.0,53.6103,53.6103,53.4932,53.4932,57500.0
2019-07-19 13:20:00,68.49,68.5,68.37,68.47,54082.0,53.4854,53.4932,53.3916,53.4697,54082.0
2019-07-19 13:25:00,68.46,68.59,68.44,68.56,38431.0,53.4619,53.5635,53.4463,53.54,38431.0
2019-07-19 13:30:00,68.56,68.61,68.53,68.55,36534.0,53.54,53.5791,53.5166,53.5322,36534.0
2019-07-19 13:35:00,68.56,68.6,68.47,68.47,99449.0,53.54,53.5713,53.4697,53.4697,99449.0
2019-07-19 13:40:00,68.47,68.47,68.36,68.4,85636.0,53.4697,53.4697,53.3838,53.4151,85636.0
2019-07-19 13:45:00,68.39,68.44,68.36,68.42,35071.0,53.4073,53.4463,53.3838,53.4307,35071.0
2019-07-19 13:50:00,68.42,68.45,68.28,68.31,107425.0,53.4307,53.4541,53.3214,53.3448,107425.0
2019-07-19 13:55:00,68.31,68.32,68.26,68.3,60294.0,53.3448,53.3526,53.3057,53.337,60294.0
2019-07-19 14:00:00,68.3,68.33,68.22,68.26,143098.0,53.337,53.3604,53.2745,53.3057,143098.0
2019-07-19 14:05:00,68.26,68.27,68.13,68.13,109236.0,53.3057,53.3136,53.2042,53.2042,109236.0
2019-07-19 14:10:00,68.14,68.25,68.1,68.14,118344.0,53.212,53.2979,53.1808,53.212,118344.0
2019-07-19 14:15:00,68.14,68.2,68.1,68.19,104431.0,53.212,53.2589,53.1808,53.2511,104431.0
2019-07-19 14:20:00,68.19,68.24,68.16,68.17,55869.0,53.2511,53.2901,53.2277,53.2355,55869.0
2019-07-19 14:25:00,68.17,68.37,68.17,68.33,98193.0,53.2355,53.3916,53.2355,53.3604,98193.0
2019-07-19 14:30:00,68.33,68.36,68.21,68.3,63772.0,53.3604,53.3838,53.2667,53.337,63772.0
2019-07-19 14:35:00,68.3,68.31,68.21,68.25,42179.0,53.337,53.3448,53.2667,53.2979,42179.0
2019-07-19 14:40:00,68.25,68.36,68.25,68.34,57123.0,53.2979,53.3838,53.2979,53.3682,57123.0
2019-07-19 14:45:00,68.34,68.36,68.29,68.34,48109.0,53.3682,53.3838,53.3292,53.3682,48109.0
2019-07-19 14:50:00,68.34,68.35,68.27,68.28,51267.0,53.3682,53.376,53.3136,53.3214,51267.0
2019-07-19 14:55:00,68.28,68.3,68.23,68.27,41483.0,53.3214,53.337,53.2823,53.3136,41483.0
2019-07-19 15:00:00,68.26,68.26,68.1,68.11,80858.0,53.3057,53.3057,53.1808,53.1886,80858.0
2019-07-19 15:05:00,68.1,68.19,68.1,68.18,64961.0,53.1808,53.2511,53.1808,53.2433,64961.0
2019-07-19 15:10:00,68.18,68.19,68.11,68.11,80062.0,53.2433,53.2511,53.1886,53.1886,80062.0
2019-07-19 15:15:00,68.1,68.22,68.1,68.2,147049.0,53.1808,53.2745,53.1808,53.2589,147049.0
2019-07-19 15:20:00,68.2,68.27,68.16,68.23,97656.0,53.2589,53.3136,53.2277,53.2823,97656.0
2019-07-19 15:25:00,68.23,68.29,68.21,68.23,78953.0,53.2823,53.3292,53.2667,53.2823,78953.0
2019-07-19 15:30:00,68.23,68.34,68.21,68.32,96385.0,53.2823,53.3682,53.2667,53.3526,96385.0
2019-07-19 15:35:00,68.32,68.43,68.29,68.41,71955.0,53.3526,53.4385,53.3292,53.4229,71955.0
2019-07-19 15:40:00,68.4,68.41,68.33,68.39,121750.0,53.4151,53.4229,53.3604,53.4073,121750.0
2019-07-19 15:45:00,68.39,68.49,68.37,68.48,304965.0,53.4073,53.4854,53.3916,53.4776,304965.0
2019-07-19 15:50:00,68.47,68.59,68.45,68.56,240729.0,53.4697,53.5635,53.4541,53.54,240729.0
2019-07-19 15:55:00,68.55,68.65,68.48,68.52,729215.0,53.5322,53.6103,53.4776,53.5088,729215.0
2019-07-22 09:30:00,68.5,68.51,68.2,68.2,283279.0,53.4932,53.501,53.2589,53.2589,283279.0
2019-07-22 09:35:00,68.23,68.5,68.04,68.49,122584.0,53.2823,53.4932,53.1339,53.4854,122584.0
2019-07-22 09:40:00,68.47,68.6,68.41,68.42,115224.0,53.4697,53.5713,53.4229,53.4307,115224.0
2019-07-22 09:45:00,68.42,68.59,68.41,68.55,156721.0,53.4307,53.5635,53.4229,53.5322,156721.0
2019-07-22 09:50:00,68.55,68.75,68.54,68.62,68102.0,53.5322,53.6884,53.5244,53.5869,68102.0
2019-07-22 09:55:00,68.6,68.7,68.53,68.54,103702.0,53.5713,53.6494,53.5166,53.5244,103702.0
2019-07-22 10:00:00,68.55,68.69,68.38,68.38,115647.0,53.5322,53.6415,53.3995,53.3995,115647.0
2019-07-22 10:05:00,68.39,68.41,68.11,68.23,118226.0,53.4073,53.4229,53.1886,53.2823,118226.0
2019-07-22 10:10:00,68.23,68.37,68.17,68.36,75490.0,53.2823,53.3916,53.2355,53.3838,75490.0
2019-07-22 10:15:00,68.36,68.41,68.25,68.3,70304.0,53.3838,53.4229,53.2979,53.337,70304.0
2019-07-22 10:20:00,68.3,68.31,68.2,68.25,93887.0,53.337,53.3448,53.2589,53.2979,93887.0
2019-07-22 10:25:00,68.23,68.31,68.12,68.2,314695.0,53.2823,53.3448,53.1964,53.2589,314695.0
2019-07-22 10:30:00,68.19,68.24,68.12,68.13,336579.0,53.2511,53.2901,53.1964,53.2042,336579.0
2019-07-22 10:35:00,68.13,68.26,68.08,68.19,144168.0,53.2042,53.3057,53.1652,53.2511,144168.0
2019-07-22 10:40:00,68.19,68.2,68.04,68.05,269320.0,53.2511,53.2589,53.1339,53.1418,269320.0
2019-07-22 10:45:00,68.06,68.12,68.04,68.09,98881.0,53.1496,53.1964,53.1339,53.173,98881.0
2019-07-22 10:50:00,68.08,68.16,68.05,68.05,76391.0,53.1652,53.2277,53.1418,53.1418,76391.0
2019-07-22 10:55:00,68.06,68.08,68.0,68.07,105318.0,53.1496,53.1652,53.1027,53.1574,105318.0
2019-07-22 11:00:00,68.08,68.12,68.06,68.1,113934.0,53.1652,53.1964,53.1496,53.1808,113934.0
2019-07-22 11:05:00,68.09,68.15,68.06,68.15,87312.0,53.173,53.2198,53.1496,53.2198,87312.0
2019-07-22 11:10:00,68.15,68.15,68.07,68.12,39153.0,53.2198,53.2198,53.1574,53.1964,39153.0
2019-07-22 11:15:00,68.12,68.12,68.05,68.12,40146.0,53.1964,53.1964,53.1418,53.1964,40146.0
2019-07-22 11:20:00,68.12,68.12,68.06,68.1,43245.0,53.1964,53.1964,53.1496,53.1808,43245.0
2019-07-22 11:25:00,68.1,68.19,68.1,68.16,46291.0,53.1808,53.2511,53.1808,53.2277,46291.0
2019-07-22 11:30:00,68.17,68.21,68.1,68.18,77540.0,53.2355,53.2667,53.1808,53.2433,77540.0
2019-07-22 11:35:00,68.19,68.31,68.15,68.27,88765.0,53.2511,53.3448,53.2198,53.3136,88765.0
2019-07-22 11:40:00,68.26,68.29,68.15,68.16,33859.0,53.3057,53.3292,53.2198,53.2277,33859.0
2019-07-22 11:45:00,68.16,68.26,68.15,68.26,26697.0,53.2277,53.3057,53.2198,53.3057,26697.0
2019-07-22 11:50:00,68.26,68.35,68.24,68.35,47064.0,53.3057,53.376,53.2901,53.376,47064.0
2019-07-22 11:55:00,68.34,68.35,68.25,68.28,37739.0,53.3682,53.376,53.2979,53.3214,37739.0
2019-07-22 12:00:00,68.27,68.28,68.01,68.05,91913.0,53.3136,53.3214,53.1105,53.1418,91913.0
2019-07-22 12:05:00,68.06,68.09,67.97,67.99,95683.0,53.1496,53.173,53.0793,53.0949,95683.0
2019-07-22 12:10:00,68.0,68.02,67.95,67.97,63311.0,53.1027,53.1183,53.0637,53.0793,63311.0
2019-07-22 12:15:00,67.96,68.0,67.84,67.9,81248.0,53.0715,53.1027,52.9778,53.0246,81248.0
2019-07-22 12:20:00,67.89,68.15,67.87,68.15,43633.0,53.0168,53.2198,53.0012,53.2198,43633.0
2019-07-22 12:25:00,68.14,68.16,68.0,68.05,146487.0,53.212,53.2277,53.1027,53.1418,146487.0
2019-07-22 12:30:00,68.05,68.05,67.93,67.94,42971.0,53.1418,53.1418,53.048,53.0559,42971.0
2019-07-22 12:35:00,67.95,68.03,67.92,68.01,62411.0,53.0637,53.1261,53.0402,53.1105,62411.0
2019-07-22 12:40:00,68.0,68.06,67.96,68.02,56272.0,53.1027,53.1496,53.0715,53.1183,56272.0
2019-07-22 12:45:00,68.03,68.05,67.99,68.01,63677.0,53.1261,53.1418,53.0949,53.1105,63677.0
2019-07-22 12:50:00,68.01,68.14,68.0,68.13,64867.0,53.1105,53.212,53.1027,53.2042,64867.0
2019-07-22 12:55:00,68.13,68.25,68.04,68.24,158384.0,53.2042,53.2979,53.1339,53.2901,158384.0
2019-07-22 13:00:00,68.24,68.24,68.12,68.17,44697.0,53.2901,53.2901,53.1964,53.2355,44697.0
2019-07-22 13:05:00,68.18,68.22,68.16,68.17,34906.0,53.2433,53.2745,53.2277,53.2355,34906.0
2019-07-22 13:10:00,68.17,68.19,68.07,68.1,39377.0,53.2355,53.2511,53.1574,53.1808,39377.0
2019-07-22 13:15:00,68.09,68.13,68.07,68.13,28871.0,53.173,53.2042,53.1574,53.2042,28871.0
2019-07-22 13:20:00,68.13,68.18,68.09,68.14,42372.0,53.2042,53.2433,53.173,53.212,42372.0
2019-07-22 13:25:00,68.14,68.17,68.09,68.1,43677.0,53.212,53.2355,53.173,53.1808,43677.0
2019-07-22 13:30:00,68.11,68.16,68.1,68.1,32985.0,53.1886,53.2277,53.1808,53.1808,32985.0
2019-07-22 13:35:00,68.11,68.14,68.09,68.12,28900.0,53.1886,53.212,53.173,53.1964,28900.0
2019-07-22 13:40:00,68.12,68.18,68.11,68.16,25899.0,53.1964,53.2433,53.1886,53.2277,25899.0
2019-07-22 13:45:00,68.16,68.18,68.14,68.17,49751.0,53.2277,53.2433,53.212,53.2355,49751.0
2019-07-22 13:50:00,68.18,68.22,68.16,68.17,31431.0,53.2433,53.2745,53.2277,53.2355,31431.0
2019-07-22 13:55:00,68.17,68.23,68.17,68.19,33913.0,53.2355,53.2823,53.2355,53.2511,33913.0
2019-07-22 14:00:00,68.19,68.2,68.14,68.17,224856.0,53.2511,53.2589,53.212,53.2355,224856.0
2019-07-22 14:05:00,68.18,68.2,68.09,68.1,89303.0,53.2433,53.2589,53.173,53.1808,89303.0
2019-07-22 14:10:00,68.1,68.13,68.08,68.1,34648.0,53.1808,53.2042,53.1652,53.1808,34648.0
2019-07-22 14:15:00,68.09,68.13,68.07,68.09,93001.0,53.173,53.2042,53.1574,53.173,93001.0
2019-07-22 14:20:00,68.09,68.13,68.07,68.11,26673.0,53.173,53.2042,53.1574,53.1886,26673.0
2019-07-22 14:25:00,68.11,68.12,68.03,68.08,33026.0,53.1886,53.1964,53.1261,53.1652,33026.0
2019-07-22 14:30:00,68.08,68.13,68.04,68.12,23499.0,53.1652,53.2042,53.1339,53.1964,23499.0
2019-07-22 14:35:00,68.12,68.13,68.04,68.04,22714.0,53.1964,53.2042,53.1339,53.1339,22714.0
2019-07-22 14:40:00,68.05,68.13,68.05,68.12,50412.0,53.1418,53.2042,53.1418,53.1964,50412.0
2019-07-22 14:45:00,68.12,68.14,68.11,68.12,46486.0,53.1964,53.212,53.1886,53.1964,46486.0
2019-07-22 14:50:00,68.12,68.14,68.07,68.1,62273.0,53.1964,53.212,53.1574,53.1808,62273.0
2019-07-22 14:55:00,68.11,68.13,68.08,68.1,28931.0,53.1886,53.2042,53.1652,53.1808,28931.0
2019-07-22 15:00:00,68.1,68.25,68.1,68.15,118061.0,53.1808,53.2979,53.1808,53.2198,118061.0
2019-07-22 15:05:00,68.16,68.19,68.06,68.06,43259.0,53.2277,53.2511,53.1496,53.1496,43259.0
2019-07-22 15:10:00,68.06,68.17,68.06,68.17,103085.0,53.1496,53.2355,53.1496,53.2355,103085.0
2019-07-22 15:15:00,68.17,68.19,68.12,68.15,60331.0,53.2355,53.2511,53.1964,53.2198,60331.0
2019-07-22 15:20:00,68.16,68.17,68.01,68.04,65028.0,53.2277,53.2355,53.1105,53.1339,65028.0
2019-07-22 15:25:00,68.03,68.12,68.03,68.09,150001.0,53.1261,53.1964,53.1261,53.173,150001.0
2019-07-22 15:30:00,68.09,68.09,68.02,68.03,37021.0,53.173,53.173,53.1183,53.1261,37021.0
2019-07-22 15:35:00,68.03,68.1,68.01,68.02,71751.0,53.1261,53.1808,53.1105,53.1183,71751.0
2019-07-22 15:40:00,68.02,68.11,68.01,68.11,160123.0,53.1183,53.1886,53.1105,53.1886,160123.0
2019-07-22 15:45:00,68.11,68.13,68.02,68.02,156788.0,53.1886,53.2042,53.1183,53.1183,156788.0
2019-07-22 15:50:00,68.01,68.07,68.01,68.03,163466.0,53.1105,53.1574,53.1105,53.1261,163466.0
2019-07-22 15:55:00,68.02,68.06,67.98,68.03,593229.0,53.1183,53.1496,53.0871,53.1261,593229.0
2019-07-23 09:30:00,68.0,68.08,67.81,67.98,148198.0,53.1027,53.1652,52.9543,53.0871,148198.0
2019-07-23 09:35:00,67.97,68.31,67.93,68.25,71251.0,53.0793,53.3448,53.048,53.2979,71251.0
2019-07-23 09:40:00,68.25,68.27,68.19,68.2,161916.0,53.2979,53.3136,53.2511,53.2589,161916.0
2019-07-23 09:45:00,68.2,68.44,68.12,68.4,162882.0,53.2589,53.4463,53.1964,53.4151,162882.0
2019-07-23 09:50:00,68.4,68.4,68.32,68.35,77441.0,53.4151,53.4151,53.3526,53.376,77441.0
2019-07-23 09:55:00,68.34,68.39,68.22,68.23,51871.0,53.3682,53.4073,53.2745,53.2823,51871.0
2019-07-23 10:00:00,68.26,68.35,68.22,68.23,150794.0,53.3057,53.376,53.2745,53.2823,150794.0
2019-07-23 10:05:00,68.23,68.31,68.19,68.25,91487.0,53.2823,53.3448,53.2511,53.2979,91487.0
2019-07-23 10:10:00,68.26,68.26,68.06,68.12,79046.0,53.3057,53.3057,53.1496,53.1964,79046.0
2019-07-23 10:15:00,68.11,68.22,68.09,68.12,72333.0,53.1886,53.2745,53.173,53.1964,72333.0
2019-07-23 10:20:00,68.12,68.21,68.08,68.13,90515.0,53.1964,53.2667,53.1652,53.2042,90515.0
2019-07-23 10:25:00,68.13,68.16,68.01,68.02,67253.0,53.2042,53.2277,53.1105,53.1183,67253.0
2019-07-23 10:30:00,68.03,68.04,67.86,68.0,147862.0,53.1261,53.1339,52.9934,53.1027,147862.0
2019-07-23 10:35:00,68.0,68.14,68.0,68.12,85250.0,53.1027,53.212,53.1027,53.1964,85250.0
2019-07-23 10:40:00,68.13,68.19,68.08,68.14,79506.0,53.2042,53.2511,53.1652,53.212,79506.0
2019-07-23 10:45:00,68.13,68.16,68.07,68.09,101186.0,53.2042,53.2277,53.1574,53.173,101186.0
2019-07-23 10:50:00,68.09,68.13,68.03,68.12,30714.0,53.173,53.2042,53.1261,53.1964,30714.0
2019-07-23 10:55:00,68.13,68.16,68.02,68.13,73322.0,53.2042,53.2277,53.1183,53.2042,73322.0
2019-07-23 11:00:00,68.14,68.16,68.03,68.07,98455.0,53.212,53.2277,53.1261,53.1574,98455.0
2019-07-23 11:05:00,68.07,68.16,68.02,68.14,57186.0,53.1574,53.2277,53.1183,53.212,57186.0
2019-07-23 11:10:00,68.14,68.15,68.07,68.14,34925.0,53.212,53.2198,53.1574,53.212,34925.0
2019-07-23 11:15:00,68.14,68.17,68.09,68.1,42941.0,53.212,53.2355,53.173,53.1808,42941.0
2019-07-23 11:20:00,68.09,68.11,68.03,68.1,78044.0,53.173,53.1886,53.1261,53.1808,78044.0
2019-07-23 11:25:00,68.1,68.11,68.06,68.09,55927.0,53.1808,53.1886,53.1496,53.173,55927.0
2019-07-23 11:30:00,68.09,68.09,67.98,68.0,43980.0,53.173,53.173,53.0871,53.1027,43980.0
2019-07-23 11:35:00,68.0,68.03,67.99,67.99,37015.0,53.1027,53.1261,53.0949,53.0949,37015.0
2019-07-23 11:40:00,67.99,68.02,67.93,68.0,42688.0,53.0949,53.1183,53.048,53.1027,42688.0
2019-07-23 11:45:00,68.0,68.01,67.91,67.92,98006.0,53.1027,53.1105,53.0324,53.0402,98006.0
2019-07-23 11:50:00,67.92,68.07,67.92,68.05,152814.0,53.0402,53.1574,53.0402,53.1418,152814.0
2019-07-23 11:55:00,68.06,68.17,67.9,67.98,115264.0,53.1496,53.2355,53.0246,53.0871,115264.0
2019-07-23 12:00:00,67.99,68.02,67.89,67.89,82487.0,53.0949,53.1183,53.0168,53.0168,82487.0
2019-07-23 12:05:00,67.89,68.0,67.88,67.98,53632.0,53.0168,53.1027,53.009,53.0871,53632.0
2019-07-23 12:10:00,68.0,68.12,67.98,68.0,76153.0,53.1027,53.1964,53.0871,53.1027,76153.0
2019-07-23 12:15:00,67.99,68.08,67.98,68.05,53678.0,53.0949,53.1652,53.0871,53.1418,53678.0
2019-07-23 12:20:00,68.06,68.13,68.05,68.09,42360.0,53.1496,53.2042,53.1418,53.173,42360.0
2019-07-23 12:25:00,68.1,68.15,68.06,68.09,90071.0,53.1808,53.2198,53.1496,53.173,90071.0
2019-07-23 12:30:00,68.09,68.1,68.01,68.02,59215.0,53.173,53.1808,53.1105,53.1183,59215.0
2019-07-23 12:35:00,68.02,68.04,67.99,67.99,29399.0,53.1183,53.1339,53.0949,53.0949,29399.0
2019-07-23 12:40:00,67.99,68.03,67.93,68.01,42261.0,53.0949,53.1261,53.048,53.1105,42261.0
2019-07-23 12:45:00,68.01,68.04,67.99,68.02,28315.0,53.1105,53.1339,53.0949,53.1183,28315.0
2019-07-23 12:50:00,68.02,68.03,67.9,67.94,49943.0,53.1183,53.1261,53.0246,53.0559,49943.0
2019-07-23 12:55:00,67.95,68.01,67.94,67.97,53492.0,53.0637,53.1105,53.0559,53.0793,53492.0
2019-07-23 13:00:00,67.98,67.99,67.92,67.97,79730.0,53.0871,53.0949,53.0402,53.0793,79730.0
2019-07-23 13:05:00,67.98,68.02,67.98,68.0,27843.0,53.0871,53.1183,53.0871,53.1027,27843.0
2019-07-23 13:10:00,67.98,68.0,67.95,67.99,36940.0,53.0871,53.1027,53.0637,53.0949,36940.0
2019-07-23 13:15:00,67.98,68.07,67.98,68.02,34587.0,53.0871,53.1574,53.0871,53.1183,34587.0
2019-07-23 13:20:00,68.03,68.1,68.03,68.08,51992.0,53.1261,53.1808,53.1261,53.1652,51992.0
2019-07-23 13:25:00,68.09,68.1,68.06,68.1,37882.0,53.173,53.1808,53.1496,53.1808,37882.0
2019-07-23 13:30:00,68.1,68.12,68.03,68.06,68987.0,53.1808,53.1964,53.1261,53.1496,68987.0
2019-07-23 13:35:00,68.07,68.09,67.98,68.01,40026.0,53.1574,53.173,53.0871,53.1105,40026.0
2019-07-23 13:40:00,68.02,68.19,67.97,68.12,180480.0,53.1183,53.2511,53.0793,53.1964,180480.0
2019-07-23 13:45:00,68.14,68.15,68.06,68.06,85427.0,53.212,53.2198,53.1496,53.1496,85427.0
2019-07-23 13:50:00,68.06,68.07,67.93,67.94,64774.0,53.1496,53.1574,53.048,53.0559,64774.0
2019-07-23 13:55:00,67.95,67.98,67.9,67.93,268535.0,53.0637,53.0871,53.0246,53.048,268535.0
2019-07-23 14:00:00,67.94,67.95,67.83,67.84,143155.0,53.0559,53.0637,52.97,52.9778,143155.0
2019-07-23 14:05:00,67.84,67.87,67.82,67.83,81230.0,52.9778,53.0012,52.9621,52.97,81230.0
2019-07-23 14:10:00,67.83,67.86,67.8,67.82,71428.0,52.97,52.9934,52.9465,52.9621,71428.0
2019-07-23 14:15:00,67.83,67.88,67.8,67.83,67139.0,52.97,53.009,52.9465,52.97,67139.0
2019-07-23 14:20:00,67.81,67.94,67.81,67.9,57055.0,52.9543,53.0559,52.9543,53.0246,57055.0
2019-07-23 14:25:00,67.91,67.92,67.88,67.88,61956.0,53.0324,53.0402,53.009,53.009,61956.0
2019-07-23 14:30:00,67.88,67.92,67.88,67.9,60821.0,53.009,53.0402,53.009,53.0246,60821.0
2019-07-23 14:35:00,67.9,67.94,67.85,67.86,52002.0,53.0246,53.0559,52.9856,52.9934,52002.0
2019-07-23 14:40:00,67.85,67.87,67.82,67.82,79154.0,52.9856,53.0012,52.9621,52.9621,79154.0
2019-07-23 14:45:00,67.83,67.89,67.78,67.86,135249.0,52.97,53.0168,52.9309,52.9934,135249.0
2019-07-23 14:50:00,67.86,67.91,67.84,67.88,47252.0,52.9934,53.0324,52.9778,53.009,47252.0
2019-07-23 14:55:00,67.88,67.88,67.83,67.84,29285.0,53.009,53.009,52.97,52.9778,29285.0
2019-07-23 15:00:00,67.84,67.85,67.75,67.76,74511.0,52.9778,52.9856,52.9075,52.9153,74511.0
2019-07-23 15:05:00,67.76,67.76,67.69,67.69,75963.0,52.9153,52.9153,52.8606,52.8606,75963.0
2019-07-23 15:10:00,67.68,67.71,67.65,67.67,61584.0,52.8528,52.8762,52.8294,52.845,61584.0
2019-07-23 15:15:00,67.67,67.68,67.62,67.66,72958.0,52.845,52.8528,52.806,52.8372,72958.0
2019-07-23 15:20:00,67.66,67.69,67.6,67.67,84955.0,52.8372,52.8606,52.7903,52.845,84955.0
2019-07-23 15:25:00,67.66,67.74,67.66,67.72,91020.0,52.8372,52.8997,52.8372,52.884,91020.0
2019-07-23 15:30:00,67.73,67.89,67.72,67.87,81527.0,52.8919,53.0168,52.884,53.0012,81527.0
2019-07-23 15:35:00,67.87,67.96,67.87,67.9,81301.0,53.0012,53.0715,53.0012,53.0246,81301.0
2019-07-23 15:40:00,67.91,67.91,67.83,67.88,90065.0,53.0324,53.0324,52.97,53.009,90065.0
2019-07-23 15:45:00,67.88,67.88,67.77,67.8,84386.0,53.009,53.009,52.9231,52.9465,84386.0
2019-07-23 15:50:00,67.8,67.83,67.74,67.74,150162.0,52.9465,52.97,52.8997,52.8997,150162.0
2019-07-23 15:55:00,67.75,67.78,67.67,67.73,361811.0,52.9075,52.9309,52.845,52.8919,361811.0
2019-07-24 09:30:00,67.77,67.77,67.18,67.61,350358.0,52.9231,52.9231,52.4624,52.7981,350358.0
2019-07-24 09:35:00,67.58,67.59,67.36,67.36,123246.0,52.7747,52.7825,52.6029,52.6029,123246.0
2019-07-24 09:40:00,67.37,67.4,67.02,67.11,193950.0,52.6107,52.6342,52.3374,52.4077,193950.0
2019-07-24 09:45:00,67.12,67.22,66.76,67.05,299680.0,52.4155,52.4936,52.1344,52.3608,299680.0
2019-07-24 09:50:00,67.04,67.38,67.0,67.35,114136.0,52.353,52.6185,52.3218,52.5951,114136.0
2019-07-24 09:55:00,67.36,67.45,67.23,67.28,97850.0,52.6029,52.6732,52.5014,52.5404,97850.0
2019-07-24 10:00:00,67.3,67.36,67.17,67.36,94807.0,52.5561,52.6029,52.4545,52.6029,94807.0
2019-07-24 10:05:00,67.37,67.4,67.21,67.29,94098.0,52.6107,52.6342,52.4858,52.5483,94098.0
2019-07-24 10:10:00,67.31,67.35,67.26,67.35,66872.0,52.5639,52.5951,52.5248,52.5951,66872.0
2019-07-24 10:15:00,67.36,67.54,67.34,67.5,346955.0,52.6029,52.7435,52.5873,52.7122,346955.0
2019-07-24 10:20:00,67.5,67.56,67.4,67.5,81590.0,52.7122,52.7591,52.6342,52.7122,81590.0
2019-07-24 10:25:00,67.5,67.59,67.47,67.5,411580.0,52.7122,52.7825,52.6888,52.7122,411580.0
2019-07-24 10:30:00,67.51,67.72,67.47,67.56,214141.0,52.7201,52.884,52.6888,52.7591,214141.0
2019-07-24 10:35:00,67.56,67.59,67.47,67.51,161235.0,52.7591,52.7825,52.6888,52.7201,161235.0
2019-07-24 10:40:00,67.51,67.59,67.3,67.48,161467.0,52.7201,52.7825,52.5561,52.6966,161467.0
2019-07-24 10:45:00,67.47,67.59,67.43,67.52,54269.0,52.6888,52.7825,52.6576,52.7279,54269.0
2019-07-24 10:50:00,67.53,67.64,67.51,67.52,64026.0,52.7357,52.8216,52.7201,52.7279,64026.0
2019-07-24 10:55:00,67.52,67.64,67.51,67.63,82951.0,52.7279,52.8216,52.7201,52.8138,82951.0
2019-07-24 11:00:00,67.64,67.74,67.63,67.71,64534.0,52.8216,52.8997,52.8138,52.8762,64534.0
2019-07-24 11:05:00,67.7,67.74,67.61,67.73,123975.0,52.8684,52.8997,52.7981,52.8919,123975.0
2019-07-24 11:10:00,67.73,67.73,67.58,67.62,60051.0,52.8919,52.8919,52.7747,52.806,60051.0
2019-07-24 11:15:00,67.61,67.66,67.56,67.62,70769.0,52.7981,52.8372,52.7591,52.806,70769.0
2019-07-24 11:20:00,67.62,67.65,67.52,67.64,49782.0,52.806,52.8294,52.7279,52.8216,49782.0
2019-07-24 11:25:00,67.64,67.64,67.58,67.62,70224.0,52.8216,52.8216,52.7747,52.806,70224.0
2019-07-24 11:30:00,67.62,67.64,67.55,67.62,89539.0,52.806,52.8216,52.7513,52.806,89539.0
2019-07-24 11:35:00,67.63,67.73,67.6,67.62,70161.0,52.8138,52.8919,52.7903,52.806,70161.0
2019-07-24 11:40:00,67.62,67.66,67.52,67.58,87080.0,52.806,52.8372,52.7279,52.7747,87080.0
2019-07-24 11:45:00,67.58,67.68,67.57,67.62,75887.0,52.7747,52.8528,52.7669,52.806,75887.0
2019-07-24 11:50:00,67.63,67.71,67.61,67.67,62457.0,52.8138,52.8762,52.7981,52.845,62457.0
2019-07-24 11:55:00,67.67,67.82,67.63,67.66,90962.0,52.845,52.9621,52.8138,52.8372,90962.0
2019-07-24 12:00:00,67.66,67.68,67.59,67.6,144100.0,52.8372,52.8528,52.7825,52.7903,144100.0
2019-07-24 12:05:00,67.61,67.7,67.6,67.69,75567.0,52.7981,52.8684,52.7903,52.8606,75567.0
2019-07-24 12:10:00,67.69,67.76,67.66,67.72,34598.0,52.8606,52.9153,52.8372,52.884,34598.0
2019-07-24 12:15:00,67.72,67.74,67.66,67.7,51390.0,52.884,52.8997,52.8372,52.8684,51390.0
2019-07-24 12:20:00,67.7,67.75,67.69,67.73,68561.0,52.8684,52.9075,52.8606,52.8919,68561.0
2019-07-24 12:25:00,67.72,67.83,67.71,67.79,64696.0,52.884,52.97,52.8762,52.9387,64696.0
2019-07-24 12:30:00,67.8,67.9,67.77,67.83,51108.0,52.9465,53.0246,52.9231,52.97,51108.0
2019-07-24 12:35:00,67.83,67.84,67.72,67.78,103360.0,52.97,52.9778,52.884,52.9309,103360.0
2019-07-24 12:40:00,67.78,67.79,67.71,67.76,98568.0,52.9309,52.9387,52.8762,52.9153,98568.0
2019-07-24 12:45:00,67.76,67.8,67.71,67.76,73050.0,52.9153,52.9465,52.8762,52.9153,73050.0
2019-07-24 12:50:00,67.76,67.81,67.72,67.8,60747.0,52.9153,52.9543,52.884,52.9465,60747.0
2019-07-24 12:55:00,67.8,67.83,67.76,67.8,54209.0,52.9465,52.97,52.9153,52.9465,54209.0
2019-07-24 13:00:00,67.8,67.81,67.73,67.78,43177.0,52.9465,52.9543,52.8919,52.9309,43177.0
2019-07-24 13:05:00,67.79,67.83,67.77,67.81,57252.0,52.9387,52.97,52.9231,52.9543,57252.0
2019-07-24 13:10:00,67.81,67.84,67.75,67.76,60865.0,52.9543,52.9778,52.9075,52.9153,60865.0
2019-07-24 13:15:00,67.76,67.79,67.72,67.76,49586.0,52.9153,52.9387,52.884,52.9153,49586.0
2019-07-24 13:20:00,67.76,67.78,67.7,67.72,39253.0,52.9153,52.9309,52.8684,52.884,39253.0
2019-07-24 13:25:00,67.72,67.75,67.71,67.73,49665.0,52.884,52.9075,52.8762,52.8919,49665.0
2019-07-24 13:30:00,67.73,67.81,67.69,67.75,104530.0,52.8919,52.9543,52.8606,52.9075,104530.0
2019-07-24 13:35:00,67.75,67.77,67.66,67.67,58126.0,52.9075,52.9231,52.8372,52.845,58126.0
2019-07-24 13:40:00,67.67,67.71,67.64,67.65,33567.0,52.845,52.8762,52.8216,52.8294,33567.0
2019-07-24 13:45:00,67.64,67.69,67.61,67.67,30581.0,52.8216,52.8606,52.7981,52.845,30581.0
2019-07-24 13:50:00,67.66,67.71,67.64,67.68,51856.0,52.8372,52.8762,52.8216,52.8528,51856.0
2019-07-24 13:55:00,67.68,67.7,67.63,67.64,40005.0,52.8528,52.8684,52.8138,52.8216,40005.0
2019-07-24 14:00:00,67.65,67.69,67.63,67.69,53701.0,52.8294,52.8606,52.8138,52.8606,53701.0
2019-07-24 14:05:00,67.69,67.7,67.63,67.68,63526.0,52.8606,52.8684,52.8138,52.8528,63526.0
2019-07-24 14:10:00,67.68,67.75,67.67,67.72,48259.0,52.8528,52.9075,52.845,52.884,48259.0
2019-07-24 14:15:00,67.72,67.79,67.69,67.72,72565.0,52.884,52.9387,52.8606,52.884,72565.0
2019-07-24 14:20:00,67.72,67.76,67.69,67.75,87171.0,52.884,52.9153,52.8606,52.9075,87171.0
2019-07-24 14:25:00,67.74,67.79,67.7,67.77,90944.0,52.8997,52.9387,52.8684,52.9231,90944.0
2019-07-24 14:30:00,67.77,67.78,67.72,67.74,54767.0,52.9231,52.9309,52.884,52.8997,54767.0
2019-07-24 14:35:00,67.73,67.77,67.69,67.69,60014.0,52.8919,52.9231,52.8606,52.8606,60014.0
2019-07-24 14:40:00,67.69,67.75,67.69,67.74,47261.0,52.8606,52.9075,52.8606,52.8997,47261.0
2019-07-24 14:45:00,67.73,67.75,67.69,67.73,37949.0,52.8919,52.9075,52.8606,52.8919,37949.0
2019-07-24 14:50:00,67.73,67.73,67.64,67.68,49789.0,52.8919,52.8919,52.8216,52.8528,49789.0
2019-07-24 14:55:00,67.68,67.7,67.58,67.63,66478.0,52.8528,52.8684,52.7747,52.8138,66478.0
2019-07-24 15:00:00,67.64,67.65,67.58,67.62,49088.0,52.8216,52.8294,52.7747,52.806,49088.0
2019-07-24 15:05:00,67.62,67.63,67.54,67.57,59083.0,52.806,52.8138,52.7435,52.7669,59083.0
2019-07-24 15:10:00,67.57,67.65,67.56,67.59,53510.0,52.7669,52.8294,52.7591,52.7825,53510.0
2019-07-24 15:15:00,67.59,67.6,67.54,67.58,119090.0,52.7825,52.7903,52.7435,52.7747,119090.0
2019-07-24 15:20:00,67.59,67.59,67.49,67.52,107608.0,52.7825,52.7825,52.7044,52.7279,107608.0
2019-07-24 15:25:00,67.52,67.56,67.45,67.5,307210.0,52.7279,52.7591,52.6732,52.7122,307210.0
2019-07-24 15:30:00,67.5,67.57,67.47,67.49,211962.0,52.7122,52.7669,52.6888,52.7044,211962.0
2019-07-24 15:35:00,67.5,67.53,67.44,67.52,208219.0,52.7122,52.7357,52.6654,52.7279,208219.0
2019-07-24 15:40:00,67.52,67.61,67.51,67.6,179929.0,52.7279,52.7981,52.7201,52.7903,179929.0
2019-07-24 15:45:00,67.61,67.64,67.48,67.49,236265.0,52.7981,52.8216,52.6966,52.7044,236265.0
2019-07-24 15:50:00,67.49,67.53,67.46,67.5,301223.0,52.7044,52.7357,52.681,52.7122,301223.0
2019-07-24 15:55:00,67.5,67.57,67.36,67.49,689688.0,52.7122,52.7669,52.6029,52.7044,689688.0
2019-07-25 09:30:00,67.46,67.74,67.22,67.64,201703.0,52.681,52.8997,52.4936,52.8216,201703.0
2019-07-25 09:35:00,67.63,67.87,67.33,67.54,109529.0,52.8138,53.0012,52.5795,52.7435,109529.0
2019-07-25 09:40:00,67.53,67.74,67.36,67.47,158667.0,52.7357,52.8997,52.6029,52.6888,158667.0
2019-07-25 09:45:00,67.47,67.53,67.28,67.49,182254.0,52.6888,52.7357,52.5404,52.7044,182254.0
2019-07-25 09:50:00,67.52,67.53,67.39,67.47,128084.0,52.7279,52.7357,52.6263,52.6888,128084.0
2019-07-25 09:55:00,67.47,67.62,67.45,67.51,181621.0,52.6888,52.806,52.6732,52.7201,181621.0
2019-07-25 10:00:00,67.52,67.54,67.45,67.5,97021.0,52.7279,52.7435,52.6732,52.7122,97021.0
2019-07-25 10:05:00,67.5,67.54,67.36,67.52,119255.0,52.7122,52.7435,52.6029,52.7279,119255.0
2019-07-25 10:10:00,67.52,67.59,67.48,67.56,73420.0,52.7279,52.7825,52.6966,52.7591,73420.0
2019-07-25 10:15:00,67.55,67.63,67.5,67.58,84672.0,52.7513,52.8138,52.7122,52.7747,84672.0
2019-07-25 10:20:00,67.58,67.62,67.51,67.6,81782.0,52.7747,52.806,52.7201,52.7903,81782.0
2019-07-25 10:25:00,67.6,67.64,67.54,67.6,124572.0,52.7903,52.8216,52.7435,52.7903,124572.0
2019-07-25 10:30:00,67.6,67.7,67.56,67.64,125262.0,52.7903,52.8684,52.7591,52.8216,125262.0
2019-07-25 10:35:00,67.65,67.73,67.57,67.66,146993.0,52.8294,52.8919,52.7669,52.8372,146993.0
2019-07-25 10:40:00,67.65,67.69,67.51,67.63,95696.0,52.8294,52.8606,52.7201,52.8138,95696.0
2019-07-25 10:45:00,67.63,67.66,67.51,67.52,114399.0,52.8138,52.8372,52.7201,52.7279,114399.0
2019-07-25 10:50:00,67.53,67.57,67.39,67.4,106381.0,52.7357,52.7669,52.6263,52.6342,106381.0
2019-07-25 10:55:00,67.4,67.58,67.35,67.49,67327.0,52.6342,52.7747,52.5951,52.7044,67327.0
2019-07-25 11:00:00,67.48,67.51,67.44,67.45,99414.0,52.6966,52.7201,52.6654,52.6732,99414.0
2019-07-25 11:05:00,67.45,67.54,67.42,67.47,77681.0,52.6732,52.7435,52.6498,52.6888,77681.0
2019-07-25 11:10:00,67.47,67.51,67.44,67.48,95185.0,52.6888,52.7201,52.6654,52.6966,95185.0
2019-07-25 11:15:00,67.48,67.51,67.4,67.41,51716.0,52.6966,52.7201,52.6342,52.642,51716.0
2019-07-25 11:20:00,67.42,67.51,67.37,67.51,70813.0,52.6498,52.7201,52.6107,52.7201,70813.0
2019-07-25 11:25:00,67.51,67.51,67.4,67.44,104179.0,52.7201,52.7201,52.6342,52.6654,104179.0
2019-07-25 11:30:00,67.42,67.43,67.32,67.33,245473.0,52.6498,52.6576,52.5717,52.5795,245473.0
2019-07-25 11:35:00,67.33,67.34,67.09,67.12,144942.0,52.5795,52.5873,52.3921,52.4155,144942.0
2019-07-25 11:40:00,67.11,67.12,67.02,67.09,108386.0,52.4077,52.4155,52.3374,52.3921,108386.0
2019-07-25 11:45:00,67.1,67.23,67.09,67.21,74992.0,52.3999,52.5014,52.3921,52.4858,74992.0
2019-07-25 11:50:00,67.21,67.24,67.13,67.16,85666.0,52.4858,52.5092,52.4233,52.4467,85666.0
2019-07-25 11:55:00,67.16,67.23,67.1,67.11,80414.0,52.4467,52.5014,52.3999,52.4077,80414.0
2019-07-25 12:00:00,67.1,67.22,67.02,67.05,71576.0,52.3999,52.4936,52.3374,52.3608,71576.0
2019-07-25 12:05:00,67.04,67.13,67.03,67.09,46221.0,52.353,52.4233,52.3452,52.3921,46221.0
2019-07-25 12:10:00,67.09,67.15,67.07,67.09,49844.0,52.3921,52.4389,52.3764,52.3921,49844.0
2019-07-25 12:15:00,67.1,67.14,67.06,67.07,74962.0,52.3999,52.4311,52.3686,52.3764,74962.0
2019-07-25 12:20:00,67.07,67.14,67.05,67.06,66214.0,52.3764,52.4311,52.3608,52.3686,66214.0
2019-07-25 12:25:00,67.05,67.1,67.04,67.04,71794.0,52.3608,52.3999,52.353,52.353,71794.0
2019-07-25 12:30:00,67.04,67.05,66.98,67.02,111445.0,52.353,52.3608,52.3062,52.3374,111445.0
2019-07-25 12:35:00,67.02,67.06,66.96,66.97,102696.0,52.3374,52.3686,52.2905,52.2984,102696.0
2019-07-25 12:40:00,66.97,66.97,66.8,66.87,145592.0,52.2984,52.2984,52.1656,52.2203,145592.0
2019-07-25 12:45:00,66.86,66.92,66.81,66.88,76732.0,52.2125,52.2593,52.1734,52.2281,76732.0
2019-07-25 12:50:00,66.87,66.89,66.81,66.85,65450.0,52.2203,52.2359,52.1734,52.2046,65450.0
2019-07-25 12:55:00,66.84,66.99,66.84,66.95,78674.0,52.1968,52.314,52.1968,52.2827,78674.0
2019-07-25 13:00:00,66.95,66.98,66.85,66.85,165193.0,52.2827,52.3062,52.2046,52.2046,165193.0
2019-07-25 13:05:00,66.85,67.0,66.84,66.96,72553.0,52.2046,52.3218,52.1968,52.2905,72553.0
2019-07-25 13:10:00,66.95,66.98,66.91,66.95,60436.0,52.2827,52.3062,52.2515,52.2827,60436.0
2019-07-25 13:15:00,66.94,67.04,66.9,66.99,86491.0,52.2749,52.353,52.2437,52.314,86491.0
2019-07-25 13:20:00,66.98,67.0,66.93,66.98,83468.0,52.3062,52.3218,52.2671,52.3062,83468.0
2019-07-25 13:25:00,66.98,67.04,66.97,67.03,48806.0,52.3062,52.353,52.2984,52.3452,48806.0
2019-07-25 13:30:00,67.03,67.05,66.95,67.01,72285.0,52.3452,52.3608,52.2827,52.3296,72285.0
2019-07-25 13:35:00,67.0,67.01,66.98,67.0,80861.0,52.3218,52.3296,52.3062,52.3218,80861.0
2019-07-25 13:40:00,67.0,67.02,66.98,67.02,72810.0,52.3218,52.3374,52.3062,52.3374,72810.0
2019-07-25 13:45:00,67.02,67.1,66.99,67.06,52877.0,52.3374,52.3999,52.314,52.3686,52877.0
2019-07-25 13:50:00,67.06,67.06,66.99,67.04,63657.0,52.3686,52.3686,52.314,52.353,63657.0
2019-07-25 13:55:00,67.03,67.03,66.96,66.99,74570.0,52.3452,52.3452,52.2905,52.314,74570.0
2019-07-25 14:00:00,66.98,67.05,66.91,67.03,83825.0,52.3062,52.3608,52.2515,52.3452,83825.0
2019-07-25 14:05:00,67.03,67.09,66.99,67.08,75931.0,52.3452,52.3921,52.314,52.3843,75931.0
2019-07-25 14:10:00,67.07,67.1,67.02,67.07,129236.0,52.3764,52.3999,52.3374,52.3764,129236.0
2019-07-25 14:15:00,67.08,67.08,67.05,67.08,41196.0,52.3843,52.3843,52.3608,52.3843,41196.0
2019-07-25 14:20:00,67.07,67.12,67.03,67.09,92303.0,52.3764,52.4155,52.3452,52.3921,92303.0
2019-07-25 14:25:00,67.1,67.12,67.07,67.08,77655.0,52.3999,52.4155,52.3764,52.3843,77655.0
2019-07-25 14:30:00,67.07,67.07,66.99,67.0,83261.0,52.3764,52.3764,52.314,52.3218,83261.0
2019-07-25 14:35:00,67.0,67.05,66.95,66.98,106906.0,52.3218,52.3608,52.2827,52.3062,106906.0
2019-07-25 14:40:00,66.98,67.05,66.95,67.05,90492.0,52.3062,52.3608,52.2827,52.3608,90492.0
2019-07-25 14:45:00,67.04,67.07,66.99,67.06,68045.0,52.353,52.3764,52.314,52.3686,68045.0
2019-07-25 14:50:00,67.06,67.08,66.95,66.96,96884.0,52.3686,52.3843,52.2827,52.2905,96884.0
2019-07-25 14:55:00,66.96,67.03,66.95,67.0,61032.0,52.2905,52.3452,52.2827,52.3218,61032.0
2019-07-25 15:00:00,66.99,67.05,66.96,66.97,75757.0,52.314,52.3608,52.2905,52.2984,75757.0
2019-07-25 15:05:00,66.98,67.04,66.94,67.03,100705.0,52.3062,52.353,52.2749,52.3452,100705.0
2019-07-25 15:10:00,67.03,67.05,66.98,67.0,144611.0,52.3452,52.3608,52.3062,52.3218,144611.0
2019-07-25 15:15:00,67.0,67.05,66.96,67.03,155782.0,52.3218,52.3608,52.2905,52.3452,155782.0
2019-07-25 15:20:00,67.02,67.04,66.97,67.02,188750.0,52.3374,52.353,52.2984,52.3374,188750.0
2019-07-25 15:25:00,67.01,67.03,66.89,66.9,125493.0,52.3296,52.3452,52.2359,52.2437,125493.0
2019-07-25 15:30:00,66.9,66.95,66.84,66.84,150254.0,52.2437,52.2827,52.1968,52.1968,150254.0
2019-07-25 15:35:00,66.84,66.87,66.81,66.83,176743.0,52.1968,52.2203,52.1734,52.189,176743.0
2019-07-25 15:40:00,66.83,66.83,66.76,66.82,340734.0,52.189,52.189,52.1344,52.1812,340734.0
2019-07-25 15:45:00,66.82,66.86,66.68,66.86,409713.0,52.1812,52.2125,52.0719,52.2125,409713.0
2019-07-25 15:50:00,66.86,66.86,66.73,66.75,267444.0,52.2125,52.2125,52.1109,52.1266,267444.0
2019-07-25 15:55:00,66.75,66.75,66.5,66.68,711977.0,52.1266,52.1266,51.9313,52.0719,711977.0
2019-07-26 09:30:00,67.64,68.5,67.37,68.28,718327.0,52.8216,53.4932,52.6107,53.3214,718327.0
2019-07-26 09:35:00,68.26,69.14,68.25,68.56,536116.0,53.3057,53.993,53.2979,53.54,536116.0
2019-07-26 09:40:00,68.52,68.8,68.09,68.57,409202.0,53.5088,53.7274,53.173,53.5478,409202.0
2019-07-26 09:45:00,68.57,68.57,68.22,68.46,268327.0,53.5478,53.5478,53.2745,53.4619,268327.0
2019-07-26 09:50:00,68.47,68.6,68.16,68.43,244383.0,53.4697,53.5713,53.2277,53.4385,244383.0
2019-07-26 09:55:00,68.44,68.91,68.38,68.69,362453.0,53.4463,53.8133,53.3995,53.6415,362453.0
2019-07-26 10:00:00,68.67,68.67,68.21,68.28,195859.0,53.6259,53.6259,53.2667,53.3214,195859.0
2019-07-26 10:05:00,68.29,68.53,68.27,68.48,163516.0,53.3292,53.5166,53.3136,53.4776,163516.0
2019-07-26 10:10:00,68.48,68.7,68.4,68.45,156818.0,53.4776,53.6494,53.4151,53.4541,156818.0
2019-07-26 10:15:00,68.44,68.5,68.16,68.2,150036.0,53.4463,53.4932,53.2277,53.2589,150036.0
2019-07-26 10:20:00,68.18,68.19,67.68,67.85,223268.0,53.2433,53.2511,52.8528,52.9856,223268.0
2019-07-26 10:25:00,67.86,68.02,67.85,67.99,199990.0,52.9934,53.1183,52.9856,53.0949,199990.0
2019-07-26 10:30:00,68.0,68.33,67.99,68.33,123348.0,53.1027,53.3604,53.0949,53.3604,123348.0
2019-07-26 10:35:00,68.32,68.52,68.32,68.42,113635.0,53.3526,53.5088,53.3526,53.4307,113635.0
2019-07-26 10:40:00,68.42,68.45,68.22,68.28,77546.0,53.4307,53.4541,53.2745,53.3214,77546.0
2019-07-26 10:45:00,68.29,68.4,68.25,68.34,81471.0,53.3292,53.4151,53.2979,53.3682,81471.0
2019-07-26 10:50:00,68.34,68.5,68.3,68.39,122867.0,53.3682,53.4932,53.337,53.4073,122867.0
2019-07-26 10:55:00,68.4,68.41,68.3,68.32,67318.0,53.4151,53.4229,53.337,53.3526,67318.0
2019-07-26 11:00:00,68.32,68.41,68.02,68.05,160695.0,53.3526,53.4229,53.1183,53.1418,160695.0
2019-07-26 11:05:00,68.07,68.16,68.04,68.06,148342.0,53.1574,53.2277,53.1339,53.1496,148342.0
2019-07-26 11:10:00,68.05,68.12,68.0,68.02,195134.0,53.1418,53.1964,53.1027,53.1183,195134.0
2019-07-26 11:15:00,68.03,68.12,67.93,68.01,221107.0,53.1261,53.1964,53.048,53.1105,221107.0
2019-07-26 11:20:00,68.0,68.07,67.94,67.94,143746.0,53.1027,53.1574,53.0559,53.0559,143746.0
2019-07-26 11:25:00,67.94,68.03,67.9,67.93,118429.0,53.0559,53.1261,53.0246,53.048,118429.0
2019-07-26 11:30:00,67.93,68.05,67.92,68.02,99448.0,53.048,53.1418,53.0402,53.1183,99448.0
2019-07-26 11:35:00,68.02,68.14,68.01,68.06,90917.0,53.1183,53.212,53.1105,53.1496,90917.0
2019-07-26 11:40:00,68.07,68.14,68.05,68.13,80583.0,53.1574,53.212,53.1418,53.2042,80583.0
2019-07-26 11:45:00,68.13,68.13,68.0,68.08,54499.0,53.2042,53.2042,53.1027,53.1652,54499.0
2019-07-26 11:50:00,68.09,68.11,68.02,68.08,48572.0,53.173,53.1886,53.1183,53.1652,48572.0
2019-07-26 11:55:00,68.07,68.1,68.01,68.06,53904.0,53.1574,53.1808,53.1105,53.1496,53904.0
2019-07-26 12:00:00,68.07,68.12,68.02,68.03,68736.0,53.1574,53.1964,53.1183,53.1261,68736.0
2019-07-26 12:05:00,68.03,68.06,67.98,68.04,66490.0,53.1261,53.1496,53.0871,53.1339,66490.0
2019-07-26 12:10:00,68.05,68.07,68.0,68.07,81018.0,53.1418,53.1574,53.1027,53.1574,81018.0
2019-07-26 12:15:00,68.06,68.1,68.05,68.06,59289.0,53.1496,53.1808,53.1418,53.1496,59289.0
2019-07-26 12:20:00,68.06,68.13,67.87,67.91,360480.0,53.1496,53.2042,53.0012,53.0324,360480.0
2019-07-26 12:25:00,67.91,68.0,67.88,67.99,38072.0,53.0324,53.1027,53.009,53.0949,38072.0
2019-07-26 12:30:00,68.0,68.05,67.98,68.03,40913.0,53.1027,53.1418,53.0871,53.1261,40913.0
2019-07-26 12:35:00,68.03,68.03,67.95,67.98,58099.0,53.1261,53.1261,53.0637,53.0871,58099.0
2019-07-26 12:40:00,67.98,68.01,67.96,68.0,43052.0,53.0871,53.1105,53.0715,53.1027,43052.0
2019-07-26 12:45:00,68.0,68.03,67.95,67.95,58688.0,53.1027,53.1261,53.0637,53.0637,58688.0
2019-07-26 12:50:00,67.95,67.95,67.75,67.81,88568.0,53.0637,53.0637,52.9075,52.9543,88568.0
2019-07-26 12:55:00,67.81,67.82,67.71,67.73,91220.0,52.9543,52.9621,52.8762,52.8919,91220.0
2019-07-26 13:00:00,67.73,67.78,67.59,67.6,65089.0,52.8919,52.9309,52.7825,52.7903,65089.0
2019-07-26 13:05:00,67.59,67.6,67.51,67.54,86511.0,52.7825,52.7903,52.7201,52.7435,86511.0
2019-07-26 13:10:00,67.54,67.59,67.49,67.58,121694.0,52.7435,52.7825,52.7044,52.7747,121694.0
2019-07-26 13:15:00,67.59,67.64,67.53,67.57,59664.0,52.7825,52.8216,52.7357,52.7669,59664.0
2019-07-26 13:20:00,67.57,67.67,67.56,67.63,47536.0,52.7669,52.845,52.7591,52.8138,47536.0
2019-07-26 13:25:00,67.63,67.66,67.54,67.55,63643.0,52.8138,52.8372,52.7435,52.7513,63643.0
2019-07-26 13:30:00,67.55,67.61,67.54,67.56,59868.0,52.7513,52.7981,52.7435,52.7591,59868.0
2019-07-26 13:35:00,67.56,67.63,67.55,67.56,32745.0,52.7591,52.8138,52.7513,52.7591,32745.0
2019-07-26 13:40:00,67.57,67.62,67.51,67.55,38046.0,52.7669,52.806,52.7201,52.7513,38046.0
2019-07-26 13:45:00,67.56,67.57,67.5,67.52,49496.0,52.7591,52.7669,52.7122,52.7279,49496.0
2019-07-26 13:50:00,67.52,67.54,67.39,67.44,85426.0,52.7279,52.7435,52.6263,52.6654,85426.0
2019-07-26 13:55:00,67.44,67.45,67.39,67.4,50426.0,52.6654,52.6732,52.6263,52.6342,50426.0
2019-07-26 14:00:00,67.39,67.51,67.39,67.49,47114.0,52.6263,52.7201,52.6263,52.7044,47114.0
2019-07-26 14:05:00,67.5,67.58,67.47,67.52,58913.0,52.7122,52.7747,52.6888,52.7279,58913.0
2019-07-26 14:10:00,67.54,67.66,67.48,67.62,53037.0,52.7435,52.8372,52.6966,52.806,53037.0
2019-07-26 14:15:00,67.63,67.68,67.51,67.52,52769.0,52.8138,52.8528,52.7201,52.7279,52769.0
2019-07-26 14:20:00,67.52,67.56,67.38,67.42,162863.0,52.7279,52.7591,52.6185,52.6498,162863.0
2019-07-26 14:25:00,67.42,67.51,67.4,67.51,46860.0,52.6498,52.7201,52.6342,52.7201,46860.0
2019-07-26 14:30:00,67.51,67.57,67.5,67.57,41721.0,52.7201,52.7669,52.7122,52.7669,41721.0
2019-07-26 14:35:00,67.57,67.58,67.52,67.52,40866.0,52.7669,52.7747,52.7279,52.7279,40866.0
2019-07-26 14:40:00,67.53,67.59,67.52,67.58,53050.0,52.7357,52.7825,52.7279,52.7747,53050.0
2019-07-26 14:45:00,67.57,67.72,67.57,67.63,94486.0,52.7669,52.884,52.7669,52.8138,94486.0
2019-07-26 14:50:00,67.64,67.72,67.63,67.69,53079.0,52.8216,52.884,52.8138,52.8606,53079.0
2019-07-26 14:55:00,67.69,67.73,67.61,67.66,48677.0,52.8606,52.8919,52.7981,52.8372,48677.0
2019-07-26 15:00:00,67.67,67.7,67.64,67.65,89323.0,52.845,52.8684,52.8216,52.8294,89323.0
2019-07-26 15:05:00,67.65,67.7,67.64,67.67,44678.0,52.8294,52.8684,52.8216,52.845,44678.0
2019-07-26 15:10:00,67.67,67.78,67.67,67.71,61465.0,52.845,52.9309,52.845,52.8762,61465.0
2019-07-26 15:15:00,67.7,67.72,67.6,67.66,59279.0,52.8684,52.884,52.7903,52.8372,59279.0
2019-07-26 15:20:00,67.66,67.71,67.63,67.66,65804.0,52.8372,52.8762,52.8138,52.8372,65804.0
2019-07-26 15:25:00,67.66,67.72,67.64,67.71,60252.0,52.8372,52.884,52.8216,52.8762,60252.0
2019-07-26 15:30:00,67.71,67.75,67.67,67.67,71224.0,52.8762,52.9075,52.845,52.845,71224.0
2019-07-26 15:35:00,67.67,67.73,67.65,67.67,87746.0,52.845,52.8919,52.8294,52.845,87746.0
2019-07-26 15:40:00,67.67,67.72,67.66,67.7,95474.0,52.845,52.884,52.8372,52.8684,95474.0
2019-07-26 15:45:00,67.7,67.72,67.68,67.7,151654.0,52.8684,52.884,52.8528,52.8684,151654.0
2019-07-26 15:50:00,67.7,67.82,67.7,67.81,231817.0,52.8684,52.9621,52.8684,52.9543,231817.0
2019-07-26 15:55:00,67.81,67.85,67.72,67.76,472619.0,52.9543,52.9856,52.884,52.9153,472619.0
2019-07-29 09:30:00,67.89,68.41,67.73,68.06,333817.0,53.0168,53.4229,52.8919,53.1496,333817.0
2019-07-29 09:35:00,68.06,68.17,67.65,67.7,97756.0,53.1496,53.2355,52.8294,52.8684,97756.0
2019-07-29 09:40:00,67.72,67.79,67.19,67.31,193015.0,52.884,52.9387,52.4702,52.5639,193015.0
2019-07-29 09:45:00,67.31,67.34,66.88,67.09,147304.0,52.5639,52.5873,52.2281,52.3921,147304.0
2019-07-29 09:50:00,67.09,67.32,66.97,67.31,235794.0,52.3921,52.5717,52.2984,52.5639,235794.0
2019-07-29 09:55:00,67.33,67.51,67.22,67.3,140877.0,52.5795,52.7201,52.4936,52.5561,140877.0
2019-07-29 10:00:00,67.31,67.54,67.27,67.4,187576.0,52.5639,52.7435,52.5326,52.6342,187576.0
2019-07-29 10:05:00,67.42,67.54,67.28,67.3,179088.0,52.6498,52.7435,52.5404,52.5561,179088.0
2019-07-29 10:10:00,67.29,67.32,67.19,67.28,98466.0,52.5483,52.5717,52.4702,52.5404,98466.0
2019-07-29 10:15:00,67.28,67.59,67.27,67.52,83336.0,52.5404,52.7825,52.5326,52.7279,83336.0
2019-07-29 10:20:00,67.52,67.57,67.42,67.42,120014.0,52.7279,52.7669,52.6498,52.6498,120014.0
2019-07-29 10:25:00,67.44,67.44,67.1,67.2,67572.0,52.6654,52.6654,52.3999,52.478,67572.0
2019-07-29 10:30:00,67.19,67.38,67.16,67.2,57946.0,52.4702,52.6185,52.4467,52.478,57946.0
2019-07-29 10:35:00,67.2,67.3,67.13,67.26,56368.0,52.478,52.5561,52.4233,52.5248,56368.0
2019-07-29 10:40:00,67.27,67.34,67.23,67.31,46291.0,52.5326,52.5873,52.5014,52.5639,46291.0
2019-07-29 10:45:00,67.31,67.43,67.27,67.29,64169.0,52.5639,52.6576,52.5326,52.5483,64169.0
2019-07-29 10:50:00,67.28,67.37,67.23,67.27,56333.0,52.5404,52.6107,52.5014,52.5326,56333.0
2019-07-29 10:55:00,67.29,67.38,67.23,67.32,61218.0,52.5483,52.6185,52.5014,52.5717,61218.0
2019-07-29 11:00:00,67.29,67.31,67.1,67.14,164797.0,52.5483,52.5639,52.3999,52.4311,164797.0
2019-07-29 11:05:00,67.14,67.18,67.11,67.15,52680.0,52.4311,52.4624,52.4077,52.4389,52680.0
2019-07-29 11:10:00,67.13,67.32,67.08,67.29,150373.0,52.4233,52.5717,52.3843,52.5483,150373.0
2019-07-29 11:15:00,67.32,67.5,67.22,67.49,75937.0,52.5717,52.7122,52.4936,52.7044,75937.0
2019-07-29 11:20:00,67.5,67.5,67.33,67.47,72019.0,52.7122,52.7122,52.5795,52.6888,72019.0
2019-07-29 11:25:00,67.46,67.59,67.37,67.59,100998.0,52.681,52.7825,52.6107,52.7825,100998.0
2019-07-29 11:30:00,67.58,67.68,67.5,67.59,79880.0,52.7747,52.8528,52.7122,52.7825,79880.0
2019-07-29 11:35:00,67.59,67.65,67.52,67.65,71718.0,52.7825,52.8294,52.7279,52.8294,71718.0
2019-07-29 11:40:00,67.65,67.73,67.58,67.7,78111.0,52.8294,52.8919,52.7747,52.8684,78111.0
2019-07-29 11:45:00,67.7,67.76,67.62,67.66,93007.0,52.8684,52.9153,52.806,52.8372,93007.0
2019-07-29 11:50:00,67.66,67.73,67.62,67.66,59590.0,52.8372,52.8919,52.806,52.8372,59590.0
2019-07-29 11:55:00,67.66,67.87,67.64,67.75,120197.0,52.8372,53.0012,52.8216,52.9075,120197.0
2019-07-29 12:00:00,67.75,67.9,67.61,67.7,198987.0,52.9075,53.0246,52.7981,52.8684,198987.0
2019-07-29 12:05:00,67.7,67.76,67.62,67.62,40146.0,52.8684,52.9153,52.806,52.806,40146.0
2019-07-29 12:10:00,67.63,67.64,67.45,67.49,50474.0,52.8138,52.8216,52.6732,52.7044,50474.0
2019-07-29 12:15:00,67.47,67.55,67.46,67.52,43852.0,52.6888,52.7513,52.681,52.7279,43852.0
2019-07-29 12:20:00,67.51,67.58,67.49,67.56,47865.0,52.7201,52.7747,52.7044,52.7591,47865.0
2019-07-29 12:25:00,67.57,67.67,67.52,67.54,72485.0,52.7669,52.845,52.7279,52.7435,72485.0
2019-07-29 12:30:00,67.54,67.59,67.49,67.51,57710.0,52.7435,52.7825,52.7044,52.7201,57710.0
2019-07-29 12:35:00,67.52,67.56,67.49,67.55,54691.0,52.7279,52.7591,52.7044,52.7513,54691.0
2019-07-29 12:40:00,67.55,67.57,67.5,67.57,32759.0,52.7513,52.7669,52.7122,52.7669,32759.0
2019-07-29 12:45:00,67.57,67.57,67.49,67.52,67679.0,52.7669,52.7669,52.7044,52.7279,67679.0
2019-07-29 12:50:00,67.53,67.55,67.45,67.52,66848.0,52.7357,52.7513,52.6732,52.7279,66848.0
2019-07-29 12:55:00,67.53,67.59,67.49,67.53,68781.0,52.7357,52.7825,52.7044,52.7357,68781.0
2019-07-29 13:00:00,67.52,67.53,67.48,67.53,93672.0,52.7279,52.7357,52.6966,52.7357,93672.0
2019-07-29 13:05:00,67.53,67.55,67.5,67.53,51715.0,52.7357,52.7513,52.7122,52.7357,51715.0
2019-07-29 13:10:00,67.52,67.62,67.49,67.58,74243.0,52.7279,52.806,52.7044,52.7747,74243.0
2019-07-29 13:15:00,67.58,67.58,67.4,67.4,44523.0,52.7747,52.7747,52.6342,52.6342,44523.0
2019-07-29 13:20:00,67.41,67.42,67.28,67.4,91435.0,52.642,52.6498,52.5404,52.6342,91435.0
2019-07-29 13:25:00,67.4,67.45,67.37,67.45,49362.0,52.6342,52.6732,52.6107,52.6732,49362.0
2019-07-29 13:30:00,67.44,67.51,67.42,67.49,142737.0,52.6654,52.7201,52.6498,52.7044,142737.0
2019-07-29 13:35:00,67.49,67.49,67.41,67.42,177122.0,52.7044,52.7044,52.642,52.6498,177122.0
2019-07-29 13:40:00,67.41,67.42,67.28,67.32,71784.0,52.642,52.6498,52.5404,52.5717,71784.0
2019-07-29 13:45:00,67.34,67.36,67.3,67.32,25123.0,52.5873,52.6029,52.5561,52.5717,25123.0
2019-07-29 13:50:00,67.32,67.33,67.27,67.27,27239.0,52.5717,52.5795,52.5326,52.5326,27239.0
2019-07-29 13:55:00,67.28,67.31,67.25,67.25,37184.0,52.5404,52.5639,52.517,52.517,37184.0
2019-07-29 14:00:00,67.27,67.3,67.23,67.28,37738.0,52.5326,52.5561,52.5014,52.5404,37738.0
2019-07-29 14:05:00,67.28,67.32,67.25,67.3,35022.0,52.5404,52.5717,52.517,52.5561,35022.0
2019-07-29 14:10:00,67.28,67.32,67.26,67.31,32653.0,52.5404,52.5717,52.5248,52.5639,32653.0
2019-07-29 14:15:00,67.3,67.31,67.2,67.22,44997.0,52.5561,52.5639,52.478,52.4936,44997.0
2019-07-29 14:20:00,67.23,67.28,67.2,67.24,39043.0,52.5014,52.5404,52.478,52.5092,39043.0
2019-07-29 14:25:00,67.23,67.28,67.19,67.25,49509.0,52.5014,52.5404,52.4702,52.517,49509.0
2019-07-29 14:30:00,67.26,67.28,67.21,67.25,40569.0,52.5248,52.5404,52.4858,52.517,40569.0
2019-07-29 14:35:00,67.24,67.28,67.22,67.24,33966.0,52.5092,52.5404,52.4936,52.5092,33966.0
2019-07-29 14:40:00,67.24,67.27,67.21,67.22,27457.0,52.5092,52.5326,52.4858,52.4936,27457.0
2019-07-29 14:45:00,67.22,67.24,67.19,67.21,37381.0,52.4936,52.5092,52.4702,52.4858,37381.0
2019-07-29 14:50:00,67.22,67.3,67.19,67.27,53785.0,52.4936,52.5561,52.4702,52.5326,53785.0
2019-07-29 14:55:00,67.28,67.35,67.27,67.3,36807.0,52.5404,52.5951,52.5326,52.5561,36807.0
2019-07-29 15:00:00,67.3,67.32,67.22,67.25,81038.0,52.5561,52.5717,52.4936,52.517,81038.0
2019-07-29 15:05:00,67.24,67.25,67.19,67.22,42952.0,52.5092,52.517,52.4702,52.4936,42952.0
2019-07-29 15:10:00,67.22,67.23,67.19,67.2,44920.0,52.4936,52.5014,52.4702,52.478,44920.0
2019-07-29 15:15:00,67.2,67.21,67.11,67.19,34446.0,52.478,52.4858,52.4077,52.4702,34446.0
2019-07-29 15:20:00,67.19,67.28,67.17,67.27,61869.0,52.4702,52.5404,52.4545,52.5326,61869.0
2019-07-29 15:25:00,67.26,67.29,67.22,67.27,95561.0,52.5248,52.5483,52.4936,52.5326,95561.0
2019-07-29 15:30:00,67.27,67.28,67.21,67.24,109666.0,52.5326,52.5404,52.4858,52.5092,109666.0
2019-07-29 15:35:00,67.23,67.27,67.1,67.18,125632.0,52.5014,52.5326,52.3999,52.4624,125632.0
2019-07-29 15:40:00,67.18,67.2,67.14,67.19,86668.0,52.4624,52.478,52.4311,52.4702,86668.0
2019-07-29 15:45:00,67.2,67.22,67.15,67.16,86338.0,52.478,52.4936,52.4389,52.4467,86338.0
2019-07-29 15:50:00,67.15,67.22,67.14,67.19,118706.0,52.4389,52.4936,52.4311,52.4702,118706.0
2019-07-29 15:55:00,67.18,67.24,67.13,67.18,275653.0,52.4624,52.5092,52.4233,52.4624,275653.0
2019-07-30 09:30:00,66.92,67.01,66.26,66.93,443907.0,52.2593,52.3296,51.7439,52.2671,443907.0
2019-07-30 09:35:00,66.97,67.16,66.88,66.9,115321.0,52.2984,52.4467,52.2281,52.2437,115321.0
2019-07-30 09:40:00,66.88,67.02,66.78,66.78,63268.0,52.2281,52.3374,52.15,52.15,63268.0
2019-07-30 09:45:00,66.8,66.85,66.52,66.52,95714.0,52.1656,52.2046,51.9469,51.9469,95714.0
2019-07-30 09:50:00,66.53,66.62,66.37,66.58,113345.0,51.9548,52.025,51.8298,51.9938,113345.0
2019-07-30 09:55:00,66.6,66.85,66.51,66.79,93201.0,52.0094,52.2046,51.9391,52.1578,93201.0
2019-07-30 10:00:00,66.81,67.07,66.77,67.06,168297.0,52.1734,52.3764,52.1422,52.3686,168297.0
2019-07-30 10:05:00,67.06,67.2,67.0,67.03,79904.0,52.3686,52.478,52.3218,52.3452,79904.0
2019-07-30 10:10:00,67.03,67.1,66.84,66.98,92878.0,52.3452,52.3999,52.1968,52.3062,92878.0
2019-07-30 10:15:00,66.98,67.0,66.82,66.92,70084.0,52.3062,52.3218,52.1812,52.2593,70084.0
2019-07-30 10:20:00,66.92,66.97,66.85,66.87,57931.0,52.2593,52.2984,52.2046,52.2203,57931.0
2019-07-30 10:25:00,66.85,66.94,66.82,66.91,61436.0,52.2046,52.2749,52.1812,52.2515,61436.0
2019-07-30 10:30:00,66.92,67.08,66.9,67.01,108549.0,52.2593,52.3843,52.2437,52.3296,108549.0
2019-07-30 10:35:00,67.02,67.13,66.93,67.0,50405.0,52.3374,52.4233,52.2671,52.3218,50405.0
2019-07-30 10:40:00,67.01,67.08,66.98,66.98,59460.0,52.3296,52.3843,52.3062,52.3062,59460.0
2019-07-30 10:45:00,66.99,67.01,66.83,66.84,77822.0,52.314,52.3296,52.189,52.1968,77822.0
2019-07-30 10:50:00,66.84,67.0,66.81,66.96,51737.0,52.1968,52.3218,52.1734,52.2905,51737.0
2019-07-30 10:55:00,66.97,66.98,66.92,66.96,63665.0,52.2984,52.3062,52.2593,52.2905,63665.0
2019-07-30 11:00:00,66.97,67.24,66.95,67.21,90035.0,52.2984,52.5092,52.2827,52.4858,90035.0
2019-07-30 11:05:00,67.21,67.27,67.18,67.19,68251.0,52.4858,52.5326,52.4624,52.4702,68251.0
2019-07-30 11:10:00,67.21,67.21,67.11,67.16,42981.0,52.4858,52.4858,52.4077,52.4467,42981.0
2019-07-30 11:15:00,67.16,67.17,67.1,67.13,41732.0,52.4467,52.4545,52.3999,52.4233,41732.0
2019-07-30 11:20:00,67.12,67.29,67.09,67.12,115602.0,52.4155,52.5483,52.3921,52.4155,115602.0
2019-07-30 11:25:00,67.13,67.18,67.1,67.16,38310.0,52.4233,52.4624,52.3999,52.4467,38310.0
2019-07-30 11:30:00,67.14,67.26,67.14,67.23,64724.0,52.4311,52.5248,52.4311,52.5014,64724.0
2019-07-30 11:35:00,67.23,67.25,67.16,67.17,58233.0,52.5014,52.517,52.4467,52.4545,58233.0
2019-07-30 11:40:00,67.16,67.27,67.16,67.25,33654.0,52.4467,52.5326,52.4467,52.517,33654.0
2019-07-30 11:45:00,67.26,67.4,67.23,67.4,170079.0,52.5248,52.6342,52.5014,52.6342,170079.0
2019-07-30 11:50:00,67.4,67.46,67.32,67.38,134630.0,52.6342,52.681,52.5717,52.6185,134630.0
2019-07-30 11:55:00,67.39,67.5,67.27,67.28,81164.0,52.6263,52.7122,52.5326,52.5404,81164.0
2019-07-30 12:00:00,67.27,67.36,67.23,67.29,49220.0,52.5326,52.6029,52.5014,52.5483,49220.0
2019-07-30 12:05:00,67.29,67.37,67.23,67.32,61151.0,52.5483,52.6107,52.5014,52.5717,61151.0
2019-07-30 12:10:00,67.33,67.42,67.32,67.38,50916.0,52.5795,52.6498,52.5717,52.6185,50916.0
2019-07-30 12:15:00,67.38,67.45,67.32,67.32,40143.0,52.6185,52.6732,52.5717,52.5717,40143.0
2019-07-30 12:20:00,67.33,67.37,67.29,67.32,37791.0,52.5795,52.6107,52.5483,52.5717,37791.0
2019-07-30 12:25:00,67.31,67.37,67.28,67.34,34420.0,52.5639,52.6107,52.5404,52.5873,34420.0
2019-07-30 12:30:00,67.35,67.43,67.33,67.39,32889.0,52.5951,52.6576,52.5795,52.6263,32889.0
2019-07-30 12:35:00,67.38,67.38,67.26,67.34,36625.0,52.6185,52.6185,52.5248,52.5873,36625.0
2019-07-30 12:40:00,67.34,67.41,67.33,67.4,42645.0,52.5873,52.642,52.5795,52.6342,42645.0
2019-07-30 12:45:00,67.41,67.48,67.39,67.47,48780.0,52.642,52.6966,52.6263,52.6888,48780.0
2019-07-30 12:50:00,67.46,67.53,67.32,67.35,79601.0,52.681,52.7357,52.5717,52.5951,79601.0
2019-07-30 12:55:00,67.34,67.36,67.28,67.29,47635.0,52.5873,52.6029,52.5404,52.5483,47635.0
2019-07-30 13:00:00,67.3,67.3,67.24,67.26,49660.0,52.5561,52.5561,52.5092,52.5248,49660.0
2019-07-30 13:05:00,67.27,67.28,67.23,67.26,80646.0,52.5326,52.5404,52.5014,52.5248,80646.0
2019-07-30 13:10:00,67.26,67.28,67.16,67.17,97969.0,52.5248,52.5404,52.4467,52.4545,97969.0
2019-07-30 13:15:00,67.17,67.22,67.16,67.17,90817.0,52.4545,52.4936,52.4467,52.4545,90817.0
2019-07-30 13:20:00,67.17,67.18,67.11,67.15,43174.0,52.4545,52.4624,52.4077,52.4389,43174.0
2019-07-30 13:25:00,67.16,67.16,67.06,67.06,68818.0,52.4467,52.4467,52.3686,52.3686,68818.0
2019-07-30 13:30:00,67.06,67.17,67.02,67.12,54988.0,52.3686,52.4545,52.3374,52.4155,54988.0
2019-07-30 13:35:00,67.12,67.17,67.03,67.06,44409.0,52.4155,52.4545,52.3452,52.3686,44409.0
2019-07-30 13:40:00,67.06,67.07,67.0,67.04,32744.0,52.3686,52.3764,52.3218,52.353,32744.0
2019-07-30 13:45:00,67.04,67.05,66.97,66.98,39956.0,52.353,52.3608,52.2984,52.3062,39956.0
2019-07-30 13:50:00,66.99,67.02,66.97,66.99,36776.0,52.314,52.3374,52.2984,52.314,36776.0
2019-07-30 13:55:00,66.98,67.02,66.97,66.98,84679.0,52.3062,52.3374,52.2984,52.3062,84679.0
2019-07-30 14:00:00,66.98,67.03,66.96,67.0,82469.0,52.3062,52.3452,52.2905,52.3218,82469.0
2019-07-30 14:05:00,67.0,67.08,66.99,66.99,94909.0,52.3218,52.3843,52.314,52.314,94909.0
2019-07-30 14:10:00,67.01,67.05,66.98,66.98,98939.0,52.3296,52.3608,52.3062,52.3062,98939.0
2019-07-30 14:15:00,66.98,67.05,66.96,67.0,170948.0,52.3062,52.3608,52.2905,52.3218,170948.0
2019-07-30 14:20:00,67.0,67.05,66.95,66.98,81138.0,52.3218,52.3608,52.2827,52.3062,81138.0
2019-07-30 14:25:00,66.97,67.01,66.93,67.0,41566.0,52.2984,52.3296,52.2671,52.3218,41566.0
2019-07-30 14:30:00,66.99,67.03,66.94,66.96,41613.0,52.314,52.3452,52.2749,52.2905,41613.0
2019-07-30 14:35:00,66.96,66.99,66.94,66.98,37814.0,52.2905,52.314,52.2749,52.3062,37814.0
2019-07-30 14:40:00,66.98,67.01,66.96,66.98,35833.0,52.3062,52.3296,52.2905,52.3062,35833.0
2019-07-30 14:45:00,66.98,67.01,66.91,67.0,44561.0,52.3062,52.3296,52.2515,52.3218,44561.0
2019-07-30 14:50:00,67.0,67.02,66.96,67.0,77388.0,52.3218,52.3374,52.2905,52.3218,77388.0
2019-07-30 14:55:00,66.99,67.01,66.92,66.97,102747.0,52.314,52.3296,52.2593,52.2984,102747.0
2019-07-30 15:00:00,66.98,67.08,66.97,67.02,49164.0,52.3062,52.3843,52.2984,52.3374,49164.0
2019-07-30 15:05:00,67.02,67.06,67.0,67.03,58359.0,52.3374,52.3686,52.3218,52.3452,58359.0
2019-07-30 15:10:00,67.03,67.07,67.01,67.05,53210.0,52.3452,52.3764,52.3296,52.3608,53210.0
2019-07-30 15:15:00,67.06,67.08,67.01,67.01,97399.0,52.3686,52.3843,52.3296,52.3296,97399.0
2019-07-30 15:20:00,67.02,67.03,66.92,67.03,73399.0,52.3374,52.3452,52.2593,52.3452,73399.0
2019-07-30 15:25:00,67.03,67.11,66.97,67.01,102534.0,52.3452,52.4077,52.2984,52.3296,102534.0
2019-07-30 15:30:00,67.01,67.08,67.0,67.07,62491.0,52.3296,52.3843,52.3218,52.3764,62491.0
2019-07-30 15:35:00,67.07,67.09,67.03,67.08,70677.0,52.3764,52.3921,52.3452,52.3843,70677.0
2019-07-30 15:40:00,67.08,67.09,67.03,67.04,72406.0,52.3843,52.3921,52.3452,52.353,72406.0
2019-07-30 15:45:00,67.04,67.14,67.0,67.1,248034.0,52.353,52.4311,52.3218,52.3999,248034.0
2019-07-30 15:50:00,67.1,67.12,67.08,67.1,116231.0,52.3999,52.4155,52.3843,52.3999,116231.0
2019-07-30 15:55:00,67.09,67.2,67.04,67.19,367994.0,52.3921,52.478,52.353,52.4702,367994.0
2019-07-31 09:30:00,66.91,67.38,66.71,67.33,202733.0,52.2515,52.6185,52.0953,52.5795,202733.0
2019-07-31 09:35:00,67.33,67.33,67.03,67.05,82568.0,52.5795,52.5795,52.3452,52.3608,82568.0
2019-07-31 09:40:00,67.05,67.13,66.92,67.05,91118.0,52.3608,52.4233,52.2593,52.3608,91118.0
2019-07-31 09:45:00,67.06,67.18,67.0,67.04,49368.0,52.3686,52.4624,52.3218,52.353,49368.0
2019-07-31 09:50:00,67.03,67.11,66.99,67.04,39062.0,52.3452,52.4077,52.314,52.353,39062.0
2019-07-31 09:55:00,67.04,67.11,66.88,66.9,76597.0,52.353,52.4077,52.2281,52.2437,76597.0
2019-07-31 10:00:00,66.91,67.1,66.9,67.03,63889.0,52.2515,52.3999,52.2437,52.3452,63889.0
2019-07-31 10:05:00,67.05,67.12,67.04,67.08,50032.0,52.3608,52.4155,52.353,52.3843,50032.0
2019-07-31 10:10:00,67.08,67.11,67.04,67.09,41279.0,52.3843,52.4077,52.353,52.3921,41279.0
2019-07-31 10:15:00,67.08,67.1,67.02,67.06,48064.0,52.3843,52.3999,52.3374,52.3686,48064.0
2019-07-31 10:20:00,67.07,67.1,67.03,67.06,70831.0,52.3764,52.3999,52.3452,52.3686,70831.0
2019-07-31 10:25:00,67.06,67.07,66.93,66.96,81779.0,52.3686,52.3764,52.2671,52.2905,81779.0
2019-07-31 10:30:00,66.99,67.06,66.9,66.98,58348.0,52.314,52.3686,52.2437,52.3062,58348.0
2019-07-31 10:35:00,66.98,66.98,66.86,66.9,55703.0,52.3062,52.3062,52.2125,52.2437,55703.0
2019-07-31 10:40:00,66.88,67.0,66.86,66.98,58871.0,52.2281,52.3218,52.2125,52.3062,58871.0
2019-07-31 10:45:00,66.99,67.1,66.97,67.07,45650.0,52.314,52.3999,52.2984,52.3764,45650.0
2019-07-31 10:50:00,67.07,67.1,67.05,67.08,60828.0,52.3764,52.3999,52.3608,52.3843,60828.0
2019-07-31 10:55:00,67.08,67.1,67.01,67.09,67992.0,52.3843,52.3999,52.3296,52.3921,67992.0
2019-07-31 11:00:00,67.08,67.09,67.0,67.01,59913.0,52.3843,52.3921,52.3218,52.3296,59913.0
2019-07-31 11:05:00,67.01,67.06,66.95,67.03,68786.0,52.3296,52.3686,52.2827,52.3452,68786.0
2019-07-31 11:10:00,67.03,67.06,66.99,67.01,44727.0,52.3452,52.3686,52.314,52.3296,44727.0
2019-07-31 11:15:00,67.0,67.02,66.94,66.99,35510.0,52.3218,52.3374,52.2749,52.314,35510.0
2019-07-31 11:20:00,67.0,67.0,66.92,66.92,44667.0,52.3218,52.3218,52.2593,52.2593,44667.0
2019-07-31 11:25:00,66.92,67.13,66.92,67.12,90371.0,52.2593,52.4233,52.2593,52.4155,90371.0
2019-07-31 11:30:00,67.11,67.23,67.1,67.2,83345.0,52.4077,52.5014,52.3999,52.478,83345.0
2019-07-31 11:35:00,67.2,67.22,67.17,67.2,63280.0,52.478,52.4936,52.4545,52.478,63280.0
2019-07-31 11:40:00,67.19,67.2,67.17,67.18,68647.0,52.4702,52.478,52.4545,52.4624,68647.0
2019-07-31 11:45:00,67.17,67.28,67.17,67.21,62402.0,52.4545,52.5404,52.4545,52.4858,62402.0
2019-07-31 11:50:00,67.2,67.33,67.18,67.26,71943.0,52.478,52.5795,52.4624,52.5248,71943.0
2019-07-31 11:55:00,67.26,67.34,67.25,67.31,55755.0,52.5248,52.5873,52.517,52.5639,55755.0
2019-07-31 12:00:00,67.32,67.34,67.25,67.32,87870.0,52.5717,52.5873,52.517,52.5717,87870.0
2019-07-31 12:05:00,67.32,67.37,67.29,67.29,73294.0,52.5717,52.6107,52.5483,52.5483,73294.0
2019-07-31 12:10:00,67.3,67.3,67.2,67.21,71105.0,52.5561,52.5561,52.478,52.4858,71105.0
2019-07-31 12:15:00,67.21,67.25,67.18,67.23,61679.0,52.4858,52.517,52.4624,52.5014,61679.0
2019-07-31 12:20:00,67.23,67.25,67.17,67.2,85501.0,52.5014,52.517,52.4545,52.478,85501.0
2019-07-31 12:25:00,67.2,67.23,67.19,67.2,34439.0,52.478,52.5014,52.4702,52.478,34439.0
2019-07-31 12:30:00,67.21,67.28,67.18,67.23,83906.0,52.4858,52.5404,52.4624,52.5014,83906.0
2019-07-31 12:35:00,67.23,67.28,67.18,67.23,30204.0,52.5014,52.5404,52.4624,52.5014,30204.0
2019-07-31 12:40:00,67.24,67.26,67.21,67.25,27870.0,52.5092,52.5248,52.4858,52.517,27870.0
2019-07-31 12:45:00,67.24,67.26,67.2,67.26,43636.0,52.5092,52.5248,52.478,52.5248,43636.0
2019-07-31 12:50:00,67.25,67.27,67.21,67.22,53885.0,52.517,52.5326,52.4858,52.4936,53885.0
2019-07-31 12:55:00,67.22,67.26,67.22,67.26,54683.0,52.4936,52.5248,52.4936,52.5248,54683.0
2019-07-31 13:00:00,67.25,67.26,67.22,67.24,72743.0,52.517,52.5248,52.4936,52.5092,72743.0
2019-07-31 13:05:00,67.25,67.27,67.22,67.23,38914.0,52.517,52.5326,52.4936,52.5014,38914.0
2019-07-31 13:10:00,67.24,67.25,67.21,67.23,36433.0,52.5092,52.517,52.4858,52.5014,36433.0
2019-07-31 13:15:00,67.23,67.24,67.13,67.17,42449.0,52.5014,52.5092,52.4233,52.4545,42449.0
2019-07-31 13:20:00,67.16,67.2,67.13,67.14,18557.0,52.4467,52.478,52.4233,52.4311,18557.0
2019-07-31 13:25:00,67.14,67.16,67.08,67.09,39752.0,52.4311,52.4467,52.3843,52.3921,39752.0
2019-07-31 13:30:00,67.09,67.13,67.07,67.11,46206.0,52.3921,52.4233,52.3764,52.4077,46206.0
2019-07-31 13:35:00,67.11,67.11,67.06,67.07,32096.0,52.4077,52.4077,52.3686,52.3764,32096.0
2019-07-31 13:40:00,67.07,67.1,67.05,67.07,44421.0,52.3764,52.3999,52.3608,52.3764,44421.0
2019-07-31 13:45:00,67.06,67.11,67.03,67.03,45106.0,52.3686,52.4077,52.3452,52.3452,45106.0
2019-07-31 13:50:00,67.03,67.09,67.0,67.01,60478.0,52.3452,52.3921,52.3218,52.3296,60478.0
2019-07-31 13:55:00,67.0,67.11,67.0,67.07,43171.0,52.3218,52.4077,52.3218,52.3764,43171.0
2019-07-31 14:00:00,67.04,67.05,66.67,66.78,136584.0,52.353,52.3608,52.0641,52.15,136584.0
2019-07-31 14:05:00,66.77,66.86,66.71,66.73,67316.0,52.1422,52.2125,52.0953,52.1109,67316.0
2019-07-31 14:10:00,66.73,66.91,66.7,66.81,52873.0,52.1109,52.2515,52.0875,52.1734,52873.0
2019-07-31 14:15:00,66.81,66.82,66.71,66.8,51795.0,52.1734,52.1812,52.0953,52.1656,51795.0
2019-07-31 14:20:00,66.79,66.81,66.74,66.78,48842.0,52.1578,52.1734,52.1187,52.15,48842.0
2019-07-31 14:25:00,66.78,66.91,66.78,66.83,30020.0,52.15,52.2515,52.15,52.189,30020.0
2019-07-31 14:30:00,66.82,66.96,66.81,66.91,51080.0,52.1812,52.2905,52.1734,52.2515,51080.0
2019-07-31 14:35:00,66.92,66.94,66.61,66.63,72620.0,52.2593,52.2749,52.0172,52.0328,72620.0
2019-07-31 14:40:00,66.61,66.64,66.36,66.43,147387.0,52.0172,52.0407,51.822,51.8767,147387.0
2019-07-31 14:45:00,66.44,66.44,66.15,66.16,183896.0,51.8845,51.8845,51.658,51.6658,183896.0
2019-07-31 14:50:00,66.15,66.15,65.63,65.99,377404.0,51.658,51.658,51.2519,51.5331,377404.0
2019-07-31 14:55:00,65.98,66.37,65.98,66.36,116461.0,51.5252,51.8298,51.5252,51.822,116461.0
2019-07-31 15:00:00,66.34,66.69,66.28,66.46,98423.0,51.8064,52.0797,51.7595,51.9001,98423.0
2019-07-31 15:05:00,66.43,66.56,66.37,66.43,83444.0,51.8767,51.9782,51.8298,51.8767,83444.0
2019-07-31 15:10:00,66.42,66.55,66.34,66.53,58550.0,51.8689,51.9704,51.8064,51.9548,58550.0
2019-07-31 15:15:00,66.51,66.62,66.32,66.59,91572.0,51.9391,52.025,51.7908,52.0016,91572.0
2019-07-31 15:20:00,66.56,66.69,66.51,66.69,82351.0,51.9782,52.0797,51.9391,52.0797,82351.0
2019-07-31 15:25:00,66.69,66.8,66.68,66.71,80491.0,52.0797,52.1656,52.0719,52.0953,80491.0
2019-07-31 15:30:00,66.69,66.71,66.53,66.55,70865.0,52.0797,52.0953,51.9548,51.9704,70865.0
2019-07-31 15:35:00,66.56,66.68,66.52,66.63,67202.0,51.9782,52.0719,51.9469,52.0328,67202.0
2019-07-31 15:40:00,66.63,66.73,66.57,66.73,93927.0,52.0328,52.1109,51.986,52.1109,93927.0
2019-07-31 15:45:00,66.73,66.82,66.67,66.73,110503.0,52.1109,52.1812,52.0641,52.1109,110503.0
2019-07-31 15:50:00,66.74,66.89,66.62,66.81,371487.0,52.1187,52.2359,52.025,52.1734,371487.0
2019-07-31 15:55:00,66.8,66.91,66.59,66.59,500115.0,52.1656,52.2515,52.0016,52.0016,500115.0
2019-08-01 09:30:00,66.93,67.2,66.83,66.98,252860.0,52.2671,52.478,52.189,52.3062,252860.0
2019-08-01 09:35:00,66.98,67.03,66.44,66.49,156375.0,52.3062,52.3452,51.8845,51.9235,156375.0
2019-08-01 09:40:00,66.49,66.55,66.31,66.51,142494.0,51.9235,51.9704,51.7829,51.9391,142494.0
2019-08-01 09:45:00,66.5,66.74,66.29,66.72,73085.0,51.9313,52.1187,51.7673,52.1031,73085.0
2019-08-01 09:50:00,66.72,66.79,66.43,66.43,79932.0,52.1031,52.1578,51.8767,51.8767,79932.0
2019-08-01 09:55:00,66.43,66.67,66.34,66.51,92314.0,51.8767,52.0641,51.8064,51.9391,92314.0
2019-08-01 10:00:00,66.5,66.78,66.5,66.76,74801.0,51.9313,52.15,51.9313,52.1344,74801.0
2019-08-01 10:05:00,66.76,66.82,66.59,66.77,69845.0,52.1344,52.1812,52.0016,52.1422,69845.0
2019-08-01 10:10:00,66.77,66.79,66.57,66.77,63501.0,52.1422,52.1578,51.986,52.1422,63501.0
2019-08-01 10:15:00,66.78,66.81,66.65,66.69,89120.0,52.15,52.1734,52.0485,52.0797,89120.0
2019-08-01 10:20:00,66.69,66.81,66.66,66.69,57677.0,52.0797,52.1734,52.0563,52.0797,57677.0
2019-08-01 10:25:00,66.69,66.93,66.66,66.93,60229.0,52.0797,52.2671,52.0563,52.2671,60229.0
2019-08-01 10:30:00,66.92,66.98,66.89,66.92,56985.0,52.2593,52.3062,52.2359,52.2593,56985.0
2019-08-01 10:35:00,66.92,66.95,66.83,66.85,44307.0,52.2593,52.2827,52.189,52.2046,44307.0
2019-08-01 10:40:00,66.85,66.91,66.82,66.85,45745.0,52.2046,52.2515,52.1812,52.2046,45745.0
2019-08-01 10:45:00,66.86,66.86,66.8,66.84,35633.0,52.2125,52.2125,52.1656,52.1968,35633.0
2019-08-01 10:50:00,66.84,66.99,66.84,66.9,85713.0,52.1968,52.314,52.1968,52.2437,85713.0
2019-08-01 10:55:00,66.9,66.95,66.86,66.94,40112.0,52.2437,52.2827,52.2125,52.2749,40112.0
2019-08-01 11:00:00,66.94,67.0,66.75,66.78,99359.0,52.2749,52.3218,52.1266,52.15,99359.0
2019-08-01 11:05:00,66.79,66.86,66.74,66.8,65805.0,52.1578,52.2125,52.1187,52.1656,65805.0
2019-08-01 11:10:00,66.81,66.86,66.78,66.81,62799.0,52.1734,52.2125,52.15,52.1734,62799.0
2019-08-01 11:15:00,66.81,66.81,66.7,66.79,59301.0,52.1734,52.1734,52.0875,52.1578,59301.0
2019-08-01 11:20:00,66.79,66.86,66.71,66.85,87307.0,52.1578,52.2125,52.0953,52.2046,87307.0
2019-08-01 11:25:00,66.85,66.86,66.75,66.78,90631.0,52.2046,52.2125,52.1266,52.15,90631.0
2019-08-01 11:30:00,66.78,66.99,66.71,66.97,106410.0,52.15,52.314,52.0953,52.2984,106410.0
2019-08-01 11:35:00,66.98,67.02,66.85,66.88,82647.0,52.3062,52.3374,52.2046,52.2281,82647.0
2019-08-01 11:40:00,66.88,67.02,66.85,67.01,43867.0,52.2281,52.3374,52.2046,52.3296,43867.0
2019-08-01 11:45:00,67.0,67.17,66.97,67.1,114309.0,52.3218,52.4545,52.2984,52.3999,114309.0
2019-08-01 11:50:00,67.11,67.14,67.02,67.08,107477.0,52.4077,52.4311,52.3374,52.3843,107477.0
2019-08-01 11:55:00,67.09,67.14,67.08,67.11,74110.0,52.3921,52.4311,52.3843,52.4077,74110.0
2019-08-01 12:00:00,67.1,67.2,67.09,67.12,193198.0,52.3999,52.478,52.3921,52.4155,193198.0
2019-08-01 12:05:00,67.13,67.16,67.06,67.07,105186.0,52.4233,52.4467,52.3686,52.3764,105186.0
2019-08-01 12:10:00,67.08,67.12,67.06,67.09,51199.0,52.3843,52.4155,52.3686,52.3921,51199.0
2019-08-01 12:15:00,67.11,67.12,67.03,67.03,69571.0,52.4077,52.4155,52.3452,52.3452,69571.0
2019-08-01 12:20:00,67.04,67.07,66.88,66.89,96204.0,52.353,52.3764,52.2281,52.2359,96204.0
2019-08-01 12:25:00,66.9,66.98,66.86,66.92,60880.0,52.2437,52.3062,52.2125,52.2593,60880.0
2019-08-01 12:30:00,66.92,66.93,66.87,66.9,32531.0,52.2593,52.2671,52.2203,52.2437,32531.0
2019-08-01 12:35:00,66.89,66.94,66.81,66.82,41996.0,52.2359,52.2749,52.1734,52.1812,41996.0
2019-08-01 12:40:00,66.83,66.86,66.74,66.81,68198.0,52.189,52.2125,52.1187,52.1734,68198.0
2019-08-01 12:45:00,66.81,66.87,66.76,66.8,57937.0,52.1734,52.2203,52.1344,52.1656,57937.0
2019-08-01 12:50:00,66.79,66.89,66.78,66.88,42104.0,52.1578,52.2359,52.15,52.2281,42104.0
2019-08-01 12:55:00,66.88,66.9,66.77,66.77,58360.0,52.2281,52.2437,52.1422,52.1422,58360.0
2019-08-01 13:00:00,66.76,66.78,66.57,66.57,102213.0,52.1344,52.15,51.986,51.986,102213.0
2019-08-01 13:05:00,66.57,66.64,66.54,66.6,70483.0,51.986,52.0407,51.9626,52.0094,70483.0
2019-08-01 13:10:00,66.61,66.63,66.45,66.46,122959.0,52.0172,52.0328,51.8923,51.9001,122959.0
2019-08-01 13:15:00,66.46,66.47,66.37,66.42,107445.0,51.9001,51.9079,51.8298,51.8689,107445.0
2019-08-01 13:20:00,66.42,66.45,66.38,66.45,81127.0,51.8689,51.8923,51.8376,51.8923,81127.0
2019-08-01 13:25:00,66.46,66.47,65.84,65.91,229929.0,51.9001,51.9079,51.4159,51.4706,229929.0
2019-08-01 13:30:00,65.88,66.24,65.86,66.01,119583.0,51.4472,51.7283,51.4315,51.5487,119583.0
2019-08-01 13:35:00,66.0,66.05,65.81,65.82,104690.0,51.5409,51.5799,51.3925,51.4003,104690.0
2019-08-01 13:40:00,65.83,66.0,65.7,65.71,151818.0,51.4081,51.5409,51.3066,51.3144,151818.0
2019-08-01 13:45:00,65.73,65.93,65.7,65.88,94627.0,51.33,51.4862,51.3066,51.4472,94627.0
2019-08-01 13:50:00,65.85,66.55,65.55,65.56,617999.0,51.4237,51.9704,51.1894,51.1973,617999.0
2019-08-01 13:55:00,65.56,65.75,65.55,65.72,104424.0,51.1973,51.3456,51.1894,51.3222,104424.0
2019-08-01 14:00:00,65.71,65.78,65.61,65.65,131369.0,51.3144,51.3691,51.2363,51.2675,131369.0
2019-08-01 14:05:00,65.62,65.84,65.61,65.69,99526.0,51.2441,51.4159,51.2363,51.2988,99526.0
2019-08-01 14:10:00,65.68,65.78,65.53,65.77,89968.0,51.291,51.3691,51.1738,51.3613,89968.0
2019-08-01 14:15:00,65.78,65.79,65.61,65.78,69070.0,51.3691,51.3769,51.2363,51.3691,69070.0
2019-08-01 14:20:00,65.78,65.82,65.61,65.72,113176.0,51.3691,51.4003,51.2363,51.3222,113176.0
2019-08-01 14:25:00,65.72,65.83,65.64,65.8,105901.0,51.3222,51.4081,51.2597,51.3847,105901.0
2019-08-01 14:30:00,65.8,65.82,65.51,65.65,110537.0,51.3847,51.4003,51.1582,51.2675,110537.0
2019-08-01 14:35:00,65.64,65.64,65.4,65.43,183518.0,51.2597,51.2597,51.0723,51.0957,183518.0
2019-08-01 14:40:00,65.41,65.62,65.31,65.33,140932.0,51.0801,51.2441,51.002,51.0176,140932.0
2019-08-01 14:45:00,65.33,65.65,65.31,65.65,70266.0,51.0176,51.2675,51.002,51.2675,70266.0
2019-08-01 14:50:00,65.65,65.69,65.4,65.41,106700.0,51.2675,51.2988,51.0723,51.0801,106700.0
2019-08-01 14:55:00,65.41,65.41,65.32,65.34,92357.0,51.0801,51.0801,51.0098,51.0255,92357.0
2019-08-01 15:00:00,65.34,65.38,65.26,65.33,145976.0,51.0255,51.0567,50.963,51.0176,145976.0
2019-08-01 15:05:00,65.33,65.37,65.2,65.2,172452.0,51.0176,51.0489,50.9161,50.9161,172452.0
2019-08-01 15:10:00,65.2,65.27,65.11,65.22,178347.0,50.9161,50.9708,50.8458,50.9317,178347.0
2019-08-01 15:15:00,65.22,65.35,65.14,65.22,175557.0,50.9317,51.0333,50.8693,50.9317,175557.0
2019-08-01 15:20:00,65.22,65.49,65.19,65.48,142784.0,50.9317,51.1426,50.9083,51.1348,142784.0
2019-08-01 15:25:00,65.48,65.65,65.46,65.57,121795.0,51.1348,51.2675,51.1192,51.2051,121795.0
2019-08-01 15:30:00,65.57,65.66,65.51,65.64,215630.0,51.2051,51.2753,51.1582,51.2597,215630.0
2019-08-01 15:35:00,65.64,65.83,65.61,65.75,249610.0,51.2597,51.4081,51.2363,51.3456,249610.0
2019-08-01 15:40:00,65.76,65.78,65.62,65.7,195604.0,51.3534,51.3691,51.2441,51.3066,195604.0
2019-08-01 15:45:00,65.7,65.81,65.62,65.62,172668.0,51.3066,51.3925,51.2441,51.2441,172668.0
2019-08-01 15:50:00,65.62,65.7,65.51,65.66,327201.0,51.2441,51.3066,51.1582,51.2753,327201.0
2019-08-01 15:55:00,65.67,65.85,65.65,65.8,600584.0,51.2832,51.4237,51.2675,51.3847,600584.0
2019-08-02 09:30:00,65.5,65.79,65.42,65.6,157816.0,51.1504,51.3769,51.0879,51.2285,157816.0
2019-08-02 09:35:00,65.61,65.77,65.46,65.73,71994.0,51.2363,51.3613,51.1192,51.33,71994.0
2019-08-02 09:40:00,65.75,65.78,65.52,65.58,101193.0,51.3456,51.3691,51.166,51.2129,101193.0
2019-08-02 09:45:00,65.56,65.66,65.43,65.56,127271.0,51.1973,51.2753,51.0957,51.1973,127271.0
2019-08-02 09:50:00,65.56,65.61,65.45,65.57,101695.0,51.1973,51.2363,51.1114,51.2051,101695.0
2019-08-02 09:55:00,65.57,65.61,65.5,65.53,74241.0,51.2051,51.2363,51.1504,51.1738,74241.0
2019-08-02 10:00:00,65.55,65.58,65.25,65.28,98760.0,51.1894,51.2129,50.9552,50.9786,98760.0
2019-08-02 10:05:00,65.27,65.33,65.22,65.28,76408.0,50.9708,51.0176,50.9317,50.9786,76408.0
2019-08-02 10:10:00,65.28,65.39,65.25,65.33,159743.0,50.9786,51.0645,50.9552,51.0176,159743.0
2019-08-02 10:15:00,65.33,65.34,65.22,65.25,100403.0,51.0176,51.0255,50.9317,50.9552,100403.0
2019-08-02 10:20:00,65.24,65.52,65.24,65.45,139885.0,50.9474,51.166,50.9474,51.1114,139885.0
2019-08-02 10:25:00,65.45,65.6,65.39,65.49,100896.0,51.1114,51.2285,51.0645,51.1426,100896.0
2019-08-02 10:30:00,65.49,65.49,65.15,65.2,122601.0,51.1426,51.1426,50.8771,50.9161,122601.0
2019-08-02 10:35:00,65.2,65.26,65.12,65.12,134067.0,50.9161,50.963,50.8537,50.8537,134067.0
2019-08-02 10:40:00,65.12,65.25,65.03,65.21,132630.0,50.8537,50.9552,50.7834,50.9239,132630.0
2019-08-02 10:45:00,65.2,65.39,65.2,65.31,143987.0,50.9161,51.0645,50.9161,51.002,143987.0
2019-08-02 10:50:00,65.31,65.36,65.15,65.27,100100.0,51.002,51.0411,50.8771,50.9708,100100.0
2019-08-02 10:55:00,65.27,65.4,65.23,65.3,114264.0,50.9708,51.0723,50.9396,50.9942,114264.0
2019-08-02 11:00:00,65.3,65.42,65.18,65.38,97468.0,50.9942,51.0879,50.9005,51.0567,97468.0
2019-08-02 11:05:00,65.4,65.49,65.37,65.41,67459.0,51.0723,51.1426,51.0489,51.0801,67459.0
2019-08-02 11:10:00,65.42,65.48,65.38,65.45,52730.0,51.0879,51.1348,51.0567,51.1114,52730.0
2019-08-02 11:15:00,65.45,65.57,65.45,65.51,84341.0,51.1114,51.2051,51.1114,51.1582,84341.0
2019-08-02 11:20:00,65.5,65.51,65.34,65.38,53680.0,51.1504,51.1582,51.0255,51.0567,53680.0
2019-08-02 11:25:00,65.39,65.4,65.26,65.33,54268.0,51.0645,51.0723,50.963,51.0176,54268.0
2019-08-02 11:30:00,65.33,65.39,65.18,65.2,69565.0,51.0176,51.0645,50.9005,50.9161,69565.0
2019-08-02 11:35:00,65.2,65.24,65.14,65.17,62270.0,50.9161,50.9474,50.8693,50.8927,62270.0
2019-08-02 11:40:00,65.17,65.26,65.14,65.22,36731.0,50.8927,50.963,50.8693,50.9317,36731.0
2019-08-02 11:45:00,65.21,65.3,65.18,65.25,51037.0,50.9239,50.9942,50.9005,50.9552,51037.0
2019-08-02 11:50:00,65.25,65.34,65.15,65.34,34611.0,50.9552,51.0255,50.8771,51.0255,34611.0
2019-08-02 11:55:00,65.34,65.47,65.33,65.42,98550.0,51.0255,51.127,51.0176,51.0879,98550.0
2019-08-02 12:00:00,65.44,65.53,65.41,65.45,56512.0,51.1035,51.1738,51.0801,51.1114,56512.0
2019-08-02 12:05:00,65.45,65.55,65.44,65.53,46596.0,51.1114,51.1894,51.1035,51.1738,46596.0
2019-08-02 12:10:00,65.54,65.59,65.51,65.57,38294.0,51.1816,51.2207,51.1582,51.2051,38294.0
2019-08-02 12:15:00,65.57,65.65,65.53,65.62,40101.0,51.2051,51.2675,51.1738,51.2441,40101.0
2019-08-02 12:20:00,65.62,65.64,65.5,65.54,50556.0,51.2441,51.2597,51.1504,51.1816,50556.0
2019-08-02 12:25:00,65.53,65.56,65.45,65.47,39151.0,51.1738,51.1973,51.1114,51.127,39151.0
2019-08-02 12:30:00,65.47,65.49,65.39,65.45,31670.0,51.127,51.1426,51.0645,51.1114,31670.0
2019-08-02 12:35:00,65.45,65.48,65.4,65.42,23810.0,51.1114,51.1348,51.0723,51.0879,23810.0
2019-08-02 12:40:00,65.41,65.47,65.37,65.41,30277.0,51.0801,51.127,51.0489,51.0801,30277.0
2019-08-02 12:45:00,65.41,65.42,65.35,65.36,30343.0,51.0801,51.0879,51.0333,51.0411,30343.0
2019-08-02 12:50:00,65.36,65.44,65.34,65.39,32164.0,51.0411,51.1035,51.0255,51.0645,32164.0
2019-08-02 12:55:00,65.41,65.41,65.3,65.31,33245.0,51.0801,51.0801,50.9942,51.002,33245.0
2019-08-02 13:00:00,65.32,65.34,65.23,65.31,48633.0,51.0098,51.0255,50.9396,51.002,48633.0
2019-08-02 13:05:00,65.31,65.33,65.26,65.33,30511.0,51.002,51.0176,50.963,51.0176,30511.0
2019-08-02 13:10:00,65.33,65.33,65.25,65.27,78253.0,51.0176,51.0176,50.9552,50.9708,78253.0
2019-08-02 13:15:00,65.27,65.31,65.23,65.3,29992.0,50.9708,51.002,50.9396,50.9942,29992.0
2019-08-02 13:20:00,65.29,65.32,65.27,65.32,37311.0,50.9864,51.0098,50.9708,51.0098,37311.0
2019-08-02 13:25:00,65.32,65.36,65.3,65.32,30085.0,51.0098,51.0411,50.9942,51.0098,30085.0
2019-08-02 13:30:00,65.33,65.37,65.28,65.28,45207.0,51.0176,51.0489,50.9786,50.9786,45207.0
2019-08-02 13:35:00,65.3,65.32,65.27,65.3,29666.0,50.9942,51.0098,50.9708,50.9942,29666.0
2019-08-02 13:40:00,65.3,65.38,65.29,65.35,36730.0,50.9942,51.0567,50.9864,51.0333,36730.0
2019-08-02 13:45:00,65.35,65.46,65.33,65.33,40713.0,51.0333,51.1192,51.0176,51.0176,40713.0
2019-08-02 13:50:00,65.34,65.35,65.19,65.19,57300.0,51.0255,51.0333,50.9083,50.9083,57300.0
2019-08-02 13:55:00,65.18,65.23,65.16,65.2,38732.0,50.9005,50.9396,50.8849,50.9161,38732.0
2019-08-02 14:00:00,65.2,65.23,65.15,65.2,47370.0,50.9161,50.9396,50.8771,50.9161,47370.0
2019-08-02 14:05:00,65.2,65.26,65.17,65.22,37411.0,50.9161,50.963,50.8927,50.9317,37411.0
2019-08-02 14:10:00,65.22,65.32,65.2,65.32,35421.0,50.9317,51.0098,50.9161,51.0098,35421.0
2019-08-02 14:15:00,65.3,65.3,65.2,65.22,44654.0,50.9942,50.9942,50.9161,50.9317,44654.0
2019-08-02 14:20:00,65.22,65.39,65.22,65.36,46459.0,50.9317,51.0645,50.9317,51.0411,46459.0
2019-08-02 14:25:00,65.35,65.39,65.23,65.27,42957.0,51.0333,51.0645,50.9396,50.9708,42957.0
2019-08-02 14:30:00,65.27,65.28,65.18,65.19,57696.0,50.9708,50.9786,50.9005,50.9083,57696.0
2019-08-02 14:35:00,65.19,65.22,65.14,65.2,65848.0,50.9083,50.9317,50.8693,50.9161,65848.0
2019-08-02 14:40:00,65.2,65.26,65.16,65.2,56725.0,50.9161,50.963,50.8849,50.9161,56725.0
2019-08-02 14:45:00,65.18,65.23,65.15,65.19,47015.0,50.9005,50.9396,50.8771,50.9083,47015.0
2019-08-02 14:50:00,65.18,65.22,65.14,65.17,67179.0,50.9005,50.9317,50.8693,50.8927,67179.0
2019-08-02 14:55:00,65.16,65.22,65.15,65.22,64524.0,50.8849,50.9317,50.8771,50.9317,64524.0
2019-08-02 15:00:00,65.23,65.26,65.16,65.17,66025.0,50.9396,50.963,50.8849,50.8927,66025.0
2019-08-02 15:05:00,65.18,65.2,65.1,65.11,86157.0,50.9005,50.9161,50.838,50.8458,86157.0
2019-08-02 15:10:00,65.11,65.12,65.05,65.05,86127.0,50.8458,50.8537,50.799,50.799,86127.0
2019-08-02 15:15:00,65.05,65.13,65.03,65.12,76401.0,50.799,50.8615,50.7834,50.8537,76401.0
2019-08-02 15:20:00,65.12,65.31,65.11,65.27,83628.0,50.8537,51.002,50.8458,50.9708,83628.0
2019-08-02 15:25:00,65.28,65.44,65.26,65.38,77096.0,50.9786,51.1035,50.963,51.0567,77096.0
2019-08-02 15:30:00,65.38,65.42,65.34,65.35,77846.0,51.0567,51.0879,51.0255,51.0333,77846.0
2019-08-02 15:35:00,65.36,65.67,65.35,65.47,169356.0,51.0411,51.2832,51.0333,51.127,169356.0
2019-08-02 15:40:00,65.47,65.51,65.4,65.41,105650.0,51.127,51.1582,51.0723,51.0801,105650.0
2019-08-02 15:45:00,65.4,65.45,65.35,65.35,98053.0,51.0723,51.1114,51.0333,51.0333,98053.0
2019-08-02 15:50:00,65.35,65.36,65.18,65.22,153835.0,51.0333,51.0411,50.9005,50.9317,153835.0
2019-08-02 15:55:00,65.23,65.37,65.23,65.35,396714.0,50.9396,51.0489,50.9396,51.0333,396714.0
2019-08-05 09:30:00,64.97,65.22,64.8,65.07,420997.0,50.7365,50.9317,50.6038,50.8146,420997.0
2019-08-05 09:35:00,65.07,65.39,65.03,65.09,155267.0,50.8146,51.0645,50.7834,50.8302,155267.0
2019-08-05 09:40:00,65.1,65.14,64.96,64.96,132706.0,50.838,50.8693,50.7287,50.7287,132706.0
2019-08-05 09:45:00,64.96,65.0,64.68,64.7,174472.0,50.7287,50.7599,50.51,50.5257,174472.0
2019-08-05 09:50:00,64.7,64.77,64.69,64.74,123392.0,50.5257,50.5803,50.5179,50.5569,123392.0
2019-08-05 09:55:00,64.74,64.83,64.71,64.76,250773.0,50.5569,50.6272,50.5335,50.5725,250773.0
2019-08-05 10:00:00,64.75,64.92,64.71,64.71,118138.0,50.5647,50.6975,50.5335,50.5335,118138.0
2019-08-05 10:05:00,64.72,64.77,64.54,64.56,144465.0,50.5413,50.5803,50.4007,50.4163,144465.0
2019-08-05 10:10:00,64.56,64.69,64.56,64.66,130301.0,50.4163,50.5179,50.4163,50.4944,130301.0
2019-08-05 10:15:00,64.67,64.7,64.59,64.61,136410.0,50.5022,50.5257,50.4398,50.4554,136410.0
2019-08-05 10:20:00,64.62,64.81,64.58,64.8,152149.0,50.4632,50.6116,50.432,50.6038,152149.0
2019-08-05 10:25:00,64.8,64.96,64.8,64.96,120877.0,50.6038,50.7287,50.6038,50.7287,120877.0
2019-08-05 10:30:00,64.95,65.1,64.93,65.04,120217.0,50.7209,50.838,50.7053,50.7912,120217.0
2019-08-05 10:35:00,65.04,65.09,64.94,65.02,111635.0,50.7912,50.8302,50.7131,50.7756,111635.0
2019-08-05 10:40:00,65.03,65.18,64.98,65.17,123841.0,50.7834,50.9005,50.7443,50.8927,123841.0
2019-08-05 10:45:00,65.17,65.45,65.16,65.44,100267.0,50.8927,51.1114,50.8849,51.1035,100267.0
2019-08-05 10:50:00,65.44,65.62,65.33,65.42,268545.0,51.1035,51.2441,51.0176,51.0879,268545.0
2019-08-05 10:55:00,65.43,65.57,65.31,65.45,102941.0,51.0957,51.2051,51.002,51.1114,102941.0
2019-08-05 11:00:00,65.45,65.55,65.44,65.52,85062.0,51.1114,51.1894,51.1035,51.166,85062.0
2019-08-05 11:05:00,65.52,65.58,65.45,65.47,95018.0,51.166,51.2129,51.1114,51.127,95018.0
2019-08-05 11:10:00,65.48,65.5,65.39,65.48,80081.0,51.1348,51.1504,51.0645,51.1348,80081.0
2019-08-05 11:15:00,65.48,65.59,65.41,65.55,107449.0,51.1348,51.2207,51.0801,51.1894,107449.0
2019-08-05 11:20:00,65.54,65.55,65.41,65.5,65966.0,51.1816,51.1894,51.0801,51.1504,65966.0
2019-08-05 11:25:00,65.49,65.62,65.46,65.59,209535.0,51.1426,51.2441,51.1192,51.2207,209535.0
2019-08-05 11:30:00,65.59,65.68,65.58,65.62,160941.0,51.2207,51.291,51.2129,51.2441,160941.0
2019-08-05 11:35:00,65.62,65.75,65.61,65.69,91734.0,51.2441,51.3456,51.2363,51.2988,91734.0
2019-08-05 11:40:00,65.7,65.79,65.66,65.73,89899.0,51.3066,51.3769,51.2753,51.33,89899.0
2019-08-05 11:45:00,65.73,65.96,65.72,65.95,99979.0,51.33,51.5096,51.3222,51.5018,99979.0
2019-08-05 11:50:00,65.95,66.03,65.87,66.03,194269.0,51.5018,51.5643,51.4393,51.5643,194269.0
2019-08-05 11:55:00,66.03,66.12,65.84,65.84,154854.0,51.5643,51.6346,51.4159,51.4159,154854.0
2019-08-05 12:00:00,65.84,65.84,65.59,65.64,77668.0,51.4159,51.4159,51.2207,51.2597,77668.0
2019-08-05 12:05:00,65.64,65.69,65.59,65.6,105972.0,51.2597,51.2988,51.2207,51.2285,105972.0
2019-08-05 12:10:00,65.6,65.62,65.47,65.49,84475.0,51.2285,51.2441,51.127,51.1426,84475.0
2019-08-05 12:15:00,65.49,65.65,65.48,65.62,101694.0,51.1426,51.2675,51.1348,51.2441,101694.0
2019-08-05 12:20:00,65.63,65.68,65.6,65.63,60263.0,51.2519,51.291,51.2285,51.2519,60263.0
2019-08-05 12:25:00,65.63,65.63,65.46,65.54,162259.0,51.2519,51.2519,51.1192,51.1816,162259.0
2019-08-05 12:30:00,65.54,65.69,65.53,65.63,82361.0,51.1816,51.2988,51.1738,51.2519,82361.0
2019-08-05 12:35:00,65.62,65.66,65.5,65.53,63910.0,51.2441,51.2753,51.1504,51.1738,63910.0
2019-08-05 12:40:00,65.54,65.55,65.41,65.44,44259.0,51.1816,51.1894,51.0801,51.1035,44259.0
2019-08-05 12:45:00,65.45,65.45,65.18,65.19,108165.0,51.1114,51.1114,50.9005,50.9083,108165.0
2019-08-05 12:50:00,65.18,65.34,65.17,65.25,68763.0,50.9005,51.0255,50.8927,50.9552,68763.0
2019-08-05 12:55:00,65.25,65.32,65.14,65.27,54683.0,50.9552,51.0098,50.8693,50.9708,54683.0
2019-08-05 13:00:00,65.27,65.43,65.25,65.42,39341.0,50.9708,51.0957,50.9552,51.0879,39341.0
2019-08-05 13:05:00,65.42,65.53,65.41,65.48,46768.0,51.0879,51.1738,51.0801,51.1348,46768.0
2019-08-05 13:10:00,65.47,65.55,65.47,65.52,47876.0,51.127,51.1894,51.127,51.166,47876.0
2019-08-05 13:15:00,65.52,65.55,65.5,65.53,29445.0,51.166,51.1894,51.1504,51.1738,29445.0
2019-08-05 13:20:00,65.53,65.59,65.47,65.53,67220.0,51.1738,51.2207,51.127,51.1738,67220.0
2019-08-05 13:25:00,65.53,65.55,65.5,65.52,54596.0,51.1738,51.1894,51.1504,51.166,54596.0
2019-08-05 13:30:00,65.52,65.56,65.49,65.52,59362.0,51.166,51.1973,51.1426,51.166,59362.0
2019-08-05 13:35:00,65.52,65.61,65.51,65.58,85805.0,51.166,51.2363,51.1582,51.2129,85805.0
2019-08-05 13:40:00,65.59,65.6,65.45,65.53,79434.0,51.2207,51.2285,51.1114,51.1738,79434.0
2019-08-05 13:45:00,65.53,65.53,65.39,65.42,55743.0,51.1738,51.1738,51.0645,51.0879,55743.0
2019-08-05 13:50:00,65.42,65.42,65.27,65.33,69153.0,51.0879,51.0879,50.9708,51.0176,69153.0
2019-08-05 13:55:00,65.33,65.39,65.31,65.38,53232.0,51.0176,51.0645,51.002,51.0567,53232.0
2019-08-05 14:00:00,65.38,65.5,65.37,65.48,53711.0,51.0567,51.1504,51.0489,51.1348,53711.0
2019-08-05 14:05:00,65.49,65.58,65.48,65.56,71020.0,51.1426,51.2129,51.1348,51.1973,71020.0
2019-08-05 14:10:00,65.55,65.62,65.54,65.61,53603.0,51.1894,51.2441,51.1816,51.2363,53603.0
2019-08-05 14:15:00,65.6,65.61,65.49,65.52,35205.0,51.2285,51.2363,51.1426,51.166,35205.0
2019-08-05 14:20:00,65.52,65.53,65.31,65.34,61768.0,51.166,51.1738,51.002,51.0255,61768.0
2019-08-05 14:25:00,65.34,65.35,65.29,65.31,69471.0,51.0255,51.0333,50.9864,51.002,69471.0
2019-08-05 14:30:00,65.31,65.36,65.23,65.34,66599.0,51.002,51.0411,50.9396,51.0255,66599.0
2019-08-05 14:35:00,65.34,65.39,65.1,65.2,102669.0,51.0255,51.0645,50.838,50.9161,102669.0
2019-08-05 14:40:00,65.2,65.26,65.14,65.17,121400.0,50.9161,50.963,50.8693,50.8927,121400.0
2019-08-05 14:45:00,65.18,65.31,65.12,65.13,67077.0,50.9005,51.002,50.8537,50.8615,67077.0
2019-08-05 14:50:00,65.13,65.17,65.03,65.05,52308.0,50.8615,50.8927,50.7834,50.799,52308.0
2019-08-05 14:55:00,65.05,65.09,65.01,65.05,106479.0,50.799,50.8302,50.7678,50.799,106479.0
2019-08-05 15:00:00,65.05,65.16,65.0,65.03,148734.0,50.799,50.8849,50.7599,50.7834,148734.0
2019-08-05 15:05:00,65.03,65.09,64.96,65.01,100660.0,50.7834,50.8302,50.7287,50.7678,100660.0
2019-08-05 15:10:00,65.01,65.35,65.01,65.29,100884.0,50.7678,51.0333,50.7678,50.9864,100884.0
2019-08-05 15:15:00,65.28,65.36,65.17,65.32,95524.0,50.9786,51.0411,50.8927,51.0098,95524.0
2019-08-05 15:20:00,65.31,65.44,65.27,65.3,111579.0,51.002,51.1035,50.9708,50.9942,111579.0
2019-08-05 15:25:00,65.3,65.47,65.29,65.31,118363.0,50.9942,51.127,50.9864,51.002,118363.0
2019-08-05 15:30:00,65.3,65.4,65.17,65.36,127900.0,50.9942,51.0723,50.8927,51.0411,127900.0
2019-08-05 15:35:00,65.35,65.39,65.28,65.28,116998.0,51.0333,51.0645,50.9786,50.9786,116998.0
2019-08-05 15:40:00,65.29,65.45,65.26,65.42,130791.0,50.9864,51.1114,50.963,51.0879,130791.0
2019-08-05 15:45:00,65.41,65.45,65.22,65.29,147198.0,51.0801,51.1114,50.9317,50.9864,147198.0
2019-08-05 15:50:00,65.28,65.37,65.06,65.3,259367.0,50.9786,51.0489,50.8068,50.9942,259367.0
2019-08-05 15:55:00,65.3,65.35,65.2,65.22,362185.0,50.9942,51.0333,50.9161,50.9317,362185.0
2019-08-06 09:30:00,65.27,65.68,65.02,65.27,276549.0,50.9708,51.291,50.7756,50.9708,276549.0
2019-08-06 09:35:00,65.31,65.63,65.15,65.62,263949.0,51.002,51.2519,50.8771,51.2441,263949.0
2019-08-06 09:40:00,65.57,65.84,65.57,65.81,147029.0,51.2051,51.4159,51.2051,51.3925,147029.0
2019-08-06 09:45:00,65.82,65.83,65.45,65.58,201222.0,51.4003,51.4081,51.1114,51.2129,201222.0
2019-08-06 09:50:00,65.57,65.8,65.49,65.59,67343.0,51.2051,51.3847,51.1426,51.2207,67343.0
2019-08-06 09:55:00,65.59,65.67,65.49,65.66,82382.0,51.2207,51.2832,51.1426,51.2753,82382.0
2019-08-06 10:00:00,65.65,65.66,65.49,65.53,151272.0,51.2675,51.2753,51.1426,51.1738,151272.0
2019-08-06 10:05:00,65.54,65.7,65.49,65.63,113421.0,51.1816,51.3066,51.1426,51.2519,113421.0
2019-08-06 10:10:00,65.61,65.65,65.32,65.34,105298.0,51.2363,51.2675,51.0098,51.0255,105298.0
2019-08-06 10:15:00,65.33,65.34,65.07,65.08,80863.0,51.0176,51.0255,50.8146,50.8224,80863.0
2019-08-06 10:20:00,65.08,65.13,65.0,65.1,160378.0,50.8224,50.8615,50.7599,50.838,160378.0
2019-08-06 10:25:00,65.09,65.18,65.02,65.07,88154.0,50.8302,50.9005,50.7756,50.8146,88154.0
2019-08-06 10:30:00,65.07,65.13,65.05,65.09,78094.0,50.8146,50.8615,50.799,50.8302,78094.0
2019-08-06 10:35:00,65.1,65.28,65.08,65.28,93870.0,50.838,50.9786,50.8224,50.9786,93870.0
2019-08-06 10:40:00,65.28,65.42,65.28,65.29,65983.0,50.9786,51.0879,50.9786,50.9864,65983.0
2019-08-06 10:45:00,65.29,65.38,65.24,65.24,73774.0,50.9864,51.0567,50.9474,50.9474,73774.0
2019-08-06 10:50:00,65.23,65.36,65.17,65.32,83517.0,50.9396,51.0411,50.8927,51.0098,83517.0
2019-08-06 10:55:00,65.31,65.38,65.27,65.33,40156.0,51.002,51.0567,50.9708,51.0176,40156.0
2019-08-06 11:00:00,65.34,65.37,65.23,65.28,59086.0,51.0255,51.0489,50.9396,50.9786,59086.0
2019-08-06 11:05:00,65.29,65.35,65.17,65.17,42472.0,50.9864,51.0333,50.8927,50.8927,42472.0
2019-08-06 11:10:00,65.17,65.18,65.02,65.02,102734.0,50.8927,50.9005,50.7756,50.7756,102734.0
2019-08-06 11:15:00,65.02,65.06,64.95,65.04,154963.0,50.7756,50.8068,50.7209,50.7912,154963.0
2019-08-06 11:20:00,65.04,65.17,65.03,65.16,70761.0,50.7912,50.8927,50.7834,50.8849,70761.0
2019-08-06 11:25:00,65.17,65.23,65.12,65.13,61250.0,50.8927,50.9396,50.8537,50.8615,61250.0
2019-08-06 11:30:00,65.13,65.25,65.09,65.15,84792.0,50.8615,50.9552,50.8302,50.8771,84792.0
2019-08-06 11:35:00,65.15,65.21,65.08,65.16,53749.0,50.8771,50.9239,50.8224,50.8849,53749.0
2019-08-06 11:40:00,65.16,65.2,65.04,65.06,54969.0,50.8849,50.9161,50.7912,50.8068,54969.0
2019-08-06 11:45:00,65.07,65.13,65.0,65.05,52978.0,50.8146,50.8615,50.7599,50.799,52978.0
2019-08-06 11:50:00,65.03,65.04,64.85,64.85,82471.0,50.7834,50.7912,50.6428,50.6428,82471.0
2019-08-06 11:55:00,64.85,64.87,64.64,64.74,131973.0,50.6428,50.6584,50.4788,50.5569,131973.0
2019-08-06 12:00:00,64.75,64.92,64.74,64.8,101194.0,50.5647,50.6975,50.5569,50.6038,101194.0
2019-08-06 12:05:00,64.8,64.81,64.61,64.62,128975.0,50.6038,50.6116,50.4554,50.4632,128975.0
2019-08-06 12:10:00,64.63,64.73,64.55,64.71,87081.0,50.471,50.5491,50.4085,50.5335,87081.0
2019-08-06 12:15:00,64.71,64.72,64.52,64.53,61898.0,50.5335,50.5413,50.3851,50.3929,61898.0
2019-08-06 12:20:00,64.54,64.54,64.34,64.4,136616.0,50.4007,50.4007,50.2445,50.2914,136616.0
2019-08-06 12:25:00,64.41,64.42,64.3,64.36,144862.0,50.2992,50.307,50.2133,50.2602,144862.0
2019-08-06 12:30:00,64.35,64.51,64.29,64.47,197377.0,50.2523,50.3773,50.2055,50.3461,197377.0
2019-08-06 12:35:00,64.46,64.6,64.4,64.48,154948.0,50.3382,50.4476,50.2914,50.3539,154948.0
2019-08-06 12:40:00,64.49,64.54,64.46,64.46,56735.0,50.3617,50.4007,50.3382,50.3382,56735.0
2019-08-06 12:45:00,64.47,64.51,64.4,64.42,55993.0,50.3461,50.3773,50.2914,50.307,55993.0
2019-08-06 12:50:00,64.42,64.5,64.38,64.43,65020.0,50.307,50.3695,50.2758,50.3148,65020.0
2019-08-06 12:55:00,64.43,64.48,64.33,64.36,72099.0,50.3148,50.3539,50.2367,50.2602,72099.0
2019-08-06 13:00:00,64.33,64.47,64.32,64.44,93511.0,50.2367,50.3461,50.2289,50.3226,93511.0
2019-08-06 13:05:00,64.43,64.6,64.4,64.55,70227.0,50.3148,50.4476,50.2914,50.4085,70227.0
2019-08-06 13:10:00,64.55,64.77,64.54,64.73,79090.0,50.4085,50.5803,50.4007,50.5491,79090.0
2019-08-06 13:15:00,64.74,64.8,64.71,64.73,77241.0,50.5569,50.6038,50.5335,50.5491,77241.0
2019-08-06 13:20:00,64.73,64.85,64.71,64.82,64834.0,50.5491,50.6428,50.5335,50.6194,64834.0
2019-08-06 13:25:00,64.83,64.85,64.73,64.74,34461.0,50.6272,50.6428,50.5491,50.5569,34461.0
2019-08-06 13:30:00,64.75,64.79,64.71,64.78,43606.0,50.5647,50.5959,50.5335,50.5881,43606.0
2019-08-06 13:35:00,64.79,64.92,64.74,64.91,64785.0,50.5959,50.6975,50.5569,50.6897,64785.0
2019-08-06 13:40:00,64.9,64.98,64.82,64.89,62892.0,50.6818,50.7443,50.6194,50.674,62892.0
2019-08-06 13:45:00,64.91,64.94,64.8,64.81,54373.0,50.6897,50.7131,50.6038,50.6116,54373.0
2019-08-06 13:50:00,64.81,64.81,64.72,64.74,50667.0,50.6116,50.6116,50.5413,50.5569,50667.0
2019-08-06 13:55:00,64.73,64.76,64.68,64.73,35486.0,50.5491,50.5725,50.51,50.5491,35486.0
2019-08-06 14:00:00,64.72,64.73,64.53,64.53,44473.0,50.5413,50.5491,50.3929,50.3929,44473.0
2019-08-06 14:05:00,64.53,64.6,64.5,64.53,48280.0,50.3929,50.4476,50.3695,50.3929,48280.0
2019-08-06 14:10:00,64.52,64.6,64.52,64.56,48458.0,50.3851,50.4476,50.3851,50.4163,48458.0
2019-08-06 14:15:00,64.55,64.73,64.55,64.7,53723.0,50.4085,50.5491,50.4085,50.5257,53723.0
2019-08-06 14:20:00,64.7,64.71,64.64,64.64,42667.0,50.5257,50.5335,50.4788,50.4788,42667.0
2019-08-06 14:25:00,64.65,64.69,64.57,64.65,74698.0,50.4866,50.5179,50.4241,50.4866,74698.0
2019-08-06 14:30:00,64.65,64.69,64.59,64.67,71104.0,50.4866,50.5179,50.4398,50.5022,71104.0
2019-08-06 14:35:00,64.67,64.68,64.56,64.57,54799.0,50.5022,50.51,50.4163,50.4241,54799.0
2019-08-06 14:40:00,64.57,64.75,64.54,64.73,57331.0,50.4241,50.5647,50.4007,50.5491,57331.0
2019-08-06 14:45:00,64.73,64.75,64.7,64.74,87426.0,50.5491,50.5647,50.5257,50.5569,87426.0
2019-08-06 14:50:00,64.74,64.81,64.56,64.59,45645.0,50.5569,50.6116,50.4163,50.4398,45645.0
2019-08-06 14:55:00,64.59,64.67,64.55,64.58,52900.0,50.4398,50.5022,50.4085,50.432,52900.0
2019-08-06 15:00:00,64.58,64.71,64.57,64.61,56165.0,50.432,50.5335,50.4241,50.4554,56165.0
2019-08-06 15:05:00,64.6,64.67,64.57,64.6,54581.0,50.4476,50.5022,50.4241,50.4476,54581.0
2019-08-06 15:10:00,64.59,64.66,64.55,64.65,70627.0,50.4398,50.4944,50.4085,50.4866,70627.0
2019-08-06 15:15:00,64.65,64.67,64.5,64.53,72019.0,50.4866,50.5022,50.3695,50.3929,72019.0
2019-08-06 15:20:00,64.53,64.65,64.5,64.54,58682.0,50.3929,50.4866,50.3695,50.4007,58682.0
2019-08-06 15:25:00,64.55,64.58,64.47,64.58,88189.0,50.4085,50.432,50.3461,50.432,88189.0
2019-08-06 15:30:00,64.57,64.6,64.48,64.52,115638.0,50.4241,50.4476,50.3539,50.3851,115638.0
2019-08-06 15:35:00,64.51,64.62,64.5,64.62,114858.0,50.3773,50.4632,50.3695,50.4632,114858.0
2019-08-06 15:40:00,64.62,64.68,64.57,64.64,145289.0,50.4632,50.51,50.4241,50.4788,145289.0
2019-08-06 15:45:00,64.64,64.73,64.56,64.66,154862.0,50.4788,50.5491,50.4163,50.4944,154862.0
2019-08-06 15:50:00,64.66,64.8,64.65,64.73,199188.0,50.4944,50.6038,50.4866,50.5491,199188.0
2019-08-06 15:55:00,64.72,64.78,64.62,64.76,474930.0,50.5413,50.5881,50.4632,50.5725,474930.0
2019-08-07 09:30:00,64.4,64.45,63.72,63.96,324857.0,50.2914,50.3304,49.7604,49.9478,324857.0
2019-08-07 09:35:00,63.95,64.08,63.9,63.97,158447.0,49.94,50.0415,49.9009,49.9556,158447.0
2019-08-07 09:40:00,63.97,63.97,63.51,63.51,157107.0,49.9556,49.9556,49.5964,49.5964,157107.0
2019-08-07 09:45:00,63.51,63.6,63.31,63.57,167668.0,49.5964,49.6666,49.4402,49.6432,167668.0
2019-08-07 09:50:00,63.57,63.82,63.48,63.78,167879.0,49.6432,49.8385,49.5729,49.8072,167879.0
2019-08-07 09:55:00,63.77,63.93,63.7,63.74,101358.0,49.7994,49.9244,49.7447,49.776,101358.0
2019-08-07 10:00:00,63.72,64.0,63.59,63.94,144799.0,49.7604,49.979,49.6588,49.9322,144799.0
2019-08-07 10:05:00,63.92,64.23,63.9,64.17,147783.0,49.9165,50.1586,49.9009,50.1118,147783.0
2019-08-07 10:10:00,64.17,64.32,64.13,64.26,109406.0,50.1118,50.2289,50.0805,50.1821,109406.0
2019-08-07 10:15:00,64.25,64.42,64.23,64.29,88354.0,50.1742,50.307,50.1586,50.2055,88354.0
2019-08-07 10:20:00,64.3,64.43,64.19,64.2,113301.0,50.2133,50.3148,50.1274,50.1352,113301.0
2019-08-07 10:25:00,64.21,64.48,64.2,64.34,76394.0,50.143,50.3539,50.1352,50.2445,76394.0
2019-08-07 10:30:00,64.33,64.57,64.32,64.4,90661.0,50.2367,50.4241,50.2289,50.2914,90661.0
2019-08-07 10:35:00,64.41,64.49,64.33,64.49,95932.0,50.2992,50.3617,50.2367,50.3617,95932.0
2019-08-07 10:40:00,64.47,64.6,64.15,64.32,208991.0,50.3461,50.4476,50.0962,50.2289,208991.0
2019-08-07 10:45:00,64.32,64.58,64.22,64.58,154947.0,50.2289,50.432,50.1508,50.432,154947.0
2019-08-07 10:50:00,64.56,64.78,64.49,64.76,82282.0,50.4163,50.5881,50.3617,50.5725,82282.0
2019-08-07 10:55:00,64.76,64.77,64.62,64.7,74275.0,50.5725,50.5803,50.4632,50.5257,74275.0
2019-08-07 11:00:00,64.67,64.7,64.54,64.58,69238.0,50.5022,50.5257,50.4007,50.432,69238.0
2019-08-07 11:05:00,64.57,64.84,64.53,64.82,112505.0,50.4241,50.635,50.3929,50.6194,112505.0
2019-08-07 11:10:00,64.83,64.9,64.74,64.81,113550.0,50.6272,50.6818,50.5569,50.6116,113550.0
2019-08-07 11:15:00,64.81,64.82,64.62,64.64,133988.0,50.6116,50.6194,50.4632,50.4788,133988.0
2019-08-07 11:20:00,64.64,64.7,64.44,64.47,102632.0,50.4788,50.5257,50.3226,50.3461,102632.0
2019-08-07 11:25:00,64.47,64.6,64.47,64.58,49721.0,50.3461,50.4476,50.3461,50.432,49721.0
2019-08-07 11:30:00,64.57,64.61,64.47,64.59,55183.0,50.4241,50.4554,50.3461,50.4398,55183.0
2019-08-07 11:35:00,64.6,64.62,64.34,64.39,45011.0,50.4476,50.4632,50.2445,50.2836,45011.0
2019-08-07 11:40:00,64.4,64.41,64.25,64.31,43608.0,50.2914,50.2992,50.1742,50.2211,43608.0
2019-08-07 11:45:00,64.31,64.39,64.14,64.17,71937.0,50.2211,50.2836,50.0883,50.1118,71937.0
2019-08-07 11:50:00,64.16,64.18,64.02,64.07,74578.0,50.104,50.1196,49.9946,50.0337,74578.0
2019-08-07 11:55:00,64.09,64.23,64.08,64.13,52204.0,50.0493,50.1586,50.0415,50.0805,52204.0
2019-08-07 12:00:00,64.13,64.14,64.03,64.12,73219.0,50.0805,50.0883,50.0024,50.0727,73219.0
2019-08-07 12:05:00,64.12,64.13,64.03,64.06,42976.0,50.0727,50.0805,50.0024,50.0259,42976.0
2019-08-07 12:10:00,64.06,64.21,64.01,64.19,41842.0,50.0259,50.143,49.9868,50.1274,41842.0
2019-08-07 12:15:00,64.19,64.22,64.08,64.08,49015.0,50.1274,50.1508,50.0415,50.0415,49015.0
2019-08-07 12:20:00,64.07,64.08,63.98,64.05,74998.0,50.0337,50.0415,49.9634,50.0181,74998.0
2019-08-07 12:25:00,64.06,64.13,64.02,64.12,37637.0,50.0259,50.0805,49.9946,50.0727,37637.0
2019-08-07 12:30:00,64.1,64.2,64.07,64.16,41353.0,50.0571,50.1352,50.0337,50.104,41353.0
2019-08-07 12:35:00,64.16,64.22,64.14,64.17,39418.0,50.104,50.1508,50.0883,50.1118,39418.0
2019-08-07 12:40:00,64.18,64.27,64.14,64.24,46729.0,50.1196,50.1899,50.0883,50.1664,46729.0
2019-08-07 12:45:00,64.23,64.29,64.18,64.18,50746.0,50.1586,50.2055,50.1196,50.1196,50746.0
2019-08-07 12:50:00,64.19,64.35,64.17,64.35,40553.0,50.1274,50.2523,50.1118,50.2523,40553.0
2019-08-07 12:55:00,64.34,64.41,64.32,64.39,39845.0,50.2445,50.2992,50.2289,50.2836,39845.0
2019-08-07 13:00:00,64.38,64.44,64.35,64.37,44609.0,50.2758,50.3226,50.2523,50.268,44609.0
2019-08-07 13:05:00,64.36,64.42,64.35,64.39,29598.0,50.2602,50.307,50.2523,50.2836,29598.0
2019-08-07 13:10:00,64.39,64.41,64.32,64.34,34299.0,50.2836,50.2992,50.2289,50.2445,34299.0
2019-08-07 13:15:00,64.35,64.36,64.28,64.31,27540.0,50.2523,50.2602,50.1977,50.2211,27540.0
2019-08-07 13:20:00,64.31,64.36,64.25,64.33,30541.0,50.2211,50.2602,50.1742,50.2367,30541.0
2019-08-07 13:25:00,64.33,64.36,64.26,64.28,31055.0,50.2367,50.2602,50.1821,50.1977,31055.0
2019-08-07 13:30:00,64.26,64.44,64.25,64.38,45556.0,50.1821,50.3226,50.1742,50.2758,45556.0
2019-08-07 13:35:00,64.39,64.49,64.38,64.48,33103.0,50.2836,50.3617,50.2758,50.3539,33103.0
2019-08-07 13:40:00,64.48,64.56,64.47,64.51,31759.0,50.3539,50.4163,50.3461,50.3773,31759.0
2019-08-07 13:45:00,64.5,64.6,64.49,64.52,33527.0,50.3695,50.4476,50.3617,50.3851,33527.0
2019-08-07 13:50:00,64.53,64.59,64.48,64.5,42394.0,50.3929,50.4398,50.3539,50.3695,42394.0
2019-08-07 13:55:00,64.51,64.51,64.37,64.39,33720.0,50.3773,50.3773,50.268,50.2836,33720.0
2019-08-07 14:00:00,64.39,64.44,64.36,64.41,37956.0,50.2836,50.3226,50.2602,50.2992,37956.0
2019-08-07 14:05:00,64.41,64.5,64.4,64.47,33265.0,50.2992,50.3695,50.2914,50.3461,33265.0
2019-08-07 14:10:00,64.47,64.49,64.32,64.32,42101.0,50.3461,50.3617,50.2289,50.2289,42101.0
2019-08-07 14:15:00,64.31,64.31,64.02,64.04,90105.0,50.2211,50.2211,49.9946,50.0103,90105.0
2019-08-07 14:20:00,64.04,64.14,64.03,64.04,66578.0,50.0103,50.0883,50.0024,50.0103,66578.0
2019-08-07 14:25:00,64.05,64.31,64.04,64.3,43016.0,50.0181,50.2211,50.0103,50.2133,43016.0
2019-08-07 14:30:00,64.29,64.35,64.24,64.32,39786.0,50.2055,50.2523,50.1664,50.2289,39786.0
2019-08-07 14:35:00,64.34,64.38,64.25,64.29,37639.0,50.2445,50.2758,50.1742,50.2055,37639.0
2019-08-07 14:40:00,64.29,64.56,64.26,64.53,72460.0,50.2055,50.4163,50.1821,50.3929,72460.0
2019-08-07 14:45:00,64.54,64.56,64.47,64.48,68685.0,50.4007,50.4163,50.3461,50.3539,68685.0
2019-08-07 14:50:00,64.48,64.6,64.47,64.55,39837.0,50.3539,50.4476,50.3461,50.4085,39837.0
2019-08-07 14:55:00,64.54,64.68,64.49,64.67,38462.0,50.4007,50.51,50.3617,50.5022,38462.0
2019-08-07 15:00:00,64.67,64.68,64.43,64.48,50813.0,50.5022,50.51,50.3148,50.3539,50813.0
2019-08-07 15:05:00,64.49,64.55,64.42,64.43,109904.0,50.3617,50.4085,50.307,50.3148,109904.0
2019-08-07 15:10:00,64.42,64.45,64.33,64.36,64165.0,50.307,50.3304,50.2367,50.2602,64165.0
2019-08-07 15:15:00,64.36,64.54,64.28,64.52,62778.0,50.2602,50.4007,50.1977,50.3851,62778.0
2019-08-07 15:20:00,64.52,64.54,64.39,64.39,91286.0,50.3851,50.4007,50.2836,50.2836,91286.0
2019-08-07 15:25:00,64.4,64.47,64.33,64.43,78460.0,50.2914,50.3461,50.2367,50.3148,78460.0
2019-08-07 15:30:00,64.44,64.56,64.43,64.55,61537.0,50.3226,50.4163,50.3148,50.4085,61537.0
2019-08-07 15:35:00,64.54,64.7,64.49,64.7,110760.0,50.4007,50.5257,50.3617,50.5257,110760.0
2019-08-07 15:40:00,64.7,64.7,64.52,64.57,83202.0,50.5257,50.5257,50.3851,50.4241,83202.0
2019-08-07 15:45:00,64.57,64.62,64.46,64.5,93041.0,50.4241,50.4632,50.3382,50.3695,93041.0
2019-08-07 15:50:00,64.48,64.49,64.38,64.39,180354.0,50.3539,50.3617,50.2758,50.2836,180354.0
2019-08-07 15:55:00,64.4,64.63,64.38,64.47,317953.0,50.2914,50.471,50.2758,50.3461,317953.0
2019-08-08 09:30:00,64.79,64.79,64.51,64.6,155827.0,50.5959,50.5959,50.3773,50.4476,155827.0
2019-08-08 09:35:00,64.6,64.76,64.56,64.6,92437.0,50.4476,50.5725,50.4163,50.4476,92437.0
2019-08-08 09:40:00,64.62,64.8,64.55,64.76,171544.0,50.4632,50.6038,50.4085,50.5725,171544.0
2019-08-08 09:45:00,64.75,64.75,64.48,64.52,86888.0,50.5647,50.5647,50.3539,50.3851,86888.0
2019-08-08 09:50:00,64.51,64.67,64.33,64.63,71832.0,50.3773,50.5022,50.2367,50.471,71832.0
2019-08-08 09:55:00,64.65,64.75,64.48,64.5,53735.0,50.4866,50.5647,50.3539,50.3695,53735.0
2019-08-08 10:00:00,64.5,64.76,64.5,64.72,77070.0,50.3695,50.5725,50.3695,50.5413,77070.0
2019-08-08 10:05:00,64.73,64.75,64.6,64.65,49214.0,50.5491,50.5647,50.4476,50.4866,49214.0
2019-08-08 10:10:00,64.64,64.67,64.55,64.59,46414.0,50.4788,50.5022,50.4085,50.4398,46414.0
2019-08-08 10:15:00,64.6,64.79,64.53,64.79,60593.0,50.4476,50.5959,50.3929,50.5959,60593.0
2019-08-08 10:20:00,64.79,64.83,64.74,64.79,103312.0,50.5959,50.6272,50.5569,50.5959,103312.0
2019-08-08 10:25:00,64.79,64.95,64.76,64.84,161052.0,50.5959,50.7209,50.5725,50.635,161052.0
2019-08-08 10:30:00,64.85,64.97,64.81,64.9,50482.0,50.6428,50.7365,50.6116,50.6818,50482.0
2019-08-08 10:35:00,64.91,65.03,64.89,64.96,60475.0,50.6897,50.7834,50.674,50.7287,60475.0
2019-08-08 10:40:00,64.96,65.08,64.95,65.07,35712.0,50.7287,50.8224,50.7209,50.8146,35712.0
2019-08-08 10:45:00,65.06,65.1,64.95,64.95,38234.0,50.8068,50.838,50.7209,50.7209,38234.0
2019-08-08 10:50:00,64.95,65.02,64.94,64.96,23982.0,50.7209,50.7756,50.7131,50.7287,23982.0
2019-08-08 10:55:00,64.97,64.99,64.91,64.98,63021.0,50.7365,50.7521,50.6897,50.7443,63021.0
2019-08-08 11:00:00,64.98,65.04,64.86,64.9,51106.0,50.7443,50.7912,50.6506,50.6818,51106.0
2019-08-08 11:05:00,64.91,64.94,64.77,64.85,60427.0,50.6897,50.7131,50.5803,50.6428,60427.0
2019-08-08 11:10:00,64.85,64.92,64.78,64.91,63415.0,50.6428,50.6975,50.5881,50.6897,63415.0
2019-08-08 11:15:00,64.9,65.05,64.89,65.05,29959.0,50.6818,50.799,50.674,50.799,29959.0
2019-08-08 11:20:00,65.05,65.07,64.99,65.05,64362.0,50.799,50.8146,50.7521,50.799,64362.0
2019-08-08 11:25:00,65.05,65.08,65.01,65.04,40525.0,50.799,50.8224,50.7678,50.7912,40525.0
2019-08-08 11:30:00,65.05,65.09,65.03,65.08,27136.0,50.799,50.8302,50.7834,50.8224,27136.0
2019-08-08 11:35:00,65.06,65.13,65.04,65.11,34319.0,50.8068,50.8615,50.7912,50.8458,34319.0
2019-08-08 11:40:00,65.11,65.24,65.11,65.2,40861.0,50.8458,50.9474,50.8458,50.9161,40861.0
2019-08-08 11:45:00,65.19,65.19,65.09,65.12,46866.0,50.9083,50.9083,50.8302,50.8537,46866.0
2019-08-08 11:50:00,65.11,65.14,65.07,65.13,28874.0,50.8458,50.8693,50.8146,50.8615,28874.0
2019-08-08 11:55:00,65.13,65.15,65.09,65.12,27618.0,50.8615,50.8771,50.8302,50.8537,27618.0
2019-08-08 12:00:00,65.14,65.17,65.05,65.12,49612.0,50.8693,50.8927,50.799,50.8537,49612.0
2019-08-08 12:05:00,65.13,65.28,65.12,65.22,52922.0,50.8615,50.9786,50.8537,50.9317,52922.0
2019-08-08 12:10:00,65.22,65.3,65.13,65.13,53923.0,50.9317,50.9942,50.8615,50.8615,53923.0
2019-08-08 12:15:00,65.12,65.2,65.07,65.19,47979.0,50.8537,50.9161,50.8146,50.9083,47979.0
2019-08-08 12:20:00,65.18,65.19,65.08,65.09,39856.0,50.9005,50.9083,50.8224,50.8302,39856.0
2019-08-08 12:25:00,65.1,65.23,65.07,65.18,41254.0,50.838,50.9396,50.8146,50.9005,41254.0
2019-08-08 12:30:00,65.16,65.2,65.11,65.16,33794.0,50.8849,50.9161,50.8458,50.8849,33794.0
2019-08-08 12:35:00,65.16,65.17,65.04,65.07,32123.0,50.8849,50.8927,50.7912,50.8146,32123.0
2019-08-08 12:40:00,65.08,65.08,64.95,64.97,41258.0,50.8224,50.8224,50.7209,50.7365,41258.0
2019-08-08 12:45:00,64.96,65.04,64.96,65.01,46945.0,50.7287,50.7912,50.7287,50.7678,46945.0
2019-08-08 12:50:00,65.01,65.05,64.98,65.04,25398.0,50.7678,50.799,50.7443,50.7912,25398.0
2019-08-08 12:55:00,65.04,65.17,64.99,65.14,119781.0,50.7912,50.8927,50.7521,50.8693,119781.0
2019-08-08 13:00:00,65.13,65.18,65.07,65.17,79109.0,50.8615,50.9005,50.8146,50.8927,79109.0
2019-08-08 13:05:00,65.16,65.17,65.1,65.1,22509.0,50.8849,50.8927,50.838,50.838,22509.0
2019-08-08 13:10:00,65.11,65.13,65.1,65.1,56216.0,50.8458,50.8615,50.838,50.838,56216.0
2019-08-08 13:15:00,65.1,65.1,65.0,65.01,46008.0,50.838,50.838,50.7599,50.7678,46008.0
2019-08-08 13:20:00,65.01,65.06,64.98,65.0,25018.0,50.7678,50.8068,50.7443,50.7599,25018.0
2019-08-08 13:25:00,65.0,65.0,64.83,64.87,64887.0,50.7599,50.7599,50.6272,50.6584,64887.0
2019-08-08 13:30:00,64.88,64.9,64.81,64.87,79518.0,50.6662,50.6818,50.6116,50.6584,79518.0
2019-08-08 13:35:00,64.87,64.89,64.79,64.81,39451.0,50.6584,50.674,50.5959,50.6116,39451.0
2019-08-08 13:40:00,64.82,64.87,64.8,64.86,32333.0,50.6194,50.6584,50.6038,50.6506,32333.0
2019-08-08 13:45:00,64.86,64.92,64.86,64.89,35874.0,50.6506,50.6975,50.6506,50.674,35874.0
2019-08-08 13:50:00,64.88,64.93,64.88,64.92,29902.0,50.6662,50.7053,50.6662,50.6975,29902.0
2019-08-08 13:55:00,64.93,64.95,64.88,64.91,40328.0,50.7053,50.7209,50.6662,50.6897,40328.0
2019-08-08 14:00:00,64.92,64.92,64.86,64.87,45077.0,50.6975,50.6975,50.6506,50.6584,45077.0
2019-08-08 14:05:00,64.86,64.88,64.82,64.84,36292.0,50.6506,50.6662,50.6194,50.635,36292.0
2019-08-08 14:10:00,64.84,65.01,64.81,65.01,133979.0,50.635,50.7678,50.6116,50.7678,133979.0
2019-08-08 14:15:00,65.0,65.01,64.93,64.96,42202.0,50.7599,50.7678,50.7053,50.7287,42202.0
2019-08-08 14:20:00,64.97,65.03,64.95,65.0,48586.0,50.7365,50.7834,50.7209,50.7599,48586.0
2019-08-08 14:25:00,65.0,65.01,64.94,64.98,49071.0,50.7599,50.7678,50.7131,50.7443,49071.0
2019-08-08 14:30:00,64.99,65.06,64.98,65.05,49941.0,50.7521,50.8068,50.7443,50.799,49941.0
2019-08-08 14:35:00,65.04,65.12,65.02,65.12,36032.0,50.7912,50.8537,50.7756,50.8537,36032.0
2019-08-08 14:40:00,65.13,65.27,65.13,65.21,145451.0,50.8615,50.9708,50.8615,50.9239,145451.0
2019-08-08 14:45:00,65.22,65.26,65.11,65.14,64260.0,50.9317,50.963,50.8458,50.8693,64260.0
2019-08-08 14:50:00,65.15,65.31,65.13,65.28,49653.0,50.8771,51.002,50.8615,50.9786,49653.0
2019-08-08 14:55:00,65.28,65.38,65.28,65.38,93789.0,50.9786,51.0567,50.9786,51.0567,93789.0
2019-08-08 15:00:00,65.37,65.41,65.35,65.36,84341.0,51.0489,51.0801,51.0333,51.0411,84341.0
2019-08-08 15:05:00,65.37,65.44,65.3,65.35,54190.0,51.0489,51.1035,50.9942,51.0333,54190.0
2019-08-08 15:10:00,65.34,65.35,65.23,65.27,46434.0,51.0255,51.0333,50.9396,50.9708,46434.0
2019-08-08 15:15:00,65.25,65.28,65.18,65.23,51296.0,50.9552,50.9786,50.9005,50.9396,51296.0
2019-08-08 15:20:00,65.23,65.28,65.19,65.25,45201.0,50.9396,50.9786,50.9083,50.9552,45201.0
2019-08-08 15:25:00,65.23,65.26,65.17,65.19,52639.0,50.9396,50.963,50.8927,50.9083,52639.0
2019-08-08 15:30:00,65.19,65.27,65.16,65.2,63936.0,50.9083,50.9708,50.8849,50.9161,63936.0
2019-08-08 15:35:00,65.2,65.28,65.19,65.27,67813.0,50.9161,50.9786,50.9083,50.9708,67813.0
2019-08-08 15:40:00,65.27,65.37,65.26,65.34,118077.0,50.9708,51.0489,50.963,51.0255,118077.0
2019-08-08 15:45:00,65.34,65.41,65.28,65.29,138757.0,51.0255,51.0801,50.9786,50.9864,138757.0
2019-08-08 15:50:00,65.3,65.37,65.23,65.26,135912.0,50.9942,51.0489,50.9396,50.963,135912.0
2019-08-08 15:55:00,65.26,65.45,65.19,65.45,445198.0,50.963,51.1114,50.9083,51.1114,445198.0
2019-08-09 09:30:00,65.37,65.38,65.1,65.21,115059.0,51.0489,51.0567,50.838,50.9239,115059.0
2019-08-09 09:35:00,65.2,65.35,65.0,65.32,76657.0,50.9161,51.0333,50.7599,51.0098,76657.0
2019-08-09 09:40:00,65.31,65.39,65.01,65.02,60798.0,51.002,51.0645,50.7678,50.7756,60798.0
2019-08-09 09:45:00,65.02,65.28,65.01,65.25,75639.0,50.7756,50.9786,50.7678,50.9552,75639.0
2019-08-09 09:50:00,65.26,65.26,65.01,65.04,52973.0,50.963,50.963,50.7678,50.7912,52973.0
2019-08-09 09:55:00,65.03,65.1,64.95,64.99,72006.0,50.7834,50.838,50.7209,50.7521,72006.0
2019-08-09 10:00:00,64.99,65.1,64.93,65.04,58295.0,50.7521,50.838,50.7053,50.7912,58295.0
2019-08-09 10:05:00,65.04,65.14,64.8,64.8,96406.0,50.7912,50.8693,50.6038,50.6038,96406.0
2019-08-09 10:10:00,64.8,64.88,64.75,64.78,62057.0,50.6038,50.6662,50.5647,50.5881,62057.0
2019-08-09 10:15:00,64.78,64.88,64.76,64.79,66333.0,50.5881,50.6662,50.5725,50.5959,66333.0
2019-08-09 10:20:00,64.79,64.93,64.7,64.77,69607.0,50.5959,50.7053,50.5257,50.5803,69607.0
2019-08-09 10:25:00,64.75,64.82,64.66,64.67,56361.0,50.5647,50.6194,50.4944,50.5022,56361.0
2019-08-09 10:30:00,64.67,64.79,64.56,64.58,74155.0,50.5022,50.5959,50.4163,50.432,74155.0
2019-08-09 10:35:00,64.58,64.7,64.57,64.62,67018.0,50.432,50.5257,50.4241,50.4632,67018.0
2019-08-09 10:40:00,64.62,64.69,64.58,64.67,145243.0,50.4632,50.5179,50.432,50.5022,145243.0
2019-08-09 10:45:00,64.67,64.68,64.56,64.65,79105.0,50.5022,50.51,50.4163,50.4866,79105.0
2019-08-09 10:50:00,64.65,64.86,64.65,64.78,42964.0,50.4866,50.6506,50.4866,50.5881,42964.0
2019-08-09 10:55:00,64.77,64.82,64.71,64.75,38349.0,50.5803,50.6194,50.5335,50.5647,38349.0
2019-08-09 11:00:00,64.75,64.76,64.68,64.69,41669.0,50.5647,50.5725,50.51,50.5179,41669.0
2019-08-09 11:05:00,64.7,64.76,64.58,64.61,44605.0,50.5257,50.5725,50.432,50.4554,44605.0
2019-08-09 11:10:00,64.61,64.64,64.58,64.62,42005.0,50.4554,50.4788,50.432,50.4632,42005.0
2019-08-09 11:15:00,64.62,64.68,64.57,64.57,44072.0,50.4632,50.51,50.4241,50.4241,44072.0
2019-08-09 11:20:00,64.57,64.62,64.52,64.53,65066.0,50.4241,50.4632,50.3851,50.3929,65066.0
2019-08-09 11:25:00,64.53,64.55,64.49,64.5,145521.0,50.3929,50.4085,50.3617,50.3695,145521.0
2019-08-09 11:30:00,64.5,64.57,64.49,64.51,99493.0,50.3695,50.4241,50.3617,50.3773,99493.0
2019-08-09 11:35:00,64.5,64.52,64.4,64.42,148987.0,50.3695,50.3851,50.2914,50.307,148987.0
2019-08-09 11:40:00,64.42,64.49,64.41,64.45,85962.0,50.307,50.3617,50.2992,50.3304,85962.0
2019-08-09 11:45:00,64.45,64.51,64.43,64.48,46649.0,50.3304,50.3773,50.3148,50.3539,46649.0
2019-08-09 11:50:00,64.48,64.48,64.38,64.39,89217.0,50.3539,50.3539,50.2758,50.2836,89217.0
2019-08-09 11:55:00,64.38,64.48,64.29,64.33,109896.0,50.2758,50.3539,50.2055,50.2367,109896.0
2019-08-09 12:00:00,64.33,64.61,64.32,64.6,43480.0,50.2367,50.4554,50.2289,50.4476,43480.0
2019-08-09 12:05:00,64.62,64.65,64.54,64.62,35811.0,50.4632,50.4866,50.4007,50.4632,35811.0
2019-08-09 12:10:00,64.62,64.73,64.59,64.63,43137.0,50.4632,50.5491,50.4398,50.471,43137.0
2019-08-09 12:15:00,64.62,64.63,64.46,64.53,58317.0,50.4632,50.471,50.3382,50.3929,58317.0
2019-08-09 12:20:00,64.53,64.6,64.5,64.57,20400.0,50.3929,50.4476,50.3695,50.4241,20400.0
2019-08-09 12:25:00,64.57,64.59,64.52,64.57,30100.0,50.4241,50.4398,50.3851,50.4241,30100.0
2019-08-09 12:30:00,64.58,64.61,64.53,64.59,44604.0,50.432,50.4554,50.3929,50.4398,44604.0
2019-08-09 12:35:00,64.59,64.69,64.56,64.63,68082.0,50.4398,50.5179,50.4163,50.471,68082.0
2019-08-09 12:40:00,64.62,64.77,64.61,64.73,44285.0,50.4632,50.5803,50.4554,50.5491,44285.0
2019-08-09 12:45:00,64.74,64.76,64.72,64.74,23767.0,50.5569,50.5725,50.5413,50.5569,23767.0
2019-08-09 12:50:00,64.74,64.98,64.7,64.96,63166.0,50.5569,50.7443,50.5257,50.7287,63166.0
2019-08-09 12:55:00,64.98,65.02,64.72,64.73,78561.0,50.7443,50.7756,50.5413,50.5491,78561.0
2019-08-09 13:00:00,64.73,64.8,64.72,64.75,24082.0,50.5491,50.6038,50.5413,50.5647,24082.0
2019-08-09 13:05:00,64.75,64.84,64.71,64.83,90987.0,50.5647,50.635,50.5335,50.6272,90987.0
2019-08-09 13:10:00,64.84,64.84,64.77,64.79,38531.0,50.635,50.635,50.5803,50.5959,38531.0
2019-08-09 13:15:00,64.8,64.95,64.75,64.94,68565.0,50.6038,50.7209,50.5647,50.7131,68565.0
2019-08-09 13:20:00,64.96,65.02,64.93,64.95,42612.0,50.7287,50.7756,50.7053,50.7209,42612.0
2019-08-09 13:25:00,64.94,65.01,64.92,64.98,34685.0,50.7131,50.7678,50.6975,50.7443,34685.0
2019-08-09 13:30:00,64.98,65.01,64.97,64.98,67362.0,50.7443,50.7678,50.7365,50.7443,67362.0
2019-08-09 13:35:00,64.97,65.05,64.96,65.03,54602.0,50.7365,50.799,50.7287,50.7834,54602.0
2019-08-09 13:40:00,65.04,65.08,65.03,65.07,34468.0,50.7912,50.8224,50.7834,50.8146,34468.0
2019-08-09 13:45:00,65.07,65.07,64.97,65.05,41126.0,50.8146,50.8146,50.7365,50.799,41126.0
2019-08-09 13:50:00,65.04,65.05,64.94,64.94,33650.0,50.7912,50.799,50.7131,50.7131,33650.0
2019-08-09 13:55:00,64.94,64.95,64.87,64.92,25743.0,50.7131,50.7209,50.6584,50.6975,25743.0
2019-08-09 14:00:00,64.92,64.94,64.88,64.92,21504.0,50.6975,50.7131,50.6662,50.6975,21504.0
2019-08-09 14:05:00,64.93,64.97,64.9,64.92,32670.0,50.7053,50.7365,50.6818,50.6975,32670.0
2019-08-09 14:10:00,64.92,64.93,64.85,64.87,15872.0,50.6975,50.7053,50.6428,50.6584,15872.0
2019-08-09 14:15:00,64.87,64.9,64.81,64.85,23434.0,50.6584,50.6818,50.6116,50.6428,23434.0
2019-08-09 14:20:00,64.84,64.89,64.82,64.89,24412.0,50.635,50.674,50.6194,50.674,24412.0
2019-08-09 14:25:00,64.89,64.98,64.88,64.98,58496.0,50.674,50.7443,50.6662,50.7443,58496.0
2019-08-09 14:30:00,64.97,65.0,64.95,64.98,34778.0,50.7365,50.7599,50.7209,50.7443,34778.0
2019-08-09 14:35:00,64.97,64.98,64.85,64.92,32050.0,50.7365,50.7443,50.6428,50.6975,32050.0
2019-08-09 14:40:00,64.91,64.93,64.86,64.91,19132.0,50.6897,50.7053,50.6506,50.6897,19132.0
2019-08-09 14:45:00,64.91,64.92,64.88,64.88,22559.0,50.6897,50.6975,50.6662,50.6662,22559.0
2019-08-09 14:50:00,64.88,64.89,64.83,64.88,27161.0,50.6662,50.674,50.6272,50.6662,27161.0
2019-08-09 14:55:00,64.87,64.97,64.83,64.86,37065.0,50.6584,50.7365,50.6272,50.6506,37065.0
2019-08-09 15:00:00,64.87,64.99,64.82,64.97,43207.0,50.6584,50.7521,50.6194,50.7365,43207.0
2019-08-09 15:05:00,64.97,65.09,64.93,65.08,61120.0,50.7365,50.8302,50.7053,50.8224,61120.0
2019-08-09 15:10:00,65.07,65.11,65.02,65.03,47673.0,50.8146,50.8458,50.7756,50.7834,47673.0
2019-08-09 15:15:00,65.02,65.03,64.91,64.95,35334.0,50.7756,50.7834,50.6897,50.7209,35334.0
2019-08-09 15:20:00,64.95,64.97,64.91,64.93,54761.0,50.7209,50.7365,50.6897,50.7053,54761.0
2019-08-09 15:25:00,64.94,64.95,64.84,64.91,135542.0,50.7131,50.7209,50.635,50.6897,135542.0
2019-08-09 15:30:00,64.9,66.05,64.89,65.83,882527.0,50.6818,51.5799,50.674,51.4081,882527.0
2019-08-09 15:35:00,65.85,66.87,65.48,66.48,1239505.0,51.4237,52.2203,51.1348,51.9157,1239505.0
2019-08-09 15:40:00,66.43,66.47,65.76,66.29,640591.0,51.8767,51.9079,51.3534,51.7673,640591.0
2019-08-09 15:45:00,66.28,66.38,65.78,65.86,419872.0,51.7595,51.8376,51.3691,51.4315,419872.0
2019-08-09 15:50:00,65.85,65.92,65.41,65.55,465300.0,51.4237,51.4784,51.0801,51.1894,465300.0
2019-08-09 15:55:00,65.54,65.71,65.34,65.59,533805.0,51.1816,51.3144,51.0255,51.2207,533805.0
2019-08-12 09:30:00,65.25,65.48,65.08,65.11,143429.0,50.9552,51.1348,50.8224,50.8458,143429.0
2019-08-12 09:35:00,65.11,65.17,64.81,65.0,92495.0,50.8458,50.8927,50.6116,50.7599,92495.0
2019-08-12 09:40:00,65.01,65.1,64.9,64.93,88421.0,50.7678,50.838,50.6818,50.7053,88421.0
2019-08-12 09:45:00,64.94,65.2,64.93,64.93,73606.0,50.7131,50.9161,50.7053,50.7053,73606.0
2019-08-12 09:50:00,64.95,65.06,64.76,64.8,78740.0,50.7209,50.8068,50.5725,50.6038,78740.0
2019-08-12 09:55:00,64.8,64.91,64.72,64.76,47918.0,50.6038,50.6897,50.5413,50.5725,47918.0
2019-08-12 10:00:00,64.76,65.09,64.75,65.02,78709.0,50.5725,50.8302,50.5647,50.7756,78709.0
2019-08-12 10:05:00,65.02,65.1,64.97,65.06,53150.0,50.7756,50.838,50.7365,50.8068,53150.0
2019-08-12 10:10:00,65.1,65.2,64.98,65.08,100402.0,50.838,50.9161,50.7443,50.8224,100402.0
2019-08-12 10:15:00,65.08,65.15,65.0,65.14,54720.0,50.8224,50.8771,50.7599,50.8693,54720.0
2019-08-12 10:20:00,65.15,65.34,65.14,65.27,64691.0,50.8771,51.0255,50.8693,50.9708,64691.0
2019-08-12 10:25:00,65.26,65.29,65.0,65.02,57579.0,50.963,50.9864,50.7599,50.7756,57579.0
2019-08-12 10:30:00,65.02,65.14,65.01,65.04,65614.0,50.7756,50.8693,50.7678,50.7912,65614.0
2019-08-12 10:35:00,65.05,65.06,64.89,64.98,44648.0,50.799,50.8068,50.674,50.7443,44648.0
2019-08-12 10:40:00,65.0,65.14,64.94,65.13,51506.0,50.7599,50.8693,50.7131,50.8615,51506.0
2019-08-12 10:45:00,65.11,65.11,64.97,65.09,42699.0,50.8458,50.8458,50.7365,50.8302,42699.0
2019-08-12 10:50:00,65.07,65.19,65.05,65.19,46089.0,50.8146,50.9083,50.799,50.9083,46089.0
2019-08-12 10:55:00,65.2,65.25,65.12,65.18,51914.0,50.9161,50.9552,50.8537,50.9005,51914.0
2019-08-12 11:00:00,65.17,65.19,65.04,65.1,49014.0,50.8927,50.9083,50.7912,50.838,49014.0
2019-08-12 11:05:00,65.11,65.24,65.07,65.17,59019.0,50.8458,50.9474,50.8146,50.8927,59019.0
2019-08-12 11:10:00,65.16,65.16,64.95,64.95,60502.0,50.8849,50.8849,50.7209,50.7209,60502.0
2019-08-12 11:15:00,64.94,65.01,64.92,64.99,55819.0,50.7131,50.7678,50.6975,50.7521,55819.0
2019-08-12 11:20:00,64.99,65.01,64.9,64.93,46350.0,50.7521,50.7678,50.6818,50.7053,46350.0
2019-08-12 11:25:00,64.92,65.03,64.85,65.03,65192.0,50.6975,50.7834,50.6428,50.7834,65192.0
2019-08-12 11:30:00,65.02,65.17,64.83,64.9,82588.0,50.7756,50.8927,50.6272,50.6818,82588.0
2019-08-12 11:35:00,64.89,65.14,64.87,65.1,50188.0,50.674,50.8693,50.6584,50.838,50188.0
2019-08-12 11:40:00,65.09,65.19,65.07,65.18,43983.0,50.8302,50.9083,50.8146,50.9005,43983.0
2019-08-12 11:45:00,65.19,65.29,65.15,65.26,45874.0,50.9083,50.9864,50.8771,50.963,45874.0
2019-08-12 11:50:00,65.27,65.35,65.24,65.33,43539.0,50.9708,51.0333,50.9474,51.0176,43539.0
2019-08-12 11:55:00,65.35,65.38,65.27,65.33,45377.0,51.0333,51.0567,50.9708,51.0176,45377.0
2019-08-12 12:00:00,65.33,65.33,65.12,65.19,42225.0,51.0176,51.0176,50.8537,50.9083,42225.0
2019-08-12 12:05:00,65.18,65.26,65.15,65.25,40249.0,50.9005,50.963,50.8771,50.9552,40249.0
2019-08-12 12:10:00,65.25,65.31,65.19,65.24,44350.0,50.9552,51.002,50.9083,50.9474,44350.0
2019-08-12 12:15:00,65.24,65.26,65.16,65.21,28636.0,50.9474,50.963,50.8849,50.9239,28636.0
2019-08-12 12:20:00,65.22,65.24,65.17,65.19,21233.0,50.9317,50.9474,50.8927,50.9083,21233.0
2019-08-12 12:25:00,65.17,65.2,65.12,65.2,20082.0,50.8927,50.9161,50.8537,50.9161,20082.0
2019-08-12 12:30:00,65.17,65.18,65.08,65.08,23991.0,50.8927,50.9005,50.8224,50.8224,23991.0
2019-08-12 12:35:00,65.09,65.12,65.07,65.11,20937.0,50.8302,50.8537,50.8146,50.8458,20937.0
2019-08-12 12:40:00,65.11,65.11,65.01,65.03,87235.0,50.8458,50.8458,50.7678,50.7834,87235.0
2019-08-12 12:45:00,65.03,65.16,65.01,65.12,49646.0,50.7834,50.8849,50.7678,50.8537,49646.0
2019-08-12 12:50:00,65.13,65.16,65.07,65.09,38235.0,50.8615,50.8849,50.8146,50.8302,38235.0
2019-08-12 12:55:00,65.09,65.16,65.07,65.11,21443.0,50.8302,50.8849,50.8146,50.8458,21443.0
2019-08-12 13:00:00,65.11,65.12,65.07,65.11,27680.0,50.8458,50.8537,50.8146,50.8458,27680.0
2019-08-12 13:05:00,65.11,65.15,65.05,65.07,34308.0,50.8458,50.8771,50.799,50.8146,34308.0
2019-08-12 13:10:00,65.07,65.07,65.03,65.05,23079.0,50.8146,50.8146,50.7834,50.799,23079.0
2019-08-12 13:15:00,65.06,65.07,64.91,64.93,75034.0,50.8068,50.8146,50.6897,50.7053,75034.0
2019-08-12 13:20:00,64.94,65.01,64.89,64.89,28942.0,50.7131,50.7678,50.674,50.674,28942.0
2019-08-12 13:25:00,64.89,64.9,64.85,64.89,30625.0,50.674,50.6818,50.6428,50.674,30625.0
2019-08-12 13:30:00,64.89,64.9,64.82,64.84,29550.0,50.674,50.6818,50.6194,50.635,29550.0
2019-08-12 13:35:00,64.83,64.84,64.75,64.78,55323.0,50.6272,50.635,50.5647,50.5881,55323.0
2019-08-12 13:40:00,64.77,64.85,64.75,64.79,90132.0,50.5803,50.6428,50.5647,50.5959,90132.0
2019-08-12 13:45:00,64.79,64.84,64.73,64.81,57480.0,50.5959,50.635,50.5491,50.6116,57480.0
2019-08-12 13:50:00,64.81,64.9,64.78,64.82,42262.0,50.6116,50.6818,50.5881,50.6194,42262.0
2019-08-12 13:55:00,64.81,64.84,64.76,64.77,22082.0,50.6116,50.635,50.5725,50.5803,22082.0
2019-08-12 14:00:00,64.77,64.77,64.63,64.64,64938.0,50.5803,50.5803,50.471,50.4788,64938.0
2019-08-12 14:05:00,64.64,64.67,64.6,64.64,41669.0,50.4788,50.5022,50.4476,50.4788,41669.0
2019-08-12 14:10:00,64.65,64.7,64.61,64.65,67321.0,50.4866,50.5257,50.4554,50.4866,67321.0
2019-08-12 14:15:00,64.66,64.67,64.55,64.55,69640.0,50.4944,50.5022,50.4085,50.4085,69640.0
2019-08-12 14:20:00,64.57,64.58,64.5,64.52,80853.0,50.4241,50.432,50.3695,50.3851,80853.0
2019-08-12 14:25:00,64.52,64.53,64.42,64.43,55468.0,50.3851,50.3929,50.307,50.3148,55468.0
2019-08-12 14:30:00,64.43,64.47,64.37,64.42,50000.0,50.3148,50.3461,50.268,50.307,50000.0
2019-08-12 14:35:00,64.43,64.44,64.33,64.35,42352.0,50.3148,50.3226,50.2367,50.2523,42352.0
2019-08-12 14:40:00,64.35,64.36,64.07,64.15,106096.0,50.2523,50.2602,50.0337,50.0962,106096.0
2019-08-12 14:45:00,64.15,64.24,64.09,64.15,72853.0,50.0962,50.1664,50.0493,50.0962,72853.0
2019-08-12 14:50:00,64.16,64.22,64.08,64.22,100008.0,50.104,50.1508,50.0415,50.1508,100008.0
2019-08-12 14:55:00,64.22,64.24,64.13,64.23,57808.0,50.1508,50.1664,50.0805,50.1586,57808.0
2019-08-12 15:00:00,64.23,64.34,64.2,64.27,66659.0,50.1586,50.2445,50.1352,50.1899,66659.0
2019-08-12 15:05:00,64.28,64.37,64.23,64.28,50374.0,50.1977,50.268,50.1586,50.1977,50374.0
2019-08-12 15:10:00,64.28,64.34,64.26,64.31,39755.0,50.1977,50.2445,50.1821,50.2211,39755.0
2019-08-12 15:15:00,64.31,64.39,64.28,64.38,29162.0,50.2211,50.2836,50.1977,50.2758,29162.0
2019-08-12 15:20:00,64.37,64.4,64.31,64.38,53486.0,50.268,50.2914,50.2211,50.2758,53486.0
2019-08-12 15:25:00,64.4,64.51,64.34,64.49,28505.0,50.2914,50.3773,50.2445,50.3617,28505.0
2019-08-12 15:30:00,64.5,64.52,64.43,64.45,10980.0,50.3695,50.3851,50.3148,50.3304,10980.0
2019-08-12 15:35:00,64.49,64.5,64.42,64.48,1200.0,50.3617,50.3695,50.307,50.3539,1200.0
2019-08-12 15:40:00,64.46,64.49,64.35,64.38,5898.0,50.3382,50.3617,50.2523,50.2758,5898.0
2019-08-12 15:45:00,64.39,64.43,64.33,64.37,27594.0,50.2836,50.3148,50.2367,50.268,27594.0
2019-08-12 15:50:00,64.39,64.54,64.38,64.49,97153.0,50.2836,50.4007,50.2758,50.3617,97153.0
2019-08-12 15:55:00,64.49,64.59,64.46,64.53,116085.0,50.3617,50.4398,50.3382,50.3929,116085.0
2019-08-13 09:30:00,64.86,65.29,64.64,65.29,206805.0,50.6506,50.9864,50.4788,50.9864,206805.0
2019-08-13 09:35:00,65.3,65.65,65.27,65.57,169274.0,50.9942,51.2675,50.9708,51.2051,169274.0
2019-08-13 09:40:00,65.56,65.59,65.2,65.34,123138.0,51.1973,51.2207,50.9161,51.0255,123138.0
2019-08-13 09:45:00,65.36,65.86,65.22,65.61,181702.0,51.0411,51.4315,50.9317,51.2363,181702.0
2019-08-13 09:50:00,65.6,65.85,65.44,65.75,123992.0,51.2285,51.4237,51.1035,51.3456,123992.0
2019-08-13 09:55:00,65.73,65.93,65.71,65.79,109609.0,51.33,51.4862,51.3144,51.3769,109609.0
2019-08-13 10:00:00,65.75,65.8,65.47,65.51,107619.0,51.3456,51.3847,51.127,51.1582,107619.0
2019-08-13 10:05:00,65.53,65.57,65.36,65.53,90009.0,51.1738,51.2051,51.0411,51.1738,90009.0
2019-08-13 10:10:00,65.53,65.58,65.46,65.55,203630.0,51.1738,51.2129,51.1192,51.1894,203630.0
2019-08-13 10:15:00,65.54,65.93,65.54,65.63,129640.0,51.1816,51.4862,51.1816,51.2519,129640.0
2019-08-13 10:20:00,65.63,65.63,65.33,65.44,148748.0,51.2519,51.2519,51.0176,51.1035,148748.0
2019-08-13 10:25:00,65.45,65.89,65.45,65.8,60650.0,51.1114,51.455,51.1114,51.3847,60650.0
2019-08-13 10:30:00,65.81,65.92,65.75,65.81,53679.0,51.3925,51.4784,51.3456,51.3925,53679.0
2019-08-13 10:35:00,65.81,65.91,65.72,65.72,77525.0,51.3925,51.4706,51.3222,51.3222,77525.0
2019-08-13 10:40:00,65.72,65.73,65.46,65.53,53771.0,51.3222,51.33,51.1192,51.1738,53771.0
2019-08-13 10:45:00,65.53,65.6,65.41,65.46,59477.0,51.1738,51.2285,51.0801,51.1192,59477.0
2019-08-13 10:50:00,65.47,65.6,65.42,65.58,39466.0,51.127,51.2285,51.0879,51.2129,39466.0
2019-08-13 10:55:00,65.57,65.58,65.33,65.42,70933.0,51.2051,51.2129,51.0176,51.0879,70933.0
2019-08-13 11:00:00,65.41,65.51,65.39,65.45,46659.0,51.0801,51.1582,51.0645,51.1114,46659.0
2019-08-13 11:05:00,65.45,65.59,65.44,65.59,38228.0,51.1114,51.2207,51.1035,51.2207,38228.0
2019-08-13 11:10:00,65.59,65.64,65.51,65.62,34030.0,51.2207,51.2597,51.1582,51.2441,34030.0
2019-08-13 11:15:00,65.63,65.63,65.38,65.39,58786.0,51.2519,51.2519,51.0567,51.0645,58786.0
2019-08-13 11:20:00,65.39,65.39,65.3,65.3,59654.0,51.0645,51.0645,50.9942,50.9942,59654.0
2019-08-13 11:25:00,65.3,65.44,65.25,65.36,41412.0,50.9942,51.1035,50.9552,51.0411,41412.0
2019-08-13 11:30:00,65.36,65.38,65.26,65.27,39591.0,51.0411,51.0567,50.963,50.9708,39591.0
2019-08-13 11:35:00,65.26,65.4,65.24,65.4,31806.0,50.963,51.0723,50.9474,51.0723,31806.0
2019-08-13 11:40:00,65.39,65.5,65.34,65.39,61587.0,51.0645,51.1504,51.0255,51.0645,61587.0
2019-08-13 11:45:00,65.39,65.43,65.33,65.36,46770.0,51.0645,51.0957,51.0176,51.0411,46770.0
2019-08-13 11:50:00,65.36,65.41,65.28,65.4,31707.0,51.0411,51.0801,50.9786,51.0723,31707.0
2019-08-13 11:55:00,65.4,65.48,65.36,65.44,25787.0,51.0723,51.1348,51.0411,51.1035,25787.0
2019-08-13 12:00:00,65.44,65.49,65.4,65.41,42608.0,51.1035,51.1426,51.0723,51.0801,42608.0
2019-08-13 12:05:00,65.41,65.42,65.32,65.34,35248.0,51.0801,51.0879,51.0098,51.0255,35248.0
2019-08-13 12:10:00,65.35,65.4,65.27,65.38,35091.0,51.0333,51.0723,50.9708,51.0567,35091.0
2019-08-13 12:15:00,65.38,65.45,65.38,65.43,39461.0,51.0567,51.1114,51.0567,51.0957,39461.0
2019-08-13 12:20:00,65.42,65.57,65.42,65.54,46499.0,51.0879,51.2051,51.0879,51.1816,46499.0
2019-08-13 12:25:00,65.53,65.54,65.44,65.47,35052.0,51.1738,51.1816,51.1035,51.127,35052.0
2019-08-13 12:30:00,65.48,65.49,65.31,65.34,33197.0,51.1348,51.1426,51.002,51.0255,33197.0
2019-08-13 12:35:00,65.35,65.46,65.34,65.36,31793.0,51.0333,51.1192,51.0255,51.0411,31793.0
2019-08-13 12:40:00,65.36,65.42,65.33,65.41,36458.0,51.0411,51.0879,51.0176,51.0801,36458.0
2019-08-13 12:45:00,65.42,65.45,65.35,65.35,22443.0,51.0879,51.1114,51.0333,51.0333,22443.0
2019-08-13 12:50:00,65.36,65.39,65.33,65.34,46900.0,51.0411,51.0645,51.0176,51.0255,46900.0
2019-08-13 12:55:00,65.34,65.36,65.22,65.33,30017.0,51.0255,51.0411,50.9317,51.0176,30017.0
2019-08-13 13:00:00,65.33,65.34,65.17,65.32,79793.0,51.0176,51.0255,50.8927,51.0098,79793.0
2019-08-13 13:05:00,65.31,65.37,65.29,65.34,44965.0,51.002,51.0489,50.9864,51.0255,44965.0
2019-08-13 13:10:00,65.34,65.44,65.33,65.41,36339.0,51.0255,51.1035,51.0176,51.0801,36339.0
2019-08-13 13:15:00,65.42,65.45,65.15,65.19,92457.0,51.0879,51.1114,50.8771,50.9083,92457.0
2019-08-13 13:20:00,65.19,65.2,65.08,65.09,81300.0,50.9083,50.9161,50.8224,50.8302,81300.0
2019-08-13 13:25:00,65.09,65.15,65.06,65.15,49888.0,50.8302,50.8771,50.8068,50.8771,49888.0
2019-08-13 13:30:00,65.17,65.22,65.13,65.22,42364.0,50.8927,50.9317,50.8615,50.9317,42364.0
2019-08-13 13:35:00,65.22,65.34,65.22,65.31,64364.0,50.9317,51.0255,50.9317,51.002,64364.0
2019-08-13 13:40:00,65.31,65.38,65.31,65.38,24335.0,51.002,51.0567,51.002,51.0567,24335.0
2019-08-13 13:45:00,65.36,65.44,65.34,65.4,27049.0,51.0411,51.1035,51.0255,51.0723,27049.0
2019-08-13 13:50:00,65.4,65.47,65.39,65.43,30320.0,51.0723,51.127,51.0645,51.0957,30320.0
2019-08-13 13:55:00,65.43,65.46,65.37,65.43,37932.0,51.0957,51.1192,51.0489,51.0957,37932.0
2019-08-13 14:00:00,65.44,65.52,65.44,65.52,31074.0,51.1035,51.166,51.1035,51.166,31074.0
2019-08-13 14:05:00,65.55,65.55,65.44,65.48,56858.0,51.1894,51.1894,51.1035,51.1348,56858.0
2019-08-13 14:10:00,65.47,65.5,65.42,65.43,19856.0,51.127,51.1504,51.0879,51.0957,19856.0
2019-08-13 14:15:00,65.43,65.48,65.36,65.41,33639.0,51.0957,51.1348,51.0411,51.0801,33639.0
2019-08-13 14:20:00,65.41,65.46,65.38,65.4,27043.0,51.0801,51.1192,51.0567,51.0723,27043.0
2019-08-13 14:25:00,65.4,65.54,65.4,65.51,24662.0,51.0723,51.1816,51.0723,51.1582,24662.0
2019-08-13 14:30:00,65.52,65.58,65.47,65.58,28678.0,51.166,51.2129,51.127,51.2129,28678.0
2019-08-13 14:35:00,65.58,65.58,65.48,65.55,57618.0,51.2129,51.2129,51.1348,51.1894,57618.0
2019-08-13 14:40:00,65.53,65.56,65.45,65.45,33462.0,51.1738,51.1973,51.1114,51.1114,33462.0
2019-08-13 14:45:00,65.46,65.48,65.4,65.43,37024.0,51.1192,51.1348,51.0723,51.0957,37024.0
2019-08-13 14:50:00,65.42,65.47,65.36,65.38,32061.0,51.0879,51.127,51.0411,51.0567,32061.0
2019-08-13 14:55:00,65.38,65.38,65.26,65.28,33811.0,51.0567,51.0567,50.963,50.9786,33811.0
2019-08-13 15:00:00,65.29,65.32,65.23,65.23,40669.0,50.9864,51.0098,50.9396,50.9396,40669.0
2019-08-13 15:05:00,65.24,65.26,65.19,65.26,41744.0,50.9474,50.963,50.9083,50.963,41744.0
2019-08-13 15:10:00,65.25,65.28,65.21,65.25,33873.0,50.9552,50.9786,50.9239,50.9552,33873.0
2019-08-13 15:15:00,65.26,65.26,65.2,65.26,30257.0,50.963,50.963,50.9161,50.963,30257.0
2019-08-13 15:20:00,65.26,65.26,65.16,65.18,36220.0,50.963,50.963,50.8849,50.9005,36220.0
2019-08-13 15:25:00,65.19,65.25,65.14,65.24,36251.0,50.9083,50.9552,50.8693,50.9474,36251.0
2019-08-13 15:30:00,65.23,65.24,65.1,65.12,52786.0,50.9396,50.9474,50.838,50.8537,52786.0
2019-08-13 15:35:00,65.12,65.17,65.09,65.13,73863.0,50.8537,50.8927,50.8302,50.8615,73863.0
2019-08-13 15:40:00,65.13,65.17,65.05,65.07,67560.0,50.8615,50.8927,50.799,50.8146,67560.0
2019-08-13 15:45:00,65.06,65.11,65.02,65.1,59387.0,50.8068,50.8458,50.7756,50.838,59387.0
2019-08-13 15:50:00,65.09,65.16,65.05,65.14,199924.0,50.8302,50.8849,50.799,50.8693,199924.0
2019-08-13 15:55:00,65.14,65.18,64.99,65.0,494303.0,50.8693,50.9005,50.7521,50.7599,494303.0
2019-08-14 09:30:00,64.5,64.59,64.2,64.43,281508.0,50.3695,50.4398,50.1352,50.3148,281508.0
2019-08-14 09:35:00,64.46,64.59,64.39,64.43,107042.0,50.3382,50.4398,50.2836,50.3148,107042.0
2019-08-14 09:40:00,64.41,64.42,64.21,64.27,78195.0,50.2992,50.307,50.143,50.1899,78195.0
2019-08-14 09:45:00,64.3,64.35,64.16,64.31,120210.0,50.2133,50.2523,50.104,50.2211,120210.0
2019-08-14 09:50:00,64.31,64.77,64.29,64.74,136180.0,50.2211,50.5803,50.2055,50.5569,136180.0
2019-08-14 09:55:00,64.75,64.79,64.57,64.78,57312.0,50.5647,50.5959,50.4241,50.5881,57312.0
2019-08-14 10:00:00,64.8,64.8,64.61,64.77,97800.0,50.6038,50.6038,50.4554,50.5803,97800.0
2019-08-14 10:05:00,64.75,64.99,64.7,64.74,117058.0,50.5647,50.7521,50.5257,50.5569,117058.0
2019-08-14 10:10:00,64.76,64.79,64.52,64.67,117305.0,50.5725,50.5959,50.3851,50.5022,117305.0
2019-08-14 10:15:00,64.66,64.69,64.38,64.41,70108.0,50.4944,50.5179,50.2758,50.2992,70108.0
2019-08-14 10:20:00,64.42,64.55,64.39,64.52,39814.0,50.307,50.4085,50.2836,50.3851,39814.0
2019-08-14 10:25:00,64.51,64.86,64.5,64.86,71647.0,50.3773,50.6506,50.3695,50.6506,71647.0
2019-08-14 10:30:00,64.87,64.93,64.81,64.87,84030.0,50.6584,50.7053,50.6116,50.6584,84030.0
2019-08-14 10:35:00,64.87,64.88,64.64,64.64,60638.0,50.6584,50.6662,50.4788,50.4788,60638.0
2019-08-14 10:40:00,64.64,64.78,64.56,64.75,68479.0,50.4788,50.5881,50.4163,50.5647,68479.0
2019-08-14 10:45:00,64.76,64.78,64.6,64.63,76504.0,50.5725,50.5881,50.4476,50.471,76504.0
2019-08-14 10:50:00,64.64,64.76,64.61,64.74,56277.0,50.4788,50.5725,50.4554,50.5569,56277.0
2019-08-14 10:55:00,64.73,64.87,64.55,64.56,83662.0,50.5491,50.6584,50.4085,50.4163,83662.0
2019-08-14 11:00:00,64.54,64.57,64.36,64.36,151220.0,50.4007,50.4241,50.2602,50.2602,151220.0
2019-08-14 11:05:00,64.36,64.37,64.22,64.23,81447.0,50.2602,50.268,50.1508,50.1586,81447.0
2019-08-14 11:10:00,64.22,64.36,64.13,64.15,80532.0,50.1508,50.2602,50.0805,50.0962,80532.0
2019-08-14 11:15:00,64.16,64.33,64.12,64.24,104289.0,50.104,50.2367,50.0727,50.1664,104289.0
2019-08-14 11:20:00,64.25,64.35,64.18,64.33,78540.0,50.1742,50.2523,50.1196,50.2367,78540.0
2019-08-14 11:25:00,64.33,64.42,64.3,64.38,108075.0,50.2367,50.307,50.2133,50.2758,108075.0
2019-08-14 11:30:00,64.38,64.48,64.24,64.44,115748.0,50.2758,50.3539,50.1664,50.3226,115748.0
2019-08-14 11:35:00,64.43,64.46,64.34,64.35,75258.0,50.3148,50.3382,50.2445,50.2523,75258.0
2019-08-14 11:40:00,64.37,64.38,64.21,64.22,54271.0,50.268,50.2758,50.143,50.1508,54271.0
2019-08-14 11:45:00,64.22,64.24,64.0,64.2,130482.0,50.1508,50.1664,49.979,50.1352,130482.0
2019-08-14 11:50:00,64.19,64.33,64.18,64.23,63204.0,50.1274,50.2367,50.1196,50.1586,63204.0
2019-08-14 11:55:00,64.23,64.26,64.11,64.2,61810.0,50.1586,50.1821,50.0649,50.1352,61810.0
2019-08-14 12:00:00,64.19,64.2,64.08,64.12,44577.0,50.1274,50.1352,50.0415,50.0727,44577.0
2019-08-14 12:05:00,64.13,64.19,64.08,64.09,74256.0,50.0805,50.1274,50.0415,50.0493,74256.0
2019-08-14 12:10:00,64.1,64.19,64.04,64.15,98367.0,50.0571,50.1274,50.0103,50.0962,98367.0
2019-08-14 12:15:00,64.15,64.17,64.0,64.12,66057.0,50.0962,50.1118,49.979,50.0727,66057.0
2019-08-14 12:20:00,64.12,64.18,64.06,64.12,65307.0,50.0727,50.1196,50.0259,50.0727,65307.0
2019-08-14 12:25:00,64.11,64.15,64.03,64.15,56801.0,50.0649,50.0962,50.0024,50.0962,56801.0
2019-08-14 12:30:00,64.15,64.22,64.13,64.15,46879.0,50.0962,50.1508,50.0805,50.0962,46879.0
2019-08-14 12:35:00,64.15,64.19,64.08,64.1,33147.0,50.0962,50.1274,50.0415,50.0571,33147.0
2019-08-14 12:40:00,64.11,64.13,64.03,64.1,60606.0,50.0649,50.0805,50.0024,50.0571,60606.0
2019-08-14 12:45:00,64.1,64.1,63.9,63.9,139628.0,50.0571,50.0571,49.9009,49.9009,139628.0
2019-08-14 12:50:00,63.91,64.03,63.89,63.92,106781.0,49.9087,50.0024,49.8931,49.9165,106781.0
2019-08-14 12:55:00,63.91,63.96,63.82,63.86,56204.0,49.9087,49.9478,49.8385,49.8697,56204.0
2019-08-14 13:00:00,63.86,63.95,63.77,63.85,46778.0,49.8697,49.94,49.7994,49.8619,46778.0
2019-08-14 13:05:00,63.86,63.94,63.79,63.93,36650.0,49.8697,49.9322,49.815,49.9244,36650.0
2019-08-14 13:10:00,63.91,64.02,63.84,63.95,55019.0,49.9087,49.9946,49.8541,49.94,55019.0
2019-08-14 13:15:00,63.94,64.08,63.91,63.96,110496.0,49.9322,50.0415,49.9087,49.9478,110496.0
2019-08-14 13:20:00,63.97,64.07,63.93,64.06,32012.0,49.9556,50.0337,49.9244,50.0259,32012.0
2019-08-14 13:25:00,64.04,64.24,64.03,64.08,49778.0,50.0103,50.1664,50.0024,50.0415,49778.0
2019-08-14 13:30:00,64.08,64.2,64.07,64.13,45261.0,50.0415,50.1352,50.0337,50.0805,45261.0
2019-08-14 13:35:00,64.13,64.17,64.05,64.09,47973.0,50.0805,50.1118,50.0181,50.0493,47973.0
2019-08-14 13:40:00,64.08,64.15,64.06,64.13,31895.0,50.0415,50.0962,50.0259,50.0805,31895.0
2019-08-14 13:45:00,64.12,64.19,64.05,64.13,42142.0,50.0727,50.1274,50.0181,50.0805,42142.0
2019-08-14 13:50:00,64.12,64.14,63.99,64.04,35412.0,50.0727,50.0883,49.9712,50.0103,35412.0
2019-08-14 13:55:00,64.05,64.06,63.98,63.98,35178.0,50.0181,50.0259,49.9634,49.9634,35178.0
2019-08-14 14:00:00,63.97,63.98,63.9,63.91,85718.0,49.9556,49.9634,49.9009,49.9087,85718.0
2019-08-14 14:05:00,63.91,64.02,63.87,64.01,48921.0,49.9087,49.9946,49.8775,49.9868,48921.0
2019-08-14 14:10:00,64.0,64.07,63.96,64.0,41635.0,49.979,50.0337,49.9478,49.979,41635.0
2019-08-14 14:15:00,64.01,64.09,63.98,64.06,39017.0,49.9868,50.0493,49.9634,50.0259,39017.0
2019-08-14 14:20:00,64.04,64.06,63.98,63.99,37986.0,50.0103,50.0259,49.9634,49.9712,37986.0
2019-08-14 14:25:00,63.99,64.02,63.93,63.94,33749.0,49.9712,49.9946,49.9244,49.9322,33749.0
2019-08-14 14:30:00,63.94,63.98,63.79,63.84,55158.0,49.9322,49.9634,49.815,49.8541,55158.0
2019-08-14 14:35:00,63.82,63.84,63.73,63.74,64337.0,49.8385,49.8541,49.7682,49.776,64337.0
2019-08-14 14:40:00,63.73,63.76,63.66,63.68,67635.0,49.7682,49.7916,49.7135,49.7291,67635.0
2019-08-14 14:45:00,63.69,63.78,63.68,63.73,61975.0,49.7369,49.8072,49.7291,49.7682,61975.0
2019-08-14 14:50:00,63.72,63.78,63.67,63.71,75449.0,49.7604,49.8072,49.7213,49.7526,75449.0
2019-08-14 14:55:00,63.72,63.76,63.69,63.7,44941.0,49.7604,49.7916,49.7369,49.7447,44941.0
2019-08-14 15:00:00,63.7,63.94,63.66,63.93,65081.0,49.7447,49.9322,49.7135,49.9244,65081.0
2019-08-14 15:05:00,63.92,63.92,63.77,63.79,107556.0,49.9165,49.9165,49.7994,49.815,107556.0
2019-08-14 15:10:00,63.78,63.84,63.71,63.72,56544.0,49.8072,49.8541,49.7526,49.7604,56544.0
2019-08-14 15:15:00,63.71,63.72,63.65,63.67,97662.0,49.7526,49.7604,49.7057,49.7213,97662.0
2019-08-14 15:20:00,63.67,63.67,63.52,63.53,104519.0,49.7213,49.7213,49.6042,49.612,104519.0
2019-08-14 15:25:00,63.53,63.8,63.52,63.67,126638.0,49.612,49.8228,49.6042,49.7213,126638.0
2019-08-14 15:30:00,63.67,63.71,63.5,63.7,107713.0,49.7213,49.7526,49.5886,49.7447,107713.0
2019-08-14 15:35:00,63.71,63.75,63.59,63.66,94768.0,49.7526,49.7838,49.6588,49.7135,94768.0
2019-08-14 15:40:00,63.67,63.74,63.52,63.65,143146.0,49.7213,49.776,49.6042,49.7057,143146.0
2019-08-14 15:45:00,63.64,63.84,63.61,63.72,157425.0,49.6979,49.8541,49.6745,49.7604,157425.0
2019-08-14 15:50:00,63.72,63.88,63.68,63.84,166217.0,49.7604,49.8853,49.7291,49.8541,166217.0
2019-08-14 15:55:00,63.83,63.83,63.5,63.51,386382.0,49.8463,49.8463,49.5886,49.5964,386382.0
2019-08-15 09:30:00,64.12,64.24,63.39,63.97,412885.0,50.0727,50.1664,49.5027,49.9556,412885.0
2019-08-15 09:35:00,63.99,64.07,63.43,63.43,98035.0,49.9712,50.0337,49.5339,49.5339,98035.0
2019-08-15 09:40:00,63.43,63.69,63.28,63.59,154100.0,49.5339,49.7369,49.4168,49.6588,154100.0
2019-08-15 09:45:00,63.55,63.64,63.41,63.57,146875.0,49.6276,49.6979,49.5183,49.6432,146875.0
2019-08-15 09:50:00,63.55,63.7,63.5,63.69,82860.0,49.6276,49.7447,49.5886,49.7369,82860.0
2019-08-15 09:55:00,63.69,63.82,63.62,63.73,99068.0,49.7369,49.8385,49.6823,49.7682,99068.0
2019-08-15 10:00:00,63.73,63.79,63.5,63.55,72989.0,49.7682,49.815,49.5886,49.6276,72989.0
2019-08-15 10:05:00,63.57,63.75,63.51,63.74,54380.0,49.6432,49.7838,49.5964,49.776,54380.0
2019-08-15 10:10:00,63.73,63.95,63.71,63.76,51065.0,49.7682,49.94,49.7526,49.7916,51065.0
2019-08-15 10:15:00,63.77,63.89,63.64,63.73,79727.0,49.7994,49.8931,49.6979,49.7682,79727.0
2019-08-15 10:20:00,63.72,63.85,63.65,63.73,64687.0,49.7604,49.8619,49.7057,49.7682,64687.0
2019-08-15 10:25:00,63.73,63.86,63.55,63.55,221192.0,49.7682,49.8697,49.6276,49.6276,221192.0
2019-08-15 10:30:00,63.53,63.69,63.51,63.68,50356.0,49.612,49.7369,49.5964,49.7291,50356.0
2019-08-15 10:35:00,63.68,63.76,63.58,63.61,43494.0,49.7291,49.7916,49.651,49.6745,43494.0
2019-08-15 10:40:00,63.61,63.72,63.56,63.72,25047.0,49.6745,49.7604,49.6354,49.7604,25047.0
2019-08-15 10:45:00,63.72,63.75,63.5,63.52,55094.0,49.7604,49.7838,49.5886,49.6042,55094.0
2019-08-15 10:50:00,63.51,63.73,63.51,63.64,24345.0,49.5964,49.7682,49.5964,49.6979,24345.0
2019-08-15 10:55:00,63.62,63.64,63.5,63.54,39924.0,49.6823,49.6979,49.5886,49.6198,39924.0
2019-08-15 11:00:00,63.52,63.64,63.5,63.56,107050.0,49.6042,49.6979,49.5886,49.6354,107050.0
2019-08-15 11:05:00,63.56,63.6,63.41,63.46,109440.0,49.6354,49.6666,49.5183,49.5573,109440.0
2019-08-15 11:10:00,63.45,63.46,63.33,63.38,75693.0,49.5495,49.5573,49.4558,49.4948,75693.0
2019-08-15 11:15:00,63.38,63.55,63.34,63.38,66272.0,49.4948,49.6276,49.4636,49.4948,66272.0
2019-08-15 11:20:00,63.36,63.42,63.25,63.38,77388.0,49.4792,49.5261,49.3933,49.4948,77388.0
2019-08-15 11:25:00,63.36,63.67,63.31,63.55,139148.0,49.4792,49.7213,49.4402,49.6276,139148.0
2019-08-15 11:30:00,63.55,63.56,63.44,63.48,83680.0,49.6276,49.6354,49.5417,49.5729,83680.0
2019-08-15 11:35:00,63.46,63.51,63.4,63.45,70011.0,49.5573,49.5964,49.5105,49.5495,70011.0
2019-08-15 11:40:00,63.44,63.5,63.39,63.48,63543.0,49.5417,49.5886,49.5027,49.5729,63543.0
2019-08-15 11:45:00,63.48,63.53,63.43,63.5,64140.0,49.5729,49.612,49.5339,49.5886,64140.0
2019-08-15 11:50:00,63.49,63.57,63.45,63.46,43756.0,49.5807,49.6432,49.5495,49.5573,43756.0
2019-08-15 11:55:00,63.45,63.74,63.44,63.72,69339.0,49.5495,49.776,49.5417,49.7604,69339.0
2019-08-15 12:00:00,63.72,63.73,63.5,63.59,89058.0,49.7604,49.7682,49.5886,49.6588,89058.0
2019-08-15 12:05:00,63.59,63.65,63.52,63.58,86077.0,49.6588,49.7057,49.6042,49.651,86077.0
2019-08-15 12:10:00,63.57,63.58,63.49,63.55,78677.0,49.6432,49.651,49.5807,49.6276,78677.0
2019-08-15 12:15:00,63.55,63.58,63.46,63.48,42917.0,49.6276,49.651,49.5573,49.5729,42917.0
2019-08-15 12:20:00,63.48,63.51,63.36,63.39,51737.0,49.5729,49.5964,49.4792,49.5027,51737.0
2019-08-15 12:25:00,63.38,63.4,63.27,63.3,37113.0,49.4948,49.5105,49.4089,49.4324,37113.0
2019-08-15 12:30:00,63.3,63.38,63.29,63.34,37019.0,49.4324,49.4948,49.4246,49.4636,37019.0
2019-08-15 12:35:00,63.34,63.39,63.28,63.31,50406.0,49.4636,49.5027,49.4168,49.4402,50406.0
2019-08-15 12:40:00,63.29,63.33,63.27,63.31,28222.0,49.4246,49.4558,49.4089,49.4402,28222.0
2019-08-15 12:45:00,63.31,63.31,63.25,63.28,32410.0,49.4402,49.4402,49.3933,49.4168,32410.0
2019-08-15 12:50:00,63.28,63.34,63.25,63.26,43707.0,49.4168,49.4636,49.3933,49.4011,43707.0
2019-08-15 12:55:00,63.26,63.27,63.23,63.23,31823.0,49.4011,49.4089,49.3777,49.3777,31823.0
2019-08-15 13:00:00,63.23,63.28,63.22,63.24,35798.0,49.3777,49.4168,49.3699,49.3855,35798.0
2019-08-15 13:05:00,63.24,63.29,63.21,63.25,41708.0,49.3855,49.4246,49.3621,49.3933,41708.0
2019-08-15 13:10:00,63.25,63.26,63.16,63.17,43407.0,49.3933,49.4011,49.323,49.3309,43407.0
2019-08-15 13:15:00,63.17,63.26,63.16,63.24,28965.0,49.3309,49.4011,49.323,49.3855,28965.0
2019-08-15 13:20:00,63.24,63.29,63.22,63.26,49211.0,49.3855,49.4246,49.3699,49.4011,49211.0
2019-08-15 13:25:00,63.26,63.26,63.17,63.19,27438.0,49.4011,49.4011,49.3309,49.3465,27438.0
2019-08-15 13:30:00,63.18,63.21,63.15,63.17,42711.0,49.3387,49.3621,49.3152,49.3309,42711.0
2019-08-15 13:35:00,63.16,63.17,63.06,63.08,58992.0,49.323,49.3309,49.245,49.2606,58992.0
2019-08-15 13:40:00,63.09,63.13,63.01,63.02,45991.0,49.2684,49.2996,49.2059,49.2137,45991.0
2019-08-15 13:45:00,63.01,63.05,62.91,62.94,149462.0,49.2059,49.2371,49.1278,49.1512,149462.0
2019-08-15 13:50:00,62.95,62.97,62.7,62.74,89679.0,49.1591,49.1747,48.9638,48.9951,89679.0
2019-08-15 13:55:00,62.75,62.8,62.66,62.76,80881.0,49.0029,49.0419,48.9326,49.0107,80881.0
2019-08-15 14:00:00,62.76,62.88,62.7,62.7,54007.0,49.0107,49.1044,48.9638,48.9638,54007.0
2019-08-15 14:05:00,62.69,62.98,62.67,62.9,71410.0,48.956,49.1825,48.9404,49.12,71410.0
2019-08-15 14:10:00,62.89,63.07,62.88,63.02,65121.0,49.1122,49.2528,49.1044,49.2137,65121.0
2019-08-15 14:15:00,63.01,63.06,62.92,62.98,41200.0,49.2059,49.245,49.1356,49.1825,41200.0
2019-08-15 14:20:00,62.99,63.12,62.94,63.04,55773.0,49.1903,49.2918,49.1512,49.2293,55773.0
2019-08-15 14:25:00,63.02,63.1,62.98,63.02,50993.0,49.2137,49.2762,49.1825,49.2137,50993.0
2019-08-15 14:30:00,63.02,63.03,62.89,62.98,35440.0,49.2137,49.2215,49.1122,49.1825,35440.0
2019-08-15 14:35:00,62.98,63.0,62.9,62.95,36485.0,49.1825,49.1981,49.12,49.1591,36485.0
2019-08-15 14:40:00,62.96,62.97,62.88,62.92,48293.0,49.1669,49.1747,49.1044,49.1356,48293.0
2019-08-15 14:45:00,62.92,63.0,62.9,62.99,73879.0,49.1356,49.1981,49.12,49.1903,73879.0
2019-08-15 14:50:00,62.99,62.99,62.84,62.93,61621.0,49.1903,49.1903,49.0731,49.1434,61621.0
2019-08-15 14:55:00,62.92,63.0,62.86,62.95,49844.0,49.1356,49.1981,49.0888,49.1591,49844.0
2019-08-15 15:00:00,62.94,63.15,62.94,63.15,104302.0,49.1512,49.3152,49.1512,49.3152,104302.0
2019-08-15 15:05:00,63.14,63.16,62.94,63.02,82329.0,49.3074,49.323,49.1512,49.2137,82329.0
2019-08-15 15:10:00,63.04,63.05,62.95,63.04,56710.0,49.2293,49.2371,49.1591,49.2293,56710.0
2019-08-15 15:15:00,63.05,63.05,62.95,63.03,91842.0,49.2371,49.2371,49.1591,49.2215,91842.0
2019-08-15 15:20:00,63.03,63.04,62.95,62.95,126051.0,49.2215,49.2293,49.1591,49.1591,126051.0
2019-08-15 15:25:00,62.95,63.0,62.78,62.83,240004.0,49.1591,49.1981,49.0263,49.0653,240004.0
2019-08-15 15:30:00,62.8,63.03,62.8,63.03,106426.0,49.0419,49.2215,49.0419,49.2215,106426.0
2019-08-15 15:35:00,63.02,63.06,62.97,63.0,100304.0,49.2137,49.245,49.1747,49.1981,100304.0
2019-08-15 15:40:00,63.02,63.09,62.95,63.06,147168.0,49.2137,49.2684,49.1591,49.245,147168.0
2019-08-15 15:45:00,63.06,63.08,63.0,63.05,169431.0,49.245,49.2606,49.1981,49.2371,169431.0
2019-08-15 15:50:00,63.05,63.15,63.03,63.11,227386.0,49.2371,49.3152,49.2215,49.284,227386.0
2019-08-15 15:55:00,63.1,63.15,62.92,62.96,358787.0,49.2762,49.3152,49.1356,49.1669,358787.0
2019-08-16 09:30:00,63.51,63.59,63.07,63.3,422241.0,49.5964,49.6588,49.2528,49.4324,422241.0
2019-08-16 09:35:00,63.34,63.83,63.26,63.83,88709.0,49.4636,49.8463,49.4011,49.8463,88709.0
2019-08-16 09:40:00,63.81,64.05,63.78,63.99,117967.0,49.8306,50.0181,49.8072,49.9712,117967.0
2019-08-16 09:45:00,63.99,64.08,63.98,64.01,108142.0,49.9712,50.0415,49.9634,49.9868,108142.0
2019-08-16 09:50:00,64.02,64.09,63.95,63.95,98342.0,49.9946,50.0493,49.94,49.94,98342.0
2019-08-16 09:55:00,63.93,63.96,63.77,63.77,62003.0,49.9244,49.9478,49.7994,49.7994,62003.0
2019-08-16 10:00:00,63.77,63.95,63.71,63.94,49050.0,49.7994,49.94,49.7526,49.9322,49050.0
2019-08-16 10:05:00,63.94,64.04,63.89,64.01,122488.0,49.9322,50.0103,49.8931,49.9868,122488.0
2019-08-16 10:10:00,64.01,64.32,63.97,64.25,147140.0,49.9868,50.2289,49.9556,50.1742,147140.0
2019-08-16 10:15:00,64.26,64.45,64.21,64.34,110876.0,50.1821,50.3304,50.143,50.2445,110876.0
2019-08-16 10:20:00,64.33,64.67,64.31,64.66,165601.0,50.2367,50.5022,50.2211,50.4944,165601.0
2019-08-16 10:25:00,64.67,64.78,64.38,64.45,106997.0,50.5022,50.5881,50.2758,50.3304,106997.0
2019-08-16 10:30:00,64.45,64.48,64.15,64.19,81013.0,50.3304,50.3539,50.0962,50.1274,81013.0
2019-08-16 10:35:00,64.2,64.3,64.08,64.23,92733.0,50.1352,50.2133,50.0415,50.1586,92733.0
2019-08-16 10:40:00,64.22,64.44,64.17,64.4,55887.0,50.1508,50.3226,50.1118,50.2914,55887.0
2019-08-16 10:45:00,64.42,64.52,64.29,64.3,76336.0,50.307,50.3851,50.2055,50.2133,76336.0
2019-08-16 10:50:00,64.29,64.44,64.26,64.37,50885.0,50.2055,50.3226,50.1821,50.268,50885.0
2019-08-16 10:55:00,64.38,64.63,64.38,64.62,48893.0,50.2758,50.471,50.2758,50.4632,48893.0
2019-08-16 11:00:00,64.61,64.67,64.54,64.62,64178.0,50.4554,50.5022,50.4007,50.4632,64178.0
2019-08-16 11:05:00,64.63,64.75,64.56,64.71,94670.0,50.471,50.5647,50.4163,50.5335,94670.0
2019-08-16 11:10:00,64.7,64.75,64.67,64.68,58840.0,50.5257,50.5647,50.5022,50.51,58840.0
2019-08-16 11:15:00,64.68,64.68,64.6,64.65,55058.0,50.51,50.51,50.4476,50.4866,55058.0
2019-08-16 11:20:00,64.64,64.75,64.63,64.7,57369.0,50.4788,50.5647,50.471,50.5257,57369.0
2019-08-16 11:25:00,64.7,64.73,64.64,64.66,43141.0,50.5257,50.5491,50.4788,50.4944,43141.0
2019-08-16 11:30:00,64.66,64.75,64.63,64.74,73067.0,50.4944,50.5647,50.471,50.5569,73067.0
2019-08-16 11:35:00,64.75,64.81,64.6,64.62,80907.0,50.5647,50.6116,50.4476,50.4632,80907.0
2019-08-16 11:40:00,64.62,64.64,64.45,64.53,55972.0,50.4632,50.4788,50.3304,50.3929,55972.0
2019-08-16 11:45:00,64.53,64.62,64.48,64.59,45912.0,50.3929,50.4632,50.3539,50.4398,45912.0
2019-08-16 11:50:00,64.59,64.61,64.56,64.57,64981.0,50.4398,50.4554,50.4163,50.4241,64981.0
2019-08-16 11:55:00,64.58,64.59,64.38,64.44,46147.0,50.432,50.4398,50.2758,50.3226,46147.0
2019-08-16 12:00:00,64.44,64.44,64.31,64.32,75202.0,50.3226,50.3226,50.2211,50.2289,75202.0
2019-08-16 12:05:00,64.32,64.37,64.25,64.29,80357.0,50.2289,50.268,50.1742,50.2055,80357.0
2019-08-16 12:10:00,64.28,64.33,64.24,64.31,70282.0,50.1977,50.2367,50.1664,50.2211,70282.0
2019-08-16 12:15:00,64.31,64.7,64.23,64.68,193874.0,50.2211,50.5257,50.1586,50.51,193874.0
2019-08-16 12:20:00,64.68,64.75,64.26,64.28,180969.0,50.51,50.5647,50.1821,50.1977,180969.0
2019-08-16 12:25:00,64.28,64.42,64.24,64.3,112080.0,50.1977,50.307,50.1664,50.2133,112080.0
2019-08-16 12:30:00,64.31,64.37,64.21,64.32,111777.0,50.2211,50.268,50.143,50.2289,111777.0
2019-08-16 12:35:00,64.32,64.41,64.27,64.27,67977.0,50.2289,50.2992,50.1899,50.1899,67977.0
2019-08-16 12:40:00,64.28,64.36,64.27,64.33,51381.0,50.1977,50.2602,50.1899,50.2367,51381.0
2019-08-16 12:45:00,64.33,64.35,64.14,64.22,72219.0,50.2367,50.2523,50.0883,50.1508,72219.0
2019-08-16 12:50:00,64.23,64.3,64.21,64.3,41173.0,50.1586,50.2133,50.143,50.2133,41173.0
2019-08-16 12:55:00,64.3,64.35,64.2,64.29,59960.0,50.2133,50.2523,50.1352,50.2055,59960.0
2019-08-16 13:00:00,64.3,64.41,64.3,64.32,60414.0,50.2133,50.2992,50.2133,50.2289,60414.0
2019-08-16 13:05:00,64.33,64.35,64.29,64.33,48306.0,50.2367,50.2523,50.2055,50.2367,48306.0
2019-08-16 13:10:00,64.33,64.33,64.28,64.3,51701.0,50.2367,50.2367,50.1977,50.2133,51701.0
2019-08-16 13:15:00,64.3,64.41,64.29,64.36,44301.0,50.2133,50.2992,50.2055,50.2602,44301.0
2019-08-16 13:20:00,64.36,64.41,64.31,64.4,48204.0,50.2602,50.2992,50.2211,50.2914,48204.0
2019-08-16 13:25:00,64.39,64.49,64.36,64.41,104758.0,50.2836,50.3617,50.2602,50.2992,104758.0
2019-08-16 13:30:00,64.43,64.43,64.37,64.39,42479.0,50.3148,50.3148,50.268,50.2836,42479.0
2019-08-16 13:35:00,64.39,64.4,64.31,64.34,50218.0,50.2836,50.2914,50.2211,50.2445,50218.0
2019-08-16 13:40:00,64.34,64.35,64.26,64.34,67073.0,50.2445,50.2523,50.1821,50.2445,67073.0
2019-08-16 13:45:00,64.34,64.37,64.3,64.35,33104.0,50.2445,50.268,50.2133,50.2523,33104.0
2019-08-16 13:50:00,64.36,64.36,64.29,64.33,29336.0,50.2602,50.2602,50.2055,50.2367,29336.0
2019-08-16 13:55:00,64.32,64.37,64.31,64.34,64702.0,50.2289,50.268,50.2211,50.2445,64702.0
2019-08-16 14:00:00,64.34,64.35,64.27,64.32,43745.0,50.2445,50.2523,50.1899,50.2289,43745.0
2019-08-16 14:05:00,64.33,64.41,64.32,64.39,56246.0,50.2367,50.2992,50.2289,50.2836,56246.0
2019-08-16 14:10:00,64.4,64.48,64.37,64.45,44069.0,50.2914,50.3539,50.268,50.3304,44069.0
2019-08-16 14:15:00,64.45,64.49,64.43,64.44,51139.0,50.3304,50.3617,50.3148,50.3226,51139.0
2019-08-16 14:20:00,64.44,64.48,64.4,64.45,54005.0,50.3226,50.3539,50.2914,50.3304,54005.0
2019-08-16 14:25:00,64.45,64.53,64.4,64.53,52791.0,50.3304,50.3929,50.2914,50.3929,52791.0
2019-08-16 14:30:00,64.54,64.59,64.49,64.51,51512.0,50.4007,50.4398,50.3617,50.3773,51512.0
2019-08-16 14:35:00,64.51,64.53,64.43,64.46,35286.0,50.3773,50.3929,50.3148,50.3382,35286.0
2019-08-16 14:40:00,64.47,64.47,64.38,64.43,54178.0,50.3461,50.3461,50.2758,50.3148,54178.0
2019-08-16 14:45:00,64.44,64.5,64.43,64.45,31094.0,50.3226,50.3695,50.3148,50.3304,31094.0
2019-08-16 14:50:00,64.45,64.52,64.44,64.47,38835.0,50.3304,50.3851,50.3226,50.3461,38835.0
2019-08-16 14:55:00,64.48,64.52,64.45,64.46,65760.0,50.3539,50.3851,50.3304,50.3382,65760.0
2019-08-16 15:00:00,64.46,64.53,64.46,64.48,46574.0,50.3382,50.3929,50.3382,50.3539,46574.0
2019-08-16 15:05:00,64.49,64.51,64.41,64.41,33954.0,50.3617,50.3773,50.2992,50.2992,33954.0
2019-08-16 15:10:00,64.41,64.46,64.39,64.45,50014.0,50.2992,50.3382,50.2836,50.3304,50014.0
2019-08-16 15:15:00,64.44,64.49,64.41,64.41,42574.0,50.3226,50.3617,50.2992,50.2992,42574.0
2019-08-16 15:20:00,64.42,64.49,64.34,64.34,103222.0,50.307,50.3617,50.2445,50.2445,103222.0
2019-08-16 15:25:00,64.35,64.42,64.33,64.33,58013.0,50.2523,50.307,50.2367,50.2367,58013.0
2019-08-16 15:30:00,64.33,64.37,64.28,64.3,91947.0,50.2367,50.268,50.1977,50.2133,91947.0
2019-08-16 15:35:00,64.3,64.37,64.28,64.3,56260.0,50.2133,50.268,50.1977,50.2133,56260.0
2019-08-16 15:40:00,64.3,64.36,64.26,64.34,74952.0,50.2133,50.2602,50.1821,50.2445,74952.0
2019-08-16 15:45:00,64.34,64.38,64.28,64.32,125069.0,50.2445,50.2758,50.1977,50.2289,125069.0
2019-08-16 15:50:00,64.32,64.47,64.28,64.37,188107.0,50.2289,50.3461,50.1977,50.268,188107.0
2019-08-16 15:55:00,64.37,64.48,64.35,64.45,354281.0,50.268,50.3539,50.2523,50.3304,354281.0
2019-08-19 09:30:00,65.04,65.32,64.97,65.12,173387.0,50.7912,51.0098,50.7365,50.8537,173387.0
2019-08-19 09:35:00,65.11,65.36,65.11,65.28,61474.0,50.8458,51.0411,50.8458,50.9786,61474.0
2019-08-19 09:40:00,65.32,65.37,65.22,65.26,62500.0,51.0098,51.0489,50.9317,50.963,62500.0
2019-08-19 09:45:00,65.26,65.32,65.12,65.3,50882.0,50.963,51.0098,50.8537,50.9942,50882.0
2019-08-19 09:50:00,65.31,65.6,65.27,65.6,214810.0,51.002,51.2285,50.9708,51.2285,214810.0
2019-08-19 09:55:00,65.63,65.74,65.57,65.61,91444.0,51.2519,51.3378,51.2051,51.2363,91444.0
2019-08-19 10:00:00,65.59,65.84,65.44,65.81,94612.0,51.2207,51.4159,51.1035,51.3925,94612.0
2019-08-19 10:05:00,65.8,65.94,65.79,65.88,120975.0,51.3847,51.494,51.3769,51.4472,120975.0
2019-08-19 10:10:00,65.88,65.95,65.76,65.95,99403.0,51.4472,51.5018,51.3534,51.5018,99403.0
2019-08-19 10:15:00,65.94,66.1,65.75,65.78,298297.0,51.494,51.619,51.3456,51.3691,298297.0
2019-08-19 10:20:00,65.78,65.97,65.73,65.94,103191.0,51.3691,51.5174,51.33,51.494,103191.0
2019-08-19 10:25:00,65.95,66.14,65.93,66.09,125128.0,51.5018,51.6502,51.4862,51.6111,125128.0
2019-08-19 10:30:00,66.08,66.23,66.03,66.21,148521.0,51.6033,51.7205,51.5643,51.7049,148521.0
2019-08-19 10:35:00,66.22,66.25,66.14,66.23,167952.0,51.7127,51.7361,51.6502,51.7205,167952.0
2019-08-19 10:40:00,66.23,66.35,66.21,66.33,89918.0,51.7205,51.8142,51.7049,51.7986,89918.0
2019-08-19 10:45:00,66.31,66.36,66.24,66.31,77611.0,51.7829,51.822,51.7283,51.7829,77611.0
2019-08-19 10:50:00,66.32,66.37,66.25,66.3,81742.0,51.7908,51.8298,51.7361,51.7751,81742.0
2019-08-19 10:55:00,66.3,66.33,66.16,66.27,105452.0,51.7751,51.7986,51.6658,51.7517,105452.0
2019-08-19 11:00:00,66.27,66.35,66.22,66.34,80154.0,51.7517,51.8142,51.7127,51.8064,80154.0
2019-08-19 11:05:00,66.34,66.35,66.16,66.17,77149.0,51.8064,51.8142,51.6658,51.6736,77149.0
2019-08-19 11:10:00,66.18,66.21,66.14,66.17,56532.0,51.6814,51.7049,51.6502,51.6736,56532.0
2019-08-19 11:15:00,66.18,66.34,66.17,66.31,75809.0,51.6814,51.8064,51.6736,51.7829,75809.0
2019-08-19 11:20:00,66.31,66.32,66.17,66.21,68688.0,51.7829,51.7908,51.6736,51.7049,68688.0
2019-08-19 11:25:00,66.21,66.29,66.2,66.28,55943.0,51.7049,51.7673,51.697,51.7595,55943.0
2019-08-19 11:30:00,66.28,66.29,66.17,66.22,151863.0,51.7595,51.7673,51.6736,51.7127,151863.0
2019-08-19 11:35:00,66.21,66.24,66.13,66.18,44058.0,51.7049,51.7283,51.6424,51.6814,44058.0
2019-08-19 11:40:00,66.18,66.2,66.09,66.16,36125.0,51.6814,51.697,51.6111,51.6658,36125.0
2019-08-19 11:45:00,66.15,66.17,66.12,66.16,85165.0,51.658,51.6736,51.6346,51.6658,85165.0
2019-08-19 11:50:00,66.16,66.28,66.15,66.26,53602.0,51.6658,51.7595,51.658,51.7439,53602.0
2019-08-19 11:55:00,66.26,66.27,66.15,66.17,58319.0,51.7439,51.7517,51.658,51.6736,58319.0
2019-08-19 12:00:00,66.16,66.2,66.14,66.19,35013.0,51.6658,51.697,51.6502,51.6892,35013.0
2019-08-19 12:05:00,66.18,66.18,66.14,66.17,49382.0,51.6814,51.6814,51.6502,51.6736,49382.0
2019-08-19 12:10:00,66.15,66.23,66.15,66.22,48957.0,51.658,51.7205,51.658,51.7127,48957.0
2019-08-19 12:15:00,66.22,66.25,66.21,66.23,67017.0,51.7127,51.7361,51.7049,51.7205,67017.0
2019-08-19 12:20:00,66.25,66.3,66.14,66.28,196444.0,51.7361,51.7751,51.6502,51.7595,196444.0
2019-08-19 12:25:00,66.29,66.35,66.28,66.34,58257.0,51.7673,51.8142,51.7595,51.8064,58257.0
2019-08-19 12:30:00,66.33,66.34,66.23,66.23,41376.0,51.7986,51.8064,51.7205,51.7205,41376.0
2019-08-19 12:35:00,66.23,66.26,66.2,66.24,55185.0,51.7205,51.7439,51.697,51.7283,55185.0
2019-08-19 12:40:00,66.25,66.27,66.2,66.23,36300.0,51.7361,51.7517,51.697,51.7205,36300.0
2019-08-19 12:45:00,66.23,66.34,66.23,66.32,46852.0,51.7205,51.8064,51.7205,51.7908,46852.0
2019-08-19 12:50:00,66.32,66.34,66.3,66.33,34963.0,51.7908,51.8064,51.7751,51.7986,34963.0
2019-08-19 12:55:00,66.34,66.45,66.33,66.45,76644.0,51.8064,51.8923,51.7986,51.8923,76644.0
2019-08-19 13:00:00,66.45,66.47,66.4,66.42,75885.0,51.8923,51.9079,51.8532,51.8689,75885.0
2019-08-19 13:05:00,66.42,66.49,66.4,66.46,49478.0,51.8689,51.9235,51.8532,51.9001,49478.0
2019-08-19 13:10:00,66.47,66.49,66.43,66.47,46405.0,51.9079,51.9235,51.8767,51.9079,46405.0
2019-08-19 13:15:00,66.48,66.57,66.45,66.56,101820.0,51.9157,51.986,51.8923,51.9782,101820.0
2019-08-19 13:20:00,66.56,66.58,66.53,66.55,46500.0,51.9782,51.9938,51.9548,51.9704,46500.0
2019-08-19 13:25:00,66.54,66.59,66.52,66.58,44740.0,51.9626,52.0016,51.9469,51.9938,44740.0
2019-08-19 13:30:00,66.58,66.58,66.5,66.52,41747.0,51.9938,51.9938,51.9313,51.9469,41747.0
2019-08-19 13:35:00,66.52,66.55,66.44,66.47,48703.0,51.9469,51.9704,51.8845,51.9079,48703.0
2019-08-19 13:40:00,66.47,66.47,66.4,66.44,72800.0,51.9079,51.9079,51.8532,51.8845,72800.0
2019-08-19 13:45:00,66.43,66.49,66.43,66.47,40161.0,51.8767,51.9235,51.8767,51.9079,40161.0
2019-08-19 13:50:00,66.47,66.57,66.46,66.57,46812.0,51.9079,51.986,51.9001,51.986,46812.0
2019-08-19 13:55:00,66.58,66.58,66.51,66.53,90821.0,51.9938,51.9938,51.9391,51.9548,90821.0
2019-08-19 14:00:00,66.53,66.55,66.51,66.53,87032.0,51.9548,51.9704,51.9391,51.9548,87032.0
2019-08-19 14:05:00,66.53,66.62,66.53,66.61,90366.0,51.9548,52.025,51.9548,52.0172,90366.0
2019-08-19 14:10:00,66.61,66.63,66.6,66.6,55946.0,52.0172,52.0328,52.0094,52.0094,55946.0
2019-08-19 14:15:00,66.61,66.63,66.6,66.63,53620.0,52.0172,52.0328,52.0094,52.0328,53620.0
2019-08-19 14:20:00,66.63,66.72,66.62,66.71,69751.0,52.0328,52.1031,52.025,52.0953,69751.0
2019-08-19 14:25:00,66.7,66.71,66.65,66.69,41320.0,52.0875,52.0953,52.0485,52.0797,41320.0
2019-08-19 14:30:00,66.7,66.7,66.59,66.64,67997.0,52.0875,52.0875,52.0016,52.0407,67997.0
2019-08-19 14:35:00,66.64,66.71,66.64,66.66,60623.0,52.0407,52.0953,52.0407,52.0563,60623.0
2019-08-19 14:40:00,66.66,66.73,66.65,66.71,46310.0,52.0563,52.1109,52.0485,52.0953,46310.0
2019-08-19 14:45:00,66.71,66.78,66.69,66.74,75448.0,52.0953,52.15,52.0797,52.1187,75448.0
2019-08-19 14:50:00,66.73,66.88,66.72,66.86,94315.0,52.1109,52.2281,52.1031,52.2125,94315.0
2019-08-19 14:55:00,66.86,66.87,66.72,66.75,90747.0,52.2125,52.2203,52.1031,52.1266,90747.0
2019-08-19 15:00:00,66.75,66.76,66.65,66.66,84858.0,52.1266,52.1344,52.0485,52.0563,84858.0
2019-08-19 15:05:00,66.66,66.73,66.63,66.73,70641.0,52.0563,52.1109,52.0328,52.1109,70641.0
2019-08-19 15:10:00,66.73,66.77,66.69,66.73,56374.0,52.1109,52.1422,52.0797,52.1109,56374.0
2019-08-19 15:15:00,66.73,66.77,66.7,66.72,73193.0,52.1109,52.1422,52.0875,52.1031,73193.0
2019-08-19 15:20:00,66.72,66.74,66.67,66.7,93130.0,52.1031,52.1187,52.0641,52.0875,93130.0
2019-08-19 15:25:00,66.7,66.81,66.69,66.77,105216.0,52.0875,52.1734,52.0797,52.1422,105216.0
2019-08-19 15:30:00,66.77,66.77,66.66,66.69,129548.0,52.1422,52.1422,52.0563,52.0797,129548.0
2019-08-19 15:35:00,66.69,66.72,66.66,66.7,105855.0,52.0797,52.1031,52.0563,52.0875,105855.0
2019-08-19 15:40:00,66.7,66.75,66.68,66.75,112460.0,52.0875,52.1266,52.0719,52.1266,112460.0
2019-08-19 15:45:00,66.75,66.75,66.65,66.7,215500.0,52.1266,52.1266,52.0485,52.0875,215500.0
2019-08-19 15:50:00,66.69,66.73,66.64,66.69,217898.0,52.0797,52.1109,52.0407,52.0797,217898.0
2019-08-19 15:55:00,66.69,66.74,66.51,66.55,403248.0,52.0797,52.1187,51.9391,51.9704,403248.0
2019-08-20 09:30:00,67.38,67.5,66.91,67.15,336513.0,52.6185,52.7122,52.2515,52.4389,336513.0
2019-08-20 09:35:00,67.11,67.11,66.82,66.98,222212.0,52.4077,52.4077,52.1812,52.3062,222212.0
2019-08-20 09:40:00,66.98,67.31,66.94,67.31,193964.0,52.3062,52.5639,52.2749,52.5639,193964.0
2019-08-20 09:45:00,67.31,67.44,67.26,67.4,168024.0,52.5639,52.6654,52.5248,52.6342,168024.0
2019-08-20 09:50:00,67.4,67.78,67.37,67.78,215417.0,52.6342,52.9309,52.6107,52.9309,215417.0
2019-08-20 09:55:00,67.79,68.04,67.77,68.04,430774.0,52.9387,53.1339,52.9231,53.1339,430774.0
2019-08-20 10:00:00,68.03,68.16,68.0,68.06,394550.0,53.1261,53.2277,53.1027,53.1496,394550.0
2019-08-20 10:05:00,68.06,68.39,68.06,68.34,266071.0,53.1496,53.4073,53.1496,53.3682,266071.0
2019-08-20 10:10:00,68.34,68.46,68.2,68.33,398358.0,53.3682,53.4619,53.2589,53.3604,398358.0
2019-08-20 10:15:00,68.34,68.47,68.19,68.4,397358.0,53.3682,53.4697,53.2511,53.4151,397358.0
2019-08-20 10:20:00,68.4,68.4,68.27,68.29,143836.0,53.4151,53.4151,53.3136,53.3292,143836.0
2019-08-20 10:25:00,68.29,68.29,67.77,67.94,219214.0,53.3292,53.3292,52.9231,53.0559,219214.0
2019-08-20 10:30:00,67.94,68.08,67.7,67.81,148617.0,53.0559,53.1652,52.8684,52.9543,148617.0
2019-08-20 10:35:00,67.81,67.81,67.44,67.59,116795.0,52.9543,52.9543,52.6654,52.7825,116795.0
2019-08-20 10:40:00,67.59,67.78,67.58,67.67,82446.0,52.7825,52.9309,52.7747,52.845,82446.0
2019-08-20 10:45:00,67.68,67.78,67.38,67.46,114350.0,52.8528,52.9309,52.6185,52.681,114350.0
2019-08-20 10:50:00,67.46,67.57,67.41,67.53,64174.0,52.681,52.7669,52.642,52.7357,64174.0
2019-08-20 10:55:00,67.54,67.63,67.46,67.55,62690.0,52.7435,52.8138,52.681,52.7513,62690.0
2019-08-20 11:00:00,67.54,67.63,67.51,67.6,57539.0,52.7435,52.8138,52.7201,52.7903,57539.0
2019-08-20 11:05:00,67.59,67.6,67.3,67.34,99975.0,52.7825,52.7903,52.5561,52.5873,99975.0
2019-08-20 11:10:00,67.35,67.41,67.29,67.37,76888.0,52.5951,52.642,52.5483,52.6107,76888.0
2019-08-20 11:15:00,67.38,67.43,67.31,67.33,85428.0,52.6185,52.6576,52.5639,52.5795,85428.0
2019-08-20 11:20:00,67.32,67.35,67.17,67.3,77536.0,52.5717,52.5951,52.4545,52.5561,77536.0
2019-08-20 11:25:00,67.3,67.35,67.23,67.27,62998.0,52.5561,52.5951,52.5014,52.5326,62998.0
2019-08-20 11:30:00,67.26,67.41,67.21,67.33,129681.0,52.5248,52.642,52.4858,52.5795,129681.0
2019-08-20 11:35:00,67.33,67.35,67.21,67.24,84232.0,52.5795,52.5951,52.4858,52.5092,84232.0
2019-08-20 11:40:00,67.24,67.37,67.2,67.37,82396.0,52.5092,52.6107,52.478,52.6107,82396.0
2019-08-20 11:45:00,67.37,67.54,67.37,67.53,101441.0,52.6107,52.7435,52.6107,52.7357,101441.0
2019-08-20 11:50:00,67.53,67.6,67.49,67.58,111250.0,52.7357,52.7903,52.7044,52.7747,111250.0
2019-08-20 11:55:00,67.58,67.62,67.52,67.52,84451.0,52.7747,52.806,52.7279,52.7279,84451.0
2019-08-20 12:00:00,67.52,67.55,67.48,67.51,84792.0,52.7279,52.7513,52.6966,52.7201,84792.0
2019-08-20 12:05:00,67.51,67.51,67.49,67.49,83608.0,52.7201,52.7201,52.7044,52.7044,83608.0
2019-08-20 12:10:00,67.5,67.52,67.48,67.48,77268.0,52.7122,52.7279,52.6966,52.6966,77268.0
2019-08-20 12:15:00,67.46,67.47,67.17,67.39,107434.0,52.681,52.6888,52.4545,52.6263,107434.0
2019-08-20 12:20:00,67.4,67.43,67.26,67.26,88863.0,52.6342,52.6576,52.5248,52.5248,88863.0
2019-08-20 12:25:00,67.27,67.28,67.17,67.22,62687.0,52.5326,52.5404,52.4545,52.4936,62687.0
2019-08-20 12:30:00,67.21,67.21,66.94,66.95,150975.0,52.4858,52.4858,52.2749,52.2827,150975.0
2019-08-20 12:35:00,66.95,67.03,66.87,66.94,85489.0,52.2827,52.3452,52.2203,52.2749,85489.0
2019-08-20 12:40:00,66.93,67.07,66.91,67.02,59640.0,52.2671,52.3764,52.2515,52.3374,59640.0
2019-08-20 12:45:00,67.01,67.11,67.01,67.02,69669.0,52.3296,52.4077,52.3296,52.3374,69669.0
2019-08-20 12:50:00,67.02,67.06,66.97,66.98,75419.0,52.3374,52.3686,52.2984,52.3062,75419.0
2019-08-20 12:55:00,66.98,67.02,66.9,67.02,90881.0,52.3062,52.3374,52.2437,52.3374,90881.0
2019-08-20 13:00:00,67.01,67.06,66.9,67.03,67668.0,52.3296,52.3686,52.2437,52.3452,67668.0
2019-08-20 13:05:00,67.03,67.05,66.95,67.02,41065.0,52.3452,52.3608,52.2827,52.3374,41065.0
2019-08-20 13:10:00,67.02,67.08,66.97,66.98,50977.0,52.3374,52.3843,52.2984,52.3062,50977.0
2019-08-20 13:15:00,66.98,67.01,66.85,66.89,93405.0,52.3062,52.3296,52.2046,52.2359,93405.0
2019-08-20 13:20:00,66.89,66.9,66.86,66.86,56851.0,52.2359,52.2437,52.2125,52.2125,56851.0
2019-08-20 13:25:00,66.86,66.88,66.79,66.79,64219.0,52.2125,52.2281,52.1578,52.1578,64219.0
2019-08-20 13:30:00,66.79,66.91,66.77,66.77,57627.0,52.1578,52.2515,52.1422,52.1422,57627.0
2019-08-20 13:35:00,66.76,66.81,66.68,66.76,59811.0,52.1344,52.1734,52.0719,52.1344,59811.0
2019-08-20 13:40:00,66.76,66.8,66.73,66.78,51623.0,52.1344,52.1656,52.1109,52.15,51623.0
2019-08-20 13:45:00,66.79,66.84,66.77,66.78,59994.0,52.1578,52.1968,52.1422,52.15,59994.0
2019-08-20 13:50:00,66.77,66.82,66.72,66.82,43153.0,52.1422,52.1812,52.1031,52.1812,43153.0
2019-08-20 13:55:00,66.81,66.87,66.79,66.85,71158.0,52.1734,52.2203,52.1578,52.2046,71158.0
2019-08-20 14:00:00,66.84,66.85,66.62,66.67,70825.0,52.1968,52.2046,52.025,52.0641,70825.0
2019-08-20 14:05:00,66.68,66.74,66.61,66.67,68824.0,52.0719,52.1187,52.0172,52.0641,68824.0
2019-08-20 14:10:00,66.66,66.76,66.65,66.7,61146.0,52.0563,52.1344,52.0485,52.0875,61146.0
2019-08-20 14:15:00,66.7,66.73,66.66,66.71,71733.0,52.0875,52.1109,52.0563,52.0953,71733.0
2019-08-20 14:20:00,66.7,66.81,66.64,66.77,83482.0,52.0875,52.1734,52.0407,52.1422,83482.0
2019-08-20 14:25:00,66.77,66.91,66.75,66.88,55431.0,52.1422,52.2515,52.1266,52.2281,55431.0
2019-08-20 14:30:00,66.87,66.87,66.8,66.83,41885.0,52.2203,52.2203,52.1656,52.189,41885.0
2019-08-20 14:35:00,66.85,66.91,66.78,66.79,59401.0,52.2046,52.2515,52.15,52.1578,59401.0
2019-08-20 14:40:00,66.78,66.82,66.75,66.78,64894.0,52.15,52.1812,52.1266,52.15,64894.0
2019-08-20 14:45:00,66.78,66.92,66.76,66.88,80468.0,52.15,52.2593,52.1344,52.2281,80468.0
2019-08-20 14:50:00,66.88,66.91,66.72,66.77,94350.0,52.2281,52.2515,52.1031,52.1422,94350.0
2019-08-20 14:55:00,66.77,66.79,66.68,66.71,81014.0,52.1422,52.1578,52.0719,52.0953,81014.0
2019-08-20 15:00:00,66.7,66.7,66.63,66.65,97619.0,52.0875,52.0875,52.0328,52.0485,97619.0
2019-08-20 15:05:00,66.65,66.7,66.59,66.62,57422.0,52.0485,52.0875,52.0016,52.025,57422.0
2019-08-20 15:10:00,66.62,66.63,66.52,66.53,115445.0,52.025,52.0328,51.9469,51.9548,115445.0
2019-08-20 15:15:00,66.53,66.54,66.45,66.48,131873.0,51.9548,51.9626,51.8923,51.9157,131873.0
2019-08-20 15:20:00,66.48,66.5,66.35,66.39,200932.0,51.9157,51.9313,51.8142,51.8454,200932.0
2019-08-20 15:25:00,66.38,66.59,66.33,66.59,315677.0,51.8376,52.0016,51.7986,52.0016,315677.0
2019-08-20 15:30:00,66.58,66.68,66.56,66.68,115559.0,51.9938,52.0719,51.9782,52.0719,115559.0
2019-08-20 15:35:00,66.68,66.74,66.63,66.66,111786.0,52.0719,52.1187,52.0328,52.0563,111786.0
2019-08-20 15:40:00,66.67,66.71,66.6,66.66,125191.0,52.0641,52.0953,52.0094,52.0563,125191.0
2019-08-20 15:45:00,66.67,66.77,66.64,66.7,129279.0,52.0641,52.1422,52.0407,52.0875,129279.0
2019-08-20 15:50:00,66.7,66.71,66.55,66.59,183423.0,52.0875,52.0953,51.9704,52.0016,183423.0
2019-08-20 15:55:00,66.58,66.58,66.36,66.41,476719.0,51.9938,51.9938,51.822,51.861,476719.0
2019-08-21 09:30:00,67.34,67.34,66.81,66.84,332847.0,52.5873,52.5873,52.1734,52.1968,332847.0
2019-08-21 09:35:00,66.81,66.95,66.6,66.85,141022.0,52.1734,52.2827,52.0094,52.2046,141022.0
2019-08-21 09:40:00,66.84,66.98,66.77,66.91,156386.0,52.1968,52.3062,52.1422,52.2515,156386.0
2019-08-21 09:45:00,66.93,67.29,66.84,67.24,149593.0,52.2671,52.5483,52.1968,52.5092,149593.0
2019-08-21 09:50:00,67.26,67.4,67.23,67.4,87154.0,52.5248,52.6342,52.5014,52.6342,87154.0
2019-08-21 09:55:00,67.39,67.43,67.21,67.23,91414.0,52.6263,52.6576,52.4858,52.5014,91414.0
2019-08-21 10:00:00,67.21,67.23,67.05,67.19,95152.0,52.4858,52.5014,52.3608,52.4702,95152.0
2019-08-21 10:05:00,67.19,67.31,67.15,67.15,68545.0,52.4702,52.5639,52.4389,52.4389,68545.0
2019-08-21 10:10:00,67.15,67.27,67.12,67.18,73160.0,52.4389,52.5326,52.4155,52.4624,73160.0
2019-08-21 10:15:00,67.21,67.4,67.16,67.33,114712.0,52.4858,52.6342,52.4467,52.5795,114712.0
2019-08-21 10:20:00,67.32,67.38,67.19,67.21,48015.0,52.5717,52.6185,52.4702,52.4858,48015.0
2019-08-21 10:25:00,67.21,67.26,67.14,67.16,48342.0,52.4858,52.5248,52.4311,52.4467,48342.0
2019-08-21 10:30:00,67.16,67.17,67.06,67.12,74089.0,52.4467,52.4545,52.3686,52.4155,74089.0
2019-08-21 10:35:00,67.11,67.12,67.05,67.06,51864.0,52.4077,52.4155,52.3608,52.3686,51864.0
2019-08-21 10:40:00,67.05,67.07,66.81,66.83,80614.0,52.3608,52.3764,52.1734,52.189,80614.0
2019-08-21 10:45:00,66.82,66.84,66.72,66.8,96864.0,52.1812,52.1968,52.1031,52.1656,96864.0
2019-08-21 10:50:00,66.81,67.02,66.79,66.96,106721.0,52.1734,52.3374,52.1578,52.2905,106721.0
2019-08-21 10:55:00,66.96,67.41,66.95,67.31,116978.0,52.2905,52.642,52.2827,52.5639,116978.0
2019-08-21 11:00:00,67.3,67.37,67.24,67.33,62480.0,52.5561,52.6107,52.5092,52.5795,62480.0
2019-08-21 11:05:00,67.32,67.5,67.32,67.5,100210.0,52.5717,52.7122,52.5717,52.7122,100210.0
2019-08-21 11:10:00,67.5,67.68,67.47,67.62,261693.0,52.7122,52.8528,52.6888,52.806,261693.0
2019-08-21 11:15:00,67.63,67.75,67.47,67.51,103701.0,52.8138,52.9075,52.6888,52.7201,103701.0
2019-08-21 11:20:00,67.52,67.73,67.49,67.64,83340.0,52.7279,52.8919,52.7044,52.8216,83340.0
2019-08-21 11:25:00,67.63,67.74,67.61,67.7,51001.0,52.8138,52.8997,52.7981,52.8684,51001.0
2019-08-21 11:30:00,67.7,67.77,67.68,67.73,66602.0,52.8684,52.9231,52.8528,52.8919,66602.0
2019-08-21 11:35:00,67.73,67.74,67.65,67.73,63444.0,52.8919,52.8997,52.8294,52.8919,63444.0
2019-08-21 11:40:00,67.73,67.77,67.69,67.7,64185.0,52.8919,52.9231,52.8606,52.8684,64185.0
2019-08-21 11:45:00,67.7,67.75,67.58,67.58,60764.0,52.8684,52.9075,52.7747,52.7747,60764.0
2019-08-21 11:50:00,67.57,67.66,67.52,67.65,45541.0,52.7669,52.8372,52.7279,52.8294,45541.0
2019-08-21 11:55:00,67.65,67.74,67.61,67.72,53625.0,52.8294,52.8997,52.7981,52.884,53625.0
2019-08-21 12:00:00,67.73,67.74,67.64,67.69,41082.0,52.8919,52.8997,52.8216,52.8606,41082.0
2019-08-21 12:05:00,67.68,67.74,67.65,67.73,42652.0,52.8528,52.8997,52.8294,52.8919,42652.0
2019-08-21 12:10:00,67.73,67.79,67.67,67.74,81021.0,52.8919,52.9387,52.845,52.8997,81021.0
2019-08-21 12:15:00,67.74,67.79,67.7,67.72,48118.0,52.8997,52.9387,52.8684,52.884,48118.0
2019-08-21 12:20:00,67.74,67.79,67.73,67.78,70194.0,52.8997,52.9387,52.8919,52.9309,70194.0
2019-08-21 12:25:00,67.78,67.86,67.75,67.77,66468.0,52.9309,52.9934,52.9075,52.9231,66468.0
2019-08-21 12:30:00,67.76,67.76,67.62,67.7,54783.0,52.9153,52.9153,52.806,52.8684,54783.0
2019-08-21 12:35:00,67.7,67.7,67.6,67.68,37792.0,52.8684,52.8684,52.7903,52.8528,37792.0
2019-08-21 12:40:00,67.69,67.71,67.61,67.63,32907.0,52.8606,52.8762,52.7981,52.8138,32907.0
2019-08-21 12:45:00,67.62,67.62,67.54,67.58,44875.0,52.806,52.806,52.7435,52.7747,44875.0
2019-08-21 12:50:00,67.58,67.63,67.49,67.56,61928.0,52.7747,52.8138,52.7044,52.7591,61928.0
2019-08-21 12:55:00,67.56,67.57,67.5,67.5,57137.0,52.7591,52.7669,52.7122,52.7122,57137.0
2019-08-21 13:00:00,67.51,67.59,67.51,67.58,63503.0,52.7201,52.7825,52.7201,52.7747,63503.0
2019-08-21 13:05:00,67.58,67.59,67.56,67.58,37470.0,52.7747,52.7825,52.7591,52.7747,37470.0
2019-08-21 13:10:00,67.58,67.62,67.57,67.59,21944.0,52.7747,52.806,52.7669,52.7825,21944.0
2019-08-21 13:15:00,67.59,67.62,67.58,67.62,30164.0,52.7825,52.806,52.7747,52.806,30164.0
2019-08-21 13:20:00,67.62,67.65,67.6,67.63,26326.0,52.806,52.8294,52.7903,52.8138,26326.0
2019-08-21 13:25:00,67.64,67.66,67.58,67.62,36195.0,52.8216,52.8372,52.7747,52.806,36195.0
2019-08-21 13:30:00,67.61,67.67,67.54,67.55,59845.0,52.7981,52.845,52.7435,52.7513,59845.0
2019-08-21 13:35:00,67.55,67.62,67.53,67.62,38196.0,52.7513,52.806,52.7357,52.806,38196.0
2019-08-21 13:40:00,67.61,67.67,67.61,67.62,41113.0,52.7981,52.845,52.7981,52.806,41113.0
2019-08-21 13:45:00,67.63,67.72,67.61,67.71,40261.0,52.8138,52.884,52.7981,52.8762,40261.0
2019-08-21 13:50:00,67.7,67.74,67.67,67.68,38393.0,52.8684,52.8997,52.845,52.8528,38393.0
2019-08-21 13:55:00,67.67,67.73,67.65,67.68,47055.0,52.845,52.8919,52.8294,52.8528,47055.0
2019-08-21 14:00:00,67.68,67.7,67.54,67.66,114521.0,52.8528,52.8684,52.7435,52.8372,114521.0
2019-08-21 14:05:00,67.65,67.77,67.64,67.76,54600.0,52.8294,52.9231,52.8216,52.9153,54600.0
2019-08-21 14:10:00,67.75,67.85,67.75,67.81,49925.0,52.9075,52.9856,52.9075,52.9543,49925.0
2019-08-21 14:15:00,67.8,67.92,67.77,67.84,36901.0,52.9465,53.0402,52.9231,52.9778,36901.0
2019-08-21 14:20:00,67.84,67.88,67.72,67.76,71437.0,52.9778,53.009,52.884,52.9153,71437.0
2019-08-21 14:25:00,67.76,67.8,67.71,67.8,30107.0,52.9153,52.9465,52.8762,52.9465,30107.0
2019-08-21 14:30:00,67.8,67.83,67.58,67.61,67553.0,52.9465,52.97,52.7747,52.7981,67553.0
2019-08-21 14:35:00,67.6,67.69,67.57,67.65,64023.0,52.7903,52.8606,52.7669,52.8294,64023.0
2019-08-21 14:40:00,67.67,67.71,67.65,67.68,75240.0,52.845,52.8762,52.8294,52.8528,75240.0
2019-08-21 14:45:00,67.68,67.77,67.61,67.67,42944.0,52.8528,52.9231,52.7981,52.845,42944.0
2019-08-21 14:50:00,67.67,67.69,67.61,67.63,38364.0,52.845,52.8606,52.7981,52.8138,38364.0
2019-08-21 14:55:00,67.63,67.76,67.62,67.75,54044.0,52.8138,52.9153,52.806,52.9075,54044.0
2019-08-21 15:00:00,67.74,67.79,67.67,67.68,41939.0,52.8997,52.9387,52.845,52.8528,41939.0
2019-08-21 15:05:00,67.69,67.81,67.68,67.81,51978.0,52.8606,52.9543,52.8528,52.9543,51978.0
2019-08-21 15:10:00,67.8,67.87,67.77,67.81,76844.0,52.9465,53.0012,52.9231,52.9543,76844.0
2019-08-21 15:15:00,67.79,67.84,67.75,67.8,43289.0,52.9387,52.9778,52.9075,52.9465,43289.0
2019-08-21 15:20:00,67.8,67.81,67.74,67.76,49279.0,52.9465,52.9543,52.8997,52.9153,49279.0
2019-08-21 15:25:00,67.76,67.8,67.69,67.72,59038.0,52.9153,52.9465,52.8606,52.884,59038.0
2019-08-21 15:30:00,67.73,67.79,67.69,67.7,102588.0,52.8919,52.9387,52.8606,52.8684,102588.0
2019-08-21 15:35:00,67.69,67.71,67.62,67.71,107031.0,52.8606,52.8762,52.806,52.8762,107031.0
2019-08-21 15:40:00,67.71,67.72,67.64,67.71,76694.0,52.8762,52.884,52.8216,52.8762,76694.0
2019-08-21 15:45:00,67.71,67.71,67.62,67.64,118918.0,52.8762,52.8762,52.806,52.8216,118918.0
2019-08-21 15:50:00,67.64,67.71,67.62,67.7,170736.0,52.8216,52.8762,52.806,52.8684,170736.0
2019-08-21 15:55:00,67.71,67.73,67.51,67.55,292169.0,52.8762,52.8919,52.7201,52.7513,292169.0
2019-08-22 09:30:00,67.87,67.89,67.3,67.6,247260.0,53.0012,53.0168,52.5561,52.7903,247260.0
2019-08-22 09:35:00,67.58,67.84,67.55,67.66,72780.0,52.7747,52.9778,52.7513,52.8372,72780.0
2019-08-22 09:40:00,67.69,68.03,67.68,67.88,71009.0,52.8606,53.1261,52.8528,53.009,71009.0
2019-08-22 09:45:00,67.88,67.9,67.58,67.6,300443.0,53.009,53.0246,52.7747,52.7903,300443.0
2019-08-22 09:50:00,67.6,67.7,67.46,67.6,103261.0,52.7903,52.8684,52.681,52.7903,103261.0
2019-08-22 09:55:00,67.61,67.7,67.54,67.61,104314.0,52.7981,52.8684,52.7435,52.7981,104314.0
2019-08-22 10:00:00,67.61,67.61,67.46,67.5,44938.0,52.7981,52.7981,52.681,52.7122,44938.0
2019-08-22 10:05:00,67.5,67.58,67.47,67.55,73762.0,52.7122,52.7747,52.6888,52.7513,73762.0
2019-08-22 10:10:00,67.56,67.63,67.5,67.58,78951.0,52.7591,52.8138,52.7122,52.7747,78951.0
2019-08-22 10:15:00,67.58,67.61,67.49,67.5,73025.0,52.7747,52.7981,52.7044,52.7122,73025.0
2019-08-22 10:20:00,67.52,67.53,67.32,67.33,91440.0,52.7279,52.7357,52.5717,52.5795,91440.0
2019-08-22 10:25:00,67.33,67.38,67.1,67.17,63528.0,52.5795,52.6185,52.3999,52.4545,63528.0
2019-08-22 10:30:00,67.17,67.2,67.01,67.03,59614.0,52.4545,52.478,52.3296,52.3452,59614.0
2019-08-22 10:35:00,67.03,67.06,66.82,66.96,69236.0,52.3452,52.3686,52.1812,52.2905,69236.0
2019-08-22 10:40:00,66.97,67.08,66.81,66.83,68005.0,52.2984,52.3843,52.1734,52.189,68005.0
2019-08-22 10:45:00,66.84,66.99,66.81,66.95,38492.0,52.1968,52.314,52.1734,52.2827,38492.0
2019-08-22 10:50:00,66.96,67.04,66.86,66.88,96355.0,52.2905,52.353,52.2125,52.2281,96355.0
2019-08-22 10:55:00,66.88,67.07,66.88,67.04,41664.0,52.2281,52.3764,52.2281,52.353,41664.0
2019-08-22 11:00:00,67.07,67.22,67.05,67.1,57430.0,52.3764,52.4936,52.3608,52.3999,57430.0
2019-08-22 11:05:00,67.09,67.37,67.08,67.29,63375.0,52.3921,52.6107,52.3843,52.5483,63375.0
2019-08-22 11:10:00,67.3,67.31,67.22,67.25,38835.0,52.5561,52.5639,52.4936,52.517,38835.0
2019-08-22 11:15:00,67.24,67.34,67.21,67.27,34406.0,52.5092,52.5873,52.4858,52.5326,34406.0
2019-08-22 11:20:00,67.27,67.3,67.2,67.28,45117.0,52.5326,52.5561,52.478,52.5404,45117.0
2019-08-22 11:25:00,67.28,67.3,67.07,67.09,82903.0,52.5404,52.5561,52.3764,52.3921,82903.0
2019-08-22 11:30:00,67.09,67.13,67.05,67.08,47161.0,52.3921,52.4233,52.3608,52.3843,47161.0
2019-08-22 11:35:00,67.07,67.17,67.06,67.09,42807.0,52.3764,52.4545,52.3686,52.3921,42807.0
2019-08-22 11:40:00,67.09,67.13,67.04,67.1,40820.0,52.3921,52.4233,52.353,52.3999,40820.0
2019-08-22 11:45:00,67.1,67.12,67.04,67.1,19421.0,52.3999,52.4155,52.353,52.3999,19421.0
2019-08-22 11:50:00,67.09,67.16,67.06,67.12,34464.0,52.3921,52.4467,52.3686,52.4155,34464.0
2019-08-22 11:55:00,67.12,67.2,67.11,67.15,52853.0,52.4155,52.478,52.4077,52.4389,52853.0
2019-08-22 12:00:00,67.13,67.22,67.12,67.17,29761.0,52.4233,52.4936,52.4155,52.4545,29761.0
2019-08-22 12:05:00,67.17,67.25,67.15,67.23,33686.0,52.4545,52.517,52.4389,52.5014,33686.0
2019-08-22 12:10:00,67.23,67.29,67.22,67.26,34525.0,52.5014,52.5483,52.4936,52.5248,34525.0
2019-08-22 12:15:00,67.27,67.33,67.26,67.31,27742.0,52.5326,52.5795,52.5248,52.5639,27742.0
2019-08-22 12:20:00,67.31,67.35,67.29,67.31,21074.0,52.5639,52.5951,52.5483,52.5639,21074.0
2019-08-22 12:25:00,67.32,67.36,67.27,67.3,39119.0,52.5717,52.6029,52.5326,52.5561,39119.0
2019-08-22 12:30:00,67.28,67.32,67.26,67.28,34835.0,52.5404,52.5717,52.5248,52.5404,34835.0
2019-08-22 12:35:00,67.28,67.31,67.23,67.23,27949.0,52.5404,52.5639,52.5014,52.5014,27949.0
2019-08-22 12:40:00,67.23,67.36,67.21,67.36,33118.0,52.5014,52.6029,52.4858,52.6029,33118.0
2019-08-22 12:45:00,67.35,67.37,67.3,67.34,27049.0,52.5951,52.6107,52.5561,52.5873,27049.0
2019-08-22 12:50:00,67.36,67.41,67.36,67.38,36925.0,52.6029,52.642,52.6029,52.6185,36925.0
2019-08-22 12:55:00,67.38,67.38,67.26,67.28,32718.0,52.6185,52.6185,52.5248,52.5404,32718.0
2019-08-22 13:00:00,67.28,67.4,67.28,67.37,48766.0,52.5404,52.6342,52.5404,52.6107,48766.0
2019-08-22 13:05:00,67.37,67.44,67.33,67.43,60617.0,52.6107,52.6654,52.5795,52.6576,60617.0
2019-08-22 13:10:00,67.42,67.51,67.41,67.51,34656.0,52.6498,52.7201,52.642,52.7201,34656.0
2019-08-22 13:15:00,67.51,67.58,67.51,67.52,43478.0,52.7201,52.7747,52.7201,52.7279,43478.0
2019-08-22 13:20:00,67.52,67.62,67.52,67.62,33574.0,52.7279,52.806,52.7279,52.806,33574.0
2019-08-22 13:25:00,67.61,67.66,67.52,67.58,99410.0,52.7981,52.8372,52.7279,52.7747,99410.0
2019-08-22 13:30:00,67.59,67.59,67.52,67.55,38374.0,52.7825,52.7825,52.7279,52.7513,38374.0
2019-08-22 13:35:00,67.54,67.62,67.52,67.52,45009.0,52.7435,52.806,52.7279,52.7279,45009.0
2019-08-22 13:40:00,67.52,67.56,67.5,67.52,16364.0,52.7279,52.7591,52.7122,52.7279,16364.0
2019-08-22 13:45:00,67.52,67.55,67.49,67.51,41124.0,52.7279,52.7513,52.7044,52.7201,41124.0
2019-08-22 13:50:00,67.51,67.51,67.44,67.51,38014.0,52.7201,52.7201,52.6654,52.7201,38014.0
2019-08-22 13:55:00,67.51,67.54,67.47,67.53,31186.0,52.7201,52.7435,52.6888,52.7357,31186.0
2019-08-22 14:00:00,67.53,67.56,67.5,67.54,47342.0,52.7357,52.7591,52.7122,52.7435,47342.0
2019-08-22 14:05:00,67.54,67.58,67.48,67.51,47964.0,52.7435,52.7747,52.6966,52.7201,47964.0
2019-08-22 14:10:00,67.52,67.58,67.5,67.58,65635.0,52.7279,52.7747,52.7122,52.7747,65635.0
2019-08-22 14:15:00,67.58,67.6,67.53,67.58,53681.0,52.7747,52.7903,52.7357,52.7747,53681.0
2019-08-22 14:20:00,67.58,67.58,67.53,67.56,35086.0,52.7747,52.7747,52.7357,52.7591,35086.0
2019-08-22 14:25:00,67.56,67.6,67.5,67.5,31668.0,52.7591,52.7903,52.7122,52.7122,31668.0
2019-08-22 14:30:00,67.51,67.57,67.5,67.51,34606.0,52.7201,52.7669,52.7122,52.7201,34606.0
2019-08-22 14:35:00,67.51,67.56,67.5,67.56,33167.0,52.7201,52.7591,52.7122,52.7591,33167.0
2019-08-22 14:40:00,67.56,67.57,67.52,67.57,40945.0,52.7591,52.7669,52.7279,52.7669,40945.0
2019-08-22 14:45:00,67.57,67.67,67.57,67.61,65198.0,52.7669,52.845,52.7669,52.7981,65198.0
2019-08-22 14:50:00,67.62,67.63,67.53,67.55,50033.0,52.806,52.8138,52.7357,52.7513,50033.0
2019-08-22 14:55:00,67.54,67.59,67.5,67.57,40247.0,52.7435,52.7825,52.7122,52.7669,40247.0
2019-08-22 15:00:00,67.57,67.64,67.5,67.63,156228.0,52.7669,52.8216,52.7122,52.8138,156228.0
2019-08-22 15:05:00,67.61,67.62,67.55,67.58,57213.0,52.7981,52.806,52.7513,52.7747,57213.0
2019-08-22 15:10:00,67.58,67.59,67.49,67.54,55978.0,52.7747,52.7825,52.7044,52.7435,55978.0
2019-08-22 15:15:00,67.53,67.57,67.5,67.57,49312.0,52.7357,52.7669,52.7122,52.7669,49312.0
2019-08-22 15:20:00,67.58,67.65,67.56,67.64,46176.0,52.7747,52.8294,52.7591,52.8216,46176.0
2019-08-22 15:25:00,67.64,67.69,67.59,67.63,45731.0,52.8216,52.8606,52.7825,52.8138,45731.0
2019-08-22 15:30:00,67.64,67.68,67.56,67.57,53840.0,52.8216,52.8528,52.7591,52.7669,53840.0
2019-08-22 15:35:00,67.56,67.64,67.55,67.62,83645.0,52.7591,52.8216,52.7513,52.806,83645.0
2019-08-22 15:40:00,67.62,67.68,67.6,67.65,65451.0,52.806,52.8528,52.7903,52.8294,65451.0
2019-08-22 15:45:00,67.65,67.67,67.59,67.63,76509.0,52.8294,52.845,52.7825,52.8138,76509.0
2019-08-22 15:50:00,67.63,67.8,67.62,67.79,127955.0,52.8138,52.9465,52.806,52.9387,127955.0
2019-08-22 15:55:00,67.79,67.79,67.5,67.55,305536.0,52.9387,52.9387,52.7122,52.7513,305536.0
2019-08-23 09:30:00,67.28,67.33,67.05,67.13,133427.0,52.5404,52.5795,52.3608,52.4233,133427.0
2019-08-23 09:35:00,67.13,67.32,67.11,67.28,62807.0,52.4233,52.5717,52.4077,52.5404,62807.0
2019-08-23 09:40:00,67.28,67.46,67.18,67.22,49564.0,52.5404,52.681,52.4624,52.4936,49564.0
2019-08-23 09:45:00,67.23,67.24,67.0,67.04,52430.0,52.5014,52.5092,52.3218,52.353,52430.0
2019-08-23 09:50:00,67.03,67.48,66.96,67.31,65552.0,52.3452,52.6966,52.2905,52.5639,65552.0
2019-08-23 09:55:00,67.3,67.37,67.25,67.35,29278.0,52.5561,52.6107,52.517,52.5951,29278.0
2019-08-23 10:00:00,67.31,67.53,67.21,67.4,57571.0,52.5639,52.7357,52.4858,52.6342,57571.0
2019-08-23 10:05:00,67.42,67.55,67.38,67.48,83111.0,52.6498,52.7513,52.6185,52.6966,83111.0
2019-08-23 10:10:00,67.48,67.52,67.33,67.51,125128.0,52.6966,52.7279,52.5795,52.7201,125128.0
2019-08-23 10:15:00,67.52,67.54,67.41,67.51,61511.0,52.7279,52.7435,52.642,52.7201,61511.0
2019-08-23 10:20:00,67.52,67.66,67.47,67.51,83686.0,52.7279,52.8372,52.6888,52.7201,83686.0
2019-08-23 10:25:00,67.5,67.51,67.26,67.29,29685.0,52.7122,52.7201,52.5248,52.5483,29685.0
2019-08-23 10:30:00,67.29,67.52,67.26,67.51,35032.0,52.5483,52.7279,52.5248,52.7201,35032.0
2019-08-23 10:35:00,67.49,67.67,67.49,67.67,41864.0,52.7044,52.845,52.7044,52.845,41864.0
2019-08-23 10:40:00,67.68,67.72,67.62,67.67,64486.0,52.8528,52.884,52.806,52.845,64486.0
2019-08-23 10:45:00,67.68,67.69,67.5,67.56,48026.0,52.8528,52.8606,52.7122,52.7591,48026.0
2019-08-23 10:50:00,67.56,67.74,67.55,67.72,50640.0,52.7591,52.8997,52.7513,52.884,50640.0
2019-08-23 10:55:00,67.73,67.79,67.45,67.48,69339.0,52.8919,52.9387,52.6732,52.6966,69339.0
2019-08-23 11:00:00,67.5,67.57,66.78,66.83,146207.0,52.7122,52.7669,52.15,52.189,146207.0
2019-08-23 11:05:00,66.8,67.05,66.62,66.64,99001.0,52.1656,52.3608,52.025,52.0407,99001.0
2019-08-23 11:10:00,66.63,67.07,66.57,67.04,124934.0,52.0328,52.3764,51.986,52.353,124934.0
2019-08-23 11:15:00,67.03,67.2,66.96,67.09,74989.0,52.3452,52.478,52.2905,52.3921,74989.0
2019-08-23 11:20:00,67.09,67.15,66.92,66.96,69223.0,52.3921,52.4389,52.2593,52.2905,69223.0
2019-08-23 11:25:00,66.93,67.1,66.87,66.98,64490.0,52.2671,52.3999,52.2203,52.3062,64490.0
2019-08-23 11:30:00,67.0,67.02,66.88,66.94,68088.0,52.3218,52.3374,52.2281,52.2749,68088.0
2019-08-23 11:35:00,66.93,66.99,66.75,66.88,133941.0,52.2671,52.314,52.1266,52.2281,133941.0
2019-08-23 11:40:00,66.87,66.96,66.75,66.96,62890.0,52.2203,52.2905,52.1266,52.2905,62890.0
2019-08-23 11:45:00,66.97,66.97,66.8,66.87,55850.0,52.2984,52.2984,52.1656,52.2203,55850.0
2019-08-23 11:50:00,66.87,66.97,66.84,66.91,54006.0,52.2203,52.2984,52.1968,52.2515,54006.0
2019-08-23 11:55:00,66.92,66.95,66.8,66.89,59950.0,52.2593,52.2827,52.1656,52.2359,59950.0
2019-08-23 12:00:00,66.89,66.94,66.79,66.8,102658.0,52.2359,52.2749,52.1578,52.1656,102658.0
2019-08-23 12:05:00,66.8,66.82,66.63,66.81,70889.0,52.1656,52.1812,52.0328,52.1734,70889.0
2019-08-23 12:10:00,66.82,66.93,66.75,66.9,32970.0,52.1812,52.2671,52.1266,52.2437,32970.0
2019-08-23 12:15:00,66.9,67.11,66.88,67.07,57678.0,52.2437,52.4077,52.2281,52.3764,57678.0
2019-08-23 12:20:00,67.05,67.05,66.89,66.9,56452.0,52.3608,52.3608,52.2359,52.2437,56452.0
2019-08-23 12:25:00,66.92,66.95,66.84,66.93,28326.0,52.2593,52.2827,52.1968,52.2671,28326.0
2019-08-23 12:30:00,66.91,67.14,66.87,67.13,43298.0,52.2515,52.4311,52.2203,52.4233,43298.0
2019-08-23 12:35:00,67.13,67.15,67.07,67.12,29440.0,52.4233,52.4389,52.3764,52.4155,29440.0
2019-08-23 12:40:00,67.13,67.17,67.05,67.07,48148.0,52.4233,52.4545,52.3608,52.3764,48148.0
2019-08-23 12:45:00,67.07,67.07,66.89,66.9,44156.0,52.3764,52.3764,52.2359,52.2437,44156.0
2019-08-23 12:50:00,66.88,66.96,66.7,66.7,60779.0,52.2281,52.2905,52.0875,52.0875,60779.0
2019-08-23 12:55:00,66.71,66.75,66.6,66.63,49971.0,52.0953,52.1266,52.0094,52.0328,49971.0
2019-08-23 13:00:00,66.62,66.7,66.52,66.64,56203.0,52.025,52.0875,51.9469,52.0407,56203.0
2019-08-23 13:05:00,66.64,66.66,66.5,66.54,51645.0,52.0407,52.0563,51.9313,51.9626,51645.0
2019-08-23 13:10:00,66.54,66.82,66.51,66.76,44738.0,51.9626,52.1812,51.9391,52.1344,44738.0
2019-08-23 13:15:00,66.74,66.75,66.53,66.56,36548.0,52.1187,52.1266,51.9548,51.9782,36548.0
2019-08-23 13:20:00,66.55,66.57,66.47,66.49,57609.0,51.9704,51.986,51.9079,51.9235,57609.0
2019-08-23 13:25:00,66.48,66.56,66.46,66.48,55484.0,51.9157,51.9782,51.9001,51.9157,55484.0
2019-08-23 13:30:00,66.47,66.51,66.4,66.51,40165.0,51.9079,51.9391,51.8532,51.9391,40165.0
2019-08-23 13:35:00,66.5,66.57,66.44,66.53,23123.0,51.9313,51.986,51.8845,51.9548,23123.0
2019-08-23 13:40:00,66.53,66.53,66.43,66.45,37927.0,51.9548,51.9548,51.8767,51.8923,37927.0
2019-08-23 13:45:00,66.45,66.56,66.4,66.48,30058.0,51.8923,51.9782,51.8532,51.9157,30058.0
2019-08-23 13:50:00,66.48,66.61,66.44,66.6,40494.0,51.9157,52.0172,51.8845,52.0094,40494.0
2019-08-23 13:55:00,66.59,66.6,66.49,66.54,46677.0,52.0016,52.0094,51.9235,51.9626,46677.0
2019-08-23 14:00:00,66.54,66.55,66.4,66.41,37089.0,51.9626,51.9704,51.8532,51.861,37089.0
2019-08-23 14:05:00,66.41,66.48,66.38,66.4,50558.0,51.861,51.9157,51.8376,51.8532,50558.0
2019-08-23 14:10:00,66.42,66.42,66.28,66.28,51318.0,51.8689,51.8689,51.7595,51.7595,51318.0
2019-08-23 14:15:00,66.29,66.35,66.26,66.29,43918.0,51.7673,51.8142,51.7439,51.7673,43918.0
2019-08-23 14:20:00,66.3,66.39,66.26,66.36,40172.0,51.7751,51.8454,51.7439,51.822,40172.0
2019-08-23 14:25:00,66.37,66.37,66.24,66.27,52590.0,51.8298,51.8298,51.7283,51.7517,52590.0
2019-08-23 14:30:00,66.28,66.36,66.18,66.26,53343.0,51.7595,51.822,51.6814,51.7439,53343.0
2019-08-23 14:35:00,66.26,66.26,66.18,66.21,51146.0,51.7439,51.7439,51.6814,51.7049,51146.0
2019-08-23 14:40:00,66.22,66.24,66.09,66.13,51527.0,51.7127,51.7283,51.6111,51.6424,51527.0
2019-08-23 14:45:00,66.12,66.16,66.01,66.01,60835.0,51.6346,51.6658,51.5487,51.5487,60835.0
2019-08-23 14:50:00,66.01,66.12,66.01,66.06,88671.0,51.5487,51.6346,51.5487,51.5877,88671.0
2019-08-23 14:55:00,66.06,66.17,66.03,66.15,44233.0,51.5877,51.6736,51.5643,51.658,44233.0
2019-08-23 15:00:00,66.15,66.18,66.07,66.17,55645.0,51.658,51.6814,51.5955,51.6736,55645.0
2019-08-23 15:05:00,66.16,66.22,66.1,66.11,65039.0,51.6658,51.7127,51.619,51.6268,65039.0
2019-08-23 15:10:00,66.1,66.12,65.9,65.97,124344.0,51.619,51.6346,51.4628,51.5174,124344.0
2019-08-23 15:15:00,65.97,66.15,65.95,66.07,86511.0,51.5174,51.658,51.5018,51.5955,86511.0
2019-08-23 15:20:00,66.07,66.13,66.04,66.09,43019.0,51.5955,51.6424,51.5721,51.6111,43019.0
2019-08-23 15:25:00,66.09,66.11,65.93,65.97,89057.0,51.6111,51.6268,51.4862,51.5174,89057.0
2019-08-23 15:30:00,65.96,65.99,65.85,65.92,94547.0,51.5096,51.5331,51.4237,51.4784,94547.0
2019-08-23 15:35:00,65.92,65.97,65.89,65.97,104432.0,51.4784,51.5174,51.455,51.5174,104432.0
2019-08-23 15:40:00,65.97,66.02,65.93,65.98,100188.0,51.5174,51.5565,51.4862,51.5252,100188.0
2019-08-23 15:45:00,65.98,66.11,65.96,65.97,147670.0,51.5252,51.6268,51.5096,51.5174,147670.0
2019-08-23 15:50:00,65.97,65.97,65.56,65.56,259700.0,51.5174,51.5174,51.1973,51.1973,259700.0
2019-08-23 15:55:00,65.56,66.01,65.48,66.0,665455.0,51.1973,51.5487,51.1348,51.5409,665455.0
2019-08-26 09:30:00,66.43,66.77,66.25,66.52,127666.0,51.8767,52.1422,51.7361,51.9469,127666.0
2019-08-26 09:35:00,66.53,66.78,66.44,66.73,71621.0,51.9548,52.15,51.8845,52.1109,71621.0
2019-08-26 09:40:00,66.75,66.81,66.4,66.57,146079.0,52.1266,52.1734,51.8532,51.986,146079.0
2019-08-26 09:45:00,66.61,66.66,66.39,66.53,64935.0,52.0172,52.0563,51.8454,51.9548,64935.0
2019-08-26 09:50:00,66.54,66.68,66.53,66.55,27688.0,51.9626,52.0719,51.9548,51.9704,27688.0
2019-08-26 09:55:00,66.57,66.63,66.46,66.47,33945.0,51.986,52.0328,51.9001,51.9079,33945.0
2019-08-26 10:00:00,66.45,66.55,66.31,66.37,33203.0,51.8923,51.9704,51.7829,51.8298,33203.0
2019-08-26 10:05:00,66.37,66.38,66.22,66.23,46247.0,51.8298,51.8376,51.7127,51.7205,46247.0
2019-08-26 10:10:00,66.25,66.33,66.18,66.29,42790.0,51.7361,51.7986,51.6814,51.7673,42790.0
2019-08-26 10:15:00,66.28,66.34,66.14,66.33,35436.0,51.7595,51.8064,51.6502,51.7986,35436.0
2019-08-26 10:20:00,66.31,66.47,66.3,66.42,40357.0,51.7829,51.9079,51.7751,51.8689,40357.0
2019-08-26 10:25:00,66.41,66.49,66.32,66.49,61653.0,51.861,51.9235,51.7908,51.9235,61653.0
2019-08-26 10:30:00,66.49,66.57,66.48,66.54,21129.0,51.9235,51.986,51.9157,51.9626,21129.0
2019-08-26 10:35:00,66.53,66.56,66.45,66.55,27053.0,51.9548,51.9782,51.8923,51.9704,27053.0
2019-08-26 10:40:00,66.54,66.62,66.43,66.58,33866.0,51.9626,52.025,51.8767,51.9938,33866.0
2019-08-26 10:45:00,66.57,66.84,66.56,66.74,54276.0,51.986,52.1968,51.9782,52.1187,54276.0
2019-08-26 10:50:00,66.76,66.76,66.63,66.64,32773.0,52.1344,52.1344,52.0328,52.0407,32773.0
2019-08-26 10:55:00,66.63,66.7,66.58,66.65,47115.0,52.0328,52.0875,51.9938,52.0485,47115.0
2019-08-26 11:00:00,66.65,66.65,66.55,66.58,36380.0,52.0485,52.0485,51.9704,51.9938,36380.0
2019-08-26 11:05:00,66.59,66.63,66.54,66.62,30294.0,52.0016,52.0328,51.9626,52.025,30294.0
2019-08-26 11:10:00,66.6,66.83,66.56,66.74,67346.0,52.0094,52.189,51.9782,52.1187,67346.0
2019-08-26 11:15:00,66.74,66.76,66.61,66.69,57697.0,52.1187,52.1344,52.0172,52.0797,57697.0
2019-08-26 11:20:00,66.71,66.76,66.64,66.73,26071.0,52.0953,52.1344,52.0407,52.1109,26071.0
2019-08-26 11:25:00,66.74,66.78,66.68,66.71,25840.0,52.1187,52.15,52.0719,52.0953,25840.0
2019-08-26 11:30:00,66.71,66.78,66.7,66.72,29749.0,52.0953,52.15,52.0875,52.1031,29749.0
2019-08-26 11:35:00,66.72,66.85,66.71,66.8,38964.0,52.1031,52.2046,52.0953,52.1656,38964.0
2019-08-26 11:40:00,66.81,66.82,66.71,66.73,45550.0,52.1734,52.1812,52.0953,52.1109,45550.0
2019-08-26 11:45:00,66.74,66.83,66.69,66.73,63751.0,52.1187,52.189,52.0797,52.1109,63751.0
2019-08-26 11:50:00,66.74,66.77,66.66,66.66,54203.0,52.1187,52.1422,52.0563,52.0563,54203.0
2019-08-26 11:55:00,66.66,66.79,66.65,66.76,24759.0,52.0563,52.1578,52.0485,52.1344,24759.0
2019-08-26 12:00:00,66.75,66.76,66.68,66.72,33916.0,52.1266,52.1344,52.0719,52.1031,33916.0
2019-08-26 12:05:00,66.71,66.78,66.66,66.75,38533.0,52.0953,52.15,52.0563,52.1266,38533.0
2019-08-26 12:10:00,66.76,66.79,66.73,66.75,18958.0,52.1344,52.1578,52.1109,52.1266,18958.0
2019-08-26 12:15:00,66.74,66.77,66.63,66.63,30868.0,52.1187,52.1422,52.0328,52.0328,30868.0
2019-08-26 12:20:00,66.64,66.9,66.63,66.86,30817.0,52.0407,52.2437,52.0328,52.2125,30817.0
2019-08-26 12:25:00,66.9,66.93,66.79,66.84,42396.0,52.2437,52.2671,52.1578,52.1968,42396.0
2019-08-26 12:30:00,66.83,66.88,66.78,66.8,36123.0,52.189,52.2281,52.15,52.1656,36123.0
2019-08-26 12:35:00,66.8,66.83,66.77,66.79,17078.0,52.1656,52.189,52.1422,52.1578,17078.0
2019-08-26 12:40:00,66.79,66.8,66.68,66.7,31048.0,52.1578,52.1656,52.0719,52.0875,31048.0
2019-08-26 12:45:00,66.71,66.73,66.66,66.67,16824.0,52.0953,52.1109,52.0563,52.0641,16824.0
2019-08-26 12:50:00,66.68,66.74,66.65,66.74,20745.0,52.0719,52.1187,52.0485,52.1187,20745.0
2019-08-26 12:55:00,66.75,66.75,66.62,66.64,26702.0,52.1266,52.1266,52.025,52.0407,26702.0
2019-08-26 13:00:00,66.63,66.7,66.62,66.69,20759.0,52.0328,52.0875,52.025,52.0797,20759.0
2019-08-26 13:05:00,66.69,66.74,66.63,66.74,21425.0,52.0797,52.1187,52.0328,52.1187,21425.0
2019-08-26 13:10:00,66.73,66.73,66.61,66.62,28157.0,52.1109,52.1109,52.0172,52.025,28157.0
2019-08-26 13:15:00,66.63,66.64,66.55,66.59,19080.0,52.0328,52.0407,51.9704,52.0016,19080.0
2019-08-26 13:20:00,66.59,66.6,66.55,66.58,37886.0,52.0016,52.0094,51.9704,51.9938,37886.0
2019-08-26 13:25:00,66.59,66.64,66.59,66.6,26317.0,52.0016,52.0407,52.0016,52.0094,26317.0
2019-08-26 13:30:00,66.61,66.63,66.5,66.51,29008.0,52.0172,52.0328,51.9313,51.9391,29008.0
2019-08-26 13:35:00,66.51,66.62,66.51,66.59,23810.0,51.9391,52.025,51.9391,52.0016,23810.0
2019-08-26 13:40:00,66.59,66.61,66.5,66.51,31858.0,52.0016,52.0172,51.9313,51.9391,31858.0
2019-08-26 13:45:00,66.51,66.53,66.47,66.51,27022.0,51.9391,51.9548,51.9079,51.9391,27022.0
2019-08-26 13:50:00,66.52,66.53,66.47,66.48,48247.0,51.9469,51.9548,51.9079,51.9157,48247.0
2019-08-26 13:55:00,66.48,66.52,66.44,66.49,19134.0,51.9157,51.9469,51.8845,51.9235,19134.0
2019-08-26 14:00:00,66.5,66.5,66.34,66.34,81820.0,51.9313,51.9313,51.8064,51.8064,81820.0
2019-08-26 14:05:00,66.35,66.42,66.33,66.34,31807.0,51.8142,51.8689,51.7986,51.8064,31807.0
2019-08-26 14:10:00,66.34,66.38,66.29,66.32,23497.0,51.8064,51.8376,51.7673,51.7908,23497.0
2019-08-26 14:15:00,66.33,66.4,66.32,66.34,23840.0,51.7986,51.8532,51.7908,51.8064,23840.0
2019-08-26 14:20:00,66.33,66.34,66.26,66.27,82470.0,51.7986,51.8064,51.7439,51.7517,82470.0
2019-08-26 14:25:00,66.27,66.27,66.18,66.19,49347.0,51.7517,51.7517,51.6814,51.6892,49347.0
2019-08-26 14:30:00,66.18,66.32,66.17,66.28,42723.0,51.6814,51.7908,51.6736,51.7595,42723.0
2019-08-26 14:35:00,66.27,66.3,66.21,66.22,23079.0,51.7517,51.7751,51.7049,51.7127,23079.0
2019-08-26 14:40:00,66.21,66.31,66.2,66.31,28933.0,51.7049,51.7829,51.697,51.7829,28933.0
2019-08-26 14:45:00,66.31,66.31,66.23,66.24,33438.0,51.7829,51.7829,51.7205,51.7283,33438.0
2019-08-26 14:50:00,66.25,66.27,66.14,66.16,40756.0,51.7361,51.7517,51.6502,51.6658,40756.0
2019-08-26 14:55:00,66.17,66.26,66.13,66.25,29521.0,51.6736,51.7439,51.6424,51.7361,29521.0
2019-08-26 15:00:00,66.24,66.38,66.24,66.29,63004.0,51.7283,51.8376,51.7283,51.7673,63004.0
2019-08-26 15:05:00,66.28,66.3,66.19,66.26,57001.0,51.7595,51.7751,51.6892,51.7439,57001.0
2019-08-26 15:10:00,66.27,66.32,66.24,66.28,79520.0,51.7517,51.7908,51.7283,51.7595,79520.0
2019-08-26 15:15:00,66.28,66.33,66.27,66.33,75320.0,51.7595,51.7986,51.7517,51.7986,75320.0
2019-08-26 15:20:00,66.33,66.34,66.26,66.28,40279.0,51.7986,51.8064,51.7439,51.7595,40279.0
2019-08-26 15:25:00,66.29,66.3,66.13,66.14,72514.0,51.7673,51.7751,51.6424,51.6502,72514.0
2019-08-26 15:30:00,66.15,66.32,66.14,66.25,60702.0,51.658,51.7908,51.6502,51.7361,60702.0
2019-08-26 15:35:00,66.25,66.26,66.18,66.19,55816.0,51.7361,51.7439,51.6814,51.6892,55816.0
2019-08-26 15:40:00,66.2,66.2,66.13,66.13,62312.0,51.697,51.697,51.6424,51.6424,62312.0
2019-08-26 15:45:00,66.14,66.17,66.08,66.14,81287.0,51.6502,51.6736,51.6033,51.6502,81287.0
2019-08-26 15:50:00,66.14,66.31,66.14,66.29,140158.0,51.6502,51.7829,51.6502,51.7673,140158.0
2019-08-26 15:55:00,66.29,66.47,66.24,66.44,286436.0,51.7673,51.9079,51.7283,51.8845,286436.0
2019-08-27 09:30:00,66.67,66.67,66.1,66.23,166579.0,52.0641,52.0641,51.619,51.7205,166579.0
2019-08-27 09:35:00,66.22,66.81,66.13,66.62,91507.0,51.7127,52.1734,51.6424,52.025,91507.0
2019-08-27 09:40:00,66.64,66.68,66.49,66.64,37585.0,52.0407,52.0719,51.9235,52.0407,37585.0
2019-08-27 09:45:00,66.65,66.98,66.65,66.91,70876.0,52.0485,52.3062,52.0485,52.2515,70876.0
2019-08-27 09:50:00,66.9,66.98,66.75,66.85,100713.0,52.2437,52.3062,52.1266,52.2046,100713.0
2019-08-27 09:55:00,66.86,66.96,66.62,66.63,151198.0,52.2125,52.2905,52.025,52.0328,151198.0
2019-08-27 10:00:00,66.64,66.74,66.64,66.66,71265.0,52.0407,52.1187,52.0407,52.0563,71265.0
2019-08-27 10:05:00,66.65,66.69,66.43,66.5,34484.0,52.0485,52.0797,51.8767,51.9313,34484.0
2019-08-27 10:10:00,66.5,66.54,66.3,66.33,44661.0,51.9313,51.9626,51.7751,51.7986,44661.0
2019-08-27 10:15:00,66.33,66.4,66.31,66.35,42407.0,51.7986,51.8532,51.7829,51.8142,42407.0
2019-08-27 10:20:00,66.33,66.42,66.33,66.38,108392.0,51.7986,51.8689,51.7986,51.8376,108392.0
2019-08-27 10:25:00,66.38,66.58,66.37,66.56,60096.0,51.8376,51.9938,51.8298,51.9782,60096.0
2019-08-27 10:30:00,66.56,66.74,66.55,66.73,53471.0,51.9782,52.1187,51.9704,52.1109,53471.0
2019-08-27 10:35:00,66.72,66.89,66.66,66.79,77170.0,52.1031,52.2359,52.0563,52.1578,77170.0
2019-08-27 10:40:00,66.81,66.88,66.77,66.77,57992.0,52.1734,52.2281,52.1422,52.1422,57992.0
2019-08-27 10:45:00,66.78,66.78,66.5,66.53,97458.0,52.15,52.15,51.9313,51.9548,97458.0
2019-08-27 10:50:00,66.52,66.63,66.44,66.44,115335.0,51.9469,52.0328,51.8845,51.8845,115335.0
2019-08-27 10:55:00,66.47,66.54,66.37,66.39,74502.0,51.9079,51.9626,51.8298,51.8454,74502.0
2019-08-27 11:00:00,66.39,66.45,66.32,66.4,42374.0,51.8454,51.8923,51.7908,51.8532,42374.0
2019-08-27 11:05:00,66.41,66.44,66.27,66.28,39915.0,51.861,51.8845,51.7517,51.7595,39915.0
2019-08-27 11:10:00,66.27,66.33,66.18,66.22,148888.0,51.7517,51.7986,51.6814,51.7127,148888.0
2019-08-27 11:15:00,66.23,66.3,66.16,66.2,47524.0,51.7205,51.7751,51.6658,51.697,47524.0
2019-08-27 11:20:00,66.2,66.29,66.14,66.25,69850.0,51.697,51.7673,51.6502,51.7361,69850.0
2019-08-27 11:25:00,66.26,66.4,66.22,66.39,60994.0,51.7439,51.8532,51.7127,51.8454,60994.0
2019-08-27 11:30:00,66.39,66.49,66.39,66.42,56215.0,51.8454,51.9235,51.8454,51.8689,56215.0
2019-08-27 11:35:00,66.42,66.51,66.42,66.46,30366.0,51.8689,51.9391,51.8689,51.9001,30366.0
2019-08-27 11:40:00,66.46,66.46,66.31,66.4,38474.0,51.9001,51.9001,51.7829,51.8532,38474.0
2019-08-27 11:45:00,66.39,66.47,66.38,66.4,30627.0,51.8454,51.9079,51.8376,51.8532,30627.0
2019-08-27 11:50:00,66.41,66.41,66.28,66.34,27603.0,51.861,51.861,51.7595,51.8064,27603.0
2019-08-27 11:55:00,66.34,66.36,66.07,66.07,55705.0,51.8064,51.822,51.5955,51.5955,55705.0
2019-08-27 12:00:00,66.08,66.17,65.92,65.92,64653.0,51.6033,51.6736,51.4784,51.4784,64653.0
2019-08-27 12:05:00,65.92,66.05,65.92,66.0,39851.0,51.4784,51.5799,51.4784,51.5409,39851.0
2019-08-27 12:10:00,66.0,66.02,65.88,65.96,61384.0,51.5409,51.5565,51.4472,51.5096,61384.0
2019-08-27 12:15:00,65.96,66.01,65.89,65.91,59824.0,51.5096,51.5487,51.455,51.4706,59824.0
2019-08-27 12:20:00,65.92,65.98,65.88,65.91,42755.0,51.4784,51.5252,51.4472,51.4706,42755.0
2019-08-27 12:25:00,65.91,66.02,65.88,66.0,75583.0,51.4706,51.5565,51.4472,51.5409,75583.0
2019-08-27 12:30:00,66.0,66.04,65.8,65.8,48037.0,51.5409,51.5721,51.3847,51.3847,48037.0
2019-08-27 12:35:00,65.79,65.84,65.68,65.69,43899.0,51.3769,51.4159,51.291,51.2988,43899.0
2019-08-27 12:40:00,65.69,65.77,65.66,65.73,40655.0,51.2988,51.3613,51.2753,51.33,40655.0
2019-08-27 12:45:00,65.75,65.8,65.72,65.74,50686.0,51.3456,51.3847,51.3222,51.3378,50686.0
2019-08-27 12:50:00,65.74,65.77,65.57,65.66,50152.0,51.3378,51.3613,51.2051,51.2753,50152.0
2019-08-27 12:55:00,65.66,65.76,65.64,65.75,54893.0,51.2753,51.3534,51.2597,51.3456,54893.0
2019-08-27 13:00:00,65.75,65.84,65.73,65.78,63699.0,51.3456,51.4159,51.33,51.3691,63699.0
2019-08-27 13:05:00,65.78,65.85,65.73,65.78,39168.0,51.3691,51.4237,51.33,51.3691,39168.0
2019-08-27 13:10:00,65.79,65.8,65.73,65.75,48793.0,51.3769,51.3847,51.33,51.3456,48793.0
2019-08-27 13:15:00,65.77,65.79,65.71,65.76,44767.0,51.3613,51.3769,51.3144,51.3534,44767.0
2019-08-27 13:20:00,65.77,65.8,65.74,65.75,35048.0,51.3613,51.3847,51.3378,51.3456,35048.0
2019-08-27 13:25:00,65.76,65.85,65.76,65.85,26202.0,51.3534,51.4237,51.3534,51.4237,26202.0
2019-08-27 13:30:00,65.83,65.83,65.74,65.78,37229.0,51.4081,51.4081,51.3378,51.3691,37229.0
2019-08-27 13:35:00,65.78,66.02,65.77,65.91,40445.0,51.3691,51.5565,51.3613,51.4706,40445.0
2019-08-27 13:40:00,65.93,65.96,65.87,65.9,26721.0,51.4862,51.5096,51.4393,51.4628,26721.0
2019-08-27 13:45:00,65.9,66.0,65.86,65.86,73169.0,51.4628,51.5409,51.4315,51.4315,73169.0
2019-08-27 13:50:00,65.88,65.91,65.85,65.85,36611.0,51.4472,51.4706,51.4237,51.4237,36611.0
2019-08-27 13:55:00,65.85,65.91,65.84,65.9,40347.0,51.4237,51.4706,51.4159,51.4628,40347.0
2019-08-27 14:00:00,65.89,65.95,65.82,65.84,71880.0,51.455,51.5018,51.4003,51.4159,71880.0
2019-08-27 14:05:00,65.84,65.85,65.7,65.74,38501.0,51.4159,51.4237,51.3066,51.3378,38501.0
2019-08-27 14:10:00,65.76,65.76,65.65,65.71,40995.0,51.3534,51.3534,51.2675,51.3144,40995.0
2019-08-27 14:15:00,65.7,65.76,65.67,65.75,21368.0,51.3066,51.3534,51.2832,51.3456,21368.0
2019-08-27 14:20:00,65.75,65.79,65.74,65.76,35124.0,51.3456,51.3769,51.3378,51.3534,35124.0
2019-08-27 14:25:00,65.77,65.8,65.69,65.79,27196.0,51.3613,51.3847,51.2988,51.3769,27196.0
2019-08-27 14:30:00,65.8,65.8,65.68,65.71,51597.0,51.3847,51.3847,51.291,51.3144,51597.0
2019-08-27 14:35:00,65.71,65.82,65.7,65.8,39467.0,51.3144,51.4003,51.3066,51.3847,39467.0
2019-08-27 14:40:00,65.82,65.92,65.74,65.88,106166.0,51.4003,51.4784,51.3378,51.4472,106166.0
2019-08-27 14:45:00,65.87,65.97,65.83,65.92,47951.0,51.4393,51.5174,51.4081,51.4784,47951.0
2019-08-27 14:50:00,65.92,65.97,65.89,65.96,62200.0,51.4784,51.5174,51.455,51.5096,62200.0
2019-08-27 14:55:00,65.94,65.95,65.77,65.77,56450.0,51.494,51.5018,51.3613,51.3613,56450.0
2019-08-27 15:00:00,65.79,65.87,65.77,65.84,89597.0,51.3769,51.4393,51.3613,51.4159,89597.0
2019-08-27 15:05:00,65.84,65.87,65.79,65.81,55863.0,51.4159,51.4393,51.3769,51.3925,55863.0
2019-08-27 15:10:00,65.8,65.8,65.68,65.74,68400.0,51.3847,51.3847,51.291,51.3378,68400.0
2019-08-27 15:15:00,65.75,65.81,65.74,65.76,51149.0,51.3456,51.3925,51.3378,51.3534,51149.0
2019-08-27 15:20:00,65.76,65.77,65.67,65.73,68086.0,51.3534,51.3613,51.2832,51.33,68086.0
2019-08-27 15:25:00,65.73,65.78,65.73,65.75,55423.0,51.33,51.3691,51.33,51.3456,55423.0
2019-08-27 15:30:00,65.76,65.77,65.67,65.69,104667.0,51.3534,51.3613,51.2832,51.2988,104667.0
2019-08-27 15:35:00,65.68,65.81,65.66,65.77,96058.0,51.291,51.3925,51.2753,51.3613,96058.0
2019-08-27 15:40:00,65.77,65.85,65.71,65.74,114392.0,51.3613,51.4237,51.3144,51.3378,114392.0
2019-08-27 15:45:00,65.73,65.77,65.69,65.76,104980.0,51.33,51.3613,51.2988,51.3534,104980.0
2019-08-27 15:50:00,65.75,65.76,65.49,65.59,193704.0,51.3456,51.3534,51.1426,51.2207,193704.0
2019-08-27 15:55:00,65.58,65.8,65.53,65.63,358629.0,51.2129,51.3847,51.1738,51.2519,358629.0
2019-08-28 09:30:00,65.57,65.87,65.51,65.8,129009.0,51.2051,51.4393,51.1582,51.3847,129009.0
2019-08-28 09:35:00,65.78,65.8,65.4,65.61,81849.0,51.3691,51.3847,51.0723,51.2363,81849.0
2019-08-28 09:40:00,65.65,65.69,65.43,65.57,83821.0,51.2675,51.2988,51.0957,51.2051,83821.0
2019-08-28 09:45:00,65.57,65.77,65.42,65.72,125458.0,51.2051,51.3613,51.0879,51.3222,125458.0
2019-08-28 09:50:00,65.76,66.12,65.72,66.06,147249.0,51.3534,51.6346,51.3222,51.5877,147249.0
2019-08-28 09:55:00,66.07,66.19,66.03,66.09,49433.0,51.5955,51.6892,51.5643,51.6111,49433.0
2019-08-28 10:00:00,66.11,66.27,65.94,66.01,106539.0,51.6268,51.7517,51.494,51.5487,106539.0
2019-08-28 10:05:00,66.04,66.13,65.97,66.01,52743.0,51.5721,51.6424,51.5174,51.5487,52743.0
2019-08-28 10:10:00,66.05,66.06,65.81,65.86,47119.0,51.5799,51.5877,51.3925,51.4315,47119.0
2019-08-28 10:15:00,65.84,65.98,65.82,65.87,44441.0,51.4159,51.5252,51.4003,51.4393,44441.0
2019-08-28 10:20:00,65.87,65.88,65.7,65.78,41721.0,51.4393,51.4472,51.3066,51.3691,41721.0
2019-08-28 10:25:00,65.77,65.83,65.68,65.71,44949.0,51.3613,51.4081,51.291,51.3144,44949.0
2019-08-28 10:30:00,65.71,65.9,65.68,65.76,54322.0,51.3144,51.4628,51.291,51.3534,54322.0
2019-08-28 10:35:00,65.76,65.93,65.75,65.89,58361.0,51.3534,51.4862,51.3456,51.455,58361.0
2019-08-28 10:40:00,65.87,66.1,65.86,66.06,66448.0,51.4393,51.619,51.4315,51.5877,66448.0
2019-08-28 10:45:00,66.06,66.18,65.98,66.13,59439.0,51.5877,51.6814,51.5252,51.6424,59439.0
2019-08-28 10:50:00,66.15,66.29,66.08,66.29,68786.0,51.658,51.7673,51.6033,51.7673,68786.0
2019-08-28 10:55:00,66.28,66.32,66.23,66.28,43638.0,51.7595,51.7908,51.7205,51.7595,43638.0
2019-08-28 11:00:00,66.3,66.3,66.14,66.24,46664.0,51.7751,51.7751,51.6502,51.7283,46664.0
2019-08-28 11:05:00,66.26,66.29,66.11,66.17,51416.0,51.7439,51.7673,51.6268,51.6736,51416.0
2019-08-28 11:10:00,66.18,66.23,66.1,66.16,37807.0,51.6814,51.7205,51.619,51.6658,37807.0
2019-08-28 11:15:00,66.15,66.19,66.1,66.14,35364.0,51.658,51.6892,51.619,51.6502,35364.0
2019-08-28 11:20:00,66.14,66.3,66.09,66.25,64994.0,51.6502,51.7751,51.6111,51.7361,64994.0
2019-08-28 11:25:00,66.25,66.3,66.18,66.24,45004.0,51.7361,51.7751,51.6814,51.7283,45004.0
2019-08-28 11:30:00,66.25,66.27,66.13,66.13,35728.0,51.7361,51.7517,51.6424,51.6424,35728.0
2019-08-28 11:35:00,66.13,66.18,66.08,66.13,31528.0,51.6424,51.6814,51.6033,51.6424,31528.0
2019-08-28 11:40:00,66.14,66.23,66.11,66.18,48020.0,51.6502,51.7205,51.6268,51.6814,48020.0
2019-08-28 11:45:00,66.18,66.34,66.18,66.32,65208.0,51.6814,51.8064,51.6814,51.7908,65208.0
2019-08-28 11:50:00,66.33,66.38,66.26,66.38,29787.0,51.7986,51.8376,51.7439,51.8376,29787.0
2019-08-28 11:55:00,66.37,66.37,66.23,66.27,37749.0,51.8298,51.8298,51.7205,51.7517,37749.0
2019-08-28 12:00:00,66.27,66.29,66.19,66.26,73698.0,51.7517,51.7673,51.6892,51.7439,73698.0
2019-08-28 12:05:00,66.27,66.32,66.22,66.3,28037.0,51.7517,51.7908,51.7127,51.7751,28037.0
2019-08-28 12:10:00,66.29,66.29,66.21,66.23,50947.0,51.7673,51.7673,51.7049,51.7205,50947.0
2019-08-28 12:15:00,66.23,66.29,66.19,66.29,49414.0,51.7205,51.7673,51.6892,51.7673,49414.0
2019-08-28 12:20:00,66.29,66.31,66.16,66.17,43882.0,51.7673,51.7829,51.6658,51.6736,43882.0
2019-08-28 12:25:00,66.17,66.18,66.03,66.03,43107.0,51.6736,51.6814,51.5643,51.5643,43107.0
2019-08-28 12:30:00,66.04,66.09,65.99,66.05,70217.0,51.5721,51.6111,51.5331,51.5799,70217.0
2019-08-28 12:35:00,66.05,66.06,65.9,65.92,52885.0,51.5799,51.5877,51.4628,51.4784,52885.0
2019-08-28 12:40:00,65.93,65.99,65.91,65.91,27230.0,51.4862,51.5331,51.4706,51.4706,27230.0
2019-08-28 12:45:00,65.92,65.95,65.88,65.92,33937.0,51.4784,51.5018,51.4472,51.4784,33937.0
2019-08-28 12:50:00,65.91,66.05,65.9,66.05,51176.0,51.4706,51.5799,51.4628,51.5799,51176.0
2019-08-28 12:55:00,66.04,66.08,66.01,66.07,39630.0,51.5721,51.6033,51.5487,51.5955,39630.0
2019-08-28 13:00:00,66.07,66.08,65.98,65.98,34268.0,51.5955,51.6033,51.5252,51.5252,34268.0
2019-08-28 13:05:00,65.98,66.01,65.89,65.9,55375.0,51.5252,51.5487,51.455,51.4628,55375.0
2019-08-28 13:10:00,65.9,65.9,65.81,65.84,38330.0,51.4628,51.4628,51.3925,51.4159,38330.0
2019-08-28 13:15:00,65.83,65.94,65.82,65.91,42187.0,51.4081,51.494,51.4003,51.4706,42187.0
2019-08-28 13:20:00,65.91,65.98,65.9,65.91,28338.0,51.4706,51.5252,51.4628,51.4706,28338.0
2019-08-28 13:25:00,65.91,65.95,65.88,65.9,31692.0,51.4706,51.5018,51.4472,51.4628,31692.0
2019-08-28 13:30:00,65.9,65.99,65.88,65.99,39505.0,51.4628,51.5331,51.4472,51.5331,39505.0
2019-08-28 13:35:00,65.96,66.04,65.95,66.02,37884.0,51.5096,51.5721,51.5018,51.5565,37884.0
2019-08-28 13:40:00,66.02,66.04,65.98,66.02,27726.0,51.5565,51.5721,51.5252,51.5565,27726.0
2019-08-28 13:45:00,66.02,66.06,65.94,66.05,38122.0,51.5565,51.5877,51.494,51.5799,38122.0
2019-08-28 13:50:00,66.06,66.08,66.0,66.01,34402.0,51.5877,51.6033,51.5409,51.5487,34402.0
2019-08-28 13:55:00,66.02,66.06,65.97,66.01,39094.0,51.5565,51.5877,51.5174,51.5487,39094.0
2019-08-28 14:00:00,66.01,66.07,65.86,65.91,127980.0,51.5487,51.5955,51.4315,51.4706,127980.0
2019-08-28 14:05:00,65.91,66.29,65.85,66.15,228948.0,51.4706,51.7673,51.4237,51.658,228948.0
2019-08-28 14:10:00,66.14,66.16,65.98,66.02,115121.0,51.6502,51.6658,51.5252,51.5565,115121.0
2019-08-28 14:15:00,66.02,66.05,65.96,66.03,85023.0,51.5565,51.5799,51.5096,51.5643,85023.0
2019-08-28 14:20:00,66.06,66.09,66.0,66.0,31130.0,51.5877,51.6111,51.5409,51.5409,31130.0
2019-08-28 14:25:00,66.0,66.08,65.96,66.07,41404.0,51.5409,51.6033,51.5096,51.5955,41404.0
2019-08-28 14:30:00,66.08,66.09,66.03,66.07,45891.0,51.6033,51.6111,51.5643,51.5955,45891.0
2019-08-28 14:35:00,66.07,66.12,66.03,66.12,45379.0,51.5955,51.6346,51.5643,51.6346,45379.0
2019-08-28 14:40:00,66.12,66.14,66.02,66.02,24147.0,51.6346,51.6502,51.5565,51.5565,24147.0
2019-08-28 14:45:00,66.03,66.09,66.03,66.07,32151.0,51.5643,51.6111,51.5643,51.5955,32151.0
2019-08-28 14:50:00,66.07,66.08,66.02,66.05,43719.0,51.5955,51.6033,51.5565,51.5799,43719.0
2019-08-28 14:55:00,66.05,66.06,65.97,66.03,35840.0,51.5799,51.5877,51.5174,51.5643,35840.0
2019-08-28 15:00:00,66.03,66.05,65.95,65.96,46674.0,51.5643,51.5799,51.5018,51.5096,46674.0
2019-08-28 15:05:00,65.96,66.06,65.95,66.06,50000.0,51.5096,51.5877,51.5018,51.5877,50000.0
2019-08-28 15:10:00,66.05,66.08,66.01,66.06,99056.0,51.5799,51.6033,51.5487,51.5877,99056.0
2019-08-28 15:15:00,66.06,66.1,66.01,66.08,67503.0,51.5877,51.619,51.5487,51.6033,67503.0
2019-08-28 15:20:00,66.09,66.09,65.96,65.97,66200.0,51.6111,51.6111,51.5096,51.5174,66200.0
2019-08-28 15:25:00,65.98,66.07,65.92,66.03,82356.0,51.5252,51.5955,51.4784,51.5643,82356.0
2019-08-28 15:30:00,66.03,66.05,65.96,65.99,75602.0,51.5643,51.5799,51.5096,51.5331,75602.0
2019-08-28 15:35:00,65.99,66.05,65.94,65.96,74858.0,51.5331,51.5799,51.494,51.5096,74858.0
2019-08-28 15:40:00,65.97,66.07,65.95,65.96,120269.0,51.5174,51.5955,51.5018,51.5096,120269.0
2019-08-28 15:45:00,65.95,66.13,65.95,66.11,152682.0,51.5018,51.6424,51.5018,51.6268,152682.0
2019-08-28 15:50:00,66.11,66.12,65.9,65.95,193394.0,51.6268,51.6346,51.4628,51.5018,193394.0
2019-08-28 15:55:00,65.96,66.07,65.92,66.06,277739.0,51.5096,51.5955,51.4784,51.5877,277739.0
2019-08-29 09:30:00,66.73,67.03,66.5,66.7,183774.0,52.1109,52.3452,51.9313,52.0875,183774.0
2019-08-29 09:35:00,66.7,66.7,66.33,66.53,92982.0,52.0875,52.0875,51.7986,51.9548,92982.0
2019-08-29 09:40:00,66.53,66.68,66.48,66.56,61053.0,51.9548,52.0719,51.9157,51.9782,61053.0
2019-08-29 09:45:00,66.56,66.67,66.49,66.56,56788.0,51.9782,52.0641,51.9235,51.9782,56788.0
2019-08-29 09:50:00,66.55,66.6,66.43,66.55,52315.0,51.9704,52.0094,51.8767,51.9704,52315.0
2019-08-29 09:55:00,66.56,66.56,66.26,66.26,49448.0,51.9782,51.9782,51.7439,51.7439,49448.0
2019-08-29 10:00:00,66.27,66.34,66.2,66.25,39816.0,51.7517,51.8064,51.697,51.7361,39816.0
2019-08-29 10:05:00,66.23,66.27,66.15,66.26,57385.0,51.7205,51.7517,51.658,51.7439,57385.0
2019-08-29 10:10:00,66.25,66.3,66.03,66.23,64303.0,51.7361,51.7751,51.5643,51.7205,64303.0
2019-08-29 10:15:00,66.24,66.33,66.16,66.19,37151.0,51.7283,51.7986,51.6658,51.6892,37151.0
2019-08-29 10:20:00,66.18,66.19,66.1,66.1,36969.0,51.6814,51.6892,51.619,51.619,36969.0
2019-08-29 10:25:00,66.08,66.24,66.03,66.23,52855.0,51.6033,51.7283,51.5643,51.7205,52855.0
2019-08-29 10:30:00,66.25,66.3,66.18,66.3,69145.0,51.7361,51.7751,51.6814,51.7751,69145.0
2019-08-29 10:35:00,66.29,66.29,65.96,66.18,91992.0,51.7673,51.7673,51.5096,51.6814,91992.0
2019-08-29 10:40:00,66.17,66.22,66.03,66.09,65708.0,51.6736,51.7127,51.5643,51.6111,65708.0
2019-08-29 10:45:00,66.07,66.09,65.95,66.03,54012.0,51.5955,51.6111,51.5018,51.5643,54012.0
2019-08-29 10:50:00,66.05,66.11,65.99,66.11,92188.0,51.5799,51.6268,51.5331,51.6268,92188.0
2019-08-29 10:55:00,66.11,66.13,66.02,66.07,43027.0,51.6268,51.6424,51.5565,51.5955,43027.0
2019-08-29 11:00:00,66.07,66.08,65.97,65.98,40983.0,51.5955,51.6033,51.5174,51.5252,40983.0
2019-08-29 11:05:00,65.99,66.09,65.99,66.05,40777.0,51.5331,51.6111,51.5331,51.5799,40777.0
2019-08-29 11:10:00,66.06,66.14,66.01,66.12,42333.0,51.5877,51.6502,51.5487,51.6346,42333.0
2019-08-29 11:15:00,66.13,66.14,66.06,66.06,38724.0,51.6424,51.6502,51.5877,51.5877,38724.0
2019-08-29 11:20:00,66.06,66.15,66.01,66.15,37538.0,51.5877,51.658,51.5487,51.658,37538.0
2019-08-29 11:25:00,66.14,66.15,66.05,66.06,30073.0,51.6502,51.658,51.5799,51.5877,30073.0
2019-08-29 11:30:00,66.06,66.16,66.02,66.15,62837.0,51.5877,51.6658,51.5565,51.658,62837.0
2019-08-29 11:35:00,66.15,66.16,66.08,66.08,48473.0,51.658,51.6658,51.6033,51.6033,48473.0
2019-08-29 11:40:00,66.06,66.16,66.04,66.15,48964.0,51.5877,51.6658,51.5721,51.658,48964.0
2019-08-29 11:45:00,66.15,66.24,66.13,66.19,37813.0,51.658,51.7283,51.6424,51.6892,37813.0
2019-08-29 11:50:00,66.18,66.21,66.1,66.11,41424.0,51.6814,51.7049,51.619,51.6268,41424.0
2019-08-29 11:55:00,66.11,66.12,66.02,66.02,42219.0,51.6268,51.6346,51.5565,51.5565,42219.0
2019-08-29 12:00:00,66.03,66.05,65.99,66.03,91030.0,51.5643,51.5799,51.5331,51.5643,91030.0
2019-08-29 12:05:00,66.04,66.08,65.99,66.07,58556.0,51.5721,51.6033,51.5331,51.5955,58556.0
2019-08-29 12:10:00,66.07,66.09,66.04,66.07,33138.0,51.5955,51.6111,51.5721,51.5955,33138.0
2019-08-29 12:15:00,66.07,66.19,66.04,66.15,100646.0,51.5955,51.6892,51.5721,51.658,100646.0
2019-08-29 12:20:00,66.16,66.18,66.13,66.14,33914.0,51.6658,51.6814,51.6424,51.6502,33914.0
2019-08-29 12:25:00,66.15,66.15,66.08,66.09,75729.0,51.658,51.658,51.6033,51.6111,75729.0
2019-08-29 12:30:00,66.09,66.16,66.08,66.16,23884.0,51.6111,51.6658,51.6033,51.6658,23884.0
2019-08-29 12:35:00,66.15,66.25,66.11,66.23,24381.0,51.658,51.7361,51.6268,51.7205,24381.0
2019-08-29 12:40:00,66.23,66.28,66.19,66.19,26679.0,51.7205,51.7595,51.6892,51.6892,26679.0
2019-08-29 12:45:00,66.18,66.26,66.16,66.24,34388.0,51.6814,51.7439,51.6658,51.7283,34388.0
2019-08-29 12:50:00,66.24,66.29,66.2,66.29,32576.0,51.7283,51.7673,51.697,51.7673,32576.0
2019-08-29 12:55:00,66.3,66.4,66.29,66.36,34381.0,51.7751,51.8532,51.7673,51.822,34381.0
2019-08-29 13:00:00,66.36,66.44,66.36,66.43,27290.0,51.822,51.8845,51.822,51.8767,27290.0
2019-08-29 13:05:00,66.44,66.47,66.37,66.37,43518.0,51.8845,51.9079,51.8298,51.8298,43518.0
2019-08-29 13:10:00,66.39,66.39,66.25,66.26,52228.0,51.8454,51.8454,51.7361,51.7439,52228.0
2019-08-29 13:15:00,66.25,66.3,66.24,66.3,27415.0,51.7361,51.7751,51.7283,51.7751,27415.0
2019-08-29 13:20:00,66.29,66.3,66.27,66.29,24682.0,51.7673,51.7751,51.7517,51.7673,24682.0
2019-08-29 13:25:00,66.28,66.3,66.24,66.25,24163.0,51.7595,51.7751,51.7283,51.7361,24163.0
2019-08-29 13:30:00,66.24,66.35,66.21,66.3,56302.0,51.7283,51.8142,51.7049,51.7751,56302.0
2019-08-29 13:35:00,66.3,66.43,66.3,66.39,50445.0,51.7751,51.8767,51.7751,51.8454,50445.0
2019-08-29 13:40:00,66.4,66.44,66.34,66.36,19186.0,51.8532,51.8845,51.8064,51.822,19186.0
2019-08-29 13:45:00,66.35,66.38,66.32,66.34,19437.0,51.8142,51.8376,51.7908,51.8064,19437.0
2019-08-29 13:50:00,66.34,66.47,66.34,66.47,37610.0,51.8064,51.9079,51.8064,51.9079,37610.0
2019-08-29 13:55:00,66.47,66.47,66.34,66.39,68505.0,51.9079,51.9079,51.8064,51.8454,68505.0
2019-08-29 14:00:00,66.4,66.47,66.36,66.4,31060.0,51.8532,51.9079,51.822,51.8532,31060.0
2019-08-29 14:05:00,66.4,66.41,66.27,66.28,39640.0,51.8532,51.861,51.7517,51.7595,39640.0
2019-08-29 14:10:00,66.27,66.29,66.24,66.27,25278.0,51.7517,51.7673,51.7283,51.7517,25278.0
2019-08-29 14:15:00,66.27,66.28,66.07,66.13,72001.0,51.7517,51.7595,51.5955,51.6424,72001.0
2019-08-29 14:20:00,66.12,66.13,66.07,66.1,27690.0,51.6346,51.6424,51.5955,51.619,27690.0
2019-08-29 14:25:00,66.11,66.26,66.1,66.2,37428.0,51.6268,51.7439,51.619,51.697,37428.0
2019-08-29 14:30:00,66.2,66.26,66.15,66.16,36612.0,51.697,51.7439,51.658,51.6658,36612.0
2019-08-29 14:35:00,66.17,66.17,66.06,66.08,49431.0,51.6736,51.6736,51.5877,51.6033,49431.0
2019-08-29 14:40:00,66.1,66.16,66.08,66.15,30905.0,51.619,51.6658,51.6033,51.658,30905.0
2019-08-29 14:45:00,66.15,66.17,66.11,66.14,23833.0,51.658,51.6736,51.6268,51.6502,23833.0
2019-08-29 14:50:00,66.14,66.14,66.06,66.11,37662.0,51.6502,51.6502,51.5877,51.6268,37662.0
2019-08-29 14:55:00,66.1,66.13,66.07,66.08,43299.0,51.619,51.6424,51.5955,51.6033,43299.0
2019-08-29 15:00:00,66.08,66.13,66.04,66.09,56700.0,51.6033,51.6424,51.5721,51.6111,56700.0
2019-08-29 15:05:00,66.1,66.12,66.05,66.1,49134.0,51.619,51.6346,51.5799,51.619,49134.0
2019-08-29 15:10:00,66.1,66.19,66.09,66.14,62282.0,51.619,51.6892,51.6111,51.6502,62282.0
2019-08-29 15:15:00,66.15,66.2,66.13,66.13,51714.0,51.658,51.697,51.6424,51.6424,51714.0
2019-08-29 15:20:00,66.13,66.14,66.04,66.04,61370.0,51.6424,51.6502,51.5721,51.5721,61370.0
2019-08-29 15:25:00,66.05,66.11,66.02,66.06,53550.0,51.5799,51.6268,51.5565,51.5877,53550.0
2019-08-29 15:30:00,66.06,66.18,66.06,66.17,66653.0,51.5877,51.6814,51.5877,51.6736,66653.0
2019-08-29 15:35:00,66.17,66.25,66.14,66.23,65327.0,51.6736,51.7361,51.6502,51.7205,65327.0
2019-08-29 15:40:00,66.24,66.28,66.22,66.25,69229.0,51.7283,51.7595,51.7127,51.7361,69229.0
2019-08-29 15:45:00,66.24,66.29,66.21,66.21,86300.0,51.7283,51.7673,51.7049,51.7049,86300.0
2019-08-29 15:50:00,66.22,66.28,66.11,66.15,106774.0,51.7127,51.7595,51.6268,51.658,106774.0
2019-08-29 15:55:00,66.15,66.25,66.09,66.21,340050.0,51.658,51.7361,51.6111,51.7049,340050.0
2019-08-30 09:30:00,66.4,66.43,66.17,66.22,141879.0,51.8532,51.8767,51.6736,51.7127,141879.0
2019-08-30 09:35:00,66.25,66.32,66.06,66.22,44238.0,51.7361,51.7908,51.5877,51.7127,44238.0
2019-08-30 09:40:00,66.21,66.26,66.05,66.13,100228.0,51.7049,51.7439,51.5799,51.6424,100228.0
2019-08-30 09:45:00,66.12,66.2,66.09,66.15,42001.0,51.6346,51.697,51.6111,51.658,42001.0
2019-08-30 09:50:00,66.15,66.25,66.08,66.1,63116.0,51.658,51.7361,51.6033,51.619,63116.0
2019-08-30 09:55:00,66.1,66.19,66.02,66.08,53452.0,51.619,51.6892,51.5565,51.6033,53452.0
2019-08-30 10:00:00,66.09,66.24,66.04,66.2,40202.0,51.6111,51.7283,51.5721,51.697,40202.0
2019-08-30 10:05:00,66.2,66.21,66.13,66.17,41360.0,51.697,51.7049,51.6424,51.6736,41360.0
2019-08-30 10:10:00,66.16,66.19,66.07,66.1,49499.0,51.6658,51.6892,51.5955,51.619,49499.0
2019-08-30 10:15:00,66.1,66.16,66.07,66.11,37550.0,51.619,51.6658,51.5955,51.6268,37550.0
2019-08-30 10:20:00,66.11,66.12,66.03,66.09,51213.0,51.6268,51.6346,51.5643,51.6111,51213.0
2019-08-30 10:25:00,66.09,66.14,66.03,66.08,34007.0,51.6111,51.6502,51.5643,51.6033,34007.0
2019-08-30 10:30:00,66.09,66.14,66.07,66.08,33917.0,51.6111,51.6502,51.5955,51.6033,33917.0
2019-08-30 10:35:00,66.07,66.14,66.05,66.08,34608.0,51.5955,51.6502,51.5799,51.6033,34608.0
2019-08-30 10:40:00,66.07,66.1,65.97,66.02,53588.0,51.5955,51.619,51.5174,51.5565,53588.0
2019-08-30 10:45:00,66.01,66.08,65.96,66.07,45663.0,51.5487,51.6033,51.5096,51.5955,45663.0
2019-08-30 10:50:00,66.06,66.12,66.02,66.1,36756.0,51.5877,51.6346,51.5565,51.619,36756.0
2019-08-30 10:55:00,66.1,66.14,66.05,66.05,41055.0,51.619,51.6502,51.5799,51.5799,41055.0
2019-08-30 11:00:00,66.06,66.11,65.9,65.98,103580.0,51.5877,51.6268,51.4628,51.5252,103580.0
2019-08-30 11:05:00,65.99,66.07,65.93,65.96,31804.0,51.5331,51.5955,51.4862,51.5096,31804.0
2019-08-30 11:10:00,65.95,65.99,65.81,65.9,61003.0,51.5018,51.5331,51.3925,51.4628,61003.0
2019-08-30 11:15:00,65.89,65.94,65.8,65.85,33717.0,51.455,51.494,51.3847,51.4237,33717.0
2019-08-30 11:20:00,65.86,65.93,65.8,65.82,36895.0,51.4315,51.4862,51.3847,51.4003,36895.0
2019-08-30 11:25:00,65.8,65.88,65.76,65.85,50659.0,51.3847,51.4472,51.3534,51.4237,50659.0
2019-08-30 11:30:00,65.87,65.98,65.87,65.95,30561.0,51.4393,51.5252,51.4393,51.5018,30561.0
2019-08-30 11:35:00,65.96,65.99,65.86,65.86,25390.0,51.5096,51.5331,51.4315,51.4315,25390.0
2019-08-30 11:40:00,65.87,65.93,65.86,65.88,17888.0,51.4393,51.4862,51.4315,51.4472,17888.0
2019-08-30 11:45:00,65.89,65.94,65.88,65.94,27527.0,51.455,51.494,51.4472,51.494,27527.0
2019-08-30 11:50:00,65.93,65.95,65.92,65.94,20034.0,51.4862,51.5018,51.4784,51.494,20034.0
2019-08-30 11:55:00,65.93,65.93,65.85,65.86,32671.0,51.4862,51.4862,51.4237,51.4315,32671.0
2019-08-30 12:00:00,65.87,65.88,65.76,65.76,37235.0,51.4393,51.4472,51.3534,51.3534,37235.0
2019-08-30 12:05:00,65.76,65.85,65.76,65.8,31371.0,51.3534,51.4237,51.3534,51.3847,31371.0
2019-08-30 12:10:00,65.8,65.83,65.76,65.77,30880.0,51.3847,51.4081,51.3534,51.3613,30880.0
2019-08-30 12:15:00,65.77,65.82,65.73,65.82,33433.0,51.3613,51.4003,51.33,51.4003,33433.0
2019-08-30 12:20:00,65.81,65.89,65.81,65.83,22963.0,51.3925,51.455,51.3925,51.4081,22963.0
2019-08-30 12:25:00,65.84,65.89,65.83,65.86,26343.0,51.4159,51.455,51.4081,51.4315,26343.0
2019-08-30 12:30:00,65.86,65.96,65.82,65.94,43202.0,51.4315,51.5096,51.4003,51.494,43202.0
2019-08-30 12:35:00,65.94,65.94,65.91,65.92,17037.0,51.494,51.494,51.4706,51.4784,17037.0
2019-08-30 12:40:00,65.93,65.94,65.89,65.91,20226.0,51.4862,51.494,51.455,51.4706,20226.0
2019-08-30 12:45:00,65.91,65.93,65.88,65.9,32482.0,51.4706,51.4862,51.4472,51.4628,32482.0
2019-08-30 12:50:00,65.9,65.95,65.88,65.94,25009.0,51.4628,51.5018,51.4472,51.494,25009.0
2019-08-30 12:55:00,65.94,65.99,65.93,65.93,24755.0,51.494,51.5331,51.4862,51.4862,24755.0
2019-08-30 13:00:00,65.94,65.97,65.87,65.87,26677.0,51.494,51.5174,51.4393,51.4393,26677.0
2019-08-30 13:05:00,65.88,65.89,65.82,65.83,21718.0,51.4472,51.455,51.4003,51.4081,21718.0
2019-08-30 13:10:00,65.83,65.86,65.8,65.84,24820.0,51.4081,51.4315,51.3847,51.4159,24820.0
2019-08-30 13:15:00,65.84,65.84,65.78,65.78,28583.0,51.4159,51.4159,51.3691,51.3691,28583.0
2019-08-30 13:20:00,65.78,65.79,65.74,65.77,40607.0,51.3691,51.3769,51.3378,51.3613,40607.0
2019-08-30 13:25:00,65.77,65.9,65.76,65.81,108722.0,51.3613,51.4628,51.3534,51.3925,108722.0
2019-08-30 13:30:00,65.8,65.84,65.77,65.81,30983.0,51.3847,51.4159,51.3613,51.3925,30983.0
2019-08-30 13:35:00,65.81,65.81,65.7,65.72,41130.0,51.3925,51.3925,51.3066,51.3222,41130.0
2019-08-30 13:40:00,65.73,65.74,65.7,65.72,26782.0,51.33,51.3378,51.3066,51.3222,26782.0
2019-08-30 13:45:00,65.71,65.74,65.7,65.72,36968.0,51.3144,51.3378,51.3066,51.3222,36968.0
2019-08-30 13:50:00,65.73,65.75,65.71,65.71,28990.0,51.33,51.3456,51.3144,51.3144,28990.0
2019-08-30 13:55:00,65.71,65.74,65.66,65.7,34927.0,51.3144,51.3378,51.2753,51.3066,34927.0
2019-08-30 14:00:00,65.7,65.78,65.7,65.75,39381.0,51.3066,51.3691,51.3066,51.3456,39381.0
2019-08-30 14:05:00,65.75,65.76,65.72,65.73,27905.0,51.3456,51.3534,51.3222,51.33,27905.0
2019-08-30 14:10:00,65.73,65.84,65.73,65.8,40852.0,51.33,51.4159,51.33,51.3847,40852.0
2019-08-30 14:15:00,65.81,65.81,65.76,65.76,23785.0,51.3925,51.3925,51.3534,51.3534,23785.0
2019-08-30 14:20:00,65.77,65.77,65.7,65.75,34747.0,51.3613,51.3613,51.3066,51.3456,34747.0
2019-08-30 14:25:00,65.74,65.75,65.69,65.7,34810.0,51.3378,51.3456,51.2988,51.3066,34810.0
2019-08-30 14:30:00,65.71,65.71,65.65,65.67,34261.0,51.3144,51.3144,51.2675,51.2832,34261.0
2019-08-30 14:35:00,65.67,65.71,65.59,65.59,32517.0,51.2832,51.3144,51.2207,51.2207,32517.0
2019-08-30 14:40:00,65.6,65.63,65.54,65.62,40576.0,51.2285,51.2519,51.1816,51.2441,40576.0
2019-08-30 14:45:00,65.6,65.6,65.53,65.56,36322.0,51.2285,51.2285,51.1738,51.1973,36322.0
2019-08-30 14:50:00,65.56,65.58,65.52,65.58,45483.0,51.1973,51.2129,51.166,51.2129,45483.0
2019-08-30 14:55:00,65.58,65.63,65.56,65.61,44584.0,51.2129,51.2519,51.1973,51.2363,44584.0
2019-08-30 15:00:00,65.6,65.67,65.56,65.62,31821.0,51.2285,51.2832,51.1973,51.2441,31821.0
2019-08-30 15:05:00,65.62,65.65,65.56,65.59,26134.0,51.2441,51.2675,51.1973,51.2207,26134.0
2019-08-30 15:10:00,65.58,65.61,65.52,65.55,32991.0,51.2129,51.2363,51.166,51.1894,32991.0
2019-08-30 15:15:00,65.55,65.56,65.49,65.52,70232.0,51.1894,51.1973,51.1426,51.166,70232.0
2019-08-30 15:20:00,65.52,65.54,65.5,65.52,62083.0,51.166,51.1816,51.1504,51.166,62083.0
2019-08-30 15:25:00,65.52,65.62,65.51,65.59,43108.0,51.166,51.2441,51.1582,51.2207,43108.0
2019-08-30 15:30:00,65.6,65.66,65.6,65.64,52295.0,51.2285,51.2753,51.2285,51.2597,52295.0
2019-08-30 15:35:00,65.65,65.67,65.56,65.57,58728.0,51.2675,51.2832,51.1973,51.2051,58728.0
2019-08-30 15:40:00,65.58,65.62,65.57,65.59,74400.0,51.2129,51.2441,51.2051,51.2207,74400.0
2019-08-30 15:45:00,65.59,65.63,65.55,65.55,141342.0,51.2207,51.2519,51.1894,51.1894,141342.0
2019-08-30 15:50:00,65.56,65.64,65.55,65.61,249115.0,51.1973,51.2597,51.1894,51.2363,249115.0
2019-08-30 15:55:00,65.61,65.83,65.6,65.73,666336.0,51.2363,51.4081,51.2285,51.33,666336.0
2019-09-03 09:30:00,65.78,65.8,65.2,65.66,227372.0,51.3691,51.3847,50.9161,51.2753,227372.0
2019-09-03 09:35:00,65.66,65.7,65.39,65.66,73805.0,51.2753,51.3066,51.0645,51.2753,73805.0
2019-09-03 09:40:00,65.67,65.69,65.51,65.6,108486.0,51.2832,51.2988,51.1582,51.2285,108486.0
2019-09-03 09:45:00,65.6,65.65,65.4,65.45,52646.0,51.2285,51.2675,51.0723,51.1114,52646.0
2019-09-03 09:50:00,65.44,65.66,65.43,65.6,50610.0,51.1035,51.2753,51.0957,51.2285,50610.0
2019-09-03 09:55:00,65.61,65.69,65.53,65.54,69442.0,51.2363,51.2988,51.1738,51.1816,69442.0
2019-09-03 10:00:00,65.52,65.52,65.16,65.25,150216.0,51.166,51.166,50.8849,50.9552,150216.0
2019-09-03 10:05:00,65.24,65.27,65.01,65.07,127520.0,50.9474,50.9708,50.7678,50.8146,127520.0
2019-09-03 10:10:00,65.08,65.16,64.93,65.07,135925.0,50.8224,50.8849,50.7053,50.8146,135925.0
2019-09-03 10:15:00,65.07,65.17,65.01,65.1,59164.0,50.8146,50.8927,50.7678,50.838,59164.0
2019-09-03 10:20:00,65.1,65.17,65.06,65.08,47208.0,50.838,50.8927,50.8068,50.8224,47208.0
2019-09-03 10:25:00,65.09,65.23,64.99,65.23,30600.0,50.8302,50.9396,50.7521,50.9396,30600.0
2019-09-03 10:30:00,65.21,65.21,65.03,65.09,73790.0,50.9239,50.9239,50.7834,50.8302,73790.0
2019-09-03 10:35:00,65.09,65.15,65.04,65.09,32419.0,50.8302,50.8771,50.7912,50.8302,32419.0
2019-09-03 10:40:00,65.08,65.21,64.98,65.0,67688.0,50.8224,50.9239,50.7443,50.7599,67688.0
2019-09-03 10:45:00,65.0,65.12,64.98,65.07,61929.0,50.7599,50.8537,50.7443,50.8146,61929.0
2019-09-03 10:50:00,65.08,65.13,65.05,65.1,58061.0,50.8224,50.8615,50.799,50.838,58061.0
2019-09-03 10:55:00,65.11,65.24,65.1,65.23,64105.0,50.8458,50.9474,50.838,50.9396,64105.0
2019-09-03 11:00:00,65.23,65.3,65.2,65.25,60236.0,50.9396,50.9942,50.9161,50.9552,60236.0
2019-09-03 11:05:00,65.25,65.34,65.23,65.23,239582.0,50.9552,51.0255,50.9396,50.9396,239582.0
2019-09-03 11:10:00,65.24,65.25,65.07,65.08,78551.0,50.9474,50.9552,50.8146,50.8224,78551.0
2019-09-03 11:15:00,65.07,65.17,65.03,65.16,59293.0,50.8146,50.8927,50.7834,50.8849,59293.0
2019-09-03 11:20:00,65.16,65.19,65.06,65.17,56906.0,50.8849,50.9083,50.8068,50.8927,56906.0
2019-09-03 11:25:00,65.17,65.32,65.17,65.28,71025.0,50.8927,51.0098,50.8927,50.9786,71025.0
2019-09-03 11:30:00,65.29,65.39,65.23,65.34,66173.0,50.9864,51.0645,50.9396,51.0255,66173.0
2019-09-03 11:35:00,65.35,65.37,65.28,65.33,43489.0,51.0333,51.0489,50.9786,51.0176,43489.0
2019-09-03 11:40:00,65.33,65.37,65.29,65.32,111329.0,51.0176,51.0489,50.9864,51.0098,111329.0
2019-09-03 11:45:00,65.33,65.38,65.28,65.35,52162.0,51.0176,51.0567,50.9786,51.0333,52162.0
2019-09-03 11:50:00,65.35,65.42,65.32,65.37,44623.0,51.0333,51.0879,51.0098,51.0489,44623.0
2019-09-03 11:55:00,65.37,65.37,65.26,65.28,32528.0,51.0489,51.0489,50.963,50.9786,32528.0
2019-09-03 12:00:00,65.27,65.35,65.24,65.33,31261.0,50.9708,51.0333,50.9474,51.0176,31261.0
2019-09-03 12:05:00,65.32,65.33,65.25,65.27,44458.0,51.0098,51.0176,50.9552,50.9708,44458.0
2019-09-03 12:10:00,65.28,65.33,65.25,65.33,24207.0,50.9786,51.0176,50.9552,51.0176,24207.0
2019-09-03 12:15:00,65.33,65.42,65.28,65.41,51984.0,51.0176,51.0879,50.9786,51.0801,51984.0
2019-09-03 12:20:00,65.42,65.43,65.35,65.35,26539.0,51.0879,51.0957,51.0333,51.0333,26539.0
2019-09-03 12:25:00,65.36,65.41,65.31,65.34,39321.0,51.0411,51.0801,51.002,51.0255,39321.0
2019-09-03 12:30:00,65.31,65.32,65.14,65.18,43085.0,51.002,51.0098,50.8693,50.9005,43085.0
2019-09-03 12:35:00,65.18,65.3,65.17,65.29,25756.0,50.9005,50.9942,50.8927,50.9864,25756.0
2019-09-03 12:40:00,65.3,65.33,65.27,65.29,18464.0,50.9942,51.0176,50.9708,50.9864,18464.0
2019-09-03 12:45:00,65.28,65.35,65.22,65.28,68927.0,50.9786,51.0333,50.9317,50.9786,68927.0
2019-09-03 12:50:00,65.28,65.28,65.2,65.22,31709.0,50.9786,50.9786,50.9161,50.9317,31709.0
2019-09-03 12:55:00,65.23,65.28,65.21,65.28,21563.0,50.9396,50.9786,50.9239,50.9786,21563.0
2019-09-03 13:00:00,65.27,65.33,65.24,65.25,50258.0,50.9708,51.0176,50.9474,50.9552,50258.0
2019-09-03 13:05:00,65.25,65.31,65.22,65.3,26657.0,50.9552,51.002,50.9317,50.9942,26657.0
2019-09-03 13:10:00,65.3,65.35,65.27,65.33,30105.0,50.9942,51.0333,50.9708,51.0176,30105.0
2019-09-03 13:15:00,65.33,65.36,65.28,65.32,44600.0,51.0176,51.0411,50.9786,51.0098,44600.0
2019-09-03 13:20:00,65.31,65.33,65.21,65.26,42476.0,51.002,51.0176,50.9239,50.963,42476.0
2019-09-03 13:25:00,65.26,65.28,65.2,65.24,42655.0,50.963,50.9786,50.9161,50.9474,42655.0
2019-09-03 13:30:00,65.23,65.27,65.19,65.2,41431.0,50.9396,50.9708,50.9083,50.9161,41431.0
2019-09-03 13:35:00,65.2,65.24,65.17,65.23,105744.0,50.9161,50.9474,50.8927,50.9396,105744.0
2019-09-03 13:40:00,65.23,65.24,65.16,65.22,37903.0,50.9396,50.9474,50.8849,50.9317,37903.0
2019-09-03 13:45:00,65.23,65.26,65.17,65.25,41635.0,50.9396,50.963,50.8927,50.9552,41635.0
2019-09-03 13:50:00,65.26,65.32,65.25,65.25,28818.0,50.963,51.0098,50.9552,50.9552,28818.0
2019-09-03 13:55:00,65.26,65.32,65.26,65.3,88066.0,50.963,51.0098,50.963,50.9942,88066.0
2019-09-03 14:00:00,65.3,65.47,65.29,65.45,42743.0,50.9942,51.127,50.9864,51.1114,42743.0
2019-09-03 14:05:00,65.45,65.49,65.42,65.49,45006.0,51.1114,51.1426,51.0879,51.1426,45006.0
2019-09-03 14:10:00,65.5,65.64,65.5,65.58,66219.0,51.1504,51.2597,51.1504,51.2129,66219.0
2019-09-03 14:15:00,65.59,65.6,65.55,65.55,34384.0,51.2207,51.2285,51.1894,51.1894,34384.0
2019-09-03 14:20:00,65.56,65.61,65.49,65.49,38746.0,51.1973,51.2363,51.1426,51.1426,38746.0
2019-09-03 14:25:00,65.5,65.57,65.49,65.57,43734.0,51.1504,51.2051,51.1426,51.2051,43734.0
2019-09-03 14:30:00,65.56,65.61,65.55,65.58,49603.0,51.1973,51.2363,51.1894,51.2129,49603.0
2019-09-03 14:35:00,65.58,65.59,65.52,65.57,40331.0,51.2129,51.2207,51.166,51.2051,40331.0
2019-09-03 14:40:00,65.56,65.57,65.51,65.56,47985.0,51.1973,51.2051,51.1582,51.1973,47985.0
2019-09-03 14:45:00,65.56,65.58,65.53,65.56,36462.0,51.1973,51.2129,51.1738,51.1973,36462.0
2019-09-03 14:50:00,65.57,65.6,65.56,65.59,72435.0,51.2051,51.2285,51.1973,51.2207,72435.0
2019-09-03 14:55:00,65.59,65.62,65.56,65.61,42673.0,51.2207,51.2441,51.1973,51.2363,42673.0
2019-09-03 15:00:00,65.62,65.63,65.57,65.58,40592.0,51.2441,51.2519,51.2051,51.2129,40592.0
2019-09-03 15:05:00,65.57,65.6,65.54,65.58,37974.0,51.2051,51.2285,51.1816,51.2129,37974.0
2019-09-03 15:10:00,65.58,65.61,65.55,65.6,40031.0,51.2129,51.2363,51.1894,51.2285,40031.0
2019-09-03 15:15:00,65.6,65.67,65.58,65.64,43786.0,51.2285,51.2832,51.2129,51.2597,43786.0
2019-09-03 15:20:00,65.65,65.68,65.64,65.64,45478.0,51.2675,51.291,51.2597,51.2597,45478.0
2019-09-03 15:25:00,65.64,65.66,65.57,65.6,38209.0,51.2597,51.2753,51.2051,51.2285,38209.0
2019-09-03 15:30:00,65.6,65.61,65.56,65.59,96427.0,51.2285,51.2363,51.1973,51.2207,96427.0
2019-09-03 15:35:00,65.59,65.59,65.51,65.53,86270.0,51.2207,51.2207,51.1582,51.1738,86270.0
2019-09-03 15:40:00,65.53,65.54,65.44,65.48,127459.0,51.1738,51.1816,51.1035,51.1348,127459.0
2019-09-03 15:45:00,65.48,65.55,65.45,65.5,174763.0,51.1348,51.1894,51.1114,51.1504,174763.0
2019-09-03 15:50:00,65.49,65.54,65.48,65.5,210641.0,51.1426,51.1816,51.1348,51.1504,210641.0
2019-09-03 15:55:00,65.49,65.49,65.24,65.38,453367.0,51.1426,51.1426,50.9474,51.0567,453367.0
2019-09-04 09:30:00,65.67,65.83,65.31,65.39,546940.0,51.2832,51.4081,51.002,51.0645,546940.0
2019-09-04 09:35:00,65.37,65.37,65.09,65.28,88357.0,51.0489,51.0489,50.8302,50.9786,88357.0
2019-09-04 09:40:00,65.27,65.43,65.19,65.27,105560.0,50.9708,51.0957,50.9083,50.9708,105560.0
2019-09-04 09:45:00,65.28,65.37,65.19,65.32,88580.0,50.9786,51.0489,50.9083,51.0098,88580.0
2019-09-04 09:50:00,65.33,65.34,65.18,65.2,79582.0,51.0176,51.0255,50.9005,50.9161,79582.0
2019-09-04 09:55:00,65.21,65.21,64.95,64.96,262390.0,50.9239,50.9239,50.7209,50.7287,262390.0
2019-09-04 10:00:00,64.97,64.99,64.61,64.64,211135.0,50.7365,50.7521,50.4554,50.4788,211135.0
2019-09-04 10:05:00,64.63,64.75,64.58,64.62,223247.0,50.471,50.5647,50.432,50.4632,223247.0
2019-09-04 10:10:00,64.62,64.76,64.44,64.56,196143.0,50.4632,50.5725,50.3226,50.4163,196143.0
2019-09-04 10:15:00,64.57,64.9,64.51,64.79,251552.0,50.4241,50.6818,50.3773,50.5959,251552.0
2019-09-04 10:20:00,64.81,65.05,64.76,65.02,129251.0,50.6116,50.799,50.5725,50.7756,129251.0
2019-09-04 10:25:00,65.0,65.1,64.96,65.02,48320.0,50.7599,50.838,50.7287,50.7756,48320.0
2019-09-04 10:30:00,65.02,65.02,64.86,65.01,51538.0,50.7756,50.7756,50.6506,50.7678,51538.0
2019-09-04 10:35:00,65.0,65.02,64.9,64.92,144543.0,50.7599,50.7756,50.6818,50.6975,144543.0
2019-09-04 10:40:00,64.93,64.97,64.77,64.83,67775.0,50.7053,50.7365,50.5803,50.6272,67775.0
2019-09-04 10:45:00,64.84,64.85,64.69,64.76,71654.0,50.635,50.6428,50.5179,50.5725,71654.0
2019-09-04 10:50:00,64.75,64.86,64.71,64.83,55596.0,50.5647,50.6506,50.5335,50.6272,55596.0
2019-09-04 10:55:00,64.83,64.88,64.72,64.85,69325.0,50.6272,50.6662,50.5413,50.6428,69325.0
2019-09-04 11:00:00,64.85,64.97,64.84,64.87,63645.0,50.6428,50.7365,50.635,50.6584,63645.0
2019-09-04 11:05:00,64.88,64.99,64.86,64.96,69894.0,50.6662,50.7521,50.6506,50.7287,69894.0
2019-09-04 11:10:00,64.97,64.97,64.64,64.68,80890.0,50.7365,50.7365,50.4788,50.51,80890.0
2019-09-04 11:15:00,64.69,64.88,64.66,64.83,56305.0,50.5179,50.6662,50.4944,50.6272,56305.0
2019-09-04 11:20:00,64.82,64.92,64.78,64.87,55887.0,50.6194,50.6975,50.5881,50.6584,55887.0
2019-09-04 11:25:00,64.86,65.01,64.84,64.97,61530.0,50.6506,50.7678,50.635,50.7365,61530.0
2019-09-04 11:30:00,64.96,65.0,64.93,65.0,57570.0,50.7287,50.7599,50.7053,50.7599,57570.0
2019-09-04 11:35:00,65.0,65.07,64.97,65.01,75214.0,50.7599,50.8146,50.7365,50.7678,75214.0
2019-09-04 11:40:00,65.01,65.15,64.86,65.1,88992.0,50.7678,50.8771,50.6506,50.838,88992.0
2019-09-04 11:45:00,65.1,65.22,65.09,65.14,60183.0,50.838,50.9317,50.8302,50.8693,60183.0
2019-09-04 11:50:00,65.14,65.23,65.07,65.23,112888.0,50.8693,50.9396,50.8146,50.9396,112888.0
2019-09-04 11:55:00,65.23,65.24,65.09,65.1,30499.0,50.9396,50.9474,50.8302,50.838,30499.0
2019-09-04 12:00:00,65.09,65.1,64.92,64.95,73056.0,50.8302,50.838,50.6975,50.7209,73056.0
2019-09-04 12:05:00,64.95,65.05,64.91,65.0,81632.0,50.7209,50.799,50.6897,50.7599,81632.0
2019-09-04 12:10:00,65.0,65.04,64.93,64.98,63926.0,50.7599,50.7912,50.7053,50.7443,63926.0
2019-09-04 12:15:00,64.98,65.0,64.91,64.95,27173.0,50.7443,50.7599,50.6897,50.7209,27173.0
2019-09-04 12:20:00,64.96,65.0,64.92,64.98,32490.0,50.7287,50.7599,50.6975,50.7443,32490.0
2019-09-04 12:25:00,64.99,65.0,64.96,64.98,21230.0,50.7521,50.7599,50.7287,50.7443,21230.0
2019-09-04 12:30:00,64.98,65.0,64.96,64.97,22713.0,50.7443,50.7599,50.7287,50.7365,22713.0
2019-09-04 12:35:00,64.98,65.14,64.97,65.05,66227.0,50.7443,50.8693,50.7365,50.799,66227.0
2019-09-04 12:40:00,65.06,65.15,65.05,65.12,33673.0,50.8068,50.8771,50.799,50.8537,33673.0
2019-09-04 12:45:00,65.13,65.15,65.07,65.12,147869.0,50.8615,50.8771,50.8146,50.8537,147869.0
2019-09-04 12:50:00,65.1,65.1,65.02,65.06,46568.0,50.838,50.838,50.7756,50.8068,46568.0
2019-09-04 12:55:00,65.06,65.15,65.05,65.11,123134.0,50.8068,50.8771,50.799,50.8458,123134.0
2019-09-04 13:00:00,65.12,65.35,65.08,65.35,51688.0,50.8537,51.0333,50.8224,51.0333,51688.0
2019-09-04 13:05:00,65.34,65.36,65.25,65.3,28624.0,51.0255,51.0411,50.9552,50.9942,28624.0
2019-09-04 13:10:00,65.3,65.3,65.22,65.25,35491.0,50.9942,50.9942,50.9317,50.9552,35491.0
2019-09-04 13:15:00,65.24,65.31,65.22,65.28,51080.0,50.9474,51.002,50.9317,50.9786,51080.0
2019-09-04 13:20:00,65.28,65.4,65.26,65.33,62504.0,50.9786,51.0723,50.963,51.0176,62504.0
2019-09-04 13:25:00,65.35,65.39,65.32,65.36,43819.0,51.0333,51.0645,51.0098,51.0411,43819.0
2019-09-04 13:30:00,65.37,65.37,65.27,65.27,41306.0,51.0489,51.0489,50.9708,50.9708,41306.0
2019-09-04 13:35:00,65.28,65.32,65.25,65.28,24875.0,50.9786,51.0098,50.9552,50.9786,24875.0
2019-09-04 13:40:00,65.29,65.3,65.25,65.26,27751.0,50.9864,50.9942,50.9552,50.963,27751.0
2019-09-04 13:45:00,65.26,65.31,65.26,65.29,42302.0,50.963,51.002,50.963,50.9864,42302.0
2019-09-04 13:50:00,65.29,65.35,65.28,65.32,34780.0,50.9864,51.0333,50.9786,51.0098,34780.0
2019-09-04 13:55:00,65.33,65.38,65.32,65.36,24846.0,51.0176,51.0567,51.0098,51.0411,24846.0
2019-09-04 14:00:00,65.37,65.44,65.35,65.44,38504.0,51.0489,51.1035,51.0333,51.1035,38504.0
2019-09-04 14:05:00,65.44,65.5,65.43,65.48,45691.0,51.1035,51.1504,51.0957,51.1348,45691.0
2019-09-04 14:10:00,65.49,65.49,65.43,65.46,32501.0,51.1426,51.1426,51.0957,51.1192,32501.0
2019-09-04 14:15:00,65.47,65.55,65.47,65.53,59154.0,51.127,51.1894,51.127,51.1738,59154.0
2019-09-04 14:20:00,65.52,65.53,65.45,65.51,132187.0,51.166,51.1738,51.1114,51.1582,132187.0
2019-09-04 14:25:00,65.5,65.63,65.47,65.63,111585.0,51.1504,51.2519,51.127,51.2519,111585.0
2019-09-04 14:30:00,65.63,65.73,65.6,65.73,49572.0,51.2519,51.33,51.2285,51.33,49572.0
2019-09-04 14:35:00,65.73,65.85,65.72,65.83,64683.0,51.33,51.4237,51.3222,51.4081,64683.0
2019-09-04 14:40:00,65.85,65.99,65.83,65.98,148632.0,51.4237,51.5331,51.4081,51.5252,148632.0
2019-09-04 14:45:00,65.98,66.22,65.97,66.15,168858.0,51.5252,51.7127,51.5174,51.658,168858.0
2019-09-04 14:50:00,66.16,66.29,66.1,66.27,108255.0,51.6658,51.7673,51.619,51.7517,108255.0
2019-09-04 14:55:00,66.26,66.27,66.13,66.17,47290.0,51.7439,51.7517,51.6424,51.6736,47290.0
2019-09-04 15:00:00,66.18,66.3,66.17,66.23,124698.0,51.6814,51.7751,51.6736,51.7205,124698.0
2019-09-04 15:05:00,66.23,66.31,66.21,66.27,79273.0,51.7205,51.7829,51.7049,51.7517,79273.0
2019-09-04 15:10:00,66.28,66.34,66.25,66.33,58528.0,51.7595,51.8064,51.7361,51.7986,58528.0
2019-09-04 15:15:00,66.34,66.42,66.31,66.31,74715.0,51.8064,51.8689,51.7829,51.7829,74715.0
2019-09-04 15:20:00,66.3,66.34,66.24,66.24,58527.0,51.7751,51.8064,51.7283,51.7283,58527.0
2019-09-04 15:25:00,66.26,66.34,66.26,66.34,63877.0,51.7439,51.8064,51.7439,51.8064,63877.0
2019-09-04 15:30:00,66.34,66.36,66.26,66.26,77941.0,51.8064,51.822,51.7439,51.7439,77941.0
2019-09-04 15:35:00,66.27,66.31,66.15,66.15,85284.0,51.7517,51.7829,51.658,51.658,85284.0
2019-09-04 15:40:00,66.15,66.24,66.15,66.17,143526.0,51.658,51.7283,51.658,51.6736,143526.0
2019-09-04 15:45:00,66.17,66.24,66.16,66.24,104165.0,51.6736,51.7283,51.6658,51.7283,104165.0
2019-09-04 15:50:00,66.24,66.34,66.23,66.32,179547.0,51.7283,51.8064,51.7205,51.7908,179547.0
2019-09-04 15:55:00,66.32,66.37,66.27,66.37,428321.0,51.7908,51.8298,51.7517,51.8298,428321.0
2019-09-05 09:30:00,66.64,66.83,66.5,66.72,210414.0,52.0407,52.189,51.9313,52.1031,210414.0
2019-09-05 09:35:00,66.74,66.88,66.62,66.67,102418.0,52.1187,52.2281,52.025,52.0641,102418.0
2019-09-05 09:40:00,66.67,66.8,66.61,66.79,70639.0,52.0641,52.1656,52.0172,52.1578,70639.0
2019-09-05 09:45:00,66.77,66.89,66.66,66.73,71442.0,52.1422,52.2359,52.0563,52.1109,71442.0
2019-09-05 09:50:00,66.75,66.82,66.7,66.7,89585.0,52.1266,52.1812,52.0875,52.0875,89585.0
2019-09-05 09:55:00,66.7,66.72,66.51,66.54,49079.0,52.0875,52.1031,51.9391,51.9626,49079.0
2019-09-05 10:00:00,66.54,66.73,66.47,66.62,79489.0,51.9626,52.1109,51.9079,52.025,79489.0
2019-09-05 10:05:00,66.61,66.64,66.43,66.6,65782.0,52.0172,52.0407,51.8767,52.0094,65782.0
2019-09-05 10:10:00,66.6,66.71,66.59,66.71,61703.0,52.0094,52.0953,52.0016,52.0953,61703.0
2019-09-05 10:15:00,66.7,66.86,66.68,66.83,64376.0,52.0875,52.2125,52.0719,52.189,64376.0
2019-09-05 10:20:00,66.82,66.87,66.78,66.78,69849.0,52.1812,52.2203,52.15,52.15,69849.0
2019-09-05 10:25:00,66.77,66.84,66.71,66.77,55718.0,52.1422,52.1968,52.0953,52.1422,55718.0
2019-09-05 10:30:00,66.78,66.88,66.7,66.84,55013.0,52.15,52.2281,52.0875,52.1968,55013.0
2019-09-05 10:35:00,66.84,66.92,66.82,66.86,50564.0,52.1968,52.2593,52.1812,52.2125,50564.0
2019-09-05 10:40:00,66.86,66.95,66.86,66.93,29247.0,52.2125,52.2827,52.2125,52.2671,29247.0
2019-09-05 10:45:00,66.94,66.98,66.84,66.86,73984.0,52.2749,52.3062,52.1968,52.2125,73984.0
2019-09-05 10:50:00,66.87,67.02,66.86,66.98,51566.0,52.2203,52.3374,52.2125,52.3062,51566.0
2019-09-05 10:55:00,66.99,67.03,66.9,67.03,42881.0,52.314,52.3452,52.2437,52.3452,42881.0
2019-09-05 11:00:00,67.03,67.12,66.99,67.07,63545.0,52.3452,52.4155,52.314,52.3764,63545.0
2019-09-05 11:05:00,67.08,67.13,67.03,67.08,43736.0,52.3843,52.4233,52.3452,52.3843,43736.0
2019-09-05 11:10:00,67.1,67.19,67.09,67.15,49606.0,52.3999,52.4702,52.3921,52.4389,49606.0
2019-09-05 11:15:00,67.15,67.17,67.11,67.11,36833.0,52.4389,52.4545,52.4077,52.4077,36833.0
2019-09-05 11:20:00,67.12,67.14,67.0,67.05,57434.0,52.4155,52.4311,52.3218,52.3608,57434.0
2019-09-05 11:25:00,67.06,67.09,66.99,67.04,52531.0,52.3686,52.3921,52.314,52.353,52531.0
2019-09-05 11:30:00,67.05,67.14,67.02,67.14,50840.0,52.3608,52.4311,52.3374,52.4311,50840.0
2019-09-05 11:35:00,67.15,67.23,67.12,67.19,53666.0,52.4389,52.5014,52.4155,52.4702,53666.0
2019-09-05 11:40:00,67.19,67.25,67.18,67.23,35534.0,52.4702,52.517,52.4624,52.5014,35534.0
2019-09-05 11:45:00,67.23,67.28,67.18,67.23,49068.0,52.5014,52.5404,52.4624,52.5014,49068.0
2019-09-05 11:50:00,67.24,67.3,67.19,67.26,46600.0,52.5092,52.5561,52.4702,52.5248,46600.0
2019-09-05 11:55:00,67.26,67.29,67.21,67.27,28061.0,52.5248,52.5483,52.4858,52.5326,28061.0
2019-09-05 12:00:00,67.28,67.29,67.18,67.19,46430.0,52.5404,52.5483,52.4624,52.4702,46430.0
2019-09-05 12:05:00,67.2,67.23,67.07,67.08,76953.0,52.478,52.5014,52.3764,52.3843,76953.0
2019-09-05 12:10:00,67.07,67.12,67.03,67.11,42472.0,52.3764,52.4155,52.3452,52.4077,42472.0
2019-09-05 12:15:00,67.11,67.13,67.07,67.08,21438.0,52.4077,52.4233,52.3764,52.3843,21438.0
2019-09-05 12:20:00,67.07,67.1,67.01,67.03,37457.0,52.3764,52.3999,52.3296,52.3452,37457.0
2019-09-05 12:25:00,67.03,67.03,66.97,67.02,48234.0,52.3452,52.3452,52.2984,52.3374,48234.0
2019-09-05 12:30:00,67.03,67.03,66.96,67.0,27819.0,52.3452,52.3452,52.2905,52.3218,27819.0
2019-09-05 12:35:00,66.99,67.0,66.95,66.96,23821.0,52.314,52.3218,52.2827,52.2905,23821.0
2019-09-05 12:40:00,66.97,67.03,66.96,67.01,29130.0,52.2984,52.3452,52.2905,52.3296,29130.0
2019-09-05 12:45:00,67.02,67.06,67.01,67.06,27400.0,52.3374,52.3686,52.3296,52.3686,27400.0
2019-09-05 12:50:00,67.05,67.06,67.02,67.03,17937.0,52.3608,52.3686,52.3374,52.3452,17937.0
2019-09-05 12:55:00,67.03,67.1,67.03,67.1,15664.0,52.3452,52.3999,52.3452,52.3999,15664.0
2019-09-05 13:00:00,67.1,67.15,66.99,67.0,43535.0,52.3999,52.4389,52.314,52.3218,43535.0
2019-09-05 13:05:00,67.0,67.02,66.91,67.0,38651.0,52.3218,52.3374,52.2515,52.3218,38651.0
2019-09-05 13:10:00,67.01,67.05,66.98,66.98,29894.0,52.3296,52.3608,52.3062,52.3062,29894.0
2019-09-05 13:15:00,66.98,67.01,66.95,67.01,18706.0,52.3062,52.3296,52.2827,52.3296,18706.0
2019-09-05 13:20:00,67.01,67.04,66.99,67.04,19232.0,52.3296,52.353,52.314,52.353,19232.0
2019-09-05 13:25:00,67.03,67.08,67.03,67.07,24313.0,52.3452,52.3843,52.3452,52.3764,24313.0
2019-09-05 13:30:00,67.06,67.08,67.02,67.03,24226.0,52.3686,52.3843,52.3374,52.3452,24226.0
2019-09-05 13:35:00,67.03,67.07,67.02,67.06,16689.0,52.3452,52.3764,52.3374,52.3686,16689.0
2019-09-05 13:40:00,67.05,67.06,66.98,67.01,26663.0,52.3608,52.3686,52.3062,52.3296,26663.0
2019-09-05 13:45:00,67.01,67.06,67.0,67.06,30992.0,52.3296,52.3686,52.3218,52.3686,30992.0
2019-09-05 13:50:00,67.06,67.09,67.03,67.06,32114.0,52.3686,52.3921,52.3452,52.3686,32114.0
2019-09-05 13:55:00,67.05,67.06,67.03,67.05,20189.0,52.3608,52.3686,52.3452,52.3608,20189.0
2019-09-05 14:00:00,67.04,67.11,67.02,67.09,29896.0,52.353,52.4077,52.3374,52.3921,29896.0
2019-09-05 14:05:00,67.1,67.13,67.09,67.13,20746.0,52.3999,52.4233,52.3921,52.4233,20746.0
2019-09-05 14:10:00,67.12,67.18,67.11,67.18,47992.0,52.4155,52.4624,52.4077,52.4624,47992.0
2019-09-05 14:15:00,67.18,67.18,67.07,67.09,37924.0,52.4624,52.4624,52.3764,52.3921,37924.0
2019-09-05 14:20:00,67.08,67.11,67.01,67.05,36875.0,52.3843,52.4077,52.3296,52.3608,36875.0
2019-09-05 14:25:00,67.04,67.1,67.02,67.09,26360.0,52.353,52.3999,52.3374,52.3921,26360.0
2019-09-05 14:30:00,67.1,67.13,67.06,67.11,23558.0,52.3999,52.4233,52.3686,52.4077,23558.0
2019-09-05 14:35:00,67.12,67.12,67.05,67.1,23059.0,52.4155,52.4155,52.3608,52.3999,23059.0
2019-09-05 14:40:00,67.1,67.11,67.05,67.11,26345.0,52.3999,52.4077,52.3608,52.4077,26345.0
2019-09-05 14:45:00,67.11,67.16,67.1,67.13,54299.0,52.4077,52.4467,52.3999,52.4233,54299.0
2019-09-05 14:50:00,67.13,67.18,67.13,67.15,31994.0,52.4233,52.4624,52.4233,52.4389,31994.0
2019-09-05 14:55:00,67.15,67.18,67.11,67.18,28924.0,52.4389,52.4624,52.4077,52.4624,28924.0
2019-09-05 15:00:00,67.19,67.25,67.17,67.2,36833.0,52.4702,52.517,52.4545,52.478,36833.0
2019-09-05 15:05:00,67.19,67.22,67.15,67.17,32076.0,52.4702,52.4936,52.4389,52.4545,32076.0
2019-09-05 15:10:00,67.16,67.18,67.14,67.16,52800.0,52.4467,52.4624,52.4311,52.4467,52800.0
2019-09-05 15:15:00,67.17,67.17,67.11,67.17,37592.0,52.4545,52.4545,52.4077,52.4545,37592.0
2019-09-05 15:20:00,67.17,67.2,67.15,67.17,36910.0,52.4545,52.478,52.4389,52.4545,36910.0
2019-09-05 15:25:00,67.17,67.24,67.17,67.23,41503.0,52.4545,52.5092,52.4545,52.5014,41503.0
2019-09-05 15:30:00,67.23,67.23,67.19,67.2,47288.0,52.5014,52.5014,52.4702,52.478,47288.0
2019-09-05 15:35:00,67.2,67.2,67.14,67.16,60263.0,52.478,52.478,52.4311,52.4467,60263.0
2019-09-05 15:40:00,67.16,67.18,67.04,67.05,95560.0,52.4467,52.4624,52.353,52.3608,95560.0
2019-09-05 15:45:00,67.04,67.05,66.93,66.95,76544.0,52.353,52.3608,52.2671,52.2827,76544.0
2019-09-05 15:50:00,66.95,66.96,66.85,66.89,160212.0,52.2827,52.2905,52.2046,52.2359,160212.0
2019-09-05 15:55:00,66.89,67.04,66.88,67.04,299632.0,52.2359,52.353,52.2281,52.353,299632.0
2019-09-06 09:30:00,67.26,67.39,67.14,67.25,141244.0,52.5248,52.6263,52.4311,52.517,141244.0
2019-09-06 09:35:00,67.27,67.42,67.14,67.36,132745.0,52.5326,52.6498,52.4311,52.6029,132745.0
2019-09-06 09:40:00,67.39,67.39,67.15,67.22,45915.0,52.6263,52.6263,52.4389,52.4936,45915.0
2019-09-06 09:45:00,67.23,67.28,67.11,67.15,71742.0,52.5014,52.5404,52.4077,52.4389,71742.0
2019-09-06 09:50:00,67.15,67.21,67.04,67.09,58617.0,52.4389,52.4858,52.353,52.3921,58617.0
2019-09-06 09:55:00,67.1,67.21,67.06,67.13,33129.0,52.3999,52.4858,52.3686,52.4233,33129.0
2019-09-06 10:00:00,67.14,67.16,67.0,67.06,41309.0,52.4311,52.4467,52.3218,52.3686,41309.0
2019-09-06 10:05:00,67.06,67.21,67.06,67.18,44836.0,52.3686,52.4858,52.3686,52.4624,44836.0
2019-09-06 10:10:00,67.18,67.21,67.12,67.13,22444.0,52.4624,52.4858,52.4155,52.4233,22444.0
2019-09-06 10:15:00,67.14,67.24,67.06,67.07,51325.0,52.4311,52.5092,52.3686,52.3764,51325.0
2019-09-06 10:20:00,67.07,67.19,67.05,67.14,26704.0,52.3764,52.4702,52.3608,52.4311,26704.0
2019-09-06 10:25:00,67.14,67.3,67.14,67.23,54249.0,52.4311,52.5561,52.4311,52.5014,54249.0
2019-09-06 10:30:00,67.23,67.26,67.06,67.09,37654.0,52.5014,52.5248,52.3686,52.3921,37654.0
2019-09-06 10:35:00,67.09,67.21,67.09,67.18,28703.0,52.3921,52.4858,52.3921,52.4624,28703.0
2019-09-06 10:40:00,67.17,67.2,67.09,67.18,29621.0,52.4545,52.478,52.3921,52.4624,29621.0
2019-09-06 10:45:00,67.17,67.2,67.11,67.16,69449.0,52.4545,52.478,52.4077,52.4467,69449.0
2019-09-06 10:50:00,67.15,67.29,67.14,67.28,56230.0,52.4389,52.5483,52.4311,52.5404,56230.0
2019-09-06 10:55:00,67.29,67.32,67.24,67.28,36475.0,52.5483,52.5717,52.5092,52.5404,36475.0
2019-09-06 11:00:00,67.29,67.31,67.24,67.24,40713.0,52.5483,52.5639,52.5092,52.5092,40713.0
2019-09-06 11:05:00,67.24,67.47,67.24,67.45,58015.0,52.5092,52.6888,52.5092,52.6732,58015.0
2019-09-06 11:10:00,67.45,67.64,67.45,67.64,58539.0,52.6732,52.8216,52.6732,52.8216,58539.0
2019-09-06 11:15:00,67.64,67.68,67.61,67.64,54833.0,52.8216,52.8528,52.7981,52.8216,54833.0
2019-09-06 11:20:00,67.63,67.69,67.62,67.68,41249.0,52.8138,52.8606,52.806,52.8528,41249.0
2019-09-06 11:25:00,67.68,67.79,67.67,67.77,55640.0,52.8528,52.9387,52.845,52.9231,55640.0
2019-09-06 11:30:00,67.77,67.8,67.65,67.67,64613.0,52.9231,52.9465,52.8294,52.845,64613.0
2019-09-06 11:35:00,67.68,67.79,67.66,67.75,46174.0,52.8528,52.9387,52.8372,52.9075,46174.0
2019-09-06 11:40:00,67.75,67.89,67.72,67.88,67383.0,52.9075,53.0168,52.884,53.009,67383.0
2019-09-06 11:45:00,67.88,67.97,67.87,67.92,70921.0,53.009,53.0793,53.0012,53.0402,70921.0
2019-09-06 11:50:00,67.91,67.95,67.89,67.89,52029.0,53.0324,53.0637,53.0168,53.0168,52029.0
2019-09-06 11:55:00,67.89,67.94,67.88,67.91,53747.0,53.0168,53.0559,53.009,53.0324,53747.0
2019-09-06 12:00:00,67.91,67.99,67.88,67.98,53556.0,53.0324,53.0949,53.009,53.0871,53556.0
2019-09-06 12:05:00,67.98,68.02,67.93,67.94,69258.0,53.0871,53.1183,53.048,53.0559,69258.0
2019-09-06 12:10:00,67.95,68.05,67.92,67.97,67491.0,53.0637,53.1418,53.0402,53.0793,67491.0
2019-09-06 12:15:00,67.97,67.97,67.85,67.89,55415.0,53.0793,53.0793,52.9856,53.0168,55415.0
2019-09-06 12:20:00,67.88,67.99,67.88,67.95,62593.0,53.009,53.0949,53.009,53.0637,62593.0
2019-09-06 12:25:00,67.94,67.99,67.92,67.94,38636.0,53.0559,53.0949,53.0402,53.0559,38636.0
2019-09-06 12:30:00,67.94,67.98,67.9,67.94,36329.0,53.0559,53.0871,53.0246,53.0559,36329.0
2019-09-06 12:35:00,67.94,67.96,67.88,67.94,49957.0,53.0559,53.0715,53.009,53.0559,49957.0
2019-09-06 12:40:00,67.95,67.96,67.91,67.95,37049.0,53.0637,53.0715,53.0324,53.0637,37049.0
2019-09-06 12:45:00,67.94,67.96,67.88,67.96,49332.0,53.0559,53.0715,53.009,53.0715,49332.0
2019-09-06 12:50:00,67.95,67.96,67.9,67.95,78722.0,53.0637,53.0715,53.0246,53.0637,78722.0
2019-09-06 12:55:00,67.95,67.97,67.93,67.94,27431.0,53.0637,53.0793,53.048,53.0559,27431.0
2019-09-06 13:00:00,67.95,67.98,67.94,67.97,44412.0,53.0637,53.0871,53.0559,53.0793,44412.0
2019-09-06 13:05:00,67.96,67.98,67.94,67.96,32236.0,53.0715,53.0871,53.0559,53.0715,32236.0
2019-09-06 13:10:00,67.96,67.97,67.94,67.96,34410.0,53.0715,53.0793,53.0559,53.0715,34410.0
2019-09-06 13:15:00,67.96,68.05,67.94,67.98,70566.0,53.0715,53.1418,53.0559,53.0871,70566.0
2019-09-06 13:20:00,67.99,68.1,67.98,68.09,70246.0,53.0949,53.1808,53.0871,53.173,70246.0
2019-09-06 13:25:00,68.08,68.11,68.07,68.1,43864.0,53.1652,53.1886,53.1574,53.1808,43864.0
2019-09-06 13:30:00,68.1,68.12,68.03,68.03,106737.0,53.1808,53.1964,53.1261,53.1261,106737.0
2019-09-06 13:35:00,68.03,68.09,68.0,68.09,38929.0,53.1261,53.173,53.1027,53.173,38929.0
2019-09-06 13:40:00,68.09,68.1,68.06,68.09,32928.0,53.173,53.1808,53.1496,53.173,32928.0
2019-09-06 13:45:00,68.09,68.1,68.05,68.1,46862.0,53.173,53.1808,53.1418,53.1808,46862.0
2019-09-06 13:50:00,68.09,68.11,68.05,68.06,93489.0,53.173,53.1886,53.1418,53.1496,93489.0
2019-09-06 13:55:00,68.06,68.1,68.05,68.09,32528.0,53.1496,53.1808,53.1418,53.173,32528.0
2019-09-06 14:00:00,68.1,68.1,68.04,68.08,31901.0,53.1808,53.1808,53.1339,53.1652,31901.0
2019-09-06 14:05:00,68.07,68.07,68.03,68.05,25472.0,53.1574,53.1574,53.1261,53.1418,25472.0
2019-09-06 14:10:00,68.05,68.08,68.02,68.08,77190.0,53.1418,53.1652,53.1183,53.1652,77190.0
2019-09-06 14:15:00,68.08,68.1,68.06,68.09,46514.0,53.1652,53.1808,53.1496,53.173,46514.0
2019-09-06 14:20:00,68.09,68.11,68.07,68.09,70935.0,53.173,53.1886,53.1574,53.173,70935.0
2019-09-06 14:25:00,68.09,68.12,68.08,68.11,55466.0,53.173,53.1964,53.1652,53.1886,55466.0
2019-09-06 14:30:00,68.11,68.12,68.08,68.11,46767.0,53.1886,53.1964,53.1652,53.1886,46767.0
2019-09-06 14:35:00,68.11,68.12,68.09,68.1,46196.0,53.1886,53.1964,53.173,53.1808,46196.0
2019-09-06 14:40:00,68.11,68.11,68.08,68.11,40286.0,53.1886,53.1886,53.1652,53.1886,40286.0
2019-09-06 14:45:00,68.11,68.12,68.08,68.1,36895.0,53.1886,53.1964,53.1652,53.1808,36895.0
2019-09-06 14:50:00,68.1,68.1,68.07,68.09,44606.0,53.1808,53.1808,53.1574,53.173,44606.0
2019-09-06 14:55:00,68.09,68.1,68.05,68.08,45728.0,53.173,53.1808,53.1418,53.1652,45728.0
2019-09-06 15:00:00,68.08,68.1,68.05,68.06,33929.0,53.1652,53.1808,53.1418,53.1496,33929.0
2019-09-06 15:05:00,68.06,68.07,68.01,68.03,47738.0,53.1496,53.1574,53.1105,53.1261,47738.0
2019-09-06 15:10:00,68.03,68.03,67.98,68.03,79021.0,53.1261,53.1261,53.0871,53.1261,79021.0
2019-09-06 15:15:00,68.03,68.03,67.99,68.01,37900.0,53.1261,53.1261,53.0949,53.1105,37900.0
2019-09-06 15:20:00,68.01,68.01,67.97,67.98,74996.0,53.1105,53.1105,53.0793,53.0871,74996.0
2019-09-06 15:25:00,67.98,68.0,67.93,67.94,146845.0,53.0871,53.1027,53.048,53.0559,146845.0
2019-09-06 15:30:00,67.93,67.94,67.79,67.85,93973.0,53.048,53.0559,52.9387,52.9856,93973.0
2019-09-06 15:35:00,67.85,67.85,67.64,67.67,78895.0,52.9856,52.9856,52.8216,52.845,78895.0
2019-09-06 15:40:00,67.68,67.71,67.64,67.69,112964.0,52.8528,52.8762,52.8216,52.8606,112964.0
2019-09-06 15:45:00,67.68,67.76,67.67,67.71,144944.0,52.8528,52.9153,52.845,52.8762,144944.0
2019-09-06 15:50:00,67.7,67.79,67.64,67.73,174764.0,52.8684,52.9387,52.8216,52.8919,174764.0
2019-09-06 15:55:00,67.73,67.76,67.55,67.64,440338.0,52.8919,52.9153,52.7513,52.8216,440338.0
2019-09-09 09:30:00,67.96,68.0,67.82,67.86,205419.0,53.0715,53.1027,52.9621,52.9934,205419.0
2019-09-09 09:35:00,67.84,67.84,67.37,67.37,154600.0,52.9778,52.9778,52.6107,52.6107,154600.0
2019-09-09 09:40:00,67.39,67.49,67.3,67.34,159642.0,52.6263,52.7044,52.5561,52.5873,159642.0
2019-09-09 09:45:00,67.35,67.47,67.32,67.45,108694.0,52.5951,52.6888,52.5717,52.6732,108694.0
2019-09-09 09:50:00,67.45,67.46,67.29,67.3,117446.0,52.6732,52.681,52.5483,52.5561,117446.0
2019-09-09 09:55:00,67.3,67.39,67.2,67.3,74576.0,52.5561,52.6263,52.478,52.5561,74576.0
2019-09-09 10:00:00,67.3,67.36,66.91,67.04,296152.0,52.5561,52.6029,52.2515,52.353,296152.0
2019-09-09 10:05:00,67.06,67.11,66.91,66.94,130821.0,52.3686,52.4077,52.2515,52.2749,130821.0
2019-09-09 10:10:00,66.93,67.24,66.91,67.14,70953.0,52.2671,52.5092,52.2515,52.4311,70953.0
2019-09-09 10:15:00,67.14,67.23,67.06,67.16,90064.0,52.4311,52.5014,52.3686,52.4467,90064.0
2019-09-09 10:20:00,67.18,67.31,67.18,67.3,57715.0,52.4624,52.5639,52.4624,52.5561,57715.0
2019-09-09 10:25:00,67.29,67.37,67.21,67.22,49935.0,52.5483,52.6107,52.4858,52.4936,49935.0
2019-09-09 10:30:00,67.23,67.36,67.21,67.36,38261.0,52.5014,52.6029,52.4858,52.6029,38261.0
2019-09-09 10:35:00,67.36,67.37,67.21,67.26,46977.0,52.6029,52.6107,52.4858,52.5248,46977.0
2019-09-09 10:40:00,67.28,67.28,67.2,67.21,43337.0,52.5404,52.5404,52.478,52.4858,43337.0
2019-09-09 10:45:00,67.21,67.21,67.11,67.15,54058.0,52.4858,52.4858,52.4077,52.4389,54058.0
2019-09-09 10:50:00,67.15,67.17,67.12,67.13,53231.0,52.4389,52.4545,52.4155,52.4233,53231.0
2019-09-09 10:55:00,67.13,67.15,67.07,67.07,61346.0,52.4233,52.4389,52.3764,52.3764,61346.0
2019-09-09 11:00:00,67.08,67.12,67.05,67.1,96125.0,52.3843,52.4155,52.3608,52.3999,96125.0
2019-09-09 11:05:00,67.1,67.22,67.08,67.15,87921.0,52.3999,52.4936,52.3843,52.4389,87921.0
2019-09-09 11:10:00,67.15,67.17,67.1,67.12,164500.0,52.4389,52.4545,52.3999,52.4155,164500.0
2019-09-09 11:15:00,67.11,67.14,66.7,66.82,244434.0,52.4077,52.4311,52.0875,52.1812,244434.0
2019-09-09 11:20:00,66.81,66.84,66.72,66.79,118692.0,52.1734,52.1968,52.1031,52.1578,118692.0
2019-09-09 11:25:00,66.8,66.84,66.75,66.84,82298.0,52.1656,52.1968,52.1266,52.1968,82298.0
2019-09-09 11:30:00,66.83,66.84,66.7,66.73,84504.0,52.189,52.1968,52.0875,52.1109,84504.0
2019-09-09 11:35:00,66.73,66.73,66.53,66.56,57734.0,52.1109,52.1109,51.9548,51.9782,57734.0
2019-09-09 11:40:00,66.56,66.64,66.56,66.63,65881.0,51.9782,52.0407,51.9782,52.0328,65881.0
2019-09-09 11:45:00,66.63,66.73,66.6,66.63,106810.0,52.0328,52.1109,52.0094,52.0328,106810.0
2019-09-09 11:50:00,66.61,66.64,66.52,66.64,84082.0,52.0172,52.0407,51.9469,52.0407,84082.0
2019-09-09 11:55:00,66.64,66.7,66.62,66.65,42005.0,52.0407,52.0875,52.025,52.0485,42005.0
2019-09-09 12:00:00,66.66,66.67,66.51,66.54,52819.0,52.0563,52.0641,51.9391,51.9626,52819.0
2019-09-09 12:05:00,66.55,66.67,66.54,66.67,47198.0,51.9704,52.0641,51.9626,52.0641,47198.0
2019-09-09 12:10:00,66.67,66.68,66.5,66.5,129370.0,52.0641,52.0719,51.9313,51.9313,129370.0
2019-09-09 12:15:00,66.52,66.55,66.45,66.55,152265.0,51.9469,51.9704,51.8923,51.9704,152265.0
2019-09-09 12:20:00,66.55,66.61,66.51,66.55,65003.0,51.9704,52.0172,51.9391,51.9704,65003.0
2019-09-09 12:25:00,66.55,66.62,66.53,66.62,74191.0,51.9704,52.025,51.9548,52.025,74191.0
2019-09-09 12:30:00,66.64,66.72,66.56,66.56,76389.0,52.0407,52.1031,51.9782,51.9782,76389.0
2019-09-09 12:35:00,66.56,66.66,66.55,66.62,77284.0,51.9782,52.0563,51.9704,52.025,77284.0
2019-09-09 12:40:00,66.62,66.76,66.61,66.72,47014.0,52.025,52.1344,52.0172,52.1031,47014.0
2019-09-09 12:45:00,66.72,66.75,66.65,66.68,42501.0,52.1031,52.1266,52.0485,52.0719,42501.0
2019-09-09 12:50:00,66.69,66.85,66.67,66.85,31822.0,52.0797,52.2046,52.0641,52.2046,31822.0
2019-09-09 12:55:00,66.84,66.89,66.8,66.85,111185.0,52.1968,52.2359,52.1656,52.2046,111185.0
2019-09-09 13:00:00,66.84,66.88,66.76,66.84,52904.0,52.1968,52.2281,52.1344,52.1968,52904.0
2019-09-09 13:05:00,66.84,66.85,66.78,66.8,106181.0,52.1968,52.2046,52.15,52.1656,106181.0
2019-09-09 13:10:00,66.8,66.82,66.79,66.81,45661.0,52.1656,52.1812,52.1578,52.1734,45661.0
2019-09-09 13:15:00,66.81,66.97,66.76,66.93,75362.0,52.1734,52.2984,52.1344,52.2671,75362.0
2019-09-09 13:20:00,66.94,66.95,66.89,66.93,35951.0,52.2749,52.2827,52.2359,52.2671,35951.0
2019-09-09 13:25:00,66.93,66.96,66.87,66.88,50058.0,52.2671,52.2905,52.2203,52.2281,50058.0
2019-09-09 13:30:00,66.88,66.91,66.83,66.88,46890.0,52.2281,52.2515,52.189,52.2281,46890.0
2019-09-09 13:35:00,66.89,66.93,66.86,66.88,42068.0,52.2359,52.2671,52.2125,52.2281,42068.0
2019-09-09 13:40:00,66.88,66.93,66.87,66.91,57763.0,52.2281,52.2671,52.2203,52.2515,57763.0
2019-09-09 13:45:00,66.91,66.95,66.88,66.95,40878.0,52.2515,52.2827,52.2281,52.2827,40878.0
2019-09-09 13:50:00,66.95,66.96,66.91,66.92,46968.0,52.2827,52.2905,52.2515,52.2593,46968.0
2019-09-09 13:55:00,66.93,66.97,66.9,66.93,34454.0,52.2671,52.2984,52.2437,52.2671,34454.0
2019-09-09 14:00:00,66.94,66.98,66.92,66.92,66017.0,52.2749,52.3062,52.2593,52.2593,66017.0
2019-09-09 14:05:00,66.93,66.94,66.86,66.87,39568.0,52.2671,52.2749,52.2125,52.2203,39568.0
2019-09-09 14:10:00,66.87,66.93,66.82,66.86,39844.0,52.2203,52.2671,52.1812,52.2125,39844.0
2019-09-09 14:15:00,66.87,66.89,66.77,66.79,65301.0,52.2203,52.2359,52.1422,52.1578,65301.0
2019-09-09 14:20:00,66.78,66.8,66.59,66.6,102777.0,52.15,52.1656,52.0016,52.0094,102777.0
2019-09-09 14:25:00,66.6,66.69,66.54,66.55,112573.0,52.0094,52.0797,51.9626,51.9704,112573.0
2019-09-09 14:30:00,66.54,66.59,66.52,66.58,56349.0,51.9626,52.0016,51.9469,51.9938,56349.0
2019-09-09 14:35:00,66.57,66.57,66.45,66.48,96543.0,51.986,51.986,51.8923,51.9157,96543.0
2019-09-09 14:40:00,66.48,66.55,66.45,66.53,80245.0,51.9157,51.9704,51.8923,51.9548,80245.0
2019-09-09 14:45:00,66.53,66.55,66.48,66.52,79765.0,51.9548,51.9704,51.9157,51.9469,79765.0
2019-09-09 14:50:00,66.51,66.52,66.33,66.34,91980.0,51.9391,51.9469,51.7986,51.8064,91980.0
2019-09-09 14:55:00,66.34,66.36,66.31,66.35,74951.0,51.8064,51.822,51.7829,51.8142,74951.0
2019-09-09 15:00:00,66.34,66.47,66.33,66.47,102313.0,51.8064,51.9079,51.7986,51.9079,102313.0
2019-09-09 15:05:00,66.47,66.54,66.42,66.53,69338.0,51.9079,51.9626,51.8689,51.9548,69338.0
2019-09-09 15:10:00,66.53,66.7,66.52,66.69,89848.0,51.9548,52.0875,51.9469,52.0797,89848.0
2019-09-09 15:15:00,66.69,66.79,66.68,66.78,88001.0,52.0797,52.1578,52.0719,52.15,88001.0
2019-09-09 15:20:00,66.78,66.78,66.63,66.66,75455.0,52.15,52.15,52.0328,52.0563,75455.0
2019-09-09 15:25:00,66.67,66.75,66.62,66.63,162468.0,52.0641,52.1266,52.025,52.0328,162468.0
2019-09-09 15:30:00,66.64,66.83,66.62,66.77,110316.0,52.0407,52.189,52.025,52.1422,110316.0
2019-09-09 15:35:00,66.78,66.91,66.74,66.86,167216.0,52.15,52.2515,52.1187,52.2125,167216.0
2019-09-09 15:40:00,66.86,66.95,66.82,66.89,170087.0,52.2125,52.2827,52.1812,52.2359,170087.0
2019-09-09 15:45:00,66.89,66.89,66.77,66.78,174074.0,52.2359,52.2359,52.1422,52.15,174074.0
2019-09-09 15:50:00,66.77,66.78,66.61,66.7,361227.0,52.1422,52.15,52.0172,52.0875,361227.0
2019-09-09 15:55:00,66.68,66.73,66.62,66.72,557039.0,52.0719,52.1109,52.025,52.1031,557039.0
2019-09-10 09:30:00,66.07,66.17,65.65,66.04,282393.0,51.5955,51.6736,51.2675,51.5721,282393.0
2019-09-10 09:35:00,66.09,66.28,65.81,66.26,108434.0,51.6111,51.7595,51.3925,51.7439,108434.0
2019-09-10 09:40:00,66.27,66.57,66.23,66.54,118117.0,51.7517,51.986,51.7205,51.9626,118117.0
2019-09-10 09:45:00,66.54,66.68,66.4,66.42,96854.0,51.9626,52.0719,51.8532,51.8689,96854.0
2019-09-10 09:50:00,66.4,66.56,66.37,66.51,92421.0,51.8532,51.9782,51.8298,51.9391,92421.0
2019-09-10 09:55:00,66.52,66.56,66.35,66.36,70059.0,51.9469,51.9782,51.8142,51.822,70059.0
2019-09-10 10:00:00,66.35,66.63,66.28,66.43,116812.0,51.8142,52.0328,51.7595,51.8767,116812.0
2019-09-10 10:05:00,66.44,66.5,66.25,66.32,70309.0,51.8845,51.9313,51.7361,51.7908,70309.0
2019-09-10 10:10:00,66.32,66.37,66.2,66.23,81451.0,51.7908,51.8298,51.697,51.7205,81451.0
2019-09-10 10:15:00,66.23,66.3,65.99,66.06,169703.0,51.7205,51.7751,51.5331,51.5877,169703.0
2019-09-10 10:20:00,66.05,66.26,65.95,66.2,182346.0,51.5799,51.7439,51.5018,51.697,182346.0
2019-09-10 10:25:00,66.21,66.27,66.17,66.25,81321.0,51.7049,51.7517,51.6736,51.7361,81321.0
2019-09-10 10:30:00,66.26,66.52,66.26,66.5,62130.0,51.7439,51.9469,51.7439,51.9313,62130.0
2019-09-10 10:35:00,66.51,66.59,66.38,66.42,93055.0,51.9391,52.0016,51.8376,51.8689,93055.0
2019-09-10 10:40:00,66.42,66.43,66.29,66.29,129788.0,51.8689,51.8767,51.7673,51.7673,129788.0
2019-09-10 10:45:00,66.29,66.31,66.16,66.18,97349.0,51.7673,51.7829,51.6658,51.6814,97349.0
2019-09-10 10:50:00,66.15,66.19,66.07,66.16,106944.0,51.658,51.6892,51.5955,51.6658,106944.0
2019-09-10 10:55:00,66.16,66.22,66.11,66.22,92427.0,51.6658,51.7127,51.6268,51.7127,92427.0
2019-09-10 11:00:00,66.22,66.3,66.2,66.29,123567.0,51.7127,51.7751,51.697,51.7673,123567.0
2019-09-10 11:05:00,66.3,66.37,66.28,66.33,114883.0,51.7751,51.8298,51.7595,51.7986,114883.0
2019-09-10 11:10:00,66.33,66.49,66.31,66.48,80139.0,51.7986,51.9235,51.7829,51.9157,80139.0
2019-09-10 11:15:00,66.49,66.53,66.41,66.44,77079.0,51.9235,51.9548,51.861,51.8845,77079.0
2019-09-10 11:20:00,66.44,66.57,66.43,66.56,68255.0,51.8845,51.986,51.8767,51.9782,68255.0
2019-09-10 11:25:00,66.56,66.63,66.52,66.61,89103.0,51.9782,52.0328,51.9469,52.0172,89103.0
2019-09-10 11:30:00,66.62,66.72,66.56,66.59,318031.0,52.025,52.1031,51.9782,52.0016,318031.0
2019-09-10 11:35:00,66.59,66.91,66.59,66.87,485465.0,52.0016,52.2515,52.0016,52.2203,485465.0
2019-09-10 11:40:00,66.86,66.89,66.76,66.82,106874.0,52.2125,52.2359,52.1344,52.1812,106874.0
2019-09-10 11:45:00,66.82,66.95,66.78,66.79,60410.0,52.1812,52.2827,52.15,52.1578,60410.0
2019-09-10 11:50:00,66.8,66.9,66.73,66.88,75968.0,52.1656,52.2437,52.1109,52.2281,75968.0
2019-09-10 11:55:00,66.88,66.92,66.79,66.88,56132.0,52.2281,52.2593,52.1578,52.2281,56132.0
2019-09-10 12:00:00,66.88,66.92,66.79,66.85,61235.0,52.2281,52.2593,52.1578,52.2046,61235.0
2019-09-10 12:05:00,66.85,67.05,66.83,67.05,54357.0,52.2046,52.3608,52.189,52.3608,54357.0
2019-09-10 12:10:00,67.04,67.13,67.02,67.07,34384.0,52.353,52.4233,52.3374,52.3764,34384.0
2019-09-10 12:15:00,67.07,67.21,67.04,67.18,63665.0,52.3764,52.4858,52.353,52.4624,63665.0
2019-09-10 12:20:00,67.18,67.28,67.17,67.25,48733.0,52.4624,52.5404,52.4545,52.517,48733.0
2019-09-10 12:25:00,67.24,67.34,67.23,67.32,43601.0,52.5092,52.5873,52.5014,52.5717,43601.0
2019-09-10 12:30:00,67.32,67.36,67.24,67.36,59856.0,52.5717,52.6029,52.5092,52.6029,59856.0
2019-09-10 12:35:00,67.35,67.41,67.3,67.32,68760.0,52.5951,52.642,52.5561,52.5717,68760.0
2019-09-10 12:40:00,67.32,67.34,67.21,67.3,60834.0,52.5717,52.5873,52.4858,52.5561,60834.0
2019-09-10 12:45:00,67.3,67.35,67.23,67.24,125592.0,52.5561,52.5951,52.5014,52.5092,125592.0
2019-09-10 12:50:00,67.24,67.3,67.23,67.28,55598.0,52.5092,52.5561,52.5014,52.5404,55598.0
2019-09-10 12:55:00,67.28,67.36,67.23,67.27,208361.0,52.5404,52.6029,52.5014,52.5326,208361.0
2019-09-10 13:00:00,67.28,67.31,67.26,67.28,56892.0,52.5404,52.5639,52.5248,52.5404,56892.0
2019-09-10 13:05:00,67.28,67.29,67.23,67.25,38225.0,52.5404,52.5483,52.5014,52.517,38225.0
2019-09-10 13:10:00,67.24,67.35,67.24,67.34,50368.0,52.5092,52.5951,52.5092,52.5873,50368.0
2019-09-10 13:15:00,67.34,67.35,67.29,67.33,44518.0,52.5873,52.5951,52.5483,52.5795,44518.0
2019-09-10 13:20:00,67.33,67.37,67.3,67.36,49656.0,52.5795,52.6107,52.5561,52.6029,49656.0
2019-09-10 13:25:00,67.35,67.37,67.32,67.36,68695.0,52.5951,52.6107,52.5717,52.6029,68695.0
2019-09-10 13:30:00,67.36,67.38,67.32,67.36,43911.0,52.6029,52.6185,52.5717,52.6029,43911.0
2019-09-10 13:35:00,67.37,67.49,67.36,67.47,52395.0,52.6107,52.7044,52.6029,52.6888,52395.0
2019-09-10 13:40:00,67.47,67.48,67.39,67.4,37141.0,52.6888,52.6966,52.6263,52.6342,37141.0
2019-09-10 13:45:00,67.39,67.53,67.38,67.51,47280.0,52.6263,52.7357,52.6185,52.7201,47280.0
2019-09-10 13:50:00,67.53,67.66,67.52,67.63,39228.0,52.7357,52.8372,52.7279,52.8138,39228.0
2019-09-10 13:55:00,67.64,67.66,67.59,67.62,30505.0,52.8216,52.8372,52.7825,52.806,30505.0
2019-09-10 14:00:00,67.62,67.67,67.61,67.66,31948.0,52.806,52.845,52.7981,52.8372,31948.0
2019-09-10 14:05:00,67.66,67.7,67.6,67.7,35571.0,52.8372,52.8684,52.7903,52.8684,35571.0
2019-09-10 14:10:00,67.7,67.7,67.66,67.67,36098.0,52.8684,52.8684,52.8372,52.845,36098.0
2019-09-10 14:15:00,67.67,67.69,67.6,67.61,37715.0,52.845,52.8606,52.7903,52.7981,37715.0
2019-09-10 14:20:00,67.6,67.68,67.59,67.66,36346.0,52.7903,52.8528,52.7825,52.8372,36346.0
2019-09-10 14:25:00,67.66,67.67,67.62,67.63,29961.0,52.8372,52.845,52.806,52.8138,29961.0
2019-09-10 14:30:00,67.63,67.74,67.62,67.72,46215.0,52.8138,52.8997,52.806,52.884,46215.0
2019-09-10 14:35:00,67.73,67.74,67.68,67.73,58266.0,52.8919,52.8997,52.8528,52.8919,58266.0
2019-09-10 14:40:00,67.74,67.74,67.65,67.67,55043.0,52.8997,52.8997,52.8294,52.845,55043.0
2019-09-10 14:45:00,67.67,67.7,67.62,67.63,51470.0,52.845,52.8684,52.806,52.8138,51470.0
2019-09-10 14:50:00,67.63,67.65,67.59,67.65,51435.0,52.8138,52.8294,52.7825,52.8294,51435.0
2019-09-10 14:55:00,67.65,67.72,67.63,67.7,43325.0,52.8294,52.884,52.8138,52.8684,43325.0
2019-09-10 15:00:00,67.7,67.77,67.69,67.76,57894.0,52.8684,52.9231,52.8606,52.9153,57894.0
2019-09-10 15:05:00,67.76,67.78,67.68,67.7,40459.0,52.9153,52.9309,52.8528,52.8684,40459.0
2019-09-10 15:10:00,67.71,67.79,67.7,67.76,52010.0,52.8762,52.9387,52.8684,52.9153,52010.0
2019-09-10 15:15:00,67.76,67.83,67.76,67.82,46809.0,52.9153,52.97,52.9153,52.9621,46809.0
2019-09-10 15:20:00,67.81,67.85,67.76,67.78,60379.0,52.9543,52.9856,52.9153,52.9309,60379.0
2019-09-10 15:25:00,67.78,67.8,67.75,67.76,59966.0,52.9309,52.9465,52.9075,52.9153,59966.0
2019-09-10 15:30:00,67.76,67.79,67.71,67.75,98492.0,52.9153,52.9387,52.8762,52.9075,98492.0
2019-09-10 15:35:00,67.75,67.83,67.74,67.81,131606.0,52.9075,52.97,52.8997,52.9543,131606.0
2019-09-10 15:40:00,67.81,67.84,67.8,67.82,79051.0,52.9543,52.9778,52.9465,52.9621,79051.0
2019-09-10 15:45:00,67.83,67.9,67.81,67.9,133121.0,52.97,53.0246,52.9543,53.0246,133121.0
2019-09-10 15:50:00,67.9,68.06,67.89,68.02,275539.0,53.0246,53.1496,53.0168,53.1183,275539.0
2019-09-10 15:55:00,68.03,68.17,68.03,68.17,650815.0,53.1261,53.2355,53.1261,53.2355,650815.0
2019-09-11 09:30:00,68.38,68.63,68.07,68.51,244446.0,53.3995,53.5947,53.1574,53.501,244446.0
2019-09-11 09:35:00,68.52,68.65,68.3,68.32,107476.0,53.5088,53.6103,53.337,53.3526,107476.0
2019-09-11 09:40:00,68.3,68.37,68.06,68.27,132913.0,53.337,53.3916,53.1496,53.3136,132913.0
2019-09-11 09:45:00,68.26,68.3,68.09,68.18,82699.0,53.3057,53.337,53.173,53.2433,82699.0
2019-09-11 09:50:00,68.19,68.5,68.19,68.5,112881.0,53.2511,53.4932,53.2511,53.4932,112881.0
2019-09-11 09:55:00,68.49,68.59,68.46,68.53,97649.0,53.4854,53.5635,53.4619,53.5166,97649.0
2019-09-11 10:00:00,68.55,68.68,68.53,68.65,86269.0,53.5322,53.6337,53.5166,53.6103,86269.0
2019-09-11 10:05:00,68.65,68.65,68.47,68.51,63243.0,53.6103,53.6103,53.4697,53.501,63243.0
2019-09-11 10:10:00,68.52,68.69,68.35,68.67,76403.0,53.5088,53.6415,53.376,53.6259,76403.0
2019-09-11 10:15:00,68.67,68.68,68.54,68.61,83170.0,53.6259,53.6337,53.5244,53.5791,83170.0
2019-09-11 10:20:00,68.62,68.8,68.61,68.78,92816.0,53.5869,53.7274,53.5791,53.7118,92816.0
2019-09-11 10:25:00,68.78,68.79,68.7,68.77,74902.0,53.7118,53.7196,53.6494,53.704,74902.0
2019-09-11 10:30:00,68.77,68.97,68.77,68.93,132258.0,53.704,53.8602,53.704,53.829,132258.0
2019-09-11 10:35:00,68.93,68.96,68.87,68.95,70841.0,53.829,53.8524,53.7821,53.8446,70841.0
2019-09-11 10:40:00,68.95,69.04,68.91,68.98,80367.0,53.8446,53.9149,53.8133,53.868,80367.0
2019-09-11 10:45:00,68.98,69.05,68.97,69.01,42507.0,53.868,53.9227,53.8602,53.8914,42507.0
2019-09-11 10:50:00,69.0,69.13,69.0,69.08,192826.0,53.8836,53.9851,53.8836,53.9461,192826.0
2019-09-11 10:55:00,69.09,69.25,69.08,69.23,89381.0,53.9539,54.0789,53.9461,54.0632,89381.0
2019-09-11 11:00:00,69.24,69.34,69.24,69.28,118994.0,54.0711,54.1491,54.0711,54.1023,118994.0
2019-09-11 11:05:00,69.28,69.29,69.13,69.15,67983.0,54.1023,54.1101,53.9851,54.0008,67983.0
2019-09-11 11:10:00,69.16,69.28,69.14,69.26,74926.0,54.0086,54.1023,53.993,54.0867,74926.0
2019-09-11 11:15:00,69.26,69.33,69.2,69.32,64120.0,54.0867,54.1413,54.0398,54.1335,64120.0
2019-09-11 11:20:00,69.31,69.32,69.25,69.25,98884.0,54.1257,54.1335,54.0789,54.0789,98884.0
2019-09-11 11:25:00,69.25,69.27,69.17,69.21,84405.0,54.0789,54.0945,54.0164,54.0476,84405.0
2019-09-11 11:30:00,69.21,69.27,69.11,69.2,82225.0,54.0476,54.0945,53.9695,54.0398,82225.0
2019-09-11 11:35:00,69.2,69.23,69.14,69.16,79242.0,54.0398,54.0632,53.993,54.0086,79242.0
2019-09-11 11:40:00,69.16,69.24,69.13,69.22,75282.0,54.0086,54.0711,53.9851,54.0554,75282.0
2019-09-11 11:45:00,69.21,69.21,69.14,69.19,63344.0,54.0476,54.0476,53.993,54.032,63344.0
2019-09-11 11:50:00,69.19,69.25,69.17,69.25,69384.0,54.032,54.0789,54.0164,54.0789,69384.0
2019-09-11 11:55:00,69.24,69.27,69.2,69.25,77615.0,54.0711,54.0945,54.0398,54.0789,77615.0
2019-09-11 12:00:00,69.26,69.34,69.25,69.33,52408.0,54.0867,54.1491,54.0789,54.1413,52408.0
2019-09-11 12:05:00,69.34,69.39,69.32,69.34,60948.0,54.1491,54.1882,54.1335,54.1491,60948.0
2019-09-11 12:10:00,69.34,69.46,69.34,69.39,76413.0,54.1491,54.2429,54.1491,54.1882,76413.0
2019-09-11 12:15:00,69.39,69.42,69.32,69.38,68121.0,54.1882,54.2116,54.1335,54.1804,68121.0
2019-09-11 12:20:00,69.37,69.39,69.27,69.28,65778.0,54.1726,54.1882,54.0945,54.1023,65778.0
2019-09-11 12:25:00,69.28,69.36,69.21,69.26,63258.0,54.1023,54.1648,54.0476,54.0867,63258.0
2019-09-11 12:30:00,69.26,69.33,69.25,69.3,34690.0,54.0867,54.1413,54.0789,54.1179,34690.0
2019-09-11 12:35:00,69.31,69.4,69.29,69.4,44476.0,54.1257,54.196,54.1101,54.196,44476.0
2019-09-11 12:40:00,69.39,69.43,69.28,69.38,134322.0,54.1882,54.2194,54.1023,54.1804,134322.0
2019-09-11 12:45:00,69.37,69.4,69.29,69.31,57423.0,54.1726,54.196,54.1101,54.1257,57423.0
2019-09-11 12:50:00,69.31,69.37,69.31,69.34,43737.0,54.1257,54.1726,54.1257,54.1491,43737.0
2019-09-11 12:55:00,69.34,69.46,69.34,69.42,95627.0,54.1491,54.2429,54.1491,54.2116,95627.0
2019-09-11 13:00:00,69.42,69.54,69.42,69.49,93878.0,54.2116,54.3053,54.2116,54.2663,93878.0
2019-09-11 13:05:00,69.48,69.62,69.48,69.57,53997.0,54.2585,54.3678,54.2585,54.3288,53997.0
2019-09-11 13:10:00,69.56,69.64,69.53,69.56,60040.0,54.3209,54.3834,54.2975,54.3209,60040.0
2019-09-11 13:15:00,69.55,69.65,69.55,69.63,36821.0,54.3131,54.3912,54.3131,54.3756,36821.0
2019-09-11 13:20:00,69.64,69.69,69.62,69.68,41809.0,54.3834,54.4225,54.3678,54.4147,41809.0
2019-09-11 13:25:00,69.7,69.74,69.61,69.61,64340.0,54.4303,54.4615,54.36,54.36,64340.0
2019-09-11 13:30:00,69.6,69.62,69.54,69.55,47597.0,54.3522,54.3678,54.3053,54.3131,47597.0
2019-09-11 13:35:00,69.55,69.58,69.51,69.54,29600.0,54.3131,54.3366,54.2819,54.3053,29600.0
2019-09-11 13:40:00,69.55,69.63,69.54,69.62,59644.0,54.3131,54.3756,54.3053,54.3678,59644.0
2019-09-11 13:45:00,69.62,69.64,69.51,69.64,48587.0,54.3678,54.3834,54.2819,54.3834,48587.0
2019-09-11 13:50:00,69.64,69.71,69.63,69.65,53289.0,54.3834,54.4381,54.3756,54.3912,53289.0
2019-09-11 13:55:00,69.66,69.66,69.54,69.61,34456.0,54.399,54.399,54.3053,54.36,34456.0
2019-09-11 14:00:00,69.61,69.63,69.56,69.6,42676.0,54.36,54.3756,54.3209,54.3522,42676.0
2019-09-11 14:05:00,69.59,69.61,69.58,69.59,39466.0,54.3444,54.36,54.3366,54.3444,39466.0
2019-09-11 14:10:00,69.6,69.62,69.54,69.59,52111.0,54.3522,54.3678,54.3053,54.3444,52111.0
2019-09-11 14:15:00,69.6,69.61,69.51,69.53,79315.0,54.3522,54.36,54.2819,54.2975,79315.0
2019-09-11 14:20:00,69.53,69.61,69.5,69.6,71852.0,54.2975,54.36,54.2741,54.3522,71852.0
2019-09-11 14:25:00,69.61,69.64,69.57,69.59,51602.0,54.36,54.3834,54.3288,54.3444,51602.0
2019-09-11 14:30:00,69.6,69.62,69.51,69.56,67841.0,54.3522,54.3678,54.2819,54.3209,67841.0
2019-09-11 14:35:00,69.56,69.61,69.52,69.55,60747.0,54.3209,54.36,54.2897,54.3131,60747.0
2019-09-11 14:40:00,69.56,69.57,69.46,69.46,86922.0,54.3209,54.3288,54.2429,54.2429,86922.0
2019-09-11 14:45:00,69.47,69.5,69.42,69.43,62440.0,54.2507,54.2741,54.2116,54.2194,62440.0
2019-09-11 14:50:00,69.43,69.49,69.42,69.47,72199.0,54.2194,54.2663,54.2116,54.2507,72199.0
2019-09-11 14:55:00,69.48,69.49,69.43,69.46,46035.0,54.2585,54.2663,54.2194,54.2429,46035.0
2019-09-11 15:00:00,69.47,69.5,69.43,69.44,49335.0,54.2507,54.2741,54.2194,54.2272,49335.0
2019-09-11 15:05:00,69.43,69.45,69.35,69.36,77922.0,54.2194,54.235,54.157,54.1648,77922.0
2019-09-11 15:10:00,69.36,69.42,69.35,69.36,58908.0,54.1648,54.2116,54.157,54.1648,58908.0
2019-09-11 15:15:00,69.36,69.38,69.28,69.37,53734.0,54.1648,54.1804,54.1023,54.1726,53734.0
2019-09-11 15:20:00,69.37,69.44,69.36,69.41,46240.0,54.1726,54.2272,54.1648,54.2038,46240.0
2019-09-11 15:25:00,69.42,69.5,69.41,69.48,51865.0,54.2116,54.2741,54.2038,54.2585,51865.0
2019-09-11 15:30:00,69.48,69.49,69.32,69.33,65272.0,54.2585,54.2663,54.1335,54.1413,65272.0
2019-09-11 15:35:00,69.32,69.41,69.31,69.33,92541.0,54.1335,54.2038,54.1257,54.1413,92541.0
2019-09-11 15:40:00,69.34,69.38,69.32,69.36,76119.0,54.1491,54.1804,54.1335,54.1648,76119.0
2019-09-11 15:45:00,69.36,69.36,69.26,69.34,177323.0,54.1648,54.1648,54.0867,54.1491,177323.0
2019-09-11 15:50:00,69.34,69.5,69.33,69.5,147176.0,54.1491,54.2741,54.1413,54.2741,147176.0
2019-09-11 15:55:00,69.5,69.69,69.4,69.53,572316.0,54.2741,54.4225,54.196,54.2975,572316.0
2019-09-12 09:30:00,70.76,70.9,70.47,70.7,373297.0,55.2581,55.3674,55.0316,55.2112,373297.0
2019-09-12 09:35:00,70.69,70.79,70.33,70.56,173855.0,55.2034,55.2815,54.9223,55.1019,173855.0
2019-09-12 09:40:00,70.55,70.78,70.48,70.78,158647.0,55.0941,55.2737,55.0394,55.2737,158647.0
2019-09-12 09:45:00,70.77,70.85,70.46,70.64,140805.0,55.2659,55.3283,55.0238,55.1643,140805.0
2019-09-12 09:50:00,70.62,70.62,70.25,70.3,164881.0,55.1487,55.1487,54.8598,54.8988,164881.0
2019-09-12 09:55:00,70.31,70.53,70.27,70.46,96083.0,54.9066,55.0784,54.8754,55.0238,96083.0
2019-09-12 10:00:00,70.47,70.51,70.26,70.45,106368.0,55.0316,55.0628,54.8676,55.016,106368.0
2019-09-12 10:05:00,70.49,70.88,70.46,70.74,180071.0,55.0472,55.3518,55.0238,55.2424,180071.0
2019-09-12 10:10:00,70.75,71.13,70.74,70.97,376431.0,55.2502,55.547,55.2424,55.422,376431.0
2019-09-12 10:15:00,70.98,71.17,70.89,70.89,99113.0,55.4299,55.5782,55.3596,55.3596,99113.0
2019-09-12 10:20:00,70.88,71.04,70.78,70.89,82093.0,55.3518,55.4767,55.2737,55.3596,82093.0
2019-09-12 10:25:00,70.89,71.0,70.87,70.89,56800.0,55.3596,55.4455,55.344,55.3596,56800.0
2019-09-12 10:30:00,70.88,70.9,70.68,70.68,78156.0,55.3518,55.3674,55.1956,55.1956,78156.0
2019-09-12 10:35:00,70.69,70.71,70.46,70.59,71955.0,55.2034,55.219,55.0238,55.1253,71955.0
2019-09-12 10:40:00,70.6,70.63,70.54,70.61,99134.0,55.1331,55.1565,55.0862,55.1409,99134.0
2019-09-12 10:45:00,70.61,70.67,70.5,70.61,123584.0,55.1409,55.1878,55.055,55.1409,123584.0
2019-09-12 10:50:00,70.6,70.67,70.19,70.3,339257.0,55.1331,55.1878,54.8129,54.8988,339257.0
2019-09-12 10:55:00,70.28,70.36,70.19,70.26,96690.0,54.8832,54.9457,54.8129,54.8676,96690.0
2019-09-12 11:00:00,70.25,70.42,70.21,70.41,62332.0,54.8598,54.9925,54.8285,54.9847,62332.0
2019-09-12 11:05:00,70.41,70.49,70.38,70.45,85186.0,54.9847,55.0472,54.9613,55.016,85186.0
2019-09-12 11:10:00,70.45,70.64,70.44,70.56,55723.0,55.016,55.1643,55.0082,55.1019,55723.0
2019-09-12 11:15:00,70.55,70.6,70.49,70.59,45151.0,55.0941,55.1331,55.0472,55.1253,45151.0
2019-09-12 11:20:00,70.59,70.6,70.43,70.5,55541.0,55.1253,55.1331,55.0003,55.055,55541.0
2019-09-12 11:25:00,70.5,70.54,70.47,70.48,42012.0,55.055,55.0862,55.0316,55.0394,42012.0
2019-09-12 11:30:00,70.49,70.57,70.46,70.5,72767.0,55.0472,55.1097,55.0238,55.055,72767.0
2019-09-12 11:35:00,70.49,70.59,70.49,70.55,66434.0,55.0472,55.1253,55.0472,55.0941,66434.0
2019-09-12 11:40:00,70.57,70.67,70.54,70.6,57274.0,55.1097,55.1878,55.0862,55.1331,57274.0
2019-09-12 11:45:00,70.62,70.7,70.61,70.68,43238.0,55.1487,55.2112,55.1409,55.1956,43238.0
2019-09-12 11:50:00,70.68,70.68,70.5,70.56,71580.0,55.1956,55.1956,55.055,55.1019,71580.0
2019-09-12 11:55:00,70.55,70.69,70.5,70.68,44756.0,55.0941,55.2034,55.055,55.1956,44756.0
2019-09-12 12:00:00,70.67,70.74,70.66,70.71,40173.0,55.1878,55.2424,55.18,55.219,40173.0
2019-09-12 12:05:00,70.71,70.75,70.68,70.69,59954.0,55.219,55.2502,55.1956,55.2034,59954.0
2019-09-12 12:10:00,70.69,70.76,70.69,70.76,54427.0,55.2034,55.2581,55.2034,55.2581,54427.0
2019-09-12 12:15:00,70.75,70.78,70.69,70.75,63188.0,55.2502,55.2737,55.2034,55.2502,63188.0
2019-09-12 12:20:00,70.75,70.86,70.75,70.82,60470.0,55.2502,55.3361,55.2502,55.3049,60470.0
2019-09-12 12:25:00,70.82,70.9,70.82,70.89,47003.0,55.3049,55.3674,55.3049,55.3596,47003.0
2019-09-12 12:30:00,70.9,70.95,70.87,70.89,52265.0,55.3674,55.4064,55.344,55.3596,52265.0
2019-09-12 12:35:00,70.89,70.89,70.83,70.87,34126.0,55.3596,55.3596,55.3127,55.344,34126.0
2019-09-12 12:40:00,70.87,70.88,70.82,70.88,49972.0,55.344,55.3518,55.3049,55.3518,49972.0
2019-09-12 12:45:00,70.87,70.89,70.84,70.87,119178.0,55.344,55.3596,55.3205,55.344,119178.0
2019-09-12 12:50:00,70.87,70.98,70.86,70.97,97180.0,55.344,55.4299,55.3361,55.422,97180.0
2019-09-12 12:55:00,70.97,71.05,70.94,70.96,80352.0,55.422,55.4845,55.3986,55.4142,80352.0
2019-09-12 13:00:00,70.96,71.02,70.92,70.98,107060.0,55.4142,55.4611,55.383,55.4299,107060.0
2019-09-12 13:05:00,70.99,71.01,70.86,70.91,150327.0,55.4377,55.4533,55.3361,55.3752,150327.0
2019-09-12 13:10:00,70.92,70.94,70.87,70.88,34118.0,55.383,55.3986,55.344,55.3518,34118.0
2019-09-12 13:15:00,70.89,70.89,70.82,70.82,43505.0,55.3596,55.3596,55.3049,55.3049,43505.0
2019-09-12 13:20:00,70.83,70.84,70.71,70.77,37854.0,55.3127,55.3205,55.219,55.2659,37854.0
2019-09-12 13:25:00,70.77,70.77,70.67,70.68,52932.0,55.2659,55.2659,55.1878,55.1956,52932.0
2019-09-12 13:30:00,70.67,70.79,70.67,70.75,37725.0,55.1878,55.2815,55.1878,55.2502,37725.0
2019-09-12 13:35:00,70.76,70.8,70.73,70.76,35771.0,55.2581,55.2893,55.2346,55.2581,35771.0
2019-09-12 13:40:00,70.76,70.91,70.75,70.87,35508.0,55.2581,55.3752,55.2502,55.344,35508.0
2019-09-12 13:45:00,70.86,70.87,70.82,70.84,25148.0,55.3361,55.344,55.3049,55.3205,25148.0
2019-09-12 13:50:00,70.85,70.86,70.81,70.84,46343.0,55.3283,55.3361,55.2971,55.3205,46343.0
2019-09-12 13:55:00,70.83,70.86,70.81,70.82,27399.0,55.3127,55.3361,55.2971,55.3049,27399.0
2019-09-12 14:00:00,70.82,70.85,70.73,70.76,69841.0,55.3049,55.3283,55.2346,55.2581,69841.0
2019-09-12 14:05:00,70.76,70.8,70.69,70.74,63964.0,55.2581,55.2893,55.2034,55.2424,63964.0
2019-09-12 14:10:00,70.75,70.86,70.73,70.82,56848.0,55.2502,55.3361,55.2346,55.3049,56848.0
2019-09-12 14:15:00,70.82,70.86,70.79,70.86,35826.0,55.3049,55.3361,55.2815,55.3361,35826.0
2019-09-12 14:20:00,70.86,70.86,70.8,70.84,42471.0,55.3361,55.3361,55.2893,55.3205,42471.0
2019-09-12 14:25:00,70.84,70.84,70.76,70.8,42598.0,55.3205,55.3205,55.2581,55.2893,42598.0
2019-09-12 14:30:00,70.8,70.86,70.77,70.79,46817.0,55.2893,55.3361,55.2659,55.2815,46817.0
2019-09-12 14:35:00,70.78,70.85,70.76,70.84,38688.0,55.2737,55.3283,55.2581,55.3205,38688.0
2019-09-12 14:40:00,70.84,70.89,70.82,70.83,65674.0,55.3205,55.3596,55.3049,55.3127,65674.0
2019-09-12 14:45:00,70.84,70.85,70.75,70.77,58080.0,55.3205,55.3283,55.2502,55.2659,58080.0
2019-09-12 14:50:00,70.76,70.78,70.73,70.77,43953.0,55.2581,55.2737,55.2346,55.2659,43953.0
2019-09-12 14:55:00,70.78,70.79,70.69,70.7,50168.0,55.2737,55.2815,55.2034,55.2112,50168.0
2019-09-12 15:00:00,70.7,70.76,70.65,70.65,93453.0,55.2112,55.2581,55.1722,55.1722,93453.0
2019-09-12 15:05:00,70.64,70.68,70.6,70.67,72625.0,55.1643,55.1956,55.1331,55.1878,72625.0
2019-09-12 15:10:00,70.66,70.7,70.65,70.68,58193.0,55.18,55.2112,55.1722,55.1956,58193.0
2019-09-12 15:15:00,70.67,70.69,70.63,70.64,69687.0,55.1878,55.2034,55.1565,55.1643,69687.0
2019-09-12 15:20:00,70.64,70.7,70.64,70.67,51494.0,55.1643,55.2112,55.1643,55.1878,51494.0
2019-09-12 15:25:00,70.68,70.7,70.65,70.65,50097.0,55.1956,55.2112,55.1722,55.1722,50097.0
2019-09-12 15:30:00,70.66,70.74,70.64,70.7,56050.0,55.18,55.2424,55.1643,55.2112,56050.0
2019-09-12 15:35:00,70.7,70.72,70.65,70.68,77625.0,55.2112,55.2268,55.1722,55.1956,77625.0
2019-09-12 15:40:00,70.69,70.78,70.64,70.75,183678.0,55.2034,55.2737,55.1643,55.2502,183678.0
2019-09-12 15:45:00,70.76,70.88,70.74,70.85,195259.0,55.2581,55.3518,55.2424,55.3283,195259.0
2019-09-12 15:50:00,70.84,70.94,70.75,70.88,364704.0,55.3205,55.3986,55.2502,55.3518,364704.0
2019-09-12 15:55:00,70.87,70.91,70.81,70.87,486858.0,55.344,55.3752,55.2971,55.344,486858.0
2019-09-13 09:30:00,71.15,71.42,71.15,71.28,272609.0,55.5626,55.7735,55.5626,55.6641,272609.0
2019-09-13 09:35:00,71.3,71.45,71.16,71.43,127552.0,55.6798,55.7969,55.5704,55.7813,127552.0
2019-09-13 09:40:00,71.44,71.51,71.32,71.38,148204.0,55.7891,55.8437,55.6954,55.7422,148204.0
2019-09-13 09:45:00,71.38,71.39,71.24,71.3,102166.0,55.7422,55.75,55.6329,55.6798,102166.0
2019-09-13 09:50:00,71.31,71.4,71.23,71.37,94536.0,55.6876,55.7578,55.6251,55.7344,94536.0
2019-09-13 09:55:00,71.36,71.36,71.16,71.32,138865.0,55.7266,55.7266,55.5704,55.6954,138865.0
2019-09-13 10:00:00,71.27,71.42,71.24,71.34,98745.0,55.6563,55.7735,55.6329,55.711,98745.0
2019-09-13 10:05:00,71.33,71.42,71.29,71.29,99453.0,55.7032,55.7735,55.6719,55.6719,99453.0
2019-09-13 10:10:00,71.3,71.3,71.08,71.16,214960.0,55.6798,55.6798,55.5079,55.5704,214960.0
2019-09-13 10:15:00,71.16,71.39,71.12,71.35,108914.0,55.5704,55.75,55.5392,55.7188,108914.0
2019-09-13 10:20:00,71.34,71.43,71.33,71.37,50145.0,55.711,55.7813,55.7032,55.7344,50145.0
2019-09-13 10:25:00,71.37,71.44,71.31,71.31,52090.0,55.7344,55.7891,55.6876,55.6876,52090.0
2019-09-13 10:30:00,71.32,71.33,71.18,71.29,96485.0,55.6954,55.7032,55.586,55.6719,96485.0
2019-09-13 10:35:00,71.28,71.38,71.21,71.28,56959.0,55.6641,55.7422,55.6095,55.6641,56959.0
2019-09-13 10:40:00,71.27,71.29,71.17,71.27,47598.0,55.6563,55.6719,55.5782,55.6563,47598.0
2019-09-13 10:45:00,71.27,71.37,71.26,71.35,80982.0,55.6563,55.7344,55.6485,55.7188,80982.0
2019-09-13 10:50:00,71.35,71.36,71.18,71.23,140231.0,55.7188,55.7266,55.586,55.6251,140231.0
2019-09-13 10:55:00,71.24,71.33,71.24,71.3,45978.0,55.6329,55.7032,55.6329,55.6798,45978.0
2019-09-13 11:00:00,71.3,71.31,71.15,71.16,103243.0,55.6798,55.6876,55.5626,55.5704,103243.0
2019-09-13 11:05:00,71.15,71.17,71.06,71.17,58793.0,55.5626,55.5782,55.4923,55.5782,58793.0
2019-09-13 11:10:00,71.17,71.27,71.14,71.27,36604.0,55.5782,55.6563,55.5548,55.6563,36604.0
2019-09-13 11:15:00,71.26,71.3,71.21,71.3,85640.0,55.6485,55.6798,55.6095,55.6798,85640.0
2019-09-13 11:20:00,71.28,71.33,71.17,71.2,173557.0,55.6641,55.7032,55.5782,55.6017,173557.0
2019-09-13 11:25:00,71.2,71.32,71.13,71.18,72587.0,55.6017,55.6954,55.547,55.586,72587.0
2019-09-13 11:30:00,71.18,71.21,71.05,71.05,64874.0,55.586,55.6095,55.4845,55.4845,64874.0
2019-09-13 11:35:00,71.05,71.06,70.94,71.01,90455.0,55.4845,55.4923,55.3986,55.4533,90455.0
2019-09-13 11:40:00,71.01,71.04,70.97,71.0,50999.0,55.4533,55.4767,55.422,55.4455,50999.0
2019-09-13 11:45:00,71.0,71.0,70.92,70.98,86654.0,55.4455,55.4455,55.383,55.4299,86654.0
2019-09-13 11:50:00,70.98,71.0,70.93,70.97,81682.0,55.4299,55.4455,55.3908,55.422,81682.0
2019-09-13 11:55:00,70.98,71.05,70.97,71.03,52551.0,55.4299,55.4845,55.422,55.4689,52551.0
2019-09-13 12:00:00,71.04,71.21,71.03,71.21,50410.0,55.4767,55.6095,55.4689,55.6095,50410.0
2019-09-13 12:05:00,71.22,71.29,71.21,71.26,55370.0,55.6173,55.6719,55.6095,55.6485,55370.0
2019-09-13 12:10:00,71.26,71.31,71.24,71.3,34326.0,55.6485,55.6876,55.6329,55.6798,34326.0
2019-09-13 12:15:00,71.31,71.34,71.22,71.24,37270.0,55.6876,55.711,55.6173,55.6329,37270.0
2019-09-13 12:20:00,71.24,71.28,71.19,71.22,47296.0,55.6329,55.6641,55.5938,55.6173,47296.0
2019-09-13 12:25:00,71.23,71.27,71.15,71.21,39212.0,55.6251,55.6563,55.5626,55.6095,39212.0
2019-09-13 12:30:00,71.2,71.23,71.15,71.23,34121.0,55.6017,55.6251,55.5626,55.6251,34121.0
2019-09-13 12:35:00,71.23,71.33,71.2,71.33,69156.0,55.6251,55.7032,55.6017,55.7032,69156.0
2019-09-13 12:40:00,71.31,71.35,71.25,71.28,48998.0,55.6876,55.7188,55.6407,55.6641,48998.0
2019-09-13 12:45:00,71.28,71.31,71.2,71.25,58297.0,55.6641,55.6876,55.6017,55.6407,58297.0
2019-09-13 12:50:00,71.25,71.3,71.18,71.24,85897.0,55.6407,55.6798,55.586,55.6329,85897.0
2019-09-13 12:55:00,71.24,71.27,71.2,71.2,24401.0,55.6329,55.6563,55.6017,55.6017,24401.0
2019-09-13 13:00:00,71.2,71.31,71.16,71.18,55019.0,55.6017,55.6876,55.5704,55.586,55019.0
2019-09-13 13:05:00,71.19,71.23,71.15,71.17,37110.0,55.5938,55.6251,55.5626,55.5782,37110.0
2019-09-13 13:10:00,71.18,71.19,71.15,71.17,25220.0,55.586,55.5938,55.5626,55.5782,25220.0
2019-09-13 13:15:00,71.17,71.18,71.15,71.16,19053.0,55.5782,55.586,55.5626,55.5704,19053.0
2019-09-13 13:20:00,71.17,71.19,71.14,71.15,137006.0,55.5782,55.5938,55.5548,55.5626,137006.0
2019-09-13 13:25:00,71.16,71.18,71.12,71.15,84543.0,55.5704,55.586,55.5392,55.5626,84543.0
2019-09-13 13:30:00,71.15,71.15,71.06,71.07,40143.0,55.5626,55.5626,55.4923,55.5001,40143.0
2019-09-13 13:35:00,71.06,71.23,71.06,71.21,128721.0,55.4923,55.6251,55.4923,55.6095,128721.0
2019-09-13 13:40:00,71.22,71.26,71.08,71.09,259267.0,55.6173,55.6485,55.5079,55.5158,259267.0
2019-09-13 13:45:00,71.09,71.15,71.05,71.14,48012.0,55.5158,55.5626,55.4845,55.5548,48012.0
2019-09-13 13:50:00,71.14,71.21,71.13,71.19,34368.0,55.5548,55.6095,55.547,55.5938,34368.0
2019-09-13 13:55:00,71.18,71.19,70.96,70.96,112053.0,55.586,55.5938,55.4142,55.4142,112053.0
2019-09-13 14:00:00,70.97,71.04,70.94,70.97,30069.0,55.422,55.4767,55.3986,55.422,30069.0
2019-09-13 14:05:00,70.96,71.0,70.87,70.89,59161.0,55.4142,55.4455,55.344,55.3596,59161.0
2019-09-13 14:10:00,70.89,70.9,70.8,70.83,33282.0,55.3596,55.3674,55.2893,55.3127,33282.0
2019-09-13 14:15:00,70.83,70.85,70.76,70.78,29137.0,55.3127,55.3283,55.2581,55.2737,29137.0
2019-09-13 14:20:00,70.79,70.83,70.74,70.8,48170.0,55.2815,55.3127,55.2424,55.2893,48170.0
2019-09-13 14:25:00,70.8,70.8,70.75,70.78,25375.0,55.2893,55.2893,55.2502,55.2737,25375.0
2019-09-13 14:30:00,70.78,70.79,70.73,70.77,53821.0,55.2737,55.2815,55.2346,55.2659,53821.0
2019-09-13 14:35:00,70.77,70.81,70.76,70.81,46768.0,55.2659,55.2971,55.2581,55.2971,46768.0
2019-09-13 14:40:00,70.81,70.81,70.76,70.78,27471.0,55.2971,55.2971,55.2581,55.2737,27471.0
2019-09-13 14:45:00,70.78,70.78,70.65,70.7,53388.0,55.2737,55.2737,55.1722,55.2112,53388.0
2019-09-13 14:50:00,70.7,70.85,70.7,70.79,43953.0,55.2112,55.3283,55.2112,55.2815,43953.0
2019-09-13 14:55:00,70.78,70.82,70.67,70.7,68040.0,55.2737,55.3049,55.1878,55.2112,68040.0
2019-09-13 15:00:00,70.72,70.74,70.62,70.63,69722.0,55.2268,55.2424,55.1487,55.1565,69722.0
2019-09-13 15:05:00,70.62,70.62,70.5,70.5,68740.0,55.1487,55.1487,55.055,55.055,68740.0
2019-09-13 15:10:00,70.51,70.64,70.5,70.63,46665.0,55.0628,55.1643,55.055,55.1565,46665.0
2019-09-13 15:15:00,70.62,70.65,70.56,70.63,38258.0,55.1487,55.1722,55.1019,55.1565,38258.0
2019-09-13 15:20:00,70.62,70.7,70.61,70.69,45837.0,55.1487,55.2112,55.1409,55.2034,45837.0
2019-09-13 15:25:00,70.7,70.71,70.67,70.7,41771.0,55.2112,55.219,55.1878,55.2112,41771.0
2019-09-13 15:30:00,70.7,70.71,70.66,70.68,47405.0,55.2112,55.219,55.18,55.1956,47405.0
2019-09-13 15:35:00,70.67,70.69,70.61,70.64,60294.0,55.1878,55.2034,55.1409,55.1643,60294.0
2019-09-13 15:40:00,70.63,70.69,70.61,70.69,63798.0,55.1565,55.2034,55.1409,55.2034,63798.0
2019-09-13 15:45:00,70.69,70.7,70.64,70.7,78971.0,55.2034,55.2112,55.1643,55.2112,78971.0
2019-09-13 15:50:00,70.7,70.74,70.57,70.58,135354.0,55.2112,55.2424,55.1097,55.1175,135354.0
2019-09-13 15:55:00,70.58,70.64,70.48,70.53,258080.0,55.1175,55.1643,55.0394,55.0784,258080.0
2019-09-16 09:30:00,70.37,70.37,69.72,70.13,199195.0,54.9535,54.9535,54.4459,54.7661,199195.0
2019-09-16 09:35:00,70.15,70.3,70.0,70.29,63798.0,54.7817,54.8988,54.6646,54.891,63798.0
2019-09-16 09:40:00,70.28,70.49,70.25,70.48,77684.0,54.8832,55.0472,54.8598,55.0394,77684.0
2019-09-16 09:45:00,70.5,70.57,70.4,70.43,41576.0,55.055,55.1097,54.9769,55.0003,41576.0
2019-09-16 09:50:00,70.45,70.53,70.41,70.52,46009.0,55.016,55.0784,54.9847,55.0706,46009.0
2019-09-16 09:55:00,70.52,70.54,70.38,70.4,42834.0,55.0706,55.0862,54.9613,54.9769,42834.0
2019-09-16 10:00:00,70.4,70.48,70.32,70.48,53349.0,54.9769,55.0394,54.9144,55.0394,53349.0
2019-09-16 10:05:00,70.47,70.52,70.28,70.28,48021.0,55.0316,55.0706,54.8832,54.8832,48021.0
2019-09-16 10:10:00,70.28,70.46,70.21,70.43,27029.0,54.8832,55.0238,54.8285,55.0003,27029.0
2019-09-16 10:15:00,70.44,70.54,70.44,70.5,34635.0,55.0082,55.0862,55.0082,55.055,34635.0
2019-09-16 10:20:00,70.51,70.67,70.49,70.56,80682.0,55.0628,55.1878,55.0472,55.1019,80682.0
2019-09-16 10:25:00,70.56,70.67,70.53,70.67,51137.0,55.1019,55.1878,55.0784,55.1878,51137.0
2019-09-16 10:30:00,70.67,70.76,70.59,70.62,38832.0,55.1878,55.2581,55.1253,55.1487,38832.0
2019-09-16 10:35:00,70.62,70.7,70.56,70.67,54083.0,55.1487,55.2112,55.1019,55.1878,54083.0
2019-09-16 10:40:00,70.66,70.67,70.58,70.6,56522.0,55.18,55.1878,55.1175,55.1331,56522.0
2019-09-16 10:45:00,70.6,70.65,70.53,70.53,24495.0,55.1331,55.1722,55.0784,55.0784,24495.0
2019-09-16 10:50:00,70.53,70.59,70.51,70.52,35204.0,55.0784,55.1253,55.0628,55.0706,35204.0
2019-09-16 10:55:00,70.5,70.68,70.48,70.54,34857.0,55.055,55.1956,55.0394,55.0862,34857.0
2019-09-16 11:00:00,70.55,70.59,70.45,70.45,23891.0,55.0941,55.1253,55.016,55.016,23891.0
2019-09-16 11:05:00,70.44,70.47,70.39,70.43,22432.0,55.0082,55.0316,54.9691,55.0003,22432.0
2019-09-16 11:10:00,70.44,70.46,70.3,70.36,26798.0,55.0082,55.0238,54.8988,54.9457,26798.0
2019-09-16 11:15:00,70.37,70.44,70.34,70.36,21835.0,54.9535,55.0082,54.9301,54.9457,21835.0
2019-09-16 11:20:00,70.36,70.39,70.33,70.35,13086.0,54.9457,54.9691,54.9223,54.9379,13086.0
2019-09-16 11:25:00,70.36,70.42,70.31,70.31,51132.0,54.9457,54.9925,54.9066,54.9066,51132.0
2019-09-16 11:30:00,70.3,70.3,70.11,70.12,64804.0,54.8988,54.8988,54.7505,54.7583,64804.0
2019-09-16 11:35:00,70.13,70.26,70.05,70.05,47665.0,54.7661,54.8676,54.7036,54.7036,47665.0
2019-09-16 11:40:00,70.05,70.12,70.03,70.08,47642.0,54.7036,54.7583,54.688,54.727,47642.0
2019-09-16 11:45:00,70.1,70.12,70.01,70.02,37040.0,54.7426,54.7583,54.6724,54.6802,37040.0
2019-09-16 11:50:00,70.03,70.26,70.01,70.26,42651.0,54.688,54.8676,54.6724,54.8676,42651.0
2019-09-16 11:55:00,70.25,70.28,70.14,70.17,35653.0,54.8598,54.8832,54.7739,54.7973,35653.0
2019-09-16 12:00:00,70.19,70.25,70.14,70.23,26169.0,54.8129,54.8598,54.7739,54.8442,26169.0
2019-09-16 12:05:00,70.22,70.26,70.17,70.25,14409.0,54.8364,54.8676,54.7973,54.8598,14409.0
2019-09-16 12:10:00,70.25,70.36,70.24,70.31,64898.0,54.8598,54.9457,54.852,54.9066,64898.0
2019-09-16 12:15:00,70.31,70.33,70.3,70.32,13180.0,54.9066,54.9223,54.8988,54.9144,13180.0
2019-09-16 12:20:00,70.32,70.33,70.26,70.33,27385.0,54.9144,54.9223,54.8676,54.9223,27385.0
2019-09-16 12:25:00,70.33,70.41,70.31,70.4,21448.0,54.9223,54.9847,54.9066,54.9769,21448.0
2019-09-16 12:30:00,70.4,70.43,70.37,70.37,40758.0,54.9769,55.0003,54.9535,54.9535,40758.0
2019-09-16 12:35:00,70.37,70.4,70.34,70.38,26190.0,54.9535,54.9769,54.9301,54.9613,26190.0
2019-09-16 12:40:00,70.38,70.39,70.26,70.31,39660.0,54.9613,54.9691,54.8676,54.9066,39660.0
2019-09-16 12:45:00,70.31,70.41,70.3,70.4,29141.0,54.9066,54.9847,54.8988,54.9769,29141.0
2019-09-16 12:50:00,70.41,70.5,70.41,70.47,38800.0,54.9847,55.055,54.9847,55.0316,38800.0
2019-09-16 12:55:00,70.46,70.47,70.39,70.42,58552.0,55.0238,55.0316,54.9691,54.9925,58552.0
2019-09-16 13:00:00,70.42,70.42,70.35,70.41,40521.0,54.9925,54.9925,54.9379,54.9847,40521.0
2019-09-16 13:05:00,70.41,70.44,70.36,70.41,21717.0,54.9847,55.0082,54.9457,54.9847,21717.0
2019-09-16 13:10:00,70.42,70.52,70.42,70.52,28044.0,54.9925,55.0706,54.9925,55.0706,28044.0
2019-09-16 13:15:00,70.52,70.69,70.51,70.63,89232.0,55.0706,55.2034,55.0628,55.1565,89232.0
2019-09-16 13:20:00,70.63,70.64,70.56,70.59,69580.0,55.1565,55.1643,55.1019,55.1253,69580.0
2019-09-16 13:25:00,70.6,70.67,70.59,70.65,34281.0,55.1331,55.1878,55.1253,55.1722,34281.0
2019-09-16 13:30:00,70.66,70.69,70.6,70.64,44400.0,55.18,55.2034,55.1331,55.1643,44400.0
2019-09-16 13:35:00,70.64,70.79,70.63,70.76,52174.0,55.1643,55.2815,55.1565,55.2581,52174.0
2019-09-16 13:40:00,70.77,70.82,70.73,70.8,52074.0,55.2659,55.3049,55.2346,55.2893,52074.0
2019-09-16 13:45:00,70.8,70.9,70.79,70.87,59707.0,55.2893,55.3674,55.2815,55.344,59707.0
2019-09-16 13:50:00,70.87,70.88,70.76,70.77,81271.0,55.344,55.3518,55.2581,55.2659,81271.0
2019-09-16 13:55:00,70.77,70.82,70.75,70.78,33469.0,55.2659,55.3049,55.2502,55.2737,33469.0
2019-09-16 14:00:00,70.79,70.85,70.77,70.84,50010.0,55.2815,55.3283,55.2659,55.3205,50010.0
2019-09-16 14:05:00,70.84,70.9,70.81,70.87,47881.0,55.3205,55.3674,55.2971,55.344,47881.0
2019-09-16 14:10:00,70.87,70.95,70.86,70.92,42206.0,55.344,55.4064,55.3361,55.383,42206.0
2019-09-16 14:15:00,70.92,70.96,70.87,70.9,47363.0,55.383,55.4142,55.344,55.3674,47363.0
2019-09-16 14:20:00,70.9,70.96,70.87,70.95,22088.0,55.3674,55.4142,55.344,55.4064,22088.0
2019-09-16 14:25:00,70.96,70.96,70.88,70.9,31179.0,55.4142,55.4142,55.3518,55.3674,31179.0
2019-09-16 14:30:00,70.89,70.95,70.88,70.88,42633.0,55.3596,55.4064,55.3518,55.3518,42633.0
2019-09-16 14:35:00,70.88,70.89,70.84,70.89,42967.0,55.3518,55.3596,55.3205,55.3596,42967.0
2019-09-16 14:40:00,70.89,70.91,70.85,70.85,73123.0,55.3596,55.3752,55.3283,55.3283,73123.0
2019-09-16 14:45:00,70.85,70.88,70.79,70.83,42699.0,55.3283,55.3518,55.2815,55.3127,42699.0
2019-09-16 14:50:00,70.83,70.88,70.82,70.83,38448.0,55.3127,55.3518,55.3049,55.3127,38448.0
2019-09-16 14:55:00,70.84,70.92,70.83,70.92,61690.0,55.3205,55.383,55.3127,55.383,61690.0
2019-09-16 15:00:00,70.92,70.95,70.87,70.92,66451.0,55.383,55.4064,55.344,55.383,66451.0
2019-09-16 15:05:00,70.91,70.93,70.81,70.82,53710.0,55.3752,55.3908,55.2971,55.3049,53710.0
2019-09-16 15:10:00,70.82,70.93,70.82,70.9,54962.0,55.3049,55.3908,55.3049,55.3674,54962.0
2019-09-16 15:15:00,70.9,70.9,70.8,70.83,64390.0,55.3674,55.3674,55.2893,55.3127,64390.0
2019-09-16 15:20:00,70.83,70.84,70.8,70.81,50631.0,55.3127,55.3205,55.2893,55.2971,50631.0
2019-09-16 15:25:00,70.8,70.86,70.8,70.84,104157.0,55.2893,55.3361,55.2893,55.3205,104157.0
2019-09-16 15:30:00,70.84,70.92,70.84,70.9,85880.0,55.3205,55.383,55.3205,55.3674,85880.0
2019-09-16 15:35:00,70.91,70.95,70.85,70.91,107534.0,55.3752,55.4064,55.3283,55.3752,107534.0
2019-09-16 15:40:00,70.9,70.91,70.81,70.81,96558.0,55.3674,55.3752,55.2971,55.2971,96558.0
2019-09-16 15:45:00,70.82,70.85,70.77,70.78,100074.0,55.3049,55.3283,55.2659,55.2737,100074.0
2019-09-16 15:50:00,70.76,70.82,70.61,70.63,150499.0,55.2581,55.3049,55.1409,55.1565,150499.0
2019-09-16 15:55:00,70.62,70.74,70.58,70.59,369215.0,55.1487,55.2424,55.1175,55.1253,369215.0
2019-09-17 09:30:00,70.51,70.85,70.36,70.82,168969.0,55.0628,55.3283,54.9457,55.3049,168969.0
2019-09-17 09:35:00,70.83,70.89,70.43,70.86,108673.0,55.3127,55.3596,55.0003,55.3361,108673.0
2019-09-17 09:40:00,70.87,70.96,70.76,70.9,89558.0,55.344,55.4142,55.2581,55.3674,89558.0
2019-09-17 09:45:00,70.89,71.02,70.87,70.95,65155.0,55.3596,55.4611,55.344,55.4064,65155.0
2019-09-17 09:50:00,70.95,71.09,70.93,71.07,105984.0,55.4064,55.5158,55.3908,55.5001,105984.0
2019-09-17 09:55:00,71.07,71.15,71.02,71.09,90567.0,55.5001,55.5626,55.4611,55.5158,90567.0
2019-09-17 10:00:00,71.08,71.09,70.79,70.82,95399.0,55.5079,55.5158,55.2815,55.3049,95399.0
2019-09-17 10:05:00,70.82,70.92,70.81,70.84,59498.0,55.3049,55.383,55.2971,55.3205,59498.0
2019-09-17 10:10:00,70.83,70.97,70.74,70.88,78508.0,55.3127,55.422,55.2424,55.3518,78508.0
2019-09-17 10:15:00,70.91,70.93,70.76,70.82,36141.0,55.3752,55.3908,55.2581,55.3049,36141.0
2019-09-17 10:20:00,70.82,70.85,70.73,70.78,23950.0,55.3049,55.3283,55.2346,55.2737,23950.0
2019-09-17 10:25:00,70.79,70.87,70.74,70.8,47608.0,55.2815,55.344,55.2424,55.2893,47608.0
2019-09-17 10:30:00,70.81,70.86,70.62,70.62,35645.0,55.2971,55.3361,55.1487,55.1487,35645.0
2019-09-17 10:35:00,70.61,70.71,70.61,70.66,34224.0,55.1409,55.219,55.1409,55.18,34224.0
2019-09-17 10:40:00,70.67,70.67,70.53,70.53,27091.0,55.1878,55.1878,55.0784,55.0784,27091.0
2019-09-17 10:45:00,70.52,70.58,70.5,70.55,31870.0,55.0706,55.1175,55.055,55.0941,31870.0
2019-09-17 10:50:00,70.53,70.69,70.51,70.57,40150.0,55.0784,55.2034,55.0628,55.1097,40150.0
2019-09-17 10:55:00,70.57,70.74,70.56,70.71,47142.0,55.1097,55.2424,55.1019,55.219,47142.0
2019-09-17 11:00:00,70.72,71.04,70.71,71.0,76137.0,55.2268,55.4767,55.219,55.4455,76137.0
2019-09-17 11:05:00,70.99,71.13,70.99,71.09,64164.0,55.4377,55.547,55.4377,55.5158,64164.0
2019-09-17 11:10:00,71.1,71.28,71.07,71.15,178174.0,55.5236,55.6641,55.5001,55.5626,178174.0
2019-09-17 11:15:00,71.15,71.17,71.05,71.08,62738.0,55.5626,55.5782,55.4845,55.5079,62738.0
2019-09-17 11:20:00,71.08,71.13,71.02,71.1,63374.0,55.5079,55.547,55.4611,55.5236,63374.0
2019-09-17 11:25:00,71.08,71.11,71.0,71.05,65341.0,55.5079,55.5314,55.4455,55.4845,65341.0
2019-09-17 11:30:00,71.06,71.08,70.99,71.03,33064.0,55.4923,55.5079,55.4377,55.4689,33064.0
2019-09-17 11:35:00,71.03,71.19,70.99,71.17,60680.0,55.4689,55.5938,55.4377,55.5782,60680.0
2019-09-17 11:40:00,71.17,71.27,71.1,71.21,131381.0,55.5782,55.6563,55.5236,55.6095,131381.0
2019-09-17 11:45:00,71.23,71.29,71.1,71.19,66805.0,55.6251,55.6719,55.5236,55.5938,66805.0
2019-09-17 11:50:00,71.2,71.25,71.17,71.17,47355.0,55.6017,55.6407,55.5782,55.5782,47355.0
2019-09-17 11:55:00,71.17,71.24,71.15,71.21,81839.0,55.5782,55.6329,55.5626,55.6095,81839.0
2019-09-17 12:00:00,71.22,71.42,71.21,71.42,75509.0,55.6173,55.7735,55.6095,55.7735,75509.0
2019-09-17 12:05:00,71.43,71.46,71.27,71.28,80360.0,55.7813,55.8047,55.6563,55.6641,80360.0
2019-09-17 12:10:00,71.28,71.42,71.25,71.35,54909.0,55.6641,55.7735,55.6407,55.7188,54909.0
2019-09-17 12:15:00,71.35,71.37,71.28,71.33,35645.0,55.7188,55.7344,55.6641,55.7032,35645.0
2019-09-17 12:20:00,71.32,71.39,71.29,71.37,38457.0,55.6954,55.75,55.6719,55.7344,38457.0
2019-09-17 12:25:00,71.38,71.4,71.29,71.3,51889.0,55.7422,55.7578,55.6719,55.6798,51889.0
2019-09-17 12:30:00,71.3,71.32,71.19,71.23,45131.0,55.6798,55.6954,55.5938,55.6251,45131.0
2019-09-17 12:35:00,71.24,71.27,71.21,71.25,27152.0,55.6329,55.6563,55.6095,55.6407,27152.0
2019-09-17 12:40:00,71.26,71.33,71.24,71.33,45134.0,55.6485,55.7032,55.6329,55.7032,45134.0
2019-09-17 12:45:00,71.32,71.37,71.3,71.3,29637.0,55.6954,55.7344,55.6798,55.6798,29637.0
2019-09-17 12:50:00,71.3,71.41,71.3,71.39,54181.0,55.6798,55.7657,55.6798,55.75,54181.0
2019-09-17 12:55:00,71.38,71.53,71.38,71.52,56919.0,55.7422,55.8594,55.7422,55.8516,56919.0
2019-09-17 13:00:00,71.52,71.59,71.49,71.59,41595.0,55.8516,55.9062,55.8281,55.9062,41595.0
2019-09-17 13:05:00,71.59,71.74,71.59,71.7,115446.0,55.9062,56.0234,55.9062,55.9921,115446.0
2019-09-17 13:10:00,71.7,71.78,71.58,71.75,70812.0,55.9921,56.0546,55.8984,56.0312,70812.0
2019-09-17 13:15:00,71.75,71.83,71.73,71.83,93584.0,56.0312,56.0936,56.0155,56.0936,93584.0
2019-09-17 13:20:00,71.83,71.9,71.81,71.82,104801.0,56.0936,56.1483,56.078,56.0858,104801.0
2019-09-17 13:25:00,71.82,71.84,71.72,71.78,104289.0,56.0858,56.1014,56.0077,56.0546,104289.0
2019-09-17 13:30:00,71.79,71.8,71.71,71.75,64871.0,56.0624,56.0702,55.9999,56.0312,64871.0
2019-09-17 13:35:00,71.76,71.85,71.72,71.81,82961.0,56.039,56.1093,56.0077,56.078,82961.0
2019-09-17 13:40:00,71.81,71.87,71.76,71.86,61305.0,56.078,56.1249,56.039,56.1171,61305.0
2019-09-17 13:45:00,71.87,71.97,71.81,71.96,99558.0,56.1249,56.203,56.078,56.1952,99558.0
2019-09-17 13:50:00,71.95,71.98,71.94,71.97,77112.0,56.1874,56.2108,56.1795,56.203,77112.0
2019-09-17 13:55:00,71.96,72.09,71.95,72.03,150861.0,56.1952,56.2967,56.1874,56.2498,150861.0
2019-09-17 14:00:00,72.02,72.08,71.96,71.96,107655.0,56.242,56.2889,56.1952,56.1952,107655.0
2019-09-17 14:05:00,71.97,71.99,71.91,71.94,49174.0,56.203,56.2186,56.1561,56.1795,49174.0
2019-09-17 14:10:00,71.94,71.96,71.87,71.89,47264.0,56.1795,56.1952,56.1249,56.1405,47264.0
2019-09-17 14:15:00,71.89,71.92,71.83,71.84,95826.0,56.1405,56.1639,56.0936,56.1014,95826.0
2019-09-17 14:20:00,71.83,71.85,71.76,71.77,37105.0,56.0936,56.1093,56.039,56.0468,37105.0
2019-09-17 14:25:00,71.77,71.83,71.74,71.83,37333.0,56.0468,56.0936,56.0234,56.0936,37333.0
2019-09-17 14:30:00,71.83,71.86,71.73,71.74,38119.0,56.0936,56.1171,56.0155,56.0234,38119.0
2019-09-17 14:35:00,71.73,71.79,71.73,71.78,53443.0,56.0155,56.0624,56.0155,56.0546,53443.0
2019-09-17 14:40:00,71.78,71.82,71.73,71.77,49848.0,56.0546,56.0858,56.0155,56.0468,49848.0
2019-09-17 14:45:00,71.78,71.79,71.71,71.77,27940.0,56.0546,56.0624,55.9999,56.0468,27940.0
2019-09-17 14:50:00,71.77,71.77,71.67,71.69,42684.0,56.0468,56.0468,55.9687,55.9843,42684.0
2019-09-17 14:55:00,71.68,71.69,71.56,71.57,57634.0,55.9765,55.9843,55.8828,55.8906,57634.0
2019-09-17 15:00:00,71.57,71.6,71.52,71.56,35478.0,55.8906,55.914,55.8516,55.8828,35478.0
2019-09-17 15:05:00,71.57,71.63,71.53,71.56,113967.0,55.8906,55.9375,55.8594,55.8828,113967.0
2019-09-17 15:10:00,71.56,71.69,71.52,71.62,151991.0,55.8828,55.9843,55.8516,55.9296,151991.0
2019-09-17 15:15:00,71.62,71.78,71.58,71.74,103763.0,55.9296,56.0546,55.8984,56.0234,103763.0
2019-09-17 15:20:00,71.74,71.79,71.68,71.71,100436.0,56.0234,56.0624,55.9765,55.9999,100436.0
2019-09-17 15:25:00,71.72,71.74,71.57,71.59,51476.0,56.0077,56.0234,55.8906,55.9062,51476.0
2019-09-17 15:30:00,71.59,71.6,71.46,71.53,86374.0,55.9062,55.914,55.8047,55.8594,86374.0
2019-09-17 15:35:00,71.53,71.54,71.43,71.51,68770.0,55.8594,55.8672,55.7813,55.8437,68770.0
2019-09-17 15:40:00,71.51,71.6,71.5,71.59,79592.0,55.8437,55.914,55.8359,55.9062,79592.0
2019-09-17 15:45:00,71.6,71.69,71.56,71.69,192929.0,55.914,55.9843,55.8828,55.9843,192929.0
2019-09-17 15:50:00,71.68,71.74,71.65,71.71,158157.0,55.9765,56.0234,55.9531,55.9999,158157.0
2019-09-17 15:55:00,71.7,71.73,71.59,71.59,362681.0,55.9921,56.0155,55.9062,55.9062,362681.0
2019-09-18 09:30:00,71.68,71.82,71.61,71.75,113160.0,55.9765,56.0858,55.9218,56.0312,113160.0
2019-09-18 09:35:00,71.75,71.78,71.54,71.62,63563.0,56.0312,56.0546,55.8672,55.9296,63563.0
2019-09-18 09:40:00,71.57,71.57,71.29,71.44,58343.0,55.8906,55.8906,55.6719,55.7891,58343.0
2019-09-18 09:45:00,71.42,71.43,71.2,71.3,67813.0,55.7735,55.7813,55.6017,55.6798,67813.0
2019-09-18 09:50:00,71.3,71.37,71.26,71.34,36633.0,55.6798,55.7344,55.6485,55.711,36633.0
2019-09-18 09:55:00,71.34,71.49,71.3,71.43,65680.0,55.711,55.8281,55.6798,55.7813,65680.0
2019-09-18 10:00:00,71.43,71.43,71.29,71.4,55669.0,55.7813,55.7813,55.6719,55.7578,55669.0
2019-09-18 10:05:00,71.39,71.39,71.29,71.34,29890.0,55.75,55.75,55.6719,55.711,29890.0
2019-09-18 10:10:00,71.34,71.38,71.28,71.33,72072.0,55.711,55.7422,55.6641,55.7032,72072.0
2019-09-18 10:15:00,71.34,71.36,71.26,71.34,71248.0,55.711,55.7266,55.6485,55.711,71248.0
2019-09-18 10:20:00,71.33,71.41,71.27,71.37,24177.0,55.7032,55.7657,55.6563,55.7344,24177.0
2019-09-18 10:25:00,71.36,71.47,71.33,71.45,36531.0,55.7266,55.8125,55.7032,55.7969,36531.0
2019-09-18 10:30:00,71.46,71.46,71.38,71.42,23386.0,55.8047,55.8047,55.7422,55.7735,23386.0
2019-09-18 10:35:00,71.42,71.44,71.3,71.3,23727.0,55.7735,55.7891,55.6798,55.6798,23727.0
2019-09-18 10:40:00,71.3,71.32,71.13,71.2,48287.0,55.6798,55.6954,55.547,55.6017,48287.0
2019-09-18 10:45:00,71.19,71.21,71.17,71.2,31907.0,55.5938,55.6095,55.5782,55.6017,31907.0
2019-09-18 10:50:00,71.21,71.24,71.13,71.16,44086.0,55.6095,55.6329,55.547,55.5704,44086.0
2019-09-18 10:55:00,71.16,71.19,71.13,71.16,30083.0,55.5704,55.5938,55.547,55.5704,30083.0
2019-09-18 11:00:00,71.16,71.23,71.13,71.17,28604.0,55.5704,55.6251,55.547,55.5782,28604.0
2019-09-18 11:05:00,71.18,71.22,71.15,71.22,25391.0,55.586,55.6173,55.5626,55.6173,25391.0
2019-09-18 11:10:00,71.22,71.29,71.21,71.25,37138.0,55.6173,55.6719,55.6095,55.6407,37138.0
2019-09-18 11:15:00,71.25,71.32,71.24,71.29,18490.0,55.6407,55.6954,55.6329,55.6719,18490.0
2019-09-18 11:20:00,71.27,71.32,71.27,71.3,64518.0,55.6563,55.6954,55.6563,55.6798,64518.0
2019-09-18 11:25:00,71.29,71.34,71.29,71.31,29220.0,55.6719,55.711,55.6719,55.6876,29220.0
2019-09-18 11:30:00,71.3,71.34,71.2,71.21,34755.0,55.6798,55.711,55.6017,55.6095,34755.0
2019-09-18 11:35:00,71.19,71.22,71.16,71.17,40723.0,55.5938,55.6173,55.5704,55.5782,40723.0
2019-09-18 11:40:00,71.17,71.27,71.16,71.17,36454.0,55.5782,55.6563,55.5704,55.5782,36454.0
2019-09-18 11:45:00,71.17,71.18,71.07,71.14,40164.0,55.5782,55.586,55.5001,55.5548,40164.0
2019-09-18 11:50:00,71.14,71.2,71.13,71.17,33993.0,55.5548,55.6017,55.547,55.5782,33993.0
2019-09-18 11:55:00,71.16,71.19,71.14,71.18,28300.0,55.5704,55.5938,55.5548,55.586,28300.0
2019-09-18 12:00:00,71.18,71.19,71.03,71.07,38905.0,55.586,55.5938,55.4689,55.5001,38905.0
2019-09-18 12:05:00,71.08,71.13,71.0,71.13,51432.0,55.5079,55.547,55.4455,55.547,51432.0
2019-09-18 12:10:00,71.14,71.16,71.06,71.08,20868.0,55.5548,55.5704,55.4923,55.5079,20868.0
2019-09-18 12:15:00,71.08,71.08,71.05,71.07,15827.0,55.5079,55.5079,55.4845,55.5001,15827.0
2019-09-18 12:20:00,71.08,71.09,70.96,70.98,86222.0,55.5079,55.5158,55.4142,55.4299,86222.0
2019-09-18 12:25:00,70.98,71.03,70.92,71.02,39738.0,55.4299,55.4689,55.383,55.4611,39738.0
2019-09-18 12:30:00,71.03,71.03,70.9,70.92,20519.0,55.4689,55.4689,55.3674,55.383,20519.0
2019-09-18 12:35:00,70.91,70.94,70.84,70.91,50751.0,55.3752,55.3986,55.3205,55.3752,50751.0
2019-09-18 12:40:00,70.9,71.03,70.86,71.03,46875.0,55.3674,55.4689,55.3361,55.4689,46875.0
2019-09-18 12:45:00,71.04,71.08,71.01,71.04,26276.0,55.4767,55.5079,55.4533,55.4767,26276.0
2019-09-18 12:50:00,71.04,71.05,70.92,70.92,46966.0,55.4767,55.4845,55.383,55.383,46966.0
2019-09-18 12:55:00,70.93,70.98,70.89,70.96,38709.0,55.3908,55.4299,55.3596,55.4142,38709.0
2019-09-18 13:00:00,70.96,71.03,70.93,71.02,38629.0,55.4142,55.4689,55.3908,55.4611,38629.0
2019-09-18 13:05:00,71.02,71.06,70.95,70.96,70493.0,55.4611,55.4923,55.4064,55.4142,70493.0
2019-09-18 13:10:00,70.97,71.0,70.92,70.97,48439.0,55.422,55.4455,55.383,55.422,48439.0
2019-09-18 13:15:00,70.95,70.97,70.92,70.97,35077.0,55.4064,55.422,55.383,55.422,35077.0
2019-09-18 13:20:00,70.98,70.99,70.9,70.93,43860.0,55.4299,55.4377,55.3674,55.3908,43860.0
2019-09-18 13:25:00,70.91,70.94,70.89,70.92,31176.0,55.3752,55.3986,55.3596,55.383,31176.0
2019-09-18 13:30:00,70.92,71.01,70.91,70.97,47599.0,55.383,55.4533,55.3752,55.422,47599.0
2019-09-18 13:35:00,70.98,71.01,70.95,71.01,33878.0,55.4299,55.4533,55.4064,55.4533,33878.0
2019-09-18 13:40:00,70.99,71.02,70.97,70.98,46566.0,55.4377,55.4611,55.422,55.4299,46566.0
2019-09-18 13:45:00,70.99,70.99,70.93,70.93,49785.0,55.4377,55.4377,55.3908,55.3908,49785.0
2019-09-18 13:50:00,70.94,71.0,70.91,70.98,43009.0,55.3986,55.4455,55.3752,55.4299,43009.0
2019-09-18 13:55:00,70.97,71.06,70.95,71.06,26439.0,55.422,55.4923,55.4064,55.4923,26439.0
2019-09-18 14:00:00,71.03,71.19,70.89,70.98,98288.0,55.4689,55.5938,55.3596,55.4299,98288.0
2019-09-18 14:05:00,70.98,71.14,70.94,70.95,27136.0,55.4299,55.5548,55.3986,55.4064,27136.0
2019-09-18 14:10:00,70.95,71.01,70.81,70.84,41921.0,55.4064,55.4533,55.2971,55.3205,41921.0
2019-09-18 14:15:00,70.82,71.0,70.82,70.9,63827.0,55.3049,55.4455,55.3049,55.3674,63827.0
2019-09-18 14:20:00,70.9,70.99,70.83,70.93,29982.0,55.3674,55.4377,55.3127,55.3908,29982.0
2019-09-18 14:25:00,70.93,70.95,70.89,70.92,39898.0,55.3908,55.4064,55.3596,55.383,39898.0
2019-09-18 14:30:00,70.93,70.96,70.82,70.94,56766.0,55.3908,55.4142,55.3049,55.3986,56766.0
2019-09-18 14:35:00,70.94,70.99,70.84,70.87,78003.0,55.3986,55.4377,55.3205,55.344,78003.0
2019-09-18 14:40:00,70.88,70.98,70.84,70.93,34447.0,55.3518,55.4299,55.3205,55.3908,34447.0
2019-09-18 14:45:00,70.94,70.96,70.84,70.94,41254.0,55.3986,55.4142,55.3205,55.3986,41254.0
2019-09-18 14:50:00,70.95,71.13,70.91,71.11,37235.0,55.4064,55.547,55.3752,55.5314,37235.0
2019-09-18 14:55:00,71.12,71.14,70.99,71.01,29551.0,55.5392,55.5548,55.4377,55.4533,29551.0
2019-09-18 15:00:00,71.01,71.04,70.96,70.99,32510.0,55.4533,55.4767,55.4142,55.4377,32510.0
2019-09-18 15:05:00,71.0,71.05,70.94,71.01,35760.0,55.4455,55.4845,55.3986,55.4533,35760.0
2019-09-18 15:10:00,71.02,71.13,71.02,71.11,38703.0,55.4611,55.547,55.4611,55.5314,38703.0
2019-09-18 15:15:00,71.1,71.12,71.04,71.1,55419.0,55.5236,55.5392,55.4767,55.5236,55419.0
2019-09-18 15:20:00,71.11,71.19,71.09,71.17,48386.0,55.5314,55.5938,55.5158,55.5782,48386.0
2019-09-18 15:25:00,71.16,71.24,71.15,71.23,44778.0,55.5704,55.6329,55.5626,55.6251,44778.0
2019-09-18 15:30:00,71.24,71.33,71.21,71.32,70577.0,55.6329,55.7032,55.6095,55.6954,70577.0
2019-09-18 15:35:00,71.31,71.36,71.27,71.3,78873.0,55.6876,55.7266,55.6563,55.6798,78873.0
2019-09-18 15:40:00,71.3,71.4,71.26,71.4,75051.0,55.6798,55.7578,55.6485,55.7578,75051.0
2019-09-18 15:45:00,71.4,71.48,71.38,71.42,71698.0,55.7578,55.8203,55.7422,55.7735,71698.0
2019-09-18 15:50:00,71.43,71.45,71.24,71.28,135530.0,55.7813,55.7969,55.6329,55.6641,135530.0
2019-09-18 15:55:00,71.28,71.33,71.22,71.3,255428.0,55.6641,55.7032,55.6173,55.6798,255428.0
2019-09-19 09:30:00,71.4,71.5,71.21,71.33,109967.0,55.7578,55.8359,55.6095,55.7032,109967.0
2019-09-19 09:35:00,71.3,71.49,71.21,71.47,40744.0,55.6798,55.8281,55.6095,55.8125,40744.0
2019-09-19 09:40:00,71.48,71.49,71.41,71.46,35267.0,55.8203,55.8281,55.7657,55.8047,35267.0
2019-09-19 09:45:00,71.48,71.5,71.41,71.49,53414.0,55.8203,55.8359,55.7657,55.8281,53414.0
2019-09-19 09:50:00,71.5,71.5,71.32,71.37,45527.0,55.8359,55.8359,55.6954,55.7344,45527.0
2019-09-19 09:55:00,71.36,71.41,71.33,71.38,51057.0,55.7266,55.7657,55.7032,55.7422,51057.0
2019-09-19 10:00:00,71.37,71.45,71.33,71.41,30689.0,55.7344,55.7969,55.7032,55.7657,30689.0
2019-09-19 10:05:00,71.41,71.43,71.27,71.34,33568.0,55.7657,55.7813,55.6563,55.711,33568.0
2019-09-19 10:10:00,71.34,71.4,71.23,71.33,47814.0,55.711,55.7578,55.6251,55.7032,47814.0
2019-09-19 10:15:00,71.31,71.41,71.3,71.35,59650.0,55.6876,55.7657,55.6798,55.7188,59650.0
2019-09-19 10:20:00,71.35,71.56,71.35,71.52,67434.0,55.7188,55.8828,55.7188,55.8516,67434.0
2019-09-19 10:25:00,71.52,71.55,71.47,71.49,35352.0,55.8516,55.875,55.8125,55.8281,35352.0
2019-09-19 10:30:00,71.49,71.57,71.47,71.57,49721.0,55.8281,55.8906,55.8125,55.8906,49721.0
2019-09-19 10:35:00,71.57,71.61,71.48,71.52,51459.0,55.8906,55.9218,55.8203,55.8516,51459.0
2019-09-19 10:40:00,71.53,71.66,71.51,71.62,84891.0,55.8594,55.9609,55.8437,55.9296,84891.0
2019-09-19 10:45:00,71.63,71.68,71.58,71.63,34892.0,55.9375,55.9765,55.8984,55.9375,34892.0
2019-09-19 10:50:00,71.64,71.73,71.6,71.68,131525.0,55.9453,56.0155,55.914,55.9765,131525.0
2019-09-19 10:55:00,71.67,71.75,71.64,71.68,61060.0,55.9687,56.0312,55.9453,55.9765,61060.0
2019-09-19 11:00:00,71.67,71.73,71.63,71.7,42167.0,55.9687,56.0155,55.9375,55.9921,42167.0
2019-09-19 11:05:00,71.7,71.8,71.66,71.7,46410.0,55.9921,56.0702,55.9609,55.9921,46410.0
2019-09-19 11:10:00,71.7,71.72,71.64,71.71,29096.0,55.9921,56.0077,55.9453,55.9999,29096.0
2019-09-19 11:15:00,71.72,71.76,71.67,71.7,30168.0,56.0077,56.039,55.9687,55.9921,30168.0
2019-09-19 11:20:00,71.71,71.76,71.68,71.73,34691.0,55.9999,56.039,55.9765,56.0155,34691.0
2019-09-19 11:25:00,71.73,71.78,71.7,71.75,29166.0,56.0155,56.0546,55.9921,56.0312,29166.0
2019-09-19 11:30:00,71.75,71.78,71.73,71.77,34521.0,56.0312,56.0546,56.0155,56.0468,34521.0
2019-09-19 11:35:00,71.75,71.85,71.72,71.85,60952.0,56.0312,56.1093,56.0077,56.1093,60952.0
2019-09-19 11:40:00,71.86,71.86,71.7,71.7,25552.0,56.1171,56.1171,55.9921,55.9921,25552.0
2019-09-19 11:45:00,71.7,71.73,71.66,71.72,30972.0,55.9921,56.0155,55.9609,56.0077,30972.0
2019-09-19 11:50:00,71.73,71.75,71.71,71.73,24523.0,56.0155,56.0312,55.9999,56.0155,24523.0
2019-09-19 11:55:00,71.73,71.76,71.68,71.75,37152.0,56.0155,56.039,55.9765,56.0312,37152.0
2019-09-19 12:00:00,71.76,71.84,71.74,71.83,24565.0,56.039,56.1014,56.0234,56.0936,24565.0
2019-09-19 12:05:00,71.83,71.86,71.82,71.85,27494.0,56.0936,56.1171,56.0858,56.1093,27494.0
2019-09-19 12:10:00,71.84,71.88,71.82,71.82,34319.0,56.1014,56.1327,56.0858,56.0858,34319.0
2019-09-19 12:15:00,71.83,71.85,71.78,71.82,26375.0,56.0936,56.1093,56.0546,56.0858,26375.0
2019-09-19 12:20:00,71.81,71.84,71.76,71.78,46514.0,56.078,56.1014,56.039,56.0546,46514.0
2019-09-19 12:25:00,71.78,71.8,71.73,71.78,46905.0,56.0546,56.0702,56.0155,56.0546,46905.0
2019-09-19 12:30:00,71.78,71.83,71.75,71.81,27622.0,56.0546,56.0936,56.0312,56.078,27622.0
2019-09-19 12:35:00,71.81,71.84,71.78,71.8,31839.0,56.078,56.1014,56.0546,56.0702,31839.0
2019-09-19 12:40:00,71.8,71.81,71.77,71.8,29249.0,56.0702,56.078,56.0468,56.0702,29249.0
2019-09-19 12:45:00,71.79,71.83,71.78,71.8,29834.0,56.0624,56.0936,56.0546,56.0702,29834.0
2019-09-19 12:50:00,71.8,71.86,71.78,71.84,30988.0,56.0702,56.1171,56.0546,56.1014,30988.0
2019-09-19 12:55:00,71.84,71.86,71.81,71.84,27049.0,56.1014,56.1171,56.078,56.1014,27049.0
2019-09-19 13:00:00,71.84,71.89,71.84,71.88,23777.0,56.1014,56.1405,56.1014,56.1327,23777.0
2019-09-19 13:05:00,71.88,71.9,71.8,71.81,42832.0,56.1327,56.1483,56.0702,56.078,42832.0
2019-09-19 13:10:00,71.8,71.84,71.78,71.81,50895.0,56.0702,56.1014,56.0546,56.078,50895.0
2019-09-19 13:15:00,71.81,71.86,71.81,71.84,35967.0,56.078,56.1171,56.078,56.1014,35967.0
2019-09-19 13:20:00,71.84,71.84,71.78,71.8,36106.0,56.1014,56.1014,56.0546,56.0702,36106.0
2019-09-19 13:25:00,71.8,71.8,71.71,71.72,35579.0,56.0702,56.0702,55.9999,56.0077,35579.0
2019-09-19 13:30:00,71.71,71.79,71.63,71.78,162632.0,55.9999,56.0624,55.9375,56.0546,162632.0
2019-09-19 13:35:00,71.78,71.79,71.71,71.75,34367.0,56.0546,56.0624,55.9999,56.0312,34367.0
2019-09-19 13:40:00,71.76,71.78,71.69,71.77,29278.0,56.039,56.0546,55.9843,56.0468,29278.0
2019-09-19 13:45:00,71.76,71.85,71.76,71.85,40962.0,56.039,56.1093,56.039,56.1093,40962.0
2019-09-19 13:50:00,71.86,71.91,71.83,71.88,75297.0,56.1171,56.1561,56.0936,56.1327,75297.0
2019-09-19 13:55:00,71.88,71.89,71.78,71.8,83203.0,56.1327,56.1405,56.0546,56.0702,83203.0
2019-09-19 14:00:00,71.79,71.9,71.79,71.81,54852.0,56.0624,56.1483,56.0624,56.078,54852.0
2019-09-19 14:05:00,71.81,71.84,71.79,71.84,30163.0,56.078,56.1014,56.0624,56.1014,30163.0
2019-09-19 14:10:00,71.84,71.84,71.8,71.82,28090.0,56.1014,56.1014,56.0702,56.0858,28090.0
2019-09-19 14:15:00,71.82,71.84,71.8,71.84,25870.0,56.0858,56.1014,56.0702,56.1014,25870.0
2019-09-19 14:20:00,71.83,71.83,71.71,71.78,80865.0,56.0936,56.0936,55.9999,56.0546,80865.0
2019-09-19 14:25:00,71.79,71.81,71.75,71.78,23236.0,56.0624,56.078,56.0312,56.0546,23236.0
2019-09-19 14:30:00,71.78,71.81,71.76,71.78,26091.0,56.0546,56.078,56.039,56.0546,26091.0
2019-09-19 14:35:00,71.79,71.82,71.77,71.79,32048.0,56.0624,56.0858,56.0468,56.0624,32048.0
2019-09-19 14:40:00,71.8,71.8,71.74,71.76,48390.0,56.0702,56.0702,56.0234,56.039,48390.0
2019-09-19 14:45:00,71.75,71.79,71.74,71.78,29238.0,56.0312,56.0624,56.0234,56.0546,29238.0
2019-09-19 14:50:00,71.78,71.78,71.75,71.76,27694.0,56.0546,56.0546,56.0312,56.039,27694.0
2019-09-19 14:55:00,71.77,71.78,71.7,71.73,50923.0,56.0468,56.0546,55.9921,56.0155,50923.0
2019-09-19 15:00:00,71.72,71.75,71.67,71.72,38882.0,56.0077,56.0312,55.9687,56.0077,38882.0
2019-09-19 15:05:00,71.72,71.74,71.64,71.73,91151.0,56.0077,56.0234,55.9453,56.0155,91151.0
2019-09-19 15:10:00,71.74,71.74,71.6,71.65,36819.0,56.0234,56.0234,55.914,55.9531,36819.0
2019-09-19 15:15:00,71.64,71.71,71.63,71.7,30572.0,55.9453,55.9999,55.9375,55.9921,30572.0
2019-09-19 15:20:00,71.7,71.72,71.68,71.71,25698.0,55.9921,56.0077,55.9765,55.9999,25698.0
2019-09-19 15:25:00,71.7,71.73,71.65,71.67,79251.0,55.9921,56.0155,55.9531,55.9687,79251.0
2019-09-19 15:30:00,71.67,71.67,71.52,71.55,77784.0,55.9687,55.9687,55.8516,55.875,77784.0
2019-09-19 15:35:00,71.54,71.63,71.51,71.63,63928.0,55.8672,55.9375,55.8437,55.9375,63928.0
2019-09-19 15:40:00,71.63,71.67,71.59,71.66,74453.0,55.9375,55.9687,55.9062,55.9609,74453.0
2019-09-19 15:45:00,71.67,71.69,71.53,71.54,104219.0,55.9687,55.9843,55.8594,55.8672,104219.0
2019-09-19 15:50:00,71.54,71.56,71.44,71.55,114455.0,55.8672,55.8828,55.7891,55.875,114455.0
2019-09-19 15:55:00,71.56,71.73,71.55,71.68,319250.0,55.8828,56.0155,55.875,55.9765,319250.0
2019-09-20 09:30:00,72.0,72.15,72.0,72.11,1515712.0,56.2264,56.3435,56.2264,56.3123,1515712.0
2019-09-20 09:35:00,72.12,72.35,72.03,72.34,88072.0,56.3201,56.4997,56.2498,56.4919,88072.0
2019-09-20 09:40:00,72.36,72.69,72.33,72.57,101462.0,56.5075,56.7652,56.4841,56.6715,101462.0
2019-09-20 09:45:00,72.56,72.7,72.52,72.54,84986.0,56.6637,56.773,56.6325,56.6481,84986.0
2019-09-20 09:50:00,72.54,72.57,72.25,72.49,101146.0,56.6481,56.6715,56.4216,56.609,101146.0
2019-09-20 09:55:00,72.5,72.54,72.42,72.46,54535.0,56.6169,56.6481,56.5544,56.5856,54535.0
2019-09-20 10:00:00,72.47,72.58,72.45,72.55,116584.0,56.5934,56.6793,56.5778,56.6559,116584.0
2019-09-20 10:05:00,72.53,72.58,72.45,72.5,105291.0,56.6403,56.6793,56.5778,56.6169,105291.0
2019-09-20 10:10:00,72.5,72.66,72.47,72.6,84244.0,56.6169,56.7418,56.5934,56.6949,84244.0
2019-09-20 10:15:00,72.61,72.66,72.57,72.6,68543.0,56.7028,56.7418,56.6715,56.6949,68543.0
2019-09-20 10:20:00,72.6,72.66,72.57,72.66,63373.0,56.6949,56.7418,56.6715,56.7418,63373.0
2019-09-20 10:25:00,72.66,72.68,72.46,72.46,142212.0,56.7418,56.7574,56.5856,56.5856,142212.0
2019-09-20 10:30:00,72.45,72.46,72.27,72.28,176821.0,56.5778,56.5856,56.4372,56.4451,176821.0
2019-09-20 10:35:00,72.28,72.3,72.11,72.22,112129.0,56.4451,56.4607,56.3123,56.3982,112129.0
2019-09-20 10:40:00,72.23,72.25,72.09,72.2,72679.0,56.406,56.4216,56.2967,56.3826,72679.0
2019-09-20 10:45:00,72.2,72.32,72.19,72.31,58548.0,56.3826,56.4763,56.3748,56.4685,58548.0
2019-09-20 10:50:00,72.31,72.42,72.29,72.42,112211.0,56.4685,56.5544,56.4529,56.5544,112211.0
2019-09-20 10:55:00,72.41,72.42,72.29,72.32,97778.0,56.5466,56.5544,56.4529,56.4763,97778.0
2019-09-20 11:00:00,72.31,72.37,72.29,72.33,70340.0,56.4685,56.5153,56.4529,56.4841,70340.0
2019-09-20 11:05:00,72.33,72.37,72.3,72.31,111581.0,56.4841,56.5153,56.4607,56.4685,111581.0
2019-09-20 11:10:00,72.31,72.35,72.25,72.31,106427.0,56.4685,56.4997,56.4216,56.4685,106427.0
2019-09-20 11:15:00,72.32,72.35,72.25,72.31,70606.0,56.4763,56.4997,56.4216,56.4685,70606.0
2019-09-20 11:20:00,72.31,72.32,72.22,72.28,60950.0,56.4685,56.4763,56.3982,56.4451,60950.0
2019-09-20 11:25:00,72.28,72.34,72.22,72.3,62590.0,56.4451,56.4919,56.3982,56.4607,62590.0
2019-09-20 11:30:00,72.3,72.41,72.28,72.32,59181.0,56.4607,56.5466,56.4451,56.4763,59181.0
2019-09-20 11:35:00,72.33,72.39,72.29,72.39,27984.0,56.4841,56.531,56.4529,56.531,27984.0
2019-09-20 11:40:00,72.39,72.54,72.37,72.53,52715.0,56.531,56.6481,56.5153,56.6403,52715.0
2019-09-20 11:45:00,72.53,72.62,72.48,72.53,38104.0,56.6403,56.7106,56.6012,56.6403,38104.0
2019-09-20 11:50:00,72.52,72.6,72.51,72.56,40101.0,56.6325,56.6949,56.6247,56.6637,40101.0
2019-09-20 11:55:00,72.56,72.57,72.36,72.36,68256.0,56.6637,56.6715,56.5075,56.5075,68256.0
2019-09-20 12:00:00,72.37,72.46,72.36,72.43,65828.0,56.5153,56.5856,56.5075,56.5622,65828.0
2019-09-20 12:05:00,72.44,72.57,72.44,72.5,56574.0,56.57,56.6715,56.57,56.6169,56574.0
2019-09-20 12:10:00,72.51,72.51,72.43,72.51,79122.0,56.6247,56.6247,56.5622,56.6247,79122.0
2019-09-20 12:15:00,72.51,72.58,72.48,72.56,48700.0,56.6247,56.6793,56.6012,56.6637,48700.0
2019-09-20 12:20:00,72.56,72.6,72.48,72.55,51034.0,56.6637,56.6949,56.6012,56.6559,51034.0
2019-09-20 12:25:00,72.55,72.63,72.55,72.59,75008.0,56.6559,56.7184,56.6559,56.6871,75008.0
2019-09-20 12:30:00,72.61,72.66,72.58,72.66,48140.0,56.7028,56.7418,56.6793,56.7418,48140.0
2019-09-20 12:35:00,72.66,72.73,72.63,72.66,62923.0,56.7418,56.7965,56.7184,56.7418,62923.0
2019-09-20 12:40:00,72.65,72.73,72.63,72.71,52747.0,56.734,56.7965,56.7184,56.7809,52747.0
2019-09-20 12:45:00,72.72,72.88,72.71,72.85,122921.0,56.7887,56.9136,56.7809,56.8902,122921.0
2019-09-20 12:50:00,72.85,72.88,72.8,72.86,93934.0,56.8902,56.9136,56.8511,56.898,93934.0
2019-09-20 12:55:00,72.86,72.89,72.82,72.83,99999.0,56.898,56.9214,56.8668,56.8746,99999.0
2019-09-20 13:00:00,72.84,72.89,72.83,72.88,30964.0,56.8824,56.9214,56.8746,56.9136,30964.0
2019-09-20 13:05:00,72.88,72.99,72.87,72.96,93861.0,56.9136,56.9995,56.9058,56.9761,93861.0
2019-09-20 13:10:00,72.97,72.97,72.45,72.45,209233.0,56.9839,56.9839,56.5778,56.5778,209233.0
2019-09-20 13:15:00,72.45,72.74,72.32,72.73,213110.0,56.5778,56.8043,56.4763,56.7965,213110.0
2019-09-20 13:20:00,72.75,72.85,72.69,72.77,91743.0,56.8121,56.8902,56.7652,56.8277,91743.0
2019-09-20 13:25:00,72.77,72.86,72.76,72.86,67320.0,56.8277,56.898,56.8199,56.898,67320.0
2019-09-20 13:30:00,72.86,72.92,72.79,72.92,91845.0,56.898,56.9448,56.8433,56.9448,91845.0
2019-09-20 13:35:00,72.92,72.99,72.9,72.95,80639.0,56.9448,56.9995,56.9292,56.9683,80639.0
2019-09-20 13:40:00,72.96,72.97,72.84,72.88,87689.0,56.9761,56.9839,56.8824,56.9136,87689.0
2019-09-20 13:45:00,72.89,72.9,72.84,72.87,57622.0,56.9214,56.9292,56.8824,56.9058,57622.0
2019-09-20 13:50:00,72.86,72.89,72.8,72.83,48351.0,56.898,56.9214,56.8511,56.8746,48351.0
2019-09-20 13:55:00,72.83,72.95,72.8,72.94,57497.0,56.8746,56.9683,56.8511,56.9605,57497.0
2019-09-20 14:00:00,72.94,73.0,72.81,72.86,78543.0,56.9605,57.0073,56.8589,56.898,78543.0
2019-09-20 14:05:00,72.86,72.88,72.71,72.74,66912.0,56.898,56.9136,56.7809,56.8043,66912.0
2019-09-20 14:10:00,72.75,72.77,72.68,72.73,58766.0,56.8121,56.8277,56.7574,56.7965,58766.0
2019-09-20 14:15:00,72.73,72.78,72.71,72.74,44008.0,56.7965,56.8355,56.7809,56.8043,44008.0
2019-09-20 14:20:00,72.73,72.85,72.72,72.84,35646.0,56.7965,56.8902,56.7887,56.8824,35646.0
2019-09-20 14:25:00,72.84,72.85,72.75,72.79,112160.0,56.8824,56.8902,56.8121,56.8433,112160.0
2019-09-20 14:30:00,72.79,72.82,72.71,72.72,70233.0,56.8433,56.8668,56.7809,56.7887,70233.0
2019-09-20 14:35:00,72.72,72.73,72.65,72.65,37000.0,56.7887,56.7965,56.734,56.734,37000.0
2019-09-20 14:40:00,72.65,72.66,72.54,72.59,121016.0,56.734,56.7418,56.6481,56.6871,121016.0
2019-09-20 14:45:00,72.59,72.7,72.58,72.68,33307.0,56.6871,56.773,56.6793,56.7574,33307.0
2019-09-20 14:50:00,72.69,72.72,72.65,72.65,80177.0,56.7652,56.7887,56.734,56.734,80177.0
2019-09-20 14:55:00,72.66,72.66,72.54,72.58,34408.0,56.7418,56.7418,56.6481,56.6793,34408.0
2019-09-20 15:00:00,72.57,72.61,72.53,72.53,34191.0,56.6715,56.7028,56.6403,56.6403,34191.0
2019-09-20 15:05:00,72.54,72.58,72.47,72.5,102422.0,56.6481,56.6793,56.5934,56.6169,102422.0
2019-09-20 15:10:00,72.49,72.53,72.45,72.49,41945.0,56.609,56.6403,56.5778,56.609,41945.0
2019-09-20 15:15:00,72.49,72.53,72.44,72.51,69396.0,56.609,56.6403,56.57,56.6247,69396.0
2019-09-20 15:20:00,72.51,72.51,72.41,72.48,94754.0,56.6247,56.6247,56.5466,56.6012,94754.0
2019-09-20 15:25:00,72.48,72.49,72.4,72.42,109033.0,56.6012,56.609,56.5388,56.5544,109033.0
2019-09-20 15:30:00,72.42,72.43,72.33,72.36,136846.0,56.5544,56.5622,56.4841,56.5075,136846.0
2019-09-20 15:35:00,72.37,72.52,72.36,72.39,100717.0,56.5153,56.6325,56.5075,56.531,100717.0
2019-09-20 15:40:00,72.39,72.49,72.38,72.41,92024.0,56.531,56.609,56.5231,56.5466,92024.0
2019-09-20 15:45:00,72.41,72.49,72.4,72.48,135315.0,56.5466,56.609,56.5388,56.6012,135315.0
2019-09-20 15:50:00,72.48,72.59,72.46,72.47,347211.0,56.6012,56.6871,56.5856,56.5934,347211.0
2019-09-20 15:55:00,72.46,72.55,72.34,72.4,605908.0,56.5856,56.6559,56.4919,56.5388,605908.0
2019-09-23 09:30:00,72.33,72.48,72.05,72.45,264969.0,56.4841,56.6012,56.2654,56.5778,264969.0
2019-09-23 09:35:00,72.49,72.88,72.46,72.67,109205.0,56.609,56.9136,56.5856,56.7496,109205.0
2019-09-23 09:40:00,72.68,72.8,72.56,72.8,64656.0,56.7574,56.8511,56.6637,56.8511,64656.0
2019-09-23 09:45:00,72.79,72.97,72.72,72.89,87223.0,56.8433,56.9839,56.7887,56.9214,87223.0
2019-09-23 09:50:00,72.86,72.91,72.71,72.84,59419.0,56.898,56.937,56.7809,56.8824,59419.0
2019-09-23 09:55:00,72.84,72.88,72.66,72.78,52678.0,56.8824,56.9136,56.7418,56.8355,52678.0
2019-09-23 10:00:00,72.76,72.91,72.76,72.89,67693.0,56.8199,56.937,56.8199,56.9214,67693.0
2019-09-23 10:05:00,72.88,72.91,72.77,72.89,41560.0,56.9136,56.937,56.8277,56.9214,41560.0
2019-09-23 10:10:00,72.9,73.05,72.88,72.96,81201.0,56.9292,57.0464,56.9136,56.9761,81201.0
2019-09-23 10:15:00,72.95,73.04,72.95,72.95,45786.0,56.9683,57.0386,56.9683,56.9683,45786.0
2019-09-23 10:20:00,72.95,72.96,72.87,72.9,45399.0,56.9683,56.9761,56.9058,56.9292,45399.0
2019-09-23 10:25:00,72.89,73.04,72.86,72.98,50791.0,56.9214,57.0386,56.898,56.9917,50791.0
2019-09-23 10:30:00,72.98,73.18,72.97,73.16,71137.0,56.9917,57.1479,56.9839,57.1323,71137.0
2019-09-23 10:35:00,73.16,73.3,73.13,73.28,82572.0,57.1323,57.2416,57.1088,57.226,82572.0
2019-09-23 10:40:00,73.28,73.3,73.21,73.23,49780.0,57.226,57.2416,57.1713,57.1869,49780.0
2019-09-23 10:45:00,73.24,73.28,73.02,73.08,51082.0,57.1947,57.226,57.0229,57.0698,51082.0
2019-09-23 10:50:00,73.07,73.11,72.95,72.97,61845.0,57.062,57.0932,56.9683,56.9839,61845.0
2019-09-23 10:55:00,72.98,73.2,72.97,73.09,78322.0,56.9917,57.1635,56.9839,57.0776,78322.0
2019-09-23 11:00:00,73.09,73.17,73.01,73.05,70597.0,57.0776,57.1401,57.0151,57.0464,70597.0
2019-09-23 11:05:00,73.06,73.2,73.03,73.16,64352.0,57.0542,57.1635,57.0307,57.1323,64352.0
2019-09-23 11:10:00,73.14,73.23,73.11,73.23,50531.0,57.1166,57.1869,57.0932,57.1869,50531.0
2019-09-23 11:15:00,73.22,73.32,73.22,73.29,59272.0,57.1791,57.2572,57.1791,57.2338,59272.0
2019-09-23 11:20:00,73.28,73.39,73.2,73.39,60932.0,57.226,57.3119,57.1635,57.3119,60932.0
2019-09-23 11:25:00,73.38,73.39,73.23,73.27,54338.0,57.3041,57.3119,57.1869,57.2182,54338.0
2019-09-23 11:30:00,73.27,73.27,73.09,73.22,70146.0,57.2182,57.2182,57.0776,57.1791,70146.0
2019-09-23 11:35:00,73.22,73.33,73.22,73.31,32822.0,57.1791,57.265,57.1791,57.2494,32822.0
2019-09-23 11:40:00,73.33,73.45,73.29,73.43,59335.0,57.265,57.3587,57.2338,57.3431,59335.0
2019-09-23 11:45:00,73.43,73.46,73.35,73.45,49461.0,57.3431,57.3665,57.2806,57.3587,49461.0
2019-09-23 11:50:00,73.45,73.54,73.43,73.44,131086.0,57.3587,57.429,57.3431,57.3509,131086.0
2019-09-23 11:55:00,73.43,73.44,73.39,73.41,41055.0,57.3431,57.3509,57.3119,57.3275,41055.0
2019-09-23 12:00:00,73.42,73.53,73.41,73.51,50543.0,57.3353,57.4212,57.3275,57.4056,50543.0
2019-09-23 12:05:00,73.5,73.53,73.45,73.5,34088.0,57.3978,57.4212,57.3587,57.3978,34088.0
2019-09-23 12:10:00,73.52,73.55,73.45,73.48,35336.0,57.4134,57.4368,57.3587,57.3822,35336.0
2019-09-23 12:15:00,73.48,73.48,73.43,73.45,64525.0,57.3822,57.3822,57.3431,57.3587,64525.0
2019-09-23 12:20:00,73.45,73.55,73.36,73.54,89109.0,57.3587,57.4368,57.2885,57.429,89109.0
2019-09-23 12:25:00,73.54,73.68,73.54,73.63,84217.0,57.429,57.5383,57.429,57.4993,84217.0
2019-09-23 12:30:00,73.63,73.67,73.62,73.66,34211.0,57.4993,57.5305,57.4915,57.5227,34211.0
2019-09-23 12:35:00,73.67,73.67,73.58,73.64,86677.0,57.5305,57.5305,57.4603,57.5071,86677.0
2019-09-23 12:40:00,73.65,73.66,73.58,73.63,48173.0,57.5149,57.5227,57.4603,57.4993,48173.0
2019-09-23 12:45:00,73.62,73.63,73.55,73.56,49725.0,57.4915,57.4993,57.4368,57.4446,49725.0
2019-09-23 12:50:00,73.56,73.58,73.47,73.57,74842.0,57.4446,57.4603,57.3744,57.4524,74842.0
2019-09-23 12:55:00,73.57,73.62,73.54,73.58,43284.0,57.4524,57.4915,57.429,57.4603,43284.0
2019-09-23 13:00:00,73.58,73.66,73.57,73.63,48040.0,57.4603,57.5227,57.4524,57.4993,48040.0
2019-09-23 13:05:00,73.63,73.68,73.62,73.68,47308.0,57.4993,57.5383,57.4915,57.5383,47308.0
2019-09-23 13:10:00,73.67,73.73,73.61,73.65,80140.0,57.5305,57.5774,57.4837,57.5149,80140.0
2019-09-23 13:15:00,73.65,73.68,73.61,73.66,49071.0,57.5149,57.5383,57.4837,57.5227,49071.0
2019-09-23 13:20:00,73.66,73.75,73.63,73.65,51014.0,57.5227,57.593,57.4993,57.5149,51014.0
2019-09-23 13:25:00,73.65,73.69,73.61,73.61,26991.0,57.5149,57.5462,57.4837,57.4837,26991.0
2019-09-23 13:30:00,73.6,73.65,73.57,73.65,27850.0,57.4759,57.5149,57.4524,57.5149,27850.0
2019-09-23 13:35:00,73.65,73.67,73.62,73.64,29798.0,57.5149,57.5305,57.4915,57.5071,29798.0
2019-09-23 13:40:00,73.65,73.67,73.6,73.65,30755.0,57.5149,57.5305,57.4759,57.5149,30755.0
2019-09-23 13:45:00,73.65,73.73,73.65,73.73,45308.0,57.5149,57.5774,57.5149,57.5774,45308.0
2019-09-23 13:50:00,73.73,73.77,73.71,73.73,54445.0,57.5774,57.6086,57.5618,57.5774,54445.0
2019-09-23 13:55:00,73.73,73.78,73.72,73.75,22377.0,57.5774,57.6164,57.5696,57.593,22377.0
2019-09-23 14:00:00,73.75,73.76,73.67,73.69,38666.0,57.593,57.6008,57.5305,57.5462,38666.0
2019-09-23 14:05:00,73.69,73.7,73.57,73.58,242630.0,57.5462,57.554,57.4524,57.4603,242630.0
2019-09-23 14:10:00,73.57,73.65,73.54,73.58,41119.0,57.4524,57.5149,57.429,57.4603,41119.0
2019-09-23 14:15:00,73.58,73.6,73.56,73.57,42751.0,57.4603,57.4759,57.4446,57.4524,42751.0
2019-09-23 14:20:00,73.57,73.61,73.56,73.58,32478.0,57.4524,57.4837,57.4446,57.4603,32478.0
2019-09-23 14:25:00,73.56,73.57,73.46,73.47,47576.0,57.4446,57.4524,57.3665,57.3744,47576.0
2019-09-23 14:30:00,73.48,73.55,73.46,73.53,48576.0,57.3822,57.4368,57.3665,57.4212,48576.0
2019-09-23 14:35:00,73.54,73.6,73.52,73.57,51086.0,57.429,57.4759,57.4134,57.4524,51086.0
2019-09-23 14:40:00,73.58,73.6,73.47,73.56,57149.0,57.4603,57.4759,57.3744,57.4446,57149.0
2019-09-23 14:45:00,73.55,73.65,73.55,73.65,36971.0,57.4368,57.5149,57.4368,57.5149,36971.0
2019-09-23 14:50:00,73.65,73.65,73.48,73.49,61257.0,57.5149,57.5149,57.3822,57.39,61257.0
2019-09-23 14:55:00,73.5,73.51,73.32,73.33,148900.0,57.3978,57.4056,57.2572,57.265,148900.0
2019-09-23 15:00:00,73.33,73.39,73.19,73.28,68027.0,57.265,57.3119,57.1557,57.226,68027.0
2019-09-23 15:05:00,73.27,73.33,73.25,73.26,61979.0,57.2182,57.265,57.2025,57.2104,61979.0
2019-09-23 15:10:00,73.26,73.28,73.14,73.15,86877.0,57.2104,57.226,57.1166,57.1245,86877.0
2019-09-23 15:15:00,73.14,73.22,73.13,73.21,56398.0,57.1166,57.1791,57.1088,57.1713,56398.0
2019-09-23 15:20:00,73.22,73.29,73.2,73.25,79625.0,57.1791,57.2338,57.1635,57.2025,79625.0
2019-09-23 15:25:00,73.26,73.29,73.21,73.22,57436.0,57.2104,57.2338,57.1713,57.1791,57436.0
2019-09-23 15:30:00,73.21,73.22,73.12,73.15,77992.0,57.1713,57.1791,57.101,57.1245,77992.0
2019-09-23 15:35:00,73.15,73.21,73.14,73.2,85100.0,57.1245,57.1713,57.1166,57.1635,85100.0
2019-09-23 15:40:00,73.19,73.21,73.16,73.2,90831.0,57.1557,57.1713,57.1323,57.1635,90831.0
2019-09-23 15:45:00,73.2,73.21,73.06,73.12,88178.0,57.1635,57.1713,57.0542,57.101,88178.0
2019-09-23 15:50:00,73.12,73.17,73.05,73.09,164735.0,57.101,57.1401,57.0464,57.0776,164735.0
2019-09-23 15:55:00,73.09,73.12,72.91,72.97,402328.0,57.0776,57.101,56.937,56.9839,402328.0
2019-09-24 09:30:00,73.83,73.83,72.86,73.09,329225.0,57.6555,57.6555,56.898,57.0776,329225.0
2019-09-24 09:35:00,73.13,73.16,72.81,72.81,151166.0,57.1088,57.1323,56.8589,56.8589,151166.0
2019-09-24 09:40:00,72.81,72.82,72.55,72.72,117316.0,56.8589,56.8668,56.6559,56.7887,117316.0
2019-09-24 09:45:00,72.73,73.02,72.65,72.95,134176.0,56.7965,57.0229,56.734,56.9683,134176.0
2019-09-24 09:50:00,72.92,73.07,72.9,73.06,84818.0,56.9448,57.062,56.9292,57.0542,84818.0
2019-09-24 09:55:00,73.07,73.25,73.06,73.25,102430.0,57.062,57.2025,57.0542,57.2025,102430.0
2019-09-24 10:00:00,73.24,73.26,73.08,73.22,64898.0,57.1947,57.2104,57.0698,57.1791,64898.0
2019-09-24 10:05:00,73.21,73.26,73.08,73.25,95944.0,57.1713,57.2104,57.0698,57.2025,95944.0
2019-09-24 10:10:00,73.24,73.26,73.11,73.19,63922.0,57.1947,57.2104,57.0932,57.1557,63922.0
2019-09-24 10:15:00,73.18,73.33,73.08,73.32,67959.0,57.1479,57.265,57.0698,57.2572,67959.0
2019-09-24 10:20:00,73.32,73.4,73.17,73.21,76986.0,57.2572,57.3197,57.1401,57.1713,76986.0
2019-09-24 10:25:00,73.18,73.24,73.12,73.2,48838.0,57.1479,57.1947,57.101,57.1635,48838.0
2019-09-24 10:30:00,73.2,73.5,73.2,73.43,114549.0,57.1635,57.3978,57.1635,57.3431,114549.0
2019-09-24 10:35:00,73.43,73.55,73.37,73.5,87148.0,57.3431,57.4368,57.2963,57.3978,87148.0
2019-09-24 10:40:00,73.5,73.53,73.41,73.45,59569.0,57.3978,57.4212,57.3275,57.3587,59569.0
2019-09-24 10:45:00,73.46,73.5,73.42,73.48,53407.0,57.3665,57.3978,57.3353,57.3822,53407.0
2019-09-24 10:50:00,73.47,73.51,73.28,73.42,90456.0,57.3744,57.4056,57.226,57.3353,90456.0
2019-09-24 10:55:00,73.43,73.49,73.4,73.42,45477.0,57.3431,57.39,57.3197,57.3353,45477.0
2019-09-24 11:00:00,73.44,73.46,73.33,73.35,76048.0,57.3509,57.3665,57.265,57.2806,76048.0
2019-09-24 11:05:00,73.36,73.38,73.28,73.37,131370.0,57.2885,57.3041,57.226,57.2963,131370.0
2019-09-24 11:10:00,73.37,73.38,73.23,73.36,46138.0,57.2963,57.3041,57.1869,57.2885,46138.0
2019-09-24 11:15:00,73.37,73.4,73.3,73.39,62671.0,57.2963,57.3197,57.2416,57.3119,62671.0
2019-09-24 11:20:00,73.39,73.41,73.36,73.37,84705.0,57.3119,57.3275,57.2885,57.2963,84705.0
2019-09-24 11:25:00,73.37,73.41,73.31,73.32,61977.0,57.2963,57.3275,57.2494,57.2572,61977.0
2019-09-24 11:30:00,73.32,73.33,73.17,73.31,55187.0,57.2572,57.265,57.1401,57.2494,55187.0
2019-09-24 11:35:00,73.31,73.34,73.24,73.28,74822.0,57.2494,57.2728,57.1947,57.226,74822.0
2019-09-24 11:40:00,73.27,73.33,73.19,73.23,62100.0,57.2182,57.265,57.1557,57.1869,62100.0
2019-09-24 11:45:00,73.24,73.28,73.19,73.19,106432.0,57.1947,57.226,57.1557,57.1557,106432.0
2019-09-24 11:50:00,73.19,73.2,72.97,72.98,134644.0,57.1557,57.1635,56.9839,56.9917,134644.0
2019-09-24 11:55:00,72.98,73.02,72.95,72.99,37505.0,56.9917,57.0229,56.9683,56.9995,37505.0
2019-09-24 12:00:00,72.98,73.01,72.93,72.94,75062.0,56.9917,57.0151,56.9527,56.9605,75062.0
2019-09-24 12:05:00,72.95,72.97,72.92,72.95,56884.0,56.9683,56.9839,56.9448,56.9683,56884.0
2019-09-24 12:10:00,72.95,73.01,72.94,73.0,30733.0,56.9683,57.0151,56.9605,57.0073,30733.0
2019-09-24 12:15:00,72.99,73.01,72.93,72.94,31569.0,56.9995,57.0151,56.9527,56.9605,31569.0
2019-09-24 12:20:00,72.92,72.99,72.62,72.68,125295.0,56.9448,56.9995,56.7106,56.7574,125295.0
2019-09-24 12:25:00,72.68,72.72,72.55,72.63,52987.0,56.7574,56.7887,56.6559,56.7184,52987.0
2019-09-24 12:30:00,72.66,72.67,72.55,72.63,41654.0,56.7418,56.7496,56.6559,56.7184,41654.0
2019-09-24 12:35:00,72.61,72.62,72.33,72.42,73676.0,56.7028,56.7106,56.4841,56.5544,73676.0
2019-09-24 12:40:00,72.41,72.43,72.17,72.28,207635.0,56.5466,56.5622,56.3592,56.4451,207635.0
2019-09-24 12:45:00,72.28,72.4,72.28,72.34,43620.0,56.4451,56.5388,56.4451,56.4919,43620.0
2019-09-24 12:50:00,72.35,72.41,72.29,72.3,76815.0,56.4997,56.5466,56.4529,56.4607,76815.0
2019-09-24 12:55:00,72.31,72.33,72.22,72.26,47401.0,56.4685,56.4841,56.3982,56.4294,47401.0
2019-09-24 13:00:00,72.26,72.5,72.24,72.49,42417.0,56.4294,56.6169,56.4138,56.609,42417.0
2019-09-24 13:05:00,72.5,72.6,72.49,72.53,44471.0,56.6169,56.6949,56.609,56.6403,44471.0
2019-09-24 13:10:00,72.51,72.64,72.47,72.61,76902.0,56.6247,56.7262,56.5934,56.7028,76902.0
2019-09-24 13:15:00,72.62,72.64,72.5,72.53,35727.0,56.7106,56.7262,56.6169,56.6403,35727.0
2019-09-24 13:20:00,72.51,72.52,72.41,72.44,67254.0,56.6247,56.6325,56.5466,56.57,67254.0
2019-09-24 13:25:00,72.45,72.59,72.44,72.49,40427.0,56.5778,56.6871,56.57,56.609,40427.0
2019-09-24 13:30:00,72.48,72.62,72.47,72.57,56089.0,56.6012,56.7106,56.5934,56.6715,56089.0
2019-09-24 13:35:00,72.58,72.64,72.54,72.6,31748.0,56.6793,56.7262,56.6481,56.6949,31748.0
2019-09-24 13:40:00,72.62,72.66,72.53,72.62,29432.0,56.7106,56.7418,56.6403,56.7106,29432.0
2019-09-24 13:45:00,72.61,72.62,72.49,72.49,41949.0,56.7028,56.7106,56.609,56.609,41949.0
2019-09-24 13:50:00,72.49,72.53,72.43,72.44,69729.0,56.609,56.6403,56.5622,56.57,69729.0
2019-09-24 13:55:00,72.44,72.51,72.43,72.47,23078.0,56.57,56.6247,56.5622,56.5934,23078.0
2019-09-24 14:00:00,72.48,72.48,72.4,72.42,66881.0,56.6012,56.6012,56.5388,56.5544,66881.0
2019-09-24 14:05:00,72.42,72.42,72.27,72.33,76394.0,56.5544,56.5544,56.4372,56.4841,76394.0
2019-09-24 14:10:00,72.33,72.81,72.32,72.71,107449.0,56.4841,56.8589,56.4763,56.7809,107449.0
2019-09-24 14:15:00,72.75,72.88,72.64,72.84,30707.0,56.8121,56.9136,56.7262,56.8824,30707.0
2019-09-24 14:20:00,72.83,72.85,72.74,72.75,19040.0,56.8746,56.8902,56.8043,56.8121,19040.0
2019-09-24 14:25:00,72.76,72.85,72.76,72.77,16999.0,56.8199,56.8902,56.8199,56.8277,16999.0
2019-09-24 14:30:00,72.76,72.82,72.75,72.77,29507.0,56.8199,56.8668,56.8121,56.8277,29507.0
2019-09-24 14:35:00,72.77,72.89,72.56,72.71,55845.0,56.8277,56.9214,56.6637,56.7809,55845.0
2019-09-24 14:40:00,72.69,72.71,72.54,72.59,31122.0,56.7652,56.7809,56.6481,56.6871,31122.0
2019-09-24 14:45:00,72.6,72.61,72.54,72.6,25162.0,56.6949,56.7028,56.6481,56.6949,25162.0
2019-09-24 14:50:00,72.58,72.64,72.47,72.56,33784.0,56.6793,56.7262,56.5934,56.6637,33784.0
2019-09-24 14:55:00,72.53,72.57,72.51,72.56,39556.0,56.6403,56.6715,56.6247,56.6637,39556.0
2019-09-24 15:00:00,72.55,72.63,72.51,72.56,54823.0,56.6559,56.7184,56.6247,56.6637,54823.0
2019-09-24 15:05:00,72.57,72.65,72.52,72.61,43250.0,56.6715,56.734,56.6325,56.7028,43250.0
2019-09-24 15:10:00,72.6,72.72,72.59,72.71,59473.0,56.6949,56.7887,56.6871,56.7809,59473.0
2019-09-24 15:15:00,72.69,72.73,72.64,72.67,28519.0,56.7652,56.7965,56.7262,56.7496,28519.0
2019-09-24 15:20:00,72.67,72.69,72.53,72.56,49015.0,56.7496,56.7652,56.6403,56.6637,49015.0
2019-09-24 15:25:00,72.56,72.75,72.55,72.7,94698.0,56.6637,56.8121,56.6559,56.773,94698.0
2019-09-24 15:30:00,72.7,72.7,72.6,72.64,91903.0,56.773,56.773,56.6949,56.7262,91903.0
2019-09-24 15:35:00,72.63,72.79,72.62,72.73,81705.0,56.7184,56.8433,56.7106,56.7965,81705.0
2019-09-24 15:40:00,72.73,72.84,72.72,72.8,89395.0,56.7965,56.8824,56.7887,56.8511,89395.0
2019-09-24 15:45:00,72.81,73.0,72.79,72.98,147241.0,56.8589,57.0073,56.8433,56.9917,147241.0
2019-09-24 15:50:00,72.97,73.02,72.88,72.94,190437.0,56.9839,57.0229,56.9136,56.9605,190437.0
2019-09-24 15:55:00,72.96,73.01,72.9,73.0,403111.0,56.9761,57.0151,56.9292,57.0073,403111.0
2019-09-25 09:30:00,72.88,72.96,72.68,72.89,129451.0,56.9136,56.9761,56.7574,56.9214,129451.0
2019-09-25 09:35:00,72.9,73.24,72.88,73.14,73566.0,56.9292,57.1947,56.9136,57.1166,73566.0
2019-09-25 09:40:00,73.14,73.18,72.93,72.97,37014.0,57.1166,57.1479,56.9527,56.9839,37014.0
2019-09-25 09:45:00,72.95,73.0,72.8,72.92,56613.0,56.9683,57.0073,56.8511,56.9448,56613.0
2019-09-25 09:50:00,72.9,72.98,72.81,72.82,61347.0,56.9292,56.9917,56.8589,56.8668,61347.0
2019-09-25 09:55:00,72.81,72.82,72.6,72.61,120629.0,56.8589,56.8668,56.6949,56.7028,120629.0
2019-09-25 10:00:00,72.63,72.64,72.25,72.59,120681.0,56.7184,56.7262,56.4216,56.6871,120681.0
2019-09-25 10:05:00,72.6,72.61,72.44,72.45,49635.0,56.6949,56.7028,56.57,56.5778,49635.0
2019-09-25 10:10:00,72.44,72.57,72.44,72.52,30634.0,56.57,56.6715,56.57,56.6325,30634.0
2019-09-25 10:15:00,72.51,72.6,72.47,72.56,73653.0,56.6247,56.6949,56.5934,56.6637,73653.0
2019-09-25 10:20:00,72.53,72.61,72.4,72.56,45291.0,56.6403,56.7028,56.5388,56.6637,45291.0
2019-09-25 10:25:00,72.56,72.59,72.46,72.59,33541.0,56.6637,56.6871,56.5856,56.6871,33541.0
2019-09-25 10:30:00,72.58,72.68,72.54,72.68,50183.0,56.6793,56.7574,56.6481,56.7574,50183.0
2019-09-25 10:35:00,72.67,72.79,72.65,72.78,48055.0,56.7496,56.8433,56.734,56.8355,48055.0
2019-09-25 10:40:00,72.77,72.86,72.73,72.79,39453.0,56.8277,56.898,56.7965,56.8433,39453.0
2019-09-25 10:45:00,72.8,72.85,72.76,72.8,39816.0,56.8511,56.8902,56.8199,56.8511,39816.0
2019-09-25 10:50:00,72.8,72.98,72.74,72.93,72384.0,56.8511,56.9917,56.8043,56.9527,72384.0
2019-09-25 10:55:00,72.92,72.97,72.86,72.91,40762.0,56.9448,56.9839,56.898,56.937,40762.0
2019-09-25 11:00:00,72.92,72.97,72.84,72.88,189698.0,56.9448,56.9839,56.8824,56.9136,189698.0
2019-09-25 11:05:00,72.91,72.95,72.74,72.82,94357.0,56.937,56.9683,56.8043,56.8668,94357.0
2019-09-25 11:10:00,72.83,72.89,72.79,72.87,44098.0,56.8746,56.9214,56.8433,56.9058,44098.0
2019-09-25 11:15:00,72.88,72.92,72.81,72.85,61920.0,56.9136,56.9448,56.8589,56.8902,61920.0
2019-09-25 11:20:00,72.85,72.94,72.83,72.85,51253.0,56.8902,56.9605,56.8746,56.8902,51253.0
2019-09-25 11:25:00,72.83,72.83,72.75,72.76,41282.0,56.8746,56.8746,56.8121,56.8199,41282.0
2019-09-25 11:30:00,72.77,72.8,72.67,72.71,39845.0,56.8277,56.8511,56.7496,56.7809,39845.0
2019-09-25 11:35:00,72.71,72.72,72.57,72.68,30680.0,56.7809,56.7887,56.6715,56.7574,30680.0
2019-09-25 11:40:00,72.67,72.69,72.5,72.53,29155.0,56.7496,56.7652,56.6169,56.6403,29155.0
2019-09-25 11:45:00,72.53,72.55,72.46,72.47,37645.0,56.6403,56.6559,56.5856,56.5934,37645.0
2019-09-25 11:50:00,72.47,72.5,72.39,72.43,42572.0,56.5934,56.6169,56.531,56.5622,42572.0
2019-09-25 11:55:00,72.43,72.5,72.38,72.49,36591.0,56.5622,56.6169,56.5231,56.609,36591.0
2019-09-25 12:00:00,72.5,72.51,72.46,72.5,20337.0,56.6169,56.6247,56.5856,56.6169,20337.0
2019-09-25 12:05:00,72.5,72.65,72.47,72.62,47415.0,56.6169,56.734,56.5934,56.7106,47415.0
2019-09-25 12:10:00,72.62,72.66,72.59,72.62,23688.0,56.7106,56.7418,56.6871,56.7106,23688.0
2019-09-25 12:15:00,72.61,72.63,72.48,72.5,39815.0,56.7028,56.7184,56.6012,56.6169,39815.0
2019-09-25 12:20:00,72.5,72.51,72.34,72.37,51088.0,56.6169,56.6247,56.4919,56.5153,51088.0
2019-09-25 12:25:00,72.38,72.5,72.37,72.42,42694.0,56.5231,56.6169,56.5153,56.5544,42694.0
2019-09-25 12:30:00,72.43,72.53,72.41,72.53,45713.0,56.5622,56.6403,56.5466,56.6403,45713.0
2019-09-25 12:35:00,72.5,72.59,72.49,72.5,36154.0,56.6169,56.6871,56.609,56.6169,36154.0
2019-09-25 12:40:00,72.5,72.53,72.44,72.52,52755.0,56.6169,56.6403,56.57,56.6325,52755.0
2019-09-25 12:45:00,72.51,72.61,72.48,72.6,41790.0,56.6247,56.7028,56.6012,56.6949,41790.0
2019-09-25 12:50:00,72.6,72.68,72.59,72.65,33737.0,56.6949,56.7574,56.6871,56.734,33737.0
2019-09-25 12:55:00,72.66,72.74,72.64,72.65,56550.0,56.7418,56.8043,56.7262,56.734,56550.0
2019-09-25 13:00:00,72.66,72.7,72.61,72.67,29868.0,56.7418,56.773,56.7028,56.7496,29868.0
2019-09-25 13:05:00,72.68,72.68,72.63,72.66,26365.0,56.7574,56.7574,56.7184,56.7418,26365.0
2019-09-25 13:10:00,72.66,72.72,72.65,72.7,26582.0,56.7418,56.7887,56.734,56.773,26582.0
2019-09-25 13:15:00,72.7,72.75,72.56,72.56,28942.0,56.773,56.8121,56.6637,56.6637,28942.0
2019-09-25 13:20:00,72.55,72.57,72.5,72.54,23399.0,56.6559,56.6715,56.6169,56.6481,23399.0
2019-09-25 13:25:00,72.52,72.53,72.43,72.46,24541.0,56.6325,56.6403,56.5622,56.5856,24541.0
2019-09-25 13:30:00,72.47,72.48,72.39,72.42,20718.0,56.5934,56.6012,56.531,56.5544,20718.0
2019-09-25 13:35:00,72.42,72.45,72.4,72.44,40934.0,56.5544,56.5778,56.5388,56.57,40934.0
2019-09-25 13:40:00,72.44,72.45,72.41,72.43,17154.0,56.57,56.5778,56.5466,56.5622,17154.0
2019-09-25 13:45:00,72.43,72.45,72.4,72.4,25725.0,56.5622,56.5778,56.5388,56.5388,25725.0
2019-09-25 13:50:00,72.41,72.49,72.4,72.46,22552.0,56.5466,56.609,56.5388,56.5856,22552.0
2019-09-25 13:55:00,72.47,72.59,72.46,72.56,38478.0,56.5934,56.6871,56.5856,56.6637,38478.0
2019-09-25 14:00:00,72.56,72.61,72.45,72.47,74043.0,56.6637,56.7028,56.5778,56.5934,74043.0
2019-09-25 14:05:00,72.48,72.54,72.44,72.48,33316.0,56.6012,56.6481,56.57,56.6012,33316.0
2019-09-25 14:10:00,72.49,72.5,72.41,72.42,27841.0,56.609,56.6169,56.5466,56.5544,27841.0
2019-09-25 14:15:00,72.42,72.51,72.37,72.51,34833.0,56.5544,56.6247,56.5153,56.6247,34833.0
2019-09-25 14:20:00,72.51,72.55,72.46,72.48,34161.0,56.6247,56.6559,56.5856,56.6012,34161.0
2019-09-25 14:25:00,72.49,72.49,72.43,72.45,26994.0,56.609,56.609,56.5622,56.5778,26994.0
2019-09-25 14:30:00,72.44,72.44,72.33,72.34,41339.0,56.57,56.57,56.4841,56.4919,41339.0
2019-09-25 14:35:00,72.35,72.36,72.26,72.27,42135.0,56.4997,56.5075,56.4294,56.4372,42135.0
2019-09-25 14:40:00,72.27,72.35,72.25,72.34,56649.0,56.4372,56.4997,56.4216,56.4919,56649.0
2019-09-25 14:45:00,72.34,72.42,72.33,72.36,62301.0,56.4919,56.5544,56.4841,56.5075,62301.0
2019-09-25 14:50:00,72.37,72.39,72.32,72.33,40367.0,56.5153,56.531,56.4763,56.4841,40367.0
2019-09-25 14:55:00,72.33,72.36,72.31,72.33,31367.0,56.4841,56.5075,56.4685,56.4841,31367.0
2019-09-25 15:00:00,72.33,72.34,72.26,72.27,50571.0,56.4841,56.4919,56.4294,56.4372,50571.0
2019-09-25 15:05:00,72.28,72.33,72.25,72.27,47218.0,56.4451,56.4841,56.4216,56.4372,47218.0
2019-09-25 15:10:00,72.27,72.29,72.17,72.18,81405.0,56.4372,56.4529,56.3592,56.367,81405.0
2019-09-25 15:15:00,72.17,72.19,72.12,72.16,59235.0,56.3592,56.3748,56.3201,56.3513,59235.0
2019-09-25 15:20:00,72.16,72.18,72.12,72.13,77974.0,56.3513,56.367,56.3201,56.3279,77974.0
2019-09-25 15:25:00,72.13,72.16,72.11,72.16,53089.0,56.3279,56.3513,56.3123,56.3513,53089.0
2019-09-25 15:30:00,72.16,72.18,72.08,72.16,95691.0,56.3513,56.367,56.2889,56.3513,95691.0
2019-09-25 15:35:00,72.16,72.19,72.08,72.12,57497.0,56.3513,56.3748,56.2889,56.3201,57497.0
2019-09-25 15:40:00,72.12,72.15,72.08,72.14,61719.0,56.3201,56.3435,56.2889,56.3357,61719.0
2019-09-25 15:45:00,72.13,72.18,72.1,72.13,92944.0,56.3279,56.367,56.3045,56.3279,92944.0
2019-09-25 15:50:00,72.13,72.19,72.12,72.12,144070.0,56.3279,56.3748,56.3201,56.3201,144070.0
2019-09-25 15:55:00,72.12,72.14,72.02,72.08,312456.0,56.3201,56.3357,56.242,56.2889,312456.0
2019-09-26 09:30:00,72.95,73.18,72.62,73.01,237874.0,56.9683,57.1479,56.7106,57.0151,237874.0
2019-09-26 09:35:00,73.05,73.46,73.01,73.42,151814.0,57.0464,57.3665,57.0151,57.3353,151814.0
2019-09-26 09:40:00,73.43,74.06,73.36,74.03,250090.0,57.3431,57.8351,57.2885,57.8117,250090.0
2019-09-26 09:45:00,74.02,74.07,73.93,73.98,236237.0,57.8039,57.8429,57.7336,57.7726,236237.0
2019-09-26 09:50:00,73.98,74.0,73.75,73.87,170147.0,57.7726,57.7882,57.593,57.6867,170147.0
2019-09-26 09:55:00,73.87,73.99,73.83,73.98,147998.0,57.6867,57.7804,57.6555,57.7726,147998.0
2019-09-26 10:00:00,73.97,74.07,73.88,74.05,216491.0,57.7648,57.8429,57.6945,57.8273,216491.0
2019-09-26 10:05:00,74.04,74.14,73.99,74.13,181360.0,57.8195,57.8976,57.7804,57.8898,181360.0
2019-09-26 10:10:00,74.12,74.14,74.0,74.02,76989.0,57.882,57.8976,57.7882,57.8039,76989.0
2019-09-26 10:15:00,74.01,74.14,73.94,74.05,216393.0,57.796,57.8976,57.7414,57.8273,216393.0
2019-09-26 10:20:00,74.05,74.19,74.04,74.16,113810.0,57.8273,57.9366,57.8195,57.9132,113810.0
2019-09-26 10:25:00,74.14,74.18,74.12,74.12,90701.0,57.8976,57.9288,57.882,57.882,90701.0
2019-09-26 10:30:00,74.12,74.35,74.05,74.28,119998.0,57.882,58.0616,57.8273,58.0069,119998.0
2019-09-26 10:35:00,74.26,74.4,74.13,74.39,218564.0,57.9913,58.1006,57.8898,58.0928,218564.0
2019-09-26 10:40:00,74.39,74.46,74.36,74.37,98871.0,58.0928,58.1475,58.0694,58.0772,98871.0
2019-09-26 10:45:00,74.37,74.37,74.06,74.15,47775.0,58.0772,58.0772,57.8351,57.9054,47775.0
2019-09-26 10:50:00,74.15,74.15,74.0,74.1,80467.0,57.9054,57.9054,57.7882,57.8663,80467.0
2019-09-26 10:55:00,74.09,74.11,73.83,74.01,169023.0,57.8585,57.8741,57.6555,57.796,169023.0
2019-09-26 11:00:00,74.01,74.03,73.91,74.0,84311.0,57.796,57.8117,57.718,57.7882,84311.0
2019-09-26 11:05:00,74.01,74.06,73.92,73.95,99952.0,57.796,57.8351,57.7258,57.7492,99952.0
2019-09-26 11:10:00,73.95,74.0,73.83,73.89,139840.0,57.7492,57.7882,57.6555,57.7023,139840.0
2019-09-26 11:15:00,73.88,74.0,73.68,73.72,148160.0,57.6945,57.7882,57.5383,57.5696,148160.0
2019-09-26 11:20:00,73.71,73.83,73.58,73.82,96335.0,57.5618,57.6555,57.4603,57.6477,96335.0
2019-09-26 11:25:00,73.81,73.92,73.78,73.8,88380.0,57.6399,57.7258,57.6164,57.6321,88380.0
2019-09-26 11:30:00,73.81,73.84,73.58,73.64,85635.0,57.6399,57.6633,57.4603,57.5071,85635.0
2019-09-26 11:35:00,73.64,73.77,73.6,73.7,52868.0,57.5071,57.6086,57.4759,57.554,52868.0
2019-09-26 11:40:00,73.69,73.75,73.62,73.75,87945.0,57.5462,57.593,57.4915,57.593,87945.0
2019-09-26 11:45:00,73.73,73.78,73.46,73.57,121596.0,57.5774,57.6164,57.3665,57.4524,121596.0
2019-09-26 11:50:00,73.57,73.63,73.51,73.59,56923.0,57.4524,57.4993,57.4056,57.4681,56923.0
2019-09-26 11:55:00,73.58,73.65,73.41,73.48,92813.0,57.4603,57.5149,57.3275,57.3822,92813.0
2019-09-26 12:00:00,73.49,73.51,73.41,73.46,54331.0,57.39,57.4056,57.3275,57.3665,54331.0
2019-09-26 12:05:00,73.46,73.59,73.45,73.59,78622.0,57.3665,57.4681,57.3587,57.4681,78622.0
2019-09-26 12:10:00,73.59,73.59,73.5,73.52,34638.0,57.4681,57.4681,57.3978,57.4134,34638.0
2019-09-26 12:15:00,73.53,73.69,73.5,73.69,37685.0,57.4212,57.5462,57.3978,57.5462,37685.0
2019-09-26 12:20:00,73.7,73.91,73.69,73.91,66314.0,57.554,57.718,57.5462,57.718,66314.0
2019-09-26 12:25:00,73.9,74.02,73.86,73.87,118706.0,57.7101,57.8039,57.6789,57.6867,118706.0
2019-09-26 12:30:00,73.87,73.95,73.67,73.72,67960.0,57.6867,57.7492,57.5305,57.5696,67960.0
2019-09-26 12:35:00,73.71,73.83,73.68,73.83,39347.0,57.5618,57.6555,57.5383,57.6555,39347.0
2019-09-26 12:40:00,73.82,73.88,73.74,73.76,59239.0,57.6477,57.6945,57.5852,57.6008,59239.0
2019-09-26 12:45:00,73.77,73.77,73.57,73.66,57784.0,57.6086,57.6086,57.4524,57.5227,57784.0
2019-09-26 12:50:00,73.67,73.72,73.61,73.63,31836.0,57.5305,57.5696,57.4837,57.4993,31836.0
2019-09-26 12:55:00,73.63,73.74,73.61,73.7,28218.0,57.4993,57.5852,57.4837,57.554,28218.0
2019-09-26 13:00:00,73.71,73.86,73.71,73.83,39950.0,57.5618,57.6789,57.5618,57.6555,39950.0
2019-09-26 13:05:00,73.83,73.83,73.71,73.73,26967.0,57.6555,57.6555,57.5618,57.5774,26967.0
2019-09-26 13:10:00,73.73,73.79,73.64,73.64,38016.0,57.5774,57.6242,57.5071,57.5071,38016.0
2019-09-26 13:15:00,73.64,73.66,73.61,73.63,34381.0,57.5071,57.5227,57.4837,57.4993,34381.0
2019-09-26 13:20:00,73.64,73.64,73.61,73.63,32179.0,57.5071,57.5071,57.4837,57.4993,32179.0
2019-09-26 13:25:00,73.62,73.66,73.61,73.66,20053.0,57.4915,57.5227,57.4837,57.5227,20053.0
2019-09-26 13:30:00,73.65,73.71,73.61,73.66,32946.0,57.5149,57.5618,57.4837,57.5227,32946.0
2019-09-26 13:35:00,73.65,73.81,73.65,73.79,30434.0,57.5149,57.6399,57.5149,57.6242,30434.0
2019-09-26 13:40:00,73.78,73.79,73.73,73.78,41704.0,57.6164,57.6242,57.5774,57.6164,41704.0
2019-09-26 13:45:00,73.79,73.92,73.78,73.87,35015.0,57.6242,57.7258,57.6164,57.6867,35015.0
2019-09-26 13:50:00,73.87,73.94,73.86,73.94,25159.0,57.6867,57.7414,57.6789,57.7414,25159.0
2019-09-26 13:55:00,73.93,74.0,73.92,73.98,36543.0,57.7336,57.7882,57.7258,57.7726,36543.0
2019-09-26 14:00:00,73.99,74.05,73.9,73.93,68491.0,57.7804,57.8273,57.7101,57.7336,68491.0
2019-09-26 14:05:00,73.94,74.09,73.91,74.08,65153.0,57.7414,57.8585,57.718,57.8507,65153.0
2019-09-26 14:10:00,74.09,74.11,74.05,74.08,44018.0,57.8585,57.8741,57.8273,57.8507,44018.0
2019-09-26 14:15:00,74.09,74.22,74.08,74.21,42177.0,57.8585,57.96,57.8507,57.9522,42177.0
2019-09-26 14:20:00,74.22,74.29,74.2,74.28,73168.0,57.96,58.0147,57.9444,58.0069,73168.0
2019-09-26 14:25:00,74.27,74.31,74.19,74.23,70811.0,57.9991,58.0303,57.9366,57.9679,70811.0
2019-09-26 14:30:00,74.23,74.26,74.18,74.19,101211.0,57.9679,57.9913,57.9288,57.9366,101211.0
2019-09-26 14:35:00,74.2,74.27,74.19,74.23,66289.0,57.9444,57.9991,57.9366,57.9679,66289.0
2019-09-26 14:40:00,74.22,74.25,74.08,74.12,64064.0,57.96,57.9835,57.8507,57.882,64064.0
2019-09-26 14:45:00,74.11,74.15,74.07,74.09,53436.0,57.8741,57.9054,57.8429,57.8585,53436.0
2019-09-26 14:50:00,74.09,74.13,74.07,74.12,95577.0,57.8585,57.8898,57.8429,57.882,95577.0
2019-09-26 14:55:00,74.11,74.16,74.06,74.08,86850.0,57.8741,57.9132,57.8351,57.8507,86850.0
2019-09-26 15:00:00,74.08,74.17,74.07,74.11,96478.0,57.8507,57.921,57.8429,57.8741,96478.0
2019-09-26 15:05:00,74.11,74.13,74.0,74.07,193161.0,57.8741,57.8898,57.7882,57.8429,193161.0
2019-09-26 15:10:00,74.07,74.13,74.05,74.11,70360.0,57.8429,57.8898,57.8273,57.8741,70360.0
2019-09-26 15:15:00,74.11,74.15,74.08,74.15,68255.0,57.8741,57.9054,57.8507,57.9054,68255.0
2019-09-26 15:20:00,74.15,74.24,74.13,74.16,59121.0,57.9054,57.9757,57.8898,57.9132,59121.0
2019-09-26 15:25:00,74.17,74.3,74.15,74.25,92995.0,57.921,58.0225,57.9054,57.9835,92995.0
2019-09-26 15:30:00,74.26,74.38,74.22,74.33,95537.0,57.9913,58.085,57.96,58.0459,95537.0
2019-09-26 15:35:00,74.33,74.34,74.07,74.25,385765.0,58.0459,58.0538,57.8429,57.9835,385765.0
2019-09-26 15:40:00,74.25,74.3,74.1,74.15,153959.0,57.9835,58.0225,57.8663,57.9054,153959.0
2019-09-26 15:45:00,74.15,74.2,74.04,74.17,144983.0,57.9054,57.9444,57.8195,57.921,144983.0
2019-09-26 15:50:00,74.17,74.2,74.04,74.08,212425.0,57.921,57.9444,57.8195,57.8507,212425.0
2019-09-26 15:55:00,74.09,74.16,74.01,74.04,545662.0,57.8585,57.9132,57.796,57.8195,545662.0
2019-09-27 09:30:00,74.21,74.35,74.08,74.23,164330.0,57.9522,58.0616,57.8507,57.9679,164330.0
2019-09-27 09:35:00,74.2,74.24,73.92,73.95,137665.0,57.9444,57.9757,57.7258,57.7492,137665.0
2019-09-27 09:40:00,73.94,74.24,73.92,74.14,166438.0,57.7414,57.9757,57.7258,57.8976,166438.0
2019-09-27 09:45:00,74.13,74.51,74.07,74.45,102762.0,57.8898,58.1865,57.8429,58.1397,102762.0
2019-09-27 09:50:00,74.47,74.66,74.47,74.63,95914.0,58.1553,58.3036,58.1553,58.2802,95914.0
2019-09-27 09:55:00,74.63,74.64,74.43,74.44,76209.0,58.2802,58.288,58.124,58.1318,76209.0
2019-09-27 10:00:00,74.44,74.51,74.29,74.43,92694.0,58.1318,58.1865,58.0147,58.124,92694.0
2019-09-27 10:05:00,74.45,74.47,74.12,74.26,62769.0,58.1397,58.1553,57.882,57.9913,62769.0
2019-09-27 10:10:00,74.26,74.59,74.24,74.51,92657.0,57.9913,58.249,57.9757,58.1865,92657.0
2019-09-27 10:15:00,74.52,74.59,74.44,74.56,74766.0,58.1943,58.249,58.1318,58.2256,74766.0
2019-09-27 10:20:00,74.56,74.78,74.53,74.73,116506.0,58.2256,58.3974,58.2021,58.3583,116506.0
2019-09-27 10:25:00,74.72,74.85,74.67,74.81,126218.0,58.3505,58.452,58.3115,58.4208,126218.0
2019-09-27 10:30:00,74.8,74.88,74.75,74.87,78408.0,58.413,58.4755,58.3739,58.4676,78408.0
2019-09-27 10:35:00,74.87,74.87,74.71,74.8,85078.0,58.4676,58.4676,58.3427,58.413,85078.0
2019-09-27 10:40:00,74.81,74.85,74.73,74.75,53075.0,58.4208,58.452,58.3583,58.3739,53075.0
2019-09-27 10:45:00,74.74,74.92,74.74,74.83,47745.0,58.3661,58.5067,58.3661,58.4364,47745.0
2019-09-27 10:50:00,74.83,74.85,74.72,74.79,50031.0,58.4364,58.452,58.3505,58.4052,50031.0
2019-09-27 10:55:00,74.8,74.85,74.77,74.79,62875.0,58.413,58.452,58.3896,58.4052,62875.0
2019-09-27 11:00:00,74.79,75.05,74.79,75.02,185598.0,58.4052,58.6082,58.4052,58.5848,185598.0
2019-09-27 11:05:00,75.02,75.14,74.99,74.99,72967.0,58.5848,58.6785,58.5614,58.5614,72967.0
2019-09-27 11:10:00,75.0,75.06,75.0,75.03,212318.0,58.5692,58.616,58.5692,58.5926,212318.0
2019-09-27 11:15:00,75.04,75.07,74.95,75.02,104420.0,58.6004,58.6238,58.5301,58.5848,104420.0
2019-09-27 11:20:00,75.02,75.04,74.8,74.82,42495.0,58.5848,58.6004,58.413,58.4286,42495.0
2019-09-27 11:25:00,74.82,74.82,74.7,74.74,49154.0,58.4286,58.4286,58.3349,58.3661,49154.0
2019-09-27 11:30:00,74.73,74.8,74.66,74.75,53551.0,58.3583,58.413,58.3036,58.3739,53551.0
2019-09-27 11:35:00,74.75,74.83,74.12,74.36,145573.0,58.3739,58.4364,57.882,58.0694,145573.0
2019-09-27 11:40:00,74.37,74.62,74.33,74.51,39986.0,58.0772,58.2724,58.0459,58.1865,39986.0
2019-09-27 11:45:00,74.49,74.58,74.41,74.56,31641.0,58.1709,58.2412,58.1084,58.2256,31641.0
2019-09-27 11:50:00,74.56,74.56,74.4,74.44,56101.0,58.2256,58.2256,58.1006,58.1318,56101.0
2019-09-27 11:55:00,74.45,74.64,74.36,74.38,69047.0,58.1397,58.288,58.0694,58.085,69047.0
2019-09-27 12:00:00,74.38,74.38,74.29,74.32,30119.0,58.085,58.085,58.0147,58.0381,30119.0
2019-09-27 12:05:00,74.32,74.34,74.23,74.29,26656.0,58.0381,58.0538,57.9679,58.0147,26656.0
2019-09-27 12:10:00,74.3,74.34,74.19,74.24,44877.0,58.0225,58.0538,57.9366,57.9757,44877.0
2019-09-27 12:15:00,74.23,74.3,74.19,74.21,35141.0,57.9679,58.0225,57.9366,57.9522,35141.0
2019-09-27 12:20:00,74.21,74.39,74.19,74.38,30421.0,57.9522,58.0928,57.9366,58.085,30421.0
2019-09-27 12:25:00,74.39,74.49,74.37,74.45,48285.0,58.0928,58.1709,58.0772,58.1397,48285.0
2019-09-27 12:30:00,74.45,74.51,74.4,74.5,27432.0,58.1397,58.1865,58.1006,58.1787,27432.0
2019-09-27 12:35:00,74.49,74.54,74.49,74.51,45422.0,58.1709,58.2099,58.1709,58.1865,45422.0
2019-09-27 12:40:00,74.52,74.54,74.48,74.51,45457.0,58.1943,58.2099,58.1631,58.1865,45457.0
2019-09-27 12:45:00,74.5,74.52,74.33,74.34,49411.0,58.1787,58.1943,58.0459,58.0538,49411.0
2019-09-27 12:50:00,74.35,74.41,74.26,74.29,36409.0,58.0616,58.1084,57.9913,58.0147,36409.0
2019-09-27 12:55:00,74.31,74.34,74.19,74.22,66112.0,58.0303,58.0538,57.9366,57.96,66112.0
2019-09-27 13:00:00,74.22,74.32,74.12,74.32,80537.0,57.96,58.0381,57.882,58.0381,80537.0
2019-09-27 13:05:00,74.32,74.5,74.31,74.45,32459.0,58.0381,58.1787,58.0303,58.1397,32459.0
2019-09-27 13:10:00,74.45,74.5,74.42,74.49,32098.0,58.1397,58.1787,58.1162,58.1709,32098.0
2019-09-27 13:15:00,74.5,74.5,74.4,74.42,26095.0,58.1787,58.1787,58.1006,58.1162,26095.0
2019-09-27 13:20:00,74.42,74.47,74.27,74.29,38915.0,58.1162,58.1553,57.9991,58.0147,38915.0
2019-09-27 13:25:00,74.29,74.37,74.24,74.31,29144.0,58.0147,58.0772,57.9757,58.0303,29144.0
2019-09-27 13:30:00,74.3,74.31,74.2,74.21,25538.0,58.0225,58.0303,57.9444,57.9522,25538.0
2019-09-27 13:35:00,74.22,74.28,74.21,74.26,17095.0,57.96,58.0069,57.9522,57.9913,17095.0
2019-09-27 13:40:00,74.27,74.36,74.27,74.3,17059.0,57.9991,58.0694,57.9991,58.0225,17059.0
2019-09-27 13:45:00,74.28,74.32,74.27,74.27,22591.0,58.0069,58.0381,57.9991,57.9991,22591.0
2019-09-27 13:50:00,74.26,74.35,74.2,74.32,32748.0,57.9913,58.0616,57.9444,58.0381,32748.0
2019-09-27 13:55:00,74.33,74.4,74.32,74.38,26797.0,58.0459,58.1006,58.0381,58.085,26797.0
2019-09-27 14:00:00,74.39,74.39,74.27,74.3,18273.0,58.0928,58.0928,57.9991,58.0225,18273.0
2019-09-27 14:05:00,74.28,74.34,74.27,74.28,26867.0,58.0069,58.0538,57.9991,58.0069,26867.0
2019-09-27 14:10:00,74.29,74.29,74.22,74.29,26146.0,58.0147,58.0147,57.96,58.0147,26146.0
2019-09-27 14:15:00,74.3,74.3,74.21,74.24,20863.0,58.0225,58.0225,57.9522,57.9757,20863.0
2019-09-27 14:20:00,74.23,74.37,74.22,74.36,39847.0,57.9679,58.0772,57.96,58.0694,39847.0
2019-09-27 14:25:00,74.36,74.5,74.35,74.47,71366.0,58.0694,58.1787,58.0616,58.1553,71366.0
2019-09-27 14:30:00,74.48,74.48,74.37,74.39,63137.0,58.1631,58.1631,58.0772,58.0928,63137.0
2019-09-27 14:35:00,74.38,74.44,74.35,74.4,54131.0,58.085,58.1318,58.0616,58.1006,54131.0
2019-09-27 14:40:00,74.39,74.51,74.39,74.45,47027.0,58.0928,58.1865,58.0928,58.1397,47027.0
2019-09-27 14:45:00,74.45,74.54,74.4,74.48,34014.0,58.1397,58.2099,58.1006,58.1631,34014.0
2019-09-27 14:50:00,74.47,74.52,74.42,74.42,37482.0,58.1553,58.1943,58.1162,58.1162,37482.0
2019-09-27 14:55:00,74.42,74.51,74.42,74.46,26143.0,58.1162,58.1865,58.1162,58.1475,26143.0
2019-09-27 15:00:00,74.46,74.54,74.45,74.52,48059.0,58.1475,58.2099,58.1397,58.1943,48059.0
2019-09-27 15:05:00,74.52,74.58,74.49,74.52,38803.0,58.1943,58.2412,58.1709,58.1943,38803.0
2019-09-27 15:10:00,74.52,74.56,74.45,74.51,39274.0,58.1943,58.2256,58.1397,58.1865,39274.0
2019-09-27 15:15:00,74.5,74.67,74.49,74.58,47907.0,58.1787,58.3115,58.1709,58.2412,47907.0
2019-09-27 15:20:00,74.59,74.71,74.58,74.69,29838.0,58.249,58.3427,58.2412,58.3271,29838.0
2019-09-27 15:25:00,74.68,74.69,74.6,74.65,50057.0,58.3193,58.3271,58.2568,58.2958,50057.0
2019-09-27 15:30:00,74.64,74.74,74.62,74.7,61110.0,58.288,58.3661,58.2724,58.3349,61110.0
2019-09-27 15:35:00,74.7,74.74,74.61,74.68,56459.0,58.3349,58.3661,58.2646,58.3193,56459.0
2019-09-27 15:40:00,74.67,74.71,74.64,74.68,60359.0,58.3115,58.3427,58.288,58.3193,60359.0
2019-09-27 15:45:00,74.68,74.74,74.66,74.73,80520.0,58.3193,58.3661,58.3036,58.3583,80520.0
2019-09-27 15:50:00,74.72,74.96,74.71,74.89,248378.0,58.3505,58.5379,58.3427,58.4833,248378.0
2019-09-27 15:55:00,74.9,74.93,74.82,74.87,324363.0,58.4911,58.5145,58.4286,58.4676,324363.0
2019-09-30 09:30:00,74.95,75.19,74.95,75.12,148804.0,58.5301,58.7175,58.5301,58.6629,148804.0
2019-09-30 09:35:00,75.12,75.39,75.05,75.32,92408.0,58.6629,58.8737,58.6082,58.8191,92408.0
2019-09-30 09:40:00,75.34,75.45,75.17,75.32,65058.0,58.8347,58.9206,58.7019,58.8191,65058.0
2019-09-30 09:45:00,75.34,75.44,75.21,75.35,66568.0,58.8347,58.9128,58.7332,58.8425,66568.0
2019-09-30 09:50:00,75.35,75.47,75.31,75.35,47230.0,58.8425,58.9362,58.8112,58.8425,47230.0
2019-09-30 09:55:00,75.36,75.39,75.27,75.3,53174.0,58.8503,58.8737,58.78,58.8034,53174.0
2019-09-30 10:00:00,75.29,75.34,75.18,75.26,64340.0,58.7956,58.8347,58.7097,58.7722,64340.0
2019-09-30 10:05:00,75.25,75.58,75.24,75.56,70561.0,58.7644,59.0221,58.7566,59.0065,70561.0
2019-09-30 10:10:00,75.56,75.64,75.45,75.64,65198.0,59.0065,59.069,58.9206,59.069,65198.0
2019-09-30 10:15:00,75.65,75.75,75.62,75.65,95229.0,59.0768,59.1549,59.0533,59.0768,95229.0
2019-09-30 10:20:00,75.64,75.74,75.61,75.7,50299.0,59.069,59.147,59.0455,59.1158,50299.0
2019-09-30 10:25:00,75.7,75.85,75.7,75.75,71024.0,59.1158,59.2329,59.1158,59.1549,71024.0
2019-09-30 10:30:00,75.75,75.81,75.66,75.71,46000.0,59.1549,59.2017,59.0846,59.1236,46000.0
2019-09-30 10:35:00,75.72,75.83,75.71,75.78,46362.0,59.1314,59.2173,59.1236,59.1783,46362.0
2019-09-30 10:40:00,75.78,75.91,75.78,75.9,68925.0,59.1783,59.2798,59.1783,59.272,68925.0
2019-09-30 10:45:00,75.89,75.98,75.87,75.9,60918.0,59.2642,59.3345,59.2486,59.272,60918.0
2019-09-30 10:50:00,75.89,75.94,75.77,75.87,48540.0,59.2642,59.3032,59.1705,59.2486,48540.0
2019-09-30 10:55:00,75.86,75.87,75.65,75.7,70774.0,59.2408,59.2486,59.0768,59.1158,70774.0
2019-09-30 11:00:00,75.71,75.8,75.58,75.64,79998.0,59.1236,59.1939,59.0221,59.069,79998.0
2019-09-30 11:05:00,75.64,75.8,75.6,75.76,76053.0,59.069,59.1939,59.0377,59.1627,76053.0
2019-09-30 11:10:00,75.77,75.79,75.58,75.64,64210.0,59.1705,59.1861,59.0221,59.069,64210.0
2019-09-30 11:15:00,75.65,75.79,75.63,75.67,68450.0,59.0768,59.1861,59.0611,59.0924,68450.0
2019-09-30 11:20:00,75.66,75.86,75.65,75.72,64674.0,59.0846,59.2408,59.0768,59.1314,64674.0
2019-09-30 11:25:00,75.73,75.92,75.73,75.83,87541.0,59.1392,59.2876,59.1392,59.2173,87541.0
2019-09-30 11:30:00,75.82,75.88,75.72,75.74,71327.0,59.2095,59.2564,59.1314,59.147,71327.0
2019-09-30 11:35:00,75.74,75.85,75.73,75.84,48833.0,59.147,59.2329,59.1392,59.2251,48833.0
2019-09-30 11:40:00,75.83,75.87,75.78,75.85,42517.0,59.2173,59.2486,59.1783,59.2329,42517.0
2019-09-30 11:45:00,75.85,75.89,75.81,75.87,38542.0,59.2329,59.2642,59.2017,59.2486,38542.0
2019-09-30 11:50:00,75.88,75.98,75.87,75.95,86922.0,59.2564,59.3345,59.2486,59.311,86922.0
2019-09-30 11:55:00,75.95,75.98,75.8,75.97,54839.0,59.311,59.3345,59.1939,59.3267,54839.0
2019-09-30 12:00:00,75.96,76.04,75.96,76.03,95322.0,59.3188,59.3813,59.3188,59.3735,95322.0
2019-09-30 12:05:00,76.03,76.05,75.92,75.96,70921.0,59.3735,59.3891,59.2876,59.3188,70921.0
2019-09-30 12:10:00,75.96,76.05,75.95,76.04,70684.0,59.3188,59.3891,59.311,59.3813,70684.0
2019-09-30 12:15:00,76.03,76.14,75.98,76.12,55781.0,59.3735,59.4594,59.3345,59.4438,55781.0
2019-09-30 12:20:00,76.13,76.16,76.04,76.09,42158.0,59.4516,59.475,59.3813,59.4204,42158.0
2019-09-30 12:25:00,76.1,76.13,76.06,76.12,29016.0,59.4282,59.4516,59.3969,59.4438,29016.0
2019-09-30 12:30:00,76.13,76.17,76.09,76.16,29652.0,59.4516,59.4828,59.4204,59.475,29652.0
2019-09-30 12:35:00,76.16,76.18,75.99,76.01,72294.0,59.475,59.4907,59.3423,59.3579,72294.0
2019-09-30 12:40:00,76.0,76.02,75.97,76.01,70433.0,59.3501,59.3657,59.3267,59.3579,70433.0
2019-09-30 12:45:00,76.01,76.07,76.0,76.05,35370.0,59.3579,59.4047,59.3501,59.3891,35370.0
2019-09-30 12:50:00,76.05,76.08,76.0,76.01,57074.0,59.3891,59.4126,59.3501,59.3579,57074.0
2019-09-30 12:55:00,76.02,76.04,75.98,75.99,38260.0,59.3657,59.3813,59.3345,59.3423,38260.0
2019-09-30 13:00:00,76.0,76.03,75.98,76.02,53941.0,59.3501,59.3735,59.3345,59.3657,53941.0
2019-09-30 13:05:00,76.02,76.07,76.01,76.06,25163.0,59.3657,59.4047,59.3579,59.3969,25163.0
2019-09-30 13:10:00,76.06,76.15,75.99,76.05,40613.0,59.3969,59.4672,59.3423,59.3891,40613.0
2019-09-30 13:15:00,76.05,76.08,76.01,76.06,28717.0,59.3891,59.4126,59.3579,59.3969,28717.0
2019-09-30 13:20:00,76.05,76.09,76.03,76.06,33633.0,59.3891,59.4204,59.3735,59.3969,33633.0
2019-09-30 13:25:00,76.07,76.16,76.06,76.16,53571.0,59.4047,59.475,59.3969,59.475,53571.0
2019-09-30 13:30:00,76.16,76.32,76.15,76.3,60575.0,59.475,59.6,59.4672,59.5844,60575.0
2019-09-30 13:35:00,76.3,76.4,76.27,76.39,58704.0,59.5844,59.6625,59.5609,59.6546,58704.0
2019-09-30 13:40:00,76.38,76.44,76.35,76.44,118277.0,59.6468,59.6937,59.6234,59.6937,118277.0
2019-09-30 13:45:00,76.43,76.44,76.31,76.34,104817.0,59.6859,59.6937,59.5922,59.6156,104817.0
2019-09-30 13:50:00,76.35,76.39,76.32,76.35,62960.0,59.6234,59.6546,59.6,59.6234,62960.0
2019-09-30 13:55:00,76.34,76.35,76.29,76.32,38006.0,59.6156,59.6234,59.5766,59.6,38006.0
2019-09-30 14:00:00,76.32,76.35,76.25,76.26,47681.0,59.6,59.6234,59.5453,59.5531,47681.0
2019-09-30 14:05:00,76.25,76.3,76.22,76.27,76885.0,59.5453,59.5844,59.5219,59.5609,76885.0
2019-09-30 14:10:00,76.26,76.26,76.12,76.13,55794.0,59.5531,59.5531,59.4438,59.4516,55794.0
2019-09-30 14:15:00,76.13,76.14,76.06,76.13,78093.0,59.4516,59.4594,59.3969,59.4516,78093.0
2019-09-30 14:20:00,76.13,76.14,76.04,76.11,168340.0,59.4516,59.4594,59.3813,59.436,168340.0
2019-09-30 14:25:00,76.11,76.13,76.06,76.13,47127.0,59.436,59.4516,59.3969,59.4516,47127.0
2019-09-30 14:30:00,76.14,76.18,76.08,76.11,93980.0,59.4594,59.4907,59.4126,59.436,93980.0
2019-09-30 14:35:00,76.11,76.14,76.06,76.08,66107.0,59.436,59.4594,59.3969,59.4126,66107.0
2019-09-30 14:40:00,76.09,76.12,76.03,76.12,80681.0,59.4204,59.4438,59.3735,59.4438,80681.0
2019-09-30 14:45:00,76.09,76.11,76.03,76.03,110863.0,59.4204,59.436,59.3735,59.3735,110863.0
2019-09-30 14:50:00,76.03,76.07,76.0,76.04,53515.0,59.3735,59.4047,59.3501,59.3813,53515.0
2019-09-30 14:55:00,76.04,76.04,75.94,75.94,78730.0,59.3813,59.3813,59.3032,59.3032,78730.0
2019-09-30 15:00:00,75.95,75.97,75.8,75.81,55116.0,59.311,59.3267,59.1939,59.2017,55116.0
2019-09-30 15:05:00,75.81,75.85,75.8,75.81,54780.0,59.2017,59.2329,59.1939,59.2017,54780.0
2019-09-30 15:10:00,75.82,75.86,75.8,75.82,95349.0,59.2095,59.2408,59.1939,59.2095,95349.0
2019-09-30 15:15:00,75.83,75.87,75.8,75.86,40163.0,59.2173,59.2486,59.1939,59.2408,40163.0
2019-09-30 15:20:00,75.85,75.86,75.81,75.83,43279.0,59.2329,59.2408,59.2017,59.2173,43279.0
2019-09-30 15:25:00,75.83,75.89,75.8,75.81,73720.0,59.2173,59.2642,59.1939,59.2017,73720.0
2019-09-30 15:30:00,75.81,75.84,75.8,75.82,59180.0,59.2017,59.2251,59.1939,59.2095,59180.0
2019-09-30 15:35:00,75.81,75.84,75.8,75.82,97626.0,59.2017,59.2251,59.1939,59.2095,97626.0
2019-09-30 15:40:00,75.82,75.85,75.8,75.82,96182.0,59.2095,59.2329,59.1939,59.2095,96182.0
2019-09-30 15:45:00,75.81,75.91,75.8,75.85,130714.0,59.2017,59.2798,59.1939,59.2329,130714.0
2019-09-30 15:50:00,75.84,75.9,75.77,75.79,229432.0,59.2251,59.272,59.1705,59.1861,229432.0
2019-09-30 15:55:00,75.79,75.81,75.63,75.73,459170.0,59.1861,59.2017,59.0611,59.1392,459170.0
2019-10-01 09:30:00,76.0,76.03,75.52,75.6,420480.0,59.3501,59.3735,58.9752,59.0377,420480.0
2019-10-01 09:35:00,75.54,75.54,74.65,74.65,280833.0,58.9909,58.9909,58.2958,58.2958,280833.0
2019-10-01 09:40:00,74.64,74.72,74.17,74.31,259293.0,58.288,58.3505,57.921,58.0303,259293.0
2019-10-01 09:45:00,74.35,75.02,74.34,74.85,166055.0,58.0616,58.5848,58.0538,58.452,166055.0
2019-10-01 09:50:00,74.87,75.0,74.76,74.89,115009.0,58.4676,58.5692,58.3817,58.4833,115009.0
2019-10-01 09:55:00,74.9,75.19,74.76,74.82,158463.0,58.4911,58.7175,58.3817,58.4286,158463.0
2019-10-01 10:00:00,74.81,75.15,74.66,74.72,92991.0,58.4208,58.6863,58.3036,58.3505,92991.0
2019-10-01 10:05:00,74.76,74.95,74.67,74.7,110941.0,58.3817,58.5301,58.3115,58.3349,110941.0
2019-10-01 10:10:00,74.69,74.8,74.51,74.53,143598.0,58.3271,58.413,58.1865,58.2021,143598.0
2019-10-01 10:15:00,74.53,74.73,74.52,74.67,96593.0,58.2021,58.3583,58.1943,58.3115,96593.0
2019-10-01 10:20:00,74.67,74.67,74.45,74.52,157074.0,58.3115,58.3115,58.1397,58.1943,157074.0
2019-10-01 10:25:00,74.52,74.6,74.44,74.57,85145.0,58.1943,58.2568,58.1318,58.2334,85145.0
2019-10-01 10:30:00,74.58,74.63,74.47,74.62,61271.0,58.2412,58.2802,58.1553,58.2724,61271.0
2019-10-01 10:35:00,74.6,74.66,74.51,74.64,65442.0,58.2568,58.3036,58.1865,58.288,65442.0
2019-10-01 10:40:00,74.63,74.66,74.57,74.63,62983.0,58.2802,58.3036,58.2334,58.2802,62983.0
2019-10-01 10:45:00,74.63,74.76,74.61,74.62,78457.0,58.2802,58.3817,58.2646,58.2724,78457.0
2019-10-01 10:50:00,74.6,74.63,74.48,74.6,75838.0,58.2568,58.2802,58.1631,58.2568,75838.0
2019-10-01 10:55:00,74.6,74.66,74.57,74.64,99278.0,58.2568,58.3036,58.2334,58.288,99278.0
2019-10-01 11:00:00,74.61,74.69,74.48,74.55,104746.0,58.2646,58.3271,58.1631,58.2177,104746.0
2019-10-01 11:05:00,74.55,74.55,74.42,74.51,59085.0,58.2177,58.2177,58.1162,58.1865,59085.0
2019-10-01 11:10:00,74.51,74.53,74.39,74.47,63584.0,58.1865,58.2021,58.0928,58.1553,63584.0
2019-10-01 11:15:00,74.45,74.55,74.37,74.53,64562.0,58.1397,58.2177,58.0772,58.2021,64562.0
2019-10-01 11:20:00,74.53,74.61,74.49,74.59,81747.0,58.2021,58.2646,58.1709,58.249,81747.0
2019-10-01 11:25:00,74.58,74.58,74.31,74.31,87810.0,58.2412,58.2412,58.0303,58.0303,87810.0
2019-10-01 11:30:00,74.31,74.43,74.28,74.34,81913.0,58.0303,58.124,58.0069,58.0538,81913.0
2019-10-01 11:35:00,74.37,74.42,74.34,74.36,54387.0,58.0772,58.1162,58.0538,58.0694,54387.0
2019-10-01 11:40:00,74.35,74.36,74.25,74.3,62621.0,58.0616,58.0694,57.9835,58.0225,62621.0
2019-10-01 11:45:00,74.28,74.29,73.96,73.96,120115.0,58.0069,58.0147,57.757,57.757,120115.0
2019-10-01 11:50:00,73.95,74.06,73.93,74.04,84742.0,57.7492,57.8351,57.7336,57.8195,84742.0
2019-10-01 11:55:00,74.04,74.2,74.01,74.12,64651.0,57.8195,57.9444,57.796,57.882,64651.0
2019-10-01 12:00:00,74.11,74.16,74.07,74.12,62975.0,57.8741,57.9132,57.8429,57.882,62975.0
2019-10-01 12:05:00,74.12,74.13,74.0,74.02,79229.0,57.882,57.8898,57.7882,57.8039,79229.0
2019-10-01 12:10:00,74.02,74.14,74.02,74.04,96877.0,57.8039,57.8976,57.8039,57.8195,96877.0
2019-10-01 12:15:00,74.03,74.14,74.03,74.13,54099.0,57.8117,57.8976,57.8117,57.8898,54099.0
2019-10-01 12:20:00,74.12,74.14,73.95,73.97,69263.0,57.882,57.8976,57.7492,57.7648,69263.0
2019-10-01 12:25:00,73.97,74.0,73.76,73.79,82858.0,57.7648,57.7882,57.6008,57.6242,82858.0
2019-10-01 12:30:00,73.8,73.86,73.75,73.81,48106.0,57.6321,57.6789,57.593,57.6399,48106.0
2019-10-01 12:35:00,73.81,73.93,73.81,73.83,29609.0,57.6399,57.7336,57.6399,57.6555,29609.0
2019-10-01 12:40:00,73.84,73.93,73.82,73.85,41119.0,57.6633,57.7336,57.6477,57.6711,41119.0
2019-10-01 12:45:00,73.85,73.87,73.76,73.79,37332.0,57.6711,57.6867,57.6008,57.6242,37332.0
2019-10-01 12:50:00,73.8,73.8,73.71,73.72,45609.0,57.6321,57.6321,57.5618,57.5696,45609.0
2019-10-01 12:55:00,73.73,73.82,73.71,73.72,44875.0,57.5774,57.6477,57.5618,57.5696,44875.0
2019-10-01 13:00:00,73.71,73.73,73.59,73.59,67128.0,57.5618,57.5774,57.4681,57.4681,67128.0
2019-10-01 13:05:00,73.59,73.6,73.41,73.42,92445.0,57.4681,57.4759,57.3275,57.3353,92445.0
2019-10-01 13:10:00,73.41,73.44,73.26,73.28,157981.0,57.3275,57.3509,57.2104,57.226,157981.0
2019-10-01 13:15:00,73.31,73.33,73.17,73.28,94328.0,57.2494,57.265,57.1401,57.226,94328.0
2019-10-01 13:20:00,73.28,73.32,73.04,73.09,150499.0,57.226,57.2572,57.0386,57.0776,150499.0
2019-10-01 13:25:00,73.09,73.11,73.0,73.02,114032.0,57.0776,57.0932,57.0073,57.0229,114032.0
2019-10-01 13:30:00,73.02,73.11,73.0,73.01,121713.0,57.0229,57.0932,57.0073,57.0151,121713.0
2019-10-01 13:35:00,73.01,73.19,73.01,73.18,104645.0,57.0151,57.1557,57.0151,57.1479,104645.0
2019-10-01 13:40:00,73.18,73.19,73.12,73.18,82670.0,57.1479,57.1557,57.101,57.1479,82670.0
2019-10-01 13:45:00,73.17,73.48,73.17,73.46,147662.0,57.1401,57.3822,57.1401,57.3665,147662.0
2019-10-01 13:50:00,73.48,73.51,73.3,73.31,55235.0,57.3822,57.4056,57.2416,57.2494,55235.0
2019-10-01 13:55:00,73.31,73.34,73.21,73.25,58123.0,57.2494,57.2728,57.1713,57.2025,58123.0
2019-10-01 14:00:00,73.23,73.25,73.1,73.12,72705.0,57.1869,57.2025,57.0854,57.101,72705.0
2019-10-01 14:05:00,73.12,73.12,73.0,73.02,57882.0,57.101,57.101,57.0073,57.0229,57882.0
2019-10-01 14:10:00,73.01,73.25,72.94,73.21,117111.0,57.0151,57.2025,56.9605,57.1713,117111.0
2019-10-01 14:15:00,73.19,73.21,73.05,73.05,106336.0,57.1557,57.1713,57.0464,57.0464,106336.0
2019-10-01 14:20:00,73.04,73.13,73.04,73.11,57353.0,57.0386,57.1088,57.0386,57.0932,57353.0
2019-10-01 14:25:00,73.11,73.11,72.96,73.02,133353.0,57.0932,57.0932,56.9761,57.0229,133353.0
2019-10-01 14:30:00,73.03,73.12,72.97,73.09,76709.0,57.0307,57.101,56.9839,57.0776,76709.0
2019-10-01 14:35:00,73.09,73.3,73.09,73.29,79526.0,57.0776,57.2416,57.0776,57.2338,79526.0
2019-10-01 14:40:00,73.3,73.41,73.26,73.39,80283.0,57.2416,57.3275,57.2104,57.3119,80283.0
2019-10-01 14:45:00,73.39,73.4,73.3,73.33,122666.0,57.3119,57.3197,57.2416,57.265,122666.0
2019-10-01 14:50:00,73.34,73.38,73.3,73.38,93956.0,57.2728,57.3041,57.2416,57.3041,93956.0
2019-10-01 14:55:00,73.38,73.42,73.31,73.35,91971.0,57.3041,57.3353,57.2494,57.2806,91971.0
2019-10-01 15:00:00,73.35,73.48,73.34,73.47,139598.0,57.2806,57.3822,57.2728,57.3744,139598.0
2019-10-01 15:05:00,73.47,73.62,73.43,73.61,98672.0,57.3744,57.4915,57.3431,57.4837,98672.0
2019-10-01 15:10:00,73.61,73.62,73.36,73.37,99279.0,57.4837,57.4915,57.2885,57.2963,99279.0
2019-10-01 15:15:00,73.38,73.43,73.34,73.37,82847.0,57.3041,57.3431,57.2728,57.2963,82847.0
2019-10-01 15:20:00,73.38,73.43,73.34,73.39,81265.0,57.3041,57.3431,57.2728,57.3119,81265.0
2019-10-01 15:25:00,73.39,73.45,73.36,73.42,81077.0,57.3119,57.3587,57.2885,57.3353,81077.0
2019-10-01 15:30:00,73.41,73.42,73.32,73.36,122494.0,57.3275,57.3353,57.2572,57.2885,122494.0
2019-10-01 15:35:00,73.37,73.41,73.26,73.29,139848.0,57.2963,57.3275,57.2104,57.2338,139848.0
2019-10-01 15:40:00,73.28,73.32,73.2,73.31,130347.0,57.226,57.2572,57.1635,57.2494,130347.0
2019-10-01 15:45:00,73.31,73.36,73.23,73.25,172984.0,57.2494,57.2885,57.1869,57.2025,172984.0
2019-10-01 15:50:00,73.25,73.31,73.21,73.3,229793.0,57.2025,57.2494,57.1713,57.2416,229793.0
2019-10-01 15:55:00,73.29,73.3,73.15,73.23,409214.0,57.2338,57.2416,57.1245,57.1869,409214.0
2019-10-02 09:30:00,72.89,73.0,72.52,72.55,236138.0,56.9214,57.0073,56.6325,56.6559,236138.0
2019-10-02 09:35:00,72.54,72.58,72.05,72.08,176057.0,56.6481,56.6793,56.2654,56.2889,176057.0
2019-10-02 09:40:00,72.06,72.08,71.77,71.98,237098.0,56.2733,56.2889,56.0468,56.2108,237098.0
2019-10-02 09:45:00,71.95,71.98,71.8,71.83,94863.0,56.1874,56.2108,56.0702,56.0936,94863.0
2019-10-02 09:50:00,71.82,72.14,71.76,72.07,83599.0,56.0858,56.3357,56.039,56.2811,83599.0
2019-10-02 09:55:00,72.07,72.12,71.87,71.99,70621.0,56.2811,56.3201,56.1249,56.2186,70621.0
2019-10-02 10:00:00,71.97,71.99,71.57,71.59,113296.0,56.203,56.2186,55.8906,55.9062,113296.0
2019-10-02 10:05:00,71.6,71.96,71.58,71.91,64894.0,55.914,56.1952,55.8984,56.1561,64894.0
2019-10-02 10:10:00,71.91,72.08,71.9,72.0,99945.0,56.1561,56.2889,56.1483,56.2264,99945.0
2019-10-02 10:15:00,72.02,72.11,71.92,72.11,137518.0,56.242,56.3123,56.1639,56.3123,137518.0
2019-10-02 10:20:00,72.1,72.21,71.92,71.94,76014.0,56.3045,56.3904,56.1639,56.1795,76014.0
2019-10-02 10:25:00,71.92,72.17,71.89,72.16,64229.0,56.1639,56.3592,56.1405,56.3513,64229.0
2019-10-02 10:30:00,72.16,72.16,71.91,71.93,90314.0,56.3513,56.3513,56.1561,56.1717,90314.0
2019-10-02 10:35:00,71.93,72.09,71.84,71.86,87288.0,56.1717,56.2967,56.1014,56.1171,87288.0
2019-10-02 10:40:00,71.85,72.13,71.82,72.1,134862.0,56.1093,56.3279,56.0858,56.3045,134862.0
2019-10-02 10:45:00,72.1,72.1,71.92,71.96,50630.0,56.3045,56.3045,56.1639,56.1952,50630.0
2019-10-02 10:50:00,71.95,71.98,71.71,71.9,78034.0,56.1874,56.2108,55.9999,56.1483,78034.0
2019-10-02 10:55:00,71.9,72.0,71.82,71.95,79648.0,56.1483,56.2264,56.0858,56.1874,79648.0
2019-10-02 11:00:00,71.95,72.02,71.91,71.96,63562.0,56.1874,56.242,56.1561,56.1952,63562.0
2019-10-02 11:05:00,71.96,71.98,71.91,71.96,40860.0,56.1952,56.2108,56.1561,56.1952,40860.0
2019-10-02 11:10:00,71.96,72.05,71.91,72.01,93654.0,56.1952,56.2654,56.1561,56.2342,93654.0
2019-10-02 11:15:00,72.0,72.06,71.93,72.04,116188.0,56.2264,56.2733,56.1717,56.2576,116188.0
2019-10-02 11:20:00,72.04,72.12,72.01,72.11,81410.0,56.2576,56.3201,56.2342,56.3123,81410.0
2019-10-02 11:25:00,72.11,72.24,72.05,72.1,100771.0,56.3123,56.4138,56.2654,56.3045,100771.0
2019-10-02 11:30:00,72.09,72.17,72.02,72.09,80923.0,56.2967,56.3592,56.242,56.2967,80923.0
2019-10-02 11:35:00,72.11,72.16,72.02,72.12,95784.0,56.3123,56.3513,56.242,56.3201,95784.0
2019-10-02 11:40:00,72.11,72.24,72.08,72.16,105573.0,56.3123,56.4138,56.2889,56.3513,105573.0
2019-10-02 11:45:00,72.15,72.15,71.95,71.97,72325.0,56.3435,56.3435,56.1874,56.203,72325.0
2019-10-02 11:50:00,71.97,72.02,71.91,71.92,91869.0,56.203,56.242,56.1561,56.1639,91869.0
2019-10-02 11:55:00,71.91,71.99,71.86,71.96,52440.0,56.1561,56.2186,56.1171,56.1952,52440.0
2019-10-02 12:00:00,71.95,71.96,71.86,71.94,51086.0,56.1874,56.1952,56.1171,56.1795,51086.0
2019-10-02 12:05:00,71.95,72.02,71.94,71.97,65769.0,56.1874,56.242,56.1795,56.203,65769.0
2019-10-02 12:10:00,71.96,71.98,71.87,71.92,55507.0,56.1952,56.2108,56.1249,56.1639,55507.0
2019-10-02 12:15:00,71.92,72.0,71.9,71.95,48892.0,56.1639,56.2264,56.1483,56.1874,48892.0
2019-10-02 12:20:00,71.97,72.0,71.91,71.96,52387.0,56.203,56.2264,56.1561,56.1952,52387.0
2019-10-02 12:25:00,71.96,71.97,71.93,71.95,26103.0,56.1952,56.203,56.1717,56.1874,26103.0
2019-10-02 12:30:00,71.95,71.98,71.89,71.89,64877.0,56.1874,56.2108,56.1405,56.1405,64877.0
2019-10-02 12:35:00,71.89,71.94,71.83,71.88,59073.0,56.1405,56.1795,56.0936,56.1327,59073.0
2019-10-02 12:40:00,71.88,71.91,71.84,71.88,45653.0,56.1327,56.1561,56.1014,56.1327,45653.0
2019-10-02 12:45:00,71.89,71.92,71.84,71.88,39907.0,56.1405,56.1639,56.1014,56.1327,39907.0
2019-10-02 12:50:00,71.88,71.88,71.71,71.72,82979.0,56.1327,56.1327,55.9999,56.0077,82979.0
2019-10-02 12:55:00,71.72,71.84,71.69,71.81,51245.0,56.0077,56.1014,55.9843,56.078,51245.0
2019-10-02 13:00:00,71.8,71.89,71.73,71.88,42166.0,56.0702,56.1405,56.0155,56.1327,42166.0
2019-10-02 13:05:00,71.87,71.92,71.81,71.9,66918.0,56.1249,56.1639,56.078,56.1483,66918.0
2019-10-02 13:10:00,71.9,71.96,71.87,71.92,44197.0,56.1483,56.1952,56.1249,56.1639,44197.0
2019-10-02 13:15:00,71.92,71.94,71.87,71.92,37149.0,56.1639,56.1795,56.1249,56.1639,37149.0
2019-10-02 13:20:00,71.92,71.95,71.88,71.94,36250.0,56.1639,56.1874,56.1327,56.1795,36250.0
2019-10-02 13:25:00,71.95,71.99,71.92,71.96,46189.0,56.1874,56.2186,56.1639,56.1952,46189.0
2019-10-02 13:30:00,71.96,71.98,71.9,71.93,41099.0,56.1952,56.2108,56.1483,56.1717,41099.0
2019-10-02 13:35:00,71.91,71.97,71.88,71.89,36045.0,56.1561,56.203,56.1327,56.1405,36045.0
2019-10-02 13:40:00,71.89,71.96,71.88,71.94,62802.0,56.1405,56.1952,56.1327,56.1795,62802.0
2019-10-02 13:45:00,71.93,71.95,71.87,71.89,44796.0,56.1717,56.1874,56.1249,56.1405,44796.0
2019-10-02 13:50:00,71.9,71.91,71.86,71.9,26600.0,56.1483,56.1561,56.1171,56.1483,26600.0
2019-10-02 13:55:00,71.9,71.94,71.86,71.92,28322.0,56.1483,56.1795,56.1171,56.1639,28322.0
2019-10-02 14:00:00,71.91,72.01,71.86,71.99,59423.0,56.1561,56.2342,56.1171,56.2186,59423.0
2019-10-02 14:05:00,72.0,72.02,71.9,71.92,39718.0,56.2264,56.242,56.1483,56.1639,39718.0
2019-10-02 14:10:00,71.92,71.94,71.83,71.85,59099.0,56.1639,56.1795,56.0936,56.1093,59099.0
2019-10-02 14:15:00,71.86,72.03,71.86,71.98,35769.0,56.1171,56.2498,56.1171,56.2108,35769.0
2019-10-02 14:20:00,71.98,72.06,71.97,72.06,54105.0,56.2108,56.2733,56.203,56.2733,54105.0
2019-10-02 14:25:00,72.05,72.06,71.98,71.99,49252.0,56.2654,56.2733,56.2108,56.2186,49252.0
2019-10-02 14:30:00,71.98,72.02,71.96,72.02,38605.0,56.2108,56.242,56.1952,56.242,38605.0
2019-10-02 14:35:00,72.02,72.07,71.98,72.03,35129.0,56.242,56.2811,56.2108,56.2498,35129.0
2019-10-02 14:40:00,72.04,72.09,72.0,72.08,48843.0,56.2576,56.2967,56.2264,56.2889,48843.0
2019-10-02 14:45:00,72.08,72.19,72.07,72.14,99196.0,56.2889,56.3748,56.2811,56.3357,99196.0
2019-10-02 14:50:00,72.14,72.15,72.08,72.09,79661.0,56.3357,56.3435,56.2889,56.2967,79661.0
2019-10-02 14:55:00,72.09,72.23,72.08,72.21,62230.0,56.2967,56.406,56.2889,56.3904,62230.0
2019-10-02 15:00:00,72.21,72.25,72.16,72.18,86752.0,56.3904,56.4216,56.3513,56.367,86752.0
2019-10-02 15:05:00,72.18,72.22,72.15,72.19,47073.0,56.367,56.3982,56.3435,56.3748,47073.0
2019-10-02 15:10:00,72.19,72.33,72.18,72.31,61924.0,56.3748,56.4841,56.367,56.4685,61924.0
2019-10-02 15:15:00,72.31,72.39,72.26,72.35,81467.0,56.4685,56.531,56.4294,56.4997,81467.0
2019-10-02 15:20:00,72.34,72.4,72.24,72.28,72549.0,56.4919,56.5388,56.4138,56.4451,72549.0
2019-10-02 15:25:00,72.29,72.34,72.24,72.24,64754.0,56.4529,56.4919,56.4138,56.4138,64754.0
2019-10-02 15:30:00,72.23,72.31,72.17,72.27,81305.0,56.406,56.4685,56.3592,56.4372,81305.0
2019-10-02 15:35:00,72.27,72.31,72.19,72.24,73693.0,56.4372,56.4685,56.3748,56.4138,73693.0
2019-10-02 15:40:00,72.23,72.25,72.11,72.13,90814.0,56.406,56.4216,56.3123,56.3279,90814.0
2019-10-02 15:45:00,72.13,72.15,71.95,71.97,101144.0,56.3279,56.3435,56.1874,56.203,101144.0
2019-10-02 15:50:00,71.96,72.08,71.92,72.07,143187.0,56.1952,56.2889,56.1639,56.2811,143187.0
2019-10-02 15:55:00,72.06,72.18,71.96,72.18,279535.0,56.2733,56.367,56.1952,56.367,279535.0
2019-10-03 09:30:00,72.06,72.7,72.04,72.7,137795.0,56.2733,56.773,56.2576,56.773,137795.0
2019-10-03 09:35:00,72.67,72.67,72.48,72.49,56778.0,56.7496,56.7496,56.6012,56.609,56778.0
2019-10-03 09:40:00,72.49,72.62,72.43,72.59,38871.0,56.609,56.7106,56.5622,56.6871,38871.0
2019-10-03 09:45:00,72.61,72.84,72.6,72.67,63439.0,56.7028,56.8824,56.6949,56.7496,63439.0
2019-10-03 09:50:00,72.66,72.76,72.61,72.74,41775.0,56.7418,56.8199,56.7028,56.8043,41775.0
2019-10-03 09:55:00,72.74,72.93,72.72,72.86,57749.0,56.8043,56.9527,56.7887,56.898,57749.0
2019-10-03 10:00:00,72.85,72.85,72.17,72.34,111033.0,56.8902,56.8902,56.3592,56.4919,111033.0
2019-10-03 10:05:00,72.31,72.36,72.22,72.28,101488.0,56.4685,56.5075,56.3982,56.4451,101488.0
2019-10-03 10:10:00,72.28,72.42,72.22,72.38,61900.0,56.4451,56.5544,56.3982,56.5231,61900.0
2019-10-03 10:15:00,72.4,72.77,72.4,72.64,120306.0,56.5388,56.8277,56.5388,56.7262,120306.0
2019-10-03 10:20:00,72.66,72.76,72.52,72.55,37432.0,56.7418,56.8199,56.6325,56.6559,37432.0
2019-10-03 10:25:00,72.57,72.98,72.53,72.84,118513.0,56.6715,56.9917,56.6403,56.8824,118513.0
2019-10-03 10:30:00,72.84,72.85,72.65,72.83,67464.0,56.8824,56.8902,56.734,56.8746,67464.0
2019-10-03 10:35:00,72.84,72.92,72.76,72.85,86111.0,56.8824,56.9448,56.8199,56.8902,86111.0
2019-10-03 10:40:00,72.84,73.04,72.83,73.02,80709.0,56.8824,57.0386,56.8746,57.0229,80709.0
2019-10-03 10:45:00,73.01,73.14,72.8,73.02,179349.0,57.0151,57.1166,56.8511,57.0229,179349.0
2019-10-03 10:50:00,73.04,73.14,73.0,73.14,68548.0,57.0386,57.1166,57.0073,57.1166,68548.0
2019-10-03 10:55:00,73.13,73.33,73.08,73.31,109212.0,57.1088,57.265,57.0698,57.2494,109212.0
2019-10-03 11:00:00,73.29,73.4,73.21,73.35,75266.0,57.2338,57.3197,57.1713,57.2806,75266.0
2019-10-03 11:05:00,73.39,73.5,73.36,73.46,104995.0,57.3119,57.3978,57.2885,57.3665,104995.0
2019-10-03 11:10:00,73.47,73.61,73.41,73.58,65180.0,57.3744,57.4837,57.3275,57.4603,65180.0
2019-10-03 11:15:00,73.59,73.78,73.57,73.73,58071.0,57.4681,57.6164,57.4524,57.5774,58071.0
2019-10-03 11:20:00,73.72,73.74,73.45,73.46,53395.0,57.5696,57.5852,57.3587,57.3665,53395.0
2019-10-03 11:25:00,73.45,73.47,73.32,73.34,37419.0,57.3587,57.3744,57.2572,57.2728,37419.0
2019-10-03 11:30:00,73.34,73.36,73.19,73.24,30401.0,57.2728,57.2885,57.1557,57.1947,30401.0
2019-10-03 11:35:00,73.24,73.3,73.1,73.16,44463.0,57.1947,57.2416,57.0854,57.1323,44463.0
2019-10-03 11:40:00,73.14,73.32,73.14,73.29,31421.0,57.1166,57.2572,57.1166,57.2338,31421.0
2019-10-03 11:45:00,73.31,73.35,73.23,73.26,25082.0,57.2494,57.2806,57.1869,57.2104,25082.0
2019-10-03 11:50:00,73.29,73.32,73.22,73.26,32408.0,57.2338,57.2572,57.1791,57.2104,32408.0
2019-10-03 11:55:00,73.26,73.41,73.26,73.39,39118.0,57.2104,57.3275,57.2104,57.3119,39118.0
2019-10-03 12:00:00,73.41,73.48,73.39,73.44,33593.0,57.3275,57.3822,57.3119,57.3509,33593.0
2019-10-03 12:05:00,73.44,73.56,73.42,73.5,56722.0,57.3509,57.4446,57.3353,57.3978,56722.0
2019-10-03 12:10:00,73.51,73.53,73.45,73.48,26271.0,57.4056,57.4212,57.3587,57.3822,26271.0
2019-10-03 12:15:00,73.49,73.49,73.3,73.31,31719.0,57.39,57.39,57.2416,57.2494,31719.0
2019-10-03 12:20:00,73.29,73.37,73.28,73.35,36196.0,57.2338,57.2963,57.226,57.2806,36196.0
2019-10-03 12:25:00,73.34,73.52,73.33,73.46,58814.0,57.2728,57.4134,57.265,57.3665,58814.0
2019-10-03 12:30:00,73.46,73.49,73.36,73.37,19515.0,57.3665,57.39,57.2885,57.2963,19515.0
2019-10-03 12:35:00,73.38,73.47,73.33,73.45,17635.0,57.3041,57.3744,57.265,57.3587,17635.0
2019-10-03 12:40:00,73.46,73.53,73.46,73.52,27568.0,57.3665,57.4212,57.3665,57.4134,27568.0
2019-10-03 12:45:00,73.52,73.61,73.52,73.58,29131.0,57.4134,57.4837,57.4134,57.4603,29131.0
2019-10-03 12:50:00,73.56,73.62,73.54,73.59,27280.0,57.4446,57.4915,57.429,57.4681,27280.0
2019-10-03 12:55:00,73.59,73.68,73.59,73.61,21032.0,57.4681,57.5383,57.4681,57.4837,21032.0
2019-10-03 13:00:00,73.62,73.65,73.56,73.58,22511.0,57.4915,57.5149,57.4446,57.4603,22511.0
2019-10-03 13:05:00,73.57,73.62,73.55,73.57,19754.0,57.4524,57.4915,57.4368,57.4524,19754.0
2019-10-03 13:10:00,73.59,73.63,73.57,73.59,21745.0,57.4681,57.4993,57.4524,57.4681,21745.0
2019-10-03 13:15:00,73.59,73.66,73.56,73.65,26178.0,57.4681,57.5227,57.4446,57.5149,26178.0
2019-10-03 13:20:00,73.64,73.66,73.61,73.65,14437.0,57.5071,57.5227,57.4837,57.5149,14437.0
2019-10-03 13:25:00,73.66,73.67,73.52,73.52,29505.0,57.5227,57.5305,57.4134,57.4134,29505.0
2019-10-03 13:30:00,73.52,73.62,73.51,73.59,37005.0,57.4134,57.4915,57.4056,57.4681,37005.0
2019-10-03 13:35:00,73.6,73.62,73.52,73.6,49367.0,57.4759,57.4915,57.4134,57.4759,49367.0
2019-10-03 13:40:00,73.61,73.73,73.61,73.71,36406.0,57.4837,57.5774,57.4837,57.5618,36406.0
2019-10-03 13:45:00,73.71,73.73,73.65,73.7,28650.0,57.5618,57.5774,57.5149,57.554,28650.0
2019-10-03 13:50:00,73.7,73.72,73.61,73.62,16294.0,57.554,57.5696,57.4837,57.4915,16294.0
2019-10-03 13:55:00,73.62,73.68,73.61,73.64,24901.0,57.4915,57.5383,57.4837,57.5071,24901.0
2019-10-03 14:00:00,73.64,73.69,73.63,73.67,25444.0,57.5071,57.5462,57.4993,57.5305,25444.0
2019-10-03 14:05:00,73.68,73.72,73.62,73.67,30912.0,57.5383,57.5696,57.4915,57.5305,30912.0
2019-10-03 14:10:00,73.68,73.82,73.67,73.82,46223.0,57.5383,57.6477,57.5305,57.6477,46223.0
2019-10-03 14:15:00,73.81,73.88,73.8,73.87,57053.0,57.6399,57.6945,57.6321,57.6867,57053.0
2019-10-03 14:20:00,73.87,73.89,73.85,73.89,39058.0,57.6867,57.7023,57.6711,57.7023,39058.0
2019-10-03 14:25:00,73.89,73.91,73.85,73.89,35395.0,57.7023,57.718,57.6711,57.7023,35395.0
2019-10-03 14:30:00,73.88,73.92,73.83,73.89,33018.0,57.6945,57.7258,57.6555,57.7023,33018.0
2019-10-03 14:35:00,73.89,73.89,73.78,73.84,63839.0,57.7023,57.7023,57.6164,57.6633,63839.0
2019-10-03 14:40:00,73.83,73.88,73.79,73.83,43613.0,57.6555,57.6945,57.6242,57.6555,43613.0
2019-10-03 14:45:00,73.82,73.89,73.82,73.86,76965.0,57.6477,57.7023,57.6477,57.6789,76965.0
2019-10-03 14:50:00,73.86,73.88,73.81,73.82,45656.0,57.6789,57.6945,57.6399,57.6477,45656.0
2019-10-03 14:55:00,73.82,73.88,73.76,73.83,91778.0,57.6477,57.6945,57.6008,57.6555,91778.0
2019-10-03 15:00:00,73.85,73.86,73.75,73.76,73335.0,57.6711,57.6789,57.593,57.6008,73335.0
2019-10-03 15:05:00,73.77,73.81,73.69,73.7,56097.0,57.6086,57.6399,57.5462,57.554,56097.0
2019-10-03 15:10:00,73.7,73.77,73.67,73.67,72525.0,57.554,57.6086,57.5305,57.5305,72525.0
2019-10-03 15:15:00,73.68,73.71,73.58,73.61,74152.0,57.5383,57.5618,57.4603,57.4837,74152.0
2019-10-03 15:20:00,73.6,73.68,73.58,73.63,74068.0,57.4759,57.5383,57.4603,57.4993,74068.0
2019-10-03 15:25:00,73.64,73.64,73.54,73.62,53756.0,57.5071,57.5071,57.429,57.4915,53756.0
2019-10-03 15:30:00,73.62,73.62,73.46,73.48,66105.0,57.4915,57.4915,57.3665,57.3822,66105.0
2019-10-03 15:35:00,73.47,73.54,73.46,73.52,47476.0,57.3744,57.429,57.3665,57.4134,47476.0
2019-10-03 15:40:00,73.53,73.73,73.5,73.69,74470.0,57.4212,57.5774,57.3978,57.5462,74470.0
2019-10-03 15:45:00,73.68,73.75,73.62,73.63,80784.0,57.5383,57.593,57.4915,57.4993,80784.0
2019-10-03 15:50:00,73.63,73.76,73.55,73.73,124387.0,57.4993,57.6008,57.4368,57.5774,124387.0
2019-10-03 15:55:00,73.74,73.95,73.74,73.91,307253.0,57.5852,57.7492,57.5852,57.718,307253.0
2019-10-04 09:30:00,74.22,74.4,73.95,74.2,210387.0,57.96,58.1006,57.7492,57.9444,210387.0
2019-10-04 09:35:00,74.21,74.55,74.2,74.34,177921.0,57.9522,58.2177,57.9444,58.0538,177921.0
2019-10-04 09:40:00,74.32,74.4,74.22,74.34,54324.0,58.0381,58.1006,57.96,58.0538,54324.0
2019-10-04 09:45:00,74.34,74.54,74.32,74.53,68475.0,58.0538,58.2099,58.0381,58.2021,68475.0
2019-10-04 09:50:00,74.54,74.55,74.37,74.4,66225.0,58.2099,58.2177,58.0772,58.1006,66225.0
2019-10-04 09:55:00,74.4,74.54,74.34,74.4,76355.0,58.1006,58.2099,58.0538,58.1006,76355.0
2019-10-04 10:00:00,74.43,74.53,74.33,74.4,52963.0,58.124,58.2021,58.0459,58.1006,52963.0
2019-10-04 10:05:00,74.4,74.55,74.4,74.48,36224.0,58.1006,58.2177,58.1006,58.1631,36224.0
2019-10-04 10:10:00,74.45,74.49,74.28,74.31,74420.0,58.1397,58.1709,58.0069,58.0303,74420.0
2019-10-04 10:15:00,74.31,74.4,74.27,74.39,46660.0,58.0303,58.1006,57.9991,58.0928,46660.0
2019-10-04 10:20:00,74.39,74.45,74.34,74.4,49353.0,58.0928,58.1397,58.0538,58.1006,49353.0
2019-10-04 10:25:00,74.4,74.4,74.3,74.36,74094.0,58.1006,58.1006,58.0225,58.0694,74094.0
2019-10-04 10:30:00,74.35,74.37,74.25,74.32,79259.0,58.0616,58.0772,57.9835,58.0381,79259.0
2019-10-04 10:35:00,74.32,74.33,74.23,74.28,144527.0,58.0381,58.0459,57.9679,58.0069,144527.0
2019-10-04 10:40:00,74.27,74.33,74.26,74.31,33352.0,57.9991,58.0459,57.9913,58.0303,33352.0
2019-10-04 10:45:00,74.31,74.34,74.22,74.33,56312.0,58.0303,58.0538,57.96,58.0459,56312.0
2019-10-04 10:50:00,74.3,74.35,74.27,74.28,60545.0,58.0225,58.0616,57.9991,58.0069,60545.0
2019-10-04 10:55:00,74.28,74.32,74.18,74.19,42799.0,58.0069,58.0381,57.9288,57.9366,42799.0
2019-10-04 11:00:00,74.2,74.31,74.15,74.18,36041.0,57.9444,58.0303,57.9054,57.9288,36041.0
2019-10-04 11:05:00,74.19,74.29,74.17,74.28,15971.0,57.9366,58.0147,57.921,58.0069,15971.0
2019-10-04 11:10:00,74.27,74.34,74.25,74.33,44484.0,57.9991,58.0538,57.9835,58.0459,44484.0
2019-10-04 11:15:00,74.33,74.49,74.32,74.41,96592.0,58.0459,58.1709,58.0381,58.1084,96592.0
2019-10-04 11:20:00,74.41,74.43,74.34,74.42,25033.0,58.1084,58.124,58.0538,58.1162,25033.0
2019-10-04 11:25:00,74.41,74.46,74.33,74.36,47647.0,58.1084,58.1475,58.0459,58.0694,47647.0
2019-10-04 11:30:00,74.36,74.61,74.36,74.61,54196.0,58.0694,58.2646,58.0694,58.2646,54196.0
2019-10-04 11:35:00,74.61,74.74,74.61,74.74,45382.0,58.2646,58.3661,58.2646,58.3661,45382.0
2019-10-04 11:40:00,74.74,74.78,74.69,74.71,30065.0,58.3661,58.3974,58.3271,58.3427,30065.0
2019-10-04 11:45:00,74.7,74.74,74.66,74.73,27362.0,58.3349,58.3661,58.3036,58.3583,27362.0
2019-10-04 11:50:00,74.72,74.8,74.7,74.76,30305.0,58.3505,58.413,58.3349,58.3817,30305.0
2019-10-04 11:55:00,74.77,74.79,74.7,74.75,35774.0,58.3896,58.4052,58.3349,58.3739,35774.0
2019-10-04 12:00:00,74.75,74.84,74.73,74.8,62387.0,58.3739,58.4442,58.3583,58.413,62387.0
2019-10-04 12:05:00,74.81,74.84,74.78,74.82,62633.0,58.4208,58.4442,58.3974,58.4286,62633.0
2019-10-04 12:10:00,74.83,74.88,74.78,74.82,150811.0,58.4364,58.4755,58.3974,58.4286,150811.0
2019-10-04 12:15:00,74.81,74.86,74.79,74.81,44034.0,58.4208,58.4598,58.4052,58.4208,44034.0
2019-10-04 12:20:00,74.81,74.92,74.8,74.92,41758.0,58.4208,58.5067,58.413,58.5067,41758.0
2019-10-04 12:25:00,74.92,75.06,74.91,74.96,95768.0,58.5067,58.616,58.4989,58.5379,95768.0
2019-10-04 12:30:00,74.95,74.96,74.87,74.88,44540.0,58.5301,58.5379,58.4676,58.4755,44540.0
2019-10-04 12:35:00,74.87,74.92,74.76,74.77,29706.0,58.4676,58.5067,58.3817,58.3896,29706.0
2019-10-04 12:40:00,74.77,74.77,74.64,74.66,22755.0,58.3896,58.3896,58.288,58.3036,22755.0
2019-10-04 12:45:00,74.66,74.73,74.65,74.72,22537.0,58.3036,58.3583,58.2958,58.3505,22537.0
2019-10-04 12:50:00,74.72,74.75,74.7,74.74,19812.0,58.3505,58.3739,58.3349,58.3661,19812.0
2019-10-04 12:55:00,74.73,74.76,74.66,74.71,34374.0,58.3583,58.3817,58.3036,58.3427,34374.0
2019-10-04 13:00:00,74.71,74.77,74.71,74.74,23487.0,58.3427,58.3896,58.3427,58.3661,23487.0
2019-10-04 13:05:00,74.75,74.77,74.71,74.72,29173.0,58.3739,58.3896,58.3427,58.3505,29173.0
2019-10-04 13:10:00,74.72,74.8,74.71,74.8,36559.0,58.3505,58.413,58.3427,58.413,36559.0
2019-10-04 13:15:00,74.8,74.85,74.79,74.84,26822.0,58.413,58.452,58.4052,58.4442,26822.0
2019-10-04 13:20:00,74.84,74.85,74.8,74.82,26872.0,58.4442,58.452,58.413,58.4286,26872.0
2019-10-04 13:25:00,74.81,74.89,74.8,74.86,36551.0,58.4208,58.4833,58.413,58.4598,36551.0
2019-10-04 13:30:00,74.85,74.88,74.83,74.87,27907.0,58.452,58.4755,58.4364,58.4676,27907.0
2019-10-04 13:35:00,74.88,74.88,74.83,74.83,22743.0,58.4755,58.4755,58.4364,58.4364,22743.0
2019-10-04 13:40:00,74.84,74.87,74.79,74.82,54958.0,58.4442,58.4676,58.4052,58.4286,54958.0
2019-10-04 13:45:00,74.81,74.84,74.76,74.78,45068.0,58.4208,58.4442,58.3817,58.3974,45068.0
2019-10-04 13:50:00,74.77,74.77,74.69,74.7,42356.0,58.3896,58.3896,58.3271,58.3349,42356.0
2019-10-04 13:55:00,74.7,74.72,74.69,74.7,30617.0,58.3349,58.3505,58.3271,58.3349,30617.0
2019-10-04 14:00:00,74.71,74.73,74.69,74.69,51438.0,58.3427,58.3583,58.3271,58.3271,51438.0
2019-10-04 14:05:00,74.7,74.71,74.61,74.66,47430.0,58.3349,58.3427,58.2646,58.3036,47430.0
2019-10-04 14:10:00,74.66,74.7,74.58,74.62,77674.0,58.3036,58.3349,58.2412,58.2724,77674.0
2019-10-04 14:15:00,74.62,74.68,74.59,74.65,56386.0,58.2724,58.3193,58.249,58.2958,56386.0
2019-10-04 14:20:00,74.66,74.66,74.45,74.48,56397.0,58.3036,58.3036,58.1397,58.1631,56397.0
2019-10-04 14:25:00,74.47,74.5,74.44,74.44,20703.0,58.1553,58.1787,58.1318,58.1318,20703.0
2019-10-04 14:30:00,74.44,74.48,74.41,74.45,33796.0,58.1318,58.1631,58.1084,58.1397,33796.0
2019-10-04 14:35:00,74.44,74.47,74.41,74.42,26907.0,58.1318,58.1553,58.1084,58.1162,26907.0
2019-10-04 14:40:00,74.42,74.5,74.41,74.47,22390.0,58.1162,58.1787,58.1084,58.1553,22390.0
2019-10-04 14:45:00,74.48,74.48,74.4,74.4,22744.0,58.1631,58.1631,58.1006,58.1006,22744.0
2019-10-04 14:50:00,74.41,74.41,74.33,74.34,28079.0,58.1084,58.1084,58.0459,58.0538,28079.0
2019-10-04 14:55:00,74.35,74.37,74.34,74.37,24096.0,58.0616,58.0772,58.0538,58.0772,24096.0
2019-10-04 15:00:00,74.37,74.45,74.35,74.44,35836.0,58.0772,58.1397,58.0616,58.1318,35836.0
2019-10-04 15:05:00,74.44,74.49,74.44,74.48,29822.0,58.1318,58.1709,58.1318,58.1631,29822.0
2019-10-04 15:10:00,74.48,74.69,74.47,74.56,64629.0,58.1631,58.3271,58.1553,58.2256,64629.0
2019-10-04 15:15:00,74.55,74.56,74.46,74.52,31395.0,58.2177,58.2256,58.1475,58.1943,31395.0
2019-10-04 15:20:00,74.52,74.53,74.46,74.48,45180.0,58.1943,58.2021,58.1475,58.1631,45180.0
2019-10-04 15:25:00,74.48,74.57,74.47,74.53,53378.0,58.1631,58.2334,58.1553,58.2021,53378.0
2019-10-04 15:30:00,74.53,74.65,74.53,74.59,45311.0,58.2021,58.2958,58.2021,58.249,45311.0
2019-10-04 15:35:00,74.59,74.61,74.51,74.52,62688.0,58.249,58.2646,58.1865,58.1943,62688.0
2019-10-04 15:40:00,74.53,74.61,74.53,74.58,66986.0,58.2021,58.2646,58.2021,58.2412,66986.0
2019-10-04 15:45:00,74.58,74.62,74.53,74.59,68992.0,58.2412,58.2724,58.2021,58.249,68992.0
2019-10-04 15:50:00,74.6,74.64,74.51,74.58,107432.0,58.2568,58.288,58.1865,58.2412,107432.0
2019-10-04 15:55:00,74.58,74.7,74.58,74.66,292463.0,58.2412,58.3349,58.2412,58.3036,292463.0
2019-10-07 09:30:00,74.72,74.84,74.45,74.46,136962.0,58.3505,58.4442,58.1397,58.1475,136962.0
2019-10-07 09:35:00,74.43,74.71,74.42,74.67,50427.0,58.124,58.3427,58.1162,58.3115,50427.0
2019-10-07 09:40:00,74.73,74.82,74.64,74.66,95475.0,58.3583,58.4286,58.288,58.3036,95475.0
2019-10-07 09:45:00,74.64,74.67,74.37,74.66,69675.0,58.288,58.3115,58.0772,58.3036,69675.0
2019-10-07 09:50:00,74.67,74.8,74.66,74.76,24064.0,58.3115,58.413,58.3036,58.3817,24064.0
2019-10-07 09:55:00,74.77,74.84,74.56,74.57,39902.0,58.3896,58.4442,58.2256,58.2334,39902.0
2019-10-07 10:00:00,74.59,74.61,74.15,74.19,136535.0,58.249,58.2646,57.9054,57.9366,136535.0
2019-10-07 10:05:00,74.19,74.32,74.15,74.17,60030.0,57.9366,58.0381,57.9054,57.921,60030.0
2019-10-07 10:10:00,74.17,74.26,74.11,74.12,65725.0,57.921,57.9913,57.8741,57.882,65725.0
2019-10-07 10:15:00,74.12,74.2,74.08,74.12,50981.0,57.882,57.9444,57.8507,57.882,50981.0
2019-10-07 10:20:00,74.13,74.22,74.1,74.17,32854.0,57.8898,57.96,57.8663,57.921,32854.0
2019-10-07 10:25:00,74.18,74.4,74.17,74.39,37460.0,57.9288,58.1006,57.921,58.0928,37460.0
2019-10-07 10:30:00,74.39,74.47,74.34,74.36,48031.0,58.0928,58.1553,58.0538,58.0694,48031.0
2019-10-07 10:35:00,74.38,74.43,74.26,74.27,49133.0,58.085,58.124,57.9913,57.9991,49133.0
2019-10-07 10:40:00,74.27,74.56,74.27,74.56,54377.0,57.9991,58.2256,57.9991,58.2256,54377.0
2019-10-07 10:45:00,74.56,74.57,74.44,74.49,31963.0,58.2256,58.2334,58.1318,58.1709,31963.0
2019-10-07 10:50:00,74.49,74.71,74.48,74.69,42410.0,58.1709,58.3427,58.1631,58.3271,42410.0
2019-10-07 10:55:00,74.7,74.78,74.62,74.67,24672.0,58.3349,58.3974,58.2724,58.3115,24672.0
2019-10-07 11:00:00,74.66,74.8,74.64,74.8,36524.0,58.3036,58.413,58.288,58.413,36524.0
2019-10-07 11:05:00,74.79,75.05,74.77,75.03,78368.0,58.4052,58.6082,58.3896,58.5926,78368.0
2019-10-07 11:10:00,75.03,75.13,74.94,75.13,234503.0,58.5926,58.6707,58.5223,58.6707,234503.0
2019-10-07 11:15:00,75.13,75.13,74.9,74.93,39437.0,58.6707,58.6707,58.4911,58.5145,39437.0
2019-10-07 11:20:00,74.92,74.94,74.83,74.91,31511.0,58.5067,58.5223,58.4364,58.4989,31511.0
2019-10-07 11:25:00,74.93,75.04,74.92,74.99,30183.0,58.5145,58.6004,58.5067,58.5614,30183.0
2019-10-07 11:30:00,74.98,75.0,74.91,74.98,41921.0,58.5535,58.5692,58.4989,58.5535,41921.0
2019-10-07 11:35:00,74.99,75.03,74.9,75.02,22876.0,58.5614,58.5926,58.4911,58.5848,22876.0
2019-10-07 11:40:00,75.01,75.25,74.99,75.24,59155.0,58.577,58.7644,58.5614,58.7566,59155.0
2019-10-07 11:45:00,75.25,75.27,75.13,75.15,33687.0,58.7644,58.78,58.6707,58.6863,33687.0
2019-10-07 11:50:00,75.15,75.16,75.05,75.12,24897.0,58.6863,58.6941,58.6082,58.6629,24897.0
2019-10-07 11:55:00,75.11,75.19,75.05,75.19,43421.0,58.6551,58.7175,58.6082,58.7175,43421.0
2019-10-07 12:00:00,75.17,75.18,74.96,74.96,45558.0,58.7019,58.7097,58.5379,58.5379,45558.0
2019-10-07 12:05:00,74.95,75.0,74.9,74.95,35762.0,58.5301,58.5692,58.4911,58.5301,35762.0
2019-10-07 12:10:00,74.95,75.07,74.93,75.06,25480.0,58.5301,58.6238,58.5145,58.616,25480.0
2019-10-07 12:15:00,75.06,75.08,75.0,75.0,49226.0,58.616,58.6316,58.5692,58.5692,49226.0
2019-10-07 12:20:00,74.99,75.02,74.93,74.95,32302.0,58.5614,58.5848,58.5145,58.5301,32302.0
2019-10-07 12:25:00,74.95,74.96,74.88,74.95,31954.0,58.5301,58.5379,58.4755,58.5301,31954.0
2019-10-07 12:30:00,74.96,74.97,74.86,74.86,17895.0,58.5379,58.5457,58.4598,58.4598,17895.0
2019-10-07 12:35:00,74.85,74.87,74.74,74.81,30008.0,58.452,58.4676,58.3661,58.4208,30008.0
2019-10-07 12:40:00,74.81,74.86,74.81,74.84,22833.0,58.4208,58.4598,58.4208,58.4442,22833.0
2019-10-07 12:45:00,74.84,74.89,74.8,74.81,20727.0,58.4442,58.4833,58.413,58.4208,20727.0
2019-10-07 12:50:00,74.82,74.83,74.76,74.79,25767.0,58.4286,58.4364,58.3817,58.4052,25767.0
2019-10-07 12:55:00,74.79,74.81,74.73,74.8,16437.0,58.4052,58.4208,58.3583,58.413,16437.0
2019-10-07 13:00:00,74.79,74.9,74.76,74.9,31041.0,58.4052,58.4911,58.3817,58.4911,31041.0
2019-10-07 13:05:00,74.88,74.88,74.66,74.67,31219.0,58.4755,58.4755,58.3036,58.3115,31219.0
2019-10-07 13:10:00,74.65,74.76,74.62,74.74,41285.0,58.2958,58.3817,58.2724,58.3661,41285.0
2019-10-07 13:15:00,74.74,74.77,74.66,74.67,83944.0,58.3661,58.3896,58.3036,58.3115,83944.0
2019-10-07 13:20:00,74.67,74.76,74.66,74.74,15439.0,58.3115,58.3817,58.3036,58.3661,15439.0
2019-10-07 13:25:00,74.73,74.79,74.71,74.73,13097.0,58.3583,58.4052,58.3427,58.3583,13097.0
2019-10-07 13:30:00,74.73,75.02,74.72,74.87,67811.0,58.3583,58.5848,58.3505,58.4676,67811.0
2019-10-07 13:35:00,74.88,74.95,74.76,74.83,71207.0,58.4755,58.5301,58.3817,58.4364,71207.0
2019-10-07 13:40:00,74.83,74.84,74.73,74.78,56693.0,58.4364,58.4442,58.3583,58.3974,56693.0
2019-10-07 13:45:00,74.78,74.9,74.77,74.87,47246.0,58.3974,58.4911,58.3896,58.4676,47246.0
2019-10-07 13:50:00,74.87,74.98,74.86,74.93,68412.0,58.4676,58.5535,58.4598,58.5145,68412.0
2019-10-07 13:55:00,74.92,74.96,74.91,74.96,18456.0,58.5067,58.5379,58.4989,58.5379,18456.0
2019-10-07 14:00:00,74.95,74.96,74.9,74.9,38796.0,58.5301,58.5379,58.4911,58.4911,38796.0
2019-10-07 14:05:00,74.91,74.92,74.7,74.7,89087.0,58.4989,58.5067,58.3349,58.3349,89087.0
2019-10-07 14:10:00,74.72,74.76,74.65,74.72,35020.0,58.3505,58.3817,58.2958,58.3505,35020.0
2019-10-07 14:15:00,74.73,74.79,74.68,74.77,29245.0,58.3583,58.4052,58.3193,58.3896,29245.0
2019-10-07 14:20:00,74.76,74.77,74.68,74.74,48151.0,58.3817,58.3896,58.3193,58.3661,48151.0
2019-10-07 14:25:00,74.74,74.79,74.73,74.79,17251.0,58.3661,58.4052,58.3583,58.4052,17251.0
2019-10-07 14:30:00,74.8,74.8,74.62,74.67,41224.0,58.413,58.413,58.2724,58.3115,41224.0
2019-10-07 14:35:00,74.65,74.65,74.43,74.49,47057.0,58.2958,58.2958,58.124,58.1709,47057.0
2019-10-07 14:40:00,74.48,74.51,74.43,74.46,26156.0,58.1631,58.1865,58.124,58.1475,26156.0
2019-10-07 14:45:00,74.45,74.49,74.39,74.43,36240.0,58.1397,58.1709,58.0928,58.124,36240.0
2019-10-07 14:50:00,74.41,74.45,74.32,74.37,25883.0,58.1084,58.1397,58.0381,58.0772,25883.0
2019-10-07 14:55:00,74.35,74.49,74.34,74.48,15724.0,58.0616,58.1709,58.0538,58.1631,15724.0
2019-10-07 15:00:00,74.5,74.52,74.38,74.41,39888.0,58.1787,58.1943,58.085,58.1084,39888.0
2019-10-07 15:05:00,74.42,74.49,74.39,74.47,31777.0,58.1162,58.1709,58.0928,58.1553,31777.0
2019-10-07 15:10:00,74.46,74.48,74.37,74.45,23396.0,58.1475,58.1631,58.0772,58.1397,23396.0
2019-10-07 15:15:00,74.45,74.52,74.42,74.43,35368.0,58.1397,58.1943,58.1162,58.124,35368.0
2019-10-07 15:20:00,74.43,74.48,74.37,74.44,41407.0,58.124,58.1631,58.0772,58.1318,41407.0
2019-10-07 15:25:00,74.44,74.49,74.41,74.43,25782.0,58.1318,58.1709,58.1084,58.124,25782.0
2019-10-07 15:30:00,74.43,74.45,74.35,74.36,53680.0,58.124,58.1397,58.0616,58.0694,53680.0
2019-10-07 15:35:00,74.37,74.4,74.35,74.4,30209.0,58.0772,58.1006,58.0616,58.1006,30209.0
2019-10-07 15:40:00,74.4,74.42,74.3,74.34,47085.0,58.1006,58.1162,58.0225,58.0538,47085.0
2019-10-07 15:45:00,74.34,74.42,74.3,74.32,38326.0,58.0538,58.1162,58.0225,58.0381,38326.0
2019-10-07 15:50:00,74.32,74.32,74.21,74.29,102348.0,58.0381,58.0381,57.9522,58.0147,102348.0
2019-10-07 15:55:00,74.3,74.46,74.28,74.3,166528.0,58.0225,58.1475,58.0069,58.0225,166528.0
2019-10-08 09:30:00,73.88,73.88,73.51,73.64,108449.0,57.6945,57.6945,57.4056,57.5071,108449.0
2019-10-08 09:35:00,73.62,73.8,73.42,73.65,49508.0,57.4915,57.6321,57.3353,57.5149,49508.0
2019-10-08 09:40:00,73.65,73.94,73.65,73.93,53209.0,57.5149,57.7414,57.5149,57.7336,53209.0
2019-10-08 09:45:00,73.97,74.26,73.95,74.14,62181.0,57.7648,57.9913,57.7492,57.8976,62181.0
2019-10-08 09:50:00,74.16,74.2,73.87,73.94,82848.0,57.9132,57.9444,57.6867,57.7414,82848.0
2019-10-08 09:55:00,73.93,74.03,73.87,73.94,64332.0,57.7336,57.8117,57.6867,57.7414,64332.0
2019-10-08 10:00:00,73.94,74.0,73.63,73.84,85296.0,57.7414,57.7882,57.4993,57.6633,85296.0
2019-10-08 10:05:00,73.84,73.92,73.71,73.91,48312.0,57.6633,57.7258,57.5618,57.718,48312.0
2019-10-08 10:10:00,73.9,73.98,73.81,73.97,56305.0,57.7101,57.7726,57.6399,57.7648,56305.0
2019-10-08 10:15:00,73.97,74.05,73.9,74.0,56250.0,57.7648,57.8273,57.7101,57.7882,56250.0
2019-10-08 10:20:00,74.01,74.05,73.87,73.92,59511.0,57.796,57.8273,57.6867,57.7258,59511.0
2019-10-08 10:25:00,73.92,73.94,73.77,73.83,50664.0,57.7258,57.7414,57.6086,57.6555,50664.0
2019-10-08 10:30:00,73.83,73.96,73.81,73.89,69702.0,57.6555,57.757,57.6399,57.7023,69702.0
2019-10-08 10:35:00,73.87,73.96,73.82,73.95,58900.0,57.6867,57.757,57.6477,57.7492,58900.0
2019-10-08 10:40:00,73.96,73.99,73.82,73.9,60884.0,57.757,57.7804,57.6477,57.7101,60884.0
2019-10-08 10:45:00,73.9,73.94,73.8,73.9,96706.0,57.7101,57.7414,57.6321,57.7101,96706.0
2019-10-08 10:50:00,73.92,74.03,73.81,74.01,69215.0,57.7258,57.8117,57.6399,57.796,69215.0
2019-10-08 10:55:00,74.01,74.22,74.01,74.2,69522.0,57.796,57.96,57.796,57.9444,69522.0
2019-10-08 11:00:00,74.2,74.22,74.09,74.15,38481.0,57.9444,57.96,57.8585,57.9054,38481.0
2019-10-08 11:05:00,74.17,74.31,74.09,74.23,91146.0,57.921,58.0303,57.8585,57.9679,91146.0
2019-10-08 11:10:00,74.23,74.29,74.18,74.19,40428.0,57.9679,58.0147,57.9288,57.9366,40428.0
2019-10-08 11:15:00,74.19,74.31,74.16,74.19,34858.0,57.9366,58.0303,57.9132,57.9366,34858.0
2019-10-08 11:20:00,74.21,74.21,74.03,74.08,56695.0,57.9522,57.9522,57.8117,57.8507,56695.0
2019-10-08 11:25:00,74.08,74.13,74.04,74.06,29032.0,57.8507,57.8898,57.8195,57.8351,29032.0
2019-10-08 11:30:00,74.07,74.07,73.88,73.91,45607.0,57.8429,57.8429,57.6945,57.718,45607.0
2019-10-08 11:35:00,73.9,74.14,73.89,74.08,40846.0,57.7101,57.8976,57.7023,57.8507,40846.0
2019-10-08 11:40:00,74.09,74.12,73.94,74.0,61083.0,57.8585,57.882,57.7414,57.7882,61083.0
2019-10-08 11:45:00,73.98,74.03,73.84,73.89,48889.0,57.7726,57.8117,57.6633,57.7023,48889.0
2019-10-08 11:50:00,73.89,73.89,73.82,73.88,41076.0,57.7023,57.7023,57.6477,57.6945,41076.0
2019-10-08 11:55:00,73.89,73.93,73.8,73.88,39819.0,57.7023,57.7336,57.6321,57.6945,39819.0
2019-10-08 12:00:00,73.87,73.9,73.83,73.83,31583.0,57.6867,57.7101,57.6555,57.6555,31583.0
2019-10-08 12:05:00,73.82,73.86,73.77,73.77,45210.0,57.6477,57.6789,57.6086,57.6086,45210.0
2019-10-08 12:10:00,73.78,73.84,73.77,73.8,38196.0,57.6164,57.6633,57.6086,57.6321,38196.0
2019-10-08 12:15:00,73.79,73.84,73.72,73.74,43136.0,57.6242,57.6633,57.5696,57.5852,43136.0
2019-10-08 12:20:00,73.74,73.87,73.74,73.78,42139.0,57.5852,57.6867,57.5852,57.6164,42139.0
2019-10-08 12:25:00,73.79,73.83,73.73,73.77,32137.0,57.6242,57.6555,57.5774,57.6086,32137.0
2019-10-08 12:30:00,73.79,73.79,73.72,73.73,29336.0,57.6242,57.6242,57.5696,57.5774,29336.0
2019-10-08 12:35:00,73.74,73.75,73.68,73.74,40409.0,57.5852,57.593,57.5383,57.5852,40409.0
2019-10-08 12:40:00,73.75,73.8,73.64,73.73,71932.0,57.593,57.6321,57.5071,57.5774,71932.0
2019-10-08 12:45:00,73.72,74.05,73.6,73.85,275897.0,57.5696,57.8273,57.4759,57.6711,275897.0
2019-10-08 12:50:00,73.87,73.93,73.84,73.91,20684.0,57.6867,57.7336,57.6633,57.718,20684.0
2019-10-08 12:55:00,73.92,73.94,73.77,73.8,30909.0,57.7258,57.7414,57.6086,57.6321,30909.0
2019-10-08 13:00:00,73.8,73.89,73.8,73.88,18414.0,57.6321,57.7023,57.6321,57.6945,18414.0
2019-10-08 13:05:00,73.87,73.92,73.84,73.87,43121.0,57.6867,57.7258,57.6633,57.6867,43121.0
2019-10-08 13:10:00,73.87,73.98,73.84,73.94,26269.0,57.6867,57.7726,57.6633,57.7414,26269.0
2019-10-08 13:15:00,73.96,74.0,73.95,73.98,19973.0,57.757,57.7882,57.7492,57.7726,19973.0
2019-10-08 13:20:00,73.99,74.14,73.99,74.11,48306.0,57.7804,57.8976,57.7804,57.8741,48306.0
2019-10-08 13:25:00,74.1,74.22,74.1,74.21,17960.0,57.8663,57.96,57.8663,57.9522,17960.0
2019-10-08 13:30:00,74.21,74.26,74.11,74.13,157214.0,57.9522,57.9913,57.8741,57.8898,157214.0
2019-10-08 13:35:00,74.12,74.14,73.98,74.13,40704.0,57.882,57.8976,57.7726,57.8898,40704.0
2019-10-08 13:40:00,74.12,74.14,74.06,74.13,58133.0,57.882,57.8976,57.8351,57.8898,58133.0
2019-10-08 13:45:00,74.14,74.14,74.07,74.09,75915.0,57.8976,57.8976,57.8429,57.8585,75915.0
2019-10-08 13:50:00,74.09,74.12,74.07,74.09,32027.0,57.8585,57.882,57.8429,57.8585,32027.0
2019-10-08 13:55:00,74.1,74.11,74.01,74.06,75844.0,57.8663,57.8741,57.796,57.8351,75844.0
2019-10-08 14:00:00,74.06,74.07,73.94,73.96,36663.0,57.8351,57.8429,57.7414,57.757,36663.0
2019-10-08 14:05:00,73.97,74.13,73.97,74.11,19479.0,57.7648,57.8898,57.7648,57.8741,19479.0
2019-10-08 14:10:00,74.11,74.15,74.07,74.15,17409.0,57.8741,57.9054,57.8429,57.9054,17409.0
2019-10-08 14:15:00,74.16,74.16,74.11,74.15,23098.0,57.9132,57.9132,57.8741,57.9054,23098.0
2019-10-08 14:20:00,74.17,74.19,74.1,74.17,34019.0,57.921,57.9366,57.8663,57.921,34019.0
2019-10-08 14:25:00,74.17,74.28,74.16,74.28,38229.0,57.921,58.0069,57.9132,58.0069,38229.0
2019-10-08 14:30:00,74.26,74.43,74.21,74.37,153433.0,57.9913,58.124,57.9522,58.0772,153433.0
2019-10-08 14:35:00,74.36,74.56,74.36,74.48,60534.0,58.0694,58.2256,58.0694,58.1631,60534.0
2019-10-08 14:40:00,74.48,74.6,74.44,74.6,50987.0,58.1631,58.2568,58.1318,58.2568,50987.0
2019-10-08 14:45:00,74.6,74.73,74.56,74.72,42563.0,58.2568,58.3583,58.2256,58.3505,42563.0
2019-10-08 14:50:00,74.75,74.75,74.58,74.6,24413.0,58.3739,58.3739,58.2412,58.2568,24413.0
2019-10-08 14:55:00,74.57,74.67,74.12,74.31,68325.0,58.2334,58.3115,57.882,58.0303,68325.0
2019-10-08 15:00:00,74.36,74.51,74.24,74.35,49163.0,58.0694,58.1865,57.9757,58.0616,49163.0
2019-10-08 15:05:00,74.35,74.43,74.31,74.34,46465.0,58.0616,58.124,58.0303,58.0538,46465.0
2019-10-08 15:10:00,74.34,74.35,74.22,74.3,31849.0,58.0538,58.0616,57.96,58.0225,31849.0
2019-10-08 15:15:00,74.29,74.37,74.21,74.34,31905.0,58.0147,58.0772,57.9522,58.0538,31905.0
2019-10-08 15:20:00,74.34,74.45,74.31,74.33,36328.0,58.0538,58.1397,58.0303,58.0459,36328.0
2019-10-08 15:25:00,74.33,74.43,74.31,74.4,44634.0,58.0459,58.124,58.0303,58.1006,44634.0
2019-10-08 15:30:00,74.4,74.52,74.32,74.34,64182.0,58.1006,58.1943,58.0381,58.0538,64182.0
2019-10-08 15:35:00,74.32,74.33,73.91,73.97,94732.0,58.0381,58.0459,57.718,57.7648,94732.0
2019-10-08 15:40:00,73.99,74.05,73.92,73.95,36714.0,57.7804,57.8273,57.7258,57.7492,36714.0
2019-10-08 15:45:00,73.96,74.01,73.86,73.87,72485.0,57.757,57.796,57.6789,57.6867,72485.0
2019-10-08 15:50:00,73.86,73.93,73.75,73.77,125897.0,57.6789,57.7336,57.593,57.6086,125897.0
2019-10-08 15:55:00,73.76,73.77,73.49,73.52,387865.0,57.6008,57.6086,57.39,57.4134,387865.0
2019-10-09 09:30:00,74.07,74.31,73.9,74.28,134738.0,57.8429,58.0303,57.7101,58.0069,134738.0
2019-10-09 09:35:00,74.27,74.62,74.27,74.57,90791.0,57.9991,58.2724,57.9991,58.2334,90791.0
2019-10-09 09:40:00,74.58,74.6,74.32,74.44,55708.0,58.2412,58.2568,58.0381,58.1318,55708.0
2019-10-09 09:45:00,74.44,74.49,74.13,74.16,37546.0,58.1318,58.1709,57.8898,57.9132,37546.0
2019-10-09 09:50:00,74.17,74.2,73.94,74.02,57365.0,57.921,57.9444,57.7414,57.8039,57365.0
2019-10-09 09:55:00,74.04,74.23,74.01,74.23,103976.0,57.8195,57.9679,57.796,57.9679,103976.0
2019-10-09 10:00:00,74.2,74.21,73.97,74.0,36014.0,57.9444,57.9522,57.7648,57.7882,36014.0
2019-10-09 10:05:00,74.03,74.09,73.78,73.81,57429.0,57.8117,57.8585,57.6164,57.6399,57429.0
2019-10-09 10:10:00,73.84,73.97,73.77,73.81,51664.0,57.6633,57.7648,57.6086,57.6399,51664.0
2019-10-09 10:15:00,73.82,73.86,73.71,73.84,46636.0,57.6477,57.6789,57.5618,57.6633,46636.0
2019-10-09 10:20:00,73.85,73.88,73.75,73.85,40385.0,57.6711,57.6945,57.593,57.6711,40385.0
2019-10-09 10:25:00,73.85,73.99,73.84,73.95,114725.0,57.6711,57.7804,57.6633,57.7492,114725.0
2019-10-09 10:30:00,73.95,74.06,73.91,74.01,38711.0,57.7492,57.8351,57.718,57.796,38711.0
2019-10-09 10:35:00,74.02,74.1,73.99,74.01,42916.0,57.8039,57.8663,57.7804,57.796,42916.0
2019-10-09 10:40:00,74.02,74.07,73.97,74.0,33125.0,57.8039,57.8429,57.7648,57.7882,33125.0
2019-10-09 10:45:00,74.0,74.03,73.95,73.98,59970.0,57.7882,57.8117,57.7492,57.7726,59970.0
2019-10-09 10:50:00,73.98,73.99,73.88,73.9,54964.0,57.7726,57.7804,57.6945,57.7101,54964.0
2019-10-09 10:55:00,73.89,73.92,73.8,73.81,29496.0,57.7023,57.7258,57.6321,57.6399,29496.0
2019-10-09 11:00:00,73.82,73.87,73.72,73.76,44399.0,57.6477,57.6867,57.5696,57.6008,44399.0
2019-10-09 11:05:00,73.76,73.78,73.69,73.76,30093.0,57.6008,57.6164,57.5462,57.6008,30093.0
2019-10-09 11:10:00,73.76,73.78,73.71,73.77,40682.0,57.6008,57.6164,57.5618,57.6086,40682.0
2019-10-09 11:15:00,73.77,73.93,73.77,73.89,34498.0,57.6086,57.7336,57.6086,57.7023,34498.0
2019-10-09 11:20:00,73.89,73.93,73.85,73.89,33905.0,57.7023,57.7336,57.6711,57.7023,33905.0
2019-10-09 11:25:00,73.9,73.95,73.85,73.88,30319.0,57.7101,57.7492,57.6711,57.6945,30319.0
2019-10-09 11:30:00,73.89,73.96,73.86,73.92,24901.0,57.7023,57.757,57.6789,57.7258,24901.0
2019-10-09 11:35:00,73.92,73.95,73.87,73.9,31698.0,57.7258,57.7492,57.6867,57.7101,31698.0
2019-10-09 11:40:00,73.9,73.93,73.85,73.85,42760.0,57.7101,57.7336,57.6711,57.6711,42760.0
2019-10-09 11:45:00,73.85,73.95,73.84,73.86,30447.0,57.6711,57.7492,57.6633,57.6789,30447.0
2019-10-09 11:50:00,73.86,73.9,73.79,73.79,41895.0,57.6789,57.7101,57.6242,57.6242,41895.0
2019-10-09 11:55:00,73.8,73.8,73.68,73.69,67038.0,57.6321,57.6321,57.5383,57.5462,67038.0
2019-10-09 12:00:00,73.7,73.77,73.69,73.76,22090.0,57.554,57.6086,57.5462,57.6008,22090.0
2019-10-09 12:05:00,73.76,73.83,73.76,73.78,35781.0,57.6008,57.6555,57.6008,57.6164,35781.0
2019-10-09 12:10:00,73.78,73.8,73.72,73.79,26145.0,57.6164,57.6321,57.5696,57.6242,26145.0
2019-10-09 12:15:00,73.79,73.81,73.73,73.79,15793.0,57.6242,57.6399,57.5774,57.6242,15793.0
2019-10-09 12:20:00,73.79,73.83,73.78,73.81,38919.0,57.6242,57.6555,57.6164,57.6399,38919.0
2019-10-09 12:25:00,73.81,73.82,73.7,73.76,23249.0,57.6399,57.6477,57.554,57.6008,23249.0
2019-10-09 12:30:00,73.75,73.78,73.73,73.76,13303.0,57.593,57.6164,57.5774,57.6008,13303.0
2019-10-09 12:35:00,73.77,73.77,73.71,73.71,15759.0,57.6086,57.6086,57.5618,57.5618,15759.0
2019-10-09 12:40:00,73.7,73.72,73.67,73.69,29220.0,57.554,57.5696,57.5305,57.5462,29220.0
2019-10-09 12:45:00,73.69,73.7,73.64,73.7,21768.0,57.5462,57.554,57.5071,57.554,21768.0
2019-10-09 12:50:00,73.7,73.71,73.55,73.56,31652.0,57.554,57.5618,57.4368,57.4446,31652.0
2019-10-09 12:55:00,73.55,73.64,73.54,73.63,19785.0,57.4368,57.5071,57.429,57.4993,19785.0
2019-10-09 13:00:00,73.64,73.74,73.56,73.56,77066.0,57.5071,57.5852,57.4446,57.4446,77066.0
2019-10-09 13:05:00,73.55,73.55,73.46,73.5,367633.0,57.4368,57.4368,57.3665,57.3978,367633.0
2019-10-09 13:10:00,73.49,73.51,73.43,73.44,23790.0,57.39,57.4056,57.3431,57.3509,23790.0
2019-10-09 13:15:00,73.44,73.47,73.43,73.45,44766.0,57.3509,57.3744,57.3431,57.3587,44766.0
2019-10-09 13:20:00,73.45,73.52,73.45,73.52,32008.0,57.3587,57.4134,57.3587,57.4134,32008.0
2019-10-09 13:25:00,73.51,73.52,73.47,73.51,24586.0,57.4056,57.4134,57.3744,57.4056,24586.0
2019-10-09 13:30:00,73.51,73.52,73.46,73.46,32038.0,57.4056,57.4134,57.3665,57.3665,32038.0
2019-10-09 13:35:00,73.47,73.48,73.33,73.34,79524.0,57.3744,57.3822,57.265,57.2728,79524.0
2019-10-09 13:40:00,73.33,73.53,73.28,73.51,58644.0,57.265,57.4212,57.226,57.4056,58644.0
2019-10-09 13:45:00,73.51,73.58,73.49,73.58,29432.0,57.4056,57.4603,57.39,57.4603,29432.0
2019-10-09 13:50:00,73.57,73.61,73.53,73.55,18992.0,57.4524,57.4837,57.4212,57.4368,18992.0
2019-10-09 13:55:00,73.55,73.58,73.53,73.57,53735.0,57.4368,57.4603,57.4212,57.4524,53735.0
2019-10-09 14:00:00,73.57,73.58,73.37,73.38,25786.0,57.4524,57.4603,57.2963,57.3041,25786.0
2019-10-09 14:05:00,73.4,73.47,73.39,73.42,30773.0,57.3197,57.3744,57.3119,57.3353,30773.0
2019-10-09 14:10:00,73.43,73.43,73.36,73.41,27302.0,57.3431,57.3431,57.2885,57.3275,27302.0
2019-10-09 14:15:00,73.41,73.51,73.39,73.48,29195.0,57.3275,57.4056,57.3119,57.3822,29195.0
2019-10-09 14:20:00,73.48,73.59,73.47,73.56,23935.0,57.3822,57.4681,57.3744,57.4446,23935.0
2019-10-09 14:25:00,73.55,73.56,73.51,73.53,28996.0,57.4368,57.4446,57.4056,57.4212,28996.0
2019-10-09 14:30:00,73.53,73.58,73.48,73.53,57709.0,57.4212,57.4603,57.3822,57.4212,57709.0
2019-10-09 14:35:00,73.53,73.57,73.5,73.53,26886.0,57.4212,57.4524,57.3978,57.4212,26886.0
2019-10-09 14:40:00,73.52,73.57,73.51,73.54,35750.0,57.4134,57.4524,57.4056,57.429,35750.0
2019-10-09 14:45:00,73.54,73.58,73.51,73.54,45525.0,57.429,57.4603,57.4056,57.429,45525.0
2019-10-09 14:50:00,73.54,73.59,73.47,73.59,44067.0,57.429,57.4681,57.3744,57.4681,44067.0
2019-10-09 14:55:00,73.58,73.6,73.54,73.56,33334.0,57.4603,57.4759,57.429,57.4446,33334.0
2019-10-09 15:00:00,73.56,73.64,73.54,73.6,30739.0,57.4446,57.5071,57.429,57.4759,30739.0
2019-10-09 15:05:00,73.61,73.61,73.56,73.58,28747.0,57.4837,57.4837,57.4446,57.4603,28747.0
2019-10-09 15:10:00,73.59,73.71,73.56,73.71,65216.0,57.4681,57.5618,57.4446,57.5618,65216.0
2019-10-09 15:15:00,73.7,73.75,73.66,73.69,56853.0,57.554,57.593,57.5227,57.5462,56853.0
2019-10-09 15:20:00,73.69,73.74,73.65,73.73,57813.0,57.5462,57.5852,57.5149,57.5774,57813.0
2019-10-09 15:25:00,73.72,73.74,73.69,73.7,43258.0,57.5696,57.5852,57.5462,57.554,43258.0
2019-10-09 15:30:00,73.7,73.72,73.63,73.68,53182.0,57.554,57.5696,57.4993,57.5383,53182.0
2019-10-09 15:35:00,73.68,73.71,73.64,73.68,55484.0,57.5383,57.5618,57.5071,57.5383,55484.0
2019-10-09 15:40:00,73.68,73.69,73.42,73.42,187607.0,57.5383,57.5462,57.3353,57.3353,187607.0
2019-10-09 15:45:00,73.42,73.52,73.4,73.46,75327.0,57.3353,57.4134,57.3197,57.3665,75327.0
2019-10-09 15:50:00,73.46,73.49,73.32,73.42,163979.0,57.3665,57.39,57.2572,57.3353,163979.0
2019-10-09 15:55:00,73.42,73.49,73.25,73.33,342448.0,57.3353,57.39,57.2025,57.265,342448.0
2019-10-10 09:30:00,73.22,73.48,73.2,73.45,167576.0,57.1791,57.3822,57.1635,57.3587,167576.0
2019-10-10 09:35:00,73.44,73.55,73.29,73.42,65646.0,57.3509,57.4368,57.2338,57.3353,65646.0
2019-10-10 09:40:00,73.41,73.47,73.3,73.45,149808.0,57.3275,57.3744,57.2416,57.3587,149808.0
2019-10-10 09:45:00,73.45,73.56,73.38,73.51,155732.0,57.3587,57.4446,57.3041,57.4056,155732.0
2019-10-10 09:50:00,73.51,73.76,73.5,73.64,192701.0,57.4056,57.6008,57.3978,57.5071,192701.0
2019-10-10 09:55:00,73.64,73.77,73.45,73.76,133007.0,57.5071,57.6086,57.3587,57.6008,133007.0
2019-10-10 10:00:00,73.75,73.78,73.64,73.74,58122.0,57.593,57.6164,57.5071,57.5852,58122.0
2019-10-10 10:05:00,73.75,73.76,73.64,73.71,57706.0,57.593,57.6008,57.5071,57.5618,57706.0
2019-10-10 10:10:00,73.72,73.72,73.58,73.66,58327.0,57.5696,57.5696,57.4603,57.5227,58327.0
2019-10-10 10:15:00,73.65,73.87,73.64,73.86,60699.0,57.5149,57.6867,57.5071,57.6789,60699.0
2019-10-10 10:20:00,73.86,73.96,73.85,73.95,74805.0,57.6789,57.757,57.6711,57.7492,74805.0
2019-10-10 10:25:00,73.95,74.13,73.94,74.06,137938.0,57.7492,57.8898,57.7414,57.8351,137938.0
2019-10-10 10:30:00,74.07,74.28,74.0,74.21,159103.0,57.8429,58.0069,57.7882,57.9522,159103.0
2019-10-10 10:35:00,74.21,74.21,74.02,74.14,60898.0,57.9522,57.9522,57.8039,57.8976,60898.0
2019-10-10 10:40:00,74.13,74.19,74.1,74.14,55773.0,57.8898,57.9366,57.8663,57.8976,55773.0
2019-10-10 10:45:00,74.15,74.17,74.08,74.1,30367.0,57.9054,57.921,57.8507,57.8663,30367.0
2019-10-10 10:50:00,74.1,74.32,74.08,74.31,57699.0,57.8663,58.0381,57.8507,58.0303,57699.0
2019-10-10 10:55:00,74.31,74.4,74.27,74.4,72609.0,58.0303,58.1006,57.9991,58.1006,72609.0
2019-10-10 11:00:00,74.41,74.42,74.35,74.37,47897.0,58.1084,58.1162,58.0616,58.0772,47897.0
2019-10-10 11:05:00,74.38,74.49,74.37,74.47,57558.0,58.085,58.1709,58.0772,58.1553,57558.0
2019-10-10 11:10:00,74.47,74.55,74.43,74.54,73575.0,58.1553,58.2177,58.124,58.2099,73575.0
2019-10-10 11:15:00,74.54,74.58,74.49,74.58,45204.0,58.2099,58.2412,58.1709,58.2412,45204.0
2019-10-10 11:20:00,74.59,74.63,74.51,74.6,48584.0,58.249,58.2802,58.1865,58.2568,48584.0
2019-10-10 11:25:00,74.6,74.6,74.42,74.44,61262.0,58.2568,58.2568,58.1162,58.1318,61262.0
2019-10-10 11:30:00,74.45,74.45,74.3,74.41,52348.0,58.1397,58.1397,58.0225,58.1084,52348.0
2019-10-10 11:35:00,74.4,74.44,74.36,74.37,44494.0,58.1006,58.1318,58.0694,58.0772,44494.0
2019-10-10 11:40:00,74.37,74.39,74.32,74.36,31759.0,58.0772,58.0928,58.0381,58.0694,31759.0
2019-10-10 11:45:00,74.36,74.53,74.36,74.46,36831.0,58.0694,58.2021,58.0694,58.1475,36831.0
2019-10-10 11:50:00,74.46,74.49,74.39,74.39,32034.0,58.1475,58.1709,58.0928,58.0928,32034.0
2019-10-10 11:55:00,74.4,74.44,74.38,74.43,24630.0,58.1006,58.1318,58.085,58.124,24630.0
2019-10-10 12:00:00,74.43,74.46,74.41,74.45,19037.0,58.124,58.1475,58.1084,58.1397,19037.0
2019-10-10 12:05:00,74.44,74.48,74.38,74.39,31539.0,58.1318,58.1631,58.085,58.0928,31539.0
2019-10-10 12:10:00,74.38,74.43,74.35,74.4,25106.0,58.085,58.124,58.0616,58.1006,25106.0
2019-10-10 12:15:00,74.4,74.4,74.21,74.21,46614.0,58.1006,58.1006,57.9522,57.9522,46614.0
2019-10-10 12:20:00,74.2,74.24,74.16,74.2,77054.0,57.9444,57.9757,57.9132,57.9444,77054.0
2019-10-10 12:25:00,74.2,74.24,74.17,74.2,31579.0,57.9444,57.9757,57.921,57.9444,31579.0
2019-10-10 12:30:00,74.2,74.24,74.14,74.17,71466.0,57.9444,57.9757,57.8976,57.921,71466.0
2019-10-10 12:35:00,74.17,74.21,74.11,74.16,77512.0,57.921,57.9522,57.8741,57.9132,77512.0
2019-10-10 12:40:00,74.15,74.15,74.06,74.13,37537.0,57.9054,57.9054,57.8351,57.8898,37537.0
2019-10-10 12:45:00,74.13,74.14,74.06,74.12,111088.0,57.8898,57.8976,57.8351,57.882,111088.0
2019-10-10 12:50:00,74.12,74.14,74.09,74.14,33881.0,57.882,57.8976,57.8585,57.8976,33881.0
2019-10-10 12:55:00,74.14,74.18,74.09,74.17,29051.0,57.8976,57.9288,57.8585,57.921,29051.0
2019-10-10 13:00:00,74.17,74.25,74.1,74.22,52685.0,57.921,57.9835,57.8663,57.96,52685.0
2019-10-10 13:05:00,74.21,74.3,74.19,74.29,42288.0,57.9522,58.0225,57.9366,58.0147,42288.0
2019-10-10 13:10:00,74.3,74.32,74.18,74.18,29303.0,58.0225,58.0381,57.9288,57.9288,29303.0
2019-10-10 13:15:00,74.18,74.19,74.15,74.17,33751.0,57.9288,57.9366,57.9054,57.921,33751.0
2019-10-10 13:20:00,74.17,74.24,74.17,74.2,23425.0,57.921,57.9757,57.921,57.9444,23425.0
2019-10-10 13:25:00,74.2,74.24,74.2,74.21,27619.0,57.9444,57.9757,57.9444,57.9522,27619.0
2019-10-10 13:30:00,74.2,74.21,74.12,74.2,45865.0,57.9444,57.9522,57.882,57.9444,45865.0
2019-10-10 13:35:00,74.2,74.28,74.19,74.28,28058.0,57.9444,58.0069,57.9366,58.0069,28058.0
2019-10-10 13:40:00,74.28,74.32,74.22,74.25,67447.0,58.0069,58.0381,57.96,57.9835,67447.0
2019-10-10 13:45:00,74.25,74.33,74.22,74.28,47249.0,57.9835,58.0459,57.96,58.0069,47249.0
2019-10-10 13:50:00,74.28,74.38,74.24,74.34,75505.0,58.0069,58.085,57.9757,58.0538,75505.0
2019-10-10 13:55:00,74.33,74.43,74.32,74.36,35769.0,58.0459,58.124,58.0381,58.0694,35769.0
2019-10-10 14:00:00,74.35,74.4,74.31,74.39,30373.0,58.0616,58.1006,58.0303,58.0928,30373.0
2019-10-10 14:05:00,74.38,74.42,74.13,74.25,81469.0,58.085,58.1162,57.8898,57.9835,81469.0
2019-10-10 14:10:00,74.26,74.38,74.23,74.37,41158.0,57.9913,58.085,57.9679,58.0772,41158.0
2019-10-10 14:15:00,74.38,74.47,74.38,74.45,38131.0,58.085,58.1553,58.085,58.1397,38131.0
2019-10-10 14:20:00,74.44,74.52,74.42,74.5,66869.0,58.1318,58.1943,58.1162,58.1787,66869.0
2019-10-10 14:25:00,74.5,74.61,74.43,74.57,45444.0,58.1787,58.2646,58.124,58.2334,45444.0
2019-10-10 14:30:00,74.57,74.59,74.53,74.59,33732.0,58.2334,58.249,58.2021,58.249,33732.0
2019-10-10 14:35:00,74.59,74.6,74.51,74.54,30862.0,58.249,58.2568,58.1865,58.2099,30862.0
2019-10-10 14:40:00,74.53,74.54,74.43,74.44,57793.0,58.2021,58.2099,58.124,58.1318,57793.0
2019-10-10 14:45:00,74.44,74.52,74.41,74.52,44354.0,58.1318,58.1943,58.1084,58.1943,44354.0
2019-10-10 14:50:00,74.51,74.55,74.42,74.46,34275.0,58.1865,58.2177,58.1162,58.1475,34275.0
2019-10-10 14:55:00,74.47,74.48,74.38,74.43,109351.0,58.1553,58.1631,58.085,58.124,109351.0
2019-10-10 15:00:00,74.41,74.41,74.28,74.3,54512.0,58.1084,58.1084,58.0069,58.0225,54512.0
2019-10-10 15:05:00,74.3,74.33,74.26,74.32,71713.0,58.0225,58.0459,57.9913,58.0381,71713.0
2019-10-10 15:10:00,74.31,74.39,74.2,74.38,92197.0,58.0303,58.0928,57.9444,58.085,92197.0
2019-10-10 15:15:00,74.39,74.43,74.31,74.35,70691.0,58.0928,58.124,58.0303,58.0616,70691.0
2019-10-10 15:20:00,74.35,74.36,74.27,74.3,71612.0,58.0616,58.0694,57.9991,58.0225,71612.0
2019-10-10 15:25:00,74.31,74.35,74.26,74.3,89730.0,58.0303,58.0616,57.9913,58.0225,89730.0
2019-10-10 15:30:00,74.31,74.34,74.26,74.29,73995.0,58.0303,58.0538,57.9913,58.0147,73995.0
2019-10-10 15:35:00,74.28,74.31,74.22,74.28,79491.0,58.0069,58.0303,57.96,58.0069,79491.0
2019-10-10 15:40:00,74.27,74.31,74.24,74.28,80861.0,57.9991,58.0303,57.9757,58.0069,80861.0
2019-10-10 15:45:00,74.27,74.32,74.27,74.3,155049.0,57.9991,58.0381,57.9991,58.0225,155049.0
2019-10-10 15:50:00,74.29,74.55,74.28,74.51,227888.0,58.0147,58.2177,58.0069,58.1865,227888.0
2019-10-10 15:55:00,74.5,74.57,74.3,74.44,408430.0,58.1787,58.2334,58.0225,58.1318,408430.0
2019-10-11 09:30:00,73.97,74.15,73.91,73.98,252032.0,58.6043,58.7469,58.5567,58.6122,252032.0
2019-10-11 09:35:00,73.98,74.0,73.66,73.76,115848.0,58.6122,58.628,58.3587,58.4379,115848.0
2019-10-11 09:40:00,73.78,73.83,73.65,73.81,101103.0,58.4537,58.4933,58.3507,58.4775,101103.0
2019-10-11 09:45:00,73.84,74.09,73.77,73.93,148589.0,58.5013,58.6993,58.4458,58.5726,148589.0
2019-10-11 09:50:00,73.93,74.02,73.88,73.95,58850.0,58.5726,58.6439,58.533,58.5884,58850.0
2019-10-11 09:55:00,73.95,74.05,73.82,74.02,76872.0,58.5884,58.6676,58.4854,58.6439,76872.0
2019-10-11 10:00:00,74.01,74.15,74.0,74.02,252458.0,58.6359,58.7469,58.628,58.6439,252458.0
2019-10-11 10:05:00,74.02,74.05,73.83,74.0,97693.0,58.6439,58.6676,58.4933,58.628,97693.0
2019-10-11 10:10:00,74.0,74.07,73.91,74.03,81388.0,58.628,58.6835,58.5567,58.6518,81388.0
2019-10-11 10:15:00,74.03,74.07,73.9,73.92,40340.0,58.6518,58.6835,58.5488,58.5646,40340.0
2019-10-11 10:20:00,73.92,73.95,73.82,73.89,33366.0,58.5646,58.5884,58.4854,58.5409,33366.0
2019-10-11 10:25:00,73.9,74.0,73.85,73.98,25489.0,58.5488,58.628,58.5092,58.6122,25489.0
2019-10-11 10:30:00,73.98,74.05,73.97,74.03,55459.0,58.6122,58.6676,58.6043,58.6518,55459.0
2019-10-11 10:35:00,74.04,74.05,73.97,73.99,169102.0,58.6597,58.6676,58.6043,58.6201,169102.0
2019-10-11 10:40:00,74.0,74.03,73.89,73.91,39198.0,58.628,58.6518,58.5409,58.5567,39198.0
2019-10-11 10:45:00,73.92,74.05,73.92,74.02,56924.0,58.5646,58.6676,58.5646,58.6439,56924.0
2019-10-11 10:50:00,74.02,74.03,73.95,73.99,38910.0,58.6439,58.6518,58.5884,58.6201,38910.0
2019-10-11 10:55:00,74.0,74.04,73.96,74.03,54545.0,58.628,58.6597,58.5963,58.6518,54545.0
2019-10-11 11:00:00,74.03,74.09,73.99,74.03,70781.0,58.6518,58.6993,58.6201,58.6518,70781.0
2019-10-11 11:05:00,74.05,74.05,73.98,74.02,35376.0,58.6676,58.6676,58.6122,58.6439,35376.0
2019-10-11 11:10:00,74.04,74.05,73.95,74.0,52463.0,58.6597,58.6676,58.5884,58.628,52463.0
2019-10-11 11:15:00,74.0,74.06,73.97,74.01,42736.0,58.628,58.6756,58.6043,58.6359,42736.0
2019-10-11 11:20:00,74.01,74.12,74.01,74.1,40165.0,58.6359,58.7231,58.6359,58.7073,40165.0
2019-10-11 11:25:00,74.1,74.17,74.08,74.15,81488.0,58.7073,58.7627,58.6914,58.7469,81488.0
2019-10-11 11:30:00,74.15,74.25,74.13,74.19,110027.0,58.7469,58.8261,58.731,58.7786,110027.0
2019-10-11 11:35:00,74.19,74.34,74.18,74.31,75850.0,58.7786,58.8974,58.7706,58.8736,75850.0
2019-10-11 11:40:00,74.31,74.33,74.26,74.3,68676.0,58.8736,58.8895,58.834,58.8657,68676.0
2019-10-11 11:45:00,74.31,74.31,74.12,74.26,71922.0,58.8736,58.8736,58.7231,58.834,71922.0
2019-10-11 11:50:00,74.24,74.28,74.2,74.24,41003.0,58.8182,58.8499,58.7865,58.8182,41003.0
2019-10-11 11:55:00,74.23,74.27,74.22,74.23,62804.0,58.8102,58.8419,58.8023,58.8102,62804.0
2019-10-11 12:00:00,74.22,74.23,74.07,74.12,85302.0,58.8023,58.8102,58.6835,58.7231,85302.0
2019-10-11 12:05:00,74.11,74.2,74.08,74.2,40271.0,58.7152,58.7865,58.6914,58.7865,40271.0
2019-10-11 12:10:00,74.19,74.23,74.17,74.2,29112.0,58.7786,58.8102,58.7627,58.7865,29112.0
2019-10-11 12:15:00,74.2,74.21,74.08,74.16,38954.0,58.7865,58.7944,58.6914,58.7548,38954.0
2019-10-11 12:20:00,74.16,74.2,74.13,74.17,33732.0,58.7548,58.7865,58.731,58.7627,33732.0
2019-10-11 12:25:00,74.18,74.25,74.13,74.25,31009.0,58.7706,58.8261,58.731,58.8261,31009.0
2019-10-11 12:30:00,74.25,74.25,73.92,74.16,97520.0,58.8261,58.8261,58.5646,58.7548,97520.0
2019-10-11 12:35:00,74.18,74.23,74.16,74.17,68485.0,58.7706,58.8102,58.7548,58.7627,68485.0
2019-10-11 12:40:00,74.17,74.19,73.91,73.96,64818.0,58.7627,58.7786,58.5567,58.5963,64818.0
2019-10-11 12:45:00,73.96,74.03,73.94,73.99,30903.0,58.5963,58.6518,58.5805,58.6201,30903.0
2019-10-11 12:50:00,73.98,74.05,73.95,73.95,31944.0,58.6122,58.6676,58.5884,58.5884,31944.0
2019-10-11 12:55:00,73.96,74.05,73.93,73.96,154267.0,58.5963,58.6676,58.5726,58.5963,154267.0
2019-10-11 13:00:00,73.96,73.99,73.82,73.83,52097.0,58.5963,58.6201,58.4854,58.4933,52097.0
2019-10-11 13:05:00,73.82,73.85,73.73,73.75,38446.0,58.4854,58.5092,58.4141,58.43,38446.0
2019-10-11 13:10:00,73.74,73.79,73.62,73.68,60474.0,58.422,58.4616,58.327,58.3745,60474.0
2019-10-11 13:15:00,73.68,73.82,73.67,73.8,47121.0,58.3745,58.4854,58.3666,58.4696,47121.0
2019-10-11 13:20:00,73.8,73.89,73.77,73.86,38230.0,58.4696,58.5409,58.4458,58.5171,38230.0
2019-10-11 13:25:00,73.84,74.09,73.83,73.98,84502.0,58.5013,58.6993,58.4933,58.6122,84502.0
2019-10-11 13:30:00,73.98,74.08,73.87,74.06,49356.0,58.6122,58.6914,58.525,58.6756,49356.0
2019-10-11 13:35:00,74.06,74.1,74.01,74.01,55254.0,58.6756,58.7073,58.6359,58.6359,55254.0
2019-10-11 13:40:00,74.02,74.06,73.97,74.02,38225.0,58.6439,58.6756,58.6043,58.6439,38225.0
2019-10-11 13:45:00,74.02,74.03,73.86,73.95,54472.0,58.6439,58.6518,58.5171,58.5884,54472.0
2019-10-11 13:50:00,73.95,73.98,73.88,73.97,42048.0,58.5884,58.6122,58.533,58.6043,42048.0
2019-10-11 13:55:00,73.97,74.05,73.92,73.95,41135.0,58.6043,58.6676,58.5646,58.5884,41135.0
2019-10-11 14:00:00,73.96,73.96,73.83,73.86,64722.0,58.5963,58.5963,58.4933,58.5171,64722.0
2019-10-11 14:05:00,73.85,74.0,73.85,73.97,32209.0,58.5092,58.628,58.5092,58.6043,32209.0
2019-10-11 14:10:00,73.98,74.0,73.91,73.96,33831.0,58.6122,58.628,58.5567,58.5963,33831.0
2019-10-11 14:15:00,73.96,74.03,73.96,74.0,76872.0,58.5963,58.6518,58.5963,58.628,76872.0
2019-10-11 14:20:00,74.03,74.11,74.02,74.09,25225.0,58.6518,58.7152,58.6439,58.6993,25225.0
2019-10-11 14:25:00,74.09,74.16,74.08,74.09,39634.0,58.6993,58.7548,58.6914,58.6993,39634.0
2019-10-11 14:30:00,74.1,74.18,74.08,74.15,29683.0,58.7073,58.7706,58.6914,58.7469,29683.0
2019-10-11 14:35:00,74.14,74.19,74.14,74.15,32547.0,58.7389,58.7786,58.7389,58.7469,32547.0
2019-10-11 14:40:00,74.16,74.19,74.03,74.03,68708.0,58.7548,58.7786,58.6518,58.6518,68708.0
2019-10-11 14:45:00,74.03,74.11,73.95,73.96,64515.0,58.6518,58.7152,58.5884,58.5963,64515.0
2019-10-11 14:50:00,73.95,74.02,73.93,73.96,31320.0,58.5884,58.6439,58.5726,58.5963,31320.0
2019-10-11 14:55:00,73.97,74.01,73.89,73.98,35733.0,58.6043,58.6359,58.5409,58.6122,35733.0
2019-10-11 15:00:00,73.99,73.99,73.94,73.94,26028.0,58.6201,58.6201,58.5805,58.5805,26028.0
2019-10-11 15:05:00,73.94,73.99,73.93,73.98,32603.0,58.5805,58.6201,58.5726,58.6122,32603.0
2019-10-11 15:10:00,73.98,73.99,73.91,73.97,51216.0,58.6122,58.6201,58.5567,58.6043,51216.0
2019-10-11 15:15:00,73.97,73.99,73.94,73.96,39078.0,58.6043,58.6201,58.5805,58.5963,39078.0
2019-10-11 15:20:00,73.96,73.96,73.9,73.95,37911.0,58.5963,58.5963,58.5488,58.5884,37911.0
2019-10-11 15:25:00,73.95,73.96,73.91,73.93,43520.0,58.5884,58.5963,58.5567,58.5726,43520.0
2019-10-11 15:30:00,73.94,73.98,73.81,73.98,74323.0,58.5805,58.6122,58.4775,58.6122,74323.0
2019-10-11 15:35:00,73.99,74.16,73.89,74.14,102049.0,58.6201,58.7548,58.5409,58.7389,102049.0
2019-10-11 15:40:00,74.14,74.16,73.81,73.81,104846.0,58.7389,58.7548,58.4775,58.4775,104846.0
2019-10-11 15:45:00,73.8,73.93,73.67,73.78,107314.0,58.4696,58.5726,58.3666,58.4537,107314.0
2019-10-11 15:50:00,73.78,73.93,73.7,73.75,170886.0,58.4537,58.5726,58.3903,58.43,170886.0
2019-10-11 15:55:00,73.76,73.79,73.57,73.61,476800.0,58.4379,58.4616,58.2873,58.319,476800.0
2019-10-14 09:30:00,73.65,73.72,73.39,73.6,105431.0,58.3507,58.4062,58.1447,58.3111,105431.0
2019-10-14 09:35:00,73.66,73.69,73.46,73.46,25998.0,58.3587,58.3824,58.2002,58.2002,25998.0
2019-10-14 09:40:00,73.53,73.59,73.41,73.53,26264.0,58.2557,58.3032,58.1606,58.2557,26264.0
2019-10-14 09:45:00,73.55,73.64,73.49,73.6,27166.0,58.2715,58.3428,58.224,58.3111,27166.0
2019-10-14 09:50:00,73.61,73.63,73.44,73.51,52877.0,58.319,58.3349,58.1844,58.2398,52877.0
2019-10-14 09:55:00,73.52,73.64,73.49,73.64,36678.0,58.2477,58.3428,58.224,58.3428,36678.0
2019-10-14 10:00:00,73.64,73.66,73.53,73.59,36346.0,58.3428,58.3587,58.2557,58.3032,36346.0
2019-10-14 10:05:00,73.61,73.9,73.58,73.89,55087.0,58.319,58.5488,58.2953,58.5409,55087.0
2019-10-14 10:10:00,73.9,73.99,73.83,73.83,40116.0,58.5488,58.6201,58.4933,58.4933,40116.0
2019-10-14 10:15:00,73.84,73.88,73.75,73.8,29940.0,58.5013,58.533,58.43,58.4696,29940.0
2019-10-14 10:20:00,73.81,73.87,73.76,73.81,30789.0,58.4775,58.525,58.4379,58.4775,30789.0
2019-10-14 10:25:00,73.81,73.82,73.61,73.62,30447.0,58.4775,58.4854,58.319,58.327,30447.0
2019-10-14 10:30:00,73.62,73.79,73.62,73.67,32747.0,58.327,58.4616,58.327,58.3666,32747.0
2019-10-14 10:35:00,73.68,73.97,73.68,73.94,132170.0,58.3745,58.6043,58.3745,58.5805,132170.0
2019-10-14 10:40:00,73.93,73.93,73.8,73.88,28298.0,58.5726,58.5726,58.4696,58.533,28298.0
2019-10-14 10:45:00,73.88,73.91,73.82,73.86,47379.0,58.533,58.5567,58.4854,58.5171,47379.0
2019-10-14 10:50:00,73.89,74.17,73.87,74.13,65007.0,58.5409,58.7627,58.525,58.731,65007.0
2019-10-14 10:55:00,74.13,74.15,74.05,74.13,50901.0,58.731,58.7469,58.6676,58.731,50901.0
2019-10-14 11:00:00,74.13,74.15,73.98,74.01,28151.0,58.731,58.7469,58.6122,58.6359,28151.0
2019-10-14 11:05:00,74.02,74.03,73.97,73.99,25398.0,58.6439,58.6518,58.6043,58.6201,25398.0
2019-10-14 11:10:00,73.98,74.1,73.97,74.09,32233.0,58.6122,58.7073,58.6043,58.6993,32233.0
2019-10-14 11:15:00,74.09,74.1,74.04,74.08,50477.0,58.6993,58.7073,58.6597,58.6914,50477.0
2019-10-14 11:20:00,74.08,74.09,74.03,74.04,44142.0,58.6914,58.6993,58.6518,58.6597,44142.0
2019-10-14 11:25:00,74.05,74.05,73.99,74.01,25575.0,58.6676,58.6676,58.6201,58.6359,25575.0
2019-10-14 11:30:00,74.0,74.08,73.99,74.06,35144.0,58.628,58.6914,58.6201,58.6756,35144.0
2019-10-14 11:35:00,74.06,74.17,74.06,74.16,38498.0,58.6756,58.7627,58.6756,58.7548,38498.0
2019-10-14 11:40:00,74.16,74.17,74.1,74.11,29157.0,58.7548,58.7627,58.7073,58.7152,29157.0
2019-10-14 11:45:00,74.11,74.12,74.04,74.06,42335.0,58.7152,58.7231,58.6597,58.6756,42335.0
2019-10-14 11:50:00,74.05,74.07,74.02,74.07,24728.0,58.6676,58.6835,58.6439,58.6835,24728.0
2019-10-14 11:55:00,74.07,74.08,74.01,74.02,24222.0,58.6835,58.6914,58.6359,58.6439,24222.0
2019-10-14 12:00:00,74.02,74.08,73.99,74.07,73070.0,58.6439,58.6914,58.6201,58.6835,73070.0
2019-10-14 12:05:00,74.07,74.1,74.05,74.09,35508.0,58.6835,58.7073,58.6676,58.6993,35508.0
2019-10-14 12:10:00,74.09,74.1,74.0,74.01,38547.0,58.6993,58.7073,58.628,58.6359,38547.0
2019-10-14 12:15:00,74.01,74.03,73.99,74.01,54767.0,58.6359,58.6518,58.6201,58.6359,54767.0
2019-10-14 12:20:00,74.01,74.01,73.91,73.97,50264.0,58.6359,58.6359,58.5567,58.6043,50264.0
2019-10-14 12:25:00,73.97,73.97,73.92,73.95,25691.0,58.6043,58.6043,58.5646,58.5884,25691.0
2019-10-14 12:30:00,73.95,73.97,73.92,73.94,17410.0,58.5884,58.6043,58.5646,58.5805,17410.0
2019-10-14 12:35:00,73.95,74.02,73.94,74.0,26653.0,58.5884,58.6439,58.5805,58.628,26653.0
2019-10-14 12:40:00,74.01,74.06,73.98,74.01,32349.0,58.6359,58.6756,58.6122,58.6359,32349.0
2019-10-14 12:45:00,74.0,74.09,73.99,74.06,47112.0,58.628,58.6993,58.6201,58.6756,47112.0
2019-10-14 12:50:00,74.06,74.11,74.01,74.02,21005.0,58.6756,58.7152,58.6359,58.6439,21005.0
2019-10-14 12:55:00,74.02,74.02,73.96,73.99,17016.0,58.6439,58.6439,58.5963,58.6201,17016.0
2019-10-14 13:00:00,73.98,73.99,73.92,73.92,40365.0,58.6122,58.6201,58.5646,58.5646,40365.0
2019-10-14 13:05:00,73.92,73.99,73.85,73.87,84849.0,58.5646,58.6201,58.5092,58.525,84849.0
2019-10-14 13:10:00,73.87,73.91,73.84,73.88,49900.0,58.525,58.5567,58.5013,58.533,49900.0
2019-10-14 13:15:00,73.87,73.91,73.87,73.89,14823.0,58.525,58.5567,58.525,58.5409,14823.0
2019-10-14 13:20:00,73.89,73.93,73.88,73.9,19250.0,58.5409,58.5726,58.533,58.5488,19250.0
2019-10-14 13:25:00,73.9,73.9,73.84,73.85,26428.0,58.5488,58.5488,58.5013,58.5092,26428.0
2019-10-14 13:30:00,73.86,73.86,73.83,73.84,20006.0,58.5171,58.5171,58.4933,58.5013,20006.0
2019-10-14 13:35:00,73.84,73.86,73.83,73.83,17481.0,58.5013,58.5171,58.4933,58.4933,17481.0
2019-10-14 13:40:00,73.85,73.87,73.82,73.87,46616.0,58.5092,58.525,58.4854,58.525,46616.0
2019-10-14 13:45:00,73.86,73.94,73.86,73.92,19834.0,58.5171,58.5805,58.5171,58.5646,19834.0
2019-10-14 13:50:00,73.92,73.92,73.89,73.92,31317.0,58.5646,58.5646,58.5409,58.5646,31317.0
2019-10-14 13:55:00,73.92,73.95,73.86,73.93,35201.0,58.5646,58.5884,58.5171,58.5726,35201.0
2019-10-14 14:00:00,73.92,73.95,73.89,73.91,42756.0,58.5646,58.5884,58.5409,58.5567,42756.0
2019-10-14 14:05:00,73.91,73.94,73.9,73.94,26006.0,58.5567,58.5805,58.5488,58.5805,26006.0
2019-10-14 14:10:00,73.94,73.95,73.88,73.89,65416.0,58.5805,58.5884,58.533,58.5409,65416.0
2019-10-14 14:15:00,73.88,73.9,73.84,73.86,124914.0,58.533,58.5488,58.5013,58.5171,124914.0
2019-10-14 14:20:00,73.86,73.87,73.83,73.84,32731.0,58.5171,58.525,58.4933,58.5013,32731.0
2019-10-14 14:25:00,73.84,73.84,73.79,73.8,19391.0,58.5013,58.5013,58.4616,58.4696,19391.0
2019-10-14 14:30:00,73.8,73.8,73.76,73.78,19597.0,58.4696,58.4696,58.4379,58.4537,19597.0
2019-10-14 14:35:00,73.79,73.79,73.75,73.77,19286.0,58.4616,58.4616,58.43,58.4458,19286.0
2019-10-14 14:40:00,73.77,73.8,73.74,73.79,22447.0,58.4458,58.4696,58.422,58.4616,22447.0
2019-10-14 14:45:00,73.79,73.82,73.73,73.75,19334.0,58.4616,58.4854,58.4141,58.43,19334.0
2019-10-14 14:50:00,73.76,73.82,73.75,73.81,17700.0,58.4379,58.4854,58.43,58.4775,17700.0
2019-10-14 14:55:00,73.82,73.86,73.81,73.83,21393.0,58.4854,58.5171,58.4775,58.4933,21393.0
2019-10-14 15:00:00,73.83,73.85,73.78,73.79,38485.0,58.4933,58.5092,58.4537,58.4616,38485.0
2019-10-14 15:05:00,73.8,73.83,73.79,73.83,24733.0,58.4696,58.4933,58.4616,58.4933,24733.0
2019-10-14 15:10:00,73.84,73.91,73.82,73.86,21503.0,58.5013,58.5567,58.4854,58.5171,21503.0
2019-10-14 15:15:00,73.86,73.93,73.85,73.89,56083.0,58.5171,58.5726,58.5092,58.5409,56083.0
2019-10-14 15:20:00,73.9,73.93,73.81,73.82,31024.0,58.5488,58.5726,58.4775,58.4854,31024.0
2019-10-14 15:25:00,73.83,73.87,73.82,73.84,70562.0,58.4933,58.525,58.4854,58.5013,70562.0
2019-10-14 15:30:00,73.86,73.86,73.7,73.74,41650.0,58.5171,58.5171,58.3903,58.422,41650.0
2019-10-14 15:35:00,73.74,73.81,73.73,73.77,45287.0,58.422,58.4775,58.4141,58.4458,45287.0
2019-10-14 15:40:00,73.77,73.77,73.71,73.73,46426.0,58.4458,58.4458,58.3983,58.4141,46426.0
2019-10-14 15:45:00,73.73,73.77,73.67,73.73,76881.0,58.4141,58.4458,58.3666,58.4141,76881.0
2019-10-14 15:50:00,73.73,73.83,73.71,73.81,109628.0,58.4141,58.4933,58.3983,58.4775,109628.0
2019-10-14 15:55:00,73.8,73.81,73.71,73.76,212047.0,58.4696,58.4775,58.3983,58.4379,212047.0
2019-10-15 09:30:00,74.2,74.29,73.8,73.9,212839.0,58.7865,58.8578,58.4696,58.5488,212839.0
2019-10-15 09:35:00,73.92,74.21,73.92,74.16,87216.0,58.5646,58.7944,58.5646,58.7548,87216.0
2019-10-15 09:40:00,74.16,74.21,73.99,74.08,177479.0,58.7548,58.7944,58.6201,58.6914,177479.0
2019-10-15 09:45:00,74.09,74.13,73.98,73.98,39616.0,58.6993,58.731,58.6122,58.6122,39616.0
2019-10-15 09:50:00,73.99,74.26,73.96,74.22,53104.0,58.6201,58.834,58.5963,58.8023,53104.0
2019-10-15 09:55:00,74.22,74.23,74.11,74.15,35519.0,58.8023,58.8102,58.7152,58.7469,35519.0
2019-10-15 10:00:00,74.15,74.32,74.14,74.31,70250.0,58.7469,58.8816,58.7389,58.8736,70250.0
2019-10-15 10:05:00,74.29,74.29,74.12,74.22,50704.0,58.8578,58.8578,58.7231,58.8023,50704.0
2019-10-15 10:10:00,74.21,74.36,74.19,74.27,67904.0,58.7944,58.9132,58.7786,58.8419,67904.0
2019-10-15 10:15:00,74.26,74.37,74.25,74.36,42659.0,58.834,58.9212,58.8261,58.9132,42659.0
2019-10-15 10:20:00,74.34,74.37,74.28,74.31,33696.0,58.8974,58.9212,58.8499,58.8736,33696.0
2019-10-15 10:25:00,74.32,74.42,74.28,74.38,245412.0,58.8816,58.9608,58.8499,58.9291,245412.0
2019-10-15 10:30:00,74.39,74.47,74.31,74.46,96223.0,58.937,59.0004,58.8736,58.9925,96223.0
2019-10-15 10:35:00,74.47,74.57,74.47,74.52,62177.0,59.0004,59.0796,59.0004,59.04,62177.0
2019-10-15 10:40:00,74.52,74.64,74.51,74.59,58144.0,59.04,59.1351,59.0321,59.0955,58144.0
2019-10-15 10:45:00,74.6,74.65,74.58,74.63,39369.0,59.1034,59.143,59.0875,59.1272,39369.0
2019-10-15 10:50:00,74.62,74.73,74.6,74.7,64888.0,59.1192,59.2064,59.1034,59.1826,64888.0
2019-10-15 10:55:00,74.7,74.81,74.69,74.81,83696.0,59.1826,59.2698,59.1747,59.2698,83696.0
2019-10-15 11:00:00,74.81,74.98,74.81,74.96,68076.0,59.2698,59.4045,59.2698,59.3886,68076.0
2019-10-15 11:05:00,74.95,74.97,74.85,74.91,75418.0,59.3807,59.3965,59.3015,59.349,75418.0
2019-10-15 11:10:00,74.9,74.92,74.65,74.69,62746.0,59.3411,59.3569,59.143,59.1747,62746.0
2019-10-15 11:15:00,74.69,74.72,74.61,74.63,70700.0,59.1747,59.1985,59.1113,59.1272,70700.0
2019-10-15 11:20:00,74.64,74.79,74.64,74.78,68841.0,59.1351,59.2539,59.1351,59.246,68841.0
2019-10-15 11:25:00,74.76,74.82,74.7,74.76,53305.0,59.2302,59.2777,59.1826,59.2302,53305.0
2019-10-15 11:30:00,74.75,74.78,74.66,74.67,53183.0,59.2222,59.246,59.1509,59.1588,53183.0
2019-10-15 11:35:00,74.66,74.7,74.63,74.67,23413.0,59.1509,59.1826,59.1272,59.1588,23413.0
2019-10-15 11:40:00,74.66,74.7,74.54,74.55,27882.0,59.1509,59.1826,59.0559,59.0638,27882.0
2019-10-15 11:45:00,74.56,74.57,74.51,74.56,23606.0,59.0717,59.0796,59.0321,59.0717,23606.0
2019-10-15 11:50:00,74.57,74.66,74.57,74.65,26845.0,59.0796,59.1509,59.0796,59.143,26845.0
2019-10-15 11:55:00,74.65,74.71,74.58,74.6,24690.0,59.143,59.1905,59.0875,59.1034,24690.0
2019-10-15 12:00:00,74.6,74.62,74.55,74.57,25789.0,59.1034,59.1192,59.0638,59.0796,25789.0
2019-10-15 12:05:00,74.55,74.63,74.54,74.6,147156.0,59.0638,59.1272,59.0559,59.1034,147156.0
2019-10-15 12:10:00,74.6,74.68,74.59,74.67,81935.0,59.1034,59.1668,59.0955,59.1588,81935.0
2019-10-15 12:15:00,74.67,74.71,74.62,74.65,22467.0,59.1588,59.1905,59.1192,59.143,22467.0
2019-10-15 12:20:00,74.64,74.71,74.64,74.65,24206.0,59.1351,59.1905,59.1351,59.143,24206.0
2019-10-15 12:25:00,74.63,74.68,74.59,74.59,26750.0,59.1272,59.1668,59.0955,59.0955,26750.0
2019-10-15 12:30:00,74.58,74.61,74.57,74.6,16601.0,59.0875,59.1113,59.0796,59.1034,16601.0
2019-10-15 12:35:00,74.6,74.62,74.53,74.57,39712.0,59.1034,59.1192,59.0479,59.0796,39712.0
2019-10-15 12:40:00,74.57,74.6,74.53,74.53,14852.0,59.0796,59.1034,59.0479,59.0479,14852.0
2019-10-15 12:45:00,74.55,74.57,74.51,74.51,18015.0,59.0638,59.0796,59.0321,59.0321,18015.0
2019-10-15 12:50:00,74.51,74.56,74.48,74.55,30150.0,59.0321,59.0717,59.0083,59.0638,30150.0
2019-10-15 12:55:00,74.55,74.61,74.54,74.57,17897.0,59.0638,59.1113,59.0559,59.0796,17897.0
2019-10-15 13:00:00,74.57,74.57,74.45,74.45,23044.0,59.0796,59.0796,58.9845,58.9845,23044.0
2019-10-15 13:05:00,74.47,74.53,74.44,74.48,21419.0,59.0004,59.0479,58.9766,59.0083,21419.0
2019-10-15 13:10:00,74.47,74.55,74.47,74.53,29463.0,59.0004,59.0638,59.0004,59.0479,29463.0
2019-10-15 13:15:00,74.53,74.56,74.5,74.53,22652.0,59.0479,59.0717,59.0242,59.0479,22652.0
2019-10-15 13:20:00,74.51,74.55,74.48,74.48,38248.0,59.0321,59.0638,59.0083,59.0083,38248.0
2019-10-15 13:25:00,74.48,74.53,74.47,74.51,41566.0,59.0083,59.0479,59.0004,59.0321,41566.0
2019-10-15 13:30:00,74.52,74.56,74.51,74.52,35417.0,59.04,59.0717,59.0321,59.04,35417.0
2019-10-15 13:35:00,74.52,74.54,74.5,74.53,31568.0,59.04,59.0559,59.0242,59.0479,31568.0
2019-10-15 13:40:00,74.53,74.63,74.51,74.62,30762.0,59.0479,59.1272,59.0321,59.1192,30762.0
2019-10-15 13:45:00,74.61,74.68,74.6,74.66,39811.0,59.1113,59.1668,59.1034,59.1509,39811.0
2019-10-15 13:50:00,74.65,74.7,74.65,74.68,50870.0,59.143,59.1826,59.143,59.1668,50870.0
2019-10-15 13:55:00,74.68,74.72,74.67,74.7,25897.0,59.1668,59.1985,59.1588,59.1826,25897.0
2019-10-15 14:00:00,74.7,74.72,74.67,74.7,25984.0,59.1826,59.1985,59.1588,59.1826,25984.0
2019-10-15 14:05:00,74.7,74.71,74.65,74.7,43909.0,59.1826,59.1905,59.143,59.1826,43909.0
2019-10-15 14:10:00,74.7,74.72,74.66,74.69,29288.0,59.1826,59.1985,59.1509,59.1747,29288.0
2019-10-15 14:15:00,74.69,74.74,74.68,74.73,29486.0,59.1747,59.2143,59.1668,59.2064,29486.0
2019-10-15 14:20:00,74.73,74.8,74.72,74.79,30404.0,59.2064,59.2618,59.1985,59.2539,30404.0
2019-10-15 14:25:00,74.79,74.8,74.7,74.74,37289.0,59.2539,59.2618,59.1826,59.2143,37289.0
2019-10-15 14:30:00,74.74,74.74,74.65,74.66,51377.0,59.2143,59.2143,59.143,59.1509,51377.0
2019-10-15 14:35:00,74.66,74.71,74.65,74.67,63062.0,59.1509,59.1905,59.143,59.1588,63062.0
2019-10-15 14:40:00,74.67,74.71,74.65,74.69,37343.0,59.1588,59.1905,59.143,59.1747,37343.0
2019-10-15 14:45:00,74.71,74.72,74.65,74.69,31920.0,59.1905,59.1985,59.143,59.1747,31920.0
2019-10-15 14:50:00,74.69,74.74,74.66,74.67,27628.0,59.1747,59.2143,59.1509,59.1588,27628.0
2019-10-15 14:55:00,74.68,74.7,74.64,74.7,28216.0,59.1668,59.1826,59.1351,59.1826,28216.0
2019-10-15 15:00:00,74.69,74.71,74.65,74.69,16234.0,59.1747,59.1905,59.143,59.1747,16234.0
2019-10-15 15:05:00,74.69,74.71,74.67,74.69,27075.0,59.1747,59.1905,59.1588,59.1747,27075.0
2019-10-15 15:10:00,74.69,74.8,74.66,74.76,52866.0,59.1747,59.2618,59.1509,59.2302,52866.0
2019-10-15 15:15:00,74.76,74.76,74.7,74.7,27011.0,59.2302,59.2302,59.1826,59.1826,27011.0
2019-10-15 15:20:00,74.7,74.72,74.64,74.71,34635.0,59.1826,59.1985,59.1351,59.1905,34635.0
2019-10-15 15:25:00,74.7,74.73,74.67,74.71,27281.0,59.1826,59.2064,59.1588,59.1905,27281.0
2019-10-15 15:30:00,74.71,74.73,74.63,74.66,50931.0,59.1905,59.2064,59.1272,59.1509,50931.0
2019-10-15 15:35:00,74.66,74.69,74.66,74.66,66977.0,59.1509,59.1747,59.1509,59.1509,66977.0
2019-10-15 15:40:00,74.67,74.68,74.62,74.63,61162.0,59.1588,59.1668,59.1192,59.1272,61162.0
2019-10-15 15:45:00,74.63,74.69,74.6,74.67,320691.0,59.1272,59.1747,59.1034,59.1588,320691.0
2019-10-15 15:50:00,74.66,74.69,74.6,74.61,97179.0,59.1509,59.1747,59.1034,59.1113,97179.0
2019-10-15 15:55:00,74.61,74.64,74.49,74.5,276192.0,59.1113,59.1351,59.0162,59.0242,276192.0
2019-10-16 09:30:00,74.38,74.83,74.34,74.61,146992.0,58.9291,59.2856,58.8974,59.1113,146992.0
2019-10-16 09:35:00,74.66,74.77,74.41,74.66,67705.0,59.1509,59.2381,58.9529,59.1509,67705.0
2019-10-16 09:40:00,74.66,74.77,74.61,74.65,103162.0,59.1509,59.2381,59.1113,59.143,103162.0
2019-10-16 09:45:00,74.66,74.89,74.61,74.75,166946.0,59.1509,59.3331,59.1113,59.2222,166946.0
2019-10-16 09:50:00,74.75,74.8,74.61,74.7,71403.0,59.2222,59.2618,59.1113,59.1826,71403.0
2019-10-16 09:55:00,74.68,74.74,74.6,74.63,61470.0,59.1668,59.2143,59.1034,59.1272,61470.0
2019-10-16 10:00:00,74.63,74.68,74.59,74.59,37274.0,59.1272,59.1668,59.0955,59.0955,37274.0
2019-10-16 10:05:00,74.57,74.58,74.39,74.51,73798.0,59.0796,59.0875,58.937,59.0321,73798.0
2019-10-16 10:10:00,74.51,74.56,74.36,74.52,85698.0,59.0321,59.0717,58.9132,59.04,85698.0
2019-10-16 10:15:00,74.53,74.53,74.41,74.49,36347.0,59.0479,59.0479,58.9529,59.0162,36347.0
2019-10-16 10:20:00,74.47,74.55,74.44,74.44,35762.0,59.0004,59.0638,58.9766,58.9766,35762.0
2019-10-16 10:25:00,74.44,74.59,74.38,74.59,40383.0,58.9766,59.0955,58.9291,59.0955,40383.0
2019-10-16 10:30:00,74.6,74.74,74.6,74.74,35267.0,59.1034,59.2143,59.1034,59.2143,35267.0
2019-10-16 10:35:00,74.72,74.85,74.68,74.83,19755.0,59.1985,59.3015,59.1668,59.2856,19755.0
2019-10-16 10:40:00,74.82,74.85,74.72,74.77,122480.0,59.2777,59.3015,59.1985,59.2381,122480.0
2019-10-16 10:45:00,74.8,74.83,74.69,74.76,22372.0,59.2618,59.2856,59.1747,59.2302,22372.0
2019-10-16 10:50:00,74.78,74.92,74.71,74.72,153397.0,59.246,59.3569,59.1905,59.1985,153397.0
2019-10-16 10:55:00,74.73,74.82,74.71,74.82,29484.0,59.2064,59.2777,59.1905,59.2777,29484.0
2019-10-16 11:00:00,74.85,74.89,74.78,74.87,33924.0,59.3015,59.3331,59.246,59.3173,33924.0
2019-10-16 11:05:00,74.87,74.89,74.83,74.84,20811.0,59.3173,59.3331,59.2856,59.2935,20811.0
2019-10-16 11:10:00,74.84,74.86,74.71,74.76,66047.0,59.2935,59.3094,59.1905,59.2302,66047.0
2019-10-16 11:15:00,74.76,74.81,74.66,74.67,41308.0,59.2302,59.2698,59.1509,59.1588,41308.0
2019-10-16 11:20:00,74.68,74.71,74.54,74.61,75113.0,59.1668,59.1905,59.0559,59.1113,75113.0
2019-10-16 11:25:00,74.61,74.75,74.58,74.75,32927.0,59.1113,59.2222,59.0875,59.2222,32927.0
2019-10-16 11:30:00,74.74,74.82,74.71,74.75,51575.0,59.2143,59.2777,59.1905,59.2222,51575.0
2019-10-16 11:35:00,74.75,74.85,74.75,74.84,28343.0,59.2222,59.3015,59.2222,59.2935,28343.0
2019-10-16 11:40:00,74.84,74.98,74.83,74.95,56713.0,59.2935,59.4045,59.2856,59.3807,56713.0
2019-10-16 11:45:00,74.95,74.98,74.92,74.97,34229.0,59.3807,59.4045,59.3569,59.3965,34229.0
2019-10-16 11:50:00,74.95,74.95,74.84,74.84,27049.0,59.3807,59.3807,59.2935,59.2935,27049.0
2019-10-16 11:55:00,74.84,74.85,74.78,74.83,34575.0,59.2935,59.3015,59.246,59.2856,34575.0
2019-10-16 12:00:00,74.82,74.9,74.82,74.9,31716.0,59.2777,59.3411,59.2777,59.3411,31716.0
2019-10-16 12:05:00,74.89,74.9,74.8,74.82,59605.0,59.3331,59.3411,59.2618,59.2777,59605.0
2019-10-16 12:10:00,74.83,74.83,74.75,74.78,19481.0,59.2856,59.2856,59.2222,59.246,19481.0
2019-10-16 12:15:00,74.78,74.85,74.78,74.84,91933.0,59.246,59.3015,59.246,59.2935,91933.0
2019-10-16 12:20:00,74.85,74.88,74.71,74.75,60002.0,59.3015,59.3252,59.1905,59.2222,60002.0
2019-10-16 12:25:00,74.75,74.85,74.72,74.84,104548.0,59.2222,59.3015,59.1985,59.2935,104548.0
2019-10-16 12:30:00,74.84,74.85,74.75,74.76,20337.0,59.2935,59.3015,59.2222,59.2302,20337.0
2019-10-16 12:35:00,74.75,74.77,74.7,74.71,21056.0,59.2222,59.2381,59.1826,59.1905,21056.0
2019-10-16 12:40:00,74.72,74.77,74.69,74.72,29676.0,59.1985,59.2381,59.1747,59.1985,29676.0
2019-10-16 12:45:00,74.72,74.73,74.68,74.71,20369.0,59.1985,59.2064,59.1668,59.1905,20369.0
2019-10-16 12:50:00,74.7,74.71,74.59,74.62,56216.0,59.1826,59.1905,59.0955,59.1192,56216.0
2019-10-16 12:55:00,74.61,74.65,74.59,74.6,26027.0,59.1113,59.143,59.0955,59.1034,26027.0
2019-10-16 13:00:00,74.59,74.68,74.57,74.67,25438.0,59.0955,59.1668,59.0796,59.1588,25438.0
2019-10-16 13:05:00,74.68,74.72,74.66,74.7,31190.0,59.1668,59.1985,59.1509,59.1826,31190.0
2019-10-16 13:10:00,74.69,74.71,74.63,74.66,36236.0,59.1747,59.1905,59.1272,59.1509,36236.0
2019-10-16 13:15:00,74.66,74.68,74.63,74.68,34926.0,59.1509,59.1668,59.1272,59.1668,34926.0
2019-10-16 13:20:00,74.68,74.71,74.65,74.66,33335.0,59.1668,59.1905,59.143,59.1509,33335.0
2019-10-16 13:25:00,74.66,74.7,74.65,74.65,33830.0,59.1509,59.1826,59.143,59.143,33830.0
2019-10-16 13:30:00,74.67,74.71,74.65,74.71,41731.0,59.1588,59.1905,59.143,59.1905,41731.0
2019-10-16 13:35:00,74.7,74.73,74.65,74.67,41027.0,59.1826,59.2064,59.143,59.1588,41027.0
2019-10-16 13:40:00,74.66,74.68,74.51,74.58,67615.0,59.1509,59.1668,59.0321,59.0875,67615.0
2019-10-16 13:45:00,74.57,74.59,74.53,74.56,41777.0,59.0796,59.0955,59.0479,59.0717,41777.0
2019-10-16 13:50:00,74.56,74.63,74.54,74.6,76055.0,59.0717,59.1272,59.0559,59.1034,76055.0
2019-10-16 13:55:00,74.6,74.61,74.53,74.55,33221.0,59.1034,59.1113,59.0479,59.0638,33221.0
2019-10-16 14:00:00,74.56,74.58,74.53,74.56,24269.0,59.0717,59.0875,59.0479,59.0717,24269.0
2019-10-16 14:05:00,74.55,74.59,74.53,74.55,45164.0,59.0638,59.0955,59.0479,59.0638,45164.0
2019-10-16 14:10:00,74.55,74.62,74.54,74.6,45477.0,59.0638,59.1192,59.0559,59.1034,45477.0
2019-10-16 14:15:00,74.61,74.62,74.54,74.57,30262.0,59.1113,59.1192,59.0559,59.0796,30262.0
2019-10-16 14:20:00,74.58,74.61,74.54,74.57,39824.0,59.0875,59.1113,59.0559,59.0796,39824.0
2019-10-16 14:25:00,74.57,74.61,74.57,74.59,39350.0,59.0796,59.1113,59.0796,59.0955,39350.0
2019-10-16 14:30:00,74.59,74.65,74.59,74.61,57947.0,59.0955,59.143,59.0955,59.1113,57947.0
2019-10-16 14:35:00,74.6,74.78,74.59,74.78,252035.0,59.1034,59.246,59.0955,59.246,252035.0
2019-10-16 14:40:00,74.79,74.8,74.73,74.75,32927.0,59.2539,59.2618,59.2064,59.2222,32927.0
2019-10-16 14:45:00,74.75,74.75,74.68,74.75,47119.0,59.2222,59.2222,59.1668,59.2222,47119.0
2019-10-16 14:50:00,74.75,74.77,74.72,74.75,392785.0,59.2222,59.2381,59.1985,59.2222,392785.0
2019-10-16 14:55:00,74.76,74.83,74.75,74.75,44585.0,59.2302,59.2856,59.2222,59.2222,44585.0
2019-10-16 15:00:00,74.76,74.85,74.76,74.85,46978.0,59.2302,59.3015,59.2302,59.3015,46978.0
2019-10-16 15:05:00,74.85,74.88,74.64,74.66,44859.0,59.3015,59.3252,59.1351,59.1509,44859.0
2019-10-16 15:10:00,74.65,74.73,74.65,74.72,35756.0,59.143,59.2064,59.143,59.1985,35756.0
2019-10-16 15:15:00,74.71,74.72,74.63,74.68,44576.0,59.1905,59.1985,59.1272,59.1668,44576.0
2019-10-16 15:20:00,74.67,74.73,74.64,74.69,64704.0,59.1588,59.2064,59.1351,59.1747,64704.0
2019-10-16 15:25:00,74.7,74.77,74.65,74.73,52088.0,59.1826,59.2381,59.143,59.2064,52088.0
2019-10-16 15:30:00,74.73,74.8,74.71,74.78,74274.0,59.2064,59.2618,59.1905,59.246,74274.0
2019-10-16 15:35:00,74.78,74.86,74.78,74.84,68635.0,59.246,59.3094,59.246,59.2935,68635.0
2019-10-16 15:40:00,74.84,74.85,74.73,74.75,82544.0,59.2935,59.3015,59.2064,59.2222,82544.0
2019-10-16 15:45:00,74.74,74.81,74.65,74.68,118644.0,59.2143,59.2698,59.143,59.1668,118644.0
2019-10-16 15:50:00,74.68,74.81,74.65,74.75,126041.0,59.1668,59.2698,59.143,59.2222,126041.0
2019-10-16 15:55:00,74.75,74.83,74.66,74.77,337746.0,59.2222,59.2856,59.1509,59.2381,337746.0
2019-10-17 09:30:00,74.99,75.05,74.65,74.77,172171.0,59.4124,59.4599,59.143,59.2381,172171.0
2019-10-17 09:35:00,74.77,75.22,74.72,75.19,102214.0,59.2381,59.5946,59.1985,59.5708,102214.0
2019-10-17 09:40:00,75.19,75.44,75.12,75.42,92647.0,59.5708,59.7689,59.5154,59.7531,92647.0
2019-10-17 09:45:00,75.43,75.67,75.36,75.63,77889.0,59.761,59.9511,59.7055,59.9194,77889.0
2019-10-17 09:50:00,75.61,75.61,75.34,75.39,118371.0,59.9036,59.9036,59.6897,59.7293,118371.0
2019-10-17 09:55:00,75.39,75.47,75.36,75.46,29071.0,59.7293,59.7927,59.7055,59.7847,29071.0
2019-10-17 10:00:00,75.46,75.46,75.3,75.4,93601.0,59.7847,59.7847,59.658,59.7372,93601.0
2019-10-17 10:05:00,75.39,75.42,75.33,75.39,57529.0,59.7293,59.7531,59.6817,59.7293,57529.0
2019-10-17 10:10:00,75.39,75.42,75.33,75.38,52731.0,59.7293,59.7531,59.6817,59.7214,52731.0
2019-10-17 10:15:00,75.39,75.41,75.32,75.4,57668.0,59.7293,59.7451,59.6738,59.7372,57668.0
2019-10-17 10:20:00,75.4,75.48,75.36,75.48,58324.0,59.7372,59.8006,59.7055,59.8006,58324.0
2019-10-17 10:25:00,75.49,75.59,75.44,75.58,59549.0,59.8085,59.8877,59.7689,59.8798,59549.0
2019-10-17 10:30:00,75.58,75.62,75.5,75.53,52632.0,59.8798,59.9115,59.8164,59.8402,52632.0
2019-10-17 10:35:00,75.53,75.54,75.45,75.47,54910.0,59.8402,59.8481,59.7768,59.7927,54910.0
2019-10-17 10:40:00,75.47,75.58,75.46,75.54,35597.0,59.7927,59.8798,59.7847,59.8481,35597.0
2019-10-17 10:45:00,75.56,75.67,75.54,75.58,78660.0,59.864,59.9511,59.8481,59.8798,78660.0
2019-10-17 10:50:00,75.57,75.68,75.55,75.62,84832.0,59.8719,59.959,59.856,59.9115,84832.0
2019-10-17 10:55:00,75.61,75.69,75.57,75.63,43302.0,59.9036,59.967,59.8719,59.9194,43302.0
2019-10-17 11:00:00,75.63,75.68,75.5,75.63,71952.0,59.9194,59.959,59.8164,59.9194,71952.0
2019-10-17 11:05:00,75.63,75.77,75.63,75.68,218962.0,59.9194,60.0303,59.9194,59.959,218962.0
2019-10-17 11:10:00,75.68,75.79,75.67,75.78,70652.0,59.959,60.0462,59.9511,60.0383,70652.0
2019-10-17 11:15:00,75.78,75.93,75.77,75.88,51204.0,60.0383,60.1571,60.0303,60.1175,51204.0
2019-10-17 11:20:00,75.87,75.88,75.79,75.83,55526.0,60.1096,60.1175,60.0462,60.0779,55526.0
2019-10-17 11:25:00,75.83,75.95,75.81,75.92,59262.0,60.0779,60.173,60.062,60.1492,59262.0
2019-10-17 11:30:00,75.92,75.98,75.88,75.96,69494.0,60.1492,60.1967,60.1175,60.1809,69494.0
2019-10-17 11:35:00,75.97,76.09,75.96,76.05,98524.0,60.1888,60.2839,60.1809,60.2522,98524.0
2019-10-17 11:40:00,76.05,76.05,75.88,75.95,67112.0,60.2522,60.2522,60.1175,60.173,67112.0
2019-10-17 11:45:00,75.96,76.04,75.93,76.0,35547.0,60.1809,60.2443,60.1571,60.2126,35547.0
2019-10-17 11:50:00,76.01,76.02,75.87,75.98,45537.0,60.2205,60.2284,60.1096,60.1967,45537.0
2019-10-17 11:55:00,75.99,76.0,75.9,75.92,35259.0,60.2046,60.2126,60.1333,60.1492,35259.0
2019-10-17 12:00:00,75.92,75.93,75.71,75.72,52366.0,60.1492,60.1571,59.9828,59.9907,52366.0
2019-10-17 12:05:00,75.73,75.91,75.72,75.89,40438.0,59.9987,60.1413,59.9907,60.1254,40438.0
2019-10-17 12:10:00,75.88,75.89,75.72,75.77,32910.0,60.1175,60.1254,59.9907,60.0303,32910.0
2019-10-17 12:15:00,75.76,75.8,75.73,75.75,30267.0,60.0224,60.0541,59.9987,60.0145,30267.0
2019-10-17 12:20:00,75.77,75.8,75.71,75.8,28286.0,60.0303,60.0541,59.9828,60.0541,28286.0
2019-10-17 12:25:00,75.8,75.86,75.79,75.8,22985.0,60.0541,60.1016,60.0462,60.0541,22985.0
2019-10-17 12:30:00,75.8,75.86,75.79,75.85,22638.0,60.0541,60.1016,60.0462,60.0937,22638.0
2019-10-17 12:35:00,75.85,75.86,75.78,75.82,18234.0,60.0937,60.1016,60.0383,60.07,18234.0
2019-10-17 12:40:00,75.82,75.86,75.81,75.84,20740.0,60.07,60.1016,60.062,60.0858,20740.0
2019-10-17 12:45:00,75.85,75.85,75.79,75.84,27038.0,60.0937,60.0937,60.0462,60.0858,27038.0
2019-10-17 12:50:00,75.84,75.86,75.77,75.82,47236.0,60.0858,60.1016,60.0303,60.07,47236.0
2019-10-17 12:55:00,75.83,75.86,75.79,75.86,20545.0,60.0779,60.1016,60.0462,60.1016,20545.0
2019-10-17 13:00:00,75.86,76.02,75.85,76.01,83077.0,60.1016,60.2284,60.0937,60.2205,83077.0
2019-10-17 13:05:00,76.0,76.0,75.95,75.97,38019.0,60.2126,60.2126,60.173,60.1888,38019.0
2019-10-17 13:10:00,75.97,75.99,75.96,75.97,29671.0,60.1888,60.2046,60.1809,60.1888,29671.0
2019-10-17 13:15:00,75.96,76.08,75.96,76.08,57450.0,60.1809,60.2759,60.1809,60.2759,57450.0
2019-10-17 13:20:00,76.08,76.12,76.04,76.11,69502.0,60.2759,60.3076,60.2443,60.2997,69502.0
2019-10-17 13:25:00,76.11,76.13,75.98,76.03,65360.0,60.2997,60.3156,60.1967,60.2363,65360.0
2019-10-17 13:30:00,76.03,76.11,76.03,76.09,37641.0,60.2363,60.2997,60.2363,60.2839,37641.0
2019-10-17 13:35:00,76.09,76.18,76.09,76.14,41729.0,60.2839,60.3552,60.2839,60.3235,41729.0
2019-10-17 13:40:00,76.13,76.14,76.01,76.06,23585.0,60.3156,60.3235,60.2205,60.2601,23585.0
2019-10-17 13:45:00,76.06,76.1,76.04,76.06,27181.0,60.2601,60.2918,60.2443,60.2601,27181.0
2019-10-17 13:50:00,76.05,76.13,76.05,76.1,32818.0,60.2522,60.3156,60.2522,60.2918,32818.0
2019-10-17 13:55:00,76.09,76.1,75.98,76.0,96789.0,60.2839,60.2918,60.1967,60.2126,96789.0
2019-10-17 14:00:00,76.0,76.04,75.9,75.93,49683.0,60.2126,60.2443,60.1333,60.1571,49683.0
2019-10-17 14:05:00,75.93,75.99,75.92,75.94,88643.0,60.1571,60.2046,60.1492,60.165,88643.0
2019-10-17 14:10:00,75.95,75.96,75.8,75.84,37490.0,60.173,60.1809,60.0541,60.0858,37490.0
2019-10-17 14:15:00,75.85,76.0,75.69,75.7,121353.0,60.0937,60.2126,59.967,59.9749,121353.0
2019-10-17 14:20:00,75.71,75.72,75.6,75.62,49408.0,59.9828,59.9907,59.8957,59.9115,49408.0
2019-10-17 14:25:00,75.63,75.63,75.51,75.57,40705.0,59.9194,59.9194,59.8244,59.8719,40705.0
2019-10-17 14:30:00,75.56,75.61,75.5,75.57,68256.0,59.864,59.9036,59.8164,59.8719,68256.0
2019-10-17 14:35:00,75.57,75.57,75.5,75.51,47924.0,59.8719,59.8719,59.8164,59.8244,47924.0
2019-10-17 14:40:00,75.51,75.53,75.42,75.42,68486.0,59.8244,59.8402,59.7531,59.7531,68486.0
2019-10-17 14:45:00,75.42,75.48,75.38,75.47,57789.0,59.7531,59.8006,59.7214,59.7927,57789.0
2019-10-17 14:50:00,75.46,75.59,75.42,75.58,57732.0,59.7847,59.8877,59.7531,59.8798,57732.0
2019-10-17 14:55:00,75.57,75.58,75.47,75.48,44616.0,59.8719,59.8798,59.7927,59.8006,44616.0
2019-10-17 15:00:00,75.49,75.53,75.45,75.52,46365.0,59.8085,59.8402,59.7768,59.8323,46365.0
2019-10-17 15:05:00,75.51,75.53,75.44,75.51,55973.0,59.8244,59.8402,59.7689,59.8244,55973.0
2019-10-17 15:10:00,75.51,75.52,75.45,75.48,53641.0,59.8244,59.8323,59.7768,59.8006,53641.0
2019-10-17 15:15:00,75.48,75.48,75.38,75.38,52178.0,59.8006,59.8006,59.7214,59.7214,52178.0
2019-10-17 15:20:00,75.39,75.42,75.36,75.41,77645.0,59.7293,59.7531,59.7055,59.7451,77645.0
2019-10-17 15:25:00,75.41,75.48,75.35,75.4,72278.0,59.7451,59.8006,59.6976,59.7372,72278.0
2019-10-17 15:30:00,75.4,75.43,75.35,75.36,100606.0,59.7372,59.761,59.6976,59.7055,100606.0
2019-10-17 15:35:00,75.36,75.37,75.26,75.28,100276.0,59.7055,59.7134,59.6263,59.6421,100276.0
2019-10-17 15:40:00,75.28,75.29,75.15,75.17,111379.0,59.6421,59.6501,59.5391,59.555,111379.0
2019-10-17 15:45:00,75.16,75.25,75.13,75.16,95926.0,59.5471,59.6184,59.5233,59.5471,95926.0
2019-10-17 15:50:00,75.16,75.26,75.12,75.12,181490.0,59.5471,59.6263,59.5154,59.5154,181490.0
2019-10-17 15:55:00,75.11,75.18,75.04,75.16,288382.0,59.5074,59.5629,59.452,59.5471,288382.0
2019-10-18 09:30:00,75.24,75.65,75.21,75.34,588631.0,59.6104,59.9353,59.5867,59.6897,588631.0
2019-10-18 09:35:00,75.32,75.73,75.23,75.66,54630.0,59.6738,59.9987,59.6025,59.9432,54630.0
2019-10-18 09:40:00,75.68,75.71,75.33,75.45,32777.0,59.959,59.9828,59.6817,59.7768,32777.0
2019-10-18 09:45:00,75.44,75.76,75.42,75.76,32714.0,59.7689,60.0224,59.7531,60.0224,32714.0
2019-10-18 09:50:00,75.79,76.05,75.78,76.01,56101.0,60.0462,60.2522,60.0383,60.2205,56101.0
2019-10-18 09:55:00,76.0,76.1,75.98,76.09,49421.0,60.2126,60.2918,60.1967,60.2839,49421.0
2019-10-18 10:00:00,76.1,76.1,75.81,75.92,29264.0,60.2918,60.2918,60.062,60.1492,29264.0
2019-10-18 10:05:00,75.9,75.94,75.86,75.91,24189.0,60.1333,60.165,60.1016,60.1413,24189.0
2019-10-18 10:10:00,75.92,75.99,75.86,75.87,32321.0,60.1492,60.2046,60.1016,60.1096,32321.0
2019-10-18 10:15:00,75.88,76.05,75.86,76.03,63587.0,60.1175,60.2522,60.1016,60.2363,63587.0
2019-10-18 10:20:00,76.03,76.05,75.93,76.02,49839.0,60.2363,60.2522,60.1571,60.2284,49839.0
2019-10-18 10:25:00,76.04,76.35,76.0,76.28,256105.0,60.2443,60.4899,60.2126,60.4344,256105.0
2019-10-18 10:30:00,76.25,76.41,76.2,76.41,128104.0,60.4106,60.5374,60.371,60.5374,128104.0
2019-10-18 10:35:00,76.37,76.55,76.31,76.46,100108.0,60.5057,60.6483,60.4582,60.577,100108.0
2019-10-18 10:40:00,76.45,76.54,76.33,76.37,84476.0,60.5691,60.6404,60.474,60.5057,84476.0
2019-10-18 10:45:00,76.36,76.41,76.25,76.4,46787.0,60.4978,60.5374,60.4106,60.5295,46787.0
2019-10-18 10:50:00,76.41,76.55,76.33,76.53,119934.0,60.5374,60.6483,60.474,60.6325,119934.0
2019-10-18 10:55:00,76.54,76.55,76.39,76.42,60158.0,60.6404,60.6483,60.5216,60.5453,60158.0
2019-10-18 11:00:00,76.42,76.46,76.36,76.39,86896.0,60.5453,60.577,60.4978,60.5216,86896.0
2019-10-18 11:05:00,76.37,76.37,76.19,76.3,85323.0,60.5057,60.5057,60.3631,60.4502,85323.0
2019-10-18 11:10:00,76.3,76.63,76.3,76.56,66798.0,60.4502,60.7117,60.4502,60.6562,66798.0
2019-10-18 11:15:00,76.57,76.71,76.56,76.69,49712.0,60.6642,60.7751,60.6562,60.7592,49712.0
2019-10-18 11:20:00,76.66,76.7,76.63,76.67,49108.0,60.7355,60.7672,60.7117,60.7434,49108.0
2019-10-18 11:25:00,76.66,76.78,76.64,76.72,49215.0,60.7355,60.8305,60.7196,60.783,49215.0
2019-10-18 11:30:00,76.71,76.8,76.62,76.71,97700.0,60.7751,60.8464,60.7038,60.7751,97700.0
2019-10-18 11:35:00,76.72,76.83,76.66,76.83,110905.0,60.783,60.8702,60.7355,60.8702,110905.0
2019-10-18 11:40:00,76.82,76.96,76.79,76.85,141352.0,60.8622,60.9731,60.8385,60.886,141352.0
2019-10-18 11:45:00,76.85,76.85,76.71,76.83,40852.0,60.886,60.886,60.7751,60.8702,40852.0
2019-10-18 11:50:00,76.84,76.87,76.74,76.74,108771.0,60.8781,60.9018,60.7988,60.7988,108771.0
2019-10-18 11:55:00,76.76,76.97,76.74,76.94,94445.0,60.8147,60.9811,60.7988,60.9573,94445.0
2019-10-18 12:00:00,76.94,76.95,76.8,76.85,56558.0,60.9573,60.9652,60.8464,60.886,56558.0
2019-10-18 12:05:00,76.86,76.86,76.8,76.85,72816.0,60.8939,60.8939,60.8464,60.886,72816.0
2019-10-18 12:10:00,76.85,76.92,76.71,76.73,214611.0,60.886,60.9415,60.7751,60.7909,214611.0
2019-10-18 12:15:00,76.73,76.77,76.44,76.48,54447.0,60.7909,60.8226,60.5612,60.5929,54447.0
2019-10-18 12:20:00,76.48,76.69,76.42,76.69,76556.0,60.5929,60.7592,60.5453,60.7592,76556.0
2019-10-18 12:25:00,76.68,76.74,76.65,76.68,55226.0,60.7513,60.7988,60.7275,60.7513,55226.0
2019-10-18 12:30:00,76.67,76.71,76.59,76.65,55136.0,60.7434,60.7751,60.68,60.7275,55136.0
2019-10-18 12:35:00,76.66,76.74,76.61,76.74,43370.0,60.7355,60.7988,60.6959,60.7988,43370.0
2019-10-18 12:40:00,76.74,76.75,76.59,76.65,99037.0,60.7988,60.8068,60.68,60.7275,99037.0
2019-10-18 12:45:00,76.64,76.78,76.62,76.76,54091.0,60.7196,60.8305,60.7038,60.8147,54091.0
2019-10-18 12:50:00,76.76,76.84,76.69,76.81,80557.0,60.8147,60.8781,60.7592,60.8543,80557.0
2019-10-18 12:55:00,76.82,76.98,76.81,76.95,60871.0,60.8622,60.989,60.8543,60.9652,60871.0
2019-10-18 13:00:00,76.96,76.98,76.8,76.84,39937.0,60.9731,60.989,60.8464,60.8781,39937.0
2019-10-18 13:05:00,76.82,76.83,76.74,76.74,36604.0,60.8622,60.8702,60.7988,60.7988,36604.0
2019-10-18 13:10:00,76.75,76.77,76.7,76.74,40316.0,60.8068,60.8226,60.7672,60.7988,40316.0
2019-10-18 13:15:00,76.74,76.81,76.73,76.8,65281.0,60.7988,60.8543,60.7909,60.8464,65281.0
2019-10-18 13:20:00,76.78,76.91,76.77,76.91,52569.0,60.8305,60.9335,60.8226,60.9335,52569.0
2019-10-18 13:25:00,76.9,76.93,76.89,76.9,59377.0,60.9256,60.9494,60.9177,60.9256,59377.0
2019-10-18 13:30:00,76.9,76.92,76.71,76.76,178826.0,60.9256,60.9415,60.7751,60.8147,178826.0
2019-10-18 13:35:00,76.75,76.82,76.72,76.75,80604.0,60.8068,60.8622,60.783,60.8068,80604.0
2019-10-18 13:40:00,76.74,76.77,76.68,76.75,42267.0,60.7988,60.8226,60.7513,60.8068,42267.0
2019-10-18 13:45:00,76.75,76.98,76.75,76.97,85108.0,60.8068,60.989,60.8068,60.9811,85108.0
2019-10-18 13:50:00,76.98,77.0,76.81,76.88,126396.0,60.989,61.0048,60.8543,60.9098,126396.0
2019-10-18 13:55:00,76.88,76.93,76.81,76.84,131056.0,60.9098,60.9494,60.8543,60.8781,131056.0
2019-10-18 14:00:00,76.84,76.87,76.79,76.8,73488.0,60.8781,60.9018,60.8385,60.8464,73488.0
2019-10-18 14:05:00,76.8,76.81,76.74,76.77,84720.0,60.8464,60.8543,60.7988,60.8226,84720.0
2019-10-18 14:10:00,76.77,76.83,76.75,76.82,54525.0,60.8226,60.8702,60.8068,60.8622,54525.0
2019-10-18 14:15:00,76.81,76.9,76.78,76.9,49298.0,60.8543,60.9256,60.8305,60.9256,49298.0
2019-10-18 14:20:00,76.9,77.0,76.9,76.98,64792.0,60.9256,61.0048,60.9256,60.989,64792.0
2019-10-18 14:25:00,76.99,77.07,76.96,77.06,106668.0,60.9969,61.0603,60.9731,61.0524,106668.0
2019-10-18 14:30:00,77.08,77.12,77.0,77.01,66525.0,61.0682,61.0999,61.0048,61.0128,66525.0
2019-10-18 14:35:00,77.01,77.03,76.97,76.98,76580.0,61.0128,61.0286,60.9811,60.989,76580.0
2019-10-18 14:40:00,76.99,77.03,76.96,76.99,81844.0,60.9969,61.0286,60.9731,60.9969,81844.0
2019-10-18 14:45:00,76.98,77.0,76.91,76.92,63781.0,60.989,61.0048,60.9335,60.9415,63781.0
2019-10-18 14:50:00,76.92,77.03,76.91,77.02,93270.0,60.9415,61.0286,60.9335,61.0207,93270.0
2019-10-18 14:55:00,77.02,77.04,76.95,77.02,96115.0,61.0207,61.0365,60.9652,61.0207,96115.0
2019-10-18 15:00:00,77.02,77.07,76.99,77.05,55555.0,61.0207,61.0603,60.9969,61.0445,55555.0
2019-10-18 15:05:00,77.05,77.06,76.98,77.01,77411.0,61.0445,61.0524,60.989,61.0128,77411.0
2019-10-18 15:10:00,77.0,77.17,76.99,77.14,71358.0,61.0048,61.1395,60.9969,61.1158,71358.0
2019-10-18 15:15:00,77.14,77.15,76.98,76.98,86693.0,61.1158,61.1237,60.989,60.989,86693.0
2019-10-18 15:20:00,76.99,77.06,76.98,77.03,55708.0,60.9969,61.0524,60.989,61.0286,55708.0
2019-10-18 15:25:00,77.04,77.05,76.83,76.84,73331.0,61.0365,61.0445,60.8702,60.8781,73331.0
2019-10-18 15:30:00,76.84,76.89,76.76,76.77,117320.0,60.8781,60.9177,60.8147,60.8226,117320.0
2019-10-18 15:35:00,76.76,76.79,76.69,76.72,110385.0,60.8147,60.8385,60.7592,60.783,110385.0
2019-10-18 15:40:00,76.72,76.72,76.64,76.69,115895.0,60.783,60.783,60.7196,60.7592,115895.0
2019-10-18 15:45:00,76.68,76.85,76.66,76.83,111763.0,60.7513,60.886,60.7355,60.8702,111763.0
2019-10-18 15:50:00,76.82,76.87,76.72,76.77,179131.0,60.8622,60.9018,60.783,60.8226,179131.0
2019-10-18 15:55:00,76.76,76.76,76.46,76.46,482709.0,60.8147,60.8147,60.577,60.577,482709.0
2019-10-21 09:30:00,76.88,76.94,76.36,76.42,153925.0,60.9098,60.9573,60.4978,60.5453,153925.0
2019-10-21 09:35:00,76.45,76.57,75.95,75.96,120859.0,60.5691,60.6642,60.173,60.1809,120859.0
2019-10-21 09:40:00,75.95,76.36,75.93,76.24,73625.0,60.173,60.4978,60.1571,60.4027,73625.0
2019-10-21 09:45:00,76.24,76.28,75.95,75.96,75832.0,60.4027,60.4344,60.173,60.1809,75832.0
2019-10-21 09:50:00,75.95,76.11,75.85,76.08,87745.0,60.173,60.2997,60.0937,60.2759,87745.0
2019-10-21 09:55:00,76.09,76.38,76.08,76.33,95782.0,60.2839,60.5136,60.2759,60.474,95782.0
2019-10-21 10:00:00,76.31,76.38,76.24,76.36,55027.0,60.4582,60.5136,60.4027,60.4978,55027.0
2019-10-21 10:05:00,76.34,76.46,76.33,76.42,52243.0,60.4819,60.577,60.474,60.5453,52243.0
2019-10-21 10:10:00,76.44,76.63,76.38,76.59,63208.0,60.5612,60.7117,60.5136,60.68,63208.0
2019-10-21 10:15:00,76.59,76.72,76.49,76.72,52549.0,60.68,60.783,60.6008,60.783,52549.0
2019-10-21 10:20:00,76.72,76.88,76.67,76.84,76932.0,60.783,60.9098,60.7434,60.8781,76932.0
2019-10-21 10:25:00,76.85,76.88,76.72,76.74,48259.0,60.886,60.9098,60.783,60.7988,48259.0
2019-10-21 10:30:00,76.74,76.75,76.54,76.6,98355.0,60.7988,60.8068,60.6404,60.6879,98355.0
2019-10-21 10:35:00,76.59,76.6,76.51,76.54,57082.0,60.68,60.6879,60.6166,60.6404,57082.0
2019-10-21 10:40:00,76.54,76.64,76.53,76.59,91628.0,60.6404,60.7196,60.6325,60.68,91628.0
2019-10-21 10:45:00,76.59,76.68,76.57,76.59,57074.0,60.68,60.7513,60.6642,60.68,57074.0
2019-10-21 10:50:00,76.59,76.59,76.53,76.58,47622.0,60.68,60.68,60.6325,60.6721,47622.0
2019-10-21 10:55:00,76.58,76.7,76.55,76.62,54598.0,60.6721,60.7672,60.6483,60.7038,54598.0
2019-10-21 11:00:00,76.62,76.65,76.53,76.59,41737.0,60.7038,60.7275,60.6325,60.68,41737.0
2019-10-21 11:05:00,76.6,76.63,76.55,76.59,50682.0,60.6879,60.7117,60.6483,60.68,50682.0
2019-10-21 11:10:00,76.6,76.7,76.54,76.67,38484.0,60.6879,60.7672,60.6404,60.7434,38484.0
2019-10-21 11:15:00,76.68,76.7,76.62,76.63,33565.0,60.7513,60.7672,60.7038,60.7117,33565.0
2019-10-21 11:20:00,76.63,76.75,76.61,76.73,73963.0,60.7117,60.8068,60.6959,60.7909,73963.0
2019-10-21 11:25:00,76.73,76.83,76.68,76.81,53132.0,60.7909,60.8702,60.7513,60.8543,53132.0
2019-10-21 11:30:00,76.81,76.87,76.79,76.84,45104.0,60.8543,60.9018,60.8385,60.8781,45104.0
2019-10-21 11:35:00,76.84,76.91,76.76,76.88,63042.0,60.8781,60.9335,60.8147,60.9098,63042.0
2019-10-21 11:40:00,76.87,76.95,76.85,76.95,39212.0,60.9018,60.9652,60.886,60.9652,39212.0
2019-10-21 11:45:00,76.95,77.0,76.95,77.0,81513.0,60.9652,61.0048,60.9652,61.0048,81513.0
2019-10-21 11:50:00,77.0,77.0,76.91,76.98,72495.0,61.0048,61.0048,60.9335,60.989,72495.0
2019-10-21 11:55:00,76.99,77.06,76.97,77.01,62673.0,60.9969,61.0524,60.9811,61.0128,62673.0
2019-10-21 12:00:00,77.02,77.07,76.96,77.02,74190.0,61.0207,61.0603,60.9731,61.0207,74190.0
2019-10-21 12:05:00,77.02,77.15,77.01,77.15,66808.0,61.0207,61.1237,61.0128,61.1237,66808.0
2019-10-21 12:10:00,77.15,77.18,77.09,77.17,47326.0,61.1237,61.1474,61.0761,61.1395,47326.0
2019-10-21 12:15:00,77.17,77.2,77.01,77.03,79584.0,61.1395,61.1633,61.0128,61.0286,79584.0
2019-10-21 12:20:00,77.03,77.11,76.97,77.05,38080.0,61.0286,61.092,60.9811,61.0445,38080.0
2019-10-21 12:25:00,77.06,77.1,77.01,77.02,29423.0,61.0524,61.0841,61.0128,61.0207,29423.0
2019-10-21 12:30:00,77.03,77.14,77.01,77.09,58563.0,61.0286,61.1158,61.0128,61.0761,58563.0
2019-10-21 12:35:00,77.09,77.22,77.04,77.21,53518.0,61.0761,61.1791,61.0365,61.1712,53518.0
2019-10-21 12:40:00,77.22,77.28,77.21,77.26,27564.0,61.1791,61.2267,61.1712,61.2108,27564.0
2019-10-21 12:45:00,77.26,77.32,77.23,77.29,41468.0,61.2108,61.2584,61.1871,61.2346,41468.0
2019-10-21 12:50:00,77.3,77.34,77.29,77.33,28196.0,61.2425,61.2742,61.2346,61.2663,28196.0
2019-10-21 12:55:00,77.33,77.52,77.25,77.39,239830.0,61.2663,61.4168,61.2029,61.3138,239830.0
2019-10-21 13:00:00,77.38,77.49,77.36,77.45,100027.0,61.3059,61.3931,61.2901,61.3614,100027.0
2019-10-21 13:05:00,77.45,77.5,77.43,77.48,75280.0,61.3614,61.401,61.3455,61.3851,75280.0
2019-10-21 13:10:00,77.48,77.55,77.44,77.54,48157.0,61.3851,61.4406,61.3534,61.4327,48157.0
2019-10-21 13:15:00,77.53,77.6,77.5,77.56,58372.0,61.4247,61.4802,61.401,61.4485,58372.0
2019-10-21 13:20:00,77.55,77.64,77.55,77.62,47709.0,61.4406,61.5119,61.4406,61.496,47709.0
2019-10-21 13:25:00,77.62,77.64,77.6,77.63,42768.0,61.496,61.5119,61.4802,61.504,42768.0
2019-10-21 13:30:00,77.63,77.63,77.54,77.58,50896.0,61.504,61.504,61.4327,61.4644,50896.0
2019-10-21 13:35:00,77.59,77.68,77.58,77.66,49089.0,61.4723,61.5436,61.4644,61.5277,49089.0
2019-10-21 13:40:00,77.66,77.66,77.54,77.55,57165.0,61.5277,61.5277,61.4327,61.4406,57165.0
2019-10-21 13:45:00,77.55,77.61,77.48,77.56,106852.0,61.4406,61.4881,61.3851,61.4485,106852.0
2019-10-21 13:50:00,77.56,77.61,77.56,77.61,30781.0,61.4485,61.4881,61.4485,61.4881,30781.0
2019-10-21 13:55:00,77.61,77.7,77.6,77.66,78548.0,61.4881,61.5594,61.4802,61.5277,78548.0
2019-10-21 14:00:00,77.66,77.68,77.62,77.66,52447.0,61.5277,61.5436,61.496,61.5277,52447.0
2019-10-21 14:05:00,77.66,77.77,77.65,77.76,68581.0,61.5277,61.6149,61.5198,61.607,68581.0
2019-10-21 14:10:00,77.76,77.85,77.75,77.84,72590.0,61.607,61.6783,61.599,61.6703,72590.0
2019-10-21 14:15:00,77.83,77.83,77.71,77.72,65160.0,61.6624,61.6624,61.5674,61.5753,65160.0
2019-10-21 14:20:00,77.71,77.75,77.67,77.7,82997.0,61.5674,61.599,61.5357,61.5594,82997.0
2019-10-21 14:25:00,77.7,77.71,77.41,77.45,63179.0,61.5594,61.5674,61.3297,61.3614,63179.0
2019-10-21 14:30:00,77.44,77.49,77.29,77.34,60571.0,61.3534,61.3931,61.2346,61.2742,60571.0
2019-10-21 14:35:00,77.34,77.34,77.21,77.29,43023.0,61.2742,61.2742,61.1712,61.2346,43023.0
2019-10-21 14:40:00,77.29,77.29,77.17,77.2,43762.0,61.2346,61.2346,61.1395,61.1633,43762.0
2019-10-21 14:45:00,77.19,77.22,77.12,77.17,53209.0,61.1554,61.1791,61.0999,61.1395,53209.0
2019-10-21 14:50:00,77.18,77.26,77.16,77.23,45170.0,61.1474,61.2108,61.1316,61.1871,45170.0
2019-10-21 14:55:00,77.23,77.24,77.15,77.21,46882.0,61.1871,61.195,61.1237,61.1712,46882.0
2019-10-21 15:00:00,77.21,77.25,77.2,77.21,38661.0,61.1712,61.2029,61.1633,61.1712,38661.0
2019-10-21 15:05:00,77.21,77.27,77.2,77.2,78329.0,61.1712,61.2188,61.1633,61.1633,78329.0
2019-10-21 15:10:00,77.21,77.31,77.2,77.31,105453.0,61.1712,61.2504,61.1633,61.2504,105453.0
2019-10-21 15:15:00,77.3,77.31,77.23,77.27,29541.0,61.2425,61.2504,61.1871,61.2188,29541.0
2019-10-21 15:20:00,77.27,77.32,77.22,77.25,61766.0,61.2188,61.2584,61.1791,61.2029,61766.0
2019-10-21 15:25:00,77.25,77.27,77.22,77.26,36101.0,61.2029,61.2188,61.1791,61.2108,36101.0
2019-10-21 15:30:00,77.26,77.32,77.24,77.29,88696.0,61.2108,61.2584,61.195,61.2346,88696.0
2019-10-21 15:35:00,77.29,77.45,77.29,77.43,88259.0,61.2346,61.3614,61.2346,61.3455,88259.0
2019-10-21 15:40:00,77.42,77.51,77.41,77.42,103653.0,61.3376,61.4089,61.3297,61.3376,103653.0
2019-10-21 15:45:00,77.42,77.44,77.37,77.41,130256.0,61.3376,61.3534,61.298,61.3297,130256.0
2019-10-21 15:50:00,77.4,77.45,77.39,77.44,121171.0,61.3217,61.3614,61.3138,61.3534,121171.0
2019-10-21 15:55:00,77.45,77.47,77.3,77.31,358239.0,61.3614,61.3772,61.2425,61.2504,358239.0
2019-10-22 09:30:00,78.05,78.21,77.81,77.85,224201.0,61.8367,61.9635,61.6466,61.6783,224201.0
2019-10-22 09:35:00,77.87,78.36,77.75,78.15,138202.0,61.6941,62.0823,61.599,61.9159,138202.0
2019-10-22 09:40:00,78.17,78.36,78.1,78.36,115894.0,61.9318,62.0823,61.8763,62.0823,115894.0
2019-10-22 09:45:00,78.33,78.36,78.23,78.26,124379.0,62.0586,62.0823,61.9793,62.0031,124379.0
2019-10-22 09:50:00,78.26,78.38,78.24,78.35,103976.0,62.0031,62.0982,61.9873,62.0744,103976.0
2019-10-22 09:55:00,78.35,78.43,78.26,78.32,87332.0,62.0744,62.1378,62.0031,62.0506,87332.0
2019-10-22 10:00:00,78.34,78.39,78.23,78.31,79233.0,62.0665,62.1061,61.9793,62.0427,79233.0
2019-10-22 10:05:00,78.32,78.43,78.29,78.4,70772.0,62.0506,62.1378,62.0269,62.114,70772.0
2019-10-22 10:10:00,78.4,78.61,78.39,78.51,124958.0,62.114,62.2804,62.1061,62.2012,124958.0
2019-10-22 10:15:00,78.5,78.65,78.48,78.59,56125.0,62.1932,62.3121,62.1774,62.2645,56125.0
2019-10-22 10:20:00,78.59,78.66,78.43,78.5,66667.0,62.2645,62.32,62.1378,62.1932,66667.0
2019-10-22 10:25:00,78.5,78.5,78.34,78.37,51097.0,62.1932,62.1932,62.0665,62.0902,51097.0
2019-10-22 10:30:00,78.37,78.46,78.36,78.42,77641.0,62.0902,62.1616,62.0823,62.1299,77641.0
2019-10-22 10:35:00,78.42,78.48,78.18,78.22,97256.0,62.1299,62.1774,61.9397,61.9714,97256.0
2019-10-22 10:40:00,78.24,78.36,78.11,78.14,79082.0,61.9873,62.0823,61.8843,61.908,79082.0
2019-10-22 10:45:00,78.13,78.27,78.08,78.18,57197.0,61.9001,62.011,61.8605,61.9397,57197.0
2019-10-22 10:50:00,78.21,78.21,78.03,78.03,73306.0,61.9635,61.9635,61.8209,61.8209,73306.0
2019-10-22 10:55:00,78.04,78.07,77.95,78.05,84422.0,61.8288,61.8526,61.7575,61.8367,84422.0
2019-10-22 11:00:00,78.03,78.27,78.02,78.27,57569.0,61.8209,62.011,61.813,62.011,57569.0
2019-10-22 11:05:00,78.26,78.33,78.24,78.27,36181.0,62.0031,62.0586,61.9873,62.011,36181.0
2019-10-22 11:10:00,78.27,78.27,78.17,78.19,46354.0,62.011,62.011,61.9318,61.9476,46354.0
2019-10-22 11:15:00,78.2,78.29,78.14,78.28,57378.0,61.9556,62.0269,61.908,62.0189,57378.0
2019-10-22 11:20:00,78.28,78.45,78.26,78.43,48589.0,62.0189,62.1536,62.0031,62.1378,48589.0
2019-10-22 11:25:00,78.42,78.49,78.38,78.48,45676.0,62.1299,62.1853,62.0982,62.1774,45676.0
2019-10-22 11:30:00,78.48,78.49,78.41,78.46,47057.0,62.1774,62.1853,62.1219,62.1616,47057.0
2019-10-22 11:35:00,78.47,78.5,78.44,78.44,33180.0,62.1695,62.1932,62.1457,62.1457,33180.0
2019-10-22 11:40:00,78.44,78.49,78.36,78.39,54181.0,62.1457,62.1853,62.0823,62.1061,54181.0
2019-10-22 11:45:00,78.38,78.39,78.28,78.29,82742.0,62.0982,62.1061,62.0189,62.0269,82742.0
2019-10-22 11:50:00,78.29,78.31,78.14,78.15,73271.0,62.0269,62.0427,61.908,61.9159,73271.0
2019-10-22 11:55:00,78.15,78.22,78.1,78.19,35389.0,61.9159,61.9714,61.8763,61.9476,35389.0
2019-10-22 12:00:00,78.18,78.22,78.15,78.16,31299.0,61.9397,61.9714,61.9159,61.9239,31299.0
2019-10-22 12:05:00,78.17,78.23,78.16,78.2,25147.0,61.9318,61.9793,61.9239,61.9556,25147.0
2019-10-22 12:10:00,78.2,78.25,78.15,78.24,58596.0,61.9556,61.9952,61.9159,61.9873,58596.0
2019-10-22 12:15:00,78.24,78.35,78.2,78.31,42841.0,61.9873,62.0744,61.9556,62.0427,42841.0
2019-10-22 12:20:00,78.31,78.5,78.31,78.47,55174.0,62.0427,62.1932,62.0427,62.1695,55174.0
2019-10-22 12:25:00,78.47,78.52,78.46,78.5,29523.0,62.1695,62.2091,62.1616,62.1932,29523.0
2019-10-22 12:30:00,78.5,78.53,78.43,78.48,39939.0,62.1932,62.217,62.1378,62.1774,39939.0
2019-10-22 12:35:00,78.48,78.61,78.48,78.6,50956.0,62.1774,62.2804,62.1774,62.2725,50956.0
2019-10-22 12:40:00,78.61,78.65,78.56,78.65,48391.0,62.2804,62.3121,62.2408,62.3121,48391.0
2019-10-22 12:45:00,78.65,78.65,78.52,78.52,31233.0,62.3121,62.3121,62.2091,62.2091,31233.0
2019-10-22 12:50:00,78.53,78.53,78.38,78.39,59791.0,62.217,62.217,62.0982,62.1061,59791.0
2019-10-22 12:55:00,78.38,78.38,78.26,78.31,43870.0,62.0982,62.0982,62.0031,62.0427,43870.0
2019-10-22 13:00:00,78.32,78.33,78.23,78.23,46751.0,62.0506,62.0586,61.9793,61.9793,46751.0
2019-10-22 13:05:00,78.24,78.26,78.16,78.26,40812.0,61.9873,62.0031,61.9239,62.0031,40812.0
2019-10-22 13:10:00,78.26,78.26,78.16,78.19,41057.0,62.0031,62.0031,61.9239,61.9476,41057.0
2019-10-22 13:15:00,78.18,78.26,78.17,78.21,34457.0,61.9397,62.0031,61.9318,61.9635,34457.0
2019-10-22 13:20:00,78.22,78.32,78.2,78.28,56134.0,61.9714,62.0506,61.9556,62.0189,56134.0
2019-10-22 13:25:00,78.29,78.32,78.25,78.25,33721.0,62.0269,62.0506,61.9952,61.9952,33721.0
2019-10-22 13:30:00,78.25,78.29,78.2,78.24,35250.0,61.9952,62.0269,61.9556,61.9873,35250.0
2019-10-22 13:35:00,78.24,78.31,78.22,78.29,34697.0,61.9873,62.0427,61.9714,62.0269,34697.0
2019-10-22 13:40:00,78.3,78.32,78.27,78.31,31693.0,62.0348,62.0506,62.011,62.0427,31693.0
2019-10-22 13:45:00,78.32,78.32,78.26,78.29,48591.0,62.0506,62.0506,62.0031,62.0269,48591.0
2019-10-22 13:50:00,78.29,78.33,78.28,78.3,37793.0,62.0269,62.0586,62.0189,62.0348,37793.0
2019-10-22 13:55:00,78.29,78.38,78.26,78.35,68426.0,62.0269,62.0982,62.0031,62.0744,68426.0
2019-10-22 14:00:00,78.35,78.36,78.29,78.34,41260.0,62.0744,62.0823,62.0269,62.0665,41260.0
2019-10-22 14:05:00,78.34,78.43,78.32,78.42,34519.0,62.0665,62.1378,62.0506,62.1299,34519.0
2019-10-22 14:10:00,78.42,78.46,78.35,78.36,46690.0,62.1299,62.1616,62.0744,62.0823,46690.0
2019-10-22 14:15:00,78.36,78.47,78.35,78.42,38603.0,62.0823,62.1695,62.0744,62.1299,38603.0
2019-10-22 14:20:00,78.43,78.45,78.3,78.3,40388.0,62.1378,62.1536,62.0348,62.0348,40388.0
2019-10-22 14:25:00,78.3,78.39,78.27,78.37,50078.0,62.0348,62.1061,62.011,62.0902,50078.0
2019-10-22 14:30:00,78.38,78.42,78.22,78.26,49832.0,62.0982,62.1299,61.9714,62.0031,49832.0
2019-10-22 14:35:00,78.26,78.31,78.19,78.21,36061.0,62.0031,62.0427,61.9476,61.9635,36061.0
2019-10-22 14:40:00,78.21,78.21,78.12,78.2,40581.0,61.9635,61.9635,61.8922,61.9556,40581.0
2019-10-22 14:45:00,78.19,78.2,78.07,78.1,46876.0,61.9476,61.9556,61.8526,61.8763,46876.0
2019-10-22 14:50:00,78.08,78.12,78.01,78.1,45616.0,61.8605,61.8922,61.805,61.8763,45616.0
2019-10-22 14:55:00,78.1,78.19,78.01,78.02,38431.0,61.8763,61.9476,61.805,61.813,38431.0
2019-10-22 15:00:00,78.03,78.05,77.86,77.86,64414.0,61.8209,61.8367,61.6862,61.6862,64414.0
2019-10-22 15:05:00,77.85,77.9,77.81,77.86,44889.0,61.6783,61.7179,61.6466,61.6862,44889.0
2019-10-22 15:10:00,77.85,77.95,77.78,77.95,48629.0,61.6783,61.7575,61.6228,61.7575,48629.0
2019-10-22 15:15:00,77.96,78.04,77.92,78.01,47608.0,61.7654,61.8288,61.7337,61.805,47608.0
2019-10-22 15:20:00,78.0,78.09,77.98,78.03,75743.0,61.7971,61.8684,61.7813,61.8209,75743.0
2019-10-22 15:25:00,78.04,78.12,78.02,78.04,30977.0,61.8288,61.8922,61.813,61.8288,30977.0
2019-10-22 15:30:00,78.04,78.04,77.95,78.01,40536.0,61.8288,61.8288,61.7575,61.805,40536.0
2019-10-22 15:35:00,78.0,78.01,77.93,77.98,42463.0,61.7971,61.805,61.7416,61.7813,42463.0
2019-10-22 15:40:00,77.98,78.02,77.93,78.0,72079.0,61.7813,61.813,61.7416,61.7971,72079.0
2019-10-22 15:45:00,78.01,78.02,77.83,77.85,136872.0,61.805,61.813,61.6624,61.6783,136872.0
2019-10-22 15:50:00,77.85,77.92,77.81,77.85,107237.0,61.6783,61.7337,61.6466,61.6783,107237.0
2019-10-22 15:55:00,77.84,77.93,77.78,77.9,187919.0,61.6703,61.7416,61.6228,61.7179,187919.0
2019-10-23 09:30:00,77.79,77.95,77.55,77.71,156781.0,61.6307,61.7575,61.4406,61.5674,156781.0
2019-10-23 09:35:00,77.68,77.98,77.45,77.89,119002.0,61.5436,61.7813,61.3614,61.71,119002.0
2019-10-23 09:40:00,77.88,77.93,77.69,77.77,44887.0,61.702,61.7416,61.5515,61.6149,44887.0
2019-10-23 09:45:00,77.75,78.02,77.72,77.79,42749.0,61.599,61.813,61.5753,61.6307,42749.0
2019-10-23 09:50:00,77.76,77.76,77.52,77.71,47089.0,61.607,61.607,61.4168,61.5674,47089.0
2019-10-23 09:55:00,77.7,77.9,77.63,77.68,144532.0,61.5594,61.7179,61.504,61.5436,144532.0
2019-10-23 10:00:00,77.67,77.68,77.49,77.55,53993.0,61.5357,61.5436,61.3931,61.4406,53993.0
2019-10-23 10:05:00,77.55,77.63,77.47,77.49,39528.0,61.4406,61.504,61.3772,61.3931,39528.0
2019-10-23 10:10:00,77.5,77.59,77.45,77.54,31254.0,61.401,61.4723,61.3614,61.4327,31254.0
2019-10-23 10:15:00,77.55,77.77,77.53,77.76,39129.0,61.4406,61.6149,61.4247,61.607,39129.0
2019-10-23 10:20:00,77.76,77.88,77.76,77.84,32935.0,61.607,61.702,61.607,61.6703,32935.0
2019-10-23 10:25:00,77.82,77.85,77.71,77.81,36903.0,61.6545,61.6783,61.5674,61.6466,36903.0
2019-10-23 10:30:00,77.82,77.93,77.66,77.69,43933.0,61.6545,61.7416,61.5277,61.5515,43933.0
2019-10-23 10:35:00,77.68,77.76,77.61,77.66,67987.0,61.5436,61.607,61.4881,61.5277,67987.0
2019-10-23 10:40:00,77.67,77.71,77.5,77.56,31491.0,61.5357,61.5674,61.401,61.4485,31491.0
2019-10-23 10:45:00,77.57,77.58,77.47,77.5,45317.0,61.4564,61.4644,61.3772,61.401,45317.0
2019-10-23 10:50:00,77.5,77.56,77.45,77.51,47133.0,61.401,61.4485,61.3614,61.4089,47133.0
2019-10-23 10:55:00,77.51,77.52,77.32,77.33,57696.0,61.4089,61.4168,61.2584,61.2663,57696.0
2019-10-23 11:00:00,77.32,77.38,77.28,77.31,31241.0,61.2584,61.3059,61.2267,61.2504,31241.0
2019-10-23 11:05:00,77.3,77.38,77.28,77.35,44240.0,61.2425,61.3059,61.2267,61.2821,44240.0
2019-10-23 11:10:00,77.35,77.37,77.22,77.22,38733.0,61.2821,61.298,61.1791,61.1791,38733.0
2019-10-23 11:15:00,77.23,77.3,77.19,77.29,30898.0,61.1871,61.2425,61.1554,61.2346,30898.0
2019-10-23 11:20:00,77.3,77.39,77.29,77.32,52750.0,61.2425,61.3138,61.2346,61.2584,52750.0
2019-10-23 11:25:00,77.32,77.37,77.26,77.36,43019.0,61.2584,61.298,61.2108,61.2901,43019.0
2019-10-23 11:30:00,77.36,77.37,77.23,77.24,47530.0,61.2901,61.298,61.1871,61.195,47530.0
2019-10-23 11:35:00,77.24,77.43,77.24,77.42,128872.0,61.195,61.3455,61.195,61.3376,128872.0
2019-10-23 11:40:00,77.4,77.45,77.37,77.4,52820.0,61.3217,61.3614,61.298,61.3217,52820.0
2019-10-23 11:45:00,77.4,77.52,77.4,77.52,33090.0,61.3217,61.4168,61.3217,61.4168,33090.0
2019-10-23 11:50:00,77.51,77.52,77.42,77.46,51927.0,61.4089,61.4168,61.3376,61.3693,51927.0
2019-10-23 11:55:00,77.48,77.54,77.47,77.51,22342.0,61.3851,61.4327,61.3772,61.4089,22342.0
2019-10-23 12:00:00,77.51,77.54,77.49,77.51,30680.0,61.4089,61.4327,61.3931,61.4089,30680.0
2019-10-23 12:05:00,77.51,77.51,77.38,77.39,30897.0,61.4089,61.4089,61.3059,61.3138,30897.0
2019-10-23 12:10:00,77.38,77.41,77.31,77.41,52749.0,61.3059,61.3297,61.2504,61.3297,52749.0
2019-10-23 12:15:00,77.41,77.5,77.39,77.44,32545.0,61.3297,61.401,61.3138,61.3534,32545.0
2019-10-23 12:20:00,77.44,77.59,77.41,77.56,110096.0,61.3534,61.4723,61.3297,61.4485,110096.0
2019-10-23 12:25:00,77.56,77.61,77.51,77.52,22828.0,61.4485,61.4881,61.4089,61.4168,22828.0
2019-10-23 12:30:00,77.51,77.54,77.45,77.5,33174.0,61.4089,61.4327,61.3614,61.401,33174.0
2019-10-23 12:35:00,77.48,77.54,77.47,77.51,42138.0,61.3851,61.4327,61.3772,61.4089,42138.0
2019-10-23 12:40:00,77.51,77.54,77.34,77.39,47981.0,61.4089,61.4327,61.2742,61.3138,47981.0
2019-10-23 12:45:00,77.39,77.44,77.36,77.4,39059.0,61.3138,61.3534,61.2901,61.3217,39059.0
2019-10-23 12:50:00,77.4,77.43,77.35,77.41,32196.0,61.3217,61.3455,61.2821,61.3297,32196.0
2019-10-23 12:55:00,77.41,77.51,77.4,77.48,43260.0,61.3297,61.4089,61.3217,61.3851,43260.0
2019-10-23 13:00:00,77.47,77.57,77.43,77.53,32966.0,61.3772,61.4564,61.3455,61.4247,32966.0
2019-10-23 13:05:00,77.54,77.6,77.5,77.51,24168.0,61.4327,61.4802,61.401,61.4089,24168.0
2019-10-23 13:10:00,77.51,77.51,77.43,77.48,26744.0,61.4089,61.4089,61.3455,61.3851,26744.0
2019-10-23 13:15:00,77.47,77.5,77.44,77.48,21517.0,61.3772,61.401,61.3534,61.3851,21517.0
2019-10-23 13:20:00,77.48,77.49,77.44,77.47,17224.0,61.3851,61.3931,61.3534,61.3772,17224.0
2019-10-23 13:25:00,77.47,77.54,77.46,77.53,35807.0,61.3772,61.4327,61.3693,61.4247,35807.0
2019-10-23 13:30:00,77.53,77.59,77.5,77.56,31097.0,61.4247,61.4723,61.401,61.4485,31097.0
2019-10-23 13:35:00,77.55,77.62,77.51,77.52,37528.0,61.4406,61.496,61.4089,61.4168,37528.0
2019-10-23 13:40:00,77.52,77.53,77.47,77.53,22139.0,61.4168,61.4247,61.3772,61.4247,22139.0
2019-10-23 13:45:00,77.53,77.53,77.48,77.51,16873.0,61.4247,61.4247,61.3851,61.4089,16873.0
2019-10-23 13:50:00,77.51,77.52,77.45,77.49,63406.0,61.4089,61.4168,61.3614,61.3931,63406.0
2019-10-23 13:55:00,77.5,77.5,77.45,77.47,23380.0,61.401,61.401,61.3614,61.3772,23380.0
2019-10-23 14:00:00,77.48,77.5,77.42,77.43,22421.0,61.3851,61.401,61.3376,61.3455,22421.0
2019-10-23 14:05:00,77.43,77.44,77.37,77.4,27381.0,61.3455,61.3534,61.298,61.3217,27381.0
2019-10-23 14:10:00,77.41,77.44,77.38,77.44,26136.0,61.3297,61.3534,61.3059,61.3534,26136.0
2019-10-23 14:15:00,77.44,77.45,77.39,77.44,28804.0,61.3534,61.3614,61.3138,61.3534,28804.0
2019-10-23 14:20:00,77.44,77.51,77.43,77.48,19805.0,61.3534,61.4089,61.3455,61.3851,19805.0
2019-10-23 14:25:00,77.49,77.51,77.45,77.48,23514.0,61.3931,61.4089,61.3614,61.3851,23514.0
2019-10-23 14:30:00,77.48,77.48,77.39,77.4,28124.0,61.3851,61.3851,61.3138,61.3217,28124.0
2019-10-23 14:35:00,77.41,77.45,77.4,77.4,36250.0,61.3297,61.3614,61.3217,61.3217,36250.0
2019-10-23 14:40:00,77.4,77.44,77.37,77.37,43181.0,61.3217,61.3534,61.298,61.298,43181.0
2019-10-23 14:45:00,77.37,77.49,77.36,77.49,31042.0,61.298,61.3931,61.2901,61.3931,31042.0
2019-10-23 14:50:00,77.5,77.53,77.45,77.51,32152.0,61.401,61.4247,61.3614,61.4089,32152.0
2019-10-23 14:55:00,77.51,77.53,77.39,77.4,39659.0,61.4089,61.4247,61.3138,61.3217,39659.0
2019-10-23 15:00:00,77.41,77.49,77.4,77.45,32767.0,61.3297,61.3931,61.3217,61.3614,32767.0
2019-10-23 15:05:00,77.46,77.52,77.44,77.47,36416.0,61.3693,61.4168,61.3534,61.3772,36416.0
2019-10-23 15:10:00,77.47,77.5,77.46,77.48,114790.0,61.3772,61.401,61.3693,61.3851,114790.0
2019-10-23 15:15:00,77.48,77.53,77.46,77.48,36883.0,61.3851,61.4247,61.3693,61.3851,36883.0
2019-10-23 15:20:00,77.48,77.52,77.44,77.5,35354.0,61.3851,61.4168,61.3534,61.401,35354.0
2019-10-23 15:25:00,77.5,77.52,77.45,77.52,41896.0,61.401,61.4168,61.3614,61.4168,41896.0
2019-10-23 15:30:00,77.52,77.55,77.48,77.48,57805.0,61.4168,61.4406,61.3851,61.3851,57805.0
2019-10-23 15:35:00,77.48,77.54,77.46,77.49,59665.0,61.3851,61.4327,61.3693,61.3931,59665.0
2019-10-23 15:40:00,77.5,77.57,77.49,77.57,68537.0,61.401,61.4564,61.3931,61.4564,68537.0
2019-10-23 15:45:00,77.56,77.62,77.56,77.59,133517.0,61.4485,61.496,61.4485,61.4723,133517.0
2019-10-23 15:50:00,77.59,77.66,77.56,77.65,146483.0,61.4723,61.5277,61.4485,61.5198,146483.0
2019-10-23 15:55:00,77.65,77.81,77.64,77.73,272692.0,61.5198,61.6466,61.5119,61.5832,272692.0
2019-10-24 09:30:00,77.84,77.89,77.5,77.52,128157.0,61.6703,61.71,61.401,61.4168,128157.0
2019-10-24 09:35:00,77.54,77.54,77.09,77.11,74917.0,61.4327,61.4327,61.0761,61.092,74917.0
2019-10-24 09:40:00,77.08,77.22,77.06,77.14,43104.0,61.0682,61.1791,61.0524,61.1158,43104.0
2019-10-24 09:45:00,77.15,77.17,76.93,77.0,96694.0,61.1237,61.1395,60.9494,61.0048,96694.0
2019-10-24 09:50:00,77.0,77.03,76.87,76.94,54685.0,61.0048,61.0286,60.9018,60.9573,54685.0
2019-10-24 09:55:00,76.93,77.02,76.82,76.96,72540.0,60.9494,61.0207,60.8622,60.9731,72540.0
2019-10-24 10:00:00,76.94,76.95,76.83,76.9,63877.0,60.9573,60.9652,60.8702,60.9256,63877.0
2019-10-24 10:05:00,76.9,76.95,76.78,76.8,33294.0,60.9256,60.9652,60.8305,60.8464,33294.0
2019-10-24 10:10:00,76.8,76.84,76.61,76.65,93278.0,60.8464,60.8781,60.6959,60.7275,93278.0
2019-10-24 10:15:00,76.67,76.77,76.64,76.73,79077.0,60.7434,60.8226,60.7196,60.7909,79077.0
2019-10-24 10:20:00,76.73,76.76,76.71,76.74,38170.0,60.7909,60.8147,60.7751,60.7988,38170.0
2019-10-24 10:25:00,76.75,76.76,76.72,76.75,31802.0,60.8068,60.8147,60.783,60.8068,31802.0
2019-10-24 10:30:00,76.73,76.76,76.66,76.75,53195.0,60.7909,60.8147,60.7355,60.8068,53195.0
2019-10-24 10:35:00,76.75,76.81,76.73,76.79,59016.0,60.8068,60.8543,60.7909,60.8385,59016.0
2019-10-24 10:40:00,76.8,76.84,76.69,76.72,72961.0,60.8464,60.8781,60.7592,60.783,72961.0
2019-10-24 10:45:00,76.72,76.75,76.64,76.69,45058.0,60.783,60.8068,60.7196,60.7592,45058.0
2019-10-24 10:50:00,76.7,76.73,76.62,76.62,23974.0,60.7672,60.7909,60.7038,60.7038,23974.0
2019-10-24 10:55:00,76.64,76.76,76.61,76.73,25334.0,60.7196,60.8147,60.6959,60.7909,25334.0
2019-10-24 11:00:00,76.73,76.76,76.55,76.59,40926.0,60.7909,60.8147,60.6483,60.68,40926.0
2019-10-24 11:05:00,76.59,76.6,76.51,76.56,62951.0,60.68,60.6879,60.6166,60.6562,62951.0
2019-10-24 11:10:00,76.55,76.73,76.54,76.73,42755.0,60.6483,60.7909,60.6404,60.7909,42755.0
2019-10-24 11:15:00,76.73,76.81,76.71,76.77,47463.0,60.7909,60.8543,60.7751,60.8226,47463.0
2019-10-24 11:20:00,76.77,77.01,76.76,77.0,30847.0,60.8226,61.0128,60.8147,61.0048,30847.0
2019-10-24 11:25:00,77.01,77.24,76.96,77.23,64384.0,61.0128,61.195,60.9731,61.1871,64384.0
2019-10-24 11:30:00,77.24,77.26,77.11,77.13,31770.0,61.195,61.2108,61.092,61.1078,31770.0
2019-10-24 11:35:00,77.13,77.14,77.02,77.03,29533.0,61.1078,61.1158,61.0207,61.0286,29533.0
2019-10-24 11:40:00,77.03,77.03,76.93,76.95,17192.0,61.0286,61.0286,60.9494,60.9652,17192.0
2019-10-24 11:45:00,76.95,77.01,76.92,76.92,26685.0,60.9652,61.0128,60.9415,60.9415,26685.0
2019-10-24 11:50:00,76.92,76.95,76.74,76.74,117226.0,60.9415,60.9652,60.7988,60.7988,117226.0
2019-10-24 11:55:00,76.74,76.87,76.72,76.79,60230.0,60.7988,60.9018,60.783,60.8385,60230.0
2019-10-24 12:00:00,76.8,76.83,76.75,76.78,43166.0,60.8464,60.8702,60.8068,60.8305,43166.0
2019-10-24 12:05:00,76.77,76.79,76.63,76.65,42530.0,60.8226,60.8385,60.7117,60.7275,42530.0
2019-10-24 12:10:00,76.67,76.68,76.61,76.64,41952.0,60.7434,60.7513,60.6959,60.7196,41952.0
2019-10-24 12:15:00,76.63,76.65,76.53,76.55,39143.0,60.7117,60.7275,60.6325,60.6483,39143.0
2019-10-24 12:20:00,76.55,76.59,76.52,76.54,43772.0,60.6483,60.68,60.6245,60.6404,43772.0
2019-10-24 12:25:00,76.54,76.64,76.5,76.51,63604.0,60.6404,60.7196,60.6087,60.6166,63604.0
2019-10-24 12:30:00,76.51,76.55,76.45,76.54,63211.0,60.6166,60.6483,60.5691,60.6404,63211.0
2019-10-24 12:35:00,76.55,76.57,76.45,76.45,44741.0,60.6483,60.6642,60.5691,60.5691,44741.0
2019-10-24 12:40:00,76.45,76.49,76.41,76.46,31737.0,60.5691,60.6008,60.5374,60.577,31737.0
2019-10-24 12:45:00,76.47,76.57,76.45,76.57,40632.0,60.5849,60.6642,60.5691,60.6642,40632.0
2019-10-24 12:50:00,76.56,76.66,76.51,76.66,28967.0,60.6562,60.7355,60.6166,60.7355,28967.0
2019-10-24 12:55:00,76.66,76.68,76.57,76.63,53294.0,60.7355,60.7513,60.6642,60.7117,53294.0
2019-10-24 13:00:00,76.63,76.66,76.54,76.56,35460.0,60.7117,60.7355,60.6404,60.6562,35460.0
2019-10-24 13:05:00,76.56,76.57,76.5,76.52,35388.0,60.6562,60.6642,60.6087,60.6245,35388.0
2019-10-24 13:10:00,76.51,76.58,76.51,76.56,22102.0,60.6166,60.6721,60.6166,60.6562,22102.0
2019-10-24 13:15:00,76.56,76.61,76.48,76.57,46943.0,60.6562,60.6959,60.5929,60.6642,46943.0
2019-10-24 13:20:00,76.56,76.61,76.56,76.6,17716.0,60.6562,60.6959,60.6562,60.6879,17716.0
2019-10-24 13:25:00,76.6,76.67,76.6,76.61,31457.0,60.6879,60.7434,60.6879,60.6959,31457.0
2019-10-24 13:30:00,76.61,76.61,76.42,76.45,73396.0,60.6959,60.6959,60.5453,60.5691,73396.0
2019-10-24 13:35:00,76.45,76.49,76.36,76.39,60143.0,60.5691,60.6008,60.4978,60.5216,60143.0
2019-10-24 13:40:00,76.38,76.48,76.37,76.41,50383.0,60.5136,60.5929,60.5057,60.5374,50383.0
2019-10-24 13:45:00,76.41,76.43,76.38,76.4,24710.0,60.5374,60.5532,60.5136,60.5295,24710.0
2019-10-24 13:50:00,76.41,76.43,76.36,76.38,31491.0,60.5374,60.5532,60.4978,60.5136,31491.0
2019-10-24 13:55:00,76.38,76.42,76.34,76.42,27241.0,60.5136,60.5453,60.4819,60.5453,27241.0
2019-10-24 14:00:00,76.44,76.5,76.42,76.46,28172.0,60.5612,60.6087,60.5453,60.577,28172.0
2019-10-24 14:05:00,76.45,76.45,76.41,76.43,27726.0,60.5691,60.5691,60.5374,60.5532,27726.0
2019-10-24 14:10:00,76.43,76.46,76.41,76.44,23259.0,60.5532,60.577,60.5374,60.5612,23259.0
2019-10-24 14:15:00,76.44,76.44,76.4,76.43,31113.0,60.5612,60.5612,60.5295,60.5532,31113.0
2019-10-24 14:20:00,76.44,76.47,76.43,76.46,24008.0,60.5612,60.5849,60.5532,60.577,24008.0
2019-10-24 14:25:00,76.46,76.46,76.37,76.43,30780.0,60.577,60.577,60.5057,60.5532,30780.0
2019-10-24 14:30:00,76.42,76.47,76.4,76.45,33091.0,60.5453,60.5849,60.5295,60.5691,33091.0
2019-10-24 14:35:00,76.45,76.5,76.45,76.49,22993.0,60.5691,60.6087,60.5691,60.6008,22993.0
2019-10-24 14:40:00,76.48,76.49,76.37,76.4,38396.0,60.5929,60.6008,60.5057,60.5295,38396.0
2019-10-24 14:45:00,76.39,76.4,76.25,76.28,53779.0,60.5216,60.5295,60.4106,60.4344,53779.0
2019-10-24 14:50:00,76.27,76.37,76.27,76.35,33083.0,60.4265,60.5057,60.4265,60.4899,33083.0
2019-10-24 14:55:00,76.36,76.36,76.31,76.32,27522.0,60.4978,60.4978,60.4582,60.4661,27522.0
2019-10-24 15:00:00,76.31,76.4,76.29,76.38,40270.0,60.4582,60.5295,60.4423,60.5136,40270.0
2019-10-24 15:05:00,76.37,76.53,76.36,76.48,62118.0,60.5057,60.6325,60.4978,60.5929,62118.0
2019-10-24 15:10:00,76.48,76.55,76.46,76.54,29222.0,60.5929,60.6483,60.577,60.6404,29222.0
2019-10-24 15:15:00,76.54,76.54,76.49,76.51,54098.0,60.6404,60.6404,60.6008,60.6166,54098.0
2019-10-24 15:20:00,76.51,76.73,76.47,76.73,83692.0,60.6166,60.7909,60.5849,60.7909,83692.0
2019-10-24 15:25:00,76.73,76.75,76.58,76.58,43668.0,60.7909,60.8068,60.6721,60.6721,43668.0
2019-10-24 15:30:00,76.59,76.65,76.57,76.64,54397.0,60.68,60.7275,60.6642,60.7196,54397.0
2019-10-24 15:35:00,76.64,76.79,76.64,76.76,63234.0,60.7196,60.8385,60.7196,60.8147,63234.0
2019-10-24 15:40:00,76.76,76.82,76.74,76.77,52094.0,60.8147,60.8622,60.7988,60.8226,52094.0
2019-10-24 15:45:00,76.77,76.83,76.76,76.81,73687.0,60.8226,60.8702,60.8147,60.8543,73687.0
2019-10-24 15:50:00,76.81,76.91,76.8,76.9,104937.0,60.8543,60.9335,60.8464,60.9256,104937.0
2019-10-24 15:55:00,76.9,76.94,76.74,76.8,339251.0,60.9256,60.9573,60.7988,60.8464,339251.0
2019-10-25 09:30:00,76.39,76.64,76.27,76.57,121181.0,60.5216,60.7196,60.4265,60.6642,121181.0
2019-10-25 09:35:00,76.6,76.78,76.53,76.64,58005.0,60.6879,60.8305,60.6325,60.7196,58005.0
2019-10-25 09:40:00,76.64,76.64,76.22,76.45,72064.0,60.7196,60.7196,60.3869,60.5691,72064.0
2019-10-25 09:45:00,76.45,76.57,76.39,76.53,60789.0,60.5691,60.6642,60.5216,60.6325,60789.0
2019-10-25 09:50:00,76.52,76.57,76.37,76.5,37683.0,60.6245,60.6642,60.5057,60.6087,37683.0
2019-10-25 09:55:00,76.48,76.55,76.45,76.49,46020.0,60.5929,60.6483,60.5691,60.6008,46020.0
2019-10-25 10:00:00,76.49,76.55,76.26,76.33,37198.0,60.6008,60.6483,60.4186,60.474,37198.0
2019-10-25 10:05:00,76.32,76.43,76.25,76.4,33254.0,60.4661,60.5532,60.4106,60.5295,33254.0
2019-10-25 10:10:00,76.4,76.5,76.37,76.45,37395.0,60.5295,60.6087,60.5057,60.5691,37395.0
2019-10-25 10:15:00,76.45,76.52,76.43,76.43,29429.0,60.5691,60.6245,60.5532,60.5532,29429.0
2019-10-25 10:20:00,76.41,76.5,76.41,76.48,48609.0,60.5374,60.6087,60.5374,60.5929,48609.0
2019-10-25 10:25:00,76.47,76.71,76.47,76.59,42439.0,60.5849,60.7751,60.5849,60.68,42439.0
2019-10-25 10:30:00,76.6,76.76,76.6,76.69,20416.0,60.6879,60.8147,60.6879,60.7592,20416.0
2019-10-25 10:35:00,76.68,76.79,76.58,76.66,44138.0,60.7513,60.8385,60.6721,60.7355,44138.0
2019-10-25 10:40:00,76.65,76.66,76.55,76.65,35005.0,60.7275,60.7355,60.6483,60.7275,35005.0
2019-10-25 10:45:00,76.65,76.75,76.6,76.73,29735.0,60.7275,60.8068,60.6879,60.7909,29735.0
2019-10-25 10:50:00,76.72,76.78,76.66,76.7,111777.0,60.783,60.8305,60.7355,60.7672,111777.0
2019-10-25 10:55:00,76.72,76.73,76.61,76.65,21347.0,60.783,60.7909,60.6959,60.7275,21347.0
2019-10-25 11:00:00,76.64,76.68,76.53,76.53,29007.0,60.7196,60.7513,60.6325,60.6325,29007.0
2019-10-25 11:05:00,76.54,76.61,76.53,76.56,52657.0,60.6404,60.6959,60.6325,60.6562,52657.0
2019-10-25 11:10:00,76.56,76.56,76.47,76.5,51577.0,60.6562,60.6562,60.5849,60.6087,51577.0
2019-10-25 11:15:00,76.48,76.63,76.48,76.53,40305.0,60.5929,60.7117,60.5929,60.6325,40305.0
2019-10-25 11:20:00,76.53,76.57,76.5,76.55,42528.0,60.6325,60.6642,60.6087,60.6483,42528.0
2019-10-25 11:25:00,76.55,76.56,76.47,76.5,107130.0,60.6483,60.6562,60.5849,60.6087,107130.0
2019-10-25 11:30:00,76.5,76.53,76.46,76.49,41668.0,60.6087,60.6325,60.577,60.6008,41668.0
2019-10-25 11:35:00,76.49,76.52,76.45,76.49,49801.0,60.6008,60.6245,60.5691,60.6008,49801.0
2019-10-25 11:40:00,76.49,76.53,76.41,76.49,44506.0,60.6008,60.6325,60.5374,60.6008,44506.0
2019-10-25 11:45:00,76.48,76.5,76.45,76.49,15294.0,60.5929,60.6087,60.5691,60.6008,15294.0
2019-10-25 11:50:00,76.49,76.52,76.46,76.48,40339.0,60.6008,60.6245,60.577,60.5929,40339.0
2019-10-25 11:55:00,76.48,76.5,76.43,76.44,31377.0,60.5929,60.6087,60.5532,60.5612,31377.0
2019-10-25 12:00:00,76.44,76.57,76.43,76.53,45387.0,60.5612,60.6642,60.5532,60.6325,45387.0
2019-10-25 12:05:00,76.52,76.6,76.51,76.54,41044.0,60.6245,60.6879,60.6166,60.6404,41044.0
2019-10-25 12:10:00,76.54,76.6,76.49,76.58,52214.0,60.6404,60.6879,60.6008,60.6721,52214.0
2019-10-25 12:15:00,76.58,76.62,76.52,76.57,39866.0,60.6721,60.7038,60.6245,60.6642,39866.0
2019-10-25 12:20:00,76.57,76.58,76.45,76.47,31256.0,60.6642,60.6721,60.5691,60.5849,31256.0
2019-10-25 12:25:00,76.47,76.53,76.47,76.52,29042.0,60.5849,60.6325,60.5849,60.6245,29042.0
2019-10-25 12:30:00,76.52,76.53,76.46,76.47,16763.0,60.6245,60.6325,60.577,60.5849,16763.0
2019-10-25 12:35:00,76.48,76.5,76.42,76.44,14670.0,60.5929,60.6087,60.5453,60.5612,14670.0
2019-10-25 12:40:00,76.44,76.5,76.43,76.47,25289.0,60.5612,60.6087,60.5532,60.5849,25289.0
2019-10-25 12:45:00,76.47,76.5,76.44,76.49,14788.0,60.5849,60.6087,60.5612,60.6008,14788.0
2019-10-25 12:50:00,76.49,76.53,76.48,76.52,12311.0,60.6008,60.6325,60.5929,60.6245,12311.0
2019-10-25 12:55:00,76.52,76.54,76.42,76.43,28822.0,60.6245,60.6404,60.5453,60.5532,28822.0
2019-10-25 13:00:00,76.44,76.46,76.42,76.43,12232.0,60.5612,60.577,60.5453,60.5532,12232.0
2019-10-25 13:05:00,76.44,76.47,76.4,76.42,20285.0,60.5612,60.5849,60.5295,60.5453,20285.0
2019-10-25 13:10:00,76.42,76.43,76.35,76.42,29270.0,60.5453,60.5532,60.4899,60.5453,29270.0
2019-10-25 13:15:00,76.43,76.47,76.42,76.46,15476.0,60.5532,60.5849,60.5453,60.577,15476.0
2019-10-25 13:20:00,76.47,76.52,76.46,76.5,16597.0,60.5849,60.6245,60.577,60.6087,16597.0
2019-10-25 13:25:00,76.5,76.59,76.46,76.5,288195.0,60.6087,60.68,60.577,60.6087,288195.0
2019-10-25 13:30:00,76.56,76.66,76.54,76.61,37027.0,60.6562,60.7355,60.6404,60.6959,37027.0
2019-10-25 13:35:00,76.61,76.67,76.61,76.66,26283.0,60.6959,60.7434,60.6959,60.7355,26283.0
2019-10-25 13:40:00,76.64,76.68,76.6,76.67,11690.0,60.7196,60.7513,60.6879,60.7434,11690.0
2019-10-25 13:45:00,76.67,76.67,76.61,76.62,19491.0,60.7434,60.7434,60.6959,60.7038,19491.0
2019-10-25 13:50:00,76.62,76.65,76.6,76.62,20780.0,60.7038,60.7275,60.6879,60.7038,20780.0
2019-10-25 13:55:00,76.63,76.65,76.59,76.61,18637.0,60.7117,60.7275,60.68,60.6959,18637.0
2019-10-25 14:00:00,76.61,76.65,76.53,76.55,32040.0,60.6959,60.7275,60.6325,60.6483,32040.0
2019-10-25 14:05:00,76.56,76.56,76.44,76.44,27112.0,60.6562,60.6562,60.5612,60.5612,27112.0
2019-10-25 14:10:00,76.45,76.54,76.42,76.51,32805.0,60.5691,60.6404,60.5453,60.6166,32805.0
2019-10-25 14:15:00,76.51,76.6,76.5,76.6,14663.0,60.6166,60.6879,60.6087,60.6879,14663.0
2019-10-25 14:20:00,76.58,76.59,76.55,76.56,17492.0,60.6721,60.68,60.6483,60.6562,17492.0
2019-10-25 14:25:00,76.55,76.59,76.55,76.59,17662.0,60.6483,60.68,60.6483,60.68,17662.0
2019-10-25 14:30:00,76.58,76.6,76.52,76.55,28615.0,60.6721,60.6879,60.6245,60.6483,28615.0
2019-10-25 14:35:00,76.54,76.56,76.52,76.54,32692.0,60.6404,60.6562,60.6245,60.6404,32692.0
2019-10-25 14:40:00,76.55,76.56,76.49,76.52,28070.0,60.6483,60.6562,60.6008,60.6245,28070.0
2019-10-25 14:45:00,76.52,76.63,76.51,76.63,25656.0,60.6245,60.7117,60.6166,60.7117,25656.0
2019-10-25 14:50:00,76.65,76.67,76.59,76.65,21149.0,60.7275,60.7434,60.68,60.7275,21149.0
2019-10-25 14:55:00,76.65,76.69,76.6,76.61,28539.0,60.7275,60.7592,60.6879,60.6959,28539.0
2019-10-25 15:00:00,76.61,76.63,76.56,76.57,36417.0,60.6959,60.7117,60.6562,60.6642,36417.0
2019-10-25 15:05:00,76.57,76.57,76.4,76.41,65815.0,60.6642,60.6642,60.5295,60.5374,65815.0
2019-10-25 15:10:00,76.41,76.52,76.37,76.51,80880.0,60.5374,60.6245,60.5057,60.6166,80880.0
2019-10-25 15:15:00,76.51,76.53,76.44,76.5,25512.0,60.6166,60.6325,60.5612,60.6087,25512.0
2019-10-25 15:20:00,76.5,76.58,76.49,76.56,21734.0,60.6087,60.6721,60.6008,60.6562,21734.0
2019-10-25 15:25:00,76.56,76.58,76.49,76.5,34400.0,60.6562,60.6721,60.6008,60.6087,34400.0
2019-10-25 15:30:00,76.5,76.56,76.46,76.56,53422.0,60.6087,60.6562,60.577,60.6562,53422.0
2019-10-25 15:35:00,76.55,76.66,76.55,76.64,62979.0,60.6483,60.7355,60.6483,60.7196,62979.0
2019-10-25 15:40:00,76.64,76.64,76.53,76.63,93737.0,60.7196,60.7196,60.6325,60.7117,93737.0
2019-10-25 15:45:00,76.62,76.63,76.5,76.5,71148.0,60.7038,60.7117,60.6087,60.6087,71148.0
2019-10-25 15:50:00,76.51,76.58,76.49,76.53,130591.0,60.6166,60.6721,60.6008,60.6325,130591.0
2019-10-25 15:55:00,76.54,76.61,76.48,76.53,209698.0,60.6404,60.6959,60.5929,60.6325,209698.0
2019-10-28 09:30:00,76.67,76.96,76.49,76.75,172864.0,60.7434,60.9731,60.6008,60.8068,172864.0
2019-10-28 09:35:00,76.75,76.91,76.74,76.89,44007.0,60.8068,60.9335,60.7988,60.9177,44007.0
2019-10-28 09:40:00,76.87,77.08,76.85,76.99,56670.0,60.9018,61.0682,60.886,60.9969,56670.0
2019-10-28 09:45:00,77.0,77.32,76.97,77.3,46700.0,61.0048,61.2584,60.9811,61.2425,46700.0
2019-10-28 09:50:00,77.32,77.44,77.28,77.4,31358.0,61.2584,61.3534,61.2267,61.3217,31358.0
2019-10-28 09:55:00,77.42,77.52,77.07,77.14,78735.0,61.3376,61.4168,61.0603,61.1158,78735.0
2019-10-28 10:00:00,77.13,77.32,77.12,77.27,39311.0,61.1078,61.2584,61.0999,61.2188,39311.0
2019-10-28 10:05:00,77.29,77.35,77.26,77.35,25511.0,61.2346,61.2821,61.2108,61.2821,25511.0
2019-10-28 10:10:00,77.35,77.48,77.35,77.42,32302.0,61.2821,61.3851,61.2821,61.3376,32302.0
2019-10-28 10:15:00,77.44,77.54,77.39,77.41,35445.0,61.3534,61.4327,61.3138,61.3297,35445.0
2019-10-28 10:20:00,77.4,77.49,77.4,77.48,58693.0,61.3217,61.3931,61.3217,61.3851,58693.0
2019-10-28 10:25:00,77.49,77.54,77.47,77.5,88653.0,61.3931,61.4327,61.3772,61.401,88653.0
2019-10-28 10:30:00,77.5,77.7,77.48,77.65,53893.0,61.401,61.5594,61.3851,61.5198,53893.0
2019-10-28 10:35:00,77.66,77.75,77.64,77.7,105518.0,61.5277,61.599,61.5119,61.5594,105518.0
2019-10-28 10:40:00,77.69,77.73,77.65,77.7,34810.0,61.5515,61.5832,61.5198,61.5594,34810.0
2019-10-28 10:45:00,77.69,77.71,77.59,77.68,141320.0,61.5515,61.5674,61.4723,61.5436,141320.0
2019-10-28 10:50:00,77.68,77.68,77.47,77.56,36630.0,61.5436,61.5436,61.3772,61.4485,36630.0
2019-10-28 10:55:00,77.55,77.65,77.55,77.64,35717.0,61.4406,61.5198,61.4406,61.5119,35717.0
2019-10-28 11:00:00,77.64,77.68,77.62,77.63,28547.0,61.5119,61.5436,61.496,61.504,28547.0
2019-10-28 11:05:00,77.62,77.68,77.56,77.61,41431.0,61.496,61.5436,61.4485,61.4881,41431.0
2019-10-28 11:10:00,77.62,77.66,77.53,77.54,34106.0,61.496,61.5277,61.4247,61.4327,34106.0
2019-10-28 11:15:00,77.54,77.67,77.52,77.63,36966.0,61.4327,61.5357,61.4168,61.504,36966.0
2019-10-28 11:20:00,77.64,77.65,77.61,77.61,52618.0,61.5119,61.5198,61.4881,61.4881,52618.0
2019-10-28 11:25:00,77.61,77.67,77.6,77.61,40782.0,61.4881,61.5357,61.4802,61.4881,40782.0
2019-10-28 11:30:00,77.61,77.66,77.51,77.6,38412.0,61.4881,61.5277,61.4089,61.4802,38412.0
2019-10-28 11:35:00,77.58,77.65,77.54,77.58,68673.0,61.4644,61.5198,61.4327,61.4644,68673.0
2019-10-28 11:40:00,77.6,77.64,77.56,77.56,39917.0,61.4802,61.5119,61.4485,61.4485,39917.0
2019-10-28 11:45:00,77.59,77.61,77.53,77.54,44909.0,61.4723,61.4881,61.4247,61.4327,44909.0
2019-10-28 11:50:00,77.54,77.57,77.44,77.49,43855.0,61.4327,61.4564,61.3534,61.3931,43855.0
2019-10-28 11:55:00,77.49,77.52,77.46,77.5,41544.0,61.3931,61.4168,61.3693,61.401,41544.0
2019-10-28 12:00:00,77.51,77.59,77.51,77.57,70474.0,61.4089,61.4723,61.4089,61.4564,70474.0
2019-10-28 12:05:00,77.57,77.58,77.52,77.52,28237.0,61.4564,61.4644,61.4168,61.4168,28237.0
2019-10-28 12:10:00,77.54,77.62,77.53,77.62,27899.0,61.4327,61.496,61.4247,61.496,27899.0
2019-10-28 12:15:00,77.61,77.63,77.56,77.57,36189.0,61.4881,61.504,61.4485,61.4564,36189.0
2019-10-28 12:20:00,77.58,77.71,77.56,77.7,35174.0,61.4644,61.5674,61.4485,61.5594,35174.0
2019-10-28 12:25:00,77.7,77.7,77.57,77.57,29743.0,61.5594,61.5594,61.4564,61.4564,29743.0
2019-10-28 12:30:00,77.56,77.6,77.5,77.56,56893.0,61.4485,61.4802,61.401,61.4485,56893.0
2019-10-28 12:35:00,77.55,77.7,77.54,77.68,38961.0,61.4406,61.5594,61.4327,61.5436,38961.0
2019-10-28 12:40:00,77.69,77.69,77.63,77.65,31761.0,61.5515,61.5515,61.504,61.5198,31761.0
2019-10-28 12:45:00,77.66,77.74,77.63,77.71,25508.0,61.5277,61.5911,61.504,61.5674,25508.0
2019-10-28 12:50:00,77.71,77.72,77.67,77.69,25731.0,61.5674,61.5753,61.5357,61.5515,25731.0
2019-10-28 12:55:00,77.69,77.74,77.64,77.72,51575.0,61.5515,61.5911,61.5119,61.5753,51575.0
2019-10-28 13:00:00,77.72,77.95,77.71,77.89,137089.0,61.5753,61.7575,61.5674,61.71,137089.0
2019-10-28 13:05:00,77.88,77.97,77.85,77.92,107267.0,61.702,61.7733,61.6783,61.7337,107267.0
2019-10-28 13:10:00,77.93,77.95,77.86,77.93,67383.0,61.7416,61.7575,61.6862,61.7416,67383.0
2019-10-28 13:15:00,77.92,77.96,77.91,77.94,31343.0,61.7337,61.7654,61.7258,61.7496,31343.0
2019-10-28 13:20:00,77.94,77.97,77.89,77.91,118225.0,61.7496,61.7733,61.71,61.7258,118225.0
2019-10-28 13:25:00,77.91,77.97,77.87,77.93,56370.0,61.7258,61.7733,61.6941,61.7416,56370.0
2019-10-28 13:30:00,77.93,77.97,77.92,77.96,67543.0,61.7416,61.7733,61.7337,61.7654,67543.0
2019-10-28 13:35:00,77.96,77.98,77.92,77.98,40974.0,61.7654,61.7813,61.7337,61.7813,40974.0
2019-10-28 13:40:00,77.97,78.02,77.95,77.99,49795.0,61.7733,61.813,61.7575,61.7892,49795.0
2019-10-28 13:45:00,77.99,78.02,77.97,77.99,31935.0,61.7892,61.813,61.7733,61.7892,31935.0
2019-10-28 13:50:00,78.0,78.02,77.91,77.92,39030.0,61.7971,61.813,61.7258,61.7337,39030.0
2019-10-28 13:55:00,77.92,77.92,77.77,77.81,113241.0,61.7337,61.7337,61.6149,61.6466,113241.0
2019-10-28 14:00:00,77.83,77.89,77.8,77.83,50568.0,61.6624,61.71,61.6387,61.6624,50568.0
2019-10-28 14:05:00,77.84,77.93,77.81,77.93,43759.0,61.6703,61.7416,61.6466,61.7416,43759.0
2019-10-28 14:10:00,77.93,78.1,77.92,78.09,46197.0,61.7416,61.8763,61.7337,61.8684,46197.0
2019-10-28 14:15:00,78.09,78.18,78.07,78.18,131147.0,61.8684,61.9397,61.8526,61.9397,131147.0
2019-10-28 14:20:00,78.19,78.24,78.09,78.11,78978.0,61.9476,61.9873,61.8684,61.8843,78978.0
2019-10-28 14:25:00,78.11,78.21,78.1,78.2,74788.0,61.8843,61.9635,61.8763,61.9556,74788.0
2019-10-28 14:30:00,78.21,78.23,78.14,78.16,39133.0,61.9635,61.9793,61.908,61.9239,39133.0
2019-10-28 14:35:00,78.16,78.25,78.16,78.25,35985.0,61.9239,61.9952,61.9239,61.9952,35985.0
2019-10-28 14:40:00,78.25,78.29,78.22,78.27,34214.0,61.9952,62.0269,61.9714,62.011,34214.0
2019-10-28 14:45:00,78.28,78.28,78.21,78.24,46931.0,62.0189,62.0189,61.9635,61.9873,46931.0
2019-10-28 14:50:00,78.23,78.24,78.15,78.22,66747.0,61.9793,61.9873,61.9159,61.9714,66747.0
2019-10-28 14:55:00,78.22,78.25,78.17,78.2,53892.0,61.9714,61.9952,61.9318,61.9556,53892.0
2019-10-28 15:00:00,78.2,78.24,78.16,78.23,101684.0,61.9556,61.9873,61.9239,61.9793,101684.0
2019-10-28 15:05:00,78.23,78.25,78.16,78.23,73022.0,61.9793,61.9952,61.9239,61.9793,73022.0
2019-10-28 15:10:00,78.23,78.29,78.22,78.29,56616.0,61.9793,62.0269,61.9714,62.0269,56616.0
2019-10-28 15:15:00,78.28,78.29,78.25,78.25,53092.0,62.0189,62.0269,61.9952,61.9952,53092.0
2019-10-28 15:20:00,78.26,78.33,78.26,78.33,70255.0,62.0031,62.0586,62.0031,62.0586,70255.0
2019-10-28 15:25:00,78.32,78.35,78.29,78.33,66958.0,62.0506,62.0744,62.0269,62.0586,66958.0
2019-10-28 15:30:00,78.33,78.34,78.3,78.31,125732.0,62.0586,62.0665,62.0348,62.0427,125732.0
2019-10-28 15:35:00,78.32,78.32,78.18,78.22,89420.0,62.0506,62.0506,61.9397,61.9714,89420.0
2019-10-28 15:40:00,78.22,78.23,78.13,78.15,64804.0,61.9714,61.9793,61.9001,61.9159,64804.0
2019-10-28 15:45:00,78.16,78.19,78.11,78.14,71865.0,61.9239,61.9476,61.8843,61.908,71865.0
2019-10-28 15:50:00,78.14,78.28,78.14,78.23,115567.0,61.908,62.0189,61.908,61.9793,115567.0
2019-10-28 15:55:00,78.24,78.38,78.17,78.33,518435.0,61.9873,62.0982,61.9318,62.0586,518435.0
2019-10-29 09:30:00,78.11,78.42,78.06,78.21,135540.0,61.8843,62.1299,61.8446,61.9635,135540.0
2019-10-29 09:35:00,78.22,78.41,78.17,78.31,48735.0,61.9714,62.1219,61.9318,62.0427,48735.0
2019-10-29 09:40:00,78.31,78.33,78.15,78.25,58093.0,62.0427,62.0586,61.9159,61.9952,58093.0
2019-10-29 09:45:00,78.28,78.46,78.25,78.34,42265.0,62.0189,62.1616,61.9952,62.0665,42265.0
2019-10-29 09:50:00,78.32,78.42,78.27,78.32,65353.0,62.0506,62.1299,62.011,62.0506,65353.0
2019-10-29 09:55:00,78.31,78.41,78.11,78.13,53549.0,62.0427,62.1219,61.8843,61.9001,53549.0
2019-10-29 10:00:00,78.15,78.18,77.88,77.9,64487.0,61.9159,61.9397,61.702,61.7179,64487.0
2019-10-29 10:05:00,77.89,77.95,77.62,77.66,60373.0,61.71,61.7575,61.496,61.5277,60373.0
2019-10-29 10:10:00,77.66,77.82,77.59,77.65,92856.0,61.5277,61.6545,61.4723,61.5198,92856.0
2019-10-29 10:15:00,77.64,77.79,77.62,77.75,29867.0,61.5119,61.6307,61.496,61.599,29867.0
2019-10-29 10:20:00,77.75,77.86,77.72,77.81,56276.0,61.599,61.6862,61.5753,61.6466,56276.0
2019-10-29 10:25:00,77.82,78.0,77.82,77.87,54569.0,61.6545,61.7971,61.6545,61.6941,54569.0
2019-10-29 10:30:00,77.88,78.0,77.84,77.95,62579.0,61.702,61.7971,61.6703,61.7575,62579.0
2019-10-29 10:35:00,77.93,78.07,77.88,78.02,47700.0,61.7416,61.8526,61.702,61.813,47700.0
2019-10-29 10:40:00,78.04,78.3,78.02,78.25,79460.0,61.8288,62.0348,61.813,61.9952,79460.0
2019-10-29 10:45:00,78.24,78.25,78.1,78.24,146261.0,61.9873,61.9952,61.8763,61.9873,146261.0
2019-10-29 10:50:00,78.24,78.25,78.1,78.21,57258.0,61.9873,61.9952,61.8763,61.9635,57258.0
2019-10-29 10:55:00,78.21,78.26,78.13,78.26,75735.0,61.9635,62.0031,61.9001,62.0031,75735.0
2019-10-29 11:00:00,78.25,78.29,78.05,78.1,34831.0,61.9952,62.0269,61.8367,61.8763,34831.0
2019-10-29 11:05:00,78.1,78.11,78.01,78.06,89056.0,61.8763,61.8843,61.805,61.8446,89056.0
2019-10-29 11:10:00,78.06,78.2,78.06,78.1,119640.0,61.8446,61.9556,61.8446,61.8763,119640.0
2019-10-29 11:15:00,78.11,78.2,78.09,78.14,51693.0,61.8843,61.9556,61.8684,61.908,51693.0
2019-10-29 11:20:00,78.15,78.16,78.1,78.12,32454.0,61.9159,61.9239,61.8763,61.8922,32454.0
2019-10-29 11:25:00,78.13,78.16,78.11,78.15,36730.0,61.9001,61.9239,61.8843,61.9159,36730.0
2019-10-29 11:30:00,78.14,78.19,78.11,78.19,86684.0,61.908,61.9476,61.8843,61.9476,86684.0
2019-10-29 11:35:00,78.18,78.2,78.13,78.16,40330.0,61.9397,61.9556,61.9001,61.9239,40330.0
2019-10-29 11:40:00,78.15,78.15,78.03,78.11,42468.0,61.9159,61.9159,61.8209,61.8843,42468.0
2019-10-29 11:45:00,78.11,78.2,78.1,78.2,35096.0,61.8843,61.9556,61.8763,61.9556,35096.0
2019-10-29 11:50:00,78.19,78.38,78.18,78.36,52249.0,61.9476,62.0982,61.9397,62.0823,52249.0
2019-10-29 11:55:00,78.36,78.37,78.18,78.25,70465.0,62.0823,62.0902,61.9397,61.9952,70465.0
2019-10-29 12:00:00,78.24,78.42,78.16,78.29,68251.0,61.9873,62.1299,61.9239,62.0269,68251.0
2019-10-29 12:05:00,78.27,78.41,78.24,78.4,28374.0,62.011,62.1219,61.9873,62.114,28374.0
2019-10-29 12:10:00,78.41,78.42,78.33,78.35,25540.0,62.1219,62.1299,62.0586,62.0744,25540.0
2019-10-29 12:15:00,78.35,78.56,78.3,78.54,112909.0,62.0744,62.2408,62.0348,62.2249,112909.0
2019-10-29 12:20:00,78.53,78.55,78.41,78.42,33534.0,62.217,62.2329,62.1219,62.1299,33534.0
2019-10-29 12:25:00,78.43,78.57,78.4,78.53,37318.0,62.1378,62.2487,62.114,62.217,37318.0
2019-10-29 12:30:00,78.54,78.62,78.49,78.58,43881.0,62.2249,62.2883,62.1853,62.2566,43881.0
2019-10-29 12:35:00,78.58,78.59,78.5,78.53,30644.0,62.2566,62.2645,62.1932,62.217,30644.0
2019-10-29 12:40:00,78.53,78.68,78.53,78.67,56050.0,62.217,62.3359,62.217,62.3279,56050.0
2019-10-29 12:45:00,78.66,78.71,78.62,78.68,51185.0,62.32,62.3596,62.2883,62.3359,51185.0
2019-10-29 12:50:00,78.67,78.69,78.59,78.61,39380.0,62.3279,62.3438,62.2645,62.2804,39380.0
2019-10-29 12:55:00,78.61,78.7,78.6,78.69,20417.0,62.2804,62.3517,62.2725,62.3438,20417.0
2019-10-29 13:00:00,78.69,78.74,78.63,78.64,22353.0,62.3438,62.3834,62.2962,62.3042,22353.0
2019-10-29 13:05:00,78.63,78.74,78.63,78.7,24651.0,62.2962,62.3834,62.2962,62.3517,24651.0
2019-10-29 13:10:00,78.7,78.72,78.51,78.58,55512.0,62.3517,62.3675,62.2012,62.2566,55512.0
2019-10-29 13:15:00,78.58,78.59,78.53,78.55,24890.0,62.2566,62.2645,62.217,62.2329,24890.0
2019-10-29 13:20:00,78.56,78.56,78.44,78.48,37849.0,62.2408,62.2408,62.1457,62.1774,37849.0
2019-10-29 13:25:00,78.48,78.52,78.46,78.49,31671.0,62.1774,62.2091,62.1616,62.1853,31671.0
2019-10-29 13:30:00,78.48,78.61,78.42,78.61,120902.0,62.1774,62.2804,62.1299,62.2804,120902.0
2019-10-29 13:35:00,78.61,78.64,78.58,78.62,21345.0,62.2804,62.3042,62.2566,62.2883,21345.0
2019-10-29 13:40:00,78.62,78.63,78.55,78.58,23967.0,62.2883,62.2962,62.2329,62.2566,23967.0
2019-10-29 13:45:00,78.59,78.6,78.56,78.58,23494.0,62.2645,62.2725,62.2408,62.2566,23494.0
2019-10-29 13:50:00,78.58,78.6,78.55,78.58,35606.0,62.2566,62.2725,62.2329,62.2566,35606.0
2019-10-29 13:55:00,78.58,78.59,78.54,78.58,41405.0,62.2566,62.2645,62.2249,62.2566,41405.0
2019-10-29 14:00:00,78.58,78.6,78.5,78.52,84161.0,62.2566,62.2725,62.1932,62.2091,84161.0
2019-10-29 14:05:00,78.52,78.53,78.44,78.45,37563.0,62.2091,62.217,62.1457,62.1536,37563.0
2019-10-29 14:10:00,78.46,78.53,78.45,78.52,52738.0,62.1616,62.217,62.1536,62.2091,52738.0
2019-10-29 14:15:00,78.51,78.56,78.5,78.5,38532.0,62.2012,62.2408,62.1932,62.1932,38532.0
2019-10-29 14:20:00,78.51,78.51,78.45,78.48,25860.0,62.2012,62.2012,62.1536,62.1774,25860.0
2019-10-29 14:25:00,78.48,78.48,78.41,78.42,28352.0,62.1774,62.1774,62.1219,62.1299,28352.0
2019-10-29 14:30:00,78.44,78.45,78.4,78.41,31020.0,62.1457,62.1536,62.114,62.1219,31020.0
2019-10-29 14:35:00,78.4,78.57,78.4,78.57,86061.0,62.114,62.2487,62.114,62.2487,86061.0
2019-10-29 14:40:00,78.57,78.57,78.49,78.52,25701.0,62.2487,62.2487,62.1853,62.2091,25701.0
2019-10-29 14:45:00,78.53,78.54,78.5,78.53,23163.0,62.217,62.2249,62.1932,62.217,23163.0
2019-10-29 14:50:00,78.53,78.6,78.52,78.59,36362.0,62.217,62.2725,62.2091,62.2645,36362.0
2019-10-29 14:55:00,78.59,78.6,78.55,78.58,50029.0,62.2645,62.2725,62.2329,62.2566,50029.0
2019-10-29 15:00:00,78.57,78.62,78.56,78.58,39511.0,62.2487,62.2883,62.2408,62.2566,39511.0
2019-10-29 15:05:00,78.59,78.59,78.5,78.53,28293.0,62.2645,62.2645,62.1932,62.217,28293.0
2019-10-29 15:10:00,78.52,78.54,78.44,78.48,122622.0,62.2091,62.2249,62.1457,62.1774,122622.0
2019-10-29 15:15:00,78.48,78.57,78.45,78.57,140318.0,62.1774,62.2487,62.1536,62.2487,140318.0
2019-10-29 15:20:00,78.57,78.59,78.46,78.48,41134.0,62.2487,62.2645,62.1616,62.1774,41134.0
2019-10-29 15:25:00,78.48,78.5,78.42,78.44,52766.0,62.1774,62.1932,62.1299,62.1457,52766.0
2019-10-29 15:30:00,78.43,78.46,78.34,78.34,64612.0,62.1378,62.1616,62.0665,62.0665,64612.0
2019-10-29 15:35:00,78.34,78.37,78.29,78.3,81809.0,62.0665,62.0902,62.0269,62.0348,81809.0
2019-10-29 15:40:00,78.3,78.31,78.21,78.23,107060.0,62.0348,62.0427,61.9635,61.9793,107060.0
2019-10-29 15:45:00,78.23,78.29,78.22,78.27,132164.0,61.9793,62.0269,61.9714,62.011,132164.0
2019-10-29 15:50:00,78.28,78.49,78.28,78.33,201986.0,62.0189,62.1853,62.0189,62.0586,201986.0
2019-10-29 15:55:00,78.34,78.55,78.33,78.47,327778.0,62.0665,62.2329,62.0586,62.1695,327778.0
2019-10-30 09:30:00,78.51,78.51,78.07,78.24,153721.0,62.2012,62.2012,61.8526,61.9873,153721.0
2019-10-30 09:35:00,78.21,78.36,78.06,78.29,59984.0,61.9635,62.0823,61.8446,62.0269,59984.0
2019-10-30 09:40:00,78.31,78.43,78.3,78.42,39443.0,62.0427,62.1378,62.0348,62.1299,39443.0
2019-10-30 09:45:00,78.42,78.43,78.11,78.15,85875.0,62.1299,62.1378,61.8843,61.9159,85875.0
2019-10-30 09:50:00,78.15,78.28,78.15,78.28,49656.0,61.9159,62.0189,61.9159,62.0189,49656.0
2019-10-30 09:55:00,78.27,78.32,78.16,78.24,31471.0,62.011,62.0506,61.9239,61.9873,31471.0
2019-10-30 10:00:00,78.23,78.32,78.06,78.21,116526.0,61.9793,62.0506,61.8446,61.9635,116526.0
2019-10-30 10:05:00,78.23,78.36,78.2,78.35,56740.0,61.9793,62.0823,61.9556,62.0744,56740.0
2019-10-30 10:10:00,78.35,78.39,78.28,78.32,36563.0,62.0744,62.1061,62.0189,62.0506,36563.0
2019-10-30 10:15:00,78.35,78.35,78.25,78.29,19916.0,62.0744,62.0744,61.9952,62.0269,19916.0
2019-10-30 10:20:00,78.29,78.31,78.17,78.19,23053.0,62.0269,62.0427,61.9318,61.9476,23053.0
2019-10-30 10:25:00,78.2,78.29,78.13,78.25,38035.0,61.9556,62.0269,61.9001,61.9952,38035.0
2019-10-30 10:30:00,78.25,78.31,78.2,78.24,22018.0,61.9952,62.0427,61.9556,61.9873,22018.0
2019-10-30 10:35:00,78.25,78.27,78.16,78.24,25632.0,61.9952,62.011,61.9239,61.9873,25632.0
2019-10-30 10:40:00,78.23,78.25,78.11,78.13,35622.0,61.9793,61.9952,61.8843,61.9001,35622.0
2019-10-30 10:45:00,78.12,78.2,78.01,78.16,69626.0,61.8922,61.9556,61.805,61.9239,69626.0
2019-10-30 10:50:00,78.15,78.25,78.15,78.2,55783.0,61.9159,61.9952,61.9159,61.9556,55783.0
2019-10-30 10:55:00,78.19,78.26,78.19,78.22,26272.0,61.9476,62.0031,61.9476,61.9714,26272.0
2019-10-30 11:00:00,78.22,78.25,78.19,78.19,15426.0,61.9714,61.9952,61.9476,61.9476,15426.0
2019-10-30 11:05:00,78.19,78.23,78.15,78.2,26092.0,61.9476,61.9793,61.9159,61.9556,26092.0
2019-10-30 11:10:00,78.19,78.25,78.18,78.22,23742.0,61.9476,61.9952,61.9397,61.9714,23742.0
2019-10-30 11:15:00,78.22,78.35,78.22,78.34,28002.0,61.9714,62.0744,61.9714,62.0665,28002.0
2019-10-30 11:20:00,78.34,78.44,78.33,78.42,35266.0,62.0665,62.1457,62.0586,62.1299,35266.0
2019-10-30 11:25:00,78.41,78.61,78.41,78.6,69418.0,62.1219,62.2804,62.1219,62.2725,69418.0
2019-10-30 11:30:00,78.61,78.62,78.44,78.6,67396.0,62.2804,62.2883,62.1457,62.2725,67396.0
2019-10-30 11:35:00,78.61,78.61,78.51,78.55,57406.0,62.2804,62.2804,62.2012,62.2329,57406.0
2019-10-30 11:40:00,78.55,78.59,78.52,78.53,36363.0,62.2329,62.2645,62.2091,62.217,36363.0
2019-10-30 11:45:00,78.54,78.65,78.51,78.64,33300.0,62.2249,62.3121,62.2012,62.3042,33300.0
2019-10-30 11:50:00,78.64,78.65,78.51,78.64,41028.0,62.3042,62.3121,62.2012,62.3042,41028.0
2019-10-30 11:55:00,78.65,78.74,78.62,78.74,50104.0,62.3121,62.3834,62.2883,62.3834,50104.0
2019-10-30 12:00:00,78.75,78.87,78.73,78.87,46291.0,62.3913,62.4864,62.3755,62.4864,46291.0
2019-10-30 12:05:00,78.87,78.92,78.84,78.91,44166.0,62.4864,62.526,62.4626,62.5181,44166.0
2019-10-30 12:10:00,78.91,79.12,78.91,79.05,119164.0,62.5181,62.6845,62.5181,62.629,119164.0
2019-10-30 12:15:00,79.05,79.08,78.95,78.95,31850.0,62.629,62.6528,62.5498,62.5498,31850.0
2019-10-30 12:20:00,78.95,78.98,78.86,78.98,53592.0,62.5498,62.5735,62.4785,62.5735,53592.0
2019-10-30 12:25:00,78.98,79.06,78.96,79.02,76000.0,62.5735,62.6369,62.5577,62.6052,76000.0
2019-10-30 12:30:00,79.03,79.17,79.02,79.15,79719.0,62.6131,62.7241,62.6052,62.7082,79719.0
2019-10-30 12:35:00,79.15,79.26,79.13,79.25,73289.0,62.7082,62.7954,62.6924,62.7874,73289.0
2019-10-30 12:40:00,79.25,79.33,79.24,79.26,59282.0,62.7874,62.8508,62.7795,62.7954,59282.0
2019-10-30 12:45:00,79.26,79.31,79.21,79.31,53630.0,62.7954,62.835,62.7558,62.835,53630.0
2019-10-30 12:50:00,79.3,79.32,79.27,79.27,92291.0,62.8271,62.8429,62.8033,62.8033,92291.0
2019-10-30 12:55:00,79.27,79.31,79.22,79.27,71931.0,62.8033,62.835,62.7637,62.8033,71931.0
2019-10-30 13:00:00,79.27,79.29,79.18,79.24,51556.0,62.8033,62.8191,62.732,62.7795,51556.0
2019-10-30 13:05:00,79.24,79.28,79.18,79.27,63305.0,62.7795,62.8112,62.732,62.8033,63305.0
2019-10-30 13:10:00,79.28,79.33,79.26,79.31,58436.0,62.8112,62.8508,62.7954,62.835,58436.0
2019-10-30 13:15:00,79.31,79.37,79.3,79.34,39107.0,62.835,62.8825,62.8271,62.8588,39107.0
2019-10-30 13:20:00,79.33,79.33,79.12,79.13,46296.0,62.8508,62.8508,62.6845,62.6924,46296.0
2019-10-30 13:25:00,79.13,79.13,79.02,79.04,44166.0,62.6924,62.6924,62.6052,62.6211,44166.0
2019-10-30 13:30:00,79.03,79.06,78.99,79.04,31083.0,62.6131,62.6369,62.5815,62.6211,31083.0
2019-10-30 13:35:00,79.04,79.07,79.01,79.06,23073.0,62.6211,62.6448,62.5973,62.6369,23073.0
2019-10-30 13:40:00,79.06,79.24,79.06,79.22,54987.0,62.6369,62.7795,62.6369,62.7637,54987.0
2019-10-30 13:45:00,79.22,79.28,79.17,79.27,83840.0,62.7637,62.8112,62.7241,62.8033,83840.0
2019-10-30 13:50:00,79.26,79.32,79.24,79.3,52161.0,62.7954,62.8429,62.7795,62.8271,52161.0
2019-10-30 13:55:00,79.31,79.32,79.18,79.27,109368.0,62.835,62.8429,62.732,62.8033,109368.0
2019-10-30 14:00:00,79.23,79.32,79.16,79.26,54615.0,62.7716,62.8429,62.7161,62.7954,54615.0
2019-10-30 14:05:00,79.26,79.27,79.19,79.24,40997.0,62.7954,62.8033,62.7399,62.7795,40997.0
2019-10-30 14:10:00,79.24,79.28,79.19,79.24,44894.0,62.7795,62.8112,62.7399,62.7795,44894.0
2019-10-30 14:15:00,79.23,79.39,79.23,79.36,83376.0,62.7716,62.8984,62.7716,62.8746,83376.0
2019-10-30 14:20:00,79.36,79.42,79.32,79.39,51147.0,62.8746,62.9221,62.8429,62.8984,51147.0
2019-10-30 14:25:00,79.39,79.41,79.34,79.37,36799.0,62.8984,62.9142,62.8588,62.8825,36799.0
2019-10-30 14:30:00,79.38,79.38,79.13,79.13,89447.0,62.8904,62.8904,62.6924,62.6924,89447.0
2019-10-30 14:35:00,79.14,79.27,79.11,79.23,65187.0,62.7003,62.8033,62.6765,62.7716,65187.0
2019-10-30 14:40:00,79.23,79.35,79.22,79.32,38648.0,62.7716,62.8667,62.7637,62.8429,38648.0
2019-10-30 14:45:00,79.31,79.42,79.29,79.4,104551.0,62.835,62.9221,62.8191,62.9063,104551.0
2019-10-30 14:50:00,79.41,79.46,79.37,79.37,70790.0,62.9142,62.9538,62.8825,62.8825,70790.0
2019-10-30 14:55:00,79.38,79.45,79.31,79.35,61070.0,62.8904,62.9459,62.835,62.8667,61070.0
2019-10-30 15:00:00,79.34,79.46,79.34,79.43,47957.0,62.8588,62.9538,62.8588,62.9301,47957.0
2019-10-30 15:05:00,79.44,79.48,79.41,79.42,40506.0,62.938,62.9697,62.9142,62.9221,40506.0
2019-10-30 15:10:00,79.43,79.59,79.43,79.51,145184.0,62.9301,63.0568,62.9301,62.9934,145184.0
2019-10-30 15:15:00,79.5,79.6,79.49,79.59,70650.0,62.9855,63.0647,62.9776,63.0568,70650.0
2019-10-30 15:20:00,79.59,79.79,79.59,79.77,111452.0,63.0568,63.2153,63.0568,63.1994,111452.0
2019-10-30 15:25:00,79.77,79.79,79.65,79.76,83913.0,63.1994,63.2153,63.1044,63.1915,83913.0
2019-10-30 15:30:00,79.75,79.76,79.56,79.56,91218.0,63.1836,63.1915,63.0331,63.0331,91218.0
2019-10-30 15:35:00,79.56,79.69,79.56,79.67,158693.0,63.0331,63.136,63.0331,63.1202,158693.0
2019-10-30 15:40:00,79.67,79.68,79.59,79.64,92702.0,63.1202,63.1281,63.0568,63.0964,92702.0
2019-10-30 15:45:00,79.64,79.71,79.6,79.61,183272.0,63.0964,63.1519,63.0647,63.0727,183272.0
2019-10-30 15:50:00,79.61,79.66,79.5,79.62,145645.0,63.0727,63.1123,62.9855,63.0806,145645.0
2019-10-30 15:55:00,79.61,79.75,79.51,79.71,329606.0,63.0727,63.1836,62.9934,63.1519,329606.0
2019-10-31 09:30:00,79.71,79.74,79.18,79.31,259564.0,63.1519,63.1757,62.732,62.835,259564.0
2019-10-31 09:35:00,79.31,79.39,79.11,79.27,156685.0,62.835,62.8984,62.6765,62.8033,156685.0
2019-10-31 09:40:00,79.28,79.44,79.06,79.16,129891.0,62.8112,62.938,62.6369,62.7161,129891.0
2019-10-31 09:45:00,79.16,79.3,78.96,79.09,134976.0,62.7161,62.8271,62.5577,62.6607,134976.0
2019-10-31 09:50:00,79.1,79.32,79.1,79.29,60367.0,62.6686,62.8429,62.6686,62.8191,60367.0
2019-10-31 09:55:00,79.28,79.68,79.26,79.63,128608.0,62.8112,63.1281,62.7954,63.0885,128608.0
2019-10-31 10:00:00,79.62,79.68,79.03,79.03,176010.0,63.0806,63.1281,62.6131,62.6131,176010.0
2019-10-31 10:05:00,79.05,79.16,79.02,79.11,117850.0,62.629,62.7161,62.6052,62.6765,117850.0
2019-10-31 10:10:00,79.1,79.48,79.09,79.41,173878.0,62.6686,62.9697,62.6607,62.9142,173878.0
2019-10-31 10:15:00,79.4,79.49,79.11,79.12,118275.0,62.9063,62.9776,62.6765,62.6845,118275.0
2019-10-31 10:20:00,79.13,79.21,79.07,79.12,65315.0,62.6924,62.7558,62.6448,62.6845,65315.0
2019-10-31 10:25:00,79.12,79.18,79.05,79.18,54488.0,62.6845,62.732,62.629,62.732,54488.0
2019-10-31 10:30:00,79.2,79.22,79.12,79.17,116266.0,62.7478,62.7637,62.6845,62.7241,116266.0
2019-10-31 10:35:00,79.17,79.2,79.11,79.17,93921.0,62.7241,62.7478,62.6765,62.7241,93921.0
2019-10-31 10:40:00,79.16,79.2,79.14,79.17,69361.0,62.7161,62.7478,62.7003,62.7241,69361.0
2019-10-31 10:45:00,79.17,79.22,79.13,79.17,100446.0,62.7241,62.7637,62.6924,62.7241,100446.0
2019-10-31 10:50:00,79.17,79.33,79.16,79.33,47984.0,62.7241,62.8508,62.7161,62.8508,47984.0
2019-10-31 10:55:00,79.32,79.47,79.3,79.45,53025.0,62.8429,62.9617,62.8271,62.9459,53025.0
2019-10-31 11:00:00,79.47,79.49,79.23,79.24,57932.0,62.9617,62.9776,62.7716,62.7795,57932.0
2019-10-31 11:05:00,79.25,79.26,79.02,79.02,48791.0,62.7874,62.7954,62.6052,62.6052,48791.0
2019-10-31 11:10:00,79.02,79.02,78.86,79.0,96911.0,62.6052,62.6052,62.4785,62.5894,96911.0
2019-10-31 11:15:00,79.0,79.37,78.98,79.35,128969.0,62.5894,62.8825,62.5735,62.8667,128969.0
2019-10-31 11:20:00,79.35,79.35,79.12,79.16,101089.0,62.8667,62.8667,62.6845,62.7161,101089.0
2019-10-31 11:25:00,79.17,79.21,79.07,79.13,31766.0,62.7241,62.7558,62.6448,62.6924,31766.0
2019-10-31 11:30:00,79.13,79.16,79.08,79.11,59372.0,62.6924,62.7161,62.6528,62.6765,59372.0
2019-10-31 11:35:00,79.11,79.19,79.02,79.18,56930.0,62.6765,62.7399,62.6052,62.732,56930.0
2019-10-31 11:40:00,79.17,79.31,79.14,79.24,47930.0,62.7241,62.835,62.7003,62.7795,47930.0
2019-10-31 11:45:00,79.24,79.38,79.23,79.34,75392.0,62.7795,62.8904,62.7716,62.8588,75392.0
2019-10-31 11:50:00,79.35,79.43,79.34,79.42,53199.0,62.8667,62.9301,62.8588,62.9221,53199.0
2019-10-31 11:55:00,79.42,79.5,79.36,79.41,63721.0,62.9221,62.9855,62.8746,62.9142,63721.0
2019-10-31 12:00:00,79.4,79.47,79.19,79.2,81419.0,62.9063,62.9617,62.7399,62.7478,81419.0
2019-10-31 12:05:00,79.21,79.23,79.13,79.2,56007.0,62.7558,62.7716,62.6924,62.7478,56007.0
2019-10-31 12:10:00,79.19,79.25,79.12,79.2,62819.0,62.7399,62.7874,62.6845,62.7478,62819.0
2019-10-31 12:15:00,79.19,79.28,79.09,79.09,39058.0,62.7399,62.8112,62.6607,62.6607,39058.0
2019-10-31 12:20:00,79.1,79.21,79.07,79.12,33774.0,62.6686,62.7558,62.6448,62.6845,33774.0
2019-10-31 12:25:00,79.11,79.16,79.02,79.05,74713.0,62.6765,62.7161,62.6052,62.629,74713.0
2019-10-31 12:30:00,79.04,79.07,78.98,78.98,32531.0,62.6211,62.6448,62.5735,62.5735,32531.0
2019-10-31 12:35:00,78.98,79.0,78.85,78.89,46640.0,62.5735,62.5894,62.4705,62.5022,46640.0
2019-10-31 12:40:00,78.89,78.9,78.82,78.87,30604.0,62.5022,62.5102,62.4468,62.4864,30604.0
2019-10-31 12:45:00,78.86,78.89,78.81,78.87,18812.0,62.4785,62.5022,62.4388,62.4864,18812.0
2019-10-31 12:50:00,78.87,78.88,78.76,78.77,33757.0,62.4864,62.4943,62.3992,62.4072,33757.0
2019-10-31 12:55:00,78.78,78.85,78.74,78.83,41405.0,62.4151,62.4705,62.3834,62.4547,41405.0
2019-10-31 13:00:00,78.82,78.87,78.8,78.86,29602.0,62.4468,62.4864,62.4309,62.4785,29602.0
2019-10-31 13:05:00,78.87,78.95,78.87,78.92,25350.0,62.4864,62.5498,62.4864,62.526,25350.0
2019-10-31 13:10:00,78.92,78.97,78.85,78.9,45630.0,62.526,62.5656,62.4705,62.5102,45630.0
2019-10-31 13:15:00,78.89,78.99,78.89,78.99,30869.0,62.5022,62.5815,62.5022,62.5815,30869.0
2019-10-31 13:20:00,78.98,79.03,78.97,78.98,33100.0,62.5735,62.6131,62.5656,62.5735,33100.0
2019-10-31 13:25:00,78.98,79.01,78.97,79.0,28760.0,62.5735,62.5973,62.5656,62.5894,28760.0
2019-10-31 13:30:00,79.0,79.15,78.99,79.14,50435.0,62.5894,62.7082,62.5815,62.7003,50435.0
2019-10-31 13:35:00,79.14,79.18,79.08,79.08,33687.0,62.7003,62.732,62.6528,62.6528,33687.0
2019-10-31 13:40:00,79.09,79.11,79.07,79.09,32349.0,62.6607,62.6765,62.6448,62.6607,32349.0
2019-10-31 13:45:00,79.09,79.11,79.07,79.07,30747.0,62.6607,62.6765,62.6448,62.6448,30747.0
2019-10-31 13:50:00,79.06,79.08,79.01,79.05,33152.0,62.6369,62.6528,62.5973,62.629,33152.0
2019-10-31 13:55:00,79.06,79.17,79.06,79.12,39921.0,62.6369,62.7241,62.6369,62.6845,39921.0
2019-10-31 14:00:00,79.1,79.11,78.98,79.05,46043.0,62.6686,62.6765,62.5735,62.629,46043.0
2019-10-31 14:05:00,79.06,79.1,79.05,79.06,20453.0,62.6369,62.6686,62.629,62.6369,20453.0
2019-10-31 14:10:00,79.07,79.18,79.06,79.17,35509.0,62.6448,62.732,62.6369,62.7241,35509.0
2019-10-31 14:15:00,79.16,79.19,79.12,79.17,28364.0,62.7161,62.7399,62.6845,62.7241,28364.0
2019-10-31 14:20:00,79.18,79.3,79.17,79.26,69908.0,62.732,62.8271,62.7241,62.7954,69908.0
2019-10-31 14:25:00,79.26,79.27,79.16,79.19,53049.0,62.7954,62.8033,62.7161,62.7399,53049.0
2019-10-31 14:30:00,79.18,79.18,79.1,79.11,35769.0,62.732,62.732,62.6686,62.6765,35769.0
2019-10-31 14:35:00,79.11,79.16,79.09,79.13,34865.0,62.6765,62.7161,62.6607,62.6924,34865.0
2019-10-31 14:40:00,79.13,79.13,79.05,79.08,31633.0,62.6924,62.6924,62.629,62.6528,31633.0
2019-10-31 14:45:00,79.08,79.1,79.04,79.1,50376.0,62.6528,62.6686,62.6211,62.6686,50376.0
2019-10-31 14:50:00,79.1,79.15,79.08,79.13,32710.0,62.6686,62.7082,62.6528,62.6924,32710.0
2019-10-31 14:55:00,79.13,79.18,79.07,79.16,56022.0,62.6924,62.732,62.6448,62.7161,56022.0
2019-10-31 15:00:00,79.16,79.23,79.13,79.23,49282.0,62.7161,62.7716,62.6924,62.7716,49282.0
2019-10-31 15:05:00,79.23,79.25,79.21,79.24,53841.0,62.7716,62.7874,62.7558,62.7795,53841.0
2019-10-31 15:10:00,79.23,79.29,79.19,79.25,53307.0,62.7716,62.8191,62.7399,62.7874,53307.0
2019-10-31 15:15:00,79.25,79.38,79.25,79.34,92290.0,62.7874,62.8904,62.7874,62.8588,92290.0
2019-10-31 15:20:00,79.34,79.35,79.29,79.31,174167.0,62.8588,62.8667,62.8191,62.835,174167.0
2019-10-31 15:25:00,79.31,79.32,79.22,79.23,72171.0,62.835,62.8429,62.7637,62.7716,72171.0
2019-10-31 15:30:00,79.23,79.5,79.23,79.5,89891.0,62.7716,62.9855,62.7716,62.9855,89891.0
2019-10-31 15:35:00,79.49,79.5,79.35,79.44,85251.0,62.9776,62.9855,62.8667,62.938,85251.0
2019-10-31 15:40:00,79.44,79.49,79.39,79.42,93128.0,62.938,62.9776,62.8984,62.9221,93128.0
2019-10-31 15:45:00,79.42,79.43,79.28,79.43,94340.0,62.9221,62.9301,62.8112,62.9301,94340.0
2019-10-31 15:50:00,79.42,79.47,79.35,79.36,146712.0,62.9221,62.9617,62.8667,62.8746,146712.0
2019-10-31 15:55:00,79.35,79.66,79.31,79.57,343588.0,62.8667,63.1123,62.835,63.041,343588.0
2019-11-01 09:30:00,80.03,80.34,79.13,79.31,538108.0,63.4054,63.651,62.6924,62.835,538108.0
2019-11-01 09:35:00,79.34,80.09,79.33,79.79,213056.0,62.8588,63.453,62.8508,63.2153,213056.0
2019-11-01 09:40:00,79.82,79.91,79.51,79.67,199514.0,63.239,63.3103,62.9934,63.1202,199514.0
2019-11-01 09:45:00,79.65,80.05,79.63,79.78,172823.0,63.1044,63.4213,63.0885,63.2074,172823.0
2019-11-01 09:50:00,79.8,80.37,79.79,80.34,202461.0,63.2232,63.6748,63.2153,63.651,202461.0
2019-11-01 09:55:00,80.35,80.49,80.23,80.45,194486.0,63.6589,63.7699,63.5639,63.7382,194486.0
2019-11-01 10:00:00,80.42,80.68,80.29,80.62,123319.0,63.7144,63.9204,63.6114,63.8729,123319.0
2019-11-01 10:05:00,80.6,80.89,80.5,80.84,193081.0,63.857,64.0868,63.7778,64.0472,193081.0
2019-11-01 10:10:00,80.85,81.16,80.79,81.15,228088.0,64.0551,64.3007,64.0075,64.2928,228088.0
2019-11-01 10:15:00,81.16,81.42,81.11,81.35,239092.0,64.3007,64.5067,64.2611,64.4512,239092.0
2019-11-01 10:20:00,81.35,81.54,81.22,81.51,205807.0,64.4512,64.6017,64.3482,64.578,205807.0
2019-11-01 10:25:00,81.51,82.12,81.46,82.0,363360.0,64.578,65.0613,64.5384,64.9662,363360.0
2019-11-01 10:30:00,81.99,82.11,81.67,81.76,190019.0,64.9583,65.0533,64.7047,64.776,190019.0
2019-11-01 10:35:00,81.77,81.91,81.62,81.9,178252.0,64.784,64.8949,64.6651,64.887,178252.0
2019-11-01 10:40:00,81.9,82.03,81.7,81.96,222989.0,64.887,64.99,64.7285,64.9345,222989.0
2019-11-01 10:45:00,81.97,82.15,81.87,82.01,320484.0,64.9424,65.085,64.8632,64.9741,320484.0
2019-11-01 10:50:00,82.01,82.15,81.95,82.06,165339.0,64.9741,65.085,64.9266,65.0137,165339.0
2019-11-01 10:55:00,82.07,82.18,81.87,81.87,200960.0,65.0217,65.1088,64.8632,64.8632,200960.0
2019-11-01 11:00:00,81.88,82.07,81.67,82.04,173618.0,64.8711,65.0217,64.7047,64.9979,173618.0
2019-11-01 11:05:00,82.04,82.04,81.91,81.98,107862.0,64.9979,64.9979,64.8949,64.9503,107862.0
2019-11-01 11:10:00,82.0,82.05,81.86,82.03,231102.0,64.9662,65.0058,64.8553,64.99,231102.0
2019-11-01 11:15:00,82.03,82.15,81.89,81.91,149975.0,64.99,65.085,64.879,64.8949,149975.0
2019-11-01 11:20:00,81.91,81.97,81.68,81.8,196860.0,64.8949,64.9424,64.7127,64.8077,196860.0
2019-11-01 11:25:00,81.8,81.81,81.53,81.6,103340.0,64.8077,64.8157,64.5938,64.6493,103340.0
2019-11-01 11:30:00,81.61,81.84,81.53,81.84,119496.0,64.6572,64.8394,64.5938,64.8394,119496.0
2019-11-01 11:35:00,81.85,81.85,81.65,81.75,71959.0,64.8474,64.8474,64.6889,64.7681,71959.0
2019-11-01 11:40:00,81.76,81.82,81.69,81.78,77988.0,64.776,64.8236,64.7206,64.7919,77988.0
2019-11-01 11:45:00,81.78,81.87,81.74,81.76,74074.0,64.7919,64.8632,64.7602,64.776,74074.0
2019-11-01 11:50:00,81.75,81.85,81.6,81.61,72501.0,64.7681,64.8474,64.6493,64.6572,72501.0
2019-11-01 11:55:00,81.61,81.64,81.48,81.51,89038.0,64.6572,64.681,64.5542,64.578,89038.0
2019-11-01 12:00:00,81.51,81.61,81.5,81.59,53063.0,64.578,64.6572,64.5701,64.6414,53063.0
2019-11-01 12:05:00,81.6,81.64,81.48,81.51,67576.0,64.6493,64.681,64.5542,64.578,67576.0
2019-11-01 12:10:00,81.51,81.57,81.41,81.43,72007.0,64.578,64.6255,64.4988,64.5146,72007.0
2019-11-01 12:15:00,81.43,81.46,81.29,81.3,60490.0,64.5146,64.5384,64.4037,64.4116,60490.0
2019-11-01 12:20:00,81.31,81.44,81.27,81.34,81304.0,64.4195,64.5225,64.3878,64.4433,81304.0
2019-11-01 12:25:00,81.36,81.43,81.23,81.42,68156.0,64.4591,64.5146,64.3561,64.5067,68156.0
2019-11-01 12:30:00,81.43,81.51,81.34,81.36,56826.0,64.5146,64.578,64.4433,64.4591,56826.0
2019-11-01 12:35:00,81.35,81.39,81.26,81.34,55510.0,64.4512,64.4829,64.3799,64.4433,55510.0
2019-11-01 12:40:00,81.33,81.36,81.28,81.34,40846.0,64.4354,64.4591,64.3958,64.4433,40846.0
2019-11-01 12:45:00,81.34,81.35,81.28,81.29,44679.0,64.4433,64.4512,64.3958,64.4037,44679.0
2019-11-01 12:50:00,81.3,81.43,81.2,81.39,65774.0,64.4116,64.5146,64.3324,64.4829,65774.0
2019-11-01 12:55:00,81.39,81.45,81.32,81.42,72519.0,64.4829,64.5304,64.4274,64.5067,72519.0
2019-11-01 13:00:00,81.4,81.51,81.34,81.46,76664.0,64.4908,64.578,64.4433,64.5384,76664.0
2019-11-01 13:05:00,81.48,81.48,81.38,81.44,57335.0,64.5542,64.5542,64.475,64.5225,57335.0
2019-11-01 13:10:00,81.43,81.52,81.4,81.5,66946.0,64.5146,64.5859,64.4908,64.5701,66946.0
2019-11-01 13:15:00,81.5,81.72,81.47,81.7,64287.0,64.5701,64.7444,64.5463,64.7285,64287.0
2019-11-01 13:20:00,81.7,81.75,81.54,81.58,63637.0,64.7285,64.7681,64.6017,64.6334,63637.0
2019-11-01 13:25:00,81.58,81.64,81.54,81.6,50504.0,64.6334,64.681,64.6017,64.6493,50504.0
2019-11-01 13:30:00,81.6,81.62,81.55,81.58,49170.0,64.6493,64.6651,64.6097,64.6334,49170.0
2019-11-01 13:35:00,81.58,81.7,81.57,81.67,52938.0,64.6334,64.7285,64.6255,64.7047,52938.0
2019-11-01 13:40:00,81.66,81.72,81.62,81.63,33274.0,64.6968,64.7444,64.6651,64.6731,33274.0
2019-11-01 13:45:00,81.63,81.69,81.61,81.61,39086.0,64.6731,64.7206,64.6572,64.6572,39086.0
2019-11-01 13:50:00,81.61,81.72,81.6,81.69,31610.0,64.6572,64.7444,64.6493,64.7206,31610.0
2019-11-01 13:55:00,81.68,81.76,81.66,81.72,49509.0,64.7127,64.776,64.6968,64.7444,49509.0
2019-11-01 14:00:00,81.72,81.8,81.72,81.77,51170.0,64.7444,64.8077,64.7444,64.784,51170.0
2019-11-01 14:05:00,81.77,81.81,81.72,81.74,51373.0,64.784,64.8157,64.7444,64.7602,51373.0
2019-11-01 14:10:00,81.74,81.78,81.7,81.76,34897.0,64.7602,64.7919,64.7285,64.776,34897.0
2019-11-01 14:15:00,81.76,81.94,81.76,81.93,71423.0,64.776,64.9187,64.776,64.9107,71423.0
2019-11-01 14:20:00,81.93,81.93,81.78,81.79,103761.0,64.9107,64.9107,64.7919,64.7998,103761.0
2019-11-01 14:25:00,81.79,81.82,81.74,81.78,114706.0,64.7998,64.8236,64.7602,64.7919,114706.0
2019-11-01 14:30:00,81.79,81.89,81.77,81.84,72075.0,64.7998,64.879,64.784,64.8394,72075.0
2019-11-01 14:35:00,81.84,81.86,81.75,81.76,77417.0,64.8394,64.8553,64.7681,64.776,77417.0
2019-11-01 14:40:00,81.76,81.78,81.72,81.75,57974.0,64.776,64.7919,64.7444,64.7681,57974.0
2019-11-01 14:45:00,81.76,81.77,81.66,81.75,64446.0,64.776,64.784,64.6968,64.7681,64446.0
2019-11-01 14:50:00,81.75,81.77,81.7,81.71,69101.0,64.7681,64.784,64.7285,64.7364,69101.0
2019-11-01 14:55:00,81.7,81.76,81.62,81.68,54666.0,64.7285,64.776,64.6651,64.7127,54666.0
2019-11-01 15:00:00,81.69,81.7,81.62,81.63,50604.0,64.7206,64.7285,64.6651,64.6731,50604.0
2019-11-01 15:05:00,81.62,81.71,81.6,81.67,63357.0,64.6651,64.7364,64.6493,64.7047,63357.0
2019-11-01 15:10:00,81.66,81.69,81.6,81.66,66665.0,64.6968,64.7206,64.6493,64.6968,66665.0
2019-11-01 15:15:00,81.67,81.69,81.64,81.67,62797.0,64.7047,64.7206,64.681,64.7047,62797.0
2019-11-01 15:20:00,81.68,81.69,81.61,81.62,96879.0,64.7127,64.7206,64.6572,64.6651,96879.0
2019-11-01 15:25:00,81.62,81.69,81.58,81.69,143958.0,64.6651,64.7206,64.6334,64.7206,143958.0
2019-11-01 15:30:00,81.69,81.77,81.67,81.75,178841.0,64.7206,64.784,64.7047,64.7681,178841.0
2019-11-01 15:35:00,81.75,81.83,81.73,81.8,192658.0,64.7681,64.8315,64.7523,64.8077,192658.0
2019-11-01 15:40:00,81.8,81.83,81.73,81.81,170484.0,64.8077,64.8315,64.7523,64.8157,170484.0
2019-11-01 15:45:00,81.81,81.83,81.69,81.78,180324.0,64.8157,64.8315,64.7206,64.7919,180324.0
2019-11-01 15:50:00,81.78,81.78,81.65,81.72,244829.0,64.7919,64.7919,64.6889,64.7444,244829.0
2019-11-01 15:55:00,81.72,81.75,81.63,81.75,656462.0,64.7444,64.7681,64.6731,64.7681,656462.0
2019-11-04 09:30:00,82.95,83.0,82.51,82.92,333666.0,65.7188,65.7585,65.3702,65.6951,333666.0
2019-11-04 09:35:00,82.96,83.12,82.54,82.83,258243.0,65.7268,65.8535,65.394,65.6238,258243.0
2019-11-04 09:40:00,82.81,82.81,82.31,82.4,153547.0,65.6079,65.6079,65.2118,65.2831,153547.0
2019-11-04 09:45:00,82.38,82.38,82.17,82.27,180251.0,65.2673,65.2673,65.1009,65.1801,180251.0
2019-11-04 09:50:00,82.27,82.56,82.14,82.41,217342.0,65.1801,65.4099,65.0771,65.291,217342.0
2019-11-04 09:55:00,82.4,82.76,82.4,82.73,140901.0,65.2831,65.5683,65.2831,65.5445,140901.0
2019-11-04 10:00:00,82.73,82.75,82.62,82.62,109440.0,65.5445,65.5604,65.4574,65.4574,109440.0
2019-11-04 10:05:00,82.62,82.75,82.61,82.75,55684.0,65.4574,65.5604,65.4495,65.5604,55684.0
2019-11-04 10:10:00,82.75,82.85,82.73,82.83,60863.0,65.5604,65.6396,65.5445,65.6238,60863.0
2019-11-04 10:15:00,82.82,82.89,82.73,82.88,55364.0,65.6159,65.6713,65.5445,65.6634,55364.0
2019-11-04 10:20:00,82.88,82.9,82.77,82.82,128610.0,65.6634,65.6792,65.5762,65.6159,128610.0
2019-11-04 10:25:00,82.81,82.9,82.81,82.85,92997.0,65.6079,65.6792,65.6079,65.6396,92997.0
2019-11-04 10:30:00,82.84,83.1,82.84,83.1,106845.0,65.6317,65.8377,65.6317,65.8377,106845.0
2019-11-04 10:35:00,83.09,83.14,83.0,83.06,71113.0,65.8298,65.8694,65.7585,65.806,71113.0
2019-11-04 10:40:00,83.06,83.16,83.01,83.15,92673.0,65.806,65.8852,65.7664,65.8773,92673.0
2019-11-04 10:45:00,83.16,83.17,82.97,83.01,150357.0,65.8852,65.8931,65.7347,65.7664,150357.0
2019-11-04 10:50:00,83.01,83.05,82.89,82.89,108056.0,65.7664,65.7981,65.6713,65.6713,108056.0
2019-11-04 10:55:00,82.89,82.94,82.84,82.87,63266.0,65.6713,65.7109,65.6317,65.6555,63266.0
2019-11-04 11:00:00,82.86,82.9,82.71,82.9,211086.0,65.6475,65.6792,65.5287,65.6792,211086.0
2019-11-04 11:05:00,82.91,82.93,82.72,82.77,70532.0,65.6872,65.703,65.5366,65.5762,70532.0
2019-11-04 11:10:00,82.78,82.82,82.73,82.74,58743.0,65.5842,65.6159,65.5445,65.5525,58743.0
2019-11-04 11:15:00,82.73,82.8,82.72,82.78,60418.0,65.5445,65.6,65.5366,65.5842,60418.0
2019-11-04 11:20:00,82.78,82.95,82.77,82.92,94214.0,65.5842,65.7188,65.5762,65.6951,94214.0
2019-11-04 11:25:00,82.92,82.94,82.78,82.84,80313.0,65.6951,65.7109,65.5842,65.6317,80313.0
2019-11-04 11:30:00,82.85,82.89,82.79,82.85,48927.0,65.6396,65.6713,65.5921,65.6396,48927.0
2019-11-04 11:35:00,82.85,82.93,82.85,82.9,54041.0,65.6396,65.703,65.6396,65.6792,54041.0
2019-11-04 11:40:00,82.9,82.93,82.83,82.88,66932.0,65.6792,65.703,65.6238,65.6634,66932.0
2019-11-04 11:45:00,82.88,82.89,82.79,82.88,66532.0,65.6634,65.6713,65.5921,65.6634,66532.0
2019-11-04 11:50:00,82.89,83.0,82.88,82.97,57949.0,65.6713,65.7585,65.6634,65.7347,57949.0
2019-11-04 11:55:00,82.98,82.98,82.93,82.95,33589.0,65.7426,65.7426,65.703,65.7188,33589.0
2019-11-04 12:00:00,82.95,82.98,82.92,82.97,47632.0,65.7188,65.7426,65.6951,65.7347,47632.0
2019-11-04 12:05:00,82.96,83.08,82.96,83.08,55481.0,65.7268,65.8218,65.7268,65.8218,55481.0
2019-11-04 12:10:00,83.06,83.07,82.95,82.98,41422.0,65.806,65.8139,65.7188,65.7426,41422.0
2019-11-04 12:15:00,82.98,83.06,82.97,83.03,29748.0,65.7426,65.806,65.7347,65.7822,29748.0
2019-11-04 12:20:00,83.04,83.05,82.88,82.89,54263.0,65.7902,65.7981,65.6634,65.6713,54263.0
2019-11-04 12:25:00,82.89,82.92,82.87,82.89,36516.0,65.6713,65.6951,65.6555,65.6713,36516.0
2019-11-04 12:30:00,82.89,82.89,82.84,82.87,53719.0,65.6713,65.6713,65.6317,65.6555,53719.0
2019-11-04 12:35:00,82.88,82.96,82.87,82.95,24645.0,65.6634,65.7268,65.6555,65.7188,24645.0
2019-11-04 12:40:00,82.96,83.0,82.95,82.97,31786.0,65.7268,65.7585,65.7188,65.7347,31786.0
2019-11-04 12:45:00,82.96,82.98,82.94,82.95,24921.0,65.7268,65.7426,65.7109,65.7188,24921.0
2019-11-04 12:50:00,82.95,82.99,82.91,82.98,31230.0,65.7188,65.7505,65.6872,65.7426,31230.0
2019-11-04 12:55:00,82.99,83.14,82.97,83.14,45131.0,65.7505,65.8694,65.7347,65.8694,45131.0
2019-11-04 13:00:00,83.13,83.29,83.13,83.28,69037.0,65.8615,65.9882,65.8615,65.9803,69037.0
2019-11-04 13:05:00,83.29,83.32,83.21,83.26,50126.0,65.9882,66.012,65.9248,65.9645,50126.0
2019-11-04 13:10:00,83.26,83.26,83.1,83.16,53865.0,65.9645,65.9645,65.8377,65.8852,53865.0
2019-11-04 13:15:00,83.16,83.23,83.13,83.15,41104.0,65.8852,65.9407,65.8615,65.8773,41104.0
2019-11-04 13:20:00,83.15,83.21,83.14,83.19,32522.0,65.8773,65.9248,65.8694,65.909,32522.0
2019-11-04 13:25:00,83.19,83.26,83.14,83.16,46239.0,65.909,65.9645,65.8694,65.8852,46239.0
2019-11-04 13:30:00,83.16,83.16,83.07,83.08,32477.0,65.8852,65.8852,65.8139,65.8218,32477.0
2019-11-04 13:35:00,83.07,83.18,83.07,83.16,40397.0,65.8139,65.9011,65.8139,65.8852,40397.0
2019-11-04 13:40:00,83.16,83.17,83.07,83.11,35090.0,65.8852,65.8931,65.8139,65.8456,35090.0
2019-11-04 13:45:00,83.11,83.14,83.08,83.13,33144.0,65.8456,65.8694,65.8218,65.8615,33144.0
2019-11-04 13:50:00,83.13,83.17,83.11,83.17,29822.0,65.8615,65.8931,65.8456,65.8931,29822.0
2019-11-04 13:55:00,83.17,83.21,83.11,83.13,45469.0,65.8931,65.9248,65.8456,65.8615,45469.0
2019-11-04 14:00:00,83.12,83.15,83.1,83.13,29258.0,65.8535,65.8773,65.8377,65.8615,29258.0
2019-11-04 14:05:00,83.13,83.18,83.08,83.1,30667.0,65.8615,65.9011,65.8218,65.8377,30667.0
2019-11-04 14:10:00,83.1,83.12,83.08,83.12,34326.0,65.8377,65.8535,65.8218,65.8535,34326.0
2019-11-04 14:15:00,83.11,83.23,83.11,83.23,37248.0,65.8456,65.9407,65.8456,65.9407,37248.0
2019-11-04 14:20:00,83.23,83.26,83.18,83.22,44275.0,65.9407,65.9645,65.9011,65.9328,44275.0
2019-11-04 14:25:00,83.22,83.23,83.17,83.22,66673.0,65.9328,65.9407,65.8931,65.9328,66673.0
2019-11-04 14:30:00,83.23,83.23,83.07,83.07,43312.0,65.9407,65.9407,65.8139,65.8139,43312.0
2019-11-04 14:35:00,83.07,83.12,83.05,83.1,50201.0,65.8139,65.8535,65.7981,65.8377,50201.0
2019-11-04 14:40:00,83.1,83.1,83.02,83.06,44423.0,65.8377,65.8377,65.7743,65.806,44423.0
2019-11-04 14:45:00,83.05,83.06,83.0,83.02,42347.0,65.7981,65.806,65.7585,65.7743,42347.0
2019-11-04 14:50:00,83.03,83.1,83.02,83.07,42872.0,65.7822,65.8377,65.7743,65.8139,42872.0
2019-11-04 14:55:00,83.08,83.08,83.01,83.01,41684.0,65.8218,65.8218,65.7664,65.7664,41684.0
2019-11-04 15:00:00,83.02,83.05,82.89,82.89,85509.0,65.7743,65.7981,65.6713,65.6713,85509.0
2019-11-04 15:05:00,82.89,82.93,82.87,82.91,62469.0,65.6713,65.703,65.6555,65.6872,62469.0
2019-11-04 15:10:00,82.9,82.94,82.83,82.85,79927.0,65.6792,65.7109,65.6238,65.6396,79927.0
2019-11-04 15:15:00,82.86,83.0,82.83,82.96,76242.0,65.6475,65.7585,65.6238,65.7268,76242.0
2019-11-04 15:20:00,82.96,83.05,82.93,83.04,57618.0,65.7268,65.7981,65.703,65.7902,57618.0
2019-11-04 15:25:00,83.04,83.07,82.85,82.86,104897.0,65.7902,65.8139,65.6396,65.6475,104897.0
2019-11-04 15:30:00,82.86,82.98,82.85,82.95,69612.0,65.6475,65.7426,65.6396,65.7188,69612.0
2019-11-04 15:35:00,82.95,82.97,82.85,82.89,73746.0,65.7188,65.7347,65.6396,65.6713,73746.0
2019-11-04 15:40:00,82.89,82.91,82.86,82.88,110211.0,65.6713,65.6872,65.6475,65.6634,110211.0
2019-11-04 15:45:00,82.87,82.93,82.84,82.93,119747.0,65.6555,65.703,65.6317,65.703,119747.0
2019-11-04 15:50:00,82.93,82.95,82.85,82.94,154442.0,65.703,65.7188,65.6396,65.7109,154442.0
2019-11-04 15:55:00,82.94,83.0,82.89,82.99,558542.0,65.7109,65.7585,65.6713,65.7505,558542.0
2019-11-05 09:30:00,83.17,83.4,82.79,83.0,453590.0,65.8931,66.0754,65.5921,65.7585,453590.0
2019-11-05 09:35:00,83.03,83.12,82.87,82.97,118183.0,65.7822,65.8535,65.6555,65.7347,118183.0
2019-11-05 09:40:00,82.97,83.02,82.55,82.68,147625.0,65.7347,65.7743,65.4019,65.5049,147625.0
2019-11-05 09:45:00,82.7,82.7,82.4,82.59,141271.0,65.5208,65.5208,65.2831,65.4336,141271.0
2019-11-05 09:50:00,82.59,82.87,82.52,82.82,70434.0,65.4336,65.6555,65.3782,65.6159,70434.0
2019-11-05 09:55:00,82.81,82.89,82.54,82.54,103250.0,65.6079,65.6713,65.394,65.394,103250.0
2019-11-05 10:00:00,82.58,82.77,82.53,82.61,57454.0,65.4257,65.5762,65.3861,65.4495,57454.0
2019-11-05 10:05:00,82.64,82.66,82.18,82.26,102407.0,65.4732,65.4891,65.1088,65.1722,102407.0
2019-11-05 10:10:00,82.26,82.33,82.01,82.03,137928.0,65.1722,65.2276,64.9741,64.99,137928.0
2019-11-05 10:15:00,82.02,82.03,81.54,81.56,184767.0,64.982,64.99,64.6017,64.6176,184767.0
2019-11-05 10:20:00,81.59,81.83,81.56,81.61,71227.0,64.6414,64.8315,64.6176,64.6572,71227.0
2019-11-05 10:25:00,81.6,81.65,81.52,81.58,68954.0,64.6493,64.6889,64.5859,64.6334,68954.0
2019-11-05 10:30:00,81.56,81.66,81.47,81.56,105168.0,64.6176,64.6968,64.5463,64.6176,105168.0
2019-11-05 10:35:00,81.58,81.65,81.53,81.55,57150.0,64.6334,64.6889,64.5938,64.6097,57150.0
2019-11-05 10:40:00,81.54,81.8,81.48,81.74,60673.0,64.6017,64.8077,64.5542,64.7602,60673.0
2019-11-05 10:45:00,81.74,81.8,81.61,81.64,63132.0,64.7602,64.8077,64.6572,64.681,63132.0
2019-11-05 10:50:00,81.65,81.83,81.61,81.83,52698.0,64.6889,64.8315,64.6572,64.8315,52698.0
2019-11-05 10:55:00,81.82,81.92,81.77,81.89,53880.0,64.8236,64.9028,64.784,64.879,53880.0
2019-11-05 11:00:00,81.89,82.0,81.89,81.91,34220.0,64.879,64.9662,64.879,64.8949,34220.0
2019-11-05 11:05:00,81.91,82.11,81.9,82.09,43773.0,64.8949,65.0533,64.887,65.0375,43773.0
2019-11-05 11:10:00,82.09,82.38,82.08,82.38,59283.0,65.0375,65.2673,65.0296,65.2673,59283.0
2019-11-05 11:15:00,82.38,82.42,82.2,82.2,90165.0,65.2673,65.2989,65.1246,65.1246,90165.0
2019-11-05 11:20:00,82.21,82.26,82.19,82.26,28213.0,65.1326,65.1722,65.1167,65.1722,28213.0
2019-11-05 11:25:00,82.27,82.31,82.0,82.05,66670.0,65.1801,65.2118,64.9662,65.0058,66670.0
2019-11-05 11:30:00,82.02,82.1,81.94,82.07,53283.0,64.982,65.0454,64.9187,65.0217,53283.0
2019-11-05 11:35:00,82.07,82.17,82.0,82.0,44541.0,65.0217,65.1009,64.9662,64.9662,44541.0
2019-11-05 11:40:00,81.98,82.22,81.97,82.2,40218.0,64.9503,65.1405,64.9424,65.1246,40218.0
2019-11-05 11:45:00,82.2,82.33,82.12,82.33,72106.0,65.1246,65.2276,65.0613,65.2276,72106.0
2019-11-05 11:50:00,82.33,82.33,82.09,82.12,42107.0,65.2276,65.2276,65.0375,65.0613,42107.0
2019-11-05 11:55:00,82.12,82.24,82.11,82.19,23038.0,65.0613,65.1563,65.0533,65.1167,23038.0
2019-11-05 12:00:00,82.19,82.31,82.19,82.25,38199.0,65.1167,65.2118,65.1167,65.1643,38199.0
2019-11-05 12:05:00,82.25,82.25,82.18,82.2,20784.0,65.1643,65.1643,65.1088,65.1246,20784.0
2019-11-05 12:10:00,82.2,82.24,82.14,82.2,29503.0,65.1246,65.1563,65.0771,65.1246,29503.0
2019-11-05 12:15:00,82.2,82.23,82.14,82.2,23538.0,65.1246,65.1484,65.0771,65.1246,23538.0
2019-11-05 12:20:00,82.21,82.27,82.13,82.13,25415.0,65.1326,65.1801,65.0692,65.0692,25415.0
2019-11-05 12:25:00,82.11,82.18,82.1,82.13,21247.0,65.0533,65.1088,65.0454,65.0692,21247.0
2019-11-05 12:30:00,82.12,82.14,81.99,82.0,65934.0,65.0613,65.0771,64.9583,64.9662,65934.0
2019-11-05 12:35:00,82.01,82.03,81.99,82.01,33209.0,64.9741,64.99,64.9583,64.9741,33209.0
2019-11-05 12:40:00,82.01,82.13,82.0,82.11,38989.0,64.9741,65.0692,64.9662,65.0533,38989.0
2019-11-05 12:45:00,82.11,82.14,82.07,82.09,38957.0,65.0533,65.0771,65.0217,65.0375,38957.0
2019-11-05 12:50:00,82.09,82.18,82.09,82.15,27586.0,65.0375,65.1088,65.0375,65.085,27586.0
2019-11-05 12:55:00,82.15,82.17,82.13,82.15,32562.0,65.085,65.1009,65.0692,65.085,32562.0
2019-11-05 13:00:00,82.14,82.17,82.11,82.14,31404.0,65.0771,65.1009,65.0533,65.0771,31404.0
2019-11-05 13:05:00,82.14,82.16,81.99,82.03,54972.0,65.0771,65.093,64.9583,64.99,54972.0
2019-11-05 13:10:00,82.03,82.1,82.02,82.06,30327.0,64.99,65.0454,64.982,65.0137,30327.0
2019-11-05 13:15:00,82.06,82.11,82.02,82.07,37927.0,65.0137,65.0533,64.982,65.0217,37927.0
2019-11-05 13:20:00,82.06,82.08,82.04,82.07,20861.0,65.0137,65.0296,64.9979,65.0217,20861.0
2019-11-05 13:25:00,82.06,82.12,82.04,82.11,32771.0,65.0137,65.0613,64.9979,65.0533,32771.0
2019-11-05 13:30:00,82.11,82.17,82.08,82.17,40507.0,65.0533,65.1009,65.0296,65.1009,40507.0
2019-11-05 13:35:00,82.16,82.18,82.12,82.15,35735.0,65.093,65.1088,65.0613,65.085,35735.0
2019-11-05 13:40:00,82.15,82.16,82.06,82.09,24503.0,65.085,65.093,65.0137,65.0375,24503.0
2019-11-05 13:45:00,82.09,82.11,82.06,82.06,24478.0,65.0375,65.0533,65.0137,65.0137,24478.0
2019-11-05 13:50:00,82.07,82.07,81.99,82.01,38702.0,65.0217,65.0217,64.9583,64.9741,38702.0
2019-11-05 13:55:00,82.01,82.13,82.01,82.08,42372.0,64.9741,65.0692,64.9741,65.0296,42372.0
2019-11-05 14:00:00,82.08,82.09,82.05,82.08,26378.0,65.0296,65.0375,65.0058,65.0296,26378.0
2019-11-05 14:05:00,82.08,82.12,82.03,82.05,31903.0,65.0296,65.0613,64.99,65.0058,31903.0
2019-11-05 14:10:00,82.05,82.1,82.04,82.05,26109.0,65.0058,65.0454,64.9979,65.0058,26109.0
2019-11-05 14:15:00,82.05,82.09,82.03,82.04,28315.0,65.0058,65.0375,64.99,64.9979,28315.0
2019-11-05 14:20:00,82.04,82.11,82.03,82.07,36856.0,64.9979,65.0533,64.99,65.0217,36856.0
2019-11-05 14:25:00,82.06,82.12,82.04,82.11,30767.0,65.0137,65.0613,64.9979,65.0533,30767.0
2019-11-05 14:30:00,82.11,82.16,82.1,82.12,30539.0,65.0533,65.093,65.0454,65.0613,30539.0
2019-11-05 14:35:00,82.13,82.14,82.1,82.11,29794.0,65.0692,65.0771,65.0454,65.0533,29794.0
2019-11-05 14:40:00,82.11,82.14,82.08,82.13,31115.0,65.0533,65.0771,65.0296,65.0692,31115.0
2019-11-05 14:45:00,82.13,82.15,82.11,82.13,29534.0,65.0692,65.085,65.0533,65.0692,29534.0
2019-11-05 14:50:00,82.14,82.2,82.12,82.2,26382.0,65.0771,65.1246,65.0613,65.1246,26382.0
2019-11-05 14:55:00,82.2,82.22,82.19,82.22,35909.0,65.1246,65.1405,65.1167,65.1405,35909.0
2019-11-05 15:00:00,82.22,82.23,82.05,82.06,127961.0,65.1405,65.1484,65.0058,65.0137,127961.0
2019-11-05 15:05:00,82.06,82.08,82.01,82.06,41532.0,65.0137,65.0296,64.9741,65.0137,41532.0
2019-11-05 15:10:00,82.06,82.07,81.99,82.0,32866.0,65.0137,65.0217,64.9583,64.9662,32866.0
2019-11-05 15:15:00,82.0,82.06,81.99,82.04,45410.0,64.9662,65.0137,64.9583,64.9979,45410.0
2019-11-05 15:20:00,82.04,82.08,82.01,82.08,42238.0,64.9979,65.0296,64.9741,65.0296,42238.0
2019-11-05 15:25:00,82.08,82.08,82.03,82.04,23998.0,65.0296,65.0296,64.99,64.9979,23998.0
2019-11-05 15:30:00,82.05,82.06,81.9,81.91,74942.0,65.0058,65.0137,64.887,64.8949,74942.0
2019-11-05 15:35:00,81.9,81.91,81.83,81.85,71500.0,64.887,64.8949,64.8315,64.8474,71500.0
2019-11-05 15:40:00,81.85,82.01,81.85,81.98,146208.0,64.8474,64.9741,64.8474,64.9503,146208.0
2019-11-05 15:45:00,81.98,82.0,81.85,81.87,84183.0,64.9503,64.9662,64.8474,64.8632,84183.0
2019-11-05 15:50:00,81.87,81.96,81.79,81.94,148310.0,64.8632,64.9345,64.7998,64.9187,148310.0
2019-11-05 15:55:00,81.93,81.98,81.86,81.86,446449.0,64.9107,64.9503,64.8553,64.8553,446449.0
2019-11-06 09:30:00,81.77,81.93,80.52,80.74,299640.0,64.784,64.9107,63.7936,63.9679,299640.0
2019-11-06 09:35:00,80.77,80.97,80.35,80.58,150994.0,63.9917,64.1502,63.6589,63.8412,150994.0
2019-11-06 09:40:00,80.56,81.55,80.55,81.47,160680.0,63.8253,64.6097,63.8174,64.5463,160680.0
2019-11-06 09:45:00,81.46,81.85,81.45,81.77,95006.0,64.5384,64.8474,64.5304,64.784,95006.0
2019-11-06 09:50:00,81.8,81.8,81.36,81.43,38959.0,64.8077,64.8077,64.4591,64.5146,38959.0
2019-11-06 09:55:00,81.43,81.47,81.08,81.14,73251.0,64.5146,64.5463,64.2373,64.2848,73251.0
2019-11-06 10:00:00,81.16,81.2,80.93,81.13,66887.0,64.3007,64.3324,64.1185,64.2769,66887.0
2019-11-06 10:05:00,81.15,81.22,80.99,81.09,58142.0,64.2928,64.3482,64.166,64.2452,58142.0
2019-11-06 10:10:00,81.06,81.07,80.74,80.83,187532.0,64.2215,64.2294,63.9679,64.0392,187532.0
2019-11-06 10:15:00,80.83,80.92,80.72,80.85,76958.0,64.0392,64.1105,63.9521,64.0551,76958.0
2019-11-06 10:20:00,80.85,81.03,80.85,81.0,46048.0,64.0551,64.1977,64.0551,64.1739,46048.0
2019-11-06 10:25:00,81.0,81.12,80.96,81.05,58405.0,64.1739,64.269,64.1422,64.2135,58405.0
2019-11-06 10:30:00,81.04,81.05,80.91,80.95,74186.0,64.2056,64.2135,64.1026,64.1343,74186.0
2019-11-06 10:35:00,80.95,81.0,80.89,80.98,67338.0,64.1343,64.1739,64.0868,64.1581,67338.0
2019-11-06 10:40:00,80.98,81.0,80.87,81.0,52740.0,64.1581,64.1739,64.0709,64.1739,52740.0
2019-11-06 10:45:00,81.0,81.0,80.93,80.98,33035.0,64.1739,64.1739,64.1185,64.1581,33035.0
2019-11-06 10:50:00,80.98,81.0,80.9,80.92,40937.0,64.1581,64.1739,64.0947,64.1105,40937.0
2019-11-06 10:55:00,80.94,80.97,80.68,80.73,55741.0,64.1264,64.1502,63.9204,63.96,55741.0
2019-11-06 11:00:00,80.73,80.74,80.52,80.54,77974.0,63.96,63.9679,63.7936,63.8095,77974.0
2019-11-06 11:05:00,80.55,80.67,80.5,80.54,81710.0,63.8174,63.9125,63.7778,63.8095,81710.0
2019-11-06 11:10:00,80.53,80.6,80.44,80.48,69289.0,63.8016,63.857,63.7302,63.7619,69289.0
2019-11-06 11:15:00,80.49,80.53,80.44,80.51,61729.0,63.7699,63.8016,63.7302,63.7857,61729.0
2019-11-06 11:20:00,80.53,80.75,80.48,80.75,46168.0,63.8016,63.9759,63.7619,63.9759,46168.0
2019-11-06 11:25:00,80.75,80.85,80.73,80.83,35586.0,63.9759,64.0551,63.96,64.0392,35586.0
2019-11-06 11:30:00,80.85,81.0,80.83,80.98,44612.0,64.0551,64.1739,64.0392,64.1581,44612.0
2019-11-06 11:35:00,81.0,81.0,80.9,80.99,58736.0,64.1739,64.1739,64.0947,64.166,58736.0
2019-11-06 11:40:00,80.98,80.99,80.79,80.83,55251.0,64.1581,64.166,64.0075,64.0392,55251.0
2019-11-06 11:45:00,80.83,80.89,80.7,80.76,48399.0,64.0392,64.0868,63.9362,63.9838,48399.0
2019-11-06 11:50:00,80.74,80.76,80.58,80.66,50800.0,63.9679,63.9838,63.8412,63.9045,50800.0
2019-11-06 11:55:00,80.68,80.71,80.6,80.62,78441.0,63.9204,63.9442,63.857,63.8729,78441.0
2019-11-06 12:00:00,80.62,80.63,80.5,80.59,74021.0,63.8729,63.8808,63.7778,63.8491,74021.0
2019-11-06 12:05:00,80.58,80.79,80.58,80.74,59562.0,63.8412,64.0075,63.8412,63.9679,59562.0
2019-11-06 12:10:00,80.78,80.79,80.66,80.68,30831.0,63.9996,64.0075,63.9045,63.9204,30831.0
2019-11-06 12:15:00,80.68,80.76,80.68,80.7,21093.0,63.9204,63.9838,63.9204,63.9362,21093.0
2019-11-06 12:20:00,80.69,80.74,80.68,80.73,20574.0,63.9283,63.9679,63.9204,63.96,20574.0
2019-11-06 12:25:00,80.73,80.73,80.61,80.62,36285.0,63.96,63.96,63.8649,63.8729,36285.0
2019-11-06 12:30:00,80.62,80.69,80.56,80.58,33025.0,63.8729,63.9283,63.8253,63.8412,33025.0
2019-11-06 12:35:00,80.58,80.66,80.57,80.63,85373.0,63.8412,63.9045,63.8332,63.8808,85373.0
2019-11-06 12:40:00,80.63,80.64,80.58,80.59,30667.0,63.8808,63.8887,63.8412,63.8491,30667.0
2019-11-06 12:45:00,80.59,80.64,80.59,80.62,62161.0,63.8491,63.8887,63.8491,63.8729,62161.0
2019-11-06 12:50:00,80.63,80.63,80.46,80.49,43419.0,63.8808,63.8808,63.7461,63.7699,43419.0
2019-11-06 12:55:00,80.5,80.5,80.36,80.38,71794.0,63.7778,63.7778,63.6669,63.6827,71794.0
2019-11-06 13:00:00,80.38,80.57,80.38,80.54,49058.0,63.6827,63.8332,63.6827,63.8095,49058.0
2019-11-06 13:05:00,80.53,80.54,80.48,80.53,31101.0,63.8016,63.8095,63.7619,63.8016,31101.0
2019-11-06 13:10:00,80.52,80.55,80.48,80.53,38874.0,63.7936,63.8174,63.7619,63.8016,38874.0
2019-11-06 13:15:00,80.51,80.68,80.51,80.67,41728.0,63.7857,63.9204,63.7857,63.9125,41728.0
2019-11-06 13:20:00,80.67,80.7,80.64,80.65,72118.0,63.9125,63.9362,63.8887,63.8966,72118.0
2019-11-06 13:25:00,80.65,80.84,80.61,80.82,86351.0,63.8966,64.0472,63.8649,64.0313,86351.0
2019-11-06 13:30:00,80.82,80.93,80.8,80.89,70696.0,64.0313,64.1185,64.0155,64.0868,70696.0
2019-11-06 13:35:00,80.89,80.92,80.85,80.9,54611.0,64.0868,64.1105,64.0551,64.0947,54611.0
2019-11-06 13:40:00,80.9,80.92,80.87,80.88,40938.0,64.0947,64.1105,64.0709,64.0788,40938.0
2019-11-06 13:45:00,80.9,80.93,80.82,80.92,187596.0,64.0947,64.1185,64.0313,64.1105,187596.0
2019-11-06 13:50:00,80.93,80.98,80.91,80.92,65604.0,64.1185,64.1581,64.1026,64.1105,65604.0
2019-11-06 13:55:00,80.92,81.08,80.91,81.07,83442.0,64.1105,64.2373,64.1026,64.2294,83442.0
2019-11-06 14:00:00,81.06,81.12,81.04,81.08,48517.0,64.2215,64.269,64.2056,64.2373,48517.0
2019-11-06 14:05:00,81.09,81.18,81.05,81.17,39132.0,64.2452,64.3165,64.2135,64.3086,39132.0
2019-11-06 14:10:00,81.17,81.29,81.16,81.28,61261.0,64.3086,64.4037,64.3007,64.3958,61261.0
2019-11-06 14:15:00,81.29,81.36,81.28,81.35,48747.0,64.4037,64.4591,64.3958,64.4512,48747.0
2019-11-06 14:20:00,81.35,81.42,81.33,81.42,72771.0,64.4512,64.5067,64.4354,64.5067,72771.0
2019-11-06 14:25:00,81.42,81.53,81.42,81.52,56457.0,64.5067,64.5938,64.5067,64.5859,56457.0
2019-11-06 14:30:00,81.52,81.59,81.5,81.55,58497.0,64.5859,64.6414,64.5701,64.6097,58497.0
2019-11-06 14:35:00,81.55,81.75,81.55,81.75,90357.0,64.6097,64.7681,64.6097,64.7681,90357.0
2019-11-06 14:40:00,81.75,81.88,81.66,81.88,122409.0,64.7681,64.8711,64.6968,64.8711,122409.0
2019-11-06 14:45:00,81.87,81.9,81.63,81.72,95002.0,64.8632,64.887,64.6731,64.7444,95002.0
2019-11-06 14:50:00,81.73,81.77,81.66,81.71,55623.0,64.7523,64.784,64.6968,64.7364,55623.0
2019-11-06 14:55:00,81.69,81.69,81.62,81.64,61648.0,64.7206,64.7206,64.6651,64.681,61648.0
2019-11-06 15:00:00,81.64,81.67,81.56,81.63,80147.0,64.681,64.7047,64.6176,64.6731,80147.0
2019-11-06 15:05:00,81.62,81.63,81.54,81.62,82194.0,64.6651,64.6731,64.6017,64.6651,82194.0
2019-11-06 15:10:00,81.63,81.69,81.6,81.66,53274.0,64.6731,64.7206,64.6493,64.6968,53274.0
2019-11-06 15:15:00,81.66,81.75,81.66,81.71,44354.0,64.6968,64.7681,64.6968,64.7364,44354.0
2019-11-06 15:20:00,81.7,81.78,81.7,81.76,53478.0,64.7285,64.7919,64.7285,64.776,53478.0
2019-11-06 15:25:00,81.75,81.76,81.65,81.67,49228.0,64.7681,64.776,64.6889,64.7047,49228.0
2019-11-06 15:30:00,81.67,81.72,81.63,81.69,61338.0,64.7047,64.7444,64.6731,64.7206,61338.0
2019-11-06 15:35:00,81.7,81.88,81.69,81.85,114484.0,64.7285,64.8711,64.7206,64.8474,114484.0
2019-11-06 15:40:00,81.86,81.86,81.74,81.8,91019.0,64.8553,64.8553,64.7602,64.8077,91019.0
2019-11-06 15:45:00,81.79,81.84,81.73,81.76,101904.0,64.7998,64.8394,64.7523,64.776,101904.0
2019-11-06 15:50:00,81.76,81.99,81.75,81.97,258618.0,64.776,64.9583,64.7681,64.9424,258618.0
2019-11-06 15:55:00,81.98,82.25,81.96,82.07,860774.0,64.9503,65.1643,64.9345,65.0217,860774.0
2019-11-07 09:30:00,82.21,82.59,82.15,82.22,169300.0,65.1326,65.4336,65.085,65.1405,169300.0
2019-11-07 09:35:00,82.25,82.32,82.11,82.26,39752.0,65.1643,65.2197,65.0533,65.1722,39752.0
2019-11-07 09:40:00,82.29,82.31,82.18,82.24,48426.0,65.1959,65.2118,65.1088,65.1563,48426.0
2019-11-07 09:45:00,82.25,82.42,82.19,82.22,73374.0,65.1643,65.2989,65.1167,65.1405,73374.0
2019-11-07 09:50:00,82.22,82.33,82.21,82.31,34570.0,65.1405,65.2276,65.1326,65.2118,34570.0
2019-11-07 09:55:00,82.33,82.56,82.27,82.53,98256.0,65.2276,65.4099,65.1801,65.3861,98256.0
2019-11-07 10:00:00,82.52,82.55,82.25,82.42,89308.0,65.3782,65.4019,65.1643,65.2989,89308.0
2019-11-07 10:05:00,82.42,82.55,82.42,82.43,56161.0,65.2989,65.4019,65.2989,65.3069,56161.0
2019-11-07 10:10:00,82.42,82.45,82.24,82.31,132194.0,65.2989,65.3227,65.1563,65.2118,132194.0
2019-11-07 10:15:00,82.33,82.34,82.12,82.24,98956.0,65.2276,65.2356,65.0613,65.1563,98956.0
2019-11-07 10:20:00,82.24,82.33,82.12,82.2,107617.0,65.1563,65.2276,65.0613,65.1246,107617.0
2019-11-07 10:25:00,82.2,82.22,82.13,82.15,43192.0,65.1246,65.1405,65.0692,65.085,43192.0
2019-11-07 10:30:00,82.15,82.17,81.98,82.0,78339.0,65.085,65.1009,64.9503,64.9662,78339.0
2019-11-07 10:35:00,82.0,82.01,81.85,81.86,44522.0,64.9662,64.9741,64.8474,64.8553,44522.0
2019-11-07 10:40:00,81.87,81.89,81.61,81.63,67166.0,64.8632,64.879,64.6572,64.6731,67166.0
2019-11-07 10:45:00,81.64,81.64,81.51,81.53,71796.0,64.681,64.681,64.578,64.5938,71796.0
2019-11-07 10:50:00,81.54,81.74,81.52,81.61,110991.0,64.6017,64.7602,64.5859,64.6572,110991.0
2019-11-07 10:55:00,81.62,81.7,81.58,81.61,35564.0,64.6651,64.7285,64.6334,64.6572,35564.0
2019-11-07 11:00:00,81.6,81.6,81.4,81.45,73620.0,64.6493,64.6493,64.4908,64.5304,73620.0
2019-11-07 11:05:00,81.45,81.45,81.18,81.32,80930.0,64.5304,64.5304,64.3165,64.4274,80930.0
2019-11-07 11:10:00,81.33,81.51,81.32,81.45,101887.0,64.4354,64.578,64.4274,64.5304,101887.0
2019-11-07 11:15:00,81.45,81.47,81.35,81.37,43320.0,64.5304,64.5463,64.4512,64.4671,43320.0
2019-11-07 11:20:00,81.38,81.39,81.14,81.17,104295.0,64.475,64.4829,64.2848,64.3086,104295.0
2019-11-07 11:25:00,81.17,81.23,81.08,81.22,68870.0,64.3086,64.3561,64.2373,64.3482,68870.0
2019-11-07 11:30:00,81.2,81.35,81.18,81.27,269273.0,64.3324,64.4512,64.3165,64.3878,269273.0
2019-11-07 11:35:00,81.3,81.43,81.29,81.42,37429.0,64.4116,64.5146,64.4037,64.5067,37429.0
2019-11-07 11:40:00,81.43,81.44,81.36,81.37,38000.0,64.5146,64.5225,64.4591,64.4671,38000.0
2019-11-07 11:45:00,81.38,81.49,81.36,81.47,32651.0,64.475,64.5621,64.4591,64.5463,32651.0
2019-11-07 11:50:00,81.47,81.63,81.45,81.62,70369.0,64.5463,64.6731,64.5304,64.6651,70369.0
2019-11-07 11:55:00,81.62,81.84,81.6,81.82,75851.0,64.6651,64.8394,64.6493,64.8236,75851.0
2019-11-07 12:00:00,81.84,81.92,81.8,81.89,36637.0,64.8394,64.9028,64.8077,64.879,36637.0
2019-11-07 12:05:00,81.89,81.95,81.84,81.91,33307.0,64.879,64.9266,64.8394,64.8949,33307.0
2019-11-07 12:10:00,81.91,81.92,81.68,81.68,29710.0,64.8949,64.9028,64.7127,64.7127,29710.0
2019-11-07 12:15:00,81.68,81.69,81.58,81.62,39526.0,64.7127,64.7206,64.6334,64.6651,39526.0
2019-11-07 12:20:00,81.62,81.64,81.58,81.6,22697.0,64.6651,64.681,64.6334,64.6493,22697.0
2019-11-07 12:25:00,81.61,81.66,81.6,81.66,37469.0,64.6572,64.6968,64.6493,64.6968,37469.0
2019-11-07 12:30:00,81.65,81.67,81.58,81.67,84831.0,64.6889,64.7047,64.6334,64.7047,84831.0
2019-11-07 12:35:00,81.66,81.66,81.51,81.54,77933.0,64.6968,64.6968,64.578,64.6017,77933.0
2019-11-07 12:40:00,81.54,81.65,81.54,81.62,45372.0,64.6017,64.6889,64.6017,64.6651,45372.0
2019-11-07 12:45:00,81.62,81.7,81.62,81.67,19993.0,64.6651,64.7285,64.6651,64.7047,19993.0
2019-11-07 12:50:00,81.68,81.69,81.63,81.64,33112.0,64.7127,64.7206,64.6731,64.681,33112.0
2019-11-07 12:55:00,81.65,81.69,81.62,81.62,30416.0,64.6889,64.7206,64.6651,64.6651,30416.0
2019-11-07 13:00:00,81.62,81.66,81.61,81.65,15830.0,64.6651,64.6968,64.6572,64.6889,15830.0
2019-11-07 13:05:00,81.66,81.73,81.65,81.73,26406.0,64.6968,64.7523,64.6889,64.7523,26406.0
2019-11-07 13:10:00,81.73,81.8,81.73,81.8,18083.0,64.7523,64.8077,64.7523,64.8077,18083.0
2019-11-07 13:15:00,81.8,81.82,81.75,81.78,46653.0,64.8077,64.8236,64.7681,64.7919,46653.0
2019-11-07 13:20:00,81.78,81.8,81.74,81.8,26984.0,64.7919,64.8077,64.7602,64.8077,26984.0
2019-11-07 13:25:00,81.8,81.85,81.78,81.81,26721.0,64.8077,64.8474,64.7919,64.8157,26721.0
2019-11-07 13:30:00,81.81,81.84,81.69,81.7,28232.0,64.8157,64.8394,64.7206,64.7285,28232.0
2019-11-07 13:35:00,81.69,81.84,81.68,81.84,39603.0,64.7206,64.8394,64.7127,64.8394,39603.0
2019-11-07 13:40:00,81.84,81.87,81.81,81.81,26263.0,64.8394,64.8632,64.8157,64.8157,26263.0
2019-11-07 13:45:00,81.81,81.81,81.75,81.8,28019.0,64.8157,64.8157,64.7681,64.8077,28019.0
2019-11-07 13:50:00,81.8,81.83,81.79,81.81,27219.0,64.8077,64.8315,64.7998,64.8157,27219.0
2019-11-07 13:55:00,81.81,81.81,81.71,81.72,29957.0,64.8157,64.8157,64.7364,64.7444,29957.0
2019-11-07 14:00:00,81.72,81.88,81.72,81.81,40073.0,64.7444,64.8711,64.7444,64.8157,40073.0
2019-11-07 14:05:00,81.8,81.87,81.78,81.84,41373.0,64.8077,64.8632,64.7919,64.8394,41373.0
2019-11-07 14:10:00,81.84,81.87,81.81,81.83,33914.0,64.8394,64.8632,64.8157,64.8315,33914.0
2019-11-07 14:15:00,81.82,81.84,81.78,81.83,25314.0,64.8236,64.8394,64.7919,64.8315,25314.0
2019-11-07 14:20:00,81.81,81.84,81.8,81.81,20004.0,64.8157,64.8394,64.8077,64.8157,20004.0
2019-11-07 14:25:00,81.8,81.83,81.78,81.79,43590.0,64.8077,64.8315,64.7919,64.7998,43590.0
2019-11-07 14:30:00,81.8,81.94,81.79,81.92,37362.0,64.8077,64.9187,64.7998,64.9028,37362.0
2019-11-07 14:35:00,81.93,82.0,81.93,82.0,40557.0,64.9107,64.9662,64.9107,64.9662,40557.0
2019-11-07 14:40:00,82.0,82.01,81.7,81.79,125561.0,64.9662,64.9741,64.7285,64.7998,125561.0
2019-11-07 14:45:00,81.81,81.86,81.8,81.83,22261.0,64.8157,64.8553,64.8077,64.8315,22261.0
2019-11-07 14:50:00,81.83,81.87,81.8,81.87,47166.0,64.8315,64.8632,64.8077,64.8632,47166.0
2019-11-07 14:55:00,81.87,81.93,81.84,81.9,21785.0,64.8632,64.9107,64.8394,64.887,21785.0
2019-11-07 15:00:00,81.91,82.05,81.9,82.04,38351.0,64.8949,65.0058,64.887,64.9979,38351.0
2019-11-07 15:05:00,82.04,82.12,82.03,82.1,54237.0,64.9979,65.0613,64.99,65.0454,54237.0
2019-11-07 15:10:00,82.1,82.13,82.01,82.03,39970.0,65.0454,65.0692,64.9741,64.99,39970.0
2019-11-07 15:15:00,82.03,82.05,81.96,82.0,31948.0,64.99,65.0058,64.9345,64.9662,31948.0
2019-11-07 15:20:00,82.0,82.01,81.9,81.98,63099.0,64.9662,64.9741,64.887,64.9503,63099.0
2019-11-07 15:25:00,81.98,82.0,81.97,81.99,40795.0,64.9503,64.9662,64.9424,64.9583,40795.0
2019-11-07 15:30:00,81.99,82.11,81.99,82.09,60771.0,64.9583,65.0533,64.9583,65.0375,60771.0
2019-11-07 15:35:00,82.09,82.11,82.07,82.1,37500.0,65.0375,65.0533,65.0217,65.0454,37500.0
2019-11-07 15:40:00,82.1,82.11,81.95,81.98,40304.0,65.0454,65.0533,64.9266,64.9503,40304.0
2019-11-07 15:45:00,81.98,82.04,81.95,82.04,62051.0,64.9503,64.9979,64.9266,64.9979,62051.0
2019-11-07 15:50:00,82.04,82.05,81.88,81.92,93856.0,64.9979,65.0058,64.8711,64.9028,93856.0
2019-11-07 15:55:00,81.92,82.04,81.91,82.01,209515.0,64.9028,64.9979,64.8949,64.9741,209515.0
2019-11-08 09:30:00,82.1,82.54,82.09,82.54,121883.0,65.0454,65.394,65.0375,65.394,121883.0
2019-11-08 09:35:00,82.52,82.53,82.27,82.37,74125.0,65.3782,65.3861,65.1801,65.2593,74125.0
2019-11-08 09:40:00,82.39,83.03,82.37,82.93,141943.0,65.2752,65.7822,65.2593,65.703,141943.0
2019-11-08 09:45:00,82.91,83.1,82.81,83.03,100357.0,65.6872,65.8377,65.6079,65.7822,100357.0
2019-11-08 09:50:00,83.03,83.22,82.91,82.92,128494.0,65.7822,65.9328,65.6872,65.6951,128494.0
2019-11-08 09:55:00,82.92,82.97,82.5,82.69,71345.0,65.6951,65.7347,65.3623,65.5129,71345.0
2019-11-08 10:00:00,82.75,83.02,82.63,82.96,79590.0,65.5604,65.7743,65.4653,65.7268,79590.0
2019-11-08 10:05:00,82.93,83.29,82.91,83.28,127904.0,65.703,65.9882,65.6872,65.9803,127904.0
2019-11-08 10:10:00,83.27,83.42,83.2,83.38,131769.0,65.9724,66.0912,65.9169,66.0595,131769.0
2019-11-08 10:15:00,83.37,83.65,83.37,83.65,235101.0,66.0516,66.2734,66.0516,66.2734,235101.0
2019-11-08 10:20:00,83.65,83.68,83.55,83.68,121699.0,66.2734,66.2972,66.1942,66.2972,121699.0
2019-11-08 10:25:00,83.68,83.93,83.68,83.86,155484.0,66.2972,66.4953,66.2972,66.4398,155484.0
2019-11-08 10:30:00,83.85,83.91,83.71,83.72,104183.0,66.4319,66.4794,66.321,66.3289,104183.0
2019-11-08 10:35:00,83.72,83.94,83.68,83.94,142566.0,66.3289,66.5032,66.2972,66.5032,142566.0
2019-11-08 10:40:00,83.94,84.45,83.93,84.44,219981.0,66.5032,66.9073,66.4953,66.8993,219981.0
2019-11-08 10:45:00,84.45,84.59,84.34,84.59,168468.0,66.9073,67.0182,66.8201,67.0182,168468.0
2019-11-08 10:50:00,84.59,84.73,84.57,84.72,172648.0,67.0182,67.1291,67.0023,67.1212,172648.0
2019-11-08 10:55:00,84.72,84.85,84.64,84.83,148239.0,67.1212,67.2242,67.0578,67.2083,148239.0
2019-11-08 11:00:00,84.84,84.87,84.65,84.66,118031.0,67.2162,67.24,67.0657,67.0736,118031.0
2019-11-08 11:05:00,84.66,84.66,84.15,84.46,157764.0,67.0736,67.0736,66.6696,66.9152,157764.0
2019-11-08 11:10:00,84.46,84.8,84.46,84.77,91354.0,66.9152,67.1845,66.9152,67.1608,91354.0
2019-11-08 11:15:00,84.77,84.85,84.41,84.44,56810.0,67.1608,67.2242,66.8756,66.8993,56810.0
2019-11-08 11:20:00,84.43,84.47,84.22,84.31,64475.0,66.8914,66.9231,66.725,66.7963,64475.0
2019-11-08 11:25:00,84.31,84.37,84.15,84.19,50865.0,66.7963,66.8439,66.6696,66.7013,50865.0
2019-11-08 11:30:00,84.19,84.42,84.17,84.41,44497.0,66.7013,66.8835,66.6854,66.8756,44497.0
2019-11-08 11:35:00,84.4,84.62,84.37,84.56,106893.0,66.8676,67.0419,66.8439,66.9944,106893.0
2019-11-08 11:40:00,84.56,84.72,84.56,84.69,55227.0,66.9944,67.1212,66.9944,67.0974,55227.0
2019-11-08 11:45:00,84.69,84.7,84.57,84.69,35924.0,67.0974,67.1053,67.0023,67.0974,35924.0
2019-11-08 11:50:00,84.7,84.73,84.62,84.72,42934.0,67.1053,67.1291,67.0419,67.1212,42934.0
2019-11-08 11:55:00,84.73,84.79,84.55,84.78,74775.0,67.1291,67.1766,66.9865,67.1687,74775.0
2019-11-08 12:00:00,84.78,85.15,84.75,85.13,373825.0,67.1687,67.4618,67.1449,67.446,373825.0
2019-11-08 12:05:00,85.14,85.45,85.11,85.4,168829.0,67.4539,67.6995,67.4302,67.6599,168829.0
2019-11-08 12:10:00,85.4,85.46,85.12,85.17,167157.0,67.6599,67.7074,67.4381,67.4777,167157.0
2019-11-08 12:15:00,85.17,85.17,84.93,84.97,78514.0,67.4777,67.4777,67.2875,67.3192,78514.0
2019-11-08 12:20:00,84.95,85.04,84.95,85.04,63028.0,67.3034,67.3747,67.3034,67.3747,63028.0
2019-11-08 12:25:00,85.04,85.04,84.85,84.89,261166.0,67.3747,67.3747,67.2242,67.2559,261166.0
2019-11-08 12:30:00,84.88,85.02,84.83,84.88,119822.0,67.2479,67.3588,67.2083,67.2479,119822.0
2019-11-08 12:35:00,84.88,84.89,84.72,84.83,79674.0,67.2479,67.2559,67.1212,67.2083,79674.0
2019-11-08 12:40:00,84.82,84.87,84.76,84.77,36278.0,67.2004,67.24,67.1529,67.1608,36278.0
2019-11-08 12:45:00,84.76,84.77,84.48,84.5,86148.0,67.1529,67.1608,66.931,66.9469,86148.0
2019-11-08 12:50:00,84.49,84.65,84.49,84.61,84195.0,66.9389,67.0657,66.9389,67.034,84195.0
2019-11-08 12:55:00,84.61,84.69,84.59,84.64,38143.0,67.034,67.0974,67.0182,67.0578,38143.0
2019-11-08 13:00:00,84.65,84.67,84.62,84.64,32823.0,67.0657,67.0816,67.0419,67.0578,32823.0
2019-11-08 13:05:00,84.63,84.65,84.57,84.59,46085.0,67.0499,67.0657,67.0023,67.0182,46085.0
2019-11-08 13:10:00,84.59,84.7,84.59,84.62,34528.0,67.0182,67.1053,67.0182,67.0419,34528.0
2019-11-08 13:15:00,84.63,84.67,84.6,84.66,141263.0,67.0499,67.0816,67.0261,67.0736,141263.0
2019-11-08 13:20:00,84.65,84.75,84.64,84.74,95510.0,67.0657,67.1449,67.0578,67.137,95510.0
2019-11-08 13:25:00,84.75,84.96,84.74,84.95,88194.0,67.1449,67.3113,67.137,67.3034,88194.0
2019-11-08 13:30:00,84.95,85.0,84.92,84.95,78814.0,67.3034,67.343,67.2796,67.3034,78814.0
2019-11-08 13:35:00,84.94,84.97,84.85,84.88,45068.0,67.2955,67.3192,67.2242,67.2479,45068.0
2019-11-08 13:40:00,84.88,84.9,84.83,84.87,51461.0,67.2479,67.2638,67.2083,67.24,51461.0
2019-11-08 13:45:00,84.87,84.95,84.83,84.95,34794.0,67.24,67.3034,67.2083,67.3034,34794.0
2019-11-08 13:50:00,84.95,85.05,84.91,85.04,48511.0,67.3034,67.3826,67.2717,67.3747,48511.0
2019-11-08 13:55:00,85.04,85.15,85.02,85.12,68635.0,67.3747,67.4618,67.3588,67.4381,68635.0
2019-11-08 14:00:00,85.13,85.26,85.1,85.25,78057.0,67.446,67.549,67.4222,67.5411,78057.0
2019-11-08 14:05:00,85.25,85.34,85.18,85.32,86074.0,67.5411,67.6124,67.4856,67.5965,86074.0
2019-11-08 14:10:00,85.32,85.34,85.22,85.23,74882.0,67.5965,67.6124,67.5173,67.5252,74882.0
2019-11-08 14:15:00,85.23,85.31,85.21,85.27,54334.0,67.5252,67.5886,67.5094,67.5569,54334.0
2019-11-08 14:20:00,85.27,85.31,85.24,85.25,63503.0,67.5569,67.5886,67.5331,67.5411,63503.0
2019-11-08 14:25:00,85.25,85.27,85.18,85.2,59968.0,67.5411,67.5569,67.4856,67.5015,59968.0
2019-11-08 14:30:00,85.19,85.22,85.08,85.09,73805.0,67.4935,67.5173,67.4064,67.4143,73805.0
2019-11-08 14:35:00,85.09,85.12,85.01,85.08,65249.0,67.4143,67.4381,67.3509,67.4064,65249.0
2019-11-08 14:40:00,85.08,85.09,84.99,85.01,55750.0,67.4064,67.4143,67.3351,67.3509,55750.0
2019-11-08 14:45:00,85.01,85.02,84.97,84.98,30703.0,67.3509,67.3588,67.3192,67.3272,30703.0
2019-11-08 14:50:00,84.98,85.22,84.98,85.19,91042.0,67.3272,67.5173,67.3272,67.4935,91042.0
2019-11-08 14:55:00,85.2,85.27,85.18,85.24,150207.0,67.5015,67.5569,67.4856,67.5331,150207.0
2019-11-08 15:00:00,85.24,85.27,85.19,85.19,130239.0,67.5331,67.5569,67.4935,67.4935,130239.0
2019-11-08 15:05:00,85.19,85.26,85.15,85.17,214857.0,67.4935,67.549,67.4618,67.4777,214857.0
2019-11-08 15:10:00,85.17,85.21,85.12,85.17,85358.0,67.4777,67.5094,67.4381,67.4777,85358.0
2019-11-08 15:15:00,85.17,85.18,85.03,85.15,61474.0,67.4777,67.4856,67.3668,67.4618,61474.0
2019-11-08 15:20:00,85.15,85.23,85.14,85.17,70167.0,67.4618,67.5252,67.4539,67.4777,70167.0
2019-11-08 15:25:00,85.18,85.2,85.07,85.19,91502.0,67.4856,67.5015,67.3985,67.4935,91502.0
2019-11-08 15:30:00,85.2,85.29,85.18,85.23,137628.0,67.5015,67.5728,67.4856,67.5252,137628.0
2019-11-08 15:35:00,85.23,85.26,85.17,85.23,109498.0,67.5252,67.549,67.4777,67.5252,109498.0
2019-11-08 15:40:00,85.24,85.27,85.16,85.17,132563.0,67.5331,67.5569,67.4698,67.4777,132563.0
2019-11-08 15:45:00,85.17,85.26,85.14,85.17,181462.0,67.4777,67.549,67.4539,67.4777,181462.0
2019-11-08 15:50:00,85.16,85.24,85.16,85.21,213918.0,67.4698,67.5331,67.4698,67.5094,213918.0
2019-11-08 15:55:00,85.22,85.31,85.18,85.22,442170.0,67.5173,67.5886,67.4856,67.5173,442170.0
2019-11-11 09:30:00,84.95,85.02,84.21,84.37,313436.0,67.3034,67.3588,66.7171,66.8439,313436.0
2019-11-11 09:35:00,84.34,84.55,84.13,84.24,105900.0,66.8201,66.9865,66.6537,66.7409,105900.0
2019-11-11 09:40:00,84.22,84.5,83.9,84.39,92080.0,66.725,66.9469,66.4715,66.8597,92080.0
2019-11-11 09:45:00,84.37,84.74,84.36,84.72,61889.0,66.8439,67.137,66.8359,67.1212,61889.0
2019-11-11 09:50:00,84.73,84.78,84.63,84.65,45723.0,67.1291,67.1687,67.0499,67.0657,45723.0
2019-11-11 09:55:00,84.66,84.72,84.52,84.59,66909.0,67.0736,67.1212,66.9627,67.0182,66909.0
2019-11-11 10:00:00,84.59,84.59,84.4,84.59,73212.0,67.0182,67.0182,66.8676,67.0182,73212.0
2019-11-11 10:05:00,84.59,84.71,84.53,84.67,64274.0,67.0182,67.1132,66.9706,67.0816,64274.0
2019-11-11 10:10:00,84.71,84.8,84.64,84.77,65991.0,67.1132,67.1845,67.0578,67.1608,65991.0
2019-11-11 10:15:00,84.77,84.9,84.74,84.89,66078.0,67.1608,67.2638,67.137,67.2559,66078.0
2019-11-11 10:20:00,84.9,85.05,84.87,85.04,106755.0,67.2638,67.3826,67.24,67.3747,106755.0
2019-11-11 10:25:00,85.03,85.19,84.99,85.19,65115.0,67.3668,67.4935,67.3351,67.4935,65115.0
2019-11-11 10:30:00,85.19,85.47,85.17,85.47,165725.0,67.4935,67.7154,67.4777,67.7154,165725.0
2019-11-11 10:35:00,85.47,85.5,85.28,85.3,234010.0,67.7154,67.7391,67.5648,67.5807,234010.0
2019-11-11 10:40:00,85.31,85.4,85.02,85.11,157455.0,67.5886,67.6599,67.3588,67.4302,157455.0
2019-11-11 10:45:00,85.11,85.32,85.02,85.05,107256.0,67.4302,67.5965,67.3588,67.3826,107256.0
2019-11-11 10:50:00,85.05,85.05,84.8,84.92,101923.0,67.3826,67.3826,67.1845,67.2796,101923.0
2019-11-11 10:55:00,84.92,84.93,84.72,84.82,42579.0,67.2796,67.2875,67.1212,67.2004,42579.0
2019-11-11 11:00:00,84.76,84.93,84.71,84.9,46380.0,67.1529,67.2875,67.1132,67.2638,46380.0
2019-11-11 11:05:00,84.9,85.0,84.88,85.0,42445.0,67.2638,67.343,67.2479,67.343,42445.0
2019-11-11 11:10:00,85.0,85.02,84.9,84.92,33914.0,67.343,67.3588,67.2638,67.2796,33914.0
2019-11-11 11:15:00,84.92,85.09,84.9,85.07,60665.0,67.2796,67.4143,67.2638,67.3985,60665.0
2019-11-11 11:20:00,85.08,85.1,84.98,85.05,30334.0,67.4064,67.4222,67.3272,67.3826,30334.0
2019-11-11 11:25:00,85.06,85.06,84.88,84.89,60007.0,67.3905,67.3905,67.2479,67.2559,60007.0
2019-11-11 11:30:00,84.88,84.94,84.77,84.81,41723.0,67.2479,67.2955,67.1608,67.1925,41723.0
2019-11-11 11:35:00,84.8,84.81,84.68,84.8,27958.0,67.1845,67.1925,67.0895,67.1845,27958.0
2019-11-11 11:40:00,84.81,84.92,84.76,84.82,36072.0,67.1925,67.2796,67.1529,67.2004,36072.0
2019-11-11 11:45:00,84.82,84.86,84.73,84.84,58856.0,67.2004,67.2321,67.1291,67.2162,58856.0
2019-11-11 11:50:00,84.84,84.98,84.84,84.91,63560.0,67.2162,67.3272,67.2162,67.2717,63560.0
2019-11-11 11:55:00,84.9,85.14,84.89,85.13,102726.0,67.2638,67.4539,67.2559,67.446,102726.0
2019-11-11 12:00:00,85.13,85.17,85.05,85.09,105029.0,67.446,67.4777,67.3826,67.4143,105029.0
2019-11-11 12:05:00,85.08,85.14,85.03,85.13,79675.0,67.4064,67.4539,67.3668,67.446,79675.0
2019-11-11 12:10:00,85.13,85.15,85.07,85.11,28728.0,67.446,67.4618,67.3985,67.4302,28728.0
2019-11-11 12:15:00,85.11,85.13,85.06,85.09,40367.0,67.4302,67.446,67.3905,67.4143,40367.0
2019-11-11 12:20:00,85.09,85.11,85.07,85.09,32886.0,67.4143,67.4302,67.3985,67.4143,32886.0
2019-11-11 12:25:00,85.09,85.14,85.09,85.14,66435.0,67.4143,67.4539,67.4143,67.4539,66435.0
2019-11-11 12:30:00,85.14,85.18,85.08,85.14,39668.0,67.4539,67.4856,67.4064,67.4539,39668.0
2019-11-11 12:35:00,85.15,85.15,85.08,85.1,22097.0,67.4618,67.4618,67.4064,67.4222,22097.0
2019-11-11 12:40:00,85.11,85.21,85.1,85.14,30488.0,67.4302,67.5094,67.4222,67.4539,30488.0
2019-11-11 12:45:00,85.14,85.23,85.14,85.18,36072.0,67.4539,67.5252,67.4539,67.4856,36072.0
2019-11-11 12:50:00,85.17,85.18,85.1,85.13,21035.0,67.4777,67.4856,67.4222,67.446,21035.0
2019-11-11 12:55:00,85.14,85.24,85.13,85.23,29107.0,67.4539,67.5331,67.446,67.5252,29107.0
2019-11-11 13:00:00,85.24,85.25,85.15,85.17,19298.0,67.5331,67.5411,67.4618,67.4777,19298.0
2019-11-11 13:05:00,85.16,85.18,85.11,85.14,43808.0,67.4698,67.4856,67.4302,67.4539,43808.0
2019-11-11 13:10:00,85.14,85.14,85.09,85.1,28692.0,67.4539,67.4539,67.4143,67.4222,28692.0
2019-11-11 13:15:00,85.11,85.16,85.1,85.12,22531.0,67.4302,67.4698,67.4222,67.4381,22531.0
2019-11-11 13:20:00,85.13,85.15,85.1,85.14,27136.0,67.446,67.4618,67.4222,67.4539,27136.0
2019-11-11 13:25:00,85.15,85.18,85.12,85.18,28096.0,67.4618,67.4856,67.4381,67.4856,28096.0
2019-11-11 13:30:00,85.18,85.27,85.18,85.23,30392.0,67.4856,67.5569,67.4856,67.5252,30392.0
2019-11-11 13:35:00,85.23,85.24,85.11,85.12,18355.0,67.5252,67.5331,67.4302,67.4381,18355.0
2019-11-11 13:40:00,85.12,85.13,85.1,85.12,18305.0,67.4381,67.446,67.4222,67.4381,18305.0
2019-11-11 13:45:00,85.12,85.17,85.11,85.15,90140.0,67.4381,67.4777,67.4302,67.4618,90140.0
2019-11-11 13:50:00,85.16,85.23,85.14,85.21,38615.0,67.4698,67.5252,67.4539,67.5094,38615.0
2019-11-11 13:55:00,85.22,85.23,85.18,85.21,25327.0,67.5173,67.5252,67.4856,67.5094,25327.0
2019-11-11 14:00:00,85.22,85.28,85.2,85.27,38230.0,67.5173,67.5648,67.5015,67.5569,38230.0
2019-11-11 14:05:00,85.27,85.35,85.26,85.31,59826.0,67.5569,67.6203,67.549,67.5886,59826.0
2019-11-11 14:10:00,85.32,85.43,85.31,85.43,111014.0,67.5965,67.6837,67.5886,67.6837,111014.0
2019-11-11 14:15:00,85.44,85.48,85.42,85.47,49351.0,67.6916,67.7233,67.6758,67.7154,49351.0
2019-11-11 14:20:00,85.47,85.53,85.25,85.25,78421.0,67.7154,67.7629,67.5411,67.5411,78421.0
2019-11-11 14:25:00,85.26,85.26,85.19,85.24,49832.0,67.549,67.549,67.4935,67.5331,49832.0
2019-11-11 14:30:00,85.24,85.27,85.21,85.26,55047.0,67.5331,67.5569,67.5094,67.549,55047.0
2019-11-11 14:35:00,85.27,85.4,85.27,85.3,58899.0,67.5569,67.6599,67.5569,67.5807,58899.0
2019-11-11 14:40:00,85.29,85.35,85.29,85.33,22682.0,67.5728,67.6203,67.5728,67.6045,22682.0
2019-11-11 14:45:00,85.33,85.37,85.3,85.3,20503.0,67.6045,67.6361,67.5807,67.5807,20503.0
2019-11-11 14:50:00,85.3,85.31,85.26,85.27,27496.0,67.5807,67.5886,67.549,67.5569,27496.0
2019-11-11 14:55:00,85.28,85.48,85.27,85.45,98487.0,67.5648,67.7233,67.5569,67.6995,98487.0
2019-11-11 15:00:00,85.45,85.49,85.35,85.48,92811.0,67.6995,67.7312,67.6203,67.7233,92811.0
2019-11-11 15:05:00,85.47,85.52,85.38,85.47,99488.0,67.7154,67.755,67.6441,67.7154,99488.0
2019-11-11 15:10:00,85.46,85.51,85.39,85.49,95031.0,67.7074,67.7471,67.652,67.7312,95031.0
2019-11-11 15:15:00,85.49,85.51,85.43,85.44,43038.0,67.7312,67.7471,67.6837,67.6916,43038.0
2019-11-11 15:20:00,85.44,85.59,85.36,85.59,141940.0,67.6916,67.8104,67.6282,67.8104,141940.0
2019-11-11 15:25:00,85.59,85.64,85.44,85.48,112236.0,67.8104,67.8501,67.6916,67.7233,112236.0
2019-11-11 15:30:00,85.48,85.48,85.34,85.35,61642.0,67.7233,67.7233,67.6124,67.6203,61642.0
2019-11-11 15:35:00,85.36,85.48,85.34,85.47,102664.0,67.6282,67.7233,67.6124,67.7154,102664.0
2019-11-11 15:40:00,85.47,85.54,85.38,85.48,123984.0,67.7154,67.7708,67.6441,67.7233,123984.0
2019-11-11 15:45:00,85.48,85.59,85.44,85.55,152824.0,67.7233,67.8104,67.6916,67.7788,152824.0
2019-11-11 15:50:00,85.53,85.6,85.49,85.58,161397.0,67.7629,67.8184,67.7312,67.8025,161397.0
2019-11-11 15:55:00,85.59,85.68,85.51,85.67,322462.0,67.8104,67.8817,67.7471,67.8738,322462.0
2019-11-12 09:30:00,85.6,86.22,85.55,86.15,289713.0,67.8184,68.3096,67.7788,68.2541,289713.0
2019-11-12 09:35:00,86.14,86.73,86.03,86.45,198603.0,68.2462,68.7136,68.159,68.4918,198603.0
2019-11-12 09:40:00,86.45,86.74,86.25,86.72,96182.0,68.4918,68.7216,68.3333,68.7057,96182.0
2019-11-12 09:45:00,86.73,86.98,86.7,86.98,166589.0,68.7136,68.9117,68.6899,68.9117,166589.0
2019-11-12 09:50:00,86.98,87.15,86.82,86.82,169668.0,68.9117,69.0464,68.7849,68.7849,169668.0
2019-11-12 09:55:00,86.83,86.87,86.67,86.76,158994.0,68.7929,68.8245,68.6661,68.7374,158994.0
2019-11-12 10:00:00,86.77,86.96,86.7,86.84,93846.0,68.7453,68.8959,68.6899,68.8008,93846.0
2019-11-12 10:05:00,86.85,87.21,86.82,87.21,141280.0,68.8087,69.0939,68.7849,69.0939,141280.0
2019-11-12 10:10:00,87.21,87.22,87.01,87.04,114679.0,69.0939,69.1018,68.9355,68.9592,114679.0
2019-11-12 10:15:00,87.04,87.34,86.98,87.34,130695.0,68.9592,69.1969,68.9117,69.1969,130695.0
2019-11-12 10:20:00,87.34,87.5,87.29,87.46,127418.0,69.1969,69.3237,69.1573,69.292,127418.0
2019-11-12 10:25:00,87.46,87.49,87.37,87.41,91667.0,69.292,69.3158,69.2207,69.2524,91667.0
2019-11-12 10:30:00,87.4,87.41,87.27,87.39,118809.0,69.2445,69.2524,69.1415,69.2365,118809.0
2019-11-12 10:35:00,87.39,87.65,87.39,87.61,182155.0,69.2365,69.4425,69.2365,69.4108,182155.0
2019-11-12 10:40:00,87.6,87.82,87.6,87.7,247013.0,69.4029,69.5772,69.4029,69.4821,247013.0
2019-11-12 10:45:00,87.7,87.85,87.61,87.8,142932.0,69.4821,69.601,69.4108,69.5614,142932.0
2019-11-12 10:50:00,87.8,87.93,87.71,87.84,144057.0,69.5614,69.6644,69.4901,69.5931,144057.0
2019-11-12 10:55:00,87.85,87.99,87.84,87.93,169295.0,69.601,69.7119,69.5931,69.6644,169295.0
2019-11-12 11:00:00,87.92,88.04,87.72,87.73,306994.0,69.6564,69.7515,69.498,69.5059,306994.0
2019-11-12 11:05:00,87.72,87.95,87.66,87.85,200076.0,69.498,69.6802,69.4504,69.601,200076.0
2019-11-12 11:10:00,87.85,87.93,87.75,87.87,162703.0,69.601,69.6644,69.5217,69.6168,162703.0
2019-11-12 11:15:00,87.87,88.12,87.87,88.02,176997.0,69.6168,69.8149,69.6168,69.7357,176997.0
2019-11-12 11:20:00,88.02,88.2,88.01,88.09,105495.0,69.7357,69.8783,69.7277,69.7911,105495.0
2019-11-12 11:25:00,88.09,88.13,87.95,87.95,122327.0,69.7911,69.8228,69.6802,69.6802,122327.0
2019-11-12 11:30:00,87.96,88.17,87.96,88.15,99395.0,69.6881,69.8545,69.6881,69.8387,99395.0
2019-11-12 11:35:00,88.14,88.16,88.09,88.11,88998.0,69.8307,69.8466,69.7911,69.807,88998.0
2019-11-12 11:40:00,88.1,88.1,87.91,87.99,76660.0,69.799,69.799,69.6485,69.7119,76660.0
2019-11-12 11:45:00,87.99,88.25,87.98,88.2,168421.0,69.7119,69.9179,69.704,69.8783,168421.0
2019-11-12 11:50:00,88.21,88.28,88.14,88.26,123311.0,69.8862,69.9417,69.8307,69.9258,123311.0
2019-11-12 11:55:00,88.26,88.28,88.15,88.21,79255.0,69.9258,69.9417,69.8387,69.8862,79255.0
2019-11-12 12:00:00,88.22,88.26,88.16,88.18,112789.0,69.8941,69.9258,69.8466,69.8624,112789.0
2019-11-12 12:05:00,88.17,88.22,88.15,88.18,69957.0,69.8545,69.8941,69.8387,69.8624,69957.0
2019-11-12 12:10:00,88.18,88.25,88.16,88.21,58100.0,69.8624,69.9179,69.8466,69.8862,58100.0
2019-11-12 12:15:00,88.2,88.22,88.13,88.17,69864.0,69.8783,69.8941,69.8228,69.8545,69864.0
2019-11-12 12:20:00,88.16,88.28,88.15,88.27,106518.0,69.8466,69.9417,69.8387,69.9337,106518.0
2019-11-12 12:25:00,88.27,88.28,87.99,88.22,151378.0,69.9337,69.9417,69.7119,69.8941,151378.0
2019-11-12 12:30:00,88.22,88.27,88.17,88.19,113186.0,69.8941,69.9337,69.8545,69.8703,113186.0
2019-11-12 12:35:00,88.19,88.26,88.18,88.24,61211.0,69.8703,69.9258,69.8624,69.91,61211.0
2019-11-12 12:40:00,88.24,88.26,88.18,88.19,99236.0,69.91,69.9258,69.8624,69.8703,99236.0
2019-11-12 12:45:00,88.2,88.2,87.9,88.01,132340.0,69.8783,69.8783,69.6406,69.7277,132340.0
2019-11-12 12:50:00,88.0,88.02,87.86,87.92,109092.0,69.7198,69.7357,69.6089,69.6564,109092.0
2019-11-12 12:55:00,87.92,87.92,87.65,87.65,59295.0,69.6564,69.6564,69.4425,69.4425,59295.0
2019-11-12 13:00:00,87.67,87.69,87.56,87.62,71591.0,69.4584,69.4742,69.3712,69.4188,71591.0
2019-11-12 13:05:00,87.62,87.64,87.54,87.54,58981.0,69.4188,69.4346,69.3554,69.3554,58981.0
2019-11-12 13:10:00,87.56,87.61,87.43,87.58,95090.0,69.3712,69.4108,69.2682,69.3871,95090.0
2019-11-12 13:15:00,87.56,87.69,87.48,87.48,44227.0,69.3712,69.4742,69.3078,69.3078,44227.0
2019-11-12 13:20:00,87.47,87.61,87.41,87.48,43968.0,69.2999,69.4108,69.2524,69.3078,43968.0
2019-11-12 13:25:00,87.48,87.59,87.46,87.55,89775.0,69.3078,69.395,69.292,69.3633,89775.0
2019-11-12 13:30:00,87.57,87.64,87.45,87.53,82173.0,69.3791,69.4346,69.2841,69.3474,82173.0
2019-11-12 13:35:00,87.53,87.61,87.38,87.47,84475.0,69.3474,69.4108,69.2286,69.2999,84475.0
2019-11-12 13:40:00,87.48,87.49,87.27,87.29,83521.0,69.3078,69.3158,69.1415,69.1573,83521.0
2019-11-12 13:45:00,87.3,87.33,87.18,87.22,63696.0,69.1652,69.189,69.0702,69.1018,63696.0
2019-11-12 13:50:00,87.23,87.25,87.08,87.16,99831.0,69.1098,69.1256,68.9909,69.0543,99831.0
2019-11-12 13:55:00,87.16,87.24,87.12,87.2,39319.0,69.0543,69.1177,69.0226,69.086,39319.0
2019-11-12 14:00:00,87.2,87.3,87.13,87.29,67463.0,69.086,69.1652,69.0305,69.1573,67463.0
2019-11-12 14:05:00,87.29,87.4,87.25,87.34,52358.0,69.1573,69.2445,69.1256,69.1969,52358.0
2019-11-12 14:10:00,87.34,87.35,87.25,87.27,78613.0,69.1969,69.2048,69.1256,69.1415,78613.0
2019-11-12 14:15:00,87.26,87.35,87.25,87.3,34416.0,69.1335,69.2048,69.1256,69.1652,34416.0
2019-11-12 14:20:00,87.3,87.35,87.27,87.31,34875.0,69.1652,69.2048,69.1415,69.1731,34875.0
2019-11-12 14:25:00,87.31,87.44,87.29,87.38,67412.0,69.1731,69.2761,69.1573,69.2286,67412.0
2019-11-12 14:30:00,87.38,87.52,87.38,87.46,100689.0,69.2286,69.3395,69.2286,69.292,100689.0
2019-11-12 14:35:00,87.44,87.46,87.22,87.24,52916.0,69.2761,69.292,69.1018,69.1177,52916.0
2019-11-12 14:40:00,87.24,87.27,87.11,87.11,64226.0,69.1177,69.1415,69.0147,69.0147,64226.0
2019-11-12 14:45:00,87.11,87.13,86.93,86.98,99036.0,69.0147,69.0305,68.8721,68.9117,99036.0
2019-11-12 14:50:00,86.98,86.99,86.84,86.89,77922.0,68.9117,68.9196,68.8008,68.8404,77922.0
2019-11-12 14:55:00,86.89,87.01,86.83,87.0,74428.0,68.8404,68.9355,68.7929,68.9275,74428.0
2019-11-12 15:00:00,86.99,87.02,86.85,86.86,55102.0,68.9196,68.9434,68.8087,68.8166,55102.0
2019-11-12 15:05:00,86.86,86.88,86.57,86.74,166652.0,68.8166,68.8325,68.5869,68.7216,166652.0
2019-11-12 15:10:00,86.73,86.74,86.38,86.39,98931.0,68.7136,68.7216,68.4363,68.4443,98931.0
2019-11-12 15:15:00,86.39,86.45,86.16,86.45,172470.0,68.4443,68.4918,68.262,68.4918,172470.0
2019-11-12 15:20:00,86.44,86.5,86.39,86.42,67289.0,68.4839,68.5314,68.4443,68.468,67289.0
2019-11-12 15:25:00,86.42,86.63,86.36,86.58,92406.0,68.468,68.6344,68.4205,68.5948,92406.0
2019-11-12 15:30:00,86.59,86.62,86.47,86.48,82391.0,68.6027,68.6265,68.5076,68.5156,82391.0
2019-11-12 15:35:00,86.48,86.62,86.46,86.56,93140.0,68.5156,68.6265,68.4997,68.5789,93140.0
2019-11-12 15:40:00,86.57,86.62,86.5,86.59,102570.0,68.5869,68.6265,68.5314,68.6027,102570.0
2019-11-12 15:45:00,86.59,86.7,86.57,86.63,112913.0,68.6027,68.6899,68.5869,68.6344,112913.0
2019-11-12 15:50:00,86.61,86.63,86.51,86.53,178203.0,68.6186,68.6344,68.5393,68.5552,178203.0
2019-11-12 15:55:00,86.51,86.55,86.42,86.44,408383.0,68.5393,68.571,68.468,68.4839,408383.0
2019-11-13 09:30:00,85.74,85.99,85.33,85.91,360432.0,67.9293,68.1274,67.6045,68.064,360432.0
2019-11-13 09:35:00,85.95,86.35,85.9,86.13,110650.0,68.0957,68.4126,68.056,68.2383,110650.0
2019-11-13 09:40:00,86.13,86.25,86.0,86.11,85303.0,68.2383,68.3333,68.1353,68.2224,85303.0
2019-11-13 09:45:00,86.13,86.76,86.13,86.68,110584.0,68.2383,68.7374,68.2383,68.674,110584.0
2019-11-13 09:50:00,86.68,86.78,86.44,86.69,64763.0,68.674,68.7532,68.4839,68.6819,64763.0
2019-11-13 09:55:00,86.69,86.96,86.57,86.93,63831.0,68.6819,68.8959,68.5869,68.8721,63831.0
2019-11-13 10:00:00,86.9,86.91,86.6,86.67,109887.0,68.8483,68.8562,68.6106,68.6661,109887.0
2019-11-13 10:05:00,86.71,86.71,86.23,86.4,60582.0,68.6978,68.6978,68.3175,68.4522,60582.0
2019-11-13 10:10:00,86.4,86.4,86.07,86.15,36372.0,68.4522,68.4522,68.1907,68.2541,36372.0
2019-11-13 10:15:00,86.16,86.18,86.01,86.06,70981.0,68.262,68.2779,68.1432,68.1828,70981.0
2019-11-13 10:20:00,86.05,86.28,86.05,86.26,89974.0,68.1749,68.3571,68.1749,68.3413,89974.0
2019-11-13 10:25:00,86.26,86.38,86.22,86.38,44355.0,68.3413,68.4363,68.3096,68.4363,44355.0
2019-11-13 10:30:00,86.38,86.45,86.27,86.35,91515.0,68.4363,68.4918,68.3492,68.4126,91515.0
2019-11-13 10:35:00,86.34,86.45,86.1,86.45,68853.0,68.4046,68.4918,68.2145,68.4918,68853.0
2019-11-13 10:40:00,86.45,86.53,86.4,86.52,26643.0,68.4918,68.5552,68.4522,68.5473,26643.0
2019-11-13 10:45:00,86.52,86.7,86.51,86.6,54083.0,68.5473,68.6899,68.5393,68.6106,54083.0
2019-11-13 10:50:00,86.6,86.68,86.53,86.64,27300.0,68.6106,68.674,68.5552,68.6423,27300.0
2019-11-13 10:55:00,86.63,86.76,86.55,86.75,55479.0,68.6344,68.7374,68.571,68.7295,55479.0
2019-11-13 11:00:00,86.73,86.89,86.69,86.8,57871.0,68.7136,68.8404,68.6819,68.7691,57871.0
2019-11-13 11:05:00,86.8,86.81,86.68,86.77,44188.0,68.7691,68.777,68.674,68.7453,44188.0
2019-11-13 11:10:00,86.73,86.96,86.72,86.91,42633.0,68.7136,68.8959,68.7057,68.8562,42633.0
2019-11-13 11:15:00,86.94,87.02,86.92,86.96,42275.0,68.88,68.9434,68.8642,68.8959,42275.0
2019-11-13 11:20:00,86.98,87.0,86.91,87.0,38579.0,68.9117,68.9275,68.8562,68.9275,38579.0
2019-11-13 11:25:00,86.99,87.15,86.99,87.12,59054.0,68.9196,69.0464,68.9196,69.0226,59054.0
2019-11-13 11:30:00,87.12,87.18,87.08,87.13,60950.0,69.0226,69.0702,68.9909,69.0305,60950.0
2019-11-13 11:35:00,87.13,87.14,86.95,87.02,69353.0,69.0305,69.0385,68.8879,68.9434,69353.0
2019-11-13 11:40:00,87.03,87.2,86.96,87.19,63164.0,68.9513,69.086,68.8959,69.0781,63164.0
2019-11-13 11:45:00,87.18,87.19,86.96,86.99,46848.0,69.0702,69.0781,68.8959,68.9196,46848.0
2019-11-13 11:50:00,87.0,87.22,87.0,87.22,29293.0,68.9275,69.1018,68.9275,69.1018,29293.0
2019-11-13 11:55:00,87.22,87.22,87.08,87.11,106534.0,69.1018,69.1018,68.9909,69.0147,106534.0
2019-11-13 12:00:00,87.1,87.15,87.06,87.11,81041.0,69.0068,69.0464,68.9751,69.0147,81041.0
2019-11-13 12:05:00,87.11,87.16,87.07,87.14,58218.0,69.0147,69.0543,68.983,69.0385,58218.0
2019-11-13 12:10:00,87.14,87.21,87.07,87.09,67825.0,69.0385,69.0939,68.983,68.9988,67825.0
2019-11-13 12:15:00,87.08,87.15,87.08,87.13,45138.0,68.9909,69.0464,68.9909,69.0305,45138.0
2019-11-13 12:20:00,87.13,87.23,87.11,87.22,40835.0,69.0305,69.1098,69.0147,69.1018,40835.0
2019-11-13 12:25:00,87.23,87.27,87.22,87.23,38682.0,69.1098,69.1415,69.1018,69.1098,38682.0
2019-11-13 12:30:00,87.23,87.24,87.09,87.11,26680.0,69.1098,69.1177,68.9988,69.0147,26680.0
2019-11-13 12:35:00,87.1,87.18,87.04,87.13,43463.0,69.0068,69.0702,68.9592,69.0305,43463.0
2019-11-13 12:40:00,87.13,87.13,87.07,87.09,29632.0,69.0305,69.0305,68.983,68.9988,29632.0
2019-11-13 12:45:00,87.09,87.15,87.07,87.14,39341.0,68.9988,69.0464,68.983,69.0385,39341.0
2019-11-13 12:50:00,87.14,87.14,87.01,87.06,36795.0,69.0385,69.0385,68.9355,68.9751,36795.0
2019-11-13 12:55:00,87.06,87.12,87.02,87.11,62423.0,68.9751,69.0226,68.9434,69.0147,62423.0
2019-11-13 13:00:00,87.11,87.15,87.06,87.08,43050.0,69.0147,69.0464,68.9751,68.9909,43050.0
2019-11-13 13:05:00,87.08,87.09,86.94,86.95,102358.0,68.9909,68.9988,68.88,68.8879,102358.0
2019-11-13 13:10:00,86.95,86.96,86.73,86.79,33754.0,68.8879,68.8959,68.7136,68.7612,33754.0
2019-11-13 13:15:00,86.79,86.93,86.78,86.88,49839.0,68.7612,68.8721,68.7532,68.8325,49839.0
2019-11-13 13:20:00,86.89,86.91,86.75,86.77,45320.0,68.8404,68.8562,68.7295,68.7453,45320.0
2019-11-13 13:25:00,86.76,86.76,86.63,86.71,38481.0,68.7374,68.7374,68.6344,68.6978,38481.0
2019-11-13 13:30:00,86.71,86.72,86.65,86.7,31286.0,68.6978,68.7057,68.6502,68.6899,31286.0
2019-11-13 13:35:00,86.69,86.84,86.65,86.8,41524.0,68.6819,68.8008,68.6502,68.7691,41524.0
2019-11-13 13:40:00,86.79,86.94,86.78,86.9,35222.0,68.7612,68.88,68.7532,68.8483,35222.0
2019-11-13 13:45:00,86.92,86.93,86.72,86.72,19933.0,68.8642,68.8721,68.7057,68.7057,19933.0
2019-11-13 13:50:00,86.73,86.89,86.73,86.89,24598.0,68.7136,68.8404,68.7136,68.8404,24598.0
2019-11-13 13:55:00,86.9,87.0,86.63,86.74,77879.0,68.8483,68.9275,68.6344,68.7216,77879.0
2019-11-13 14:00:00,86.74,86.75,86.6,86.68,25625.0,68.7216,68.7295,68.6106,68.674,25625.0
2019-11-13 14:05:00,86.67,86.72,86.61,86.69,23914.0,68.6661,68.7057,68.6186,68.6819,23914.0
2019-11-13 14:10:00,86.69,86.7,86.58,86.67,30529.0,68.6819,68.6899,68.5948,68.6661,30529.0
2019-11-13 14:15:00,86.67,86.72,86.64,86.71,26213.0,68.6661,68.7057,68.6423,68.6978,26213.0
2019-11-13 14:20:00,86.69,86.75,86.68,86.73,23879.0,68.6819,68.7295,68.674,68.7136,23879.0
2019-11-13 14:25:00,86.73,86.74,86.64,86.7,21384.0,68.7136,68.7216,68.6423,68.6899,21384.0
2019-11-13 14:30:00,86.69,86.76,86.69,86.72,16574.0,68.6819,68.7374,68.6819,68.7057,16574.0
2019-11-13 14:35:00,86.7,86.86,86.7,86.8,23613.0,68.6899,68.8166,68.6899,68.7691,23613.0
2019-11-13 14:40:00,86.79,86.82,86.73,86.81,19903.0,68.7612,68.7849,68.7136,68.777,19903.0
2019-11-13 14:45:00,86.81,86.81,86.73,86.76,21278.0,68.777,68.777,68.7136,68.7374,21278.0
2019-11-13 14:50:00,86.76,86.79,86.72,86.77,21170.0,68.7374,68.7612,68.7057,68.7453,21170.0
2019-11-13 14:55:00,86.78,86.81,86.73,86.76,31943.0,68.7532,68.777,68.7136,68.7374,31943.0
2019-11-13 15:00:00,86.76,86.83,86.76,86.77,27398.0,68.7374,68.7929,68.7374,68.7453,27398.0
2019-11-13 15:05:00,86.79,86.87,86.75,86.83,39577.0,68.7612,68.8245,68.7295,68.7929,39577.0
2019-11-13 15:10:00,86.83,86.84,86.78,86.83,22460.0,68.7929,68.8008,68.7532,68.7929,22460.0
2019-11-13 15:15:00,86.81,86.83,86.74,86.77,33448.0,68.777,68.7929,68.7216,68.7453,33448.0
2019-11-13 15:20:00,86.77,86.78,86.65,86.74,43716.0,68.7453,68.7532,68.6502,68.7216,43716.0
2019-11-13 15:25:00,86.73,86.77,86.65,86.68,39346.0,68.7136,68.7453,68.6502,68.674,39346.0
2019-11-13 15:30:00,86.69,86.72,86.53,86.58,58858.0,68.6819,68.7057,68.5552,68.5948,58858.0
2019-11-13 15:35:00,86.58,86.67,86.5,86.52,49820.0,68.5948,68.6661,68.5314,68.5473,49820.0
2019-11-13 15:40:00,86.52,86.69,86.48,86.65,63714.0,68.5473,68.6819,68.5156,68.6502,63714.0
2019-11-13 15:45:00,86.65,86.75,86.62,86.73,51949.0,68.6502,68.7295,68.6265,68.7136,51949.0
2019-11-13 15:50:00,86.73,86.73,86.54,86.67,73432.0,68.7136,68.7136,68.5631,68.6661,73432.0
2019-11-13 15:55:00,86.67,86.73,86.6,86.66,153130.0,68.6661,68.7136,68.6106,68.6582,153130.0
2019-11-14 09:30:00,86.48,86.57,86.08,86.27,93637.0,68.5156,68.5869,68.1987,68.3492,93637.0
2019-11-14 09:35:00,86.27,86.4,85.93,86.16,55331.0,68.3492,68.4522,68.0798,68.262,55331.0
2019-11-14 09:40:00,86.17,86.44,86.11,86.3,29594.0,68.27,68.4839,68.2224,68.373,29594.0
2019-11-14 09:45:00,86.31,86.36,86.15,86.2,37384.0,68.3809,68.4205,68.2541,68.2937,37384.0
2019-11-14 09:50:00,86.22,86.4,86.16,86.33,32412.0,68.3096,68.4522,68.262,68.3967,32412.0
2019-11-14 09:55:00,86.33,86.41,86.22,86.37,33008.0,68.3967,68.4601,68.3096,68.4284,33008.0
2019-11-14 10:00:00,86.36,86.45,86.31,86.44,62113.0,68.4205,68.4918,68.3809,68.4839,62113.0
2019-11-14 10:05:00,86.43,86.58,86.37,86.57,42290.0,68.476,68.5948,68.4284,68.5869,42290.0
2019-11-14 10:10:00,86.57,86.58,86.34,86.44,26198.0,68.5869,68.5948,68.4046,68.4839,26198.0
2019-11-14 10:15:00,86.44,86.61,86.44,86.51,31599.0,68.4839,68.6186,68.4839,68.5393,31599.0
2019-11-14 10:20:00,86.53,86.58,86.47,86.48,33284.0,68.5552,68.5948,68.5076,68.5156,33284.0
2019-11-14 10:25:00,86.48,86.59,86.48,86.54,34892.0,68.5156,68.6027,68.5156,68.5631,34892.0
2019-11-14 10:30:00,86.56,86.56,86.3,86.39,46070.0,68.5789,68.5789,68.373,68.4443,46070.0
2019-11-14 10:35:00,86.39,86.48,86.33,86.43,30885.0,68.4443,68.5156,68.3967,68.476,30885.0
2019-11-14 10:40:00,86.42,86.53,86.39,86.45,21015.0,68.468,68.5552,68.4443,68.4918,21015.0
2019-11-14 10:45:00,86.46,86.46,86.26,86.34,73210.0,68.4997,68.4997,68.3413,68.4046,73210.0
2019-11-14 10:50:00,86.33,86.41,86.32,86.36,22433.0,68.3967,68.4601,68.3888,68.4205,22433.0
2019-11-14 10:55:00,86.37,86.37,86.16,86.19,25056.0,68.4284,68.4284,68.262,68.2858,25056.0
2019-11-14 11:00:00,86.23,86.26,86.1,86.23,29779.0,68.3175,68.3413,68.2145,68.3175,29779.0
2019-11-14 11:05:00,86.23,86.36,86.22,86.33,16190.0,68.3175,68.4205,68.3096,68.3967,16190.0
2019-11-14 11:10:00,86.33,86.41,86.27,86.38,14719.0,68.3967,68.4601,68.3492,68.4363,14719.0
2019-11-14 11:15:00,86.38,86.4,86.28,86.28,16875.0,68.4363,68.4522,68.3571,68.3571,16875.0
2019-11-14 11:20:00,86.29,86.41,86.29,86.4,22889.0,68.365,68.4601,68.365,68.4522,22889.0
2019-11-14 11:25:00,86.41,86.49,86.4,86.47,23595.0,68.4601,68.5235,68.4522,68.5076,23595.0
2019-11-14 11:30:00,86.48,86.58,86.42,86.55,92420.0,68.5156,68.5948,68.468,68.571,92420.0
2019-11-14 11:35:00,86.54,86.6,86.51,86.59,29538.0,68.5631,68.6106,68.5393,68.6027,29538.0
2019-11-14 11:40:00,86.6,86.66,86.48,86.53,37999.0,68.6106,68.6582,68.5156,68.5552,37999.0
2019-11-14 11:45:00,86.51,86.63,86.51,86.57,45673.0,68.5393,68.6344,68.5393,68.5869,45673.0
2019-11-14 11:50:00,86.57,86.65,86.49,86.64,63804.0,68.5869,68.6502,68.5235,68.6423,63804.0
2019-11-14 11:55:00,86.66,86.78,86.65,86.77,40042.0,68.6582,68.7532,68.6502,68.7453,40042.0
2019-11-14 12:00:00,86.75,86.82,86.75,86.81,32200.0,68.7295,68.7849,68.7295,68.777,32200.0
2019-11-14 12:05:00,86.8,86.96,86.8,86.93,48598.0,68.7691,68.8959,68.7691,68.8721,48598.0
2019-11-14 12:10:00,86.92,86.96,86.89,86.89,18625.0,68.8642,68.8959,68.8404,68.8404,18625.0
2019-11-14 12:15:00,86.9,86.9,86.79,86.79,16819.0,68.8483,68.8483,68.7612,68.7612,16819.0
2019-11-14 12:20:00,86.8,86.87,86.78,86.86,22247.0,68.7691,68.8245,68.7532,68.8166,22247.0
2019-11-14 12:25:00,86.87,86.93,86.85,86.9,20387.0,68.8245,68.8721,68.8087,68.8483,20387.0
2019-11-14 12:30:00,86.9,87.03,86.9,87.01,56736.0,68.8483,68.9513,68.8483,68.9355,56736.0
2019-11-14 12:35:00,87.0,87.05,86.97,87.03,34981.0,68.9275,68.9672,68.9038,68.9513,34981.0
2019-11-14 12:40:00,87.04,87.1,87.02,87.08,24265.0,68.9592,69.0068,68.9434,68.9909,24265.0
2019-11-14 12:45:00,87.07,87.14,87.07,87.11,32492.0,68.983,69.0385,68.983,69.0147,32492.0
2019-11-14 12:50:00,87.1,87.18,87.1,87.17,31686.0,69.0068,69.0702,69.0068,69.0622,31686.0
2019-11-14 12:55:00,87.18,87.28,87.17,87.28,42937.0,69.0702,69.1494,69.0622,69.1494,42937.0
2019-11-14 13:00:00,87.26,87.34,87.25,87.3,34656.0,69.1335,69.1969,69.1256,69.1652,34656.0
2019-11-14 13:05:00,87.32,87.38,87.31,87.37,52114.0,69.1811,69.2286,69.1731,69.2207,52114.0
2019-11-14 13:10:00,87.37,87.43,87.34,87.35,48763.0,69.2207,69.2682,69.1969,69.2048,48763.0
2019-11-14 13:15:00,87.35,87.38,87.31,87.31,31893.0,69.2048,69.2286,69.1731,69.1731,31893.0
2019-11-14 13:20:00,87.32,87.33,87.24,87.28,31598.0,69.1811,69.189,69.1177,69.1494,31598.0
2019-11-14 13:25:00,87.28,87.34,87.21,87.22,36605.0,69.1494,69.1969,69.0939,69.1018,36605.0
2019-11-14 13:30:00,87.22,87.43,87.12,87.39,65551.0,69.1018,69.2682,69.0226,69.2365,65551.0
2019-11-14 13:35:00,87.39,87.4,87.34,87.38,37885.0,69.2365,69.2445,69.1969,69.2286,37885.0
2019-11-14 13:40:00,87.38,87.38,87.24,87.25,64937.0,69.2286,69.2286,69.1177,69.1256,64937.0
2019-11-14 13:45:00,87.25,87.27,87.18,87.19,43104.0,69.1256,69.1415,69.0702,69.0781,43104.0
2019-11-14 13:50:00,87.22,87.32,87.21,87.3,62280.0,69.1018,69.1811,69.0939,69.1652,62280.0
2019-11-14 13:55:00,87.29,87.29,87.13,87.21,78394.0,69.1573,69.1573,69.0305,69.0939,78394.0
2019-11-14 14:00:00,87.23,87.29,87.19,87.24,43211.0,69.1098,69.1573,69.0781,69.1177,43211.0
2019-11-14 14:05:00,87.24,87.47,87.21,87.42,66928.0,69.1177,69.2999,69.0939,69.2603,66928.0
2019-11-14 14:10:00,87.42,87.43,87.28,87.29,58702.0,69.2603,69.2682,69.1494,69.1573,58702.0
2019-11-14 14:15:00,87.29,87.32,87.21,87.32,35798.0,69.1573,69.1811,69.0939,69.1811,35798.0
2019-11-14 14:20:00,87.32,87.45,87.3,87.44,19154.0,69.1811,69.2841,69.1652,69.2761,19154.0
2019-11-14 14:25:00,87.42,87.53,87.42,87.53,45969.0,69.2603,69.3474,69.2603,69.3474,45969.0
2019-11-14 14:30:00,87.52,87.66,87.51,87.62,87785.0,69.3395,69.4504,69.3316,69.4188,87785.0
2019-11-14 14:35:00,87.62,87.71,87.62,87.69,83493.0,69.4188,69.4901,69.4188,69.4742,83493.0
2019-11-14 14:40:00,87.69,87.75,87.63,87.74,50008.0,69.4742,69.5217,69.4267,69.5138,50008.0
2019-11-14 14:45:00,87.73,87.74,87.54,87.56,94201.0,69.5059,69.5138,69.3554,69.3712,94201.0
2019-11-14 14:50:00,87.56,87.58,87.41,87.5,117224.0,69.3712,69.3871,69.2524,69.3237,117224.0
2019-11-14 14:55:00,87.51,87.54,87.48,87.49,51327.0,69.3316,69.3554,69.3078,69.3158,51327.0
2019-11-14 15:00:00,87.49,87.54,87.45,87.47,45204.0,69.3158,69.3554,69.2841,69.2999,45204.0
2019-11-14 15:05:00,87.47,87.52,87.42,87.5,32445.0,69.2999,69.3395,69.2603,69.3237,32445.0
2019-11-14 15:10:00,87.5,87.52,87.43,87.47,91168.0,69.3237,69.3395,69.2682,69.2999,91168.0
2019-11-14 15:15:00,87.47,87.48,87.37,87.43,35369.0,69.2999,69.3078,69.2207,69.2682,35369.0
2019-11-14 15:20:00,87.44,87.5,87.42,87.48,42422.0,69.2761,69.3237,69.2603,69.3078,42422.0
2019-11-14 15:25:00,87.49,87.5,87.4,87.47,43259.0,69.3158,69.3237,69.2445,69.2999,43259.0
2019-11-14 15:30:00,87.47,87.48,87.39,87.47,44983.0,69.2999,69.3078,69.2365,69.2999,44983.0
2019-11-14 15:35:00,87.47,87.55,87.45,87.54,74706.0,69.2999,69.3633,69.2841,69.3554,74706.0
2019-11-14 15:40:00,87.53,87.57,87.5,87.52,92641.0,69.3474,69.3791,69.3237,69.3395,92641.0
2019-11-14 15:45:00,87.52,87.53,87.49,87.53,58640.0,69.3395,69.3474,69.3158,69.3474,58640.0
2019-11-14 15:50:00,87.53,87.7,87.52,87.67,132069.0,69.3474,69.4821,69.3395,69.4584,132069.0
2019-11-14 15:55:00,87.67,87.7,87.59,87.64,267460.0,69.4584,69.4821,69.395,69.4346,267460.0
2019-11-15 09:30:00,88.1,88.19,87.51,87.58,469178.0,69.799,69.8703,69.3316,69.3871,469178.0
2019-11-15 09:35:00,87.6,87.96,87.26,87.92,146620.0,69.4029,69.6881,69.1335,69.6564,146620.0
2019-11-15 09:40:00,87.93,88.09,87.86,88.08,46002.0,69.6644,69.7911,69.6089,69.7832,46002.0
2019-11-15 09:45:00,88.08,88.18,88.03,88.15,69762.0,69.7832,69.8624,69.7436,69.8387,69762.0
2019-11-15 09:50:00,88.16,88.37,88.14,88.36,97079.0,69.8466,70.013,69.8307,70.005,97079.0
2019-11-15 09:55:00,88.37,88.37,88.08,88.18,77720.0,70.013,70.013,69.7832,69.8624,77720.0
2019-11-15 10:00:00,88.17,88.33,88.15,88.26,88319.0,69.8545,69.9813,69.8387,69.9258,88319.0
2019-11-15 10:05:00,88.26,88.35,88.17,88.29,160859.0,69.9258,69.9971,69.8545,69.9496,160859.0
2019-11-15 10:10:00,88.29,88.41,88.21,88.39,63146.0,69.9496,70.0446,69.8862,70.0288,63146.0
2019-11-15 10:15:00,88.39,88.55,88.38,88.47,82153.0,70.0288,70.1556,70.0209,70.0922,82153.0
2019-11-15 10:20:00,88.48,88.74,88.43,88.74,195049.0,70.1001,70.3061,70.0605,70.3061,195049.0
2019-11-15 10:25:00,88.71,88.98,88.71,88.93,192476.0,70.2823,70.4962,70.2823,70.4566,192476.0
2019-11-15 10:30:00,88.92,88.95,88.71,88.72,56971.0,70.4487,70.4725,70.2823,70.2902,56971.0
2019-11-15 10:35:00,88.7,88.71,88.43,88.47,78284.0,70.2744,70.2823,70.0605,70.0922,78284.0
2019-11-15 10:40:00,88.47,88.53,88.37,88.42,48673.0,70.0922,70.1397,70.013,70.0526,48673.0
2019-11-15 10:45:00,88.41,88.61,88.37,88.61,43416.0,70.0446,70.2031,70.013,70.2031,43416.0
2019-11-15 10:50:00,88.61,88.66,88.46,88.56,40514.0,70.2031,70.2427,70.0843,70.1635,40514.0
2019-11-15 10:55:00,88.55,88.62,88.52,88.56,49377.0,70.1556,70.211,70.1318,70.1635,49377.0
2019-11-15 11:00:00,88.56,88.63,88.44,88.5,54110.0,70.1635,70.2189,70.0684,70.116,54110.0
2019-11-15 11:05:00,88.5,88.55,88.46,88.48,37664.0,70.116,70.1556,70.0843,70.1001,37664.0
2019-11-15 11:10:00,88.47,88.52,88.38,88.5,53936.0,70.0922,70.1318,70.0209,70.116,53936.0
2019-11-15 11:15:00,88.49,88.56,88.43,88.55,38152.0,70.108,70.1635,70.0605,70.1556,38152.0
2019-11-15 11:20:00,88.55,88.65,88.48,88.63,60907.0,70.1556,70.2348,70.1001,70.2189,60907.0
2019-11-15 11:25:00,88.62,88.73,88.59,88.71,86673.0,70.211,70.2982,70.1873,70.2823,86673.0
2019-11-15 11:30:00,88.72,88.78,88.56,88.63,79338.0,70.2902,70.3378,70.1635,70.2189,79338.0
2019-11-15 11:35:00,88.63,88.76,88.63,88.72,36661.0,70.2189,70.3219,70.2189,70.2902,36661.0
2019-11-15 11:40:00,88.73,88.84,88.72,88.82,45689.0,70.2982,70.3853,70.2902,70.3695,45689.0
2019-11-15 11:45:00,88.82,88.94,88.79,88.94,73151.0,70.3695,70.4645,70.3457,70.4645,73151.0
2019-11-15 11:50:00,88.94,89.06,88.93,89.02,164171.0,70.4645,70.5596,70.4566,70.5279,164171.0
2019-11-15 11:55:00,89.02,89.12,88.96,88.99,114253.0,70.5279,70.6072,70.4804,70.5042,114253.0
2019-11-15 12:00:00,88.98,89.0,88.9,88.91,69327.0,70.4962,70.5121,70.4329,70.4408,69327.0
2019-11-15 12:05:00,88.9,89.04,88.86,89.01,55132.0,70.4329,70.5438,70.4012,70.52,55132.0
2019-11-15 12:10:00,89.01,89.06,88.97,89.03,103129.0,70.52,70.5596,70.4883,70.5359,103129.0
2019-11-15 12:15:00,89.03,89.12,88.99,89.01,85021.0,70.5359,70.6072,70.5042,70.52,85021.0
2019-11-15 12:20:00,89.0,89.06,88.97,89.05,49990.0,70.5121,70.5596,70.4883,70.5517,49990.0
2019-11-15 12:25:00,89.06,89.1,89.0,89.01,53675.0,70.5596,70.5913,70.5121,70.52,53675.0
2019-11-15 12:30:00,89.01,89.1,88.94,88.98,65185.0,70.52,70.5913,70.4645,70.4962,65185.0
2019-11-15 12:35:00,88.97,89.09,88.96,89.06,62409.0,70.4883,70.5834,70.4804,70.5596,62409.0
2019-11-15 12:40:00,89.06,89.1,88.99,89.02,20187.0,70.5596,70.5913,70.5042,70.5279,20187.0
2019-11-15 12:45:00,89.02,89.1,89.0,89.09,28522.0,70.5279,70.5913,70.5121,70.5834,28522.0
2019-11-15 12:50:00,89.08,89.19,89.02,89.13,70749.0,70.5755,70.6626,70.5279,70.6151,70749.0
2019-11-15 12:55:00,89.13,89.14,88.82,88.82,33607.0,70.6151,70.623,70.3695,70.3695,33607.0
2019-11-15 13:00:00,88.82,88.94,88.79,88.94,28783.0,70.3695,70.4645,70.3457,70.4645,28783.0
2019-11-15 13:05:00,88.93,88.93,88.76,88.79,28118.0,70.4566,70.4566,70.3219,70.3457,28118.0
2019-11-15 13:10:00,88.77,88.83,88.73,88.8,23624.0,70.3299,70.3774,70.2982,70.3536,23624.0
2019-11-15 13:15:00,88.79,88.85,88.77,88.82,39157.0,70.3457,70.3932,70.3299,70.3695,39157.0
2019-11-15 13:20:00,88.82,88.92,88.81,88.86,26613.0,70.3695,70.4487,70.3616,70.4012,26613.0
2019-11-15 13:25:00,88.86,88.86,88.77,88.8,27402.0,70.4012,70.4012,70.3299,70.3536,27402.0
2019-11-15 13:30:00,88.81,88.85,88.76,88.79,28259.0,70.3616,70.3932,70.3219,70.3457,28259.0
2019-11-15 13:35:00,88.79,88.81,88.75,88.76,30934.0,70.3457,70.3616,70.314,70.3219,30934.0
2019-11-15 13:40:00,88.76,88.84,88.75,88.81,26487.0,70.3219,70.3853,70.314,70.3616,26487.0
2019-11-15 13:45:00,88.82,88.84,88.54,88.61,121852.0,70.3695,70.3853,70.1476,70.2031,121852.0
2019-11-15 13:50:00,88.58,88.74,88.58,88.73,23762.0,70.1793,70.3061,70.1793,70.2982,23762.0
2019-11-15 13:55:00,88.71,88.76,88.65,88.66,42914.0,70.2823,70.3219,70.2348,70.2427,42914.0
2019-11-15 14:00:00,88.66,88.78,88.62,88.71,77412.0,70.2427,70.3378,70.211,70.2823,77412.0
2019-11-15 14:05:00,88.7,88.8,88.68,88.78,33737.0,70.2744,70.3536,70.2586,70.3378,33737.0
2019-11-15 14:10:00,88.77,88.8,88.71,88.8,60579.0,70.3299,70.3536,70.2823,70.3536,60579.0
2019-11-15 14:15:00,88.79,88.9,88.76,88.8,43689.0,70.3457,70.4329,70.3219,70.3536,43689.0
2019-11-15 14:20:00,88.8,88.94,88.79,88.94,20985.0,70.3536,70.4645,70.3457,70.4645,20985.0
2019-11-15 14:25:00,88.93,88.98,88.92,88.97,27080.0,70.4566,70.4962,70.4487,70.4883,27080.0
2019-11-15 14:30:00,88.97,89.0,88.95,88.99,52263.0,70.4883,70.5121,70.4725,70.5042,52263.0
2019-11-15 14:35:00,88.99,89.04,88.86,88.99,88328.0,70.5042,70.5438,70.4012,70.5042,88328.0
2019-11-15 14:40:00,88.99,89.02,88.94,88.97,65824.0,70.5042,70.5279,70.4645,70.4883,65824.0
2019-11-15 14:45:00,88.99,89.0,88.88,88.94,47984.0,70.5042,70.5121,70.417,70.4645,47984.0
2019-11-15 14:50:00,88.93,88.98,88.92,88.96,34523.0,70.4566,70.4962,70.4487,70.4804,34523.0
2019-11-15 14:55:00,88.95,88.98,88.91,88.98,29731.0,70.4725,70.4962,70.4408,70.4962,29731.0
2019-11-15 15:00:00,88.98,89.07,88.96,89.06,81222.0,70.4962,70.5675,70.4804,70.5596,81222.0
2019-11-15 15:05:00,89.05,89.08,88.94,88.95,88256.0,70.5517,70.5755,70.4645,70.4725,88256.0
2019-11-15 15:10:00,88.96,88.98,88.86,88.89,79500.0,70.4804,70.4962,70.4012,70.4249,79500.0
2019-11-15 15:15:00,88.88,88.94,88.78,88.81,56684.0,70.417,70.4645,70.3378,70.3616,56684.0
2019-11-15 15:20:00,88.82,88.82,88.7,88.71,72079.0,70.3695,70.3695,70.2744,70.2823,72079.0
2019-11-15 15:25:00,88.7,88.71,88.66,88.69,47707.0,70.2744,70.2823,70.2427,70.2665,47707.0
2019-11-15 15:30:00,88.69,88.7,88.6,88.67,48604.0,70.2665,70.2744,70.1952,70.2506,48604.0
2019-11-15 15:35:00,88.67,88.67,88.57,88.59,55502.0,70.2506,70.2506,70.1714,70.1873,55502.0
2019-11-15 15:40:00,88.58,88.58,88.49,88.52,96004.0,70.1793,70.1793,70.108,70.1318,96004.0
2019-11-15 15:45:00,88.51,88.68,88.49,88.53,98634.0,70.1239,70.2586,70.108,70.1397,98634.0
2019-11-15 15:50:00,88.52,88.64,88.48,88.61,316525.0,70.1318,70.2269,70.1001,70.2031,316525.0
2019-11-15 15:55:00,88.61,88.68,88.48,88.64,328714.0,70.2031,70.2586,70.1001,70.2269,328714.0
2019-11-18 09:30:00,88.34,88.76,88.32,88.75,179135.0,69.9892,70.3219,69.9733,70.314,179135.0
2019-11-18 09:35:00,88.77,88.97,88.59,88.97,85186.0,70.3299,70.4883,70.1873,70.4883,85186.0
2019-11-18 09:40:00,88.94,89.09,88.79,89.03,99292.0,70.4645,70.5834,70.3457,70.5359,99292.0
2019-11-18 09:45:00,89.03,89.04,88.88,88.96,61171.0,70.5359,70.5438,70.417,70.4804,61171.0
2019-11-18 09:50:00,88.97,89.04,88.78,88.82,59912.0,70.4883,70.5438,70.3378,70.3695,59912.0
2019-11-18 09:55:00,88.81,88.96,88.65,88.95,60316.0,70.3616,70.4804,70.2348,70.4725,60316.0
2019-11-18 10:00:00,88.9,89.02,88.84,88.93,56519.0,70.4329,70.5279,70.3853,70.4566,56519.0
2019-11-18 10:05:00,88.92,89.05,88.92,88.99,68172.0,70.4487,70.5517,70.4487,70.5042,68172.0
2019-11-18 10:10:00,88.98,89.1,88.96,89.04,91537.0,70.4962,70.5913,70.4804,70.5438,91537.0
2019-11-18 10:15:00,89.04,89.12,88.95,88.99,65727.0,70.5438,70.6072,70.4725,70.5042,65727.0
2019-11-18 10:20:00,88.99,89.1,88.99,89.08,65394.0,70.5042,70.5913,70.5042,70.5755,65394.0
2019-11-18 10:25:00,89.09,89.17,89.0,89.16,62759.0,70.5834,70.6468,70.5121,70.6388,62759.0
2019-11-18 10:30:00,89.16,89.18,89.01,89.13,56095.0,70.6388,70.6547,70.52,70.6151,56095.0
2019-11-18 10:35:00,89.14,89.23,89.05,89.18,62154.0,70.623,70.6943,70.5517,70.6547,62154.0
2019-11-18 10:40:00,89.19,89.2,89.06,89.11,59498.0,70.6626,70.6705,70.5596,70.5992,59498.0
2019-11-18 10:45:00,89.1,89.31,89.08,89.3,54843.0,70.5913,70.7577,70.5755,70.7498,54843.0
2019-11-18 10:50:00,89.3,89.37,89.25,89.34,57066.0,70.7498,70.8052,70.7102,70.7815,57066.0
2019-11-18 10:55:00,89.34,89.37,89.28,89.34,52382.0,70.7815,70.8052,70.7339,70.7815,52382.0
2019-11-18 11:00:00,89.35,89.37,89.29,89.31,49925.0,70.7894,70.8052,70.7418,70.7577,49925.0
2019-11-18 11:05:00,89.31,89.36,89.13,89.15,52145.0,70.7577,70.7973,70.6151,70.6309,52145.0
2019-11-18 11:10:00,89.15,89.24,89.01,89.03,50740.0,70.6309,70.7022,70.52,70.5359,50740.0
2019-11-18 11:15:00,89.03,89.21,88.97,89.17,63765.0,70.5359,70.6785,70.4883,70.6468,63765.0
2019-11-18 11:20:00,89.16,89.23,89.09,89.15,43067.0,70.6388,70.6943,70.5834,70.6309,43067.0
2019-11-18 11:25:00,89.13,89.16,89.0,89.1,48878.0,70.6151,70.6388,70.5121,70.5913,48878.0
2019-11-18 11:30:00,89.1,89.3,89.08,89.17,92810.0,70.5913,70.7498,70.5755,70.6468,92810.0
2019-11-18 11:35:00,89.19,89.24,89.08,89.19,72761.0,70.6626,70.7022,70.5755,70.6626,72761.0
2019-11-18 11:40:00,89.19,89.29,89.07,89.22,43487.0,70.6626,70.7418,70.5675,70.6864,43487.0
2019-11-18 11:45:00,89.22,89.23,89.11,89.17,30200.0,70.6864,70.6943,70.5992,70.6468,30200.0
2019-11-18 11:50:00,89.16,89.16,88.92,88.92,31847.0,70.6388,70.6388,70.4487,70.4487,31847.0
2019-11-18 11:55:00,88.92,89.03,88.85,89.0,43053.0,70.4487,70.5359,70.3932,70.5121,43053.0
2019-11-18 12:00:00,88.99,89.19,88.98,89.16,34164.0,70.5042,70.6626,70.4962,70.6388,34164.0
2019-11-18 12:05:00,89.17,89.22,89.1,89.22,20635.0,70.6468,70.6864,70.5913,70.6864,20635.0
2019-11-18 12:10:00,89.21,89.24,89.12,89.12,44647.0,70.6785,70.7022,70.6072,70.6072,44647.0
2019-11-18 12:15:00,89.12,89.24,89.11,89.2,26702.0,70.6072,70.7022,70.5992,70.6705,26702.0
2019-11-18 12:20:00,89.2,89.29,89.17,89.28,51988.0,70.6705,70.7418,70.6468,70.7339,51988.0
2019-11-18 12:25:00,89.28,89.29,89.2,89.24,30121.0,70.7339,70.7418,70.6705,70.7022,30121.0
2019-11-18 12:30:00,89.24,89.31,89.23,89.28,32517.0,70.7022,70.7577,70.6943,70.7339,32517.0
2019-11-18 12:35:00,89.28,89.3,89.21,89.23,27576.0,70.7339,70.7498,70.6785,70.6943,27576.0
2019-11-18 12:40:00,89.23,89.33,89.22,89.25,40570.0,70.6943,70.7735,70.6864,70.7102,40570.0
2019-11-18 12:45:00,89.24,89.3,89.21,89.27,32690.0,70.7022,70.7498,70.6785,70.726,32690.0
2019-11-18 12:50:00,89.26,89.26,89.13,89.21,26105.0,70.7181,70.7181,70.6151,70.6785,26105.0
2019-11-18 12:55:00,89.2,89.29,89.19,89.28,21319.0,70.6705,70.7418,70.6626,70.7339,21319.0
2019-11-18 13:00:00,89.28,89.41,89.25,89.26,33353.0,70.7339,70.8369,70.7102,70.7181,33353.0
2019-11-18 13:05:00,89.26,89.3,89.19,89.23,28103.0,70.7181,70.7498,70.6626,70.6943,28103.0
2019-11-18 13:10:00,89.23,89.28,89.23,89.26,19375.0,70.6943,70.7339,70.6943,70.7181,19375.0
2019-11-18 13:15:00,89.26,89.26,89.18,89.22,22574.0,70.7181,70.7181,70.6547,70.6864,22574.0
2019-11-18 13:20:00,89.23,89.28,89.2,89.23,19523.0,70.6943,70.7339,70.6705,70.6943,19523.0
2019-11-18 13:25:00,89.23,89.23,89.14,89.14,24887.0,70.6943,70.6943,70.623,70.623,24887.0
2019-11-18 13:30:00,89.14,89.16,89.11,89.14,24966.0,70.623,70.6388,70.5992,70.623,24966.0
2019-11-18 13:35:00,89.14,89.23,89.14,89.22,21355.0,70.623,70.6943,70.623,70.6864,21355.0
2019-11-18 13:40:00,89.23,89.26,89.16,89.17,35573.0,70.6943,70.7181,70.6388,70.6468,35573.0
2019-11-18 13:45:00,89.17,89.25,89.15,89.22,25701.0,70.6468,70.7102,70.6309,70.6864,25701.0
2019-11-18 13:50:00,89.23,89.33,89.23,89.31,36712.0,70.6943,70.7735,70.6943,70.7577,36712.0
2019-11-18 13:55:00,89.31,89.31,89.23,89.27,44743.0,70.7577,70.7577,70.6943,70.726,44743.0
2019-11-18 14:00:00,89.26,89.28,89.12,89.15,24654.0,70.7181,70.7339,70.6072,70.6309,24654.0
2019-11-18 14:05:00,89.14,89.17,89.11,89.12,33246.0,70.623,70.6468,70.5992,70.6072,33246.0
2019-11-18 14:10:00,89.12,89.17,89.1,89.17,24458.0,70.6072,70.6468,70.5913,70.6468,24458.0
2019-11-18 14:15:00,89.17,89.2,89.08,89.11,25239.0,70.6468,70.6705,70.5755,70.5992,25239.0
2019-11-18 14:20:00,89.1,89.11,89.06,89.08,23238.0,70.5913,70.5992,70.5596,70.5755,23238.0
2019-11-18 14:25:00,89.08,89.13,89.05,89.08,43886.0,70.5755,70.6151,70.5517,70.5755,43886.0
2019-11-18 14:30:00,89.08,89.1,89.05,89.08,42738.0,70.5755,70.5913,70.5517,70.5755,42738.0
2019-11-18 14:35:00,89.08,89.12,88.91,88.92,40493.0,70.5755,70.6072,70.4408,70.4487,40493.0
2019-11-18 14:40:00,88.91,88.91,88.82,88.83,36869.0,70.4408,70.4408,70.3695,70.3774,36869.0
2019-11-18 14:45:00,88.84,88.87,88.77,88.77,23153.0,70.3853,70.4091,70.3299,70.3299,23153.0
2019-11-18 14:50:00,88.78,88.89,88.76,88.85,36431.0,70.3378,70.4249,70.3219,70.3932,36431.0
2019-11-18 14:55:00,88.85,88.85,88.7,88.81,32826.0,70.3932,70.3932,70.2744,70.3616,32826.0
2019-11-18 15:00:00,88.81,88.9,88.79,88.86,32445.0,70.3616,70.4329,70.3457,70.4012,32445.0
2019-11-18 15:05:00,88.86,88.92,88.8,88.89,37447.0,70.4012,70.4487,70.3536,70.4249,37447.0
2019-11-18 15:10:00,88.89,88.97,88.84,88.94,26574.0,70.4249,70.4883,70.3853,70.4645,26574.0
2019-11-18 15:15:00,88.94,88.94,88.83,88.89,36788.0,70.4645,70.4645,70.3774,70.4249,36788.0
2019-11-18 15:20:00,88.89,89.0,88.88,88.96,43787.0,70.4249,70.5121,70.417,70.4804,43787.0
2019-11-18 15:25:00,88.98,89.03,88.97,89.0,36013.0,70.4962,70.5359,70.4883,70.5121,36013.0
2019-11-18 15:30:00,89.0,89.02,88.87,88.88,38226.0,70.5121,70.5279,70.4091,70.417,38226.0
2019-11-18 15:35:00,88.89,88.92,88.84,88.91,41183.0,70.4249,70.4487,70.3853,70.4408,41183.0
2019-11-18 15:40:00,88.91,88.92,88.76,88.77,72448.0,70.4408,70.4487,70.3219,70.3299,72448.0
2019-11-18 15:45:00,88.77,88.81,88.69,88.71,46351.0,70.3299,70.3616,70.2665,70.2823,46351.0
2019-11-18 15:50:00,88.7,88.79,88.64,88.79,77527.0,70.2744,70.3457,70.2269,70.3457,77527.0
2019-11-18 15:55:00,88.79,88.82,88.61,88.7,254424.0,70.3457,70.3695,70.2031,70.2744,254424.0
2019-11-19 09:30:00,89.26,89.84,89.04,89.8,187707.0,70.7181,71.1776,70.5438,71.1459,187707.0
2019-11-19 09:35:00,89.83,89.94,89.62,89.91,128019.0,71.1697,71.2568,71.0033,71.2331,128019.0
2019-11-19 09:40:00,89.9,90.14,89.59,89.78,276795.0,71.2251,71.4153,70.9795,71.1301,276795.0
2019-11-19 09:45:00,89.77,89.86,89.45,89.86,135718.0,71.1221,71.1934,70.8686,71.1934,135718.0
2019-11-19 09:50:00,89.81,89.96,89.81,89.87,60981.0,71.1538,71.2727,71.1538,71.2014,60981.0
2019-11-19 09:55:00,89.85,90.14,89.85,90.11,145134.0,71.1855,71.4153,71.1855,71.3915,145134.0
2019-11-19 10:00:00,90.1,90.41,90.09,90.27,213510.0,71.3836,71.6292,71.3757,71.5183,213510.0
2019-11-19 10:05:00,90.26,90.38,90.01,90.08,70015.0,71.5103,71.6054,71.3123,71.3677,70015.0
2019-11-19 10:10:00,90.08,90.16,89.83,89.85,107589.0,71.3677,71.4311,71.1697,71.1855,107589.0
2019-11-19 10:15:00,89.85,90.05,89.83,89.88,93320.0,71.1855,71.344,71.1697,71.2093,93320.0
2019-11-19 10:20:00,89.89,89.99,89.84,89.96,64473.0,71.2172,71.2964,71.1776,71.2727,64473.0
2019-11-19 10:25:00,89.97,90.21,89.92,90.14,57432.0,71.2806,71.4707,71.241,71.4153,57432.0
2019-11-19 10:30:00,90.14,90.14,89.81,89.85,42131.0,71.4153,71.4153,71.1538,71.1855,42131.0
2019-11-19 10:35:00,89.86,89.99,89.83,89.95,35304.0,71.1934,71.2964,71.1697,71.2647,35304.0
2019-11-19 10:40:00,89.94,90.04,89.84,89.97,37264.0,71.2568,71.336,71.1776,71.2806,37264.0
2019-11-19 10:45:00,89.96,89.98,89.64,89.67,74807.0,71.2727,71.2885,71.0191,71.0429,74807.0
2019-11-19 10:50:00,89.67,89.71,89.33,89.38,90398.0,71.0429,71.0746,70.7735,70.8131,90398.0
2019-11-19 10:55:00,89.39,89.66,89.37,89.59,42827.0,70.8211,71.035,70.8052,70.9795,42827.0
2019-11-19 11:00:00,89.59,89.77,89.53,89.76,37793.0,70.9795,71.1221,70.932,71.1142,37793.0
2019-11-19 11:05:00,89.77,89.77,89.58,89.58,58775.0,71.1221,71.1221,70.9716,70.9716,58775.0
2019-11-19 11:10:00,89.58,89.66,89.45,89.47,94764.0,70.9716,71.035,70.8686,70.8845,94764.0
2019-11-19 11:15:00,89.48,89.48,89.24,89.28,79294.0,70.8924,70.8924,70.7022,70.7339,79294.0
2019-11-19 11:20:00,89.29,89.33,89.23,89.29,52041.0,70.7418,70.7735,70.6943,70.7418,52041.0
2019-11-19 11:25:00,89.29,89.35,89.22,89.26,42161.0,70.7418,70.7894,70.6864,70.7181,42161.0
2019-11-19 11:30:00,89.25,89.26,89.14,89.21,45461.0,70.7102,70.7181,70.623,70.6785,45461.0
2019-11-19 11:35:00,89.19,89.37,89.13,89.23,37442.0,70.6626,70.8052,70.6151,70.6943,37442.0
2019-11-19 11:40:00,89.24,89.25,89.07,89.08,40567.0,70.7022,70.7102,70.5675,70.5755,40567.0
2019-11-19 11:45:00,89.08,89.24,89.08,89.2,30495.0,70.5755,70.7022,70.5755,70.6705,30495.0
2019-11-19 11:50:00,89.2,89.27,89.16,89.26,41799.0,70.6705,70.726,70.6388,70.7181,41799.0
2019-11-19 11:55:00,89.27,89.35,89.18,89.28,66574.0,70.726,70.7894,70.6547,70.7339,66574.0
2019-11-19 12:00:00,89.28,89.48,89.19,89.42,75457.0,70.7339,70.8924,70.6626,70.8448,75457.0
2019-11-19 12:05:00,89.46,89.46,89.2,89.23,46943.0,70.8765,70.8765,70.6705,70.6943,46943.0
2019-11-19 12:10:00,89.23,89.24,89.11,89.24,34467.0,70.6943,70.7022,70.5992,70.7022,34467.0
2019-11-19 12:15:00,89.23,89.26,89.07,89.16,63009.0,70.6943,70.7181,70.5675,70.6388,63009.0
2019-11-19 12:20:00,89.16,89.23,89.11,89.12,58833.0,70.6388,70.6943,70.5992,70.6072,58833.0
2019-11-19 12:25:00,89.13,89.14,89.08,89.12,24783.0,70.6151,70.623,70.5755,70.6072,24783.0
2019-11-19 12:30:00,89.12,89.14,89.07,89.11,26562.0,70.6072,70.623,70.5675,70.5992,26562.0
2019-11-19 12:35:00,89.1,89.14,89.07,89.12,38653.0,70.5913,70.623,70.5675,70.6072,38653.0
2019-11-19 12:40:00,89.13,89.13,88.95,88.95,63175.0,70.6151,70.6151,70.4725,70.4725,63175.0
2019-11-19 12:45:00,88.95,89.03,88.93,88.94,34505.0,70.4725,70.5359,70.4566,70.4645,34505.0
2019-11-19 12:50:00,88.94,89.06,88.94,89.02,26798.0,70.4645,70.5596,70.4645,70.5279,26798.0
2019-11-19 12:55:00,89.02,89.06,88.92,89.0,31924.0,70.5279,70.5596,70.4487,70.5121,31924.0
2019-11-19 13:00:00,89.0,89.04,88.99,89.04,47274.0,70.5121,70.5438,70.5042,70.5438,47274.0
2019-11-19 13:05:00,89.04,89.11,88.99,89.03,62408.0,70.5438,70.5992,70.5042,70.5359,62408.0
2019-11-19 13:10:00,89.02,89.08,88.91,89.06,63747.0,70.5279,70.5755,70.4408,70.5596,63747.0
2019-11-19 13:15:00,89.05,89.14,89.04,89.14,30555.0,70.5517,70.623,70.5438,70.623,30555.0
2019-11-19 13:20:00,89.14,89.26,89.14,89.18,58005.0,70.623,70.7181,70.623,70.6547,58005.0
2019-11-19 13:25:00,89.17,89.29,89.17,89.26,20084.0,70.6468,70.7418,70.6468,70.7181,20084.0
2019-11-19 13:30:00,89.27,89.37,89.25,89.33,32511.0,70.726,70.8052,70.7102,70.7735,32511.0
2019-11-19 13:35:00,89.33,89.37,89.26,89.3,34297.0,70.7735,70.8052,70.7181,70.7498,34297.0
2019-11-19 13:40:00,89.3,89.31,89.25,89.25,31213.0,70.7498,70.7577,70.7102,70.7102,31213.0
2019-11-19 13:45:00,89.26,89.26,89.07,89.19,45494.0,70.7181,70.7181,70.5675,70.6626,45494.0
2019-11-19 13:50:00,89.22,89.22,89.01,89.06,27498.0,70.6864,70.6864,70.52,70.5596,27498.0
2019-11-19 13:55:00,89.07,89.07,88.97,89.0,21793.0,70.5675,70.5675,70.4883,70.5121,21793.0
2019-11-19 14:00:00,89.01,89.1,88.97,89.01,45152.0,70.52,70.5913,70.4883,70.52,45152.0
2019-11-19 14:05:00,89.01,89.11,88.98,89.02,44024.0,70.52,70.5992,70.4962,70.5279,44024.0
2019-11-19 14:10:00,89.02,89.04,88.98,88.98,21259.0,70.5279,70.5438,70.4962,70.4962,21259.0
2019-11-19 14:15:00,89.0,89.04,88.95,88.96,32212.0,70.5121,70.5438,70.4725,70.4804,32212.0
2019-11-19 14:20:00,88.98,89.14,88.96,89.1,29583.0,70.4962,70.623,70.4804,70.5913,29583.0
2019-11-19 14:25:00,89.1,89.11,89.06,89.08,21687.0,70.5913,70.5992,70.5596,70.5755,21687.0
2019-11-19 14:30:00,89.09,89.19,89.07,89.17,18848.0,70.5834,70.6626,70.5675,70.6468,18848.0
2019-11-19 14:35:00,89.17,89.28,89.16,89.23,48534.0,70.6468,70.7339,70.6388,70.6943,48534.0
2019-11-19 14:40:00,89.23,89.24,89.16,89.23,37232.0,70.6943,70.7022,70.6388,70.6943,37232.0
2019-11-19 14:45:00,89.23,89.27,89.2,89.21,20998.0,70.6943,70.726,70.6705,70.6785,20998.0
2019-11-19 14:50:00,89.21,89.22,89.15,89.21,26933.0,70.6785,70.6864,70.6309,70.6785,26933.0
2019-11-19 14:55:00,89.22,89.24,89.19,89.24,31644.0,70.6864,70.7022,70.6626,70.7022,31644.0
2019-11-19 15:00:00,89.25,89.33,89.24,89.31,47507.0,70.7102,70.7735,70.7022,70.7577,47507.0
2019-11-19 15:05:00,89.31,89.36,89.29,89.33,36739.0,70.7577,70.7973,70.7418,70.7735,36739.0
2019-11-19 15:10:00,89.35,89.51,89.32,89.48,39971.0,70.7894,70.9161,70.7656,70.8924,39971.0
2019-11-19 15:15:00,89.48,89.51,89.41,89.47,33904.0,70.8924,70.9161,70.8369,70.8845,33904.0
2019-11-19 15:20:00,89.48,89.53,89.37,89.45,38027.0,70.8924,70.932,70.8052,70.8686,38027.0
2019-11-19 15:25:00,89.45,89.49,89.41,89.46,38220.0,70.8686,70.9003,70.8369,70.8765,38220.0
2019-11-19 15:30:00,89.47,89.57,89.45,89.46,74254.0,70.8845,70.9637,70.8686,70.8765,74254.0
2019-11-19 15:35:00,89.45,89.51,89.37,89.5,61175.0,70.8686,70.9161,70.8052,70.9082,61175.0
2019-11-19 15:40:00,89.5,89.53,89.3,89.34,56868.0,70.9082,70.932,70.7498,70.7815,56868.0
2019-11-19 15:45:00,89.34,89.37,89.23,89.34,137602.0,70.7815,70.8052,70.6943,70.7815,137602.0
2019-11-19 15:50:00,89.35,89.35,89.17,89.19,136619.0,70.7894,70.7894,70.6468,70.6626,136619.0
2019-11-19 15:55:00,89.18,89.18,88.99,89.03,347213.0,70.6547,70.6547,70.5042,70.5359,347213.0
2019-11-20 09:30:00,88.72,88.72,88.01,88.44,452608.0,70.2902,70.2902,69.7277,70.0684,452608.0
2019-11-20 09:35:00,88.43,88.49,88.2,88.31,93691.0,70.0605,70.108,69.8783,69.9654,93691.0
2019-11-20 09:40:00,88.3,88.3,87.93,88.2,103454.0,69.9575,69.9575,69.6644,69.8783,103454.0
2019-11-20 09:45:00,88.23,88.31,88.13,88.18,59796.0,69.902,69.9654,69.8228,69.8624,59796.0
2019-11-20 09:50:00,88.18,88.19,87.75,88.01,115588.0,69.8624,69.8703,69.5217,69.7277,115588.0
2019-11-20 09:55:00,88.0,88.14,87.96,88.11,103744.0,69.7198,69.8307,69.6881,69.807,103744.0
2019-11-20 10:00:00,88.1,88.36,88.0,88.26,70839.0,69.799,70.005,69.7198,69.9258,70839.0
2019-11-20 10:05:00,88.26,88.31,88.18,88.18,73657.0,69.9258,69.9654,69.8624,69.8624,73657.0
2019-11-20 10:10:00,88.18,88.21,87.9,88.07,95191.0,69.8624,69.8862,69.6406,69.7753,95191.0
2019-11-20 10:15:00,88.07,88.14,87.93,87.95,48532.0,69.7753,69.8307,69.6644,69.6802,48532.0
2019-11-20 10:20:00,87.95,88.08,87.92,87.93,63334.0,69.6802,69.7832,69.6564,69.6644,63334.0
2019-11-20 10:25:00,87.94,87.99,87.84,87.87,68459.0,69.6723,69.7119,69.5931,69.6168,68459.0
2019-11-20 10:30:00,87.89,88.03,87.84,87.92,97580.0,69.6327,69.7436,69.5931,69.6564,97580.0
2019-11-20 10:35:00,87.92,88.03,87.87,87.88,59292.0,69.6564,69.7436,69.6168,69.6247,59292.0
2019-11-20 10:40:00,87.88,87.89,87.67,87.71,91306.0,69.6247,69.6327,69.4584,69.4901,91306.0
2019-11-20 10:45:00,87.71,87.94,87.7,87.88,52421.0,69.4901,69.6723,69.4821,69.6247,52421.0
2019-11-20 10:50:00,87.89,87.94,87.83,87.84,41691.0,69.6327,69.6723,69.5851,69.5931,41691.0
2019-11-20 10:55:00,87.84,87.96,87.83,87.84,106773.0,69.5931,69.6881,69.5851,69.5931,106773.0
2019-11-20 11:00:00,87.85,87.96,87.83,87.93,39744.0,69.601,69.6881,69.5851,69.6644,39744.0
2019-11-20 11:05:00,87.91,87.92,87.66,87.66,35366.0,69.6485,69.6564,69.4504,69.4504,35366.0
2019-11-20 11:10:00,87.67,87.67,87.54,87.61,60013.0,69.4584,69.4584,69.3554,69.4108,60013.0
2019-11-20 11:15:00,87.6,87.79,87.57,87.75,66237.0,69.4029,69.5534,69.3791,69.5217,66237.0
2019-11-20 11:20:00,87.75,87.83,87.74,87.8,62149.0,69.5217,69.5851,69.5138,69.5614,62149.0
2019-11-20 11:25:00,87.8,87.81,87.67,87.71,78750.0,69.5614,69.5693,69.4584,69.4901,78750.0
2019-11-20 11:30:00,87.7,87.74,87.6,87.69,124183.0,69.4821,69.5138,69.4029,69.4742,124183.0
2019-11-20 11:35:00,87.7,87.75,87.66,87.69,95314.0,69.4821,69.5217,69.4504,69.4742,95314.0
2019-11-20 11:40:00,87.69,87.7,87.53,87.62,89339.0,69.4742,69.4821,69.3474,69.4188,89339.0
2019-11-20 11:45:00,87.62,87.64,87.52,87.56,112064.0,69.4188,69.4346,69.3395,69.3712,112064.0
2019-11-20 11:50:00,87.56,87.6,87.5,87.54,102483.0,69.3712,69.4029,69.3237,69.3554,102483.0
2019-11-20 11:55:00,87.54,87.74,87.54,87.72,77223.0,69.3554,69.5138,69.3554,69.498,77223.0
2019-11-20 12:00:00,87.73,87.81,87.71,87.72,83909.0,69.5059,69.5693,69.4901,69.498,83909.0
2019-11-20 12:05:00,87.73,87.73,87.59,87.67,51683.0,69.5059,69.5059,69.395,69.4584,51683.0
2019-11-20 12:10:00,87.67,87.74,87.57,87.57,30398.0,69.4584,69.5138,69.3791,69.3791,30398.0
2019-11-20 12:15:00,87.58,87.6,87.51,87.56,47970.0,69.3871,69.4029,69.3316,69.3712,47970.0
2019-11-20 12:20:00,87.57,87.57,87.26,87.33,143984.0,69.3791,69.3791,69.1335,69.189,143984.0
2019-11-20 12:25:00,87.33,87.53,87.33,87.43,51222.0,69.189,69.3474,69.189,69.2682,51222.0
2019-11-20 12:30:00,87.41,87.56,87.41,87.54,43680.0,69.2524,69.3712,69.2524,69.3554,43680.0
2019-11-20 12:35:00,87.55,87.62,87.54,87.56,63319.0,69.3633,69.4188,69.3554,69.3712,63319.0
2019-11-20 12:40:00,87.56,87.66,87.48,87.63,62383.0,69.3712,69.4504,69.3078,69.4267,62383.0
2019-11-20 12:45:00,87.64,87.7,87.63,87.69,30897.0,69.4346,69.4821,69.4267,69.4742,30897.0
2019-11-20 12:50:00,87.7,87.7,87.56,87.58,60429.0,69.4821,69.4821,69.3712,69.3871,60429.0
2019-11-20 12:55:00,87.59,87.62,87.03,87.23,155365.0,69.395,69.4188,68.9513,69.1098,155365.0
2019-11-20 13:00:00,87.23,87.44,87.19,87.41,68529.0,69.1098,69.2761,69.0781,69.2524,68529.0
2019-11-20 13:05:00,87.4,87.42,87.18,87.2,68419.0,69.2445,69.2603,69.0702,69.086,68419.0
2019-11-20 13:10:00,87.2,87.2,86.91,86.93,119342.0,69.086,69.086,68.8562,68.8721,119342.0
2019-11-20 13:15:00,86.94,86.97,86.75,86.8,113188.0,68.88,68.9038,68.7295,68.7691,113188.0
2019-11-20 13:20:00,86.79,86.83,86.58,86.6,113038.0,68.7612,68.7929,68.5948,68.6106,113038.0
2019-11-20 13:25:00,86.6,86.99,86.54,86.87,62821.0,68.6106,68.9196,68.5631,68.8245,62821.0
2019-11-20 13:30:00,86.88,86.9,86.74,86.84,78982.0,68.8325,68.8483,68.7216,68.8008,78982.0
2019-11-20 13:35:00,86.83,86.9,86.76,86.76,70385.0,68.7929,68.8483,68.7374,68.7374,70385.0
2019-11-20 13:40:00,86.77,86.77,86.67,86.69,57253.0,68.7453,68.7453,68.6661,68.6819,57253.0
2019-11-20 13:45:00,86.68,86.8,86.68,86.78,57560.0,68.674,68.7691,68.674,68.7532,57560.0
2019-11-20 13:50:00,86.78,87.05,86.78,86.95,98663.0,68.7532,68.9672,68.7532,68.8879,98663.0
2019-11-20 13:55:00,86.96,86.97,86.83,86.88,56769.0,68.8959,68.9038,68.7929,68.8325,56769.0
2019-11-20 14:00:00,86.89,87.1,86.83,87.03,42020.0,68.8404,69.0068,68.7929,68.9513,42020.0
2019-11-20 14:05:00,87.02,87.08,86.99,87.05,91318.0,68.9434,68.9909,68.9196,68.9672,91318.0
2019-11-20 14:10:00,87.08,87.24,87.08,87.12,73009.0,68.9909,69.1177,68.9909,69.0226,73009.0
2019-11-20 14:15:00,87.13,87.17,86.96,87.0,78551.0,69.0305,69.0622,68.8959,68.9275,78551.0
2019-11-20 14:20:00,87.01,87.16,86.98,87.1,51249.0,68.9355,69.0543,68.9117,69.0068,51249.0
2019-11-20 14:25:00,87.13,87.26,87.12,87.22,110003.0,69.0305,69.1335,69.0226,69.1018,110003.0
2019-11-20 14:30:00,87.22,87.29,87.2,87.24,121300.0,69.1018,69.1573,69.086,69.1177,121300.0
2019-11-20 14:35:00,87.24,87.29,87.13,87.2,111456.0,69.1177,69.1573,69.0305,69.086,111456.0
2019-11-20 14:40:00,87.2,87.27,87.11,87.15,116407.0,69.086,69.1415,69.0147,69.0464,116407.0
2019-11-20 14:45:00,87.15,87.25,87.07,87.08,101680.0,69.0464,69.1256,68.983,68.9909,101680.0
2019-11-20 14:50:00,87.07,87.26,87.06,87.24,127141.0,68.983,69.1335,68.9751,69.1177,127141.0
2019-11-20 14:55:00,87.24,87.3,87.22,87.26,42261.0,69.1177,69.1652,69.1018,69.1335,42261.0
2019-11-20 15:00:00,87.26,87.32,87.21,87.21,40641.0,69.1335,69.1811,69.0939,69.0939,40641.0
2019-11-20 15:05:00,87.2,87.25,87.19,87.23,38626.0,69.086,69.1256,69.0781,69.1098,38626.0
2019-11-20 15:10:00,87.23,87.35,87.2,87.31,50267.0,69.1098,69.2048,69.086,69.1731,50267.0
2019-11-20 15:15:00,87.31,87.32,87.18,87.18,64670.0,69.1731,69.1811,69.0702,69.0702,64670.0
2019-11-20 15:20:00,87.19,87.21,87.15,87.17,46884.0,69.0781,69.0939,69.0464,69.0622,46884.0
2019-11-20 15:25:00,87.17,87.18,87.02,87.02,54071.0,69.0622,69.0702,68.9434,68.9434,54071.0
2019-11-20 15:30:00,87.03,87.08,86.96,87.05,120933.0,68.9513,68.9909,68.8959,68.9672,120933.0
2019-11-20 15:35:00,87.05,87.06,86.97,87.02,132138.0,68.9672,68.9751,68.9038,68.9434,132138.0
2019-11-20 15:40:00,87.03,87.2,87.03,87.12,137961.0,68.9513,69.086,68.9513,69.0226,137961.0
2019-11-20 15:45:00,87.12,87.15,86.97,87.0,141479.0,69.0226,69.0464,68.9038,68.9275,141479.0
2019-11-20 15:50:00,87.0,87.13,86.96,87.08,337982.0,68.9275,69.0305,68.8959,68.9909,337982.0
2019-11-20 15:55:00,87.08,87.24,86.97,87.2,840260.0,68.9909,69.1177,68.9038,69.086,840260.0
2019-11-21 09:30:00,86.79,86.87,86.18,86.41,250460.0,68.7612,68.8245,68.2779,68.4601,250460.0
2019-11-21 09:35:00,86.45,86.45,85.66,85.85,254446.0,68.4918,68.4918,67.8659,68.0164,254446.0
2019-11-21 09:40:00,85.86,85.95,85.74,85.89,130234.0,68.0244,68.0957,67.9293,68.0481,130234.0
2019-11-21 09:45:00,85.88,85.99,85.55,85.56,151923.0,68.0402,68.1274,67.7788,67.7867,151923.0
2019-11-21 09:50:00,85.56,85.82,85.55,85.6,121512.0,67.7867,67.9927,67.7788,67.8184,121512.0
2019-11-21 09:55:00,85.62,86.35,85.62,86.31,152537.0,67.8342,68.4126,67.8342,68.3809,152537.0
2019-11-21 10:00:00,86.31,86.34,85.78,85.8,118091.0,68.3809,68.4046,67.961,67.9768,118091.0
2019-11-21 10:05:00,85.79,86.07,85.76,86.06,48074.0,67.9689,68.1907,67.9451,68.1828,48074.0
2019-11-21 10:10:00,86.06,86.31,86.03,86.18,53100.0,68.1828,68.3809,68.159,68.2779,53100.0
2019-11-21 10:15:00,86.17,86.23,85.88,85.88,85762.0,68.27,68.3175,68.0402,68.0402,85762.0
2019-11-21 10:20:00,85.87,86.17,85.76,86.16,99873.0,68.0323,68.27,67.9451,68.262,99873.0
2019-11-21 10:25:00,86.16,86.23,86.02,86.03,41231.0,68.262,68.3175,68.1511,68.159,41231.0
2019-11-21 10:30:00,86.02,86.21,86.0,86.21,59364.0,68.1511,68.3017,68.1353,68.3017,59364.0
2019-11-21 10:35:00,86.18,86.27,86.07,86.1,37835.0,68.2779,68.3492,68.1907,68.2145,37835.0
2019-11-21 10:40:00,86.11,86.42,86.1,86.4,46739.0,68.2224,68.468,68.2145,68.4522,46739.0
2019-11-21 10:45:00,86.4,86.46,86.32,86.41,50009.0,68.4522,68.4997,68.3888,68.4601,50009.0
2019-11-21 10:50:00,86.4,86.55,86.33,86.37,92415.0,68.4522,68.571,68.3967,68.4284,92415.0
2019-11-21 10:55:00,86.37,86.39,86.16,86.19,119204.0,68.4284,68.4443,68.262,68.2858,119204.0
2019-11-21 11:00:00,86.2,86.4,86.01,86.38,186628.0,68.2937,68.4522,68.1432,68.4363,186628.0
2019-11-21 11:05:00,86.39,86.4,86.3,86.31,67613.0,68.4443,68.4522,68.373,68.3809,67613.0
2019-11-21 11:10:00,86.31,86.32,86.03,86.04,112591.0,68.3809,68.3888,68.159,68.167,112591.0
2019-11-21 11:15:00,86.03,86.1,85.97,86.04,112148.0,68.159,68.2145,68.1115,68.167,112148.0
2019-11-21 11:20:00,86.04,86.16,85.9,86.16,67576.0,68.167,68.262,68.056,68.262,67576.0
2019-11-21 11:25:00,86.17,86.3,86.06,86.08,163312.0,68.27,68.373,68.1828,68.1987,163312.0
2019-11-21 11:30:00,86.08,86.24,85.98,86.16,183811.0,68.1987,68.3254,68.1194,68.262,183811.0
2019-11-21 11:35:00,86.16,86.17,86.04,86.09,92315.0,68.262,68.27,68.167,68.2066,92315.0
2019-11-21 11:40:00,86.08,86.13,86.02,86.09,53109.0,68.1987,68.2383,68.1511,68.2066,53109.0
2019-11-21 11:45:00,86.09,86.12,85.99,86.01,73089.0,68.2066,68.2303,68.1274,68.1432,73089.0
2019-11-21 11:50:00,86.01,86.04,85.93,86.01,48739.0,68.1432,68.167,68.0798,68.1432,48739.0
2019-11-21 11:55:00,86.0,86.03,85.97,85.99,38354.0,68.1353,68.159,68.1115,68.1274,38354.0
2019-11-21 12:00:00,85.98,86.07,85.89,85.99,122097.0,68.1194,68.1907,68.0481,68.1274,122097.0
2019-11-21 12:05:00,86.0,86.21,85.98,86.21,207229.0,68.1353,68.3017,68.1194,68.3017,207229.0
2019-11-21 12:10:00,86.23,86.23,86.05,86.17,52108.0,68.3175,68.3175,68.1749,68.27,52108.0
2019-11-21 12:15:00,86.17,86.23,86.12,86.15,137482.0,68.27,68.3175,68.2303,68.2541,137482.0
2019-11-21 12:20:00,86.15,86.27,86.09,86.15,87138.0,68.2541,68.3492,68.2066,68.2541,87138.0
2019-11-21 12:25:00,86.15,86.35,86.13,86.29,64480.0,68.2541,68.4126,68.2383,68.365,64480.0
2019-11-21 12:30:00,86.29,86.38,86.25,86.37,29801.0,68.365,68.4363,68.3333,68.4284,29801.0
2019-11-21 12:35:00,86.38,86.43,86.35,86.37,41212.0,68.4363,68.476,68.4126,68.4284,41212.0
2019-11-21 12:40:00,86.37,86.39,86.34,86.36,23971.0,68.4284,68.4443,68.4046,68.4205,23971.0
2019-11-21 12:45:00,86.36,86.37,86.19,86.21,50339.0,68.4205,68.4284,68.2858,68.3017,50339.0
2019-11-21 12:50:00,86.21,86.29,86.19,86.29,17049.0,68.3017,68.365,68.2858,68.365,17049.0
2019-11-21 12:55:00,86.29,86.4,86.27,86.38,61098.0,68.365,68.4522,68.3492,68.4363,61098.0
2019-11-21 13:00:00,86.38,86.43,86.36,86.38,45999.0,68.4363,68.476,68.4205,68.4363,45999.0
2019-11-21 13:05:00,86.38,86.4,86.2,86.26,95542.0,68.4363,68.4522,68.2937,68.3413,95542.0
2019-11-21 13:10:00,86.26,86.27,86.22,86.25,55616.0,68.3413,68.3492,68.3096,68.3333,55616.0
2019-11-21 13:15:00,86.26,86.3,86.21,86.24,43700.0,68.3413,68.373,68.3017,68.3254,43700.0
2019-11-21 13:20:00,86.23,86.24,86.02,86.12,84871.0,68.3175,68.3254,68.1511,68.2303,84871.0
2019-11-21 13:25:00,86.14,86.26,86.14,86.21,32751.0,68.2462,68.3413,68.2462,68.3017,32751.0
2019-11-21 13:30:00,86.22,86.31,86.2,86.31,39600.0,68.3096,68.3809,68.2937,68.3809,39600.0
2019-11-21 13:35:00,86.31,86.36,86.25,86.36,30230.0,68.3809,68.4205,68.3333,68.4205,30230.0
2019-11-21 13:40:00,86.36,86.43,86.29,86.29,33509.0,68.4205,68.476,68.365,68.365,33509.0
2019-11-21 13:45:00,86.28,86.35,86.26,86.28,29492.0,68.3571,68.4126,68.3413,68.3571,29492.0
2019-11-21 13:50:00,86.27,86.35,86.26,86.3,45117.0,68.3492,68.4126,68.3413,68.373,45117.0
2019-11-21 13:55:00,86.29,86.38,86.27,86.34,34070.0,68.365,68.4363,68.3492,68.4046,34070.0
2019-11-21 14:00:00,86.35,86.36,86.21,86.23,34868.0,68.4126,68.4205,68.3017,68.3175,34868.0
2019-11-21 14:05:00,86.25,86.35,86.21,86.25,61669.0,68.3333,68.4126,68.3017,68.3333,61669.0
2019-11-21 14:10:00,86.26,86.29,86.15,86.17,95123.0,68.3413,68.365,68.2541,68.27,95123.0
2019-11-21 14:15:00,86.17,86.32,86.12,86.32,168655.0,68.27,68.3888,68.2303,68.3888,168655.0
2019-11-21 14:20:00,86.32,86.41,86.3,86.37,39232.0,68.3888,68.4601,68.373,68.4284,39232.0
2019-11-21 14:25:00,86.38,86.39,86.31,86.39,33519.0,68.4363,68.4443,68.3809,68.4443,33519.0
2019-11-21 14:30:00,86.39,86.49,86.39,86.47,46545.0,68.4443,68.5235,68.4443,68.5076,46545.0
2019-11-21 14:35:00,86.46,86.49,86.36,86.36,58138.0,68.4997,68.5235,68.4205,68.4205,58138.0
2019-11-21 14:40:00,86.35,86.41,86.22,86.23,89958.0,68.4126,68.4601,68.3096,68.3175,89958.0
2019-11-21 14:45:00,86.23,86.31,86.15,86.29,192510.0,68.3175,68.3809,68.2541,68.365,192510.0
2019-11-21 14:50:00,86.29,86.29,86.21,86.26,76378.0,68.365,68.365,68.3017,68.3413,76378.0
2019-11-21 14:55:00,86.26,86.28,86.22,86.25,60813.0,68.3413,68.3571,68.3096,68.3333,60813.0
2019-11-21 15:00:00,86.26,86.36,86.26,86.31,49444.0,68.3413,68.4205,68.3413,68.3809,49444.0
2019-11-21 15:05:00,86.31,86.34,86.27,86.32,55579.0,68.3809,68.4046,68.3492,68.3888,55579.0
2019-11-21 15:10:00,86.31,86.34,86.27,86.3,47152.0,68.3809,68.4046,68.3492,68.373,47152.0
2019-11-21 15:15:00,86.3,86.31,86.28,86.3,35375.0,68.373,68.3809,68.3571,68.373,35375.0
2019-11-21 15:20:00,86.3,86.34,86.18,86.19,73400.0,68.373,68.4046,68.2779,68.2858,73400.0
2019-11-21 15:25:00,86.18,86.39,86.16,86.38,127462.0,68.2779,68.4443,68.262,68.4363,127462.0
2019-11-21 15:30:00,86.39,86.57,86.39,86.53,98140.0,68.4443,68.5869,68.4443,68.5552,98140.0
2019-11-21 15:35:00,86.53,86.53,86.38,86.4,78126.0,68.5552,68.5552,68.4363,68.4522,78126.0
2019-11-21 15:40:00,86.4,86.42,86.3,86.37,90250.0,68.4522,68.468,68.373,68.4284,90250.0
2019-11-21 15:45:00,86.37,86.42,86.28,86.36,144746.0,68.4284,68.468,68.3571,68.4205,144746.0
2019-11-21 15:50:00,86.35,86.43,86.31,86.36,212481.0,68.4126,68.476,68.3809,68.4205,212481.0
2019-11-21 15:55:00,86.35,86.55,86.21,86.52,630926.0,68.4126,68.571,68.3017,68.5473,630926.0
2019-11-22 09:30:00,86.64,86.79,86.27,86.4,145847.0,68.6423,68.7612,68.3492,68.4522,145847.0
2019-11-22 09:35:00,86.43,86.44,85.97,86.02,171659.0,68.476,68.4839,68.1115,68.1511,171659.0
2019-11-22 09:40:00,86.01,86.29,85.87,85.9,98774.0,68.1432,68.365,68.0323,68.056,98774.0
2019-11-22 09:45:00,85.88,86.15,85.81,86.03,178832.0,68.0402,68.2541,67.9847,68.159,178832.0
2019-11-22 09:50:00,86.05,86.12,85.91,85.96,160508.0,68.1749,68.2303,68.064,68.1036,160508.0
2019-11-22 09:55:00,85.95,85.99,85.76,85.79,90062.0,68.0957,68.1274,67.9451,67.9689,90062.0
2019-11-22 10:00:00,85.78,85.84,85.63,85.78,147247.0,67.961,68.0085,67.8421,67.961,147247.0
2019-11-22 10:05:00,85.79,85.92,85.72,85.83,119349.0,67.9689,68.0719,67.9134,68.0006,119349.0
2019-11-22 10:10:00,85.83,86.06,85.81,86.04,121519.0,68.0006,68.1828,67.9847,68.167,121519.0
2019-11-22 10:15:00,86.03,86.3,85.97,86.26,128576.0,68.159,68.373,68.1115,68.3413,128576.0
2019-11-22 10:20:00,86.25,86.25,86.1,86.17,46896.0,68.3333,68.3333,68.2145,68.27,46896.0
2019-11-22 10:25:00,86.17,86.35,86.0,86.02,49659.0,68.27,68.4126,68.1353,68.1511,49659.0
2019-11-22 10:30:00,86.03,86.21,85.86,86.09,74196.0,68.159,68.3017,68.0244,68.2066,74196.0
2019-11-22 10:35:00,86.08,86.13,85.76,85.81,46154.0,68.1987,68.2383,67.9451,67.9847,46154.0
2019-11-22 10:40:00,85.81,86.09,85.8,86.02,33585.0,67.9847,68.2066,67.9768,68.1511,33585.0
2019-11-22 10:45:00,86.02,86.05,85.91,85.93,43557.0,68.1511,68.1749,68.064,68.0798,43557.0
2019-11-22 10:50:00,85.91,85.91,85.69,85.74,43703.0,68.064,68.064,67.8897,67.9293,43703.0
2019-11-22 10:55:00,85.74,85.93,85.72,85.82,39829.0,67.9293,68.0798,67.9134,67.9927,39829.0
2019-11-22 11:00:00,85.8,85.87,85.72,85.72,49605.0,67.9768,68.0323,67.9134,67.9134,49605.0
2019-11-22 11:05:00,85.72,85.75,85.67,85.73,45799.0,67.9134,67.9372,67.8738,67.9214,45799.0
2019-11-22 11:10:00,85.73,85.75,85.45,85.56,90560.0,67.9214,67.9372,67.6995,67.7867,90560.0
2019-11-22 11:15:00,85.54,85.69,85.5,85.55,49805.0,67.7708,67.8897,67.7391,67.7788,49805.0
2019-11-22 11:20:00,85.56,85.65,85.46,85.59,63911.0,67.7867,67.858,67.7074,67.8104,63911.0
2019-11-22 11:25:00,85.59,85.67,85.57,85.61,43584.0,67.8104,67.8738,67.7946,67.8263,43584.0
2019-11-22 11:30:00,85.61,85.62,85.31,85.58,84508.0,67.8263,67.8342,67.5886,67.8025,84508.0
2019-11-22 11:35:00,85.58,85.72,85.53,85.71,43877.0,67.8025,67.9134,67.7629,67.9055,43877.0
2019-11-22 11:40:00,85.73,85.75,85.59,85.64,34903.0,67.9214,67.9372,67.8104,67.8501,34903.0
2019-11-22 11:45:00,85.65,85.67,85.59,85.64,42537.0,67.858,67.8738,67.8104,67.8501,42537.0
2019-11-22 11:50:00,85.63,85.68,85.52,85.53,52093.0,67.8421,67.8817,67.755,67.7629,52093.0
2019-11-22 11:55:00,85.54,85.69,85.48,85.61,42775.0,67.7708,67.8897,67.7233,67.8263,42775.0
2019-11-22 12:00:00,85.61,85.68,85.6,85.64,55491.0,67.8263,67.8817,67.8184,67.8501,55491.0
2019-11-22 12:05:00,85.64,85.85,85.64,85.81,83423.0,67.8501,68.0164,67.8501,67.9847,83423.0
2019-11-22 12:10:00,85.82,85.88,85.72,85.86,56613.0,67.9927,68.0402,67.9134,68.0244,56613.0
2019-11-22 12:15:00,85.87,85.87,85.71,85.81,49449.0,68.0323,68.0323,67.9055,67.9847,49449.0
2019-11-22 12:20:00,85.81,85.9,85.81,85.9,60763.0,67.9847,68.056,67.9847,68.056,60763.0
2019-11-22 12:25:00,85.89,86.05,85.85,86.04,36819.0,68.0481,68.1749,68.0164,68.167,36819.0
2019-11-22 12:30:00,86.05,86.16,86.04,86.12,126863.0,68.1749,68.262,68.167,68.2303,126863.0
2019-11-22 12:35:00,86.13,86.17,86.05,86.09,45546.0,68.2383,68.27,68.1749,68.2066,45546.0
2019-11-22 12:40:00,86.09,86.11,86.05,86.09,51599.0,68.2066,68.2224,68.1749,68.2066,51599.0
2019-11-22 12:45:00,86.09,86.14,86.06,86.06,63948.0,68.2066,68.2462,68.1828,68.1828,63948.0
2019-11-22 12:50:00,86.07,86.14,86.06,86.14,49488.0,68.1907,68.2462,68.1828,68.2462,49488.0
2019-11-22 12:55:00,86.14,86.25,86.07,86.08,117222.0,68.2462,68.3333,68.1907,68.1987,117222.0
2019-11-22 13:00:00,86.09,86.09,86.01,86.02,107434.0,68.2066,68.2066,68.1432,68.1511,107434.0
2019-11-22 13:05:00,86.03,86.03,85.96,85.96,60714.0,68.159,68.159,68.1036,68.1036,60714.0
2019-11-22 13:10:00,85.97,86.01,85.91,85.94,71414.0,68.1115,68.1432,68.064,68.0877,71414.0
2019-11-22 13:15:00,85.96,86.04,85.9,85.93,78779.0,68.1036,68.167,68.056,68.0798,78779.0
2019-11-22 13:20:00,85.93,86.05,85.91,86.04,58458.0,68.0798,68.1749,68.064,68.167,58458.0
2019-11-22 13:25:00,86.03,86.07,85.97,85.99,51805.0,68.159,68.1907,68.1115,68.1274,51805.0
2019-11-22 13:30:00,85.99,86.04,85.98,86.04,25680.0,68.1274,68.167,68.1194,68.167,25680.0
2019-11-22 13:35:00,86.05,86.06,86.0,86.02,51142.0,68.1749,68.1828,68.1353,68.1511,51142.0
2019-11-22 13:40:00,86.01,86.07,85.99,86.01,47091.0,68.1432,68.1907,68.1274,68.1432,47091.0
2019-11-22 13:45:00,86.01,86.06,86.0,86.05,29078.0,68.1432,68.1828,68.1353,68.1749,29078.0
2019-11-22 13:50:00,86.05,86.09,86.03,86.07,31305.0,68.1749,68.2066,68.159,68.1907,31305.0
2019-11-22 13:55:00,86.08,86.19,86.02,86.17,53664.0,68.1987,68.2858,68.1511,68.27,53664.0
2019-11-22 14:00:00,86.17,86.22,86.09,86.09,30216.0,68.27,68.3096,68.2066,68.2066,30216.0
2019-11-22 14:05:00,86.1,86.17,86.09,86.12,40575.0,68.2145,68.27,68.2066,68.2303,40575.0
2019-11-22 14:10:00,86.12,86.16,86.02,86.07,57825.0,68.2303,68.262,68.1511,68.1907,57825.0
2019-11-22 14:15:00,86.07,86.08,86.0,86.04,48485.0,68.1907,68.1987,68.1353,68.167,48485.0
2019-11-22 14:20:00,86.05,86.14,86.03,86.13,45981.0,68.1749,68.2462,68.159,68.2383,45981.0
2019-11-22 14:25:00,86.12,86.24,86.12,86.23,31499.0,68.2303,68.3254,68.2303,68.3175,31499.0
2019-11-22 14:30:00,86.24,86.27,86.17,86.22,35302.0,68.3254,68.3492,68.27,68.3096,35302.0
2019-11-22 14:35:00,86.22,86.22,86.15,86.17,26462.0,68.3096,68.3096,68.2541,68.27,26462.0
2019-11-22 14:40:00,86.17,86.17,86.07,86.12,29471.0,68.27,68.27,68.1907,68.2303,29471.0
2019-11-22 14:45:00,86.12,86.15,86.08,86.1,31425.0,68.2303,68.2541,68.1987,68.2145,31425.0
2019-11-22 14:50:00,86.1,86.11,86.03,86.03,28994.0,68.2145,68.2224,68.159,68.159,28994.0
2019-11-22 14:55:00,86.04,86.07,86.01,86.06,38692.0,68.167,68.1907,68.1432,68.1828,38692.0
2019-11-22 15:00:00,86.07,86.13,86.01,86.03,38781.0,68.1907,68.2383,68.1432,68.159,38781.0
2019-11-22 15:05:00,86.02,86.06,86.02,86.06,23900.0,68.1511,68.1828,68.1511,68.1828,23900.0
2019-11-22 15:10:00,86.06,86.2,86.05,86.2,40216.0,68.1828,68.2937,68.1749,68.2937,40216.0
2019-11-22 15:15:00,86.2,86.21,86.18,86.2,37669.0,68.2937,68.3017,68.2779,68.2937,37669.0
2019-11-22 15:20:00,86.2,86.3,86.18,86.19,48757.0,68.2937,68.373,68.2779,68.2858,48757.0
2019-11-22 15:25:00,86.19,86.28,86.14,86.25,42760.0,68.2858,68.3571,68.2462,68.3333,42760.0
2019-11-22 15:30:00,86.25,86.3,86.23,86.29,63560.0,68.3333,68.373,68.3175,68.365,63560.0
2019-11-22 15:35:00,86.29,86.39,86.2,86.21,95355.0,68.365,68.4443,68.2937,68.3017,95355.0
2019-11-22 15:40:00,86.21,86.26,86.05,86.07,215906.0,68.3017,68.3413,68.1749,68.1907,215906.0
2019-11-22 15:45:00,86.07,86.18,86.07,86.12,87317.0,68.1907,68.2779,68.1907,68.2303,87317.0
2019-11-22 15:50:00,86.11,86.11,85.97,86.06,188601.0,68.2224,68.2224,68.1115,68.1828,188601.0
2019-11-22 15:55:00,86.05,86.12,85.89,86.06,403290.0,68.1749,68.2303,68.0481,68.1828,403290.0
2019-11-25 09:30:00,86.85,87.0,86.51,86.75,190501.0,68.8087,68.9275,68.5393,68.7295,190501.0
2019-11-25 09:35:00,86.75,86.86,86.28,86.36,125028.0,68.7295,68.8166,68.3571,68.4205,125028.0
2019-11-25 09:40:00,86.36,86.42,86.16,86.37,185094.0,68.4205,68.468,68.262,68.4284,185094.0
2019-11-25 09:45:00,86.38,86.4,86.16,86.34,204415.0,68.4363,68.4522,68.262,68.4046,204415.0
2019-11-25 09:50:00,86.32,86.32,86.06,86.11,68921.0,68.3888,68.3888,68.1828,68.2224,68921.0
2019-11-25 09:55:00,86.13,86.32,86.08,86.32,98600.0,68.2383,68.3888,68.1987,68.3888,98600.0
2019-11-25 10:00:00,86.31,86.44,86.22,86.35,87183.0,68.3809,68.4839,68.3096,68.4126,87183.0
2019-11-25 10:05:00,86.35,86.43,86.29,86.34,59859.0,68.4126,68.476,68.365,68.4046,59859.0
2019-11-25 10:10:00,86.35,86.63,86.3,86.53,122500.0,68.4126,68.6344,68.373,68.5552,122500.0
2019-11-25 10:15:00,86.53,86.71,86.52,86.68,83984.0,68.5552,68.6978,68.5473,68.674,83984.0
2019-11-25 10:20:00,86.66,86.79,86.59,86.64,124080.0,68.6582,68.7612,68.6027,68.6423,124080.0
2019-11-25 10:25:00,86.69,86.83,86.6,86.8,69292.0,68.6819,68.7929,68.6106,68.7691,69292.0
2019-11-25 10:30:00,86.8,87.02,86.74,86.97,99114.0,68.7691,68.9434,68.7216,68.9038,99114.0
2019-11-25 10:35:00,86.97,87.0,86.72,86.9,89944.0,68.9038,68.9275,68.7057,68.8483,89944.0
2019-11-25 10:40:00,86.9,87.01,86.9,86.92,79950.0,68.8483,68.9355,68.8483,68.8642,79950.0
2019-11-25 10:45:00,86.92,86.94,86.83,86.84,116544.0,68.8642,68.88,68.7929,68.8008,116544.0
2019-11-25 10:50:00,86.84,86.95,86.79,86.89,76429.0,68.8008,68.8879,68.7612,68.8404,76429.0
2019-11-25 10:55:00,86.9,87.05,86.88,86.95,89621.0,68.8483,68.9672,68.8325,68.8879,89621.0
2019-11-25 11:00:00,86.96,87.03,86.89,86.98,93515.0,68.8959,68.9513,68.8404,68.9117,93515.0
2019-11-25 11:05:00,87.0,87.14,86.95,86.97,85960.0,68.9275,69.0385,68.8879,68.9038,85960.0
2019-11-25 11:10:00,86.97,87.09,86.94,87.05,31469.0,68.9038,68.9988,68.88,68.9672,31469.0
2019-11-25 11:15:00,87.04,87.15,87.04,87.15,33460.0,68.9592,69.0464,68.9592,69.0464,33460.0
2019-11-25 11:20:00,87.13,87.19,87.04,87.1,47623.0,69.0305,69.0781,68.9592,69.0068,47623.0
2019-11-25 11:25:00,87.1,87.12,86.99,87.0,43457.0,69.0068,69.0226,68.9196,68.9275,43457.0
2019-11-25 11:30:00,87.0,87.02,86.92,86.93,65990.0,68.9275,68.9434,68.8642,68.8721,65990.0
2019-11-25 11:35:00,86.92,86.93,86.65,86.72,69110.0,68.8642,68.8721,68.6502,68.7057,69110.0
2019-11-25 11:40:00,86.72,86.9,86.63,86.88,30573.0,68.7057,68.8483,68.6344,68.8325,30573.0
2019-11-25 11:45:00,86.86,86.9,86.8,86.85,21611.0,68.8166,68.8483,68.7691,68.8087,21611.0
2019-11-25 11:50:00,86.86,86.88,86.62,86.63,64704.0,68.8166,68.8325,68.6265,68.6344,64704.0
2019-11-25 11:55:00,86.64,86.65,86.57,86.63,31697.0,68.6423,68.6502,68.5869,68.6344,31697.0
2019-11-25 12:00:00,86.63,86.7,86.62,86.7,31236.0,68.6344,68.6899,68.6265,68.6899,31236.0
2019-11-25 12:05:00,86.7,86.7,86.66,86.7,34668.0,68.6899,68.6899,68.6582,68.6899,34668.0
2019-11-25 12:10:00,86.7,86.79,86.69,86.72,38121.0,68.6899,68.7612,68.6819,68.7057,38121.0
2019-11-25 12:15:00,86.71,86.76,86.66,86.7,47314.0,68.6978,68.7374,68.6582,68.6899,47314.0
2019-11-25 12:20:00,86.7,86.85,86.67,86.85,32076.0,68.6899,68.8087,68.6661,68.8087,32076.0
2019-11-25 12:25:00,86.86,86.96,86.8,86.82,81427.0,68.8166,68.8959,68.7691,68.7849,81427.0
2019-11-25 12:30:00,86.82,86.94,86.82,86.9,17894.0,68.7849,68.88,68.7849,68.8483,17894.0
2019-11-25 12:35:00,86.89,86.89,86.76,86.79,19531.0,68.8404,68.8404,68.7374,68.7612,19531.0
2019-11-25 12:40:00,86.79,86.83,86.76,86.77,20080.0,68.7612,68.7929,68.7374,68.7453,20080.0
2019-11-25 12:45:00,86.78,86.85,86.73,86.83,20124.0,68.7532,68.8087,68.7136,68.7929,20124.0
2019-11-25 12:50:00,86.82,86.83,86.74,86.81,34173.0,68.7849,68.7929,68.7216,68.777,34173.0
2019-11-25 12:55:00,86.8,86.86,86.74,86.81,34898.0,68.7691,68.8166,68.7216,68.777,34898.0
2019-11-25 13:00:00,86.81,86.93,86.81,86.9,32223.0,68.777,68.8721,68.777,68.8483,32223.0
2019-11-25 13:05:00,86.91,86.93,86.78,86.79,24731.0,68.8562,68.8721,68.7532,68.7612,24731.0
2019-11-25 13:10:00,86.79,86.83,86.77,86.78,20638.0,68.7612,68.7929,68.7453,68.7532,20638.0
2019-11-25 13:15:00,86.78,86.83,86.75,86.79,23008.0,68.7532,68.7929,68.7295,68.7612,23008.0
2019-11-25 13:20:00,86.8,86.83,86.79,86.82,17512.0,68.7691,68.7929,68.7612,68.7849,17512.0
2019-11-25 13:25:00,86.82,86.95,86.82,86.9,36875.0,68.7849,68.8879,68.7849,68.8483,36875.0
2019-11-25 13:30:00,86.9,86.93,86.85,86.92,38606.0,68.8483,68.8721,68.8087,68.8642,38606.0
2019-11-25 13:35:00,86.92,87.03,86.9,87.02,31854.0,68.8642,68.9513,68.8483,68.9434,31854.0
2019-11-25 13:40:00,87.02,87.15,87.01,87.14,36093.0,68.9434,69.0464,68.9355,69.0385,36093.0
2019-11-25 13:45:00,87.14,87.18,87.1,87.16,57905.0,69.0385,69.0702,69.0068,69.0543,57905.0
2019-11-25 13:50:00,87.16,87.27,87.15,87.21,56246.0,69.0543,69.1415,69.0464,69.0939,56246.0
2019-11-25 13:55:00,87.23,87.26,87.21,87.23,38521.0,69.1098,69.1335,69.0939,69.1098,38521.0
2019-11-25 14:00:00,87.23,87.28,87.16,87.28,71321.0,69.1098,69.1494,69.0543,69.1494,71321.0
2019-11-25 14:05:00,87.28,87.3,87.26,87.27,26618.0,69.1494,69.1652,69.1335,69.1415,26618.0
2019-11-25 14:10:00,87.27,87.47,87.26,87.43,46688.0,69.1415,69.2999,69.1335,69.2682,46688.0
2019-11-25 14:15:00,87.43,87.47,87.34,87.38,44665.0,69.2682,69.2999,69.1969,69.2286,44665.0
2019-11-25 14:20:00,87.38,87.48,87.31,87.44,51448.0,69.2286,69.3078,69.1731,69.2761,51448.0
2019-11-25 14:25:00,87.42,87.48,87.38,87.45,94085.0,69.2603,69.3078,69.2286,69.2841,94085.0
2019-11-25 14:30:00,87.45,87.53,87.43,87.53,83303.0,69.2841,69.3474,69.2682,69.3474,83303.0
2019-11-25 14:35:00,87.53,87.68,87.51,87.59,150552.0,69.3474,69.4663,69.3316,69.395,150552.0
2019-11-25 14:40:00,87.6,87.62,87.49,87.49,53374.0,69.4029,69.4188,69.3158,69.3158,53374.0
2019-11-25 14:45:00,87.51,87.52,87.44,87.46,55450.0,69.3316,69.3395,69.2761,69.292,55450.0
2019-11-25 14:50:00,87.46,87.5,87.4,87.45,39202.0,69.292,69.3237,69.2445,69.2841,39202.0
2019-11-25 14:55:00,87.46,87.56,87.43,87.48,57460.0,69.292,69.3712,69.2682,69.3078,57460.0
2019-11-25 15:00:00,87.48,87.62,87.47,87.62,48088.0,69.3078,69.4188,69.2999,69.4188,48088.0
2019-11-25 15:05:00,87.62,87.67,87.58,87.59,59546.0,69.4188,69.4584,69.3871,69.395,59546.0
2019-11-25 15:10:00,87.59,87.7,87.56,87.65,69339.0,69.395,69.4821,69.3712,69.4425,69339.0
2019-11-25 15:15:00,87.65,87.71,87.59,87.62,55780.0,69.4425,69.4901,69.395,69.4188,55780.0
2019-11-25 15:20:00,87.62,87.71,87.61,87.67,50301.0,69.4188,69.4901,69.4108,69.4584,50301.0
2019-11-25 15:25:00,87.67,87.79,87.65,87.78,54517.0,69.4584,69.5534,69.4425,69.5455,54517.0
2019-11-25 15:30:00,87.79,87.81,87.73,87.75,66197.0,69.5534,69.5693,69.5059,69.5217,66197.0
2019-11-25 15:35:00,87.76,87.83,87.74,87.78,63093.0,69.5297,69.5851,69.5138,69.5455,63093.0
2019-11-25 15:40:00,87.78,87.78,87.63,87.64,78697.0,69.5455,69.5455,69.4267,69.4346,78697.0
2019-11-25 15:45:00,87.65,87.78,87.59,87.78,108913.0,69.4425,69.5455,69.395,69.5455,108913.0
2019-11-25 15:50:00,87.77,87.78,87.63,87.75,187629.0,69.5376,69.5455,69.4267,69.5217,187629.0
2019-11-25 15:55:00,87.75,87.88,87.66,87.74,367214.0,69.5217,69.6247,69.4504,69.5138,367214.0
2019-11-26 09:30:00,88.15,88.15,87.61,87.62,146914.0,69.8387,69.8387,69.4108,69.4188,146914.0
2019-11-26 09:35:00,87.6,87.71,87.54,87.58,59725.0,69.4029,69.4901,69.3554,69.3871,59725.0
2019-11-26 09:40:00,87.59,87.84,87.55,87.58,50526.0,69.395,69.5931,69.3633,69.3871,50526.0
2019-11-26 09:45:00,87.58,87.66,87.57,87.59,36511.0,69.3871,69.4504,69.3791,69.395,36511.0
2019-11-26 09:50:00,87.6,87.79,87.57,87.78,64019.0,69.4029,69.5534,69.3791,69.5455,64019.0
2019-11-26 09:55:00,87.77,87.8,87.43,87.73,92619.0,69.5376,69.5614,69.2682,69.5059,92619.0
2019-11-26 10:00:00,87.74,87.82,87.51,87.52,42649.0,69.5138,69.5772,69.3316,69.3395,42649.0
2019-11-26 10:05:00,87.52,87.52,87.32,87.43,35369.0,69.3395,69.3395,69.1811,69.2682,35369.0
2019-11-26 10:10:00,87.44,87.44,87.13,87.15,46246.0,69.2761,69.2761,69.0305,69.0464,46246.0
2019-11-26 10:15:00,87.15,87.16,86.93,87.08,73551.0,69.0464,69.0543,68.8721,68.9909,73551.0
2019-11-26 10:20:00,87.07,87.3,87.02,87.28,40044.0,68.983,69.1652,68.9434,69.1494,40044.0
2019-11-26 10:25:00,87.28,87.4,87.27,87.37,36640.0,69.1494,69.2445,69.1415,69.2207,36640.0
2019-11-26 10:30:00,87.37,87.43,87.28,87.36,33819.0,69.2207,69.2682,69.1494,69.2128,33819.0
2019-11-26 10:35:00,87.36,87.57,87.35,87.57,45006.0,69.2128,69.3791,69.2048,69.3791,45006.0
2019-11-26 10:40:00,87.57,87.6,87.4,87.56,58778.0,69.3791,69.4029,69.2445,69.3712,58778.0
2019-11-26 10:45:00,87.56,87.58,87.43,87.47,46092.0,69.3712,69.3871,69.2682,69.2999,46092.0
2019-11-26 10:50:00,87.45,87.48,87.35,87.44,35950.0,69.2841,69.3078,69.2048,69.2761,35950.0
2019-11-26 10:55:00,87.44,87.53,87.35,87.47,49464.0,69.2761,69.3474,69.2048,69.2999,49464.0
2019-11-26 11:00:00,87.46,87.48,87.34,87.38,57594.0,69.292,69.3078,69.1969,69.2286,57594.0
2019-11-26 11:05:00,87.39,87.48,87.38,87.47,31608.0,69.2365,69.3078,69.2286,69.2999,31608.0
2019-11-26 11:10:00,87.48,87.54,87.42,87.47,46535.0,69.3078,69.3554,69.2603,69.2999,46535.0
2019-11-26 11:15:00,87.48,87.5,87.42,87.43,24012.0,69.3078,69.3237,69.2603,69.2682,24012.0
2019-11-26 11:20:00,87.42,87.52,87.39,87.43,47357.0,69.2603,69.3395,69.2365,69.2682,47357.0
2019-11-26 11:25:00,87.43,87.55,87.41,87.54,22964.0,69.2682,69.3633,69.2524,69.3554,22964.0
2019-11-26 11:30:00,87.55,87.67,87.54,87.62,39109.0,69.3633,69.4584,69.3554,69.4188,39109.0
2019-11-26 11:35:00,87.63,87.82,87.54,87.81,56212.0,69.4267,69.5772,69.3554,69.5693,56212.0
2019-11-26 11:40:00,87.8,87.83,87.75,87.83,36094.0,69.5614,69.5851,69.5217,69.5851,36094.0
2019-11-26 11:45:00,87.81,87.92,87.79,87.81,38738.0,69.5693,69.6564,69.5534,69.5693,38738.0
2019-11-26 11:50:00,87.81,87.9,87.78,87.89,46219.0,69.5693,69.6406,69.5455,69.6327,46219.0
2019-11-26 11:55:00,87.9,87.91,87.8,87.82,29978.0,69.6406,69.6485,69.5614,69.5772,29978.0
2019-11-26 12:00:00,87.82,87.88,87.81,87.84,40423.0,69.5772,69.6247,69.5693,69.5931,40423.0
2019-11-26 12:05:00,87.85,88.09,87.84,88.06,94946.0,69.601,69.7911,69.5931,69.7674,94946.0
2019-11-26 12:10:00,88.08,88.19,88.06,88.15,90928.0,69.7832,69.8703,69.7674,69.8387,90928.0
2019-11-26 12:15:00,88.16,88.17,88.02,88.04,70405.0,69.8466,69.8545,69.7357,69.7515,70405.0
2019-11-26 12:20:00,88.02,88.16,88.02,88.13,64040.0,69.7357,69.8466,69.7357,69.8228,64040.0
2019-11-26 12:25:00,88.13,88.13,88.08,88.09,24719.0,69.8228,69.8228,69.7832,69.7911,24719.0
2019-11-26 12:30:00,88.09,88.17,88.03,88.16,25807.0,69.7911,69.8545,69.7436,69.8466,25807.0
2019-11-26 12:35:00,88.16,88.18,88.08,88.1,34609.0,69.8466,69.8624,69.7832,69.799,34609.0
2019-11-26 12:40:00,88.09,88.12,88.04,88.05,46123.0,69.7911,69.8149,69.7515,69.7594,46123.0
2019-11-26 12:45:00,88.04,88.04,87.91,87.94,53398.0,69.7515,69.7515,69.6485,69.6723,53398.0
2019-11-26 12:50:00,87.94,87.96,87.82,87.92,68639.0,69.6723,69.6881,69.5772,69.6564,68639.0
2019-11-26 12:55:00,87.93,87.97,87.81,87.95,74839.0,69.6644,69.696,69.5693,69.6802,74839.0
2019-11-26 13:00:00,87.94,88.03,87.9,87.9,41652.0,69.6723,69.7436,69.6406,69.6406,41652.0
2019-11-26 13:05:00,87.9,87.92,87.74,87.8,62505.0,69.6406,69.6564,69.5138,69.5614,62505.0
2019-11-26 13:10:00,87.81,87.83,87.67,87.78,100082.0,69.5693,69.5851,69.4584,69.5455,100082.0
2019-11-26 13:15:00,87.78,87.9,87.75,87.83,39114.0,69.5455,69.6406,69.5217,69.5851,39114.0
2019-11-26 13:20:00,87.84,87.91,87.77,87.88,32829.0,69.5931,69.6485,69.5376,69.6247,32829.0
2019-11-26 13:25:00,87.88,87.95,87.82,87.92,170899.0,69.6247,69.6802,69.5772,69.6564,170899.0
2019-11-26 13:30:00,87.91,88.0,87.65,87.65,101764.0,69.6485,69.7198,69.4425,69.4425,101764.0
2019-11-26 13:35:00,87.66,87.72,87.61,87.62,50455.0,69.4504,69.498,69.4108,69.4188,50455.0
2019-11-26 13:40:00,87.63,87.67,87.55,87.66,43010.0,69.4267,69.4584,69.3633,69.4504,43010.0
2019-11-26 13:45:00,87.65,87.66,87.45,87.47,30602.0,69.4425,69.4504,69.2841,69.2999,30602.0
2019-11-26 13:50:00,87.46,87.47,87.36,87.38,33873.0,69.292,69.2999,69.2128,69.2286,33873.0
2019-11-26 13:55:00,87.39,87.41,87.32,87.39,30233.0,69.2365,69.2524,69.1811,69.2365,30233.0
2019-11-26 14:00:00,87.39,87.4,87.31,87.35,24068.0,69.2365,69.2445,69.1731,69.2048,24068.0
2019-11-26 14:05:00,87.36,87.37,87.25,87.28,28406.0,69.2128,69.2207,69.1256,69.1494,28406.0
2019-11-26 14:10:00,87.28,87.37,87.27,87.36,25672.0,69.1494,69.2207,69.1415,69.2128,25672.0
2019-11-26 14:15:00,87.36,87.36,87.26,87.27,28107.0,69.2128,69.2128,69.1335,69.1415,28107.0
2019-11-26 14:20:00,87.27,87.27,87.17,87.2,40456.0,69.1415,69.1415,69.0622,69.086,40456.0
2019-11-26 14:25:00,87.2,87.24,87.2,87.22,25582.0,69.086,69.1177,69.086,69.1018,25582.0
2019-11-26 14:30:00,87.22,87.3,87.21,87.3,27114.0,69.1018,69.1652,69.0939,69.1652,27114.0
2019-11-26 14:35:00,87.29,87.3,87.23,87.23,22720.0,69.1573,69.1652,69.1098,69.1098,22720.0
2019-11-26 14:40:00,87.23,87.25,87.15,87.16,27088.0,69.1098,69.1256,69.0464,69.0543,27088.0
2019-11-26 14:45:00,87.16,87.3,87.13,87.24,52434.0,69.0543,69.1652,69.0305,69.1177,52434.0
2019-11-26 14:50:00,87.24,87.35,87.23,87.32,20814.0,69.1177,69.2048,69.1098,69.1811,20814.0
2019-11-26 14:55:00,87.31,87.34,87.27,87.27,23397.0,69.1731,69.1969,69.1415,69.1415,23397.0
2019-11-26 15:00:00,87.27,87.27,87.16,87.17,24889.0,69.1415,69.1415,69.0543,69.0622,24889.0
2019-11-26 15:05:00,87.17,87.19,87.09,87.16,53413.0,69.0622,69.0781,68.9988,69.0543,53413.0
2019-11-26 15:10:00,87.16,87.23,87.14,87.23,27090.0,69.0543,69.1098,69.0385,69.1098,27090.0
2019-11-26 15:15:00,87.23,87.45,87.22,87.44,55621.0,69.1098,69.2841,69.1018,69.2761,55621.0
2019-11-26 15:20:00,87.43,87.43,87.25,87.31,75241.0,69.2682,69.2682,69.1256,69.1731,75241.0
2019-11-26 15:25:00,87.31,87.34,87.28,87.3,26087.0,69.1731,69.1969,69.1494,69.1652,26087.0
2019-11-26 15:30:00,87.3,87.43,87.3,87.42,43132.0,69.1652,69.2682,69.1652,69.2603,43132.0
2019-11-26 15:35:00,87.42,87.46,87.37,87.38,65942.0,69.2603,69.292,69.2207,69.2286,65942.0
2019-11-26 15:40:00,87.38,87.44,87.35,87.4,60842.0,69.2286,69.2761,69.2048,69.2445,60842.0
2019-11-26 15:45:00,87.4,87.57,87.4,87.57,98805.0,69.2445,69.3791,69.2445,69.3791,98805.0
2019-11-26 15:50:00,87.57,87.69,87.56,87.65,171054.0,69.3791,69.4742,69.3712,69.4425,171054.0
2019-11-26 15:55:00,87.65,87.77,87.62,87.69,274604.0,69.4425,69.5376,69.4188,69.4742,274604.0
2019-11-27 09:30:00,87.86,88.29,87.79,88.27,145273.0,69.6089,69.9496,69.5534,69.9337,145273.0
2019-11-27 09:35:00,88.22,88.44,88.04,88.06,77779.0,69.8941,70.0684,69.7515,69.7674,77779.0
2019-11-27 09:40:00,88.07,88.23,88.07,88.12,44133.0,69.7753,69.902,69.7753,69.8149,44133.0
2019-11-27 09:45:00,88.11,88.23,87.91,87.91,53157.0,69.807,69.902,69.6485,69.6485,53157.0
2019-11-27 09:50:00,87.9,87.99,87.76,87.81,51132.0,69.6406,69.7119,69.5297,69.5693,51132.0
2019-11-27 09:55:00,87.82,87.95,87.78,87.83,41433.0,69.5772,69.6802,69.5455,69.5851,41433.0
2019-11-27 10:00:00,87.82,87.93,87.77,87.78,35186.0,69.5772,69.6644,69.5376,69.5455,35186.0
2019-11-27 10:05:00,87.78,87.94,87.76,87.83,37172.0,69.5455,69.6723,69.5297,69.5851,37172.0
2019-11-27 10:10:00,87.84,88.0,87.83,87.94,68902.0,69.5931,69.7198,69.5851,69.6723,68902.0
2019-11-27 10:15:00,87.94,87.97,87.86,87.96,57181.0,69.6723,69.696,69.6089,69.6881,57181.0
2019-11-27 10:20:00,87.96,88.02,87.93,88.01,42786.0,69.6881,69.7357,69.6644,69.7277,42786.0
2019-11-27 10:25:00,88.01,88.04,87.85,88.0,51768.0,69.7277,69.7515,69.601,69.7198,51768.0
2019-11-27 10:30:00,88.01,88.04,87.93,87.98,61728.0,69.7277,69.7515,69.6644,69.704,61728.0
2019-11-27 10:35:00,87.99,88.02,87.86,87.93,37752.0,69.7119,69.7357,69.6089,69.6644,37752.0
2019-11-27 10:40:00,87.93,87.96,87.9,87.92,31628.0,69.6644,69.6881,69.6406,69.6564,31628.0
2019-11-27 10:45:00,87.92,87.96,87.89,87.9,35885.0,69.6564,69.6881,69.6327,69.6406,35885.0
2019-11-27 10:50:00,87.9,87.91,87.82,87.86,34324.0,69.6406,69.6485,69.5772,69.6089,34324.0
2019-11-27 10:55:00,87.87,87.88,87.61,87.81,70521.0,69.6168,69.6247,69.4108,69.5693,70521.0
2019-11-27 11:00:00,87.83,88.03,87.81,88.02,31334.0,69.5851,69.7436,69.5693,69.7357,31334.0
2019-11-27 11:05:00,88.02,88.05,87.89,88.04,38856.0,69.7357,69.7594,69.6327,69.7515,38856.0
2019-11-27 11:10:00,88.03,88.08,87.95,88.03,31877.0,69.7436,69.7832,69.6802,69.7436,31877.0
2019-11-27 11:15:00,88.03,88.08,87.96,87.99,25460.0,69.7436,69.7832,69.6881,69.7119,25460.0
2019-11-27 11:20:00,88.01,88.13,88.01,88.12,52608.0,69.7277,69.8228,69.7277,69.8149,52608.0
2019-11-27 11:25:00,88.11,88.19,88.07,88.19,29011.0,69.807,69.8703,69.7753,69.8703,29011.0
2019-11-27 11:30:00,88.19,88.21,88.13,88.16,30426.0,69.8703,69.8862,69.8228,69.8466,30426.0
2019-11-27 11:35:00,88.16,88.3,88.14,88.3,55001.0,69.8466,69.9575,69.8307,69.9575,55001.0
2019-11-27 11:40:00,88.29,88.3,88.17,88.2,37748.0,69.9496,69.9575,69.8545,69.8783,37748.0
2019-11-27 11:45:00,88.19,88.28,88.17,88.25,28118.0,69.8703,69.9417,69.8545,69.9179,28118.0
2019-11-27 11:50:00,88.26,88.34,88.24,88.31,34347.0,69.9258,69.9892,69.91,69.9654,34347.0
2019-11-27 11:55:00,88.31,88.37,88.25,88.37,45392.0,69.9654,70.013,69.9179,70.013,45392.0
2019-11-27 12:00:00,88.37,88.51,88.37,88.48,86231.0,70.013,70.1239,70.013,70.1001,86231.0
2019-11-27 12:05:00,88.48,88.49,88.3,88.46,41180.0,70.1001,70.108,69.9575,70.0843,41180.0
2019-11-27 12:10:00,88.45,88.52,88.37,88.41,46108.0,70.0763,70.1318,70.013,70.0446,46108.0
2019-11-27 12:15:00,88.41,88.45,88.31,88.37,27930.0,70.0446,70.0763,69.9654,70.013,27930.0
2019-11-27 12:20:00,88.38,88.52,88.37,88.48,25083.0,70.0209,70.1318,70.013,70.1001,25083.0
2019-11-27 12:25:00,88.49,88.49,88.41,88.48,35998.0,70.108,70.108,70.0446,70.1001,35998.0
2019-11-27 12:30:00,88.5,88.56,88.49,88.5,35123.0,70.116,70.1635,70.108,70.116,35123.0
2019-11-27 12:35:00,88.49,88.57,88.47,88.56,31684.0,70.108,70.1714,70.0922,70.1635,31684.0
2019-11-27 12:40:00,88.56,88.57,88.5,88.51,25237.0,70.1635,70.1714,70.116,70.1239,25237.0
2019-11-27 12:45:00,88.52,88.56,88.45,88.53,26637.0,70.1318,70.1635,70.0763,70.1397,26637.0
2019-11-27 12:50:00,88.52,88.56,88.49,88.5,25378.0,70.1318,70.1635,70.108,70.116,25378.0
2019-11-27 12:55:00,88.5,88.54,88.47,88.53,24107.0,70.116,70.1476,70.0922,70.1397,24107.0
2019-11-27 13:00:00,88.53,88.56,88.51,88.54,20593.0,70.1397,70.1635,70.1239,70.1476,20593.0
2019-11-27 13:05:00,88.54,88.56,88.49,88.49,30344.0,70.1476,70.1635,70.108,70.108,30344.0
2019-11-27 13:10:00,88.49,88.54,88.46,88.51,35564.0,70.108,70.1476,70.0843,70.1239,35564.0
2019-11-27 13:15:00,88.52,88.52,88.45,88.51,33429.0,70.1318,70.1318,70.0763,70.1239,33429.0
2019-11-27 13:20:00,88.51,88.55,88.51,88.53,25051.0,70.1239,70.1556,70.1239,70.1397,25051.0
2019-11-27 13:25:00,88.53,88.55,88.49,88.53,38760.0,70.1397,70.1556,70.108,70.1397,38760.0
2019-11-27 13:30:00,88.54,88.64,88.53,88.62,58708.0,70.1476,70.2269,70.1397,70.211,58708.0
2019-11-27 13:35:00,88.62,88.72,88.62,88.7,46497.0,70.211,70.2902,70.211,70.2744,46497.0
2019-11-27 13:40:00,88.71,88.72,88.65,88.69,31936.0,70.2823,70.2902,70.2348,70.2665,31936.0
2019-11-27 13:45:00,88.7,88.7,88.56,88.68,37496.0,70.2744,70.2744,70.1635,70.2586,37496.0
2019-11-27 13:50:00,88.68,88.72,88.63,88.64,31973.0,70.2586,70.2902,70.2189,70.2269,31973.0
2019-11-27 13:55:00,88.66,88.71,88.61,88.68,26887.0,70.2427,70.2823,70.2031,70.2586,26887.0
2019-11-27 14:00:00,88.68,88.69,88.63,88.64,22467.0,70.2586,70.2665,70.2189,70.2269,22467.0
2019-11-27 14:05:00,88.63,88.72,88.62,88.72,22547.0,70.2189,70.2902,70.211,70.2902,22547.0
2019-11-27 14:10:00,88.71,88.75,88.68,88.68,33289.0,70.2823,70.314,70.2586,70.2586,33289.0
2019-11-27 14:15:00,88.68,88.69,88.62,88.66,38916.0,70.2586,70.2665,70.211,70.2427,38916.0
2019-11-27 14:20:00,88.66,88.77,88.66,88.76,34393.0,70.2427,70.3299,70.2427,70.3219,34393.0
2019-11-27 14:25:00,88.76,88.79,88.67,88.78,44734.0,70.3219,70.3457,70.2506,70.3378,44734.0
2019-11-27 14:30:00,88.78,88.81,88.71,88.78,44876.0,70.3378,70.3616,70.2823,70.3378,44876.0
2019-11-27 14:35:00,88.77,88.79,88.74,88.79,27107.0,70.3299,70.3457,70.3061,70.3457,27107.0
2019-11-27 14:40:00,88.79,88.8,88.74,88.78,30010.0,70.3457,70.3536,70.3061,70.3378,30010.0
2019-11-27 14:45:00,88.78,88.8,88.74,88.75,27495.0,70.3378,70.3536,70.3061,70.314,27495.0
2019-11-27 14:50:00,88.74,88.74,88.67,88.68,38894.0,70.3061,70.3061,70.2506,70.2586,38894.0
2019-11-27 14:55:00,88.69,88.74,88.68,88.69,32351.0,70.2665,70.3061,70.2586,70.2665,32351.0
2019-11-27 15:00:00,88.69,88.75,88.63,88.7,45641.0,70.2665,70.314,70.2189,70.2744,45641.0
2019-11-27 15:05:00,88.7,88.76,88.68,88.72,27287.0,70.2744,70.3219,70.2586,70.2902,27287.0
2019-11-27 15:10:00,88.73,88.79,88.62,88.64,43229.0,70.2982,70.3457,70.211,70.2269,43229.0
2019-11-27 15:15:00,88.65,88.7,88.6,88.62,38074.0,70.2348,70.2744,70.1952,70.211,38074.0
2019-11-27 15:20:00,88.61,88.63,88.49,88.51,58878.0,70.2031,70.2189,70.108,70.1239,58878.0
2019-11-27 15:25:00,88.51,88.54,88.49,88.51,33165.0,70.1239,70.1476,70.108,70.1239,33165.0
2019-11-27 15:30:00,88.52,88.52,88.46,88.49,53243.0,70.1318,70.1318,70.0843,70.108,53243.0
2019-11-27 15:35:00,88.5,88.52,88.45,88.46,59901.0,70.116,70.1318,70.0763,70.0843,59901.0
2019-11-27 15:40:00,88.47,88.53,88.43,88.46,50265.0,70.0922,70.1397,70.0605,70.0843,50265.0
2019-11-27 15:45:00,88.46,88.48,88.43,88.44,64926.0,70.0843,70.1001,70.0605,70.0684,64926.0
2019-11-27 15:50:00,88.44,88.5,88.41,88.46,116999.0,70.0684,70.116,70.0446,70.0843,116999.0
2019-11-27 15:55:00,88.46,88.55,88.32,88.33,347308.0,70.0843,70.1556,69.9733,69.9813,347308.0
2019-11-29 09:30:00,88.0,88.09,87.8,87.89,117821.0,69.7198,69.7911,69.5614,69.6327,117821.0
2019-11-29 09:35:00,87.85,87.93,87.75,87.79,56618.0,69.601,69.6644,69.5217,69.5534,56618.0
2019-11-29 09:40:00,87.79,87.93,87.76,87.84,42886.0,69.5534,69.6644,69.5297,69.5931,42886.0
2019-11-29 09:45:00,87.85,88.0,87.82,87.91,47881.0,69.601,69.7198,69.5772,69.6485,47881.0
2019-11-29 09:50:00,87.92,88.05,87.9,87.97,39421.0,69.6564,69.7594,69.6406,69.696,39421.0
2019-11-29 09:55:00,87.97,87.97,87.75,87.8,31656.0,69.696,69.696,69.5217,69.5614,31656.0
2019-11-29 10:00:00,87.78,87.91,87.72,87.88,35474.0,69.5455,69.6485,69.498,69.6247,35474.0
2019-11-29 10:05:00,87.88,87.88,87.81,87.82,34318.0,69.6247,69.6247,69.5693,69.5772,34318.0
2019-11-29 10:10:00,87.81,87.85,87.73,87.85,23870.0,69.5693,69.601,69.5059,69.601,23870.0
2019-11-29 10:15:00,87.85,87.87,87.8,87.82,22368.0,69.601,69.6168,69.5614,69.5772,22368.0
2019-11-29 10:20:00,87.81,87.96,87.78,87.89,38056.0,69.5693,69.6881,69.5455,69.6327,38056.0
2019-11-29 10:25:00,87.89,87.89,87.75,87.84,27333.0,69.6327,69.6327,69.5217,69.5931,27333.0
2019-11-29 10:30:00,87.84,87.84,87.64,87.64,29655.0,69.5931,69.5931,69.4346,69.4346,29655.0
2019-11-29 10:35:00,87.64,87.75,87.56,87.73,29241.0,69.4346,69.5217,69.3712,69.5059,29241.0
2019-11-29 10:40:00,87.72,87.73,87.58,87.59,19177.0,69.498,69.5059,69.3871,69.395,19177.0
2019-11-29 10:45:00,87.59,87.67,87.58,87.63,32739.0,69.395,69.4584,69.3871,69.4267,32739.0
2019-11-29 10:50:00,87.63,87.64,87.56,87.57,23993.0,69.4267,69.4346,69.3712,69.3791,23993.0
2019-11-29 10:55:00,87.57,87.64,87.51,87.52,42949.0,69.3791,69.4346,69.3316,69.3395,42949.0
2019-11-29 11:00:00,87.52,87.58,87.46,87.57,38230.0,69.3395,69.3871,69.292,69.3791,38230.0
2019-11-29 11:05:00,87.58,87.63,87.54,87.58,33381.0,69.3871,69.4267,69.3554,69.3871,33381.0
2019-11-29 11:10:00,87.58,87.66,87.58,87.6,31884.0,69.3871,69.4504,69.3871,69.4029,31884.0
2019-11-29 11:15:00,87.61,87.61,87.4,87.4,32842.0,69.4108,69.4108,69.2445,69.2445,32842.0
2019-11-29 11:20:00,87.41,87.56,87.37,87.51,34707.0,69.2524,69.3712,69.2207,69.3316,34707.0
2019-11-29 11:25:00,87.51,87.55,87.46,87.48,26611.0,69.3316,69.3633,69.292,69.3078,26611.0
2019-11-29 11:30:00,87.47,87.54,87.46,87.51,22388.0,69.2999,69.3554,69.292,69.3316,22388.0
2019-11-29 11:35:00,87.5,87.69,87.47,87.64,76517.0,69.3237,69.4742,69.2999,69.4346,76517.0
2019-11-29 11:40:00,87.64,87.76,87.62,87.74,43205.0,69.4346,69.5297,69.4188,69.5138,43205.0
2019-11-29 11:45:00,87.75,87.75,87.6,87.65,27089.0,69.5217,69.5217,69.4029,69.4425,27089.0
2019-11-29 11:50:00,87.65,87.73,87.58,87.73,24583.0,69.4425,69.5059,69.3871,69.5059,24583.0
2019-11-29 11:55:00,87.72,87.74,87.6,87.6,19348.0,69.498,69.5138,69.4029,69.4029,19348.0
2019-11-29 12:00:00,87.61,87.64,87.6,87.63,21780.0,69.4108,69.4346,69.4029,69.4267,21780.0
2019-11-29 12:05:00,87.62,87.63,87.47,87.5,36417.0,69.4188,69.4267,69.2999,69.3237,36417.0
2019-11-29 12:10:00,87.51,87.52,87.43,87.44,35787.0,69.3316,69.3395,69.2682,69.2761,35787.0
2019-11-29 12:15:00,87.45,87.48,87.4,87.41,22294.0,69.2841,69.3078,69.2445,69.2524,22294.0
2019-11-29 12:20:00,87.41,87.43,87.34,87.37,31613.0,69.2524,69.2682,69.1969,69.2207,31613.0
2019-11-29 12:25:00,87.37,87.5,87.36,87.43,45413.0,69.2207,69.3237,69.2128,69.2682,45413.0
2019-11-29 12:30:00,87.44,87.45,87.22,87.33,39012.0,69.2761,69.2841,69.1018,69.189,39012.0
2019-11-29 12:35:00,87.33,87.35,87.25,87.27,52822.0,69.189,69.2048,69.1256,69.1415,52822.0
2019-11-29 12:40:00,87.28,87.3,87.24,87.27,45087.0,69.1494,69.1652,69.1177,69.1415,45087.0
2019-11-29 12:45:00,87.27,87.36,87.24,87.34,47579.0,69.1415,69.2128,69.1177,69.1969,47579.0
2019-11-29 12:50:00,87.36,87.71,87.34,87.7,66316.0,69.2128,69.4901,69.1969,69.4821,66316.0
2019-11-29 12:55:00,87.72,87.88,87.62,87.72,257837.0,69.498,69.6247,69.4188,69.498,257837.0
2019-12-02 09:30:00,87.84,87.97,87.8,87.9,260791.0,69.5931,69.696,69.5614,69.6406,260791.0
2019-12-02 09:35:00,87.9,88.03,87.79,87.86,133442.0,69.6406,69.7436,69.5534,69.6089,133442.0
2019-12-02 09:40:00,87.86,87.93,87.76,87.86,115386.0,69.6089,69.6644,69.5297,69.6089,115386.0
2019-12-02 09:45:00,87.87,87.91,87.81,87.85,62674.0,69.6168,69.6485,69.5693,69.601,62674.0
2019-12-02 09:50:00,87.85,87.92,87.8,87.91,66006.0,69.601,69.6564,69.5614,69.6485,66006.0
2019-12-02 09:55:00,87.91,87.92,87.73,87.74,60000.0,69.6485,69.6564,69.5059,69.5138,60000.0
2019-12-02 10:00:00,87.74,87.84,87.33,87.34,121181.0,69.5138,69.5931,69.189,69.1969,121181.0
2019-12-02 10:05:00,87.33,87.54,87.27,87.5,74467.0,69.189,69.3554,69.1415,69.3237,74467.0
2019-12-02 10:10:00,87.5,87.72,87.46,87.68,164491.0,69.3237,69.498,69.292,69.4663,164491.0
2019-12-02 10:15:00,87.68,87.69,87.4,87.41,39457.0,69.4663,69.4742,69.2445,69.2524,39457.0
2019-12-02 10:20:00,87.41,87.52,87.36,87.45,27441.0,69.2524,69.3395,69.2128,69.2841,27441.0
2019-12-02 10:25:00,87.44,87.52,87.4,87.49,41934.0,69.2761,69.3395,69.2445,69.3158,41934.0
2019-12-02 10:30:00,87.49,87.54,87.39,87.51,39225.0,69.3158,69.3554,69.2365,69.3316,39225.0
2019-12-02 10:35:00,87.51,87.54,87.31,87.45,52869.0,69.3316,69.3554,69.1731,69.2841,52869.0
2019-12-02 10:40:00,87.46,87.63,87.45,87.58,36506.0,69.292,69.4267,69.2841,69.3871,36506.0
2019-12-02 10:45:00,87.57,87.57,87.4,87.45,39513.0,69.3791,69.3791,69.2445,69.2841,39513.0
2019-12-02 10:50:00,87.46,87.53,87.33,87.51,69327.0,69.292,69.3474,69.189,69.3316,69327.0
2019-12-02 10:55:00,87.5,87.63,87.48,87.59,46800.0,69.3237,69.4267,69.3078,69.395,46800.0
2019-12-02 11:00:00,87.59,87.65,87.32,87.39,104477.0,69.395,69.4425,69.1811,69.2365,104477.0
2019-12-02 11:05:00,87.38,87.5,87.36,87.5,36235.0,69.2286,69.3237,69.2128,69.3237,36235.0
2019-12-02 11:10:00,87.5,87.51,87.37,87.48,19972.0,69.3237,69.3316,69.2207,69.3078,19972.0
2019-12-02 11:15:00,87.48,87.57,87.41,87.54,25359.0,69.3078,69.3791,69.2524,69.3554,25359.0
2019-12-02 11:20:00,87.53,87.59,87.47,87.47,35650.0,69.3474,69.395,69.2999,69.2999,35650.0
2019-12-02 11:25:00,87.47,87.53,87.44,87.44,22822.0,69.2999,69.3474,69.2761,69.2761,22822.0
2019-12-02 11:30:00,87.45,87.45,87.33,87.41,21567.0,69.2841,69.2841,69.189,69.2524,21567.0
2019-12-02 11:35:00,87.42,87.51,87.37,87.51,32462.0,69.2603,69.3316,69.2207,69.3316,32462.0
2019-12-02 11:40:00,87.53,87.54,87.45,87.45,41634.0,69.3474,69.3554,69.2841,69.2841,41634.0
2019-12-02 11:45:00,87.46,87.57,87.42,87.55,55493.0,69.292,69.3791,69.2603,69.3633,55493.0
2019-12-02 11:50:00,87.56,87.62,87.5,87.57,68312.0,69.3712,69.4188,69.3237,69.3791,68312.0
2019-12-02 11:55:00,87.56,87.56,87.45,87.48,32866.0,69.3712,69.3712,69.2841,69.3078,32866.0
2019-12-02 12:00:00,87.48,87.48,87.41,87.44,28927.0,69.3078,69.3078,69.2524,69.2761,28927.0
2019-12-02 12:05:00,87.43,87.45,87.35,87.37,27951.0,69.2682,69.2841,69.2048,69.2207,27951.0
2019-12-02 12:10:00,87.38,87.5,87.37,87.44,32570.0,69.2286,69.3237,69.2207,69.2761,32570.0
2019-12-02 12:15:00,87.44,87.46,87.35,87.37,23513.0,69.2761,69.292,69.2048,69.2207,23513.0
2019-12-02 12:20:00,87.36,87.37,87.33,87.36,26793.0,69.2128,69.2207,69.189,69.2128,26793.0
2019-12-02 12:25:00,87.36,87.45,87.15,87.38,118432.0,69.2128,69.2841,69.0464,69.2286,118432.0
2019-12-02 12:30:00,87.36,87.37,87.3,87.3,30087.0,69.2128,69.2207,69.1652,69.1652,30087.0
2019-12-02 12:35:00,87.31,87.37,87.3,87.34,17476.0,69.1731,69.2207,69.1652,69.1969,17476.0
2019-12-02 12:40:00,87.33,87.46,87.32,87.41,39025.0,69.189,69.292,69.1811,69.2524,39025.0
2019-12-02 12:45:00,87.43,87.43,87.35,87.39,29288.0,69.2682,69.2682,69.2048,69.2365,29288.0
2019-12-02 12:50:00,87.38,87.39,87.27,87.29,25265.0,69.2286,69.2365,69.1415,69.1573,25265.0
2019-12-02 12:55:00,87.28,87.31,87.17,87.17,23538.0,69.1494,69.1731,69.0622,69.0622,23538.0
2019-12-02 13:00:00,87.17,87.26,87.17,87.24,37643.0,69.0622,69.1335,69.0622,69.1177,37643.0
2019-12-02 13:05:00,87.23,87.28,87.2,87.25,20394.0,69.1098,69.1494,69.086,69.1256,20394.0
2019-12-02 13:10:00,87.27,87.27,87.17,87.17,23498.0,69.1415,69.1415,69.0622,69.0622,23498.0
2019-12-02 13:15:00,87.16,87.18,87.13,87.13,24636.0,69.0543,69.0702,69.0305,69.0305,24636.0
2019-12-02 13:20:00,87.13,87.17,87.12,87.13,22787.0,69.0305,69.0622,69.0226,69.0305,22787.0
2019-12-02 13:25:00,87.14,87.22,87.13,87.2,29341.0,69.0385,69.1018,69.0305,69.086,29341.0
2019-12-02 13:30:00,87.2,87.26,87.16,87.21,28271.0,69.086,69.1335,69.0543,69.0939,28271.0
2019-12-02 13:35:00,87.22,87.24,87.19,87.2,22449.0,69.1018,69.1177,69.0781,69.086,22449.0
2019-12-02 13:40:00,87.2,87.21,87.14,87.21,26049.0,69.086,69.0939,69.0385,69.0939,26049.0
2019-12-02 13:45:00,87.22,87.4,87.2,87.36,29902.0,69.1018,69.2445,69.086,69.2128,29902.0
2019-12-02 13:50:00,87.36,87.37,87.27,87.29,20054.0,69.2128,69.2207,69.1415,69.1573,20054.0
2019-12-02 13:55:00,87.29,87.36,87.28,87.33,20930.0,69.1573,69.2128,69.1494,69.189,20930.0
2019-12-02 14:00:00,87.34,87.38,87.31,87.38,25486.0,69.1969,69.2286,69.1731,69.2286,25486.0
2019-12-02 14:05:00,87.38,87.41,87.36,87.4,21915.0,69.2286,69.2524,69.2128,69.2445,21915.0
2019-12-02 14:10:00,87.4,87.46,87.39,87.45,23787.0,69.2445,69.292,69.2365,69.2841,23787.0
2019-12-02 14:15:00,87.45,87.46,87.43,87.45,20351.0,69.2841,69.292,69.2682,69.2841,20351.0
2019-12-02 14:20:00,87.46,87.52,87.43,87.51,57837.0,69.292,69.3395,69.2682,69.3316,57837.0
2019-12-02 14:25:00,87.51,87.56,87.5,87.54,25749.0,69.3316,69.3712,69.3237,69.3554,25749.0
2019-12-02 14:30:00,87.54,87.57,87.49,87.49,27904.0,69.3554,69.3791,69.3158,69.3158,27904.0
2019-12-02 14:35:00,87.5,87.5,87.38,87.4,32041.0,69.3237,69.3237,69.2286,69.2445,32041.0
2019-12-02 14:40:00,87.4,87.41,87.36,87.36,26367.0,69.2445,69.2524,69.2128,69.2128,26367.0
2019-12-02 14:45:00,87.37,87.42,87.37,87.4,30237.0,69.2207,69.2603,69.2207,69.2445,30237.0
2019-12-02 14:50:00,87.4,87.42,87.35,87.35,24394.0,69.2445,69.2603,69.2048,69.2048,24394.0
2019-12-02 14:55:00,87.36,87.38,87.31,87.34,26767.0,69.2128,69.2286,69.1731,69.1969,26767.0
2019-12-02 15:00:00,87.34,87.35,87.28,87.29,32529.0,69.1969,69.2048,69.1494,69.1573,32529.0
2019-12-02 15:05:00,87.3,87.31,87.21,87.25,37060.0,69.1652,69.1731,69.0939,69.1256,37060.0
2019-12-02 15:10:00,87.25,87.32,87.2,87.32,43124.0,69.1256,69.1811,69.086,69.1811,43124.0
2019-12-02 15:15:00,87.32,87.32,87.26,87.29,38340.0,69.1811,69.1811,69.1335,69.1573,38340.0
2019-12-02 15:20:00,87.3,87.31,87.24,87.25,34334.0,69.1652,69.1731,69.1177,69.1256,34334.0
2019-12-02 15:25:00,87.25,87.31,87.23,87.25,36590.0,69.1256,69.1731,69.1098,69.1256,36590.0
2019-12-02 15:30:00,87.26,87.26,87.2,87.24,41210.0,69.1335,69.1335,69.086,69.1177,41210.0
2019-12-02 15:35:00,87.23,87.24,87.18,87.22,62798.0,69.1098,69.1177,69.0702,69.1018,62798.0
2019-12-02 15:40:00,87.21,87.33,87.2,87.29,64933.0,69.0939,69.189,69.086,69.1573,64933.0
2019-12-02 15:45:00,87.29,87.41,87.28,87.34,84823.0,69.1573,69.2524,69.1494,69.1969,84823.0
2019-12-02 15:50:00,87.32,87.38,87.27,87.34,97343.0,69.1811,69.2286,69.1415,69.1969,97343.0
2019-12-02 15:55:00,87.33,87.34,87.0,87.04,365122.0,69.189,69.1969,68.9275,68.9592,365122.0
2019-12-03 09:30:00,85.96,86.3,85.88,86.25,39310.0,68.1036,68.373,68.0402,68.3333,39310.0
2019-12-03 09:35:00,86.24,86.48,86.05,86.37,263966.0,68.3254,68.5156,68.1749,68.4284,263966.0
2019-12-03 09:40:00,86.35,86.37,85.76,85.76,166534.0,68.4126,68.4284,67.9451,67.9451,166534.0
2019-12-03 09:45:00,85.78,86.09,85.61,85.77,90696.0,67.961,68.2066,67.8263,67.9531,90696.0
2019-12-03 09:50:00,85.75,85.83,85.59,85.78,114764.0,67.9372,68.0006,67.8104,67.961,114764.0
2019-12-03 09:55:00,85.8,86.0,85.78,85.99,164161.0,67.9768,68.1353,67.961,68.1274,164161.0
2019-12-03 10:00:00,85.98,86.05,85.76,86.01,230219.0,68.1194,68.1749,67.9451,68.1432,230219.0
2019-12-03 10:05:00,86.01,86.04,85.83,85.86,136096.0,68.1432,68.167,68.0006,68.0244,136096.0
2019-12-03 10:10:00,85.84,85.86,85.6,85.7,88944.0,68.0085,68.0244,67.8184,67.8976,88944.0
2019-12-03 10:15:00,85.71,85.84,85.61,85.8,181010.0,67.9055,68.0085,67.8263,67.9768,181010.0
2019-12-03 10:20:00,85.81,85.88,85.77,85.78,40424.0,67.9847,68.0402,67.9531,67.961,40424.0
2019-12-03 10:25:00,85.76,85.78,85.6,85.68,34694.0,67.9451,67.961,67.8184,67.8817,34694.0
2019-12-03 10:30:00,85.67,85.93,85.67,85.9,99512.0,67.8738,68.0798,67.8738,68.056,99512.0
2019-12-03 10:35:00,85.9,85.94,85.79,85.92,71372.0,68.056,68.0877,67.9689,68.0719,71372.0
2019-12-03 10:40:00,85.92,86.31,85.87,86.28,284703.0,68.0719,68.3809,68.0323,68.3571,284703.0
2019-12-03 10:45:00,86.28,86.34,86.03,86.04,36521.0,68.3571,68.4046,68.159,68.167,36521.0
2019-12-03 10:50:00,86.02,86.17,85.94,86.13,142491.0,68.1511,68.27,68.0877,68.2383,142491.0
2019-12-03 10:55:00,86.11,86.28,86.07,86.2,36166.0,68.2224,68.3571,68.1907,68.2937,36166.0
2019-12-03 11:00:00,86.22,86.22,85.8,85.81,44816.0,68.3096,68.3096,67.9768,67.9847,44816.0
2019-12-03 11:05:00,85.8,85.99,85.72,85.97,29211.0,67.9768,68.1274,67.9134,68.1115,29211.0
2019-12-03 11:10:00,85.96,86.19,85.9,86.13,27810.0,68.1036,68.2858,68.056,68.2383,27810.0
2019-12-03 11:15:00,86.15,86.45,86.14,86.39,31680.0,68.2541,68.4918,68.2462,68.4443,31680.0
2019-12-03 11:20:00,86.4,86.47,86.34,86.43,24851.0,68.4522,68.5076,68.4046,68.476,24851.0
2019-12-03 11:25:00,86.42,86.47,86.32,86.34,27512.0,68.468,68.5076,68.3888,68.4046,27512.0
2019-12-03 11:30:00,86.34,86.34,86.17,86.19,32578.0,68.4046,68.4046,68.27,68.2858,32578.0
2019-12-03 11:35:00,86.18,86.37,86.18,86.34,49871.0,68.2779,68.4284,68.2779,68.4046,49871.0
2019-12-03 11:40:00,86.36,86.39,86.29,86.3,30835.0,68.4205,68.4443,68.365,68.373,30835.0
2019-12-03 11:45:00,86.3,86.31,86.18,86.22,31683.0,68.373,68.3809,68.2779,68.3096,31683.0
2019-12-03 11:50:00,86.23,86.25,86.1,86.15,32209.0,68.3175,68.3333,68.2145,68.2541,32209.0
2019-12-03 11:55:00,86.16,86.33,86.15,86.3,49118.0,68.262,68.3967,68.2541,68.373,49118.0
2019-12-03 12:00:00,86.29,86.4,86.16,86.18,45573.0,68.365,68.4522,68.262,68.2779,45573.0
2019-12-03 12:05:00,86.18,86.19,86.03,86.04,43063.0,68.2779,68.2858,68.159,68.167,43063.0
2019-12-03 12:10:00,86.03,86.05,85.86,85.98,83573.0,68.159,68.1749,68.0244,68.1194,83573.0
2019-12-03 12:15:00,85.98,86.03,85.92,86.0,45622.0,68.1194,68.159,68.0719,68.1353,45622.0
2019-12-03 12:20:00,85.99,86.03,85.9,86.02,37127.0,68.1274,68.159,68.056,68.1511,37127.0
2019-12-03 12:25:00,86.03,86.03,85.89,85.9,41317.0,68.159,68.159,68.0481,68.056,41317.0
2019-12-03 12:30:00,85.92,85.92,85.77,85.85,41899.0,68.0719,68.0719,67.9531,68.0164,41899.0
2019-12-03 12:35:00,85.85,85.9,85.83,85.88,29620.0,68.0164,68.056,68.0006,68.0402,29620.0
2019-12-03 12:40:00,85.88,85.9,85.78,85.78,38158.0,68.0402,68.056,67.961,67.961,38158.0
2019-12-03 12:45:00,85.78,85.91,85.78,85.91,47256.0,67.961,68.064,67.961,68.064,47256.0
2019-12-03 12:50:00,85.91,85.99,85.91,85.94,38730.0,68.064,68.1274,68.064,68.0877,38730.0
2019-12-03 12:55:00,85.95,86.02,85.91,85.99,65994.0,68.0957,68.1511,68.064,68.1274,65994.0
2019-12-03 13:00:00,86.0,86.01,85.93,85.95,57648.0,68.1353,68.1432,68.0798,68.0957,57648.0
2019-12-03 13:05:00,85.94,86.01,85.91,85.95,59602.0,68.0877,68.1432,68.064,68.0957,59602.0
2019-12-03 13:10:00,85.94,86.01,85.92,85.94,43615.0,68.0877,68.1432,68.0719,68.0877,43615.0
2019-12-03 13:15:00,85.95,85.99,85.87,85.88,29647.0,68.0957,68.1274,68.0323,68.0402,29647.0
2019-12-03 13:20:00,85.87,85.88,85.77,85.79,38638.0,68.0323,68.0402,67.9531,67.9689,38638.0
2019-12-03 13:25:00,85.79,85.83,85.76,85.81,63304.0,67.9689,68.0006,67.9451,67.9847,63304.0
2019-12-03 13:30:00,85.8,85.82,85.78,85.81,42463.0,67.9768,67.9927,67.961,67.9847,42463.0
2019-12-03 13:35:00,85.8,85.91,85.79,85.9,62836.0,67.9768,68.064,67.9689,68.056,62836.0
2019-12-03 13:40:00,85.9,85.92,85.79,85.8,30042.0,68.056,68.0719,67.9689,67.9768,30042.0
2019-12-03 13:45:00,85.8,85.87,85.76,85.77,36991.0,67.9768,68.0323,67.9451,67.9531,36991.0
2019-12-03 13:50:00,85.77,85.78,85.63,85.64,65523.0,67.9531,67.961,67.8421,67.8501,65523.0
2019-12-03 13:55:00,85.64,85.77,85.63,85.76,69921.0,67.8501,67.9531,67.8421,67.9451,69921.0
2019-12-03 14:00:00,85.76,85.85,85.75,85.8,47224.0,67.9451,68.0164,67.9372,67.9768,47224.0
2019-12-03 14:05:00,85.8,85.81,85.72,85.75,50710.0,67.9768,67.9847,67.9134,67.9372,50710.0
2019-12-03 14:10:00,85.76,85.76,85.7,85.72,62242.0,67.9451,67.9451,67.8976,67.9134,62242.0
2019-12-03 14:15:00,85.73,85.73,85.68,85.7,55729.0,67.9214,67.9214,67.8817,67.8976,55729.0
2019-12-03 14:20:00,85.7,85.73,85.68,85.7,46343.0,67.8976,67.9214,67.8817,67.8976,46343.0
2019-12-03 14:25:00,85.71,85.78,85.7,85.77,48427.0,67.9055,67.961,67.8976,67.9531,48427.0
2019-12-03 14:30:00,85.76,85.85,85.72,85.81,66210.0,67.9451,68.0164,67.9134,67.9847,66210.0
2019-12-03 14:35:00,85.81,85.85,85.78,85.84,34012.0,67.9847,68.0164,67.961,68.0085,34012.0
2019-12-03 14:40:00,85.84,85.94,85.82,85.9,55400.0,68.0085,68.0877,67.9927,68.056,55400.0
2019-12-03 14:45:00,85.9,85.9,85.82,85.83,27142.0,68.056,68.056,67.9927,68.0006,27142.0
2019-12-03 14:50:00,85.84,85.87,85.79,85.8,53180.0,68.0085,68.0323,67.9689,67.9768,53180.0
2019-12-03 14:55:00,85.8,85.85,85.74,85.77,66737.0,67.9768,68.0164,67.9293,67.9531,66737.0
2019-12-03 15:00:00,85.77,85.8,85.68,85.72,69751.0,67.9531,67.9768,67.8817,67.9134,69751.0
2019-12-03 15:05:00,85.71,85.72,85.62,85.64,118793.0,67.9055,67.9134,67.8342,67.8501,118793.0
2019-12-03 15:10:00,85.65,85.95,85.63,85.91,83568.0,67.858,68.0957,67.8421,68.064,83568.0
2019-12-03 15:15:00,85.91,85.98,85.9,85.94,61984.0,68.064,68.1194,68.056,68.0877,61984.0
2019-12-03 15:20:00,85.94,86.03,85.93,85.99,76571.0,68.0877,68.159,68.0798,68.1274,76571.0
2019-12-03 15:25:00,85.99,86.01,85.95,86.0,95641.0,68.1274,68.1432,68.0957,68.1353,95641.0
2019-12-03 15:30:00,86.0,86.04,85.94,86.02,127272.0,68.1353,68.167,68.0877,68.1511,127272.0
2019-12-03 15:35:00,86.02,86.07,85.93,85.96,128100.0,68.1511,68.1907,68.0798,68.1036,128100.0
2019-12-03 15:40:00,85.96,85.97,85.88,85.88,47142.0,68.1036,68.1115,68.0402,68.0402,47142.0
2019-12-03 15:45:00,85.89,85.98,85.88,85.95,63189.0,68.0481,68.1194,68.0402,68.0957,63189.0
2019-12-03 15:50:00,85.96,86.12,85.95,86.12,142254.0,68.1036,68.2303,68.0957,68.2303,142254.0
2019-12-03 15:55:00,86.13,86.21,85.92,85.94,451489.0,68.2383,68.3017,68.0719,68.0877,451489.0
2019-12-04 09:30:00,86.18,86.45,86.12,86.44,132384.0,68.2779,68.4918,68.2303,68.4839,132384.0
2019-12-04 09:35:00,86.44,86.83,86.4,86.71,83537.0,68.4839,68.7929,68.4522,68.6978,83537.0
2019-12-04 09:40:00,86.73,86.75,86.42,86.48,46502.0,68.7136,68.7295,68.468,68.5156,46502.0
2019-12-04 09:45:00,86.45,86.59,86.44,86.5,95745.0,68.4918,68.6027,68.4839,68.5314,95745.0
2019-12-04 09:50:00,86.51,86.65,86.37,86.43,112557.0,68.5393,68.6502,68.4284,68.476,112557.0
2019-12-04 09:55:00,86.43,86.55,86.2,86.29,79338.0,68.476,68.571,68.2937,68.365,79338.0
2019-12-04 10:00:00,86.29,86.46,86.25,86.34,75802.0,68.365,68.4997,68.3333,68.4046,75802.0
2019-12-04 10:05:00,86.33,86.41,86.29,86.38,63009.0,68.3967,68.4601,68.365,68.4363,63009.0
2019-12-04 10:10:00,86.39,86.43,86.13,86.23,88781.0,68.4443,68.476,68.2383,68.3175,88781.0
2019-12-04 10:15:00,86.23,86.47,86.21,86.46,110499.0,68.3175,68.5076,68.3017,68.4997,110499.0
2019-12-04 10:20:00,86.46,86.57,86.36,86.54,164245.0,68.4997,68.5869,68.4205,68.5631,164245.0
2019-12-04 10:25:00,86.53,86.55,86.26,86.4,45422.0,68.5552,68.571,68.3413,68.4522,45422.0
2019-12-04 10:30:00,86.41,86.55,86.35,86.52,60457.0,68.4601,68.571,68.4126,68.5473,60457.0
2019-12-04 10:35:00,86.51,86.63,86.47,86.6,30272.0,68.5393,68.6344,68.5076,68.6106,30272.0
2019-12-04 10:40:00,86.59,86.71,86.59,86.69,41539.0,68.6027,68.6978,68.6027,68.6819,41539.0
2019-12-04 10:45:00,86.68,86.98,86.65,86.9,59508.0,68.674,68.9117,68.6502,68.8483,59508.0
2019-12-04 10:50:00,86.89,86.92,86.79,86.83,42959.0,68.8404,68.8642,68.7612,68.7929,42959.0
2019-12-04 10:55:00,86.84,86.85,86.74,86.75,23803.0,68.8008,68.8087,68.7216,68.7295,23803.0
2019-12-04 11:00:00,86.74,86.81,86.69,86.7,41331.0,68.7216,68.777,68.6819,68.6899,41331.0
2019-12-04 11:05:00,86.7,86.82,86.66,86.78,37123.0,68.6899,68.7849,68.6582,68.7532,37123.0
2019-12-04 11:10:00,86.77,86.77,86.65,86.68,33540.0,68.7453,68.7453,68.6502,68.674,33540.0
2019-12-04 11:15:00,86.68,86.74,86.57,86.57,25569.0,68.674,68.7216,68.5869,68.5869,25569.0
2019-12-04 11:20:00,86.57,86.69,86.55,86.61,42060.0,68.5869,68.6819,68.571,68.6186,42060.0
2019-12-04 11:25:00,86.61,86.73,86.58,86.7,38953.0,68.6186,68.7136,68.5948,68.6899,38953.0
2019-12-04 11:30:00,86.71,86.8,86.71,86.8,37985.0,68.6978,68.7691,68.6978,68.7691,37985.0
2019-12-04 11:35:00,86.8,86.91,86.78,86.83,27414.0,68.7691,68.8562,68.7532,68.7929,27414.0
2019-12-04 11:40:00,86.83,86.84,86.77,86.78,22197.0,68.7929,68.8008,68.7453,68.7532,22197.0
2019-12-04 11:45:00,86.77,86.79,86.68,86.7,74420.0,68.7453,68.7612,68.674,68.6899,74420.0
2019-12-04 11:50:00,86.7,86.7,86.63,86.66,28845.0,68.6899,68.6899,68.6344,68.6582,28845.0
2019-12-04 11:55:00,86.67,86.84,86.67,86.76,24213.0,68.6661,68.8008,68.6661,68.7374,24213.0
2019-12-04 12:00:00,86.75,86.85,86.7,86.83,45314.0,68.7295,68.8087,68.6899,68.7929,45314.0
2019-12-04 12:05:00,86.84,86.95,86.78,86.92,91131.0,68.8008,68.8879,68.7532,68.8642,91131.0
2019-12-04 12:10:00,86.92,86.95,86.91,86.92,42056.0,68.8642,68.8879,68.8562,68.8642,42056.0
2019-12-04 12:15:00,86.92,87.01,86.92,87.01,89735.0,68.8642,68.9355,68.8642,68.9355,89735.0
2019-12-04 12:20:00,87.0,87.06,86.99,87.04,44852.0,68.9275,68.9751,68.9196,68.9592,44852.0
2019-12-04 12:25:00,87.04,87.06,86.95,86.99,37324.0,68.9592,68.9751,68.8879,68.9196,37324.0
2019-12-04 12:30:00,86.98,87.07,86.92,87.03,38441.0,68.9117,68.983,68.8642,68.9513,38441.0
2019-12-04 12:35:00,87.03,87.07,86.99,87.0,28442.0,68.9513,68.983,68.9196,68.9275,28442.0
2019-12-04 12:40:00,87.01,87.17,86.99,87.15,28465.0,68.9355,69.0622,68.9196,69.0464,28465.0
2019-12-04 12:45:00,87.15,87.15,87.06,87.09,33767.0,69.0464,69.0464,68.9751,68.9988,33767.0
2019-12-04 12:50:00,87.1,87.23,87.08,87.14,57165.0,69.0068,69.1098,68.9909,69.0385,57165.0
2019-12-04 12:55:00,87.13,87.16,87.08,87.09,26699.0,69.0305,69.0543,68.9909,68.9988,26699.0
2019-12-04 13:00:00,87.1,87.21,87.06,87.21,31866.0,69.0068,69.0939,68.9751,69.0939,31866.0
2019-12-04 13:05:00,87.21,87.27,87.12,87.17,43366.0,69.0939,69.1415,69.0226,69.0622,43366.0
2019-12-04 13:10:00,87.16,87.17,87.08,87.16,26622.0,69.0543,69.0622,68.9909,69.0543,26622.0
2019-12-04 13:15:00,87.16,87.16,87.08,87.1,45112.0,69.0543,69.0543,68.9909,69.0068,45112.0
2019-12-04 13:20:00,87.09,87.27,87.08,87.22,21963.0,68.9988,69.1415,68.9909,69.1018,21963.0
2019-12-04 13:25:00,87.21,87.22,87.17,87.21,15438.0,69.0939,69.1018,69.0622,69.0939,15438.0
2019-12-04 13:30:00,87.21,87.21,87.09,87.1,39812.0,69.0939,69.0939,68.9988,69.0068,39812.0
2019-12-04 13:35:00,87.09,87.12,87.03,87.03,30291.0,68.9988,69.0226,68.9513,68.9513,30291.0
2019-12-04 13:40:00,87.04,87.04,86.98,86.99,32587.0,68.9592,68.9592,68.9117,68.9196,32587.0
2019-12-04 13:45:00,86.98,87.03,86.96,87.02,30519.0,68.9117,68.9513,68.8959,68.9434,30519.0
2019-12-04 13:50:00,87.02,87.02,86.94,86.94,24956.0,68.9434,68.9434,68.88,68.88,24956.0
2019-12-04 13:55:00,86.95,87.12,86.95,87.06,23179.0,68.8879,69.0226,68.8879,68.9751,23179.0
2019-12-04 14:00:00,87.06,87.13,87.04,87.08,36938.0,68.9751,69.0305,68.9592,68.9909,36938.0
2019-12-04 14:05:00,87.06,87.07,87.0,87.02,63643.0,68.9751,68.983,68.9275,68.9434,63643.0
2019-12-04 14:10:00,87.03,87.1,87.02,87.07,40232.0,68.9513,69.0068,68.9434,68.983,40232.0
2019-12-04 14:15:00,87.07,87.11,87.02,87.06,37853.0,68.983,69.0147,68.9434,68.9751,37853.0
2019-12-04 14:20:00,87.06,87.1,87.06,87.09,30541.0,68.9751,69.0068,68.9751,68.9988,30541.0
2019-12-04 14:25:00,87.08,87.09,87.0,87.07,60624.0,68.9909,68.9988,68.9275,68.983,60624.0
2019-12-04 14:30:00,87.07,87.17,87.04,87.14,33993.0,68.983,69.0622,68.9592,69.0385,33993.0
2019-12-04 14:35:00,87.14,87.19,87.14,87.18,28464.0,69.0385,69.0781,69.0385,69.0702,28464.0
2019-12-04 14:40:00,87.17,87.22,87.12,87.15,32301.0,69.0622,69.1018,69.0226,69.0464,32301.0
2019-12-04 14:45:00,87.15,87.18,87.08,87.1,21334.0,69.0464,69.0702,68.9909,69.0068,21334.0
2019-12-04 14:50:00,87.1,87.13,87.08,87.1,35049.0,69.0068,69.0305,68.9909,69.0068,35049.0
2019-12-04 14:55:00,87.11,87.14,87.04,87.06,39495.0,69.0147,69.0385,68.9592,68.9751,39495.0
2019-12-04 15:00:00,87.05,87.17,87.05,87.17,39262.0,68.9672,69.0622,68.9672,69.0622,39262.0
2019-12-04 15:05:00,87.17,87.2,87.12,87.12,25333.0,69.0622,69.086,69.0226,69.0226,25333.0
2019-12-04 15:10:00,87.13,87.14,87.04,87.09,38483.0,69.0305,69.0385,68.9592,68.9988,38483.0
2019-12-04 15:15:00,87.09,87.09,86.98,87.03,48335.0,68.9988,68.9988,68.9117,68.9513,48335.0
2019-12-04 15:20:00,87.03,87.11,87.03,87.11,41149.0,68.9513,69.0147,68.9513,69.0147,41149.0
2019-12-04 15:25:00,87.12,87.14,87.07,87.08,48174.0,69.0226,69.0385,68.983,68.9909,48174.0
2019-12-04 15:30:00,87.09,87.4,87.08,87.37,76829.0,68.9988,69.2445,68.9909,69.2207,76829.0
2019-12-04 15:35:00,87.37,87.55,87.33,87.5,65911.0,69.2207,69.3633,69.189,69.3237,65911.0
2019-12-04 15:40:00,87.49,87.52,87.42,87.5,93125.0,69.3158,69.3395,69.2603,69.3237,93125.0
2019-12-04 15:45:00,87.49,87.52,87.35,87.4,234371.0,69.3158,69.3395,69.2048,69.2445,234371.0
2019-12-04 15:50:00,87.4,87.47,87.23,87.25,155623.0,69.2445,69.2999,69.1098,69.1256,155623.0
2019-12-04 15:55:00,87.25,87.4,87.15,87.23,328170.0,69.1256,69.2445,69.0464,69.1098,328170.0
2019-12-05 09:30:00,87.25,87.25,86.72,86.85,159938.0,69.1256,69.1256,68.7057,68.8087,159938.0
2019-12-05 09:35:00,86.85,87.08,86.57,86.94,180349.0,68.8087,68.9909,68.5869,68.88,180349.0
2019-12-05 09:40:00,86.87,87.06,86.74,86.91,63726.0,68.8245,68.9751,68.7216,68.8562,63726.0
2019-12-05 09:45:00,86.92,87.05,86.82,86.9,212165.0,68.8642,68.9672,68.7849,68.8483,212165.0
2019-12-05 09:50:00,86.91,87.01,86.82,87.0,86621.0,68.8562,68.9355,68.7849,68.9275,86621.0
2019-12-05 09:55:00,87.0,87.06,86.85,86.89,144870.0,68.9275,68.9751,68.8087,68.8404,144870.0
2019-12-05 10:00:00,86.88,87.03,86.81,86.97,107703.0,68.8325,68.9513,68.777,68.9038,107703.0
2019-12-05 10:05:00,86.96,86.98,86.26,86.41,152846.0,68.8959,68.9117,68.3413,68.4601,152846.0
2019-12-05 10:10:00,86.4,86.57,86.38,86.48,59328.0,68.4522,68.5869,68.4363,68.5156,59328.0
2019-12-05 10:15:00,86.46,86.6,86.44,86.55,66936.0,68.4997,68.6106,68.4839,68.571,66936.0
2019-12-05 10:20:00,86.56,86.77,86.45,86.77,41231.0,68.5789,68.7453,68.4918,68.7453,41231.0
2019-12-05 10:25:00,86.75,86.76,86.6,86.71,29516.0,68.7295,68.7374,68.6106,68.6978,29516.0
2019-12-05 10:30:00,86.72,86.78,86.67,86.72,19403.0,68.7057,68.7532,68.6661,68.7057,19403.0
2019-12-05 10:35:00,86.71,86.75,86.69,86.72,34150.0,68.6978,68.7295,68.6819,68.7057,34150.0
2019-12-05 10:40:00,86.72,86.74,86.61,86.65,31183.0,68.7057,68.7216,68.6186,68.6502,31183.0
2019-12-05 10:45:00,86.65,86.75,86.65,86.72,31695.0,68.6502,68.7295,68.6502,68.7057,31695.0
2019-12-05 10:50:00,86.72,86.81,86.64,86.71,40893.0,68.7057,68.777,68.6423,68.6978,40893.0
2019-12-05 10:55:00,86.72,86.78,86.69,86.75,38292.0,68.7057,68.7532,68.6819,68.7295,38292.0
2019-12-05 11:00:00,86.74,86.81,86.71,86.8,23612.0,68.7216,68.777,68.6978,68.7691,23612.0
2019-12-05 11:05:00,86.81,86.85,86.67,86.69,38323.0,68.777,68.8087,68.6661,68.6819,38323.0
2019-12-05 11:10:00,86.69,86.71,86.57,86.65,35941.0,68.6819,68.6978,68.5869,68.6502,35941.0
2019-12-05 11:15:00,86.65,86.72,86.59,86.7,28546.0,68.6502,68.7057,68.6027,68.6899,28546.0
2019-12-05 11:20:00,86.7,86.72,86.56,86.66,30508.0,68.6899,68.7057,68.5789,68.6582,30508.0
2019-12-05 11:25:00,86.67,86.67,86.6,86.65,17955.0,68.6661,68.6661,68.6106,68.6502,17955.0
2019-12-05 11:30:00,86.64,86.68,86.53,86.59,40844.0,68.6423,68.674,68.5552,68.6027,40844.0
2019-12-05 11:35:00,86.59,86.62,86.42,86.49,52698.0,68.6027,68.6265,68.468,68.5235,52698.0
2019-12-05 11:40:00,86.51,86.64,86.51,86.64,41972.0,68.5393,68.6423,68.5393,68.6423,41972.0
2019-12-05 11:45:00,86.64,86.67,86.51,86.54,112120.0,68.6423,68.6661,68.5393,68.5631,112120.0
2019-12-05 11:50:00,86.54,86.63,86.51,86.59,18380.0,68.5631,68.6344,68.5393,68.6027,18380.0
2019-12-05 11:55:00,86.59,86.6,86.49,86.49,25102.0,68.6027,68.6106,68.5235,68.5235,25102.0
2019-12-05 12:00:00,86.5,86.62,86.49,86.61,30269.0,68.5314,68.6265,68.5235,68.6186,30269.0
2019-12-05 12:05:00,86.62,86.72,86.6,86.71,29471.0,68.6265,68.7057,68.6106,68.6978,29471.0
2019-12-05 12:10:00,86.72,86.78,86.7,86.72,19225.0,68.7057,68.7532,68.6899,68.7057,19225.0
2019-12-05 12:15:00,86.71,86.72,86.68,86.7,18182.0,68.6978,68.7057,68.674,68.6899,18182.0
2019-12-05 12:20:00,86.71,86.71,86.61,86.63,25827.0,68.6978,68.6978,68.6186,68.6344,25827.0
2019-12-05 12:25:00,86.64,86.66,86.6,86.64,43871.0,68.6423,68.6582,68.6106,68.6423,43871.0
2019-12-05 12:30:00,86.64,86.67,86.64,86.65,16598.0,68.6423,68.6661,68.6423,68.6502,16598.0
2019-12-05 12:35:00,86.65,86.66,86.55,86.66,23215.0,68.6502,68.6582,68.571,68.6582,23215.0
2019-12-05 12:40:00,86.66,86.69,86.62,86.62,22453.0,68.6582,68.6819,68.6265,68.6265,22453.0
2019-12-05 12:45:00,86.62,86.65,86.57,86.62,19256.0,68.6265,68.6502,68.5869,68.6265,19256.0
2019-12-05 12:50:00,86.63,86.73,86.62,86.73,16232.0,68.6344,68.7136,68.6265,68.7136,16232.0
2019-12-05 12:55:00,86.73,86.86,86.72,86.86,28160.0,68.7136,68.8166,68.7057,68.8166,28160.0
2019-12-05 13:00:00,86.87,86.98,86.82,86.88,44197.0,68.8245,68.9117,68.7849,68.8325,44197.0
2019-12-05 13:05:00,86.89,86.93,86.83,86.84,29864.0,68.8404,68.8721,68.7929,68.8008,29864.0
2019-12-05 13:10:00,86.84,86.92,86.82,86.86,90379.0,68.8008,68.8642,68.7849,68.8166,90379.0
2019-12-05 13:15:00,86.86,86.95,86.81,86.92,56235.0,68.8166,68.8879,68.777,68.8642,56235.0
2019-12-05 13:20:00,86.92,86.92,86.87,86.87,34819.0,68.8642,68.8642,68.8245,68.8245,34819.0
2019-12-05 13:25:00,86.87,86.89,86.83,86.85,22848.0,68.8245,68.8404,68.7929,68.8087,22848.0
2019-12-05 13:30:00,86.84,86.93,86.83,86.88,38195.0,68.8008,68.8721,68.7929,68.8325,38195.0
2019-12-05 13:35:00,86.89,87.03,86.89,87.02,41645.0,68.8404,68.9513,68.8404,68.9434,41645.0
2019-12-05 13:40:00,87.03,87.03,86.94,86.96,38793.0,68.9513,68.9513,68.88,68.8959,38793.0
2019-12-05 13:45:00,86.96,86.97,86.89,86.9,14824.0,68.8959,68.9038,68.8404,68.8483,14824.0
2019-12-05 13:50:00,86.91,86.91,86.83,86.86,20517.0,68.8562,68.8562,68.7929,68.8166,20517.0
2019-12-05 13:55:00,86.86,86.87,86.75,86.75,15152.0,68.8166,68.8245,68.7295,68.7295,15152.0
2019-12-05 14:00:00,86.75,86.76,86.65,86.68,38525.0,68.7295,68.7374,68.6502,68.674,38525.0
2019-12-05 14:05:00,86.68,86.7,86.56,86.56,27016.0,68.674,68.6899,68.5789,68.5789,27016.0
2019-12-05 14:10:00,86.57,86.58,86.48,86.51,47288.0,68.5869,68.5948,68.5156,68.5393,47288.0
2019-12-05 14:15:00,86.51,86.57,86.48,86.56,39641.0,68.5393,68.5869,68.5156,68.5789,39641.0
2019-12-05 14:20:00,86.56,86.67,86.56,86.6,18227.0,68.5789,68.6661,68.5789,68.6106,18227.0
2019-12-05 14:25:00,86.59,86.68,86.57,86.66,32183.0,68.6027,68.674,68.5869,68.6582,32183.0
2019-12-05 14:30:00,86.67,86.71,86.58,86.67,45869.0,68.6661,68.6978,68.5948,68.6661,45869.0
2019-12-05 14:35:00,86.68,86.73,86.66,86.69,22745.0,68.674,68.7136,68.6582,68.6819,22745.0
2019-12-05 14:40:00,86.69,86.75,86.68,86.68,21569.0,68.6819,68.7295,68.674,68.674,21569.0
2019-12-05 14:45:00,86.68,86.68,86.59,86.67,22953.0,68.674,68.674,68.6027,68.6661,22953.0
2019-12-05 14:50:00,86.68,86.74,86.65,86.69,30261.0,68.674,68.7216,68.6502,68.6819,30261.0
2019-12-05 14:55:00,86.7,86.71,86.44,86.61,83250.0,68.6899,68.6978,68.4839,68.6186,83250.0
2019-12-05 15:00:00,86.62,86.69,86.61,86.69,30590.0,68.6265,68.6819,68.6186,68.6819,30590.0
2019-12-05 15:05:00,86.68,86.77,86.68,86.72,29622.0,68.674,68.7453,68.674,68.7057,29622.0
2019-12-05 15:10:00,86.71,86.81,86.7,86.77,32794.0,68.6978,68.777,68.6899,68.7453,32794.0
2019-12-05 15:15:00,86.77,86.77,86.68,86.7,26128.0,68.7453,68.7453,68.674,68.6899,26128.0
2019-12-05 15:20:00,86.7,86.78,86.68,86.77,51171.0,68.6899,68.7532,68.674,68.7453,51171.0
2019-12-05 15:25:00,86.77,86.78,86.71,86.76,38942.0,68.7453,68.7532,68.6978,68.7374,38942.0
2019-12-05 15:30:00,86.75,86.83,86.75,86.81,39459.0,68.7295,68.7929,68.7295,68.777,39459.0
2019-12-05 15:35:00,86.81,86.84,86.78,86.81,63142.0,68.777,68.8008,68.7532,68.777,63142.0
2019-12-05 15:40:00,86.81,86.84,86.74,86.77,54065.0,68.777,68.8008,68.7216,68.7453,54065.0
2019-12-05 15:45:00,86.77,86.8,86.72,86.79,120882.0,68.7453,68.7691,68.7057,68.7612,120882.0
2019-12-05 15:50:00,86.79,86.82,86.58,86.62,113878.0,68.7612,68.7849,68.5948,68.6265,113878.0
2019-12-05 15:55:00,86.62,86.72,86.53,86.71,304921.0,68.6265,68.7057,68.5552,68.6978,304921.0
2019-12-06 09:30:00,87.12,87.34,86.92,86.99,99595.0,69.0226,69.1969,68.8642,68.9196,99595.0
2019-12-06 09:35:00,87.01,87.06,86.78,87.0,60044.0,68.9355,68.9751,68.7532,68.9275,60044.0
2019-12-06 09:40:00,86.99,87.08,86.94,87.07,48805.0,68.9196,68.9909,68.88,68.983,48805.0
2019-12-06 09:45:00,87.07,87.08,86.98,87.05,32907.0,68.983,68.9909,68.9117,68.9672,32907.0
2019-12-06 09:50:00,87.05,87.33,87.04,87.24,161080.0,68.9672,69.189,68.9592,69.1177,161080.0
2019-12-06 09:55:00,87.24,87.27,87.17,87.23,27737.0,69.1177,69.1415,69.0622,69.1098,27737.0
2019-12-06 10:00:00,87.2,87.27,87.2,87.27,24571.0,69.086,69.1415,69.086,69.1415,24571.0
2019-12-06 10:05:00,87.27,87.31,87.22,87.28,30965.0,69.1415,69.1731,69.1018,69.1494,30965.0
2019-12-06 10:10:00,87.28,87.3,87.21,87.26,41275.0,69.1494,69.1652,69.0939,69.1335,41275.0
2019-12-06 10:15:00,87.26,87.28,87.1,87.19,128985.0,69.1335,69.1494,69.0068,69.0781,128985.0
2019-12-06 10:20:00,87.2,87.21,87.15,87.18,49173.0,69.086,69.0939,69.0464,69.0702,49173.0
2019-12-06 10:25:00,87.19,87.26,87.17,87.17,64010.0,69.0781,69.1335,69.0622,69.0622,64010.0
2019-12-06 10:30:00,87.18,87.26,87.16,87.18,38969.0,69.0702,69.1335,69.0543,69.0702,38969.0
2019-12-06 10:35:00,87.17,87.21,87.14,87.2,42304.0,69.0622,69.0939,69.0385,69.086,42304.0
2019-12-06 10:40:00,87.2,87.25,87.17,87.19,22058.0,69.086,69.1256,69.0622,69.0781,22058.0
2019-12-06 10:45:00,87.2,87.32,87.17,87.32,59639.0,69.086,69.1811,69.0622,69.1811,59639.0
2019-12-06 10:50:00,87.31,87.38,87.31,87.34,83574.0,69.1731,69.2286,69.1731,69.1969,83574.0
2019-12-06 10:55:00,87.34,87.36,87.33,87.36,58278.0,69.1969,69.2128,69.189,69.2128,58278.0
2019-12-06 11:00:00,87.36,87.45,87.36,87.44,36463.0,69.2128,69.2841,69.2128,69.2761,36463.0
2019-12-06 11:05:00,87.45,87.45,87.35,87.36,54354.0,69.2841,69.2841,69.2048,69.2128,54354.0
2019-12-06 11:10:00,87.36,87.39,87.33,87.35,28851.0,69.2128,69.2365,69.189,69.2048,28851.0
2019-12-06 11:15:00,87.36,87.45,87.35,87.45,53658.0,69.2128,69.2841,69.2048,69.2841,53658.0
2019-12-06 11:20:00,87.45,87.46,87.31,87.31,67201.0,69.2841,69.292,69.1731,69.1731,67201.0
2019-12-06 11:25:00,87.32,87.39,87.3,87.34,38662.0,69.1811,69.2365,69.1652,69.1969,38662.0
2019-12-06 11:30:00,87.35,87.38,87.33,87.37,51322.0,69.2048,69.2286,69.189,69.2207,51322.0
2019-12-06 11:35:00,87.37,87.37,87.35,87.37,44332.0,69.2207,69.2207,69.2048,69.2207,44332.0
2019-12-06 11:40:00,87.37,87.41,87.34,87.41,38935.0,69.2207,69.2524,69.1969,69.2524,38935.0
2019-12-06 11:45:00,87.41,87.44,87.34,87.4,92281.0,69.2524,69.2761,69.1969,69.2445,92281.0
2019-12-06 11:50:00,87.4,87.43,87.31,87.35,67846.0,69.2445,69.2682,69.1731,69.2048,67846.0
2019-12-06 11:55:00,87.36,87.39,87.34,87.36,54294.0,69.2128,69.2365,69.1969,69.2128,54294.0
2019-12-06 12:00:00,87.35,87.36,87.33,87.34,52119.0,69.2048,69.2128,69.189,69.1969,52119.0
2019-12-06 12:05:00,87.34,87.35,87.28,87.3,41288.0,69.1969,69.2048,69.1494,69.1652,41288.0
2019-12-06 12:10:00,87.3,87.31,87.22,87.28,48650.0,69.1652,69.1731,69.1018,69.1494,48650.0
2019-12-06 12:15:00,87.29,87.34,87.27,87.3,54276.0,69.1573,69.1969,69.1415,69.1652,54276.0
2019-12-06 12:20:00,87.3,87.31,87.23,87.23,51719.0,69.1652,69.1731,69.1098,69.1098,51719.0
2019-12-06 12:25:00,87.23,87.3,87.21,87.23,41669.0,69.1098,69.1652,69.0939,69.1098,41669.0
2019-12-06 12:30:00,87.23,87.28,87.23,87.27,43905.0,69.1098,69.1494,69.1098,69.1415,43905.0
2019-12-06 12:35:00,87.27,87.31,87.26,87.3,59401.0,69.1415,69.1731,69.1335,69.1652,59401.0
2019-12-06 12:40:00,87.3,87.31,87.28,87.3,76549.0,69.1652,69.1731,69.1494,69.1652,76549.0
2019-12-06 12:45:00,87.3,87.34,87.29,87.33,37103.0,69.1652,69.1969,69.1573,69.189,37103.0
2019-12-06 12:50:00,87.33,87.39,87.33,87.39,49150.0,69.189,69.2365,69.189,69.2365,49150.0
2019-12-06 12:55:00,87.39,87.4,87.37,87.4,51380.0,69.2365,69.2445,69.2207,69.2445,51380.0
2019-12-06 13:00:00,87.4,87.46,87.39,87.43,56031.0,69.2445,69.292,69.2365,69.2682,56031.0
2019-12-06 13:05:00,87.42,87.43,87.4,87.43,39109.0,69.2603,69.2682,69.2445,69.2682,39109.0
2019-12-06 13:10:00,87.43,87.5,87.41,87.48,133247.0,69.2682,69.3237,69.2524,69.3078,133247.0
2019-12-06 13:15:00,87.48,87.64,87.48,87.64,37088.0,69.3078,69.4346,69.3078,69.4346,37088.0
2019-12-06 13:20:00,87.65,87.7,87.64,87.69,40457.0,69.4425,69.4821,69.4346,69.4742,40457.0
2019-12-06 13:25:00,87.68,87.71,87.51,87.51,46186.0,69.4663,69.4901,69.3316,69.3316,46186.0
2019-12-06 13:30:00,87.51,87.53,87.46,87.48,47126.0,69.3316,69.3474,69.292,69.3078,47126.0
2019-12-06 13:35:00,87.48,87.52,87.46,87.49,48062.0,69.3078,69.3395,69.292,69.3158,48062.0
2019-12-06 13:40:00,87.48,87.51,87.38,87.39,68065.0,69.3078,69.3316,69.2286,69.2365,68065.0
2019-12-06 13:45:00,87.39,87.4,87.24,87.31,194764.0,69.2365,69.2445,69.1177,69.1731,194764.0
2019-12-06 13:50:00,87.31,87.38,87.31,87.37,33496.0,69.1731,69.2286,69.1731,69.2207,33496.0
2019-12-06 13:55:00,87.38,87.38,87.31,87.32,33595.0,69.2286,69.2286,69.1731,69.1811,33595.0
2019-12-06 14:00:00,87.32,87.35,87.25,87.3,37621.0,69.1811,69.2048,69.1256,69.1652,37621.0
2019-12-06 14:05:00,87.29,87.31,87.23,87.25,37471.0,69.1573,69.1731,69.1098,69.1256,37471.0
2019-12-06 14:10:00,87.24,87.25,87.21,87.23,43429.0,69.1177,69.1256,69.0939,69.1098,43429.0
2019-12-06 14:15:00,87.22,87.24,87.18,87.18,39838.0,69.1018,69.1177,69.0702,69.0702,39838.0
2019-12-06 14:20:00,87.18,87.19,87.13,87.14,37493.0,69.0702,69.0781,69.0305,69.0385,37493.0
2019-12-06 14:25:00,87.14,87.19,87.13,87.19,51798.0,69.0385,69.0781,69.0305,69.0781,51798.0
2019-12-06 14:30:00,87.19,87.19,87.07,87.09,28261.0,69.0781,69.0781,68.983,68.9988,28261.0
2019-12-06 14:35:00,87.09,87.13,87.07,87.11,30591.0,68.9988,69.0305,68.983,69.0147,30591.0
2019-12-06 14:40:00,87.11,87.13,86.98,86.99,55900.0,69.0147,69.0305,68.9117,68.9196,55900.0
2019-12-06 14:45:00,86.99,87.02,86.95,86.99,41147.0,68.9196,68.9434,68.8879,68.9196,41147.0
2019-12-06 14:50:00,86.99,87.02,86.94,86.99,45208.0,68.9196,68.9434,68.88,68.9196,45208.0
2019-12-06 14:55:00,86.99,87.03,86.97,87.01,36323.0,68.9196,68.9513,68.9038,68.9355,36323.0
2019-12-06 15:00:00,87.01,87.02,86.97,86.99,37651.0,68.9355,68.9434,68.9038,68.9196,37651.0
2019-12-06 15:05:00,87.0,87.01,86.96,87.0,37193.0,68.9275,68.9355,68.8959,68.9275,37193.0
2019-12-06 15:10:00,87.0,87.01,86.92,87.01,52654.0,68.9275,68.9355,68.8642,68.9355,52654.0
2019-12-06 15:15:00,87.01,87.01,86.92,86.93,39253.0,68.9355,68.9355,68.8642,68.8721,39253.0
2019-12-06 15:20:00,86.92,87.02,86.89,86.92,79284.0,68.8642,68.9434,68.8404,68.8642,79284.0
2019-12-06 15:25:00,86.92,87.0,86.92,86.98,40686.0,68.8642,68.9275,68.8642,68.9117,40686.0
2019-12-06 15:30:00,86.98,86.99,86.94,86.97,64804.0,68.9117,68.9196,68.88,68.9038,64804.0
2019-12-06 15:35:00,86.96,87.07,86.93,87.04,67523.0,68.8959,68.983,68.8721,68.9592,67523.0
2019-12-06 15:40:00,87.03,87.05,86.98,87.03,83282.0,68.9513,68.9672,68.9117,68.9513,83282.0
2019-12-06 15:45:00,87.03,87.04,86.94,86.95,59427.0,68.9513,68.9592,68.88,68.8879,59427.0
2019-12-06 15:50:00,86.95,87.01,86.93,86.97,98125.0,68.8879,68.9355,68.8721,68.9038,98125.0
2019-12-06 15:55:00,86.97,87.03,86.93,86.97,313507.0,68.9038,68.9513,68.8721,68.9038,313507.0
2019-12-09 09:30:00,87.22,87.72,87.18,87.42,129829.0,69.1018,69.498,69.0702,69.2603,129829.0
2019-12-09 09:35:00,87.46,87.55,87.31,87.46,52107.0,69.292,69.3633,69.1731,69.292,52107.0
2019-12-09 09:40:00,87.46,87.51,86.94,86.96,45531.0,69.292,69.3316,68.88,68.8959,45531.0
2019-12-09 09:45:00,86.97,87.12,86.97,87.03,40935.0,68.9038,69.0226,68.9038,68.9513,40935.0
2019-12-09 09:50:00,87.04,87.08,86.82,87.06,74521.0,68.9592,68.9909,68.7849,68.9751,74521.0
2019-12-09 09:55:00,87.06,87.08,86.94,87.0,42511.0,68.9751,68.9909,68.88,68.9275,42511.0
2019-12-09 10:00:00,87.0,87.04,86.94,87.04,55065.0,68.9275,68.9592,68.88,68.9592,55065.0
2019-12-09 10:05:00,87.03,87.07,86.85,86.95,35407.0,68.9513,68.983,68.8087,68.8879,35407.0
2019-12-09 10:10:00,86.93,87.07,86.9,87.06,33042.0,68.8721,68.983,68.8483,68.9751,33042.0
2019-12-09 10:15:00,87.06,87.1,86.96,86.96,75294.0,68.9751,69.0068,68.8959,68.8959,75294.0
2019-12-09 10:20:00,86.94,87.08,86.89,87.04,28007.0,68.88,68.9909,68.8404,68.9592,28007.0
2019-12-09 10:25:00,87.04,87.11,87.0,87.01,27338.0,68.9592,69.0147,68.9275,68.9355,27338.0
2019-12-09 10:30:00,87.02,87.07,86.95,86.95,37706.0,68.9434,68.983,68.8879,68.8879,37706.0
2019-12-09 10:35:00,86.96,86.97,86.88,86.93,35298.0,68.8959,68.9038,68.8325,68.8721,35298.0
2019-12-09 10:40:00,86.93,86.94,86.85,86.91,47078.0,68.8721,68.88,68.8087,68.8562,47078.0
2019-12-09 10:45:00,86.91,86.95,86.89,86.92,36352.0,68.8562,68.8879,68.8404,68.8642,36352.0
2019-12-09 10:50:00,86.92,87.03,86.91,87.0,36981.0,68.8642,68.9513,68.8562,68.9275,36981.0
2019-12-09 10:55:00,87.0,87.14,86.99,87.14,40973.0,68.9275,69.0385,68.9196,69.0385,40973.0
2019-12-09 11:00:00,87.13,87.16,87.06,87.07,42737.0,69.0305,69.0543,68.9751,68.983,42737.0
2019-12-09 11:05:00,87.06,87.16,87.03,87.14,37516.0,68.9751,69.0543,68.9513,69.0385,37516.0
2019-12-09 11:10:00,87.14,87.22,87.11,87.22,60418.0,69.0385,69.1018,69.0147,69.1018,60418.0
2019-12-09 11:15:00,87.21,87.3,87.21,87.3,60538.0,69.0939,69.1652,69.0939,69.1652,60538.0
2019-12-09 11:20:00,87.3,87.32,87.19,87.23,39154.0,69.1652,69.1811,69.0781,69.1098,39154.0
2019-12-09 11:25:00,87.23,87.31,87.23,87.3,36668.0,69.1098,69.1731,69.1098,69.1652,36668.0
2019-12-09 11:30:00,87.31,87.31,87.24,87.26,30572.0,69.1731,69.1731,69.1177,69.1335,30572.0
2019-12-09 11:35:00,87.26,87.26,87.19,87.24,29768.0,69.1335,69.1335,69.0781,69.1177,29768.0
2019-12-09 11:40:00,87.25,87.27,87.19,87.22,22557.0,69.1256,69.1415,69.0781,69.1018,22557.0
2019-12-09 11:45:00,87.22,87.24,87.16,87.2,28350.0,69.1018,69.1177,69.0543,69.086,28350.0
2019-12-09 11:50:00,87.2,87.22,87.07,87.11,30958.0,69.086,69.1018,68.983,69.0147,30958.0
2019-12-09 11:55:00,87.1,87.19,87.1,87.19,21539.0,69.0068,69.0781,69.0068,69.0781,21539.0
2019-12-09 12:00:00,87.19,87.21,87.15,87.19,30768.0,69.0781,69.0939,69.0464,69.0781,30768.0
2019-12-09 12:05:00,87.2,87.2,86.99,86.99,39932.0,69.086,69.086,68.9196,68.9196,39932.0
2019-12-09 12:10:00,87.0,87.01,86.88,87.01,45928.0,68.9275,68.9355,68.8325,68.9355,45928.0
2019-12-09 12:15:00,87.0,87.1,86.96,86.98,19777.0,68.9275,69.0068,68.8959,68.9117,19777.0
2019-12-09 12:20:00,86.98,86.98,86.85,86.91,26128.0,68.9117,68.9117,68.8087,68.8562,26128.0
2019-12-09 12:25:00,86.91,87.01,86.9,87.0,19314.0,68.8562,68.9355,68.8483,68.9275,19314.0
2019-12-09 12:30:00,87.0,87.01,86.87,86.91,24079.0,68.9275,68.9355,68.8245,68.8562,24079.0
2019-12-09 12:35:00,86.92,87.01,86.92,87.0,27831.0,68.8642,68.9355,68.8642,68.9275,27831.0
2019-12-09 12:40:00,87.0,87.0,86.94,86.95,15381.0,68.9275,68.9275,68.88,68.8879,15381.0
2019-12-09 12:45:00,86.95,86.95,86.88,86.89,18846.0,68.8879,68.8879,68.8325,68.8404,18846.0
2019-12-09 12:50:00,86.88,86.89,86.85,86.86,20480.0,68.8325,68.8404,68.8087,68.8166,20480.0
2019-12-09 12:55:00,86.84,86.84,86.78,86.82,31368.0,68.8008,68.8008,68.7532,68.7849,31368.0
2019-12-09 13:00:00,86.83,86.91,86.81,86.9,25748.0,68.7929,68.8562,68.777,68.8483,25748.0
2019-12-09 13:05:00,86.89,86.91,86.79,86.81,19838.0,68.8404,68.8562,68.7612,68.777,19838.0
2019-12-09 13:10:00,86.79,86.85,86.78,86.8,14991.0,68.7612,68.8087,68.7532,68.7691,14991.0
2019-12-09 13:15:00,86.8,86.82,86.79,86.81,11293.0,68.7691,68.7849,68.7612,68.777,11293.0
2019-12-09 13:20:00,86.82,86.85,86.76,86.81,19666.0,68.7849,68.8087,68.7374,68.777,19666.0
2019-12-09 13:25:00,86.82,86.83,86.76,86.81,39404.0,68.7849,68.7929,68.7374,68.777,39404.0
2019-12-09 13:30:00,86.81,86.88,86.77,86.87,17413.0,68.777,68.8325,68.7453,68.8245,17413.0
2019-12-09 13:35:00,86.88,86.91,86.86,86.9,17953.0,68.8325,68.8562,68.8166,68.8483,17953.0
2019-12-09 13:40:00,86.89,86.89,86.82,86.88,14707.0,68.8404,68.8404,68.7849,68.8325,14707.0
2019-12-09 13:45:00,86.89,86.96,86.87,86.96,21126.0,68.8404,68.8959,68.8245,68.8959,21126.0
2019-12-09 13:50:00,86.96,87.0,86.88,86.91,25290.0,68.8959,68.9275,68.8325,68.8562,25290.0
2019-12-09 13:55:00,86.9,86.93,86.85,86.87,22765.0,68.8483,68.8721,68.8087,68.8245,22765.0
2019-12-09 14:00:00,86.88,86.92,86.86,86.92,18886.0,68.8325,68.8642,68.8166,68.8642,18886.0
2019-12-09 14:05:00,86.92,86.93,86.79,86.8,32134.0,68.8642,68.8721,68.7612,68.7691,32134.0
2019-12-09 14:10:00,86.81,86.82,86.78,86.82,20035.0,68.777,68.7849,68.7532,68.7849,20035.0
2019-12-09 14:15:00,86.83,86.9,86.82,86.88,20772.0,68.7929,68.8483,68.7849,68.8325,20772.0
2019-12-09 14:20:00,86.88,86.9,86.87,86.89,22051.0,68.8325,68.8483,68.8245,68.8404,22051.0
2019-12-09 14:25:00,86.88,86.89,86.83,86.83,29284.0,68.8325,68.8404,68.7929,68.7929,29284.0
2019-12-09 14:30:00,86.82,86.83,86.74,86.76,43157.0,68.7849,68.7929,68.7216,68.7374,43157.0
2019-12-09 14:35:00,86.76,86.76,86.72,86.76,34929.0,68.7374,68.7374,68.7057,68.7374,34929.0
2019-12-09 14:40:00,86.78,86.81,86.71,86.71,26851.0,68.7532,68.777,68.6978,68.6978,26851.0
2019-12-09 14:45:00,86.73,86.78,86.72,86.76,32944.0,68.7136,68.7532,68.7057,68.7374,32944.0
2019-12-09 14:50:00,86.77,86.77,86.7,86.7,22521.0,68.7453,68.7453,68.6899,68.6899,22521.0
2019-12-09 14:55:00,86.71,86.74,86.67,86.72,21547.0,68.6978,68.7216,68.6661,68.7057,21547.0
2019-12-09 15:00:00,86.72,86.8,86.71,86.8,25492.0,68.7057,68.7691,68.6978,68.7691,25492.0
2019-12-09 15:05:00,86.81,86.81,86.66,86.69,44467.0,68.777,68.777,68.6582,68.6819,44467.0
2019-12-09 15:10:00,86.7,86.7,86.58,86.61,68562.0,68.6899,68.6899,68.5948,68.6186,68562.0
2019-12-09 15:15:00,86.6,86.73,86.6,86.69,55058.0,68.6106,68.7136,68.6106,68.6819,55058.0
2019-12-09 15:20:00,86.69,86.72,86.58,86.61,44492.0,68.6819,68.7057,68.5948,68.6186,44492.0
2019-12-09 15:25:00,86.61,86.75,86.61,86.74,33060.0,68.6186,68.7295,68.6186,68.7216,33060.0
2019-12-09 15:30:00,86.73,86.75,86.63,86.65,53244.0,68.7136,68.7295,68.6344,68.6502,53244.0
2019-12-09 15:35:00,86.64,86.73,86.57,86.59,155401.0,68.6423,68.7136,68.5869,68.6027,155401.0
2019-12-09 15:40:00,86.6,86.66,86.56,86.64,89004.0,68.6106,68.6582,68.5789,68.6423,89004.0
2019-12-09 15:45:00,86.65,86.65,86.54,86.59,59356.0,68.6502,68.6502,68.5631,68.6027,59356.0
2019-12-09 15:50:00,86.6,86.61,86.45,86.5,139949.0,68.6106,68.6186,68.4918,68.5314,139949.0
2019-12-09 15:55:00,86.52,86.61,86.38,86.43,309797.0,68.5473,68.6186,68.4363,68.476,309797.0
2019-12-10 09:30:00,86.92,86.94,86.47,86.49,220283.0,68.8642,68.88,68.5076,68.5235,220283.0
2019-12-10 09:35:00,86.52,86.52,86.25,86.33,45130.0,68.5473,68.5473,68.3333,68.3967,45130.0
2019-12-10 09:40:00,86.34,86.38,86.21,86.32,42937.0,68.4046,68.4363,68.3017,68.3888,42937.0
2019-12-10 09:45:00,86.32,86.36,86.24,86.29,28091.0,68.3888,68.4205,68.3254,68.365,28091.0
2019-12-10 09:50:00,86.3,86.69,86.29,86.66,46136.0,68.373,68.6819,68.365,68.6582,46136.0
2019-12-10 09:55:00,86.67,86.75,86.53,86.73,32387.0,68.6661,68.7295,68.5552,68.7136,32387.0
2019-12-10 10:00:00,86.75,86.89,86.56,86.87,65328.0,68.7295,68.8404,68.5789,68.8245,65328.0
2019-12-10 10:05:00,86.87,86.88,86.56,86.62,81441.0,68.8245,68.8325,68.5789,68.6265,81441.0
2019-12-10 10:10:00,86.62,86.72,86.56,86.68,45284.0,68.6265,68.7057,68.5789,68.674,45284.0
2019-12-10 10:15:00,86.71,86.77,86.62,86.75,44174.0,68.6978,68.7453,68.6265,68.7295,44174.0
2019-12-10 10:20:00,86.76,86.89,86.73,86.83,85053.0,68.7374,68.8404,68.7136,68.7929,85053.0
2019-12-10 10:25:00,86.83,86.95,86.66,86.95,160908.0,68.7929,68.8879,68.6582,68.8879,160908.0
2019-12-10 10:30:00,86.94,86.95,86.79,86.88,35201.0,68.88,68.8879,68.7612,68.8325,35201.0
2019-12-10 10:35:00,86.88,86.9,86.8,86.83,32339.0,68.8325,68.8483,68.7691,68.7929,32339.0
2019-12-10 10:40:00,86.82,86.88,86.76,86.8,27328.0,68.7849,68.8325,68.7374,68.7691,27328.0
2019-12-10 10:45:00,86.8,86.88,86.75,86.79,70305.0,68.7691,68.8325,68.7295,68.7612,70305.0
2019-12-10 10:50:00,86.77,86.84,86.72,86.77,54963.0,68.7453,68.8008,68.7057,68.7453,54963.0
2019-12-10 10:55:00,86.77,86.78,86.72,86.77,84820.0,68.7453,68.7532,68.7057,68.7453,84820.0
2019-12-10 11:00:00,86.78,86.88,86.7,86.76,100821.0,68.7532,68.8325,68.6899,68.7374,100821.0
2019-12-10 11:05:00,86.76,86.8,86.66,86.66,144563.0,68.7374,68.7691,68.6582,68.6582,144563.0
2019-12-10 11:10:00,86.67,86.73,86.58,86.61,140627.0,68.6661,68.7136,68.5948,68.6186,140627.0
2019-12-10 11:15:00,86.62,86.78,86.58,86.66,81750.0,68.6265,68.7532,68.5948,68.6582,81750.0
2019-12-10 11:20:00,86.67,86.78,86.67,86.76,79149.0,68.6661,68.7532,68.6661,68.7374,79149.0
2019-12-10 11:25:00,86.76,86.8,86.74,86.8,40357.0,68.7374,68.7691,68.7216,68.7691,40357.0
2019-12-10 11:30:00,86.8,86.81,86.72,86.74,91911.0,68.7691,68.777,68.7057,68.7216,91911.0
2019-12-10 11:35:00,86.74,86.85,86.73,86.8,165327.0,68.7216,68.8087,68.7136,68.7691,165327.0
2019-12-10 11:40:00,86.8,86.88,86.77,86.88,51539.0,68.7691,68.8325,68.7453,68.8325,51539.0
2019-12-10 11:45:00,86.89,86.94,86.85,86.89,176428.0,68.8404,68.88,68.8087,68.8404,176428.0
2019-12-10 11:50:00,86.89,86.91,86.87,86.88,60093.0,68.8404,68.8562,68.8245,68.8325,60093.0
2019-12-10 11:55:00,86.87,86.88,86.8,86.84,45819.0,68.8245,68.8325,68.7691,68.8008,45819.0
2019-12-10 12:00:00,86.84,86.88,86.81,86.82,41283.0,68.8008,68.8325,68.777,68.7849,41283.0
2019-12-10 12:05:00,86.83,86.85,86.74,86.75,32296.0,68.7929,68.8087,68.7216,68.7295,32296.0
2019-12-10 12:10:00,86.76,86.86,86.75,86.79,42589.0,68.7374,68.8166,68.7295,68.7612,42589.0
2019-12-10 12:15:00,86.8,86.86,86.73,86.74,31990.0,68.7691,68.8166,68.7136,68.7216,31990.0
2019-12-10 12:20:00,86.73,86.74,86.65,86.65,35061.0,68.7136,68.7216,68.6502,68.6502,35061.0
2019-12-10 12:25:00,86.65,86.66,86.54,86.54,30015.0,68.6502,68.6582,68.5631,68.5631,30015.0
2019-12-10 12:30:00,86.52,86.68,86.5,86.66,40425.0,68.5473,68.674,68.5314,68.6582,40425.0
2019-12-10 12:35:00,86.66,86.66,86.54,86.62,31535.0,68.6582,68.6582,68.5631,68.6265,31535.0
2019-12-10 12:40:00,86.61,86.69,86.57,86.67,56406.0,68.6186,68.6819,68.5869,68.6661,56406.0
2019-12-10 12:45:00,86.69,86.69,86.58,86.58,15251.0,68.6819,68.6819,68.5948,68.5948,15251.0
2019-12-10 12:50:00,86.58,86.61,86.48,86.61,27292.0,68.5948,68.6186,68.5156,68.6186,27292.0
2019-12-10 12:55:00,86.6,86.7,86.53,86.69,84488.0,68.6106,68.6899,68.5552,68.6819,84488.0
2019-12-10 13:00:00,86.69,86.69,86.63,86.64,54410.0,68.6819,68.6819,68.6344,68.6423,54410.0
2019-12-10 13:05:00,86.65,86.65,86.59,86.64,30192.0,68.6502,68.6502,68.6027,68.6423,30192.0
2019-12-10 13:10:00,86.64,86.69,86.58,86.59,36930.0,68.6423,68.6819,68.5948,68.6027,36930.0
2019-12-10 13:15:00,86.59,86.71,86.58,86.65,85461.0,68.6027,68.6978,68.5948,68.6502,85461.0
2019-12-10 13:20:00,86.66,86.69,86.65,86.66,57981.0,68.6582,68.6819,68.6502,68.6582,57981.0
2019-12-10 13:25:00,86.66,86.67,86.58,86.62,22256.0,68.6582,68.6661,68.5948,68.6265,22256.0
2019-12-10 13:30:00,86.63,86.63,86.57,86.6,32818.0,68.6344,68.6344,68.5869,68.6106,32818.0
2019-12-10 13:35:00,86.6,86.63,86.59,86.62,35825.0,68.6106,68.6344,68.6027,68.6265,35825.0
2019-12-10 13:40:00,86.63,86.64,86.6,86.63,25056.0,68.6344,68.6423,68.6106,68.6344,25056.0
2019-12-10 13:45:00,86.62,86.65,86.61,86.64,27279.0,68.6265,68.6502,68.6186,68.6423,27279.0
2019-12-10 13:50:00,86.63,86.7,86.61,86.65,72574.0,68.6344,68.6899,68.6186,68.6502,72574.0
2019-12-10 13:55:00,86.65,86.66,86.57,86.57,36399.0,68.6502,68.6582,68.5869,68.5869,36399.0
2019-12-10 14:00:00,86.58,86.58,86.52,86.53,34206.0,68.5948,68.5948,68.5473,68.5552,34206.0
2019-12-10 14:05:00,86.54,86.6,86.52,86.56,27712.0,68.5631,68.6106,68.5473,68.5789,27712.0
2019-12-10 14:10:00,86.57,86.65,86.53,86.64,72737.0,68.5869,68.6502,68.5552,68.6423,72737.0
2019-12-10 14:15:00,86.63,86.64,86.56,86.63,162458.0,68.6344,68.6423,68.5789,68.6344,162458.0
2019-12-10 14:20:00,86.63,86.68,86.55,86.68,111068.0,68.6344,68.674,68.571,68.674,111068.0
2019-12-10 14:25:00,86.68,86.75,86.67,86.75,45636.0,68.674,68.7295,68.6661,68.7295,45636.0
2019-12-10 14:30:00,86.74,86.75,86.72,86.75,100021.0,68.7216,68.7295,68.7057,68.7295,100021.0
2019-12-10 14:35:00,86.74,86.75,86.6,86.63,61754.0,68.7216,68.7295,68.6106,68.6344,61754.0
2019-12-10 14:40:00,86.64,86.64,86.59,86.63,46702.0,68.6423,68.6423,68.6027,68.6344,46702.0
2019-12-10 14:45:00,86.62,86.7,86.62,86.65,35536.0,68.6265,68.6899,68.6265,68.6502,35536.0
2019-12-10 14:50:00,86.64,86.7,86.63,86.68,51969.0,68.6423,68.6899,68.6344,68.674,51969.0
2019-12-10 14:55:00,86.68,86.69,86.62,86.64,33820.0,68.674,68.6819,68.6265,68.6423,33820.0
2019-12-10 15:00:00,86.64,86.71,86.61,86.62,67715.0,68.6423,68.6978,68.6186,68.6265,67715.0
2019-12-10 15:05:00,86.62,86.66,86.59,86.6,36395.0,68.6265,68.6582,68.6027,68.6106,36395.0
2019-12-10 15:10:00,86.61,86.63,86.5,86.58,78524.0,68.6186,68.6344,68.5314,68.5948,78524.0
2019-12-10 15:15:00,86.58,86.59,86.53,86.54,35211.0,68.5948,68.6027,68.5552,68.5631,35211.0
2019-12-10 15:20:00,86.55,86.57,86.48,86.5,51153.0,68.571,68.5869,68.5156,68.5314,51153.0
2019-12-10 15:25:00,86.5,86.58,86.49,86.55,53056.0,68.5314,68.5948,68.5235,68.571,53056.0
2019-12-10 15:30:00,86.55,86.57,86.4,86.42,67448.0,68.571,68.5869,68.4522,68.468,67448.0
2019-12-10 15:35:00,86.41,86.49,86.4,86.47,90264.0,68.4601,68.5235,68.4522,68.5076,90264.0
2019-12-10 15:40:00,86.46,86.53,86.45,86.53,73894.0,68.4997,68.5552,68.4918,68.5552,73894.0
2019-12-10 15:45:00,86.53,86.6,86.48,86.58,77352.0,68.5552,68.6106,68.5156,68.5948,77352.0
2019-12-10 15:50:00,86.58,86.58,86.45,86.48,135979.0,68.5948,68.5948,68.4918,68.5156,135979.0
2019-12-10 15:55:00,86.48,86.57,86.44,86.53,324885.0,68.5156,68.5869,68.4839,68.5552,324885.0
2019-12-11 09:30:00,86.7,87.17,86.7,87.09,229959.0,68.6899,69.0622,68.6899,68.9988,229959.0
2019-12-11 09:35:00,87.13,87.26,86.7,87.07,353298.0,69.0305,69.1335,68.6899,68.983,353298.0
2019-12-11 09:40:00,87.07,87.22,87.0,87.04,144500.0,68.983,69.1018,68.9275,68.9592,144500.0
2019-12-11 09:45:00,87.04,87.06,86.76,87.02,154601.0,68.9592,68.9751,68.7374,68.9434,154601.0
2019-12-11 09:50:00,87.02,87.18,86.96,87.12,142916.0,68.9434,69.0702,68.8959,69.0226,142916.0
2019-12-11 09:55:00,87.1,87.19,87.07,87.18,72532.0,69.0068,69.0781,68.983,69.0702,72532.0
2019-12-11 10:00:00,87.17,87.25,87.04,87.21,115596.0,69.0622,69.1256,68.9592,69.0939,115596.0
2019-12-11 10:05:00,87.21,87.23,87.02,87.06,61603.0,69.0939,69.1098,68.9434,68.9751,61603.0
2019-12-11 10:10:00,87.05,87.11,86.98,87.11,76433.0,68.9672,69.0147,68.9117,69.0147,76433.0
2019-12-11 10:15:00,87.11,87.19,87.11,87.17,48618.0,69.0147,69.0781,69.0147,69.0622,48618.0
2019-12-11 10:20:00,87.17,87.17,86.95,86.99,49198.0,69.0622,69.0622,68.8879,68.9196,49198.0
2019-12-11 10:25:00,86.99,87.07,86.96,86.96,28255.0,68.9196,68.983,68.8959,68.8959,28255.0
2019-12-11 10:30:00,86.95,86.98,86.83,86.83,35886.0,68.8879,68.9117,68.7929,68.7929,35886.0
2019-12-11 10:35:00,86.84,86.84,86.73,86.82,78947.0,68.8008,68.8008,68.7136,68.7849,78947.0
2019-12-11 10:40:00,86.81,86.93,86.76,86.9,60776.0,68.777,68.8721,68.7374,68.8483,60776.0
2019-12-11 10:45:00,86.9,86.9,86.78,86.83,34242.0,68.8483,68.8483,68.7532,68.7929,34242.0
2019-12-11 10:50:00,86.82,86.93,86.82,86.88,55087.0,68.7849,68.8721,68.7849,68.8325,55087.0
2019-12-11 10:55:00,86.89,86.93,86.85,86.89,37311.0,68.8404,68.8721,68.8087,68.8404,37311.0
2019-12-11 11:00:00,86.89,86.95,86.82,86.9,78294.0,68.8404,68.8879,68.7849,68.8483,78294.0
2019-12-11 11:05:00,86.9,86.9,86.79,86.88,68872.0,68.8483,68.8483,68.7612,68.8325,68872.0
2019-12-11 11:10:00,86.88,86.98,86.85,86.9,61405.0,68.8325,68.9117,68.8087,68.8483,61405.0
2019-12-11 11:15:00,86.9,86.96,86.85,86.85,51993.0,68.8483,68.8959,68.8087,68.8087,51993.0
2019-12-11 11:20:00,86.86,86.87,86.78,86.8,103519.0,68.8166,68.8245,68.7532,68.7691,103519.0
2019-12-11 11:25:00,86.79,86.8,86.67,86.74,154218.0,68.7612,68.7691,68.6661,68.7216,154218.0
2019-12-11 11:30:00,86.73,86.75,86.61,86.68,46122.0,68.7136,68.7295,68.6186,68.674,46122.0
2019-12-11 11:35:00,86.67,86.69,86.63,86.68,28235.0,68.6661,68.6819,68.6344,68.674,28235.0
2019-12-11 11:40:00,86.67,86.78,86.66,86.78,38037.0,68.6661,68.7532,68.6582,68.7532,38037.0
2019-12-11 11:45:00,86.77,86.78,86.72,86.75,28072.0,68.7453,68.7532,68.7057,68.7295,28072.0
2019-12-11 11:50:00,86.75,86.78,86.69,86.74,42541.0,68.7295,68.7532,68.6819,68.7216,42541.0
2019-12-11 11:55:00,86.74,86.75,86.7,86.71,26370.0,68.7216,68.7295,68.6899,68.6978,26370.0
2019-12-11 12:00:00,86.7,86.76,86.7,86.76,56798.0,68.6899,68.7374,68.6899,68.7374,56798.0
2019-12-11 12:05:00,86.76,86.85,86.75,86.83,52255.0,68.7374,68.8087,68.7295,68.7929,52255.0
2019-12-11 12:10:00,86.82,86.85,86.68,86.68,57000.0,68.7849,68.8087,68.674,68.674,57000.0
2019-12-11 12:15:00,86.69,86.75,86.69,86.72,40853.0,68.6819,68.7295,68.6819,68.7057,40853.0
2019-12-11 12:20:00,86.72,86.79,86.7,86.78,26240.0,68.7057,68.7612,68.6899,68.7532,26240.0
2019-12-11 12:25:00,86.78,86.81,86.77,86.79,42409.0,68.7532,68.777,68.7453,68.7612,42409.0
2019-12-11 12:30:00,86.79,86.87,86.79,86.87,30594.0,68.7612,68.8245,68.7612,68.8245,30594.0
2019-12-11 12:35:00,86.87,86.87,86.8,86.83,46539.0,68.8245,68.8245,68.7691,68.7929,46539.0
2019-12-11 12:40:00,86.83,86.87,86.81,86.83,66642.0,68.7929,68.8245,68.777,68.7929,66642.0
2019-12-11 12:45:00,86.84,86.87,86.79,86.83,47863.0,68.8008,68.8245,68.7612,68.7929,47863.0
2019-12-11 12:50:00,86.83,86.84,86.82,86.83,22842.0,68.7929,68.8008,68.7849,68.7929,22842.0
2019-12-11 12:55:00,86.84,86.85,86.81,86.83,39508.0,68.8008,68.8087,68.777,68.7929,39508.0
2019-12-11 13:00:00,86.83,86.83,86.74,86.75,38792.0,68.7929,68.7929,68.7216,68.7295,38792.0
2019-12-11 13:05:00,86.75,86.78,86.72,86.73,49303.0,68.7295,68.7532,68.7057,68.7136,49303.0
2019-12-11 13:10:00,86.74,86.75,86.7,86.72,60738.0,68.7216,68.7295,68.6899,68.7057,60738.0
2019-12-11 13:15:00,86.72,86.72,86.64,86.65,39312.0,68.7057,68.7057,68.6423,68.6502,39312.0
2019-12-11 13:20:00,86.65,86.72,86.61,86.69,106576.0,68.6502,68.7057,68.6186,68.6819,106576.0
2019-12-11 13:25:00,86.68,86.69,86.61,86.62,50460.0,68.674,68.6819,68.6186,68.6265,50460.0
2019-12-11 13:30:00,86.61,86.63,86.28,86.37,112577.0,68.6186,68.6344,68.3571,68.4284,112577.0
2019-12-11 13:35:00,86.36,86.4,86.23,86.23,70688.0,68.4205,68.4522,68.3175,68.3175,70688.0
2019-12-11 13:40:00,86.24,86.32,86.23,86.28,43806.0,68.3254,68.3888,68.3175,68.3571,43806.0
2019-12-11 13:45:00,86.28,86.3,86.25,86.3,35757.0,68.3571,68.373,68.3333,68.373,35757.0
2019-12-11 13:50:00,86.28,86.47,86.28,86.45,24153.0,68.3571,68.5076,68.3571,68.4918,24153.0
2019-12-11 13:55:00,86.44,86.46,86.37,86.43,33383.0,68.4839,68.4997,68.4284,68.476,33383.0
2019-12-11 14:00:00,86.43,86.54,86.38,86.51,57440.0,68.476,68.5631,68.4363,68.5393,57440.0
2019-12-11 14:05:00,86.52,86.54,86.45,86.51,30315.0,68.5473,68.5631,68.4918,68.5393,30315.0
2019-12-11 14:10:00,86.52,86.56,86.46,86.52,36529.0,68.5473,68.5789,68.4997,68.5473,36529.0
2019-12-11 14:15:00,86.52,86.64,86.48,86.59,47622.0,68.5473,68.6423,68.5156,68.6027,47622.0
2019-12-11 14:20:00,86.61,86.62,86.57,86.58,45876.0,68.6186,68.6265,68.5869,68.5948,45876.0
2019-12-11 14:25:00,86.59,86.6,86.53,86.53,22731.0,68.6027,68.6106,68.5552,68.5552,22731.0
2019-12-11 14:30:00,86.53,86.59,86.48,86.52,26840.0,68.5552,68.6027,68.5156,68.5473,26840.0
2019-12-11 14:35:00,86.53,86.55,86.46,86.46,41747.0,68.5552,68.571,68.4997,68.4997,41747.0
2019-12-11 14:40:00,86.48,86.51,86.43,86.48,73849.0,68.5156,68.5393,68.476,68.5156,73849.0
2019-12-11 14:45:00,86.49,86.63,86.45,86.6,34146.0,68.5235,68.6344,68.4918,68.6106,34146.0
2019-12-11 14:50:00,86.6,86.68,86.57,86.67,44488.0,68.6106,68.674,68.5869,68.6661,44488.0
2019-12-11 14:55:00,86.67,86.7,86.56,86.69,76076.0,68.6661,68.6899,68.5789,68.6819,76076.0
2019-12-11 15:00:00,86.7,86.75,86.65,86.68,75748.0,68.6899,68.7295,68.6502,68.674,75748.0
2019-12-11 15:05:00,86.69,86.75,86.63,86.67,69200.0,68.6819,68.7295,68.6344,68.6661,69200.0
2019-12-11 15:10:00,86.68,86.71,86.64,86.71,36107.0,68.674,68.6978,68.6423,68.6978,36107.0
2019-12-11 15:15:00,86.71,86.73,86.66,86.73,46142.0,68.6978,68.7136,68.6582,68.7136,46142.0
2019-12-11 15:20:00,86.73,86.73,86.64,86.69,55127.0,68.7136,68.7136,68.6423,68.6819,55127.0
2019-12-11 15:25:00,86.7,86.7,86.62,86.64,46552.0,68.6899,68.6899,68.6265,68.6423,46552.0
2019-12-11 15:30:00,86.64,86.73,86.61,86.69,56547.0,68.6423,68.7136,68.6186,68.6819,56547.0
2019-12-11 15:35:00,86.71,86.72,86.57,86.58,75864.0,68.6978,68.7057,68.5869,68.5948,75864.0
2019-12-11 15:40:00,86.58,86.7,86.58,86.69,210093.0,68.5948,68.6899,68.5948,68.6819,210093.0
2019-12-11 15:45:00,86.69,86.75,86.65,86.7,100457.0,68.6819,68.7295,68.6502,68.6899,100457.0
2019-12-11 15:50:00,86.71,86.83,86.66,86.81,112787.0,68.6978,68.7929,68.6582,68.777,112787.0
2019-12-11 15:55:00,86.81,86.85,86.68,86.7,267123.0,68.777,68.8087,68.674,68.6899,267123.0
2019-12-12 09:30:00,86.76,87.2,86.75,87.01,163519.0,68.7374,69.086,68.7295,68.9355,163519.0
2019-12-12 09:35:00,86.98,87.29,86.93,87.2,161693.0,68.9117,69.1573,68.8721,69.086,161693.0
2019-12-12 09:40:00,87.19,87.24,86.95,86.97,135883.0,69.0781,69.1177,68.8879,68.9038,135883.0
2019-12-12 09:45:00,86.98,87.14,86.91,87.09,88398.0,68.9117,69.0385,68.8562,68.9988,88398.0
2019-12-12 09:50:00,87.09,87.15,87.0,87.08,51050.0,68.9988,69.0464,68.9275,68.9909,51050.0
2019-12-12 09:55:00,87.08,87.42,87.07,87.35,143633.0,68.9909,69.2603,68.983,69.2048,143633.0
2019-12-12 10:00:00,87.36,87.66,87.33,87.59,136119.0,69.2128,69.4504,69.189,69.395,136119.0
2019-12-12 10:05:00,87.61,87.74,87.55,87.59,53188.0,69.4108,69.5138,69.3633,69.395,53188.0
2019-12-12 10:10:00,87.58,88.04,87.58,88.02,109313.0,69.3871,69.7515,69.3871,69.7357,109313.0
2019-12-12 10:15:00,88.02,88.12,87.94,88.1,70882.0,69.7357,69.8149,69.6723,69.799,70882.0
2019-12-12 10:20:00,88.09,88.27,88.05,88.18,54181.0,69.7911,69.9337,69.7594,69.8624,54181.0
2019-12-12 10:25:00,88.17,88.17,88.04,88.14,42806.0,69.8545,69.8545,69.7515,69.8307,42806.0
2019-12-12 10:30:00,88.13,88.15,87.94,88.03,68731.0,69.8228,69.8387,69.6723,69.7436,68731.0
2019-12-12 10:35:00,88.03,88.13,88.0,88.01,39058.0,69.7436,69.8228,69.7198,69.7277,39058.0
2019-12-12 10:40:00,88.0,88.02,87.66,87.68,74112.0,69.7198,69.7357,69.4504,69.4663,74112.0
2019-12-12 10:45:00,87.67,87.8,87.65,87.78,39353.0,69.4584,69.5614,69.4425,69.5455,39353.0
2019-12-12 10:50:00,87.8,87.97,87.77,87.95,21298.0,69.5614,69.696,69.5376,69.6802,21298.0
2019-12-12 10:55:00,87.96,88.01,87.75,87.77,48474.0,69.6881,69.7277,69.5217,69.5376,48474.0
2019-12-12 11:00:00,87.78,87.81,87.69,87.7,15814.0,69.5455,69.5693,69.4742,69.4821,15814.0
2019-12-12 11:05:00,87.7,87.81,87.69,87.73,19522.0,69.4821,69.5693,69.4742,69.5059,19522.0
2019-12-12 11:10:00,87.72,87.82,87.71,87.75,13713.0,69.498,69.5772,69.4901,69.5217,13713.0
2019-12-12 11:15:00,87.75,87.81,87.63,87.69,24574.0,69.5217,69.5693,69.4267,69.4742,24574.0
2019-12-12 11:20:00,87.69,87.78,87.64,87.78,27721.0,69.4742,69.5455,69.4346,69.5455,27721.0
2019-12-12 11:25:00,87.78,87.85,87.76,87.82,25905.0,69.5455,69.601,69.5297,69.5772,25905.0
2019-12-12 11:30:00,87.81,87.94,87.73,87.89,43309.0,69.5693,69.6723,69.5059,69.6327,43309.0
2019-12-12 11:35:00,87.9,87.98,87.85,87.97,27068.0,69.6406,69.704,69.601,69.696,27068.0
2019-12-12 11:40:00,87.96,87.96,87.81,87.86,19968.0,69.6881,69.6881,69.5693,69.6089,19968.0
2019-12-12 11:45:00,87.84,87.9,87.8,87.81,21195.0,69.5931,69.6406,69.5614,69.5693,21195.0
2019-12-12 11:50:00,87.81,87.95,87.8,87.88,48544.0,69.5693,69.6802,69.5614,69.6247,48544.0
2019-12-12 11:55:00,87.88,87.99,87.82,87.98,66263.0,69.6247,69.7119,69.5772,69.704,66263.0
2019-12-12 12:00:00,87.94,87.97,87.85,87.88,24183.0,69.6723,69.696,69.601,69.6247,24183.0
2019-12-12 12:05:00,87.87,87.99,87.86,87.98,25143.0,69.6168,69.7119,69.6089,69.704,25143.0
2019-12-12 12:10:00,87.99,88.01,87.95,88.0,51121.0,69.7119,69.7277,69.6802,69.7198,51121.0
2019-12-12 12:15:00,88.0,88.03,87.85,87.89,35821.0,69.7198,69.7436,69.601,69.6327,35821.0
2019-12-12 12:20:00,87.89,87.92,87.77,87.82,24731.0,69.6327,69.6564,69.5376,69.5772,24731.0
2019-12-12 12:25:00,87.81,87.88,87.8,87.88,27624.0,69.5693,69.6247,69.5614,69.6247,27624.0
2019-12-12 12:30:00,87.89,88.06,87.88,88.06,32535.0,69.6327,69.7674,69.6247,69.7674,32535.0
2019-12-12 12:35:00,88.05,88.11,88.04,88.06,38990.0,69.7594,69.807,69.7515,69.7674,38990.0
2019-12-12 12:40:00,88.06,88.12,88.02,88.05,16528.0,69.7674,69.8149,69.7357,69.7594,16528.0
2019-12-12 12:45:00,88.04,88.19,88.04,88.15,50365.0,69.7515,69.8703,69.7515,69.8387,50365.0
2019-12-12 12:50:00,88.14,88.15,88.07,88.14,19820.0,69.8307,69.8387,69.7753,69.8307,19820.0
2019-12-12 12:55:00,88.16,88.17,88.08,88.08,21604.0,69.8466,69.8545,69.7832,69.7832,21604.0
2019-12-12 13:00:00,88.08,88.17,88.07,88.15,21873.0,69.7832,69.8545,69.7753,69.8387,21873.0
2019-12-12 13:05:00,88.15,88.18,88.07,88.13,49956.0,69.8387,69.8624,69.7753,69.8228,49956.0
2019-12-12 13:10:00,88.14,88.19,88.13,88.17,23085.0,69.8307,69.8703,69.8228,69.8545,23085.0
2019-12-12 13:15:00,88.18,88.18,88.1,88.14,14051.0,69.8624,69.8624,69.799,69.8307,14051.0
2019-12-12 13:20:00,88.13,88.14,88.11,88.12,17071.0,69.8228,69.8307,69.807,69.8149,17071.0
2019-12-12 13:25:00,88.11,88.12,88.01,88.1,43168.0,69.807,69.8149,69.7277,69.799,43168.0
2019-12-12 13:30:00,88.09,88.14,88.08,88.11,39516.0,69.7911,69.8307,69.7832,69.807,39516.0
2019-12-12 13:35:00,88.1,88.11,88.04,88.06,16644.0,69.799,69.807,69.7515,69.7674,16644.0
2019-12-12 13:40:00,88.06,88.08,88.0,88.02,18947.0,69.7674,69.7832,69.7198,69.7357,18947.0
2019-12-12 13:45:00,88.02,88.02,87.9,87.94,38195.0,69.7357,69.7357,69.6406,69.6723,38195.0
2019-12-12 13:50:00,87.94,88.03,87.93,88.0,23772.0,69.6723,69.7436,69.6644,69.7198,23772.0
2019-12-12 13:55:00,88.0,88.02,87.95,88.02,41823.0,69.7198,69.7357,69.6802,69.7357,41823.0
2019-12-12 14:00:00,88.02,88.06,87.96,88.04,32950.0,69.7357,69.7674,69.6881,69.7515,32950.0
2019-12-12 14:05:00,88.04,88.13,88.03,88.09,29584.0,69.7515,69.8228,69.7436,69.7911,29584.0
2019-12-12 14:10:00,88.09,88.21,88.08,88.12,59577.0,69.7911,69.8862,69.7832,69.8149,59577.0
2019-12-12 14:15:00,88.13,88.31,88.13,88.27,48716.0,69.8228,69.9654,69.8228,69.9337,48716.0
2019-12-12 14:20:00,88.27,88.31,88.22,88.23,51424.0,69.9337,69.9654,69.8941,69.902,51424.0
2019-12-12 14:25:00,88.23,88.3,88.22,88.28,31671.0,69.902,69.9575,69.8941,69.9417,31671.0
2019-12-12 14:30:00,88.28,88.7,88.24,88.57,75124.0,69.9417,70.2744,69.91,70.1714,75124.0
2019-12-12 14:35:00,88.61,88.61,88.45,88.54,31722.0,70.2031,70.2031,70.0763,70.1476,31722.0
2019-12-12 14:40:00,88.54,88.55,88.45,88.53,48052.0,70.1476,70.1556,70.0763,70.1397,48052.0
2019-12-12 14:45:00,88.52,88.56,88.35,88.35,40363.0,70.1318,70.1635,69.9971,69.9971,40363.0
2019-12-12 14:50:00,88.35,88.41,88.23,88.35,35986.0,69.9971,70.0446,69.902,69.9971,35986.0
2019-12-12 14:55:00,88.38,88.4,88.18,88.21,56512.0,70.0209,70.0367,69.8624,69.8862,56512.0
2019-12-12 15:00:00,88.23,88.36,88.21,88.32,40239.0,69.902,70.005,69.8862,69.9733,40239.0
2019-12-12 15:05:00,88.34,88.48,88.29,88.45,44531.0,69.9892,70.1001,69.9496,70.0763,44531.0
2019-12-12 15:10:00,88.45,88.47,88.26,88.3,42308.0,70.0763,70.0922,69.9258,69.9575,42308.0
2019-12-12 15:15:00,88.29,88.49,88.28,88.37,87849.0,69.9496,70.108,69.9417,70.013,87849.0
2019-12-12 15:20:00,88.38,88.47,88.36,88.38,39673.0,70.0209,70.0922,70.005,70.0209,39673.0
2019-12-12 15:25:00,88.38,88.48,88.36,88.48,46000.0,70.0209,70.1001,70.005,70.1001,46000.0
2019-12-12 15:30:00,88.48,88.56,88.47,88.48,78327.0,70.1001,70.1635,70.0922,70.1001,78327.0
2019-12-12 15:35:00,88.48,88.6,88.44,88.58,81194.0,70.1001,70.1952,70.0684,70.1793,81194.0
2019-12-12 15:40:00,88.57,88.72,88.54,88.68,116165.0,70.1714,70.2902,70.1476,70.2586,116165.0
2019-12-12 15:45:00,88.69,88.87,88.63,88.86,143950.0,70.2665,70.4091,70.2189,70.4012,143950.0
2019-12-12 15:50:00,88.87,88.94,88.8,88.9,262121.0,70.4091,70.4645,70.3536,70.4329,262121.0
2019-12-12 15:55:00,88.9,88.9,88.69,88.71,330698.0,70.4329,70.4329,70.2665,70.2823,330698.0
2019-12-13 09:30:00,88.78,88.85,88.54,88.84,121561.0,70.3378,70.3932,70.1476,70.3853,121561.0
2019-12-13 09:35:00,88.88,89.08,88.85,88.85,83778.0,70.417,70.5755,70.3932,70.3932,83778.0
2019-12-13 09:40:00,88.86,89.09,88.58,88.8,159156.0,70.4012,70.5834,70.1793,70.3536,159156.0
2019-12-13 09:45:00,88.78,88.88,88.38,88.55,210362.0,70.3378,70.417,70.0209,70.1556,210362.0
2019-12-13 09:50:00,88.61,88.62,88.28,88.49,164893.0,70.2031,70.211,69.9417,70.108,164893.0
2019-12-13 09:55:00,88.49,88.53,88.34,88.34,74270.0,70.108,70.1397,69.9892,69.9892,74270.0
2019-12-13 10:00:00,88.37,88.96,88.26,88.9,111018.0,70.013,70.4804,69.9258,70.4329,111018.0
2019-12-13 10:05:00,88.93,88.93,88.53,88.65,64696.0,70.4566,70.4566,70.1397,70.2348,64696.0
2019-12-13 10:10:00,88.63,88.76,88.41,88.42,70701.0,70.2189,70.3219,70.0446,70.0526,70701.0
2019-12-13 10:15:00,88.41,88.53,88.31,88.45,98784.0,70.0446,70.1397,69.9654,70.0763,98784.0
2019-12-13 10:20:00,88.47,88.49,88.07,88.14,112166.0,70.0922,70.108,69.7753,69.8307,112166.0
2019-12-13 10:25:00,88.16,88.48,88.14,88.25,113464.0,69.8466,70.1001,69.8307,69.9179,113464.0
2019-12-13 10:30:00,88.23,88.32,88.01,88.25,112229.0,69.902,69.9733,69.7277,69.9179,112229.0
2019-12-13 10:35:00,88.23,88.26,87.87,87.91,85960.0,69.902,69.9258,69.6168,69.6485,85960.0
2019-12-13 10:40:00,87.91,88.13,87.9,88.03,43254.0,69.6485,69.8228,69.6406,69.7436,43254.0
2019-12-13 10:45:00,88.0,88.17,87.86,87.91,50543.0,69.7198,69.8545,69.6089,69.6485,50543.0
2019-12-13 10:50:00,87.92,87.94,87.52,87.56,78790.0,69.6564,69.6723,69.3395,69.3712,78790.0
2019-12-13 10:55:00,87.57,87.78,87.55,87.62,68839.0,69.3791,69.5455,69.3633,69.4188,68839.0
2019-12-13 11:00:00,87.63,87.68,87.5,87.65,38505.0,69.4267,69.4663,69.3237,69.4425,38505.0
2019-12-13 11:05:00,87.64,87.82,87.64,87.81,52601.0,69.4346,69.5772,69.4346,69.5693,52601.0
2019-12-13 11:10:00,87.8,87.88,87.68,87.72,39903.0,69.5614,69.6247,69.4663,69.498,39903.0
2019-12-13 11:15:00,87.7,87.72,87.45,87.45,45177.0,69.4821,69.498,69.2841,69.2841,45177.0
2019-12-13 11:20:00,87.45,87.48,87.33,87.43,39246.0,69.2841,69.3078,69.189,69.2682,39246.0
2019-12-13 11:25:00,87.42,87.52,87.38,87.51,37897.0,69.2603,69.3395,69.2286,69.3316,37897.0
2019-12-13 11:30:00,87.5,87.69,87.49,87.54,48071.0,69.3237,69.4742,69.3158,69.3554,48071.0
2019-12-13 11:35:00,87.51,87.7,87.48,87.68,52674.0,69.3316,69.4821,69.3078,69.4663,52674.0
2019-12-13 11:40:00,87.69,87.69,87.48,87.5,38402.0,69.4742,69.4742,69.3078,69.3237,38402.0
2019-12-13 11:45:00,87.51,87.69,87.48,87.53,29337.0,69.3316,69.4742,69.3078,69.3474,29337.0
2019-12-13 11:50:00,87.54,87.68,87.5,87.59,45304.0,69.3554,69.4663,69.3237,69.395,45304.0
2019-12-13 11:55:00,87.59,87.77,87.59,87.72,31394.0,69.395,69.5376,69.395,69.498,31394.0
2019-12-13 12:00:00,87.71,87.73,87.64,87.66,22864.0,69.4901,69.5059,69.4346,69.4504,22864.0
2019-12-13 12:05:00,87.66,87.72,87.59,87.6,37385.0,69.4504,69.498,69.395,69.4029,37385.0
2019-12-13 12:10:00,87.61,87.69,87.52,87.6,19087.0,69.4108,69.4742,69.3395,69.4029,19087.0
2019-12-13 12:15:00,87.61,87.75,87.6,87.75,20511.0,69.4108,69.5217,69.4029,69.5217,20511.0
2019-12-13 12:20:00,87.74,87.85,87.71,87.83,40013.0,69.5138,69.601,69.4901,69.5851,40013.0
2019-12-13 12:25:00,87.83,87.9,87.82,87.83,23888.0,69.5851,69.6406,69.5772,69.5851,23888.0
2019-12-13 12:30:00,87.82,87.92,87.79,87.9,49828.0,69.5772,69.6564,69.5534,69.6406,49828.0
2019-12-13 12:35:00,87.9,87.91,87.75,87.81,27889.0,69.6406,69.6485,69.5217,69.5693,27889.0
2019-12-13 12:40:00,87.8,87.87,87.77,87.79,24225.0,69.5614,69.6168,69.5376,69.5534,24225.0
2019-12-13 12:45:00,87.78,87.86,87.78,87.85,20259.0,69.5455,69.6089,69.5455,69.601,20259.0
2019-12-13 12:50:00,87.84,87.85,87.68,87.7,29527.0,69.5931,69.601,69.4663,69.4821,29527.0
2019-12-13 12:55:00,87.7,87.8,87.67,87.79,20807.0,69.4821,69.5614,69.4584,69.5534,20807.0
2019-12-13 13:00:00,87.79,87.84,87.78,87.82,16286.0,69.5534,69.5931,69.5455,69.5772,16286.0
2019-12-13 13:05:00,87.83,87.86,87.78,87.81,15463.0,69.5851,69.6089,69.5455,69.5693,15463.0
2019-12-13 13:10:00,87.82,87.83,87.76,87.81,22614.0,69.5772,69.5851,69.5297,69.5693,22614.0
2019-12-13 13:15:00,87.82,87.84,87.76,87.78,23944.0,69.5772,69.5931,69.5297,69.5455,23944.0
2019-12-13 13:20:00,87.78,87.83,87.77,87.81,32087.0,69.5455,69.5851,69.5376,69.5693,32087.0
2019-12-13 13:25:00,87.81,87.83,87.78,87.78,17591.0,69.5693,69.5851,69.5455,69.5455,17591.0
2019-12-13 13:30:00,87.78,87.86,87.78,87.85,29726.0,69.5455,69.6089,69.5455,69.601,29726.0
2019-12-13 13:35:00,87.85,87.89,87.8,87.87,20543.0,69.601,69.6327,69.5614,69.6168,20543.0
2019-12-13 13:40:00,87.87,87.9,87.86,87.9,26296.0,69.6168,69.6406,69.6089,69.6406,26296.0
2019-12-13 13:45:00,87.9,87.93,87.88,87.9,28624.0,69.6406,69.6644,69.6247,69.6406,28624.0
2019-12-13 13:50:00,87.89,87.96,87.88,87.89,32618.0,69.6327,69.6881,69.6247,69.6327,32618.0
2019-12-13 13:55:00,87.88,87.91,87.85,87.91,17683.0,69.6247,69.6485,69.601,69.6485,17683.0
2019-12-13 14:00:00,87.9,87.94,87.82,87.87,25290.0,69.6406,69.6723,69.5772,69.6168,25290.0
2019-12-13 14:05:00,87.87,87.99,87.86,87.95,24808.0,69.6168,69.7119,69.6089,69.6802,24808.0
2019-12-13 14:10:00,87.95,87.98,87.92,87.94,28899.0,69.6802,69.704,69.6564,69.6723,28899.0
2019-12-13 14:15:00,87.94,88.07,87.91,88.05,35060.0,69.6723,69.7753,69.6485,69.7594,35060.0
2019-12-13 14:20:00,88.06,88.07,88.01,88.01,38666.0,69.7674,69.7753,69.7277,69.7277,38666.0
2019-12-13 14:25:00,88.02,88.05,87.96,88.05,32002.0,69.7357,69.7594,69.6881,69.7594,32002.0
2019-12-13 14:30:00,88.04,88.13,88.03,88.08,66805.0,69.7515,69.8228,69.7436,69.7832,66805.0
2019-12-13 14:35:00,88.08,88.08,87.99,88.01,30158.0,69.7832,69.7832,69.7119,69.7277,30158.0
2019-12-13 14:40:00,88.01,88.03,87.96,87.99,27412.0,69.7277,69.7436,69.6881,69.7119,27412.0
2019-12-13 14:45:00,87.98,87.98,87.91,87.97,34584.0,69.704,69.704,69.6485,69.696,34584.0
2019-12-13 14:50:00,87.98,88.03,87.92,88.03,36667.0,69.704,69.7436,69.6564,69.7436,36667.0
2019-12-13 14:55:00,88.03,88.06,87.93,87.95,42237.0,69.7436,69.7674,69.6644,69.6802,42237.0
2019-12-13 15:00:00,87.94,88.0,87.94,87.99,30692.0,69.6723,69.7198,69.6723,69.7119,30692.0
2019-12-13 15:05:00,87.99,88.0,87.89,87.89,50476.0,69.7119,69.7198,69.6327,69.6327,50476.0
2019-12-13 15:10:00,87.89,87.97,87.87,87.95,42471.0,69.6327,69.696,69.6168,69.6802,42471.0
2019-12-13 15:15:00,87.95,87.97,87.89,87.91,35297.0,69.6802,69.696,69.6327,69.6485,35297.0
2019-12-13 15:20:00,87.91,87.94,87.89,87.91,41457.0,69.6485,69.6723,69.6327,69.6485,41457.0
2019-12-13 15:25:00,87.92,87.97,87.9,87.92,39987.0,69.6564,69.696,69.6406,69.6564,39987.0
2019-12-13 15:30:00,87.92,88.03,87.92,87.96,69694.0,69.6564,69.7436,69.6564,69.6881,69694.0
2019-12-13 15:35:00,87.98,87.98,87.83,87.95,73563.0,69.704,69.704,69.5851,69.6802,73563.0
2019-12-13 15:40:00,87.94,88.01,87.87,87.95,79459.0,69.6723,69.7277,69.6168,69.6802,79459.0
2019-12-13 15:45:00,87.96,87.96,87.84,87.85,103965.0,69.6881,69.6881,69.5931,69.601,103965.0
2019-12-13 15:50:00,87.86,87.92,87.8,87.81,127769.0,69.6089,69.6564,69.5614,69.5693,127769.0
2019-12-13 15:55:00,87.81,87.94,87.79,87.81,272687.0,69.5693,69.6723,69.5534,69.5693,272687.0
2019-12-16 09:30:00,88.38,89.48,88.26,89.39,293166.0,70.0209,70.8924,69.9258,70.8211,293166.0
2019-12-16 09:35:00,89.42,90.12,89.33,89.79,272822.0,70.8448,71.3994,70.7735,71.138,272822.0
2019-12-16 09:40:00,89.79,89.82,89.33,89.38,87908.0,71.138,71.1617,70.7735,70.8131,87908.0
2019-12-16 09:45:00,89.4,89.54,89.33,89.33,78950.0,70.829,70.9399,70.7735,70.7735,78950.0
2019-12-16 09:50:00,89.32,89.36,89.14,89.24,74541.0,70.7656,70.7973,70.623,70.7022,74541.0
2019-12-16 09:55:00,89.23,89.32,89.13,89.2,51992.0,70.6943,70.7656,70.6151,70.6705,51992.0
2019-12-16 10:00:00,89.19,89.32,89.08,89.3,58685.0,70.6626,70.7656,70.5755,70.7498,58685.0
2019-12-16 10:05:00,89.28,89.36,89.1,89.34,43594.0,70.7339,70.7973,70.5913,70.7815,43594.0
2019-12-16 10:10:00,89.36,89.64,89.35,89.46,83577.0,70.7973,71.0191,70.7894,70.8765,83577.0
2019-12-16 10:15:00,89.46,89.46,89.33,89.42,31998.0,70.8765,70.8765,70.7735,70.8448,31998.0
2019-12-16 10:20:00,89.44,89.56,89.39,89.55,51252.0,70.8607,70.9558,70.8211,70.9478,51252.0
2019-12-16 10:25:00,89.56,89.63,89.47,89.55,48538.0,70.9558,71.0112,70.8845,70.9478,48538.0
2019-12-16 10:30:00,89.55,89.6,89.4,89.41,44867.0,70.9478,70.9874,70.829,70.8369,44867.0
2019-12-16 10:35:00,89.42,89.54,89.38,89.52,39540.0,70.8448,70.9399,70.8131,70.9241,39540.0
2019-12-16 10:40:00,89.53,89.56,89.37,89.43,36401.0,70.932,70.9558,70.8052,70.8528,36401.0
2019-12-16 10:45:00,89.44,89.49,89.23,89.28,37398.0,70.8607,70.9003,70.6943,70.7339,37398.0
2019-12-16 10:50:00,89.25,89.33,89.17,89.25,29777.0,70.7102,70.7735,70.6468,70.7102,29777.0
2019-12-16 10:55:00,89.25,89.33,89.22,89.33,25037.0,70.7102,70.7735,70.6864,70.7735,25037.0
2019-12-16 11:00:00,89.33,89.36,89.27,89.28,25489.0,70.7735,70.7973,70.726,70.7339,25489.0
2019-12-16 11:05:00,89.29,89.38,89.22,89.37,32239.0,70.7418,70.8131,70.6864,70.8052,32239.0
2019-12-16 11:10:00,89.38,89.47,89.31,89.37,36594.0,70.8131,70.8845,70.7577,70.8052,36594.0
2019-12-16 11:15:00,89.38,89.45,89.25,89.37,47428.0,70.8131,70.8686,70.7102,70.8052,47428.0
2019-12-16 11:20:00,89.37,89.37,89.24,89.25,27630.0,70.8052,70.8052,70.7022,70.7102,27630.0
2019-12-16 11:25:00,89.25,89.42,89.24,89.4,27320.0,70.7102,70.8448,70.7022,70.829,27320.0
2019-12-16 11:30:00,89.38,89.38,89.24,89.25,40986.0,70.8131,70.8131,70.7022,70.7102,40986.0
2019-12-16 11:35:00,89.25,89.33,89.21,89.28,37325.0,70.7102,70.7735,70.6785,70.7339,37325.0
2019-12-16 11:40:00,89.29,89.36,89.25,89.3,41541.0,70.7418,70.7973,70.7102,70.7498,41541.0
2019-12-16 11:45:00,89.3,89.33,89.25,89.27,34291.0,70.7498,70.7735,70.7102,70.726,34291.0
2019-12-16 11:50:00,89.27,89.33,89.26,89.28,27504.0,70.726,70.7735,70.7181,70.7339,27504.0
2019-12-16 11:55:00,89.27,89.43,89.27,89.43,31406.0,70.726,70.8528,70.726,70.8528,31406.0
2019-12-16 12:00:00,89.42,89.47,89.41,89.45,34733.0,70.8448,70.8845,70.8369,70.8686,34733.0
2019-12-16 12:05:00,89.47,89.48,89.43,89.46,27635.0,70.8845,70.8924,70.8528,70.8765,27635.0
2019-12-16 12:10:00,89.47,89.5,89.37,89.46,62239.0,70.8845,70.9082,70.8052,70.8765,62239.0
2019-12-16 12:15:00,89.45,89.47,89.38,89.38,31383.0,70.8686,70.8845,70.8131,70.8131,31383.0
2019-12-16 12:20:00,89.38,89.44,89.37,89.42,28172.0,70.8131,70.8607,70.8052,70.8448,28172.0
2019-12-16 12:25:00,89.43,89.49,89.4,89.49,34367.0,70.8528,70.9003,70.829,70.9003,34367.0
2019-12-16 12:30:00,89.5,89.5,89.34,89.34,32655.0,70.9082,70.9082,70.7815,70.7815,32655.0
2019-12-16 12:35:00,89.34,89.39,89.32,89.39,32515.0,70.7815,70.8211,70.7656,70.8211,32515.0
2019-12-16 12:40:00,89.39,89.46,89.34,89.45,31098.0,70.8211,70.8765,70.7815,70.8686,31098.0
2019-12-16 12:45:00,89.45,89.48,89.42,89.47,21993.0,70.8686,70.8924,70.8448,70.8845,21993.0
2019-12-16 12:50:00,89.46,89.5,89.45,89.48,26803.0,70.8765,70.9082,70.8686,70.8924,26803.0
2019-12-16 12:55:00,89.48,89.51,89.46,89.5,43504.0,70.8924,70.9161,70.8765,70.9082,43504.0
2019-12-16 13:00:00,89.5,89.5,89.43,89.47,68406.0,70.9082,70.9082,70.8528,70.8845,68406.0
2019-12-16 13:05:00,89.46,89.5,89.44,89.48,25415.0,70.8765,70.9082,70.8607,70.8924,25415.0
2019-12-16 13:10:00,89.49,89.5,89.47,89.48,14336.0,70.9003,70.9082,70.8845,70.8924,14336.0
2019-12-16 13:15:00,89.47,89.49,89.46,89.49,35688.0,70.8845,70.9003,70.8765,70.9003,35688.0
2019-12-16 13:20:00,89.48,89.5,89.41,89.43,38523.0,70.8924,70.9082,70.8369,70.8528,38523.0
2019-12-16 13:25:00,89.44,89.5,89.43,89.47,31643.0,70.8607,70.9082,70.8528,70.8845,31643.0
2019-12-16 13:30:00,89.47,89.51,89.42,89.42,48581.0,70.8845,70.9161,70.8448,70.8448,48581.0
2019-12-16 13:35:00,89.43,89.44,89.35,89.39,22903.0,70.8528,70.8607,70.7894,70.8211,22903.0
2019-12-16 13:40:00,89.39,89.4,89.27,89.3,34874.0,70.8211,70.829,70.726,70.7498,34874.0
2019-12-16 13:45:00,89.3,89.35,89.27,89.35,21981.0,70.7498,70.7894,70.726,70.7894,21981.0
2019-12-16 13:50:00,89.35,89.42,89.33,89.39,52146.0,70.7894,70.8448,70.7735,70.8211,52146.0
2019-12-16 13:55:00,89.4,89.5,89.38,89.48,32908.0,70.829,70.9082,70.8131,70.8924,32908.0
2019-12-16 14:00:00,89.49,89.5,89.45,89.49,39751.0,70.9003,70.9082,70.8686,70.9003,39751.0
2019-12-16 14:05:00,89.49,89.51,89.43,89.49,43651.0,70.9003,70.9161,70.8528,70.9003,43651.0
2019-12-16 14:10:00,89.49,89.51,89.48,89.5,36456.0,70.9003,70.9161,70.8924,70.9082,36456.0
2019-12-16 14:15:00,89.48,89.64,89.47,89.64,45627.0,70.8924,71.0191,70.8845,71.0191,45627.0
2019-12-16 14:20:00,89.65,89.82,89.64,89.81,69047.0,71.0271,71.1617,71.0191,71.1538,69047.0
2019-12-16 14:25:00,89.82,89.83,89.56,89.57,47075.0,71.1617,71.1697,70.9558,70.9637,47075.0
2019-12-16 14:30:00,89.57,89.57,89.47,89.52,41337.0,70.9637,70.9637,70.8845,70.9241,41337.0
2019-12-16 14:35:00,89.51,89.61,89.48,89.57,30839.0,70.9161,70.9954,70.8924,70.9637,30839.0
2019-12-16 14:40:00,89.57,89.58,89.5,89.58,35356.0,70.9637,70.9716,70.9082,70.9716,35356.0
2019-12-16 14:45:00,89.57,89.6,89.52,89.58,26792.0,70.9637,70.9874,70.9241,70.9716,26792.0
2019-12-16 14:50:00,89.57,89.58,89.53,89.54,21566.0,70.9637,70.9716,70.932,70.9399,21566.0
2019-12-16 14:55:00,89.53,89.6,89.5,89.54,34924.0,70.932,70.9874,70.9082,70.9399,34924.0
2019-12-16 15:00:00,89.52,89.55,89.5,89.52,42567.0,70.9241,70.9478,70.9082,70.9241,42567.0
2019-12-16 15:05:00,89.52,89.62,89.51,89.59,37980.0,70.9241,71.0033,70.9161,70.9795,37980.0
2019-12-16 15:10:00,89.6,89.69,89.6,89.66,31943.0,70.9874,71.0588,70.9874,71.035,31943.0
2019-12-16 15:15:00,89.66,89.79,89.65,89.78,49491.0,71.035,71.138,71.0271,71.1301,49491.0
2019-12-16 15:20:00,89.77,89.84,89.77,89.8,61979.0,71.1221,71.1776,71.1221,71.1459,61979.0
2019-12-16 15:25:00,89.8,89.81,89.62,89.62,53700.0,71.1459,71.1538,71.0033,71.0033,53700.0
2019-12-16 15:30:00,89.61,89.65,89.54,89.62,68613.0,70.9954,71.0271,70.9399,71.0033,68613.0
2019-12-16 15:35:00,89.63,89.64,89.52,89.56,71614.0,71.0112,71.0191,70.9241,70.9558,71614.0
2019-12-16 15:40:00,89.56,89.56,89.5,89.51,71291.0,70.9558,70.9558,70.9082,70.9161,71291.0
2019-12-16 15:45:00,89.51,89.55,89.47,89.55,84589.0,70.9161,70.9478,70.8845,70.9478,84589.0
2019-12-16 15:50:00,89.55,89.61,89.51,89.55,174756.0,70.9478,70.9954,70.9161,70.9478,174756.0
2019-12-16 15:55:00,89.55,89.56,89.39,89.43,272645.0,70.9478,70.9558,70.8211,70.8528,272645.0
2019-12-17 09:30:00,90.0,90.0,89.32,89.32,202822.0,71.3044,71.3044,70.7656,70.7656,202822.0
2019-12-17 09:35:00,89.34,89.67,89.33,89.54,186854.0,70.7815,71.0429,70.7735,70.9399,186854.0
2019-12-17 09:40:00,89.55,89.64,89.45,89.62,100892.0,70.9478,71.0191,70.8686,71.0033,100892.0
2019-12-17 09:45:00,89.62,89.65,89.35,89.42,85105.0,71.0033,71.0271,70.7894,70.8448,85105.0
2019-12-17 09:50:00,89.42,89.73,89.31,89.73,111898.0,70.8448,71.0904,70.7577,71.0904,111898.0
2019-12-17 09:55:00,89.73,89.75,89.44,89.44,62490.0,71.0904,71.1063,70.8607,70.8607,62490.0
2019-12-17 10:00:00,89.46,89.58,89.38,89.56,82117.0,70.8765,70.9716,70.8131,70.9558,82117.0
2019-12-17 10:05:00,89.56,89.56,89.46,89.47,56690.0,70.9558,70.9558,70.8765,70.8845,56690.0
2019-12-17 10:10:00,89.48,89.61,89.37,89.55,59638.0,70.8924,70.9954,70.8052,70.9478,59638.0
2019-12-17 10:15:00,89.55,89.65,89.49,89.61,43553.0,70.9478,71.0271,70.9003,70.9954,43553.0
2019-12-17 10:20:00,89.61,89.63,89.45,89.58,47498.0,70.9954,71.0112,70.8686,70.9716,47498.0
2019-12-17 10:25:00,89.6,89.67,89.51,89.65,65640.0,70.9874,71.0429,70.9161,71.0271,65640.0
2019-12-17 10:30:00,89.66,89.67,89.48,89.57,52272.0,71.035,71.0429,70.8924,70.9637,52272.0
2019-12-17 10:35:00,89.56,89.63,89.5,89.63,32747.0,70.9558,71.0112,70.9082,71.0112,32747.0
2019-12-17 10:40:00,89.63,89.72,89.58,89.66,38758.0,71.0112,71.0825,70.9716,71.035,38758.0
2019-12-17 10:45:00,89.66,89.82,89.64,89.8,45286.0,71.035,71.1617,71.0191,71.1459,45286.0
2019-12-17 10:50:00,89.8,89.81,89.6,89.6,35135.0,71.1459,71.1538,70.9874,70.9874,35135.0
2019-12-17 10:55:00,89.6,89.62,89.5,89.59,29482.0,70.9874,71.0033,70.9082,70.9795,29482.0
2019-12-17 11:00:00,89.59,89.62,89.53,89.53,27634.0,70.9795,71.0033,70.932,70.932,27634.0
2019-12-17 11:05:00,89.54,89.58,89.48,89.48,35813.0,70.9399,70.9716,70.8924,70.8924,35813.0
2019-12-17 11:10:00,89.49,89.54,89.48,89.52,50157.0,70.9003,70.9399,70.8924,70.9241,50157.0
2019-12-17 11:15:00,89.52,89.53,89.43,89.47,87213.0,70.9241,70.932,70.8528,70.8845,87213.0
2019-12-17 11:20:00,89.45,89.46,89.35,89.43,30931.0,70.8686,70.8765,70.7894,70.8528,30931.0
2019-12-17 11:25:00,89.43,89.5,89.4,89.47,49983.0,70.8528,70.9082,70.829,70.8845,49983.0
2019-12-17 11:30:00,89.48,89.49,89.43,89.47,52904.0,70.8924,70.9003,70.8528,70.8845,52904.0
2019-12-17 11:35:00,89.47,89.48,89.4,89.45,41436.0,70.8845,70.8924,70.829,70.8686,41436.0
2019-12-17 11:40:00,89.45,89.46,89.34,89.36,86584.0,70.8686,70.8765,70.7815,70.7973,86584.0
2019-12-17 11:45:00,89.36,89.39,89.32,89.36,38296.0,70.7973,70.8211,70.7656,70.7973,38296.0
2019-12-17 11:50:00,89.37,89.37,89.1,89.13,186698.0,70.8052,70.8052,70.5913,70.6151,186698.0
2019-12-17 11:55:00,89.13,89.21,89.09,89.16,56316.0,70.6151,70.6785,70.5834,70.6388,56316.0
2019-12-17 12:00:00,89.15,89.23,89.07,89.23,59463.0,70.6309,70.6943,70.5675,70.6943,59463.0
2019-12-17 12:05:00,89.23,89.38,89.22,89.38,42662.0,70.6943,70.8131,70.6864,70.8131,42662.0
2019-12-17 12:10:00,89.38,89.4,89.33,89.33,45713.0,70.8131,70.829,70.7735,70.7735,45713.0
2019-12-17 12:15:00,89.34,89.41,89.33,89.39,33462.0,70.7815,70.8369,70.7735,70.8211,33462.0
2019-12-17 12:20:00,89.39,89.4,89.32,89.34,37582.0,70.8211,70.829,70.7656,70.7815,37582.0
2019-12-17 12:25:00,89.33,89.46,89.31,89.45,36548.0,70.7735,70.8765,70.7577,70.8686,36548.0
2019-12-17 12:30:00,89.46,89.48,89.43,89.48,26523.0,70.8765,70.8924,70.8528,70.8924,26523.0
2019-12-17 12:35:00,89.47,89.61,89.47,89.61,42541.0,70.8845,70.9954,70.8845,70.9954,42541.0
2019-12-17 12:40:00,89.61,89.76,89.6,89.71,56536.0,70.9954,71.1142,70.9874,71.0746,56536.0
2019-12-17 12:45:00,89.7,89.75,89.66,89.73,49480.0,71.0667,71.1063,71.035,71.0904,49480.0
2019-12-17 12:50:00,89.73,89.84,89.73,89.83,57307.0,71.0904,71.1776,71.0904,71.1697,57307.0
2019-12-17 12:55:00,89.83,89.89,89.81,89.83,53250.0,71.1697,71.2172,71.1538,71.1697,53250.0
2019-12-17 13:00:00,89.84,89.84,89.71,89.73,28097.0,71.1776,71.1776,71.0746,71.0904,28097.0
2019-12-17 13:05:00,89.73,89.8,89.73,89.77,41295.0,71.0904,71.1459,71.0904,71.1221,41295.0
2019-12-17 13:10:00,89.77,89.78,89.74,89.74,18594.0,71.1221,71.1301,71.0984,71.0984,18594.0
2019-12-17 13:15:00,89.74,89.8,89.74,89.8,20525.0,71.0984,71.1459,71.0984,71.1459,20525.0
2019-12-17 13:20:00,89.8,89.82,89.79,89.79,34373.0,71.1459,71.1617,71.138,71.138,34373.0
2019-12-17 13:25:00,89.8,89.81,89.7,89.77,27222.0,71.1459,71.1538,71.0667,71.1221,27222.0
2019-12-17 13:30:00,89.78,89.8,89.76,89.77,30607.0,71.1301,71.1459,71.1142,71.1221,30607.0
2019-12-17 13:35:00,89.77,89.78,89.62,89.73,41729.0,71.1221,71.1301,71.0033,71.0904,41729.0
2019-12-17 13:40:00,89.73,89.75,89.69,89.75,33280.0,71.0904,71.1063,71.0588,71.1063,33280.0
2019-12-17 13:45:00,89.74,89.76,89.63,89.64,27692.0,71.0984,71.1142,71.0112,71.0191,27692.0
2019-12-17 13:50:00,89.65,89.73,89.61,89.72,26616.0,71.0271,71.0904,70.9954,71.0825,26616.0
2019-12-17 13:55:00,89.73,89.78,89.71,89.78,43587.0,71.0904,71.1301,71.0746,71.1301,43587.0
2019-12-17 14:00:00,89.77,89.82,89.7,89.79,73735.0,71.1221,71.1617,71.0667,71.138,73735.0
2019-12-17 14:05:00,89.79,89.87,89.79,89.86,39457.0,71.138,71.2014,71.138,71.1934,39457.0
2019-12-17 14:10:00,89.87,90.0,89.86,89.98,56014.0,71.2014,71.3044,71.1934,71.2885,56014.0
2019-12-17 14:15:00,89.98,90.04,89.97,89.98,86237.0,71.2885,71.336,71.2806,71.2885,86237.0
2019-12-17 14:20:00,89.99,90.01,89.95,89.97,28360.0,71.2964,71.3123,71.2647,71.2806,28360.0
2019-12-17 14:25:00,89.97,89.98,89.86,89.95,32761.0,71.2806,71.2885,71.1934,71.2647,32761.0
2019-12-17 14:30:00,89.95,89.96,89.86,89.86,32549.0,71.2647,71.2727,71.1934,71.1934,32549.0
2019-12-17 14:35:00,89.87,89.92,89.85,89.92,38843.0,71.2014,71.241,71.1855,71.241,38843.0
2019-12-17 14:40:00,89.91,89.97,89.9,89.96,32447.0,71.2331,71.2806,71.2251,71.2727,32447.0
2019-12-17 14:45:00,89.96,89.98,89.92,89.92,43052.0,71.2727,71.2885,71.241,71.241,43052.0
2019-12-17 14:50:00,89.92,89.98,89.92,89.98,24785.0,71.241,71.2885,71.241,71.2885,24785.0
2019-12-17 14:55:00,89.98,89.99,89.96,89.98,34704.0,71.2885,71.2964,71.2727,71.2885,34704.0
2019-12-17 15:00:00,89.98,89.99,89.87,89.93,45847.0,71.2885,71.2964,71.2014,71.2489,45847.0
2019-12-17 15:05:00,89.93,89.97,89.9,89.97,30580.0,71.2489,71.2806,71.2251,71.2806,30580.0
2019-12-17 15:10:00,89.97,89.98,89.95,89.97,41742.0,71.2806,71.2885,71.2647,71.2806,41742.0
2019-12-17 15:15:00,89.96,90.01,89.96,89.98,59038.0,71.2727,71.3123,71.2727,71.2885,59038.0
2019-12-17 15:20:00,89.98,90.03,89.93,90.02,42826.0,71.2885,71.3281,71.2489,71.3202,42826.0
2019-12-17 15:25:00,90.03,90.12,90.02,90.12,93195.0,71.3281,71.3994,71.3202,71.3994,93195.0
2019-12-17 15:30:00,90.12,90.17,89.99,90.0,88575.0,71.3994,71.439,71.2964,71.3044,88575.0
2019-12-17 15:35:00,89.99,90.03,89.92,90.02,68185.0,71.2964,71.3281,71.241,71.3202,68185.0
2019-12-17 15:40:00,90.02,90.02,89.93,89.94,55744.0,71.3202,71.3202,71.2489,71.2568,55744.0
2019-12-17 15:45:00,89.94,90.0,89.81,89.89,119192.0,71.2568,71.3044,71.1538,71.2172,119192.0
2019-12-17 15:50:00,89.89,90.01,89.89,90.0,123628.0,71.2172,71.3123,71.2172,71.3044,123628.0
2019-12-17 15:55:00,90.0,90.15,89.99,90.07,446957.0,71.3044,71.4232,71.2964,71.3598,446957.0
2019-12-18 09:30:00,90.05,90.09,89.73,89.95,160577.0,71.344,71.3757,71.0904,71.2647,160577.0
2019-12-18 09:35:00,89.97,90.18,89.88,90.15,70551.0,71.2806,71.447,71.2093,71.4232,70551.0
2019-12-18 09:40:00,90.13,90.14,89.9,89.91,78243.0,71.4074,71.4153,71.2251,71.2331,78243.0
2019-12-18 09:45:00,89.92,89.99,89.75,89.84,68175.0,71.241,71.2964,71.1063,71.1776,68175.0
2019-12-18 09:50:00,89.83,89.94,89.78,89.81,50182.0,71.1697,71.2568,71.1301,71.1538,50182.0
2019-12-18 09:55:00,89.8,89.91,89.7,89.8,60815.0,71.1459,71.2331,71.0667,71.1459,60815.0
2019-12-18 10:00:00,89.81,89.84,89.57,89.62,44235.0,71.1538,71.1776,70.9637,71.0033,44235.0
2019-12-18 10:05:00,89.62,89.63,89.44,89.57,78354.0,71.0033,71.0112,70.8607,70.9637,78354.0
2019-12-18 10:10:00,89.57,89.58,89.33,89.46,47753.0,70.9637,70.9716,70.7735,70.8765,47753.0
2019-12-18 10:15:00,89.44,89.59,89.43,89.46,62056.0,70.8607,70.9795,70.8528,70.8765,62056.0
2019-12-18 10:20:00,89.46,89.46,89.12,89.12,79089.0,70.8765,70.8765,70.6072,70.6072,79089.0
2019-12-18 10:25:00,89.12,89.22,89.02,89.04,83578.0,70.6072,70.6864,70.5279,70.5438,83578.0
2019-12-18 10:30:00,89.05,89.26,89.03,89.25,41957.0,70.5517,70.7181,70.5359,70.7102,41957.0
2019-12-18 10:35:00,89.25,89.42,89.25,89.32,58717.0,70.7102,70.8448,70.7102,70.7656,58717.0
2019-12-18 10:40:00,89.32,89.33,89.17,89.19,85782.0,70.7656,70.7735,70.6468,70.6626,85782.0
2019-12-18 10:45:00,89.18,89.35,89.13,89.35,36249.0,70.6547,70.7894,70.6151,70.7894,36249.0
2019-12-18 10:50:00,89.35,89.48,89.28,89.41,48890.0,70.7894,70.8924,70.7339,70.8369,48890.0
2019-12-18 10:55:00,89.43,89.53,89.36,89.36,42388.0,70.8528,70.932,70.7973,70.7973,42388.0
2019-12-18 11:00:00,89.34,89.34,89.26,89.28,25349.0,70.7815,70.7815,70.7181,70.7339,25349.0
2019-12-18 11:05:00,89.27,89.31,89.13,89.17,32854.0,70.726,70.7577,70.6151,70.6468,32854.0
2019-12-18 11:10:00,89.16,89.18,89.08,89.18,51239.0,70.6388,70.6547,70.5755,70.6547,51239.0
2019-12-18 11:15:00,89.17,89.31,89.15,89.19,38730.0,70.6468,70.7577,70.6309,70.6626,38730.0
2019-12-18 11:20:00,89.18,89.3,89.12,89.26,30020.0,70.6547,70.7498,70.6072,70.7181,30020.0
2019-12-18 11:25:00,89.25,89.26,89.19,89.21,26242.0,70.7102,70.7181,70.6626,70.6785,26242.0
2019-12-18 11:30:00,89.2,89.26,89.15,89.17,22677.0,70.6705,70.7181,70.6309,70.6468,22677.0
2019-12-18 11:35:00,89.16,89.19,89.13,89.19,30681.0,70.6388,70.6626,70.6151,70.6626,30681.0
2019-12-18 11:40:00,89.18,89.22,89.11,89.18,118264.0,70.6547,70.6864,70.5992,70.6547,118264.0
2019-12-18 11:45:00,89.18,89.29,89.18,89.27,21816.0,70.6547,70.7418,70.6547,70.726,21816.0
2019-12-18 11:50:00,89.26,89.27,89.11,89.15,55487.0,70.7181,70.726,70.5992,70.6309,55487.0
2019-12-18 11:55:00,89.15,89.3,89.14,89.26,58393.0,70.6309,70.7498,70.623,70.7181,58393.0
2019-12-18 12:00:00,89.26,89.37,89.2,89.33,39079.0,70.7181,70.8052,70.6705,70.7735,39079.0
2019-12-18 12:05:00,89.34,89.47,89.26,89.47,42576.0,70.7815,70.8845,70.7181,70.8845,42576.0
2019-12-18 12:10:00,89.47,89.54,89.36,89.37,38834.0,70.8845,70.9399,70.7973,70.8052,38834.0
2019-12-18 12:15:00,89.36,89.42,89.36,89.38,25209.0,70.7973,70.8448,70.7973,70.8131,25209.0
2019-12-18 12:20:00,89.38,89.39,89.3,89.34,44471.0,70.8131,70.8211,70.7498,70.7815,44471.0
2019-12-18 12:25:00,89.34,89.4,89.3,89.34,42570.0,70.7815,70.829,70.7498,70.7815,42570.0
2019-12-18 12:30:00,89.34,89.39,89.33,89.38,29333.0,70.7815,70.8211,70.7735,70.8131,29333.0
2019-12-18 12:35:00,89.38,89.39,89.35,89.37,21118.0,70.8131,70.8211,70.7894,70.8052,21118.0
2019-12-18 12:40:00,89.36,89.36,89.27,89.3,31225.0,70.7973,70.7973,70.726,70.7498,31225.0
2019-12-18 12:45:00,89.31,89.31,89.19,89.23,23827.0,70.7577,70.7577,70.6626,70.6943,23827.0
2019-12-18 12:50:00,89.23,89.28,89.17,89.18,20503.0,70.6943,70.7339,70.6468,70.6547,20503.0
2019-12-18 12:55:00,89.19,89.23,89.14,89.17,26114.0,70.6626,70.6943,70.623,70.6468,26114.0
2019-12-18 13:00:00,89.17,89.19,89.15,89.15,24145.0,70.6468,70.6626,70.6309,70.6309,24145.0
2019-12-18 13:05:00,89.15,89.21,89.13,89.15,32119.0,70.6309,70.6785,70.6151,70.6309,32119.0
2019-12-18 13:10:00,89.16,89.17,89.14,89.16,19155.0,70.6388,70.6468,70.623,70.6388,19155.0
2019-12-18 13:15:00,89.16,89.27,89.15,89.27,27656.0,70.6388,70.726,70.6309,70.726,27656.0
2019-12-18 13:20:00,89.26,89.32,89.24,89.3,26417.0,70.7181,70.7656,70.7022,70.7498,26417.0
2019-12-18 13:25:00,89.3,89.3,89.24,89.28,25697.0,70.7498,70.7498,70.7022,70.7339,25697.0
2019-12-18 13:30:00,89.27,89.33,89.26,89.33,20070.0,70.726,70.7735,70.7181,70.7735,20070.0
2019-12-18 13:35:00,89.33,89.37,89.3,89.32,26936.0,70.7735,70.8052,70.7498,70.7656,26936.0
2019-12-18 13:40:00,89.31,89.33,89.28,89.33,26620.0,70.7577,70.7735,70.7339,70.7735,26620.0
2019-12-18 13:45:00,89.33,89.36,89.29,89.3,24461.0,70.7735,70.7973,70.7418,70.7498,24461.0
2019-12-18 13:50:00,89.29,89.32,89.27,89.28,19670.0,70.7418,70.7656,70.726,70.7339,19670.0
2019-12-18 13:55:00,89.28,89.32,89.25,89.32,30024.0,70.7339,70.7656,70.7102,70.7656,30024.0
2019-12-18 14:00:00,89.32,89.37,89.29,89.36,22356.0,70.7656,70.8052,70.7418,70.7973,22356.0
2019-12-18 14:05:00,89.36,89.47,89.35,89.46,35531.0,70.7973,70.8845,70.7894,70.8765,35531.0
2019-12-18 14:10:00,89.46,89.53,89.4,89.41,48401.0,70.8765,70.932,70.829,70.8369,48401.0
2019-12-18 14:15:00,89.4,89.48,89.39,89.43,28098.0,70.829,70.8924,70.8211,70.8528,28098.0
2019-12-18 14:20:00,89.43,89.44,89.29,89.34,36513.0,70.8528,70.8607,70.7418,70.7815,36513.0
2019-12-18 14:25:00,89.34,89.35,89.26,89.34,30300.0,70.7815,70.7894,70.7181,70.7815,30300.0
2019-12-18 14:30:00,89.34,89.39,89.31,89.38,20097.0,70.7815,70.8211,70.7577,70.8131,20097.0
2019-12-18 14:35:00,89.38,89.41,89.34,89.37,26204.0,70.8131,70.8369,70.7815,70.8052,26204.0
2019-12-18 14:40:00,89.37,89.44,89.35,89.44,23034.0,70.8052,70.8607,70.7894,70.8607,23034.0
2019-12-18 14:45:00,89.43,89.5,89.41,89.49,45292.0,70.8528,70.9082,70.8369,70.9003,45292.0
2019-12-18 14:50:00,89.49,89.52,89.46,89.52,32350.0,70.9003,70.9241,70.8765,70.9241,32350.0
2019-12-18 14:55:00,89.51,89.54,89.45,89.45,50393.0,70.9161,70.9399,70.8686,70.8686,50393.0
2019-12-18 15:00:00,89.45,89.46,89.4,89.42,22964.0,70.8686,70.8765,70.829,70.8448,22964.0
2019-12-18 15:05:00,89.42,89.49,89.39,89.47,56752.0,70.8448,70.9003,70.8211,70.8845,56752.0
2019-12-18 15:10:00,89.47,89.51,89.45,89.51,38163.0,70.8845,70.9161,70.8686,70.9161,38163.0
2019-12-18 15:15:00,89.51,89.6,89.47,89.6,55652.0,70.9161,70.9874,70.8845,70.9874,55652.0
2019-12-18 15:20:00,89.61,89.61,89.55,89.59,47070.0,70.9954,70.9954,70.9478,70.9795,47070.0
2019-12-18 15:25:00,89.59,89.63,89.44,89.45,51015.0,70.9795,71.0112,70.8607,70.8686,51015.0
2019-12-18 15:30:00,89.44,89.48,89.4,89.41,46951.0,70.8607,70.8924,70.829,70.8369,46951.0
2019-12-18 15:35:00,89.4,89.48,89.37,89.48,59716.0,70.829,70.8924,70.8052,70.8924,59716.0
2019-12-18 15:40:00,89.48,89.6,89.47,89.59,72552.0,70.8924,70.9874,70.8845,70.9795,72552.0
2019-12-18 15:45:00,89.59,89.6,89.44,89.49,65960.0,70.9795,70.9874,70.8607,70.9003,65960.0
2019-12-18 15:50:00,89.49,89.52,89.41,89.44,102434.0,70.9003,70.9241,70.8369,70.8607,102434.0
2019-12-18 15:55:00,89.45,89.56,89.34,89.34,390422.0,70.8686,70.9558,70.7815,70.7815,390422.0
2019-12-19 09:30:00,89.68,89.68,89.06,89.09,164913.0,71.0508,71.0508,70.5596,70.5834,164913.0
2019-12-19 09:35:00,89.1,89.33,89.08,89.29,56044.0,70.5913,70.7735,70.5755,70.7418,56044.0
2019-12-19 09:40:00,89.29,89.48,89.26,89.4,36309.0,70.7418,70.8924,70.7181,70.829,36309.0
2019-12-19 09:45:00,89.4,89.41,88.97,89.03,81617.0,70.829,70.8369,70.4883,70.5359,81617.0
2019-12-19 09:50:00,89.01,89.18,88.92,88.94,42784.0,70.52,70.6547,70.4487,70.4645,42784.0
2019-12-19 09:55:00,88.93,89.07,88.83,88.88,36156.0,70.4566,70.5675,70.3774,70.417,36156.0
2019-12-19 10:00:00,88.88,88.91,88.56,88.69,106624.0,70.417,70.4408,70.1635,70.2665,106624.0
2019-12-19 10:05:00,88.7,88.91,88.67,88.88,37556.0,70.2744,70.4408,70.2506,70.417,37556.0
2019-12-19 10:10:00,88.87,88.94,88.8,88.86,41138.0,70.4091,70.4645,70.3536,70.4012,41138.0
2019-12-19 10:15:00,88.86,88.87,88.66,88.69,36782.0,70.4012,70.4091,70.2427,70.2665,36782.0
2019-12-19 10:20:00,88.68,88.76,88.67,88.75,60655.0,70.2586,70.3219,70.2506,70.314,60655.0
2019-12-19 10:25:00,88.73,88.86,88.72,88.77,40615.0,70.2982,70.4012,70.2902,70.3299,40615.0
2019-12-19 10:30:00,88.76,88.77,88.67,88.72,41711.0,70.3219,70.3299,70.2506,70.2902,41711.0
2019-12-19 10:35:00,88.71,88.89,88.71,88.83,44214.0,70.2823,70.4249,70.2823,70.3774,44214.0
2019-12-19 10:40:00,88.81,88.95,88.79,88.89,41241.0,70.3616,70.4725,70.3457,70.4249,41241.0
2019-12-19 10:45:00,88.87,88.93,88.81,88.91,28437.0,70.4091,70.4566,70.3616,70.4408,28437.0
2019-12-19 10:50:00,88.92,88.98,88.9,88.92,42986.0,70.4487,70.4962,70.4329,70.4487,42986.0
2019-12-19 10:55:00,88.91,88.97,88.82,88.83,23270.0,70.4408,70.4883,70.3695,70.3774,23270.0
2019-12-19 11:00:00,88.83,88.85,88.77,88.83,42140.0,70.3774,70.3932,70.3299,70.3774,42140.0
2019-12-19 11:05:00,88.83,88.83,88.72,88.79,45646.0,70.3774,70.3774,70.2902,70.3457,45646.0
2019-12-19 11:10:00,88.79,88.8,88.74,88.78,36537.0,70.3457,70.3536,70.3061,70.3378,36537.0
2019-12-19 11:15:00,88.78,88.8,88.67,88.67,50187.0,70.3378,70.3536,70.2506,70.2506,50187.0
2019-12-19 11:20:00,88.68,88.84,88.68,88.76,44258.0,70.2586,70.3853,70.2586,70.3219,44258.0
2019-12-19 11:25:00,88.77,88.81,88.75,88.78,32245.0,70.3299,70.3616,70.314,70.3378,32245.0
2019-12-19 11:30:00,88.77,88.88,88.76,88.83,44350.0,70.3299,70.417,70.3219,70.3774,44350.0
2019-12-19 11:35:00,88.83,88.87,88.78,88.84,25416.0,70.3774,70.4091,70.3378,70.3853,25416.0
2019-12-19 11:40:00,88.84,88.94,88.82,88.88,35073.0,70.3853,70.4645,70.3695,70.417,35073.0
2019-12-19 11:45:00,88.88,88.88,88.83,88.84,17109.0,70.417,70.417,70.3774,70.3853,17109.0
2019-12-19 11:50:00,88.84,88.97,88.82,88.94,47596.0,70.3853,70.4883,70.3695,70.4645,47596.0
2019-12-19 11:55:00,88.94,89.04,88.94,88.97,47864.0,70.4645,70.5438,70.4645,70.4883,47864.0
2019-12-19 12:00:00,88.97,89.01,88.93,89.01,30735.0,70.4883,70.52,70.4566,70.52,30735.0
2019-12-19 12:05:00,89.01,89.01,88.95,89.0,39327.0,70.52,70.52,70.4725,70.5121,39327.0
2019-12-19 12:10:00,89.0,89.18,88.99,89.16,32284.0,70.5121,70.6547,70.5042,70.6388,32284.0
2019-12-19 12:15:00,89.16,89.16,89.05,89.09,25447.0,70.6388,70.6388,70.5517,70.5834,25447.0
2019-12-19 12:20:00,89.08,89.14,89.08,89.12,45346.0,70.5755,70.623,70.5755,70.6072,45346.0
2019-12-19 12:25:00,89.12,89.12,89.0,89.01,41212.0,70.6072,70.6072,70.5121,70.52,41212.0
2019-12-19 12:30:00,89.02,89.03,88.97,89.02,22193.0,70.5279,70.5359,70.4883,70.5279,22193.0
2019-12-19 12:35:00,89.02,89.06,88.94,88.96,24819.0,70.5279,70.5596,70.4645,70.4804,24819.0
2019-12-19 12:40:00,88.97,88.98,88.89,88.92,17602.0,70.4883,70.4962,70.4249,70.4487,17602.0
2019-12-19 12:45:00,88.92,89.02,88.9,89.02,20458.0,70.4487,70.5279,70.4329,70.5279,20458.0
2019-12-19 12:50:00,89.01,89.02,88.91,88.95,15789.0,70.52,70.5279,70.4408,70.4725,15789.0
2019-12-19 12:55:00,88.95,88.98,88.9,88.98,40416.0,70.4725,70.4962,70.4329,70.4962,40416.0
2019-12-19 13:00:00,88.98,88.99,88.88,88.9,23492.0,70.4962,70.5042,70.417,70.4329,23492.0
2019-12-19 13:05:00,88.9,88.96,88.89,88.94,16834.0,70.4329,70.4804,70.4249,70.4645,16834.0
2019-12-19 13:10:00,88.95,88.95,88.85,88.87,17001.0,70.4725,70.4725,70.3932,70.4091,17001.0
2019-12-19 13:15:00,88.87,89.06,88.86,89.04,31177.0,70.4091,70.5596,70.4012,70.5438,31177.0
2019-12-19 13:20:00,89.04,89.06,88.99,89.01,18906.0,70.5438,70.5596,70.5042,70.52,18906.0
2019-12-19 13:25:00,89.01,89.02,88.9,88.9,22997.0,70.52,70.5279,70.4329,70.4329,22997.0
2019-12-19 13:30:00,88.89,88.98,88.84,88.97,24562.0,70.4249,70.4962,70.3853,70.4883,24562.0
2019-12-19 13:35:00,88.98,88.99,88.92,88.93,17516.0,70.4962,70.5042,70.4487,70.4566,17516.0
2019-12-19 13:40:00,88.93,89.02,88.92,89.02,26950.0,70.4566,70.5279,70.4487,70.5279,26950.0
2019-12-19 13:45:00,89.01,89.06,89.0,89.05,20943.0,70.52,70.5596,70.5121,70.5517,20943.0
2019-12-19 13:50:00,89.05,89.07,89.01,89.05,23251.0,70.5517,70.5675,70.52,70.5517,23251.0
2019-12-19 13:55:00,89.06,89.07,88.98,88.98,35401.0,70.5596,70.5675,70.4962,70.4962,35401.0
2019-12-19 14:00:00,88.98,89.05,88.97,89.05,13275.0,70.4962,70.5517,70.4883,70.5517,13275.0
2019-12-19 14:05:00,89.05,89.1,89.03,89.06,23779.0,70.5517,70.5913,70.5359,70.5596,23779.0
2019-12-19 14:10:00,89.07,89.07,89.01,89.06,20399.0,70.5675,70.5675,70.52,70.5596,20399.0
2019-12-19 14:15:00,89.06,89.06,89.0,89.01,22958.0,70.5596,70.5596,70.5121,70.52,22958.0
2019-12-19 14:20:00,89.0,89.04,89.0,89.01,29851.0,70.5121,70.5438,70.5121,70.52,29851.0
2019-12-19 14:25:00,89.01,89.02,88.99,88.99,27660.0,70.52,70.5279,70.5042,70.5042,27660.0
2019-12-19 14:30:00,89.0,89.0,88.94,88.98,38129.0,70.5121,70.5121,70.4645,70.4962,38129.0
2019-12-19 14:35:00,88.98,89.0,88.9,88.94,33996.0,70.4962,70.5121,70.4329,70.4645,33996.0
2019-12-19 14:40:00,88.95,89.01,88.94,89.0,19461.0,70.4725,70.52,70.4645,70.5121,19461.0
2019-12-19 14:45:00,89.01,89.02,88.97,88.99,24353.0,70.52,70.5279,70.4883,70.5042,24353.0
2019-12-19 14:50:00,88.98,89.0,88.97,88.97,21050.0,70.4962,70.5121,70.4883,70.4883,21050.0
2019-12-19 14:55:00,88.96,88.99,88.91,88.92,37469.0,70.4804,70.5042,70.4408,70.4487,37469.0
2019-12-19 15:00:00,88.92,88.98,88.91,88.97,35068.0,70.4487,70.4962,70.4408,70.4883,35068.0
2019-12-19 15:05:00,88.97,89.0,88.96,88.98,39889.0,70.4883,70.5121,70.4804,70.4962,39889.0
2019-12-19 15:10:00,88.98,88.99,88.95,88.95,81018.0,70.4962,70.5042,70.4725,70.4725,81018.0
2019-12-19 15:15:00,88.95,88.97,88.91,88.93,39690.0,70.4725,70.4883,70.4408,70.4566,39690.0
2019-12-19 15:20:00,88.93,88.97,88.92,88.94,22242.0,70.4566,70.4883,70.4487,70.4645,22242.0
2019-12-19 15:25:00,88.94,88.95,88.9,88.93,30085.0,70.4645,70.4725,70.4329,70.4566,30085.0
2019-12-19 15:30:00,88.92,88.94,88.86,88.88,57342.0,70.4487,70.4645,70.4012,70.417,57342.0
2019-12-19 15:35:00,88.87,88.88,88.71,88.72,66183.0,70.4091,70.417,70.2823,70.2902,66183.0
2019-12-19 15:40:00,88.73,88.8,88.71,88.8,42306.0,70.2982,70.3536,70.2823,70.3536,42306.0
2019-12-19 15:45:00,88.8,88.85,88.73,88.73,96859.0,70.3536,70.3932,70.2982,70.2982,96859.0
2019-12-19 15:50:00,88.73,88.79,88.7,88.76,97091.0,70.2982,70.3457,70.2744,70.3219,97091.0
2019-12-19 15:55:00,88.75,88.84,88.66,88.78,330885.0,70.314,70.3853,70.2427,70.3378,330885.0
2019-12-20 09:30:00,90.4,91.99,89.67,90.34,1795264.0,71.6213,72.881,71.0429,71.5737,1795264.0
2019-12-20 09:35:00,90.4,90.4,89.86,90.01,102835.0,71.6213,71.6213,71.1934,71.3123,102835.0
2019-12-20 09:40:00,90.0,90.25,89.77,89.78,95076.0,71.3044,71.5024,71.1221,71.1301,95076.0
2019-12-20 09:45:00,89.79,89.99,89.67,89.75,68849.0,71.138,71.2964,71.0429,71.1063,68849.0
2019-12-20 09:50:00,89.76,89.87,89.67,89.84,52748.0,71.1142,71.2014,71.0429,71.1776,52748.0
2019-12-20 09:55:00,89.86,89.93,89.83,89.85,56355.0,71.1934,71.2489,71.1697,71.1855,56355.0
2019-12-20 10:00:00,89.85,89.91,89.66,89.9,61772.0,71.1855,71.2331,71.035,71.2251,61772.0
2019-12-20 10:05:00,89.91,90.09,89.81,89.85,105299.0,71.2331,71.3757,71.1538,71.1855,105299.0
2019-12-20 10:10:00,89.84,90.1,89.71,90.06,105016.0,71.1776,71.3836,71.0746,71.3519,105016.0
2019-12-20 10:15:00,90.07,90.45,90.04,90.44,105256.0,71.3598,71.6609,71.336,71.653,105256.0
2019-12-20 10:20:00,90.44,90.83,90.42,90.82,155025.0,71.653,71.9619,71.6371,71.954,155025.0
2019-12-20 10:25:00,90.84,90.85,90.35,90.42,163424.0,71.9699,71.9778,71.5817,71.6371,163424.0
2019-12-20 10:30:00,90.42,90.7,90.33,90.68,114053.0,71.6371,71.8589,71.5658,71.8431,114053.0
2019-12-20 10:35:00,90.68,90.92,90.67,90.9,102638.0,71.8431,72.0332,71.8352,72.0174,102638.0
2019-12-20 10:40:00,90.91,90.98,90.72,90.73,119867.0,72.0253,72.0808,71.8748,71.8827,119867.0
2019-12-20 10:45:00,90.74,90.77,90.57,90.73,54999.0,71.8906,71.9144,71.756,71.8827,54999.0
2019-12-20 10:50:00,90.72,90.8,90.66,90.79,74429.0,71.8748,71.9382,71.8273,71.9302,74429.0
2019-12-20 10:55:00,90.79,90.85,90.53,90.67,77570.0,71.9302,71.9778,71.7243,71.8352,77570.0
2019-12-20 11:00:00,90.67,90.7,90.55,90.59,62371.0,71.8352,71.8589,71.7401,71.7718,62371.0
2019-12-20 11:05:00,90.58,90.75,90.5,90.75,111717.0,71.7639,71.8986,71.7005,71.8986,111717.0
2019-12-20 11:10:00,90.74,90.78,90.68,90.7,58462.0,71.8906,71.9223,71.8431,71.8589,58462.0
2019-12-20 11:15:00,90.71,90.77,90.66,90.68,67532.0,71.8669,71.9144,71.8273,71.8431,67532.0
2019-12-20 11:20:00,90.67,90.8,90.66,90.73,63387.0,71.8352,71.9382,71.8273,71.8827,63387.0
2019-12-20 11:25:00,90.73,91.02,90.72,91.01,91394.0,71.8827,72.1125,71.8748,72.1045,91394.0
2019-12-20 11:30:00,91.02,91.15,91.01,91.11,93684.0,72.1125,72.2155,72.1045,72.1838,93684.0
2019-12-20 11:35:00,91.1,91.15,90.98,90.98,60677.0,72.1759,72.2155,72.0808,72.0808,60677.0
2019-12-20 11:40:00,90.93,91.14,90.91,91.11,75178.0,72.0412,72.2075,72.0253,72.1838,75178.0
2019-12-20 11:45:00,91.11,91.11,91.01,91.05,37002.0,72.1838,72.1838,72.1045,72.1362,37002.0
2019-12-20 11:50:00,91.05,91.16,91.03,91.07,51732.0,72.1362,72.2234,72.1204,72.1521,51732.0
2019-12-20 11:55:00,91.06,91.1,91.01,91.02,37217.0,72.1442,72.1759,72.1045,72.1125,37217.0
2019-12-20 12:00:00,91.03,91.03,90.93,90.98,57368.0,72.1204,72.1204,72.0412,72.0808,57368.0
2019-12-20 12:05:00,90.98,91.02,90.86,90.98,94479.0,72.0808,72.1125,71.9857,72.0808,94479.0
2019-12-20 12:10:00,90.97,91.09,90.97,90.99,99453.0,72.0729,72.1679,72.0729,72.0887,99453.0
2019-12-20 12:15:00,91.0,91.05,90.96,91.03,152164.0,72.0966,72.1362,72.0649,72.1204,152164.0
2019-12-20 12:20:00,91.03,91.13,91.02,91.09,90151.0,72.1204,72.1996,72.1125,72.1679,90151.0
2019-12-20 12:25:00,91.08,91.1,91.05,91.09,60939.0,72.16,72.1759,72.1362,72.1679,60939.0
2019-12-20 12:30:00,91.09,91.09,91.03,91.06,55689.0,72.1679,72.1679,72.1204,72.1442,55689.0
2019-12-20 12:35:00,91.05,91.08,90.97,91.01,91257.0,72.1362,72.16,72.0729,72.1045,91257.0
2019-12-20 12:40:00,91.01,91.03,90.83,90.98,142552.0,72.1045,72.1204,71.9619,72.0808,142552.0
2019-12-20 12:45:00,90.98,90.99,90.83,90.93,47034.0,72.0808,72.0887,71.9619,72.0412,47034.0
2019-12-20 12:50:00,90.92,90.95,90.86,90.9,37035.0,72.0332,72.057,71.9857,72.0174,37035.0
2019-12-20 12:55:00,90.9,90.94,90.85,90.89,47292.0,72.0174,72.0491,71.9778,72.0095,47292.0
2019-12-20 13:00:00,90.89,90.95,90.84,90.92,75296.0,72.0095,72.057,71.9699,72.0332,75296.0
2019-12-20 13:05:00,90.91,90.99,90.86,90.96,35779.0,72.0253,72.0887,71.9857,72.0649,35779.0
2019-12-20 13:10:00,90.96,90.96,90.9,90.9,23973.0,72.0649,72.0649,72.0174,72.0174,23973.0
2019-12-20 13:15:00,90.9,90.93,90.88,90.93,29179.0,72.0174,72.0412,72.0016,72.0412,29179.0
2019-12-20 13:20:00,90.93,91.02,90.93,90.93,146469.0,72.0412,72.1125,72.0412,72.0412,146469.0
2019-12-20 13:25:00,90.95,90.96,90.87,90.88,26010.0,72.057,72.0649,71.9936,72.0016,26010.0
2019-12-20 13:30:00,90.88,90.95,90.87,90.89,52393.0,72.0016,72.057,71.9936,72.0095,52393.0
2019-12-20 13:35:00,90.89,90.89,90.73,90.73,180149.0,72.0095,72.0095,71.8827,71.8827,180149.0
2019-12-20 13:40:00,90.73,90.79,90.72,90.77,43791.0,71.8827,71.9302,71.8748,71.9144,43791.0
2019-12-20 13:45:00,90.77,90.82,90.73,90.78,32337.0,71.9144,71.954,71.8827,71.9223,32337.0
2019-12-20 13:50:00,90.78,90.82,90.73,90.75,33701.0,71.9223,71.954,71.8827,71.8986,33701.0
2019-12-20 13:55:00,90.75,90.79,90.72,90.73,27467.0,71.8986,71.9302,71.8748,71.8827,27467.0
2019-12-20 14:00:00,90.73,90.73,90.52,90.56,54175.0,71.8827,71.8827,71.7163,71.748,54175.0
2019-12-20 14:05:00,90.55,90.57,90.46,90.46,48844.0,71.7401,71.756,71.6688,71.6688,48844.0
2019-12-20 14:10:00,90.45,90.45,90.29,90.33,66378.0,71.6609,71.6609,71.5341,71.5658,66378.0
2019-12-20 14:15:00,90.34,90.35,90.25,90.26,28339.0,71.5737,71.5817,71.5024,71.5103,28339.0
2019-12-20 14:20:00,90.27,90.34,90.19,90.27,43874.0,71.5183,71.5737,71.4549,71.5183,43874.0
2019-12-20 14:25:00,90.3,90.31,90.21,90.22,37128.0,71.542,71.55,71.4707,71.4787,37128.0
2019-12-20 14:30:00,90.21,90.32,90.2,90.32,26929.0,71.4707,71.5579,71.4628,71.5579,26929.0
2019-12-20 14:35:00,90.31,90.32,90.23,90.24,39374.0,71.55,71.5579,71.4866,71.4945,39374.0
2019-12-20 14:40:00,90.25,90.32,90.21,90.31,61013.0,71.5024,71.5579,71.4707,71.55,61013.0
2019-12-20 14:45:00,90.31,90.37,90.27,90.27,80773.0,71.55,71.5975,71.5183,71.5183,80773.0
2019-12-20 14:50:00,90.26,90.44,90.26,90.43,86064.0,71.5103,71.653,71.5103,71.645,86064.0
2019-12-20 14:55:00,90.42,90.45,90.34,90.34,64334.0,71.6371,71.6609,71.5737,71.5737,64334.0
2019-12-20 15:00:00,90.34,90.35,90.26,90.27,153247.0,71.5737,71.5817,71.5103,71.5183,153247.0
2019-12-20 15:05:00,90.26,90.27,90.09,90.16,94974.0,71.5103,71.5183,71.3757,71.4311,94974.0
2019-12-20 15:10:00,90.16,90.23,90.08,90.15,73514.0,71.4311,71.4866,71.3677,71.4232,73514.0
2019-12-20 15:15:00,90.15,90.19,90.09,90.16,59451.0,71.4232,71.4549,71.3757,71.4311,59451.0
2019-12-20 15:20:00,90.16,90.25,90.14,90.2,53825.0,71.4311,71.5024,71.4153,71.4628,53825.0
2019-12-20 15:25:00,90.21,90.3,90.18,90.3,93282.0,71.4707,71.542,71.447,71.542,93282.0
2019-12-20 15:30:00,90.3,90.35,90.19,90.27,112416.0,71.542,71.5817,71.4549,71.5183,112416.0
2019-12-20 15:35:00,90.28,90.28,90.12,90.17,97078.0,71.5262,71.5262,71.3994,71.439,97078.0
2019-12-20 15:40:00,90.16,90.22,90.12,90.17,116147.0,71.4311,71.4787,71.3994,71.439,116147.0
2019-12-20 15:45:00,90.17,90.21,90.09,90.09,152843.0,71.439,71.4707,71.3757,71.3757,152843.0
2019-12-20 15:50:00,90.09,90.09,89.65,89.67,451903.0,71.3757,71.3757,71.0271,71.0429,451903.0
2019-12-20 15:55:00,89.65,89.78,89.15,89.32,1564226.0,71.0271,71.1301,70.6309,70.7656,1564226.0
2019-12-23 09:30:00,89.53,89.92,89.53,89.82,195846.0,70.932,71.241,70.932,71.1617,195846.0
2019-12-23 09:35:00,89.84,90.18,89.73,90.16,90890.0,71.1776,71.447,71.0904,71.4311,90890.0
2019-12-23 09:40:00,90.17,90.24,89.85,89.86,50750.0,71.439,71.4945,71.1855,71.1934,50750.0
2019-12-23 09:45:00,89.83,90.06,89.77,89.89,37141.0,71.1697,71.3519,71.1221,71.2172,37141.0
2019-12-23 09:50:00,89.91,90.05,89.85,89.87,31979.0,71.2331,71.344,71.1855,71.2014,31979.0
2019-12-23 09:55:00,89.85,90.0,89.78,89.86,60358.0,71.1855,71.3044,71.1301,71.1934,60358.0
2019-12-23 10:00:00,89.87,90.05,89.85,89.97,48256.0,71.2014,71.344,71.1855,71.2806,48256.0
2019-12-23 10:05:00,89.97,89.99,89.64,89.73,74702.0,71.2806,71.2964,71.0191,71.0904,74702.0
2019-12-23 10:10:00,89.73,89.84,89.55,89.59,43478.0,71.0904,71.1776,70.9478,70.9795,43478.0
2019-12-23 10:15:00,89.56,89.7,89.55,89.66,60100.0,70.9558,71.0667,70.9478,71.035,60100.0
2019-12-23 10:20:00,89.66,89.74,89.48,89.51,61700.0,71.035,71.0984,70.8924,70.9161,61700.0
2019-12-23 10:25:00,89.52,89.6,89.43,89.43,35251.0,70.9241,70.9874,70.8528,70.8528,35251.0
2019-12-23 10:30:00,89.44,89.58,89.33,89.56,43723.0,70.8607,70.9716,70.7735,70.9558,43723.0
2019-12-23 10:35:00,89.55,89.68,89.46,89.59,39529.0,70.9478,71.0508,70.8765,70.9795,39529.0
2019-12-23 10:40:00,89.58,89.71,89.58,89.62,22171.0,70.9716,71.0746,70.9716,71.0033,22171.0
2019-12-23 10:45:00,89.6,89.73,89.6,89.71,64887.0,70.9874,71.0904,70.9874,71.0746,64887.0
2019-12-23 10:50:00,89.71,89.79,89.64,89.75,81501.0,71.0746,71.138,71.0191,71.1063,81501.0
2019-12-23 10:55:00,89.76,89.84,89.71,89.76,35938.0,71.1142,71.1776,71.0746,71.1142,35938.0
2019-12-23 11:00:00,89.76,89.83,89.74,89.75,36389.0,71.1142,71.1697,71.0984,71.1063,36389.0
2019-12-23 11:05:00,89.75,89.79,89.68,89.72,45181.0,71.1063,71.138,71.0508,71.0825,45181.0
2019-12-23 11:10:00,89.71,89.87,89.7,89.84,32823.0,71.0746,71.2014,71.0667,71.1776,32823.0
2019-12-23 11:15:00,89.85,89.88,89.77,89.86,41007.0,71.1855,71.2093,71.1221,71.1934,41007.0
2019-12-23 11:20:00,89.86,89.98,89.84,89.97,38637.0,71.1934,71.2885,71.1776,71.2806,38637.0
2019-12-23 11:25:00,89.96,90.05,89.9,89.92,48854.0,71.2727,71.344,71.2251,71.241,48854.0
2019-12-23 11:30:00,89.92,89.98,89.82,89.88,30073.0,71.241,71.2885,71.1617,71.2093,30073.0
2019-12-23 11:35:00,89.88,89.97,89.88,89.97,29921.0,71.2093,71.2806,71.2093,71.2806,29921.0
2019-12-23 11:40:00,89.97,90.1,89.96,90.07,54933.0,71.2806,71.3836,71.2727,71.3598,54933.0
2019-12-23 11:45:00,90.07,90.14,90.01,90.03,32422.0,71.3598,71.4153,71.3123,71.3281,32422.0
2019-12-23 11:50:00,90.01,90.09,89.95,90.0,56013.0,71.3123,71.3757,71.2647,71.3044,56013.0
2019-12-23 11:55:00,90.0,90.16,89.99,90.08,57610.0,71.3044,71.4311,71.2964,71.3677,57610.0
2019-12-23 12:00:00,90.08,90.2,90.08,90.15,25347.0,71.3677,71.4628,71.3677,71.4232,25347.0
2019-12-23 12:05:00,90.15,90.23,90.1,90.2,31852.0,71.4232,71.4866,71.3836,71.4628,31852.0
2019-12-23 12:10:00,90.2,90.23,90.15,90.15,47432.0,71.4628,71.4866,71.4232,71.4232,47432.0
2019-12-23 12:15:00,90.15,90.15,90.03,90.09,82438.0,71.4232,71.4232,71.3281,71.3757,82438.0
2019-12-23 12:20:00,90.09,90.27,90.06,90.25,55660.0,71.3757,71.5183,71.3519,71.5024,55660.0
2019-12-23 12:25:00,90.26,90.34,90.23,90.34,55352.0,71.5103,71.5737,71.4866,71.5737,55352.0
2019-12-23 12:30:00,90.34,90.47,90.33,90.33,66678.0,71.5737,71.6767,71.5658,71.5658,66678.0
2019-12-23 12:35:00,90.33,90.37,90.27,90.36,33116.0,71.5658,71.5975,71.5183,71.5896,33116.0
2019-12-23 12:40:00,90.36,90.4,90.26,90.37,35151.0,71.5896,71.6213,71.5103,71.5975,35151.0
2019-12-23 12:45:00,90.37,90.37,90.25,90.3,39029.0,71.5975,71.5975,71.5024,71.542,39029.0
2019-12-23 12:50:00,90.29,90.31,90.05,90.08,50333.0,71.5341,71.55,71.344,71.3677,50333.0
2019-12-23 12:55:00,90.08,90.09,89.67,89.68,112351.0,71.3677,71.3757,71.0429,71.0508,112351.0
2019-12-23 13:00:00,89.69,89.85,89.61,89.81,57889.0,71.0588,71.1855,70.9954,71.1538,57889.0
2019-12-23 13:05:00,89.84,89.84,89.64,89.7,37499.0,71.1776,71.1776,71.0191,71.0667,37499.0
2019-12-23 13:10:00,89.7,89.73,89.59,89.67,42505.0,71.0667,71.0904,70.9795,71.0429,42505.0
2019-12-23 13:15:00,89.68,89.75,89.62,89.75,32181.0,71.0508,71.1063,71.0033,71.1063,32181.0
2019-12-23 13:20:00,89.75,89.85,89.74,89.8,25815.0,71.1063,71.1855,71.0984,71.1459,25815.0
2019-12-23 13:25:00,89.8,89.86,89.73,89.83,28940.0,71.1459,71.1934,71.0904,71.1697,28940.0
2019-12-23 13:30:00,89.83,89.87,89.76,89.84,43401.0,71.1697,71.2014,71.1142,71.1776,43401.0
2019-12-23 13:35:00,89.84,89.88,89.7,89.74,30023.0,71.1776,71.2093,71.0667,71.0984,30023.0
2019-12-23 13:40:00,89.76,89.84,89.74,89.8,20772.0,71.1142,71.1776,71.0984,71.1459,20772.0
2019-12-23 13:45:00,89.8,89.83,89.76,89.79,20832.0,71.1459,71.1697,71.1142,71.138,20832.0
2019-12-23 13:50:00,89.81,89.93,89.79,89.9,31812.0,71.1538,71.2489,71.138,71.2251,31812.0
2019-12-23 13:55:00,89.91,89.97,89.74,89.77,30487.0,71.2331,71.2806,71.0984,71.1221,30487.0
2019-12-23 14:00:00,89.77,89.96,89.77,89.92,47379.0,71.1221,71.2727,71.1221,71.241,47379.0
2019-12-23 14:05:00,89.93,89.94,89.89,89.91,23793.0,71.2489,71.2568,71.2172,71.2331,23793.0
2019-12-23 14:10:00,89.89,89.95,89.89,89.95,24409.0,71.2172,71.2647,71.2172,71.2647,24409.0
2019-12-23 14:15:00,89.94,89.97,89.89,89.94,115919.0,71.2568,71.2806,71.2172,71.2568,115919.0
2019-12-23 14:20:00,89.94,89.98,89.87,89.88,37083.0,71.2568,71.2885,71.2014,71.2093,37083.0
2019-12-23 14:25:00,89.87,89.94,89.79,89.91,48034.0,71.2014,71.2568,71.138,71.2331,48034.0
2019-12-23 14:30:00,89.91,89.97,89.87,89.93,31819.0,71.2331,71.2806,71.2014,71.2489,31819.0
2019-12-23 14:35:00,89.92,89.94,89.85,89.9,38762.0,71.241,71.2568,71.1855,71.2251,38762.0
2019-12-23 14:40:00,89.9,89.91,89.86,89.9,32195.0,71.2251,71.2331,71.1934,71.2251,32195.0
2019-12-23 14:45:00,89.9,89.96,89.88,89.95,50756.0,71.2251,71.2727,71.2093,71.2647,50756.0
2019-12-23 14:50:00,89.95,90.09,89.94,90.06,43720.0,71.2647,71.3757,71.2568,71.3519,43720.0
2019-12-23 14:55:00,90.06,90.06,89.95,89.99,60330.0,71.3519,71.3519,71.2647,71.2964,60330.0
2019-12-23 15:00:00,89.99,90.1,89.97,90.02,55001.0,71.2964,71.3836,71.2806,71.3202,55001.0
2019-12-23 15:05:00,90.02,90.12,90.01,90.12,42663.0,71.3202,71.3994,71.3123,71.3994,42663.0
2019-12-23 15:10:00,90.12,90.12,90.03,90.04,43148.0,71.3994,71.3994,71.3281,71.336,43148.0
2019-12-23 15:15:00,90.04,90.04,89.97,89.97,36900.0,71.336,71.336,71.2806,71.2806,36900.0
2019-12-23 15:20:00,89.97,90.0,89.92,89.94,41140.0,71.2806,71.3044,71.241,71.2568,41140.0
2019-12-23 15:25:00,89.94,90.09,89.93,90.01,49982.0,71.2568,71.3757,71.2489,71.3123,49982.0
2019-12-23 15:30:00,90.01,90.1,89.99,90.06,49850.0,71.3123,71.3836,71.2964,71.3519,49850.0
2019-12-23 15:35:00,90.07,90.15,90.02,90.03,57637.0,71.3598,71.4232,71.3202,71.3281,57637.0
2019-12-23 15:40:00,90.02,90.02,89.96,89.98,56881.0,71.3202,71.3202,71.2727,71.2885,56881.0
2019-12-23 15:45:00,89.99,90.07,89.95,89.98,62387.0,71.2964,71.3598,71.2647,71.2885,62387.0
2019-12-23 15:50:00,89.99,90.16,89.99,90.11,96223.0,71.2964,71.4311,71.2964,71.3915,96223.0
2019-12-23 15:55:00,90.12,90.27,90.09,90.23,214491.0,71.3994,71.5183,71.3757,71.4866,214491.0
2019-12-24 09:30:00,90.4,90.4,90.01,90.01,117260.0,71.6213,71.6213,71.3123,71.3123,117260.0
2019-12-24 09:35:00,90.01,90.04,89.76,89.79,38345.0,71.3123,71.336,71.1142,71.138,38345.0
2019-12-24 09:40:00,89.8,90.12,89.78,90.0,38367.0,71.1459,71.3994,71.1301,71.3044,38367.0
2019-12-24 09:45:00,90.01,90.33,90.0,90.28,49141.0,71.3123,71.5658,71.3044,71.5262,49141.0
2019-12-24 09:50:00,90.29,90.34,90.15,90.16,33289.0,71.5341,71.5737,71.4232,71.4311,33289.0
2019-12-24 09:55:00,90.15,90.22,90.02,90.04,25287.0,71.4232,71.4787,71.3202,71.336,25287.0
2019-12-24 10:00:00,90.03,90.07,89.89,89.93,30996.0,71.3281,71.3598,71.2172,71.2489,30996.0
2019-12-24 10:05:00,89.93,90.0,89.83,89.87,28102.0,71.2489,71.3044,71.1697,71.2014,28102.0
2019-12-24 10:10:00,89.88,89.9,89.8,89.82,25434.0,71.2093,71.2251,71.1459,71.1617,25434.0
2019-12-24 10:15:00,89.83,89.89,89.82,89.88,20731.0,71.1697,71.2172,71.1617,71.2093,20731.0
2019-12-24 10:20:00,89.88,89.94,89.83,89.93,21260.0,71.2093,71.2568,71.1697,71.2489,21260.0
2019-12-24 10:25:00,89.92,90.03,89.89,89.98,20537.0,71.241,71.3281,71.2172,71.2885,20537.0
2019-12-24 10:30:00,89.96,90.04,89.95,90.01,30137.0,71.2727,71.336,71.2647,71.3123,30137.0
2019-12-24 10:35:00,90.0,90.08,89.99,90.08,28674.0,71.3044,71.3677,71.2964,71.3677,28674.0
2019-12-24 10:40:00,90.08,90.12,89.98,89.99,34303.0,71.3677,71.3994,71.2885,71.2964,34303.0
2019-12-24 10:45:00,89.96,89.96,89.8,89.81,31081.0,71.2727,71.2727,71.1459,71.1538,31081.0
2019-12-24 10:50:00,89.81,89.82,89.74,89.82,38886.0,71.1538,71.1617,71.0984,71.1617,38886.0
2019-12-24 10:55:00,89.82,89.82,89.64,89.67,26691.0,71.1617,71.1617,71.0191,71.0429,26691.0
2019-12-24 11:00:00,89.67,89.77,89.62,89.76,27050.0,71.0429,71.1221,71.0033,71.1142,27050.0
2019-12-24 11:05:00,89.76,89.77,89.67,89.69,16034.0,71.1142,71.1221,71.0429,71.0588,16034.0
2019-12-24 11:10:00,89.67,89.73,89.61,89.69,23745.0,71.0429,71.0904,70.9954,71.0588,23745.0
2019-12-24 11:15:00,89.68,89.74,89.63,89.74,18028.0,71.0508,71.0984,71.0112,71.0984,18028.0
2019-12-24 11:20:00,89.74,89.75,89.67,89.72,23279.0,71.0984,71.1063,71.0429,71.0825,23279.0
2019-12-24 11:25:00,89.73,89.79,89.72,89.76,10412.0,71.0904,71.138,71.0825,71.1142,10412.0
2019-12-24 11:30:00,89.77,89.81,89.77,89.8,18662.0,71.1221,71.1538,71.1221,71.1459,18662.0
2019-12-24 11:35:00,89.79,89.81,89.7,89.72,17983.0,71.138,71.1538,71.0667,71.0825,17983.0
2019-12-24 11:40:00,89.73,89.74,89.68,89.69,16010.0,71.0904,71.0984,71.0508,71.0588,16010.0
2019-12-24 11:45:00,89.69,89.72,89.65,89.68,10610.0,71.0588,71.0825,71.0271,71.0508,10610.0
2019-12-24 11:50:00,89.67,89.68,89.62,89.64,19061.0,71.0429,71.0508,71.0033,71.0191,19061.0
2019-12-24 11:55:00,89.63,89.67,89.61,89.62,22905.0,71.0112,71.0429,70.9954,71.0033,22905.0
2019-12-24 12:00:00,89.62,89.62,89.57,89.6,30784.0,71.0033,71.0033,70.9637,70.9874,30784.0
2019-12-24 12:05:00,89.61,89.61,89.53,89.59,28935.0,70.9954,70.9954,70.932,70.9795,28935.0
2019-12-24 12:10:00,89.59,89.6,89.51,89.52,31624.0,70.9795,70.9874,70.9161,70.9241,31624.0
2019-12-24 12:15:00,89.51,89.52,89.43,89.44,51628.0,70.9161,70.9241,70.8528,70.8607,51628.0
2019-12-24 12:20:00,89.45,89.55,89.44,89.51,28818.0,70.8686,70.9478,70.8607,70.9161,28818.0
2019-12-24 12:25:00,89.52,89.54,89.5,89.52,22086.0,70.9241,70.9399,70.9082,70.9241,22086.0
2019-12-24 12:30:00,89.53,89.63,89.52,89.62,17402.0,70.932,71.0112,70.9241,71.0033,17402.0
2019-12-24 12:35:00,89.63,89.68,89.62,89.64,37805.0,71.0112,71.0508,71.0033,71.0191,37805.0
2019-12-24 12:40:00,89.63,89.65,89.59,89.6,24987.0,71.0112,71.0271,70.9795,70.9874,24987.0
2019-12-24 12:45:00,89.6,89.62,89.57,89.61,28787.0,70.9874,71.0033,70.9637,70.9954,28787.0
2019-12-24 12:50:00,89.6,89.75,89.6,89.75,30416.0,70.9874,71.1063,70.9874,71.1063,30416.0
2019-12-24 12:55:00,89.75,89.9,89.75,89.84,77139.0,71.1063,71.2251,71.1063,71.1776,77139.0
2019-12-26 09:30:00,90.2,90.22,90.01,90.15,103189.0,71.4628,71.4787,71.3123,71.4232,103189.0
2019-12-26 09:35:00,90.15,90.37,90.12,90.34,127151.0,71.4232,71.5975,71.3994,71.5737,127151.0
2019-12-26 09:40:00,90.37,90.64,90.34,90.61,76679.0,71.5975,71.8114,71.5737,71.7876,76679.0
2019-12-26 09:45:00,90.64,90.66,90.45,90.52,34461.0,71.8114,71.8273,71.6609,71.7163,34461.0
2019-12-26 09:50:00,90.52,90.67,90.48,90.66,32911.0,71.7163,71.8352,71.6846,71.8273,32911.0
2019-12-26 09:55:00,90.65,90.7,90.49,90.52,44050.0,71.8193,71.8589,71.6926,71.7163,44050.0
2019-12-26 10:00:00,90.51,90.52,90.4,90.46,35705.0,71.7084,71.7163,71.6213,71.6688,35705.0
2019-12-26 10:05:00,90.47,90.63,90.47,90.61,55752.0,71.6767,71.8035,71.6767,71.7876,55752.0
2019-12-26 10:10:00,90.6,90.61,90.47,90.52,29739.0,71.7797,71.7876,71.6767,71.7163,29739.0
2019-12-26 10:15:00,90.51,90.72,90.48,90.53,54969.0,71.7084,71.8748,71.6846,71.7243,54969.0
2019-12-26 10:20:00,90.54,90.55,90.39,90.47,43147.0,71.7322,71.7401,71.6133,71.6767,43147.0
2019-12-26 10:25:00,90.48,90.51,90.35,90.5,51170.0,71.6846,71.7084,71.5817,71.7005,51170.0
2019-12-26 10:30:00,90.49,90.53,90.44,90.49,36369.0,71.6926,71.7243,71.653,71.6926,36369.0
2019-12-26 10:35:00,90.51,90.54,90.47,90.49,63909.0,71.7084,71.7322,71.6767,71.6926,63909.0
2019-12-26 10:40:00,90.48,90.52,90.48,90.49,24122.0,71.6846,71.7163,71.6846,71.6926,24122.0
2019-12-26 10:45:00,90.49,90.49,90.41,90.46,28171.0,71.6926,71.6926,71.6292,71.6688,28171.0
2019-12-26 10:50:00,90.45,90.48,90.4,90.4,19804.0,71.6609,71.6846,71.6213,71.6213,19804.0
2019-12-26 10:55:00,90.39,90.39,90.25,90.27,26740.0,71.6133,71.6133,71.5024,71.5183,26740.0
2019-12-26 11:00:00,90.26,90.31,90.18,90.28,36358.0,71.5103,71.55,71.447,71.5262,36358.0
2019-12-26 11:05:00,90.27,90.37,90.2,90.35,24430.0,71.5183,71.5975,71.4628,71.5817,24430.0
2019-12-26 11:10:00,90.37,90.37,90.27,90.29,30108.0,71.5975,71.5975,71.5183,71.5341,30108.0
2019-12-26 11:15:00,90.29,90.3,90.23,90.26,34309.0,71.5341,71.542,71.4866,71.5103,34309.0
2019-12-26 11:20:00,90.25,90.33,90.2,90.3,15695.0,71.5024,71.5658,71.4628,71.542,15695.0
2019-12-26 11:25:00,90.29,90.31,90.19,90.21,67846.0,71.5341,71.55,71.4549,71.4707,67846.0
2019-12-26 11:30:00,90.2,90.24,90.2,90.22,19116.0,71.4628,71.4945,71.4628,71.4787,19116.0
2019-12-26 11:35:00,90.21,90.21,89.96,89.99,144232.0,71.4707,71.4707,71.2727,71.2964,144232.0
2019-12-26 11:40:00,90.0,90.21,89.94,90.01,40284.0,71.3044,71.4707,71.2568,71.3123,40284.0
2019-12-26 11:45:00,90.01,90.01,89.93,89.96,27386.0,71.3123,71.3123,71.2489,71.2727,27386.0
2019-12-26 11:50:00,89.96,90.02,89.94,90.02,28957.0,71.2727,71.3202,71.2568,71.3202,28957.0
2019-12-26 11:55:00,90.02,90.03,89.89,89.93,64536.0,71.3202,71.3281,71.2172,71.2489,64536.0
2019-12-26 12:00:00,89.94,89.95,89.87,89.92,30684.0,71.2568,71.2647,71.2014,71.241,30684.0
2019-12-26 12:05:00,89.92,89.98,89.91,89.93,22602.0,71.241,71.2885,71.2331,71.2489,22602.0
2019-12-26 12:10:00,89.92,89.94,89.84,89.94,26097.0,71.241,71.2568,71.1776,71.2568,26097.0
2019-12-26 12:15:00,89.94,89.98,89.85,89.86,32006.0,71.2568,71.2885,71.1855,71.1934,32006.0
2019-12-26 12:20:00,89.86,89.88,89.73,89.76,34401.0,71.1934,71.2093,71.0904,71.1142,34401.0
2019-12-26 12:25:00,89.74,89.81,89.74,89.75,31225.0,71.0984,71.1538,71.0984,71.1063,31225.0
2019-12-26 12:30:00,89.75,89.87,89.66,89.68,20398.0,71.1063,71.2014,71.035,71.0508,20398.0
2019-12-26 12:35:00,89.67,89.69,89.59,89.63,35808.0,71.0429,71.0588,70.9795,71.0112,35808.0
2019-12-26 12:40:00,89.62,89.68,89.59,89.6,18312.0,71.0033,71.0508,70.9795,70.9874,18312.0
2019-12-26 12:45:00,89.61,89.77,89.59,89.76,19671.0,70.9954,71.1221,70.9795,71.1142,19671.0
2019-12-26 12:50:00,89.77,89.81,89.72,89.73,18262.0,71.1221,71.1538,71.0825,71.0904,18262.0
2019-12-26 12:55:00,89.73,89.82,89.7,89.8,25578.0,71.0904,71.1617,71.0667,71.1459,25578.0
2019-12-26 13:00:00,89.82,89.89,89.8,89.84,29487.0,71.1617,71.2172,71.1459,71.1776,29487.0
2019-12-26 13:05:00,89.84,89.84,89.74,89.78,19980.0,71.1776,71.1776,71.0984,71.1301,19980.0
2019-12-26 13:10:00,89.78,89.85,89.77,89.83,12235.0,71.1301,71.1855,71.1221,71.1697,12235.0
2019-12-26 13:15:00,89.83,89.85,89.79,89.81,14279.0,71.1697,71.1855,71.138,71.1538,14279.0
2019-12-26 13:20:00,89.81,89.82,89.71,89.74,15560.0,71.1538,71.1617,71.0746,71.0984,15560.0
2019-12-26 13:25:00,89.73,89.75,89.7,89.71,19279.0,71.0904,71.1063,71.0667,71.0746,19279.0
2019-12-26 13:30:00,89.73,89.73,89.64,89.66,26236.0,71.0904,71.0904,71.0191,71.035,26236.0
2019-12-26 13:35:00,89.66,89.69,89.63,89.69,10643.0,71.035,71.0588,71.0112,71.0588,10643.0
2019-12-26 13:40:00,89.67,89.76,89.67,89.76,17124.0,71.0429,71.1142,71.0429,71.1142,17124.0
2019-12-26 13:45:00,89.76,89.84,89.74,89.75,23647.0,71.1142,71.1776,71.0984,71.1063,23647.0
2019-12-26 13:50:00,89.74,89.75,89.68,89.72,25276.0,71.0984,71.1063,71.0508,71.0825,25276.0
2019-12-26 13:55:00,89.73,89.75,89.68,89.72,19232.0,71.0904,71.1063,71.0508,71.0825,19232.0
2019-12-26 14:00:00,89.72,89.75,89.69,89.74,15633.0,71.0825,71.1063,71.0588,71.0984,15633.0
2019-12-26 14:05:00,89.73,89.76,89.72,89.74,23655.0,71.0904,71.1142,71.0825,71.0984,23655.0
2019-12-26 14:10:00,89.74,89.74,89.56,89.58,29798.0,71.0984,71.0984,70.9558,70.9716,29798.0
2019-12-26 14:15:00,89.56,89.58,89.55,89.56,16877.0,70.9558,70.9716,70.9478,70.9558,16877.0
2019-12-26 14:20:00,89.56,89.6,89.5,89.6,35107.0,70.9558,70.9874,70.9082,70.9874,35107.0
2019-12-26 14:25:00,89.59,89.59,89.53,89.55,17351.0,70.9795,70.9795,70.932,70.9478,17351.0
2019-12-26 14:30:00,89.56,89.56,89.52,89.53,19859.0,70.9558,70.9558,70.9241,70.932,19859.0
2019-12-26 14:35:00,89.53,89.55,89.5,89.51,22388.0,70.932,70.9478,70.9082,70.9161,22388.0
2019-12-26 14:40:00,89.51,89.52,89.47,89.5,52417.0,70.9161,70.9241,70.8845,70.9082,52417.0
2019-12-26 14:45:00,89.5,89.52,89.49,89.51,14103.0,70.9082,70.9241,70.9003,70.9161,14103.0
2019-12-26 14:50:00,89.52,89.52,89.48,89.48,23304.0,70.9241,70.9241,70.8924,70.8924,23304.0
2019-12-26 14:55:00,89.49,89.5,89.45,89.46,20920.0,70.9003,70.9082,70.8686,70.8765,20920.0
2019-12-26 15:00:00,89.46,89.49,89.45,89.49,18829.0,70.8765,70.9003,70.8686,70.9003,18829.0
2019-12-26 15:05:00,89.49,89.58,89.49,89.57,44186.0,70.9003,70.9716,70.9003,70.9637,44186.0
2019-12-26 15:10:00,89.57,89.61,89.53,89.6,21287.0,70.9637,70.9954,70.932,70.9874,21287.0
2019-12-26 15:15:00,89.61,89.67,89.6,89.65,22460.0,70.9954,71.0429,70.9874,71.0271,22460.0
2019-12-26 15:20:00,89.65,89.66,89.54,89.59,34357.0,71.0271,71.035,70.9399,70.9795,34357.0
2019-12-26 15:25:00,89.59,89.6,89.5,89.52,33888.0,70.9795,70.9874,70.9082,70.9241,33888.0
2019-12-26 15:30:00,89.52,89.54,89.49,89.5,38845.0,70.9241,70.9399,70.9003,70.9082,38845.0
2019-12-26 15:35:00,89.49,89.5,89.45,89.47,42303.0,70.9003,70.9082,70.8686,70.8845,42303.0
2019-12-26 15:40:00,89.47,89.69,89.46,89.68,56717.0,70.8845,71.0588,70.8765,71.0508,56717.0
2019-12-26 15:45:00,89.69,89.73,89.6,89.61,56934.0,71.0588,71.0904,70.9874,70.9954,56934.0
2019-12-26 15:50:00,89.62,89.7,89.55,89.66,69302.0,71.0033,71.0667,70.9478,71.035,69302.0
2019-12-26 15:55:00,89.67,89.82,89.61,89.78,149135.0,71.0429,71.1617,70.9954,71.1301,149135.0
2019-12-27 09:30:00,89.98,90.28,89.95,90.08,119593.0,71.2885,71.5262,71.2647,71.3677,119593.0
2019-12-27 09:35:00,90.09,90.18,89.86,89.99,40220.0,71.3757,71.447,71.1934,71.2964,40220.0
2019-12-27 09:40:00,89.97,89.99,89.64,89.65,35321.0,71.2806,71.2964,71.0191,71.0271,35321.0
2019-12-27 09:45:00,89.65,89.69,89.56,89.65,45761.0,71.0271,71.0588,70.9558,71.0271,45761.0
2019-12-27 09:50:00,89.66,89.67,89.45,89.47,39205.0,71.035,71.0429,70.8686,70.8845,39205.0
2019-12-27 09:55:00,89.48,89.53,89.11,89.14,68248.0,70.8924,70.932,70.5992,70.623,68248.0
2019-12-27 10:00:00,89.13,89.19,89.06,89.12,51394.0,70.6151,70.6626,70.5596,70.6072,51394.0
2019-12-27 10:05:00,89.11,89.21,89.09,89.16,42042.0,70.5992,70.6785,70.5834,70.6388,42042.0
2019-12-27 10:10:00,89.15,89.15,88.83,88.98,77958.0,70.6309,70.6309,70.3774,70.4962,77958.0
2019-12-27 10:15:00,88.99,89.34,88.96,89.29,56871.0,70.5042,70.7815,70.4804,70.7418,56871.0
2019-12-27 10:20:00,89.29,89.34,89.15,89.16,34326.0,70.7418,70.7815,70.6309,70.6388,34326.0
2019-12-27 10:25:00,89.16,89.17,89.08,89.12,27691.0,70.6388,70.6468,70.5755,70.6072,27691.0
2019-12-27 10:30:00,89.15,89.21,89.02,89.06,33272.0,70.6309,70.6785,70.5279,70.5596,33272.0
2019-12-27 10:35:00,89.06,89.22,89.06,89.17,22553.0,70.5596,70.6864,70.5596,70.6468,22553.0
2019-12-27 10:40:00,89.16,89.22,89.13,89.21,13347.0,70.6388,70.6864,70.6151,70.6785,13347.0
2019-12-27 10:45:00,89.22,89.28,89.21,89.23,22054.0,70.6864,70.7339,70.6785,70.6943,22054.0
2019-12-27 10:50:00,89.23,89.37,89.23,89.35,21041.0,70.6943,70.8052,70.6943,70.7894,21041.0
2019-12-27 10:55:00,89.34,89.4,89.24,89.24,32085.0,70.7815,70.829,70.7022,70.7022,32085.0
2019-12-27 11:00:00,89.23,89.26,89.18,89.21,23532.0,70.6943,70.7181,70.6547,70.6785,23532.0
2019-12-27 11:05:00,89.21,89.27,89.13,89.25,70503.0,70.6785,70.726,70.6151,70.7102,70503.0
2019-12-27 11:10:00,89.24,89.26,89.22,89.26,11959.0,70.7022,70.7181,70.6864,70.7181,11959.0
2019-12-27 11:15:00,89.26,89.29,89.23,89.28,17568.0,70.7181,70.7418,70.6943,70.7339,17568.0
2019-12-27 11:20:00,89.27,89.39,89.22,89.37,18981.0,70.726,70.8211,70.6864,70.8052,18981.0
2019-12-27 11:25:00,89.38,89.47,89.37,89.43,31339.0,70.8131,70.8845,70.8052,70.8528,31339.0
2019-12-27 11:30:00,89.44,89.56,89.43,89.54,46827.0,70.8607,70.9558,70.8528,70.9399,46827.0
2019-12-27 11:35:00,89.53,89.56,89.4,89.42,20249.0,70.932,70.9558,70.829,70.8448,20249.0
2019-12-27 11:40:00,89.42,89.46,89.38,89.45,37293.0,70.8448,70.8765,70.8131,70.8686,37293.0
2019-12-27 11:45:00,89.44,89.48,89.42,89.44,15123.0,70.8607,70.8924,70.8448,70.8607,15123.0
2019-12-27 11:50:00,89.44,89.45,89.3,89.3,23884.0,70.8607,70.8686,70.7498,70.7498,23884.0
2019-12-27 11:55:00,89.3,89.3,89.27,89.27,18645.0,70.7498,70.7498,70.726,70.726,18645.0
2019-12-27 12:00:00,89.27,89.32,89.24,89.27,21332.0,70.726,70.7656,70.7022,70.726,21332.0
2019-12-27 12:05:00,89.26,89.29,89.16,89.2,38786.0,70.7181,70.7418,70.6388,70.6705,38786.0
2019-12-27 12:10:00,89.2,89.26,89.18,89.22,31509.0,70.6705,70.7181,70.6547,70.6864,31509.0
2019-12-27 12:15:00,89.23,89.33,89.21,89.29,26523.0,70.6943,70.7735,70.6785,70.7418,26523.0
2019-12-27 12:20:00,89.3,89.32,89.17,89.2,26033.0,70.7498,70.7656,70.6468,70.6705,26033.0
2019-12-27 12:25:00,89.2,89.21,89.16,89.16,24697.0,70.6705,70.6785,70.6388,70.6388,24697.0
2019-12-27 12:30:00,89.16,89.16,89.04,89.09,53153.0,70.6388,70.6388,70.5438,70.5834,53153.0
2019-12-27 12:35:00,89.1,89.21,89.09,89.18,22042.0,70.5913,70.6785,70.5834,70.6547,22042.0
2019-12-27 12:40:00,89.19,89.19,89.08,89.09,10866.0,70.6626,70.6626,70.5755,70.5834,10866.0
2019-12-27 12:45:00,89.09,89.24,89.08,89.22,32736.0,70.5834,70.7022,70.5755,70.6864,32736.0
2019-12-27 12:50:00,89.2,89.23,89.19,89.21,16261.0,70.6705,70.6943,70.6626,70.6785,16261.0
2019-12-27 12:55:00,89.22,89.28,89.17,89.18,24873.0,70.6864,70.7339,70.6468,70.6547,24873.0
2019-12-27 13:00:00,89.19,89.25,89.19,89.2,22424.0,70.6626,70.7102,70.6626,70.6705,22424.0
2019-12-27 13:05:00,89.2,89.23,89.13,89.16,23872.0,70.6705,70.6943,70.6151,70.6388,23872.0
2019-12-27 13:10:00,89.15,89.16,88.98,88.99,93286.0,70.6309,70.6388,70.4962,70.5042,93286.0
2019-12-27 13:15:00,88.99,89.08,88.93,88.97,47875.0,70.5042,70.5755,70.4566,70.4883,47875.0
2019-12-27 13:20:00,88.95,89.0,88.95,88.97,19501.0,70.4725,70.5121,70.4725,70.4883,19501.0
2019-12-27 13:25:00,88.98,89.0,88.89,88.9,45721.0,70.4962,70.5121,70.4249,70.4329,45721.0
2019-12-27 13:30:00,88.91,89.08,88.9,89.06,26260.0,70.4408,70.5755,70.4329,70.5596,26260.0
2019-12-27 13:35:00,89.07,89.09,88.99,89.07,25603.0,70.5675,70.5834,70.5042,70.5675,25603.0
2019-12-27 13:40:00,89.07,89.09,88.95,88.98,51203.0,70.5675,70.5834,70.4725,70.4962,51203.0
2019-12-27 13:45:00,88.99,89.07,88.97,89.0,21072.0,70.5042,70.5675,70.4883,70.5121,21072.0
2019-12-27 13:50:00,89.0,89.02,88.96,89.02,15971.0,70.5121,70.5279,70.4804,70.5279,15971.0
2019-12-27 13:55:00,89.02,89.05,88.97,89.01,30146.0,70.5279,70.5517,70.4883,70.52,30146.0
2019-12-27 14:00:00,89.01,89.25,89.0,89.24,54057.0,70.52,70.7102,70.5121,70.7022,54057.0
2019-12-27 14:05:00,89.23,89.28,89.15,89.24,31186.0,70.6943,70.7339,70.6309,70.7022,31186.0
2019-12-27 14:10:00,89.24,89.31,89.23,89.31,24691.0,70.7022,70.7577,70.6943,70.7577,24691.0
2019-12-27 14:15:00,89.31,89.32,89.17,89.19,21581.0,70.7577,70.7656,70.6468,70.6626,21581.0
2019-12-27 14:20:00,89.2,89.21,89.12,89.15,14929.0,70.6705,70.6785,70.6072,70.6309,14929.0
2019-12-27 14:25:00,89.16,89.17,89.09,89.09,17956.0,70.6388,70.6468,70.5834,70.5834,17956.0
2019-12-27 14:30:00,89.09,89.19,89.08,89.17,39448.0,70.5834,70.6626,70.5755,70.6468,39448.0
2019-12-27 14:35:00,89.17,89.21,89.12,89.15,21121.0,70.6468,70.6785,70.6072,70.6309,21121.0
2019-12-27 14:40:00,89.15,89.19,89.13,89.15,21295.0,70.6309,70.6626,70.6151,70.6309,21295.0
2019-12-27 14:45:00,89.14,89.2,89.11,89.2,11479.0,70.623,70.6705,70.5992,70.6705,11479.0
2019-12-27 14:50:00,89.19,89.22,89.14,89.16,35915.0,70.6626,70.6864,70.623,70.6388,35915.0
2019-12-27 14:55:00,89.17,89.18,89.12,89.18,22478.0,70.6468,70.6547,70.6072,70.6547,22478.0
2019-12-27 15:00:00,89.18,89.21,89.14,89.15,25180.0,70.6547,70.6785,70.623,70.6309,25180.0
2019-12-27 15:05:00,89.14,89.17,89.13,89.16,32384.0,70.623,70.6468,70.6151,70.6388,32384.0
2019-12-27 15:10:00,89.15,89.15,89.07,89.09,37857.0,70.6309,70.6309,70.5675,70.5834,37857.0
2019-12-27 15:15:00,89.09,89.2,89.08,89.16,26212.0,70.5834,70.6705,70.5755,70.6388,26212.0
2019-12-27 15:20:00,89.16,89.17,89.11,89.14,31320.0,70.6388,70.6468,70.5992,70.623,31320.0
2019-12-27 15:25:00,89.15,89.19,89.12,89.15,71571.0,70.6309,70.6626,70.6072,70.6309,71571.0
2019-12-27 15:30:00,89.14,89.25,89.14,89.25,44437.0,70.623,70.7102,70.623,70.7102,44437.0
2019-12-27 15:35:00,89.25,89.35,89.25,89.27,71754.0,70.7102,70.7894,70.7102,70.726,71754.0
2019-12-27 15:40:00,89.27,89.3,89.15,89.16,45199.0,70.726,70.7498,70.6309,70.6388,45199.0
2019-12-27 15:45:00,89.16,89.19,89.07,89.08,65529.0,70.6388,70.6626,70.5675,70.5755,65529.0
2019-12-27 15:50:00,89.06,89.2,89.01,89.18,88232.0,70.5596,70.6705,70.52,70.6547,88232.0
2019-12-27 15:55:00,89.19,89.33,89.18,89.18,180845.0,70.6626,70.7735,70.6547,70.6547,180845.0
2019-12-30 09:30:00,89.22,89.53,89.17,89.42,131561.0,70.6864,70.932,70.6468,70.8448,131561.0
2019-12-30 09:35:00,89.41,89.49,89.13,89.4,72503.0,70.8369,70.9003,70.6151,70.829,72503.0
2019-12-30 09:40:00,89.4,89.73,89.35,89.59,141448.0,70.829,71.0904,70.7894,70.9795,141448.0
2019-12-30 09:45:00,89.57,89.69,89.53,89.61,123461.0,70.9637,71.0588,70.932,70.9954,123461.0
2019-12-30 09:50:00,89.61,89.61,89.46,89.46,116084.0,70.9954,70.9954,70.8765,70.8765,116084.0
2019-12-30 09:55:00,89.44,89.51,89.32,89.4,76582.0,70.8607,70.9161,70.7656,70.829,76582.0
2019-12-30 10:00:00,89.4,89.43,89.18,89.34,103838.0,70.829,70.8528,70.6547,70.7815,103838.0
2019-12-30 10:05:00,89.34,89.41,89.23,89.3,81613.0,70.7815,70.8369,70.6943,70.7498,81613.0
2019-12-30 10:10:00,89.29,89.3,88.9,88.9,117281.0,70.7418,70.7498,70.4329,70.4329,117281.0
2019-12-30 10:15:00,88.89,88.97,88.8,88.92,101605.0,70.4249,70.4883,70.3536,70.4487,101605.0
2019-12-30 10:20:00,88.93,89.11,88.9,88.97,76644.0,70.4566,70.5992,70.4329,70.4883,76644.0
2019-12-30 10:25:00,88.96,89.03,88.88,89.01,85688.0,70.4804,70.5359,70.417,70.52,85688.0
2019-12-30 10:30:00,89.02,89.04,88.61,88.71,114436.0,70.5279,70.5438,70.2031,70.2823,114436.0
2019-12-30 10:35:00,88.72,88.86,88.66,88.8,82578.0,70.2902,70.4012,70.2427,70.3536,82578.0
2019-12-30 10:40:00,88.81,88.97,88.78,88.9,96186.0,70.3616,70.4883,70.3378,70.4329,96186.0
2019-12-30 10:45:00,88.9,88.9,88.75,88.85,90559.0,70.4329,70.4329,70.314,70.3932,90559.0
2019-12-30 10:50:00,88.85,88.92,88.75,88.89,109725.0,70.3932,70.4487,70.314,70.4249,109725.0
2019-12-30 10:55:00,88.9,88.9,88.69,88.75,57313.0,70.4329,70.4329,70.2665,70.314,57313.0
2019-12-30 11:00:00,88.76,88.81,88.56,88.61,109076.0,70.3219,70.3616,70.1635,70.2031,109076.0
2019-12-30 11:05:00,88.6,88.66,88.52,88.61,60333.0,70.1952,70.2427,70.1318,70.2031,60333.0
2019-12-30 11:10:00,88.61,88.81,88.6,88.7,73453.0,70.2031,70.3616,70.1952,70.2744,73453.0
2019-12-30 11:15:00,88.7,88.75,88.63,88.71,61705.0,70.2744,70.314,70.2189,70.2823,61705.0
2019-12-30 11:20:00,88.72,88.83,88.7,88.81,67073.0,70.2902,70.3774,70.2744,70.3616,67073.0
2019-12-30 11:25:00,88.8,88.81,88.69,88.69,64770.0,70.3536,70.3616,70.2665,70.2665,64770.0
2019-12-30 11:30:00,88.68,88.72,88.62,88.62,62318.0,70.2586,70.2902,70.211,70.211,62318.0
2019-12-30 11:35:00,88.64,88.7,88.57,88.58,80638.0,70.2269,70.2744,70.1714,70.1793,80638.0
2019-12-30 11:40:00,88.58,88.68,88.54,88.67,66653.0,70.1793,70.2586,70.1476,70.2506,66653.0
2019-12-30 11:45:00,88.67,88.86,88.65,88.76,76270.0,70.2506,70.4012,70.2348,70.3219,76270.0
2019-12-30 11:50:00,88.74,88.75,88.67,88.67,60510.0,70.3061,70.314,70.2506,70.2506,60510.0
2019-12-30 11:55:00,88.67,88.77,88.58,88.77,60572.0,70.2506,70.3299,70.1793,70.3299,60572.0
2019-12-30 12:00:00,88.77,88.82,88.71,88.74,31977.0,70.3299,70.3695,70.2823,70.3061,31977.0
2019-12-30 12:05:00,88.74,88.89,88.73,88.88,30613.0,70.3061,70.4249,70.2982,70.417,30613.0
2019-12-30 12:10:00,88.88,88.94,88.85,88.87,38782.0,70.417,70.4645,70.3932,70.4091,38782.0
2019-12-30 12:15:00,88.86,88.91,88.86,88.89,20809.0,70.4012,70.4408,70.4012,70.4249,20809.0
2019-12-30 12:20:00,88.89,88.91,88.85,88.91,73451.0,70.4249,70.4408,70.3932,70.4408,73451.0
2019-12-30 12:25:00,88.9,88.91,88.88,88.88,55351.0,70.4329,70.4408,70.417,70.417,55351.0
2019-12-30 12:30:00,88.87,88.91,88.87,88.88,20712.0,70.4091,70.4408,70.4091,70.417,20712.0
2019-12-30 12:35:00,88.87,88.89,88.82,88.88,21943.0,70.4091,70.4249,70.3695,70.417,21943.0
2019-12-30 12:40:00,88.88,88.88,88.81,88.85,15274.0,70.417,70.417,70.3616,70.3932,15274.0
2019-12-30 12:45:00,88.84,88.92,88.84,88.92,31522.0,70.3853,70.4487,70.3853,70.4487,31522.0
2019-12-30 12:50:00,88.91,88.92,88.87,88.91,22364.0,70.4408,70.4487,70.4091,70.4408,22364.0
2019-12-30 12:55:00,88.92,88.97,88.84,88.86,57505.0,70.4487,70.4883,70.3853,70.4012,57505.0
2019-12-30 13:00:00,88.85,88.86,88.74,88.74,34483.0,70.3932,70.4012,70.3061,70.3061,34483.0
2019-12-30 13:05:00,88.75,88.79,88.71,88.72,23809.0,70.314,70.3457,70.2823,70.2902,23809.0
2019-12-30 13:10:00,88.73,88.81,88.72,88.78,49771.0,70.2982,70.3616,70.2902,70.3378,49771.0
2019-12-30 13:15:00,88.79,88.8,88.77,88.79,39930.0,70.3457,70.3536,70.3299,70.3457,39930.0
2019-12-30 13:20:00,88.78,88.79,88.71,88.73,25300.0,70.3378,70.3457,70.2823,70.2982,25300.0
2019-12-30 13:25:00,88.72,88.79,88.7,88.76,32310.0,70.2902,70.3457,70.2744,70.3219,32310.0
2019-12-30 13:30:00,88.76,88.78,88.72,88.72,18785.0,70.3219,70.3378,70.2902,70.2902,18785.0
2019-12-30 13:35:00,88.72,88.76,88.68,88.72,44892.0,70.2902,70.3219,70.2586,70.2902,44892.0
2019-12-30 13:40:00,88.71,88.75,88.68,88.75,28500.0,70.2823,70.314,70.2586,70.314,28500.0
2019-12-30 13:45:00,88.75,88.76,88.71,88.73,34023.0,70.314,70.3219,70.2823,70.2982,34023.0
2019-12-30 13:50:00,88.73,88.76,88.71,88.72,23520.0,70.2982,70.3219,70.2823,70.2902,23520.0
2019-12-30 13:55:00,88.72,88.79,88.71,88.75,27858.0,70.2902,70.3457,70.2823,70.314,27858.0
2019-12-30 14:00:00,88.75,88.75,88.55,88.56,36280.0,70.314,70.314,70.1556,70.1635,36280.0
2019-12-30 14:05:00,88.55,88.6,88.53,88.56,44314.0,70.1556,70.1952,70.1397,70.1635,44314.0
2019-12-30 14:10:00,88.55,88.55,88.34,88.36,81810.0,70.1556,70.1556,69.9892,70.005,81810.0
2019-12-30 14:15:00,88.36,88.41,88.28,88.35,39421.0,70.005,70.0446,69.9417,69.9971,39421.0
2019-12-30 14:20:00,88.36,88.41,88.32,88.33,24100.0,70.005,70.0446,69.9733,69.9813,24100.0
2019-12-30 14:25:00,88.31,88.39,88.31,88.37,38770.0,69.9654,70.0288,69.9654,70.013,38770.0
2019-12-30 14:30:00,88.36,88.4,88.31,88.36,20438.0,70.005,70.0367,69.9654,70.005,20438.0
2019-12-30 14:35:00,88.37,88.41,88.35,88.36,18326.0,70.013,70.0446,69.9971,70.005,18326.0
2019-12-30 14:40:00,88.36,88.42,88.35,88.41,26314.0,70.005,70.0526,69.9971,70.0446,26314.0
2019-12-30 14:45:00,88.4,88.42,88.38,88.41,26510.0,70.0367,70.0526,70.0209,70.0446,26510.0
2019-12-30 14:50:00,88.42,88.45,88.38,88.38,34059.0,70.0526,70.0763,70.0209,70.0209,34059.0
2019-12-30 14:55:00,88.37,88.4,88.31,88.32,50267.0,70.013,70.0367,69.9654,69.9733,50267.0
2019-12-30 15:00:00,88.32,88.34,88.26,88.3,74788.0,69.9733,69.9892,69.9258,69.9575,74788.0
2019-12-30 15:05:00,88.31,88.4,88.29,88.37,40781.0,69.9654,70.0367,69.9496,70.013,40781.0
2019-12-30 15:10:00,88.38,88.39,88.29,88.3,42736.0,70.0209,70.0288,69.9496,69.9575,42736.0
2019-12-30 15:15:00,88.31,88.39,88.3,88.36,34034.0,69.9654,70.0288,69.9575,70.005,34034.0
2019-12-30 15:20:00,88.36,88.38,88.27,88.3,42511.0,70.005,70.0209,69.9337,69.9575,42511.0
2019-12-30 15:25:00,88.29,88.39,88.29,88.37,40263.0,69.9496,70.0288,69.9496,70.013,40263.0
2019-12-30 15:30:00,88.38,88.43,88.23,88.28,65777.0,70.0209,70.0605,69.902,69.9417,65777.0
2019-12-30 15:35:00,88.29,88.31,88.18,88.24,88073.0,69.9496,69.9654,69.8624,69.91,88073.0
2019-12-30 15:40:00,88.24,88.26,88.16,88.2,60238.0,69.91,69.9258,69.8466,69.8783,60238.0
2019-12-30 15:45:00,88.21,88.29,88.17,88.23,64563.0,69.8862,69.9496,69.8545,69.902,64563.0
2019-12-30 15:50:00,88.23,88.33,88.17,88.3,106511.0,69.902,69.9813,69.8545,69.9575,106511.0
2019-12-30 15:55:00,88.31,88.54,88.26,88.5,262292.0,69.9654,70.1476,69.9258,70.116,262292.0
2019-12-31 09:30:00,88.21,88.28,88.05,88.11,87639.0,69.8862,69.9417,69.7594,69.807,87639.0
2019-12-31 09:35:00,88.14,88.26,88.1,88.19,19056.0,69.8307,69.9258,69.799,69.8703,19056.0
2019-12-31 09:40:00,88.18,88.39,88.15,88.35,30401.0,69.8624,70.0288,69.8387,69.9971,30401.0
2019-12-31 09:45:00,88.34,88.46,88.26,88.42,66288.0,69.9892,70.0843,69.9258,70.0526,66288.0
2019-12-31 09:50:00,88.44,88.56,88.36,88.38,33443.0,70.0684,70.1635,70.005,70.0209,33443.0
2019-12-31 09:55:00,88.35,88.41,88.27,88.41,25019.0,69.9971,70.0446,69.9337,70.0446,25019.0
2019-12-31 10:00:00,88.42,88.51,88.36,88.39,26981.0,70.0526,70.1239,70.005,70.0288,26981.0
2019-12-31 10:05:00,88.4,88.47,88.32,88.45,27139.0,70.0367,70.0922,69.9733,70.0763,27139.0
2019-12-31 10:10:00,88.45,88.46,88.3,88.34,27097.0,70.0763,70.0843,69.9575,69.9892,27097.0
2019-12-31 10:15:00,88.34,88.41,88.33,88.38,18516.0,69.9892,70.0446,69.9813,70.0209,18516.0
2019-12-31 10:20:00,88.39,88.44,88.33,88.39,26324.0,70.0288,70.0684,69.9813,70.0288,26324.0
2019-12-31 10:25:00,88.38,88.39,88.11,88.11,23873.0,70.0209,70.0288,69.807,69.807,23873.0
2019-12-31 10:30:00,88.1,88.16,88.05,88.13,33019.0,69.799,69.8466,69.7594,69.8228,33019.0
2019-12-31 10:35:00,88.13,88.23,88.13,88.17,26583.0,69.8228,69.902,69.8228,69.8545,26583.0
2019-12-31 10:40:00,88.16,88.18,88.04,88.08,30465.0,69.8466,69.8624,69.7515,69.7832,30465.0
2019-12-31 10:45:00,88.06,88.17,88.03,88.13,45970.0,69.7674,69.8545,69.7436,69.8228,45970.0
2019-12-31 10:50:00,88.12,88.12,87.93,88.06,103649.0,69.8149,69.8149,69.6644,69.7674,103649.0
2019-12-31 10:55:00,88.05,88.22,88.01,88.22,29841.0,69.7594,69.8941,69.7277,69.8941,29841.0
2019-12-31 11:00:00,88.2,88.34,88.19,88.32,31634.0,69.8783,69.9892,69.8703,69.9733,31634.0
2019-12-31 11:05:00,88.34,88.37,88.27,88.3,19963.0,69.9892,70.013,69.9337,69.9575,19963.0
2019-12-31 11:10:00,88.31,88.37,88.29,88.35,23297.0,69.9654,70.013,69.9496,69.9971,23297.0
2019-12-31 11:15:00,88.35,88.36,88.19,88.25,39670.0,69.9971,70.005,69.8703,69.9179,39670.0
2019-12-31 11:20:00,88.24,88.29,88.21,88.22,17906.0,69.91,69.9496,69.8862,69.8941,17906.0
2019-12-31 11:25:00,88.23,88.27,88.18,88.2,29280.0,69.902,69.9337,69.8624,69.8783,29280.0
2019-12-31 11:30:00,88.2,88.21,88.04,88.11,37703.0,69.8783,69.8862,69.7515,69.807,37703.0
2019-12-31 11:35:00,88.11,88.23,88.1,88.15,40180.0,69.807,69.902,69.799,69.8387,40180.0
2019-12-31 11:40:00,88.15,88.21,88.1,88.2,29491.0,69.8387,69.8862,69.799,69.8783,29491.0
2019-12-31 11:45:00,88.2,88.35,88.2,88.23,22787.0,69.8783,69.9971,69.8783,69.902,22787.0
2019-12-31 11:50:00,88.23,88.26,88.21,88.25,18157.0,69.902,69.9258,69.8862,69.9179,18157.0
2019-12-31 11:55:00,88.25,88.25,88.15,88.18,20981.0,69.9179,69.9179,69.8387,69.8624,20981.0
2019-12-31 12:00:00,88.17,88.19,88.13,88.16,28548.0,69.8545,69.8703,69.8228,69.8466,28548.0
2019-12-31 12:05:00,88.15,88.17,88.11,88.16,32753.0,69.8387,69.8545,69.807,69.8466,32753.0
2019-12-31 12:10:00,88.15,88.25,88.15,88.24,22693.0,69.8387,69.9179,69.8387,69.91,22693.0
2019-12-31 12:15:00,88.25,88.27,88.18,88.23,32466.0,69.9179,69.9337,69.8624,69.902,32466.0
2019-12-31 12:20:00,88.23,88.32,88.19,88.21,46910.0,69.902,69.9733,69.8703,69.8862,46910.0
2019-12-31 12:25:00,88.21,88.38,88.2,88.36,23194.0,69.8862,70.0209,69.8783,70.005,23194.0
2019-12-31 12:30:00,88.36,88.36,88.32,88.33,26085.0,70.005,70.005,69.9733,69.9813,26085.0
2019-12-31 12:35:00,88.33,88.33,88.25,88.25,21208.0,69.9813,69.9813,69.9179,69.9179,21208.0
2019-12-31 12:40:00,88.26,88.27,88.22,88.24,28160.0,69.9258,69.9337,69.8941,69.91,28160.0
2019-12-31 12:45:00,88.25,88.25,88.0,88.13,107573.0,69.9179,69.9179,69.7198,69.8228,107573.0
2019-12-31 12:50:00,88.12,88.14,88.06,88.09,33675.0,69.8149,69.8307,69.7674,69.7911,33675.0
2019-12-31 12:55:00,88.09,88.1,88.01,88.02,30278.0,69.7911,69.799,69.7277,69.7357,30278.0
2019-12-31 13:00:00,88.01,88.07,87.99,88.0,36647.0,69.7277,69.7753,69.7119,69.7198,36647.0
2019-12-31 13:05:00,87.99,88.08,87.96,88.04,24128.0,69.7119,69.7832,69.6881,69.7515,24128.0
2019-12-31 13:10:00,88.04,88.06,88.02,88.05,28187.0,69.7515,69.7674,69.7357,69.7594,28187.0
2019-12-31 13:15:00,88.05,88.07,88.0,88.01,19840.0,69.7594,69.7753,69.7198,69.7277,19840.0
2019-12-31 13:20:00,88.02,88.05,88.01,88.04,17206.0,69.7357,69.7594,69.7277,69.7515,17206.0
2019-12-31 13:25:00,88.04,88.09,88.03,88.06,27352.0,69.7515,69.7911,69.7436,69.7674,27352.0
2019-12-31 13:30:00,88.06,88.13,88.04,88.13,16012.0,69.7674,69.8228,69.7515,69.8228,16012.0
2019-12-31 13:35:00,88.13,88.13,88.04,88.08,29398.0,69.8228,69.8228,69.7515,69.7832,29398.0
2019-12-31 13:40:00,88.09,88.11,88.08,88.1,9489.0,69.7911,69.807,69.7832,69.799,9489.0
2019-12-31 13:45:00,88.09,88.1,88.03,88.07,24683.0,69.7911,69.799,69.7436,69.7753,24683.0
2019-12-31 13:50:00,88.07,88.08,87.95,87.96,42449.0,69.7753,69.7832,69.6802,69.6881,42449.0
2019-12-31 13:55:00,87.96,87.98,87.93,87.95,30068.0,69.6881,69.704,69.6644,69.6802,30068.0
2019-12-31 14:00:00,87.95,87.97,87.91,87.94,27408.0,69.6802,69.696,69.6485,69.6723,27408.0
2019-12-31 14:05:00,87.95,88.14,87.93,88.08,36774.0,69.6802,69.8307,69.6644,69.7832,36774.0
2019-12-31 14:10:00,88.08,88.08,87.99,88.01,14867.0,69.7832,69.7832,69.7119,69.7277,14867.0
2019-12-31 14:15:00,88.01,88.01,87.88,87.94,43206.0,69.7277,69.7277,69.6247,69.6723,43206.0
2019-12-31 14:20:00,87.94,87.95,87.9,87.92,21258.0,69.6723,69.6802,69.6406,69.6564,21258.0
2019-12-31 14:25:00,87.92,87.98,87.92,87.97,27568.0,69.6564,69.704,69.6564,69.696,27568.0
2019-12-31 14:30:00,87.97,88.01,87.95,88.01,17753.0,69.696,69.7277,69.6802,69.7277,17753.0
2019-12-31 14:35:00,88.01,88.1,88.0,88.08,32451.0,69.7277,69.799,69.7198,69.7832,32451.0
2019-12-31 14:40:00,88.08,88.15,88.07,88.11,23603.0,69.7832,69.8387,69.7753,69.807,23603.0
2019-12-31 14:45:00,88.11,88.12,87.99,88.04,30887.0,69.807,69.8149,69.7119,69.7515,30887.0
2019-12-31 14:50:00,88.04,88.11,88.03,88.09,27617.0,69.7515,69.807,69.7436,69.7911,27617.0
2019-12-31 14:55:00,88.11,88.11,88.04,88.08,57598.0,69.807,69.807,69.7515,69.7832,57598.0
2019-12-31 15:00:00,88.07,88.14,88.07,88.14,27762.0,69.7753,69.8307,69.7753,69.8307,27762.0
2019-12-31 15:05:00,88.14,88.19,88.1,88.17,21637.0,69.8307,69.8703,69.799,69.8545,21637.0
2019-12-31 15:10:00,88.17,88.28,88.17,88.23,34783.0,69.8545,69.9417,69.8545,69.902,34783.0
2019-12-31 15:15:00,88.24,88.26,88.18,88.21,29956.0,69.91,69.9258,69.8624,69.8862,29956.0
2019-12-31 15:20:00,88.2,88.26,88.18,88.23,36017.0,69.8783,69.9258,69.8624,69.902,36017.0
2019-12-31 15:25:00,88.23,88.33,88.23,88.33,35689.0,69.902,69.9813,69.902,69.9813,35689.0
2019-12-31 15:30:00,88.31,88.38,88.27,88.37,38371.0,69.9654,70.0209,69.9337,70.013,38371.0
2019-12-31 15:35:00,88.38,88.4,88.34,88.36,31424.0,70.0209,70.0367,69.9892,70.005,31424.0
2019-12-31 15:40:00,88.36,88.43,88.35,88.42,53794.0,70.005,70.0605,69.9971,70.0526,53794.0
2019-12-31 15:45:00,88.42,88.48,88.42,88.46,71987.0,70.0526,70.1001,70.0526,70.0843,71987.0
2019-12-31 15:50:00,88.46,88.58,88.43,88.55,120160.0,70.0843,70.1793,70.0605,70.1556,120160.0
2019-12-31 15:55:00,88.54,88.6,88.31,88.5,299337.0,70.1476,70.1952,69.9654,70.116,299337.0
2020-01-02 09:30:00,89.08,89.09,88.82,88.93,167350.0,70.5755,70.5834,70.3695,70.4566,167350.0
2020-01-02 09:35:00,88.92,89.21,88.85,89.09,61610.0,70.4487,70.6785,70.3932,70.5834,61610.0
2020-01-02 09:40:00,89.11,89.14,88.76,89.01,76331.0,70.5992,70.623,70.3219,70.52,76331.0
2020-01-02 09:45:00,89.01,89.05,88.65,88.69,63492.0,70.52,70.5517,70.2348,70.2665,63492.0
2020-01-02 09:50:00,88.68,88.81,88.62,88.63,56537.0,70.2586,70.3616,70.211,70.2189,56537.0
2020-01-02 09:55:00,88.66,88.72,88.51,88.7,50136.0,70.2427,70.2902,70.1239,70.2744,50136.0
2020-01-02 10:00:00,88.71,88.71,88.52,88.62,37910.0,70.2823,70.2823,70.1318,70.211,37910.0
2020-01-02 10:05:00,88.61,88.72,88.58,88.6,63222.0,70.2031,70.2902,70.1793,70.1952,63222.0
2020-01-02 10:10:00,88.6,88.66,88.52,88.61,41587.0,70.1952,70.2427,70.1318,70.2031,41587.0
2020-01-02 10:15:00,88.63,88.71,88.52,88.71,53408.0,70.2189,70.2823,70.1318,70.2823,53408.0
2020-01-02 10:20:00,88.73,88.83,88.7,88.81,29495.0,70.2982,70.3774,70.2744,70.3616,29495.0
2020-01-02 10:25:00,88.82,89.03,88.78,89.03,84558.0,70.3695,70.5359,70.3378,70.5359,84558.0
2020-01-02 10:30:00,89.02,89.13,88.95,89.13,72678.0,70.5279,70.6151,70.4725,70.6151,72678.0
2020-01-02 10:35:00,89.13,89.14,88.96,89.01,40646.0,70.6151,70.623,70.4804,70.52,40646.0
2020-01-02 10:40:00,89.0,89.05,88.92,89.02,42711.0,70.5121,70.5517,70.4487,70.5279,42711.0
2020-01-02 10:45:00,89.02,89.08,89.01,89.07,27554.0,70.5279,70.5755,70.52,70.5675,27554.0
2020-01-02 10:50:00,89.08,89.12,88.96,89.04,58901.0,70.5755,70.6072,70.4804,70.5438,58901.0
2020-01-02 10:55:00,89.05,89.3,89.05,89.27,49424.0,70.5517,70.7498,70.5517,70.726,49424.0
2020-01-02 11:00:00,89.26,89.35,89.26,89.33,64582.0,70.7181,70.7894,70.7181,70.7735,64582.0
2020-01-02 11:05:00,89.33,89.45,89.26,89.43,62397.0,70.7735,70.8686,70.7181,70.8528,62397.0
2020-01-02 11:10:00,89.43,89.5,89.41,89.47,37981.0,70.8528,70.9082,70.8369,70.8845,37981.0
2020-01-02 11:15:00,89.45,89.49,89.38,89.47,38960.0,70.8686,70.9003,70.8131,70.8845,38960.0
2020-01-02 11:20:00,89.46,89.5,89.43,89.47,42635.0,70.8765,70.9082,70.8528,70.8845,42635.0
2020-01-02 11:25:00,89.47,89.47,89.4,89.44,23776.0,70.8845,70.8845,70.829,70.8607,23776.0
2020-01-02 11:30:00,89.43,89.46,89.02,89.05,66358.0,70.8528,70.8765,70.5279,70.5517,66358.0
2020-01-02 11:35:00,89.05,89.16,89.01,89.15,29879.0,70.5517,70.6388,70.52,70.6309,29879.0
2020-01-02 11:40:00,89.15,89.16,89.03,89.06,23290.0,70.6309,70.6388,70.5359,70.5596,23290.0
2020-01-02 11:45:00,89.07,89.12,89.03,89.03,29600.0,70.5675,70.6072,70.5359,70.5359,29600.0
2020-01-02 11:50:00,89.04,89.21,89.04,89.21,40541.0,70.5438,70.6785,70.5438,70.6785,40541.0
2020-01-02 11:55:00,89.2,89.21,89.1,89.14,33368.0,70.6705,70.6785,70.5913,70.623,33368.0
2020-01-02 12:00:00,89.14,89.17,89.08,89.09,35818.0,70.623,70.6468,70.5755,70.5834,35818.0
2020-01-02 12:05:00,89.09,89.15,89.07,89.13,23556.0,70.5834,70.6309,70.5675,70.6151,23556.0
2020-01-02 12:10:00,89.12,89.15,89.07,89.12,25113.0,70.6072,70.6309,70.5675,70.6072,25113.0
2020-01-02 12:15:00,89.12,89.13,89.05,89.13,54918.0,70.6072,70.6151,70.5517,70.6151,54918.0
2020-01-02 12:20:00,89.12,89.22,89.09,89.21,41992.0,70.6072,70.6864,70.5834,70.6785,41992.0
2020-01-02 12:25:00,89.19,89.2,89.13,89.15,14688.0,70.6626,70.6705,70.6151,70.6309,14688.0
2020-01-02 12:30:00,89.14,89.15,89.06,89.07,19956.0,70.623,70.6309,70.5596,70.5675,19956.0
2020-01-02 12:35:00,89.06,89.09,89.01,89.08,25594.0,70.5596,70.5834,70.52,70.5755,25594.0
2020-01-02 12:40:00,89.07,89.11,89.04,89.05,21391.0,70.5675,70.5992,70.5438,70.5517,21391.0
2020-01-02 12:45:00,89.04,89.12,89.02,89.1,36967.0,70.5438,70.6072,70.5279,70.5913,36967.0
2020-01-02 12:50:00,89.09,89.09,89.0,89.02,19678.0,70.5834,70.5834,70.5121,70.5279,19678.0
2020-01-02 12:55:00,89.02,89.1,89.02,89.1,19555.0,70.5279,70.5913,70.5279,70.5913,19555.0
2020-01-02 13:00:00,89.09,89.1,89.01,89.03,25561.0,70.5834,70.5913,70.52,70.5359,25561.0
2020-01-02 13:05:00,89.04,89.08,89.01,89.06,46971.0,70.5438,70.5755,70.52,70.5596,46971.0
2020-01-02 13:10:00,89.06,89.06,89.01,89.05,29948.0,70.5596,70.5596,70.52,70.5517,29948.0
2020-01-02 13:15:00,89.06,89.11,89.03,89.08,27108.0,70.5596,70.5992,70.5359,70.5755,27108.0
2020-01-02 13:20:00,89.08,89.1,89.04,89.06,20387.0,70.5755,70.5913,70.5438,70.5596,20387.0
2020-01-02 13:25:00,89.05,89.08,89.03,89.05,32442.0,70.5517,70.5755,70.5359,70.5517,32442.0
2020-01-02 13:30:00,89.05,89.09,89.04,89.04,21057.0,70.5517,70.5834,70.5438,70.5438,21057.0
2020-01-02 13:35:00,89.05,89.11,89.04,89.09,36252.0,70.5517,70.5992,70.5438,70.5834,36252.0
2020-01-02 13:40:00,89.08,89.09,89.01,89.02,26253.0,70.5755,70.5834,70.52,70.5279,26253.0
2020-01-02 13:45:00,89.03,89.11,89.02,89.1,26610.0,70.5359,70.5992,70.5279,70.5913,26610.0
2020-01-02 13:50:00,89.1,89.1,89.0,89.0,37946.0,70.5913,70.5913,70.5121,70.5121,37946.0
2020-01-02 13:55:00,89.01,89.06,89.0,89.05,26378.0,70.52,70.5596,70.5121,70.5517,26378.0
2020-01-02 14:00:00,89.05,89.06,89.03,89.04,34513.0,70.5517,70.5596,70.5359,70.5438,34513.0
2020-01-02 14:05:00,89.05,89.06,89.02,89.04,29313.0,70.5517,70.5596,70.5279,70.5438,29313.0
2020-01-02 14:10:00,89.04,89.11,89.03,89.06,43022.0,70.5438,70.5992,70.5359,70.5596,43022.0
2020-01-02 14:15:00,89.06,89.07,89.0,89.06,39801.0,70.5596,70.5675,70.5121,70.5596,39801.0
2020-01-02 14:20:00,89.07,89.1,89.05,89.08,33065.0,70.5675,70.5913,70.5517,70.5755,33065.0
2020-01-02 14:25:00,89.08,89.08,89.04,89.04,25145.0,70.5755,70.5755,70.5438,70.5438,25145.0
2020-01-02 14:30:00,89.04,89.05,89.0,89.02,28771.0,70.5438,70.5517,70.5121,70.5279,28771.0
2020-01-02 14:35:00,89.02,89.07,89.02,89.05,23669.0,70.5279,70.5675,70.5279,70.5517,23669.0
2020-01-02 14:40:00,89.05,89.15,89.04,89.13,42526.0,70.5517,70.6309,70.5438,70.6151,42526.0
2020-01-02 14:45:00,89.13,89.14,89.08,89.09,36652.0,70.6151,70.623,70.5755,70.5834,36652.0
2020-01-02 14:50:00,89.09,89.1,89.08,89.09,23463.0,70.5834,70.5913,70.5755,70.5834,23463.0
2020-01-02 14:55:00,89.09,89.1,89.07,89.09,24650.0,70.5834,70.5913,70.5675,70.5834,24650.0
2020-01-02 15:00:00,89.1,89.11,89.05,89.07,35303.0,70.5913,70.5992,70.5517,70.5675,35303.0
2020-01-02 15:05:00,89.08,89.09,89.04,89.05,32805.0,70.5755,70.5834,70.5438,70.5517,32805.0
2020-01-02 15:10:00,89.04,89.11,89.04,89.09,78759.0,70.5438,70.5992,70.5438,70.5834,78759.0
2020-01-02 15:15:00,89.1,89.1,89.0,89.03,43363.0,70.5913,70.5913,70.5121,70.5359,43363.0
2020-01-02 15:20:00,89.04,89.08,89.02,89.04,18962.0,70.5438,70.5755,70.5279,70.5438,18962.0
2020-01-02 15:25:00,89.04,89.08,89.02,89.08,30456.0,70.5438,70.5755,70.5279,70.5755,30456.0
2020-01-02 15:30:00,89.08,89.12,89.06,89.11,34677.0,70.5755,70.6072,70.5596,70.5992,34677.0
2020-01-02 15:35:00,89.11,89.25,89.1,89.23,49629.0,70.5992,70.7102,70.5913,70.6943,49629.0
2020-01-02 15:40:00,89.23,89.33,89.23,89.3,58851.0,70.6943,70.7735,70.6943,70.7498,58851.0
2020-01-02 15:45:00,89.31,89.35,89.25,89.3,68171.0,70.7577,70.7894,70.7102,70.7498,68171.0
2020-01-02 15:50:00,89.31,89.39,89.31,89.39,125066.0,70.7577,70.8211,70.7577,70.8211,125066.0
2020-01-02 15:55:00,89.39,89.57,89.36,89.57,261663.0,70.8211,70.9637,70.7973,70.9637,261663.0
2020-01-03 09:30:00,88.17,88.64,87.9,88.0,351093.0,69.8545,70.2269,69.6406,69.7198,351093.0
2020-01-03 09:35:00,88.0,88.08,87.95,88.04,118839.0,69.7198,69.7832,69.6802,69.7515,118839.0
2020-01-03 09:40:00,88.04,88.45,87.99,88.44,89368.0,69.7515,70.0763,69.7119,70.0684,89368.0
2020-01-03 09:45:00,88.45,88.53,88.37,88.45,90690.0,70.0763,70.1397,70.013,70.0763,90690.0
2020-01-03 09:50:00,88.42,88.49,88.34,88.47,31093.0,70.0526,70.108,69.9892,70.0922,31093.0
2020-01-03 09:55:00,88.49,88.61,88.47,88.54,26111.0,70.108,70.2031,70.0922,70.1476,26111.0
2020-01-03 10:00:00,88.52,88.52,88.08,88.13,62177.0,70.1318,70.1318,69.7832,69.8228,62177.0
2020-01-03 10:05:00,88.12,88.22,88.07,88.2,29838.0,69.8149,69.8941,69.7753,69.8783,29838.0
2020-01-03 10:10:00,88.16,88.31,88.09,88.27,31199.0,69.8466,69.9654,69.7911,69.9337,31199.0
2020-01-03 10:15:00,88.26,88.41,88.25,88.4,55378.0,69.9258,70.0446,69.9179,70.0367,55378.0
2020-01-03 10:20:00,88.4,88.43,88.37,88.41,44227.0,70.0367,70.0605,70.013,70.0446,44227.0
2020-01-03 10:25:00,88.42,88.65,88.4,88.65,36775.0,70.0526,70.2348,70.0367,70.2348,36775.0
2020-01-03 10:30:00,88.66,88.78,88.65,88.74,44061.0,70.2427,70.3378,70.2348,70.3061,44061.0
2020-01-03 10:35:00,88.76,89.01,88.75,88.97,57860.0,70.3219,70.52,70.314,70.4883,57860.0
2020-01-03 10:40:00,88.97,89.07,88.87,89.06,38048.0,70.4883,70.5675,70.4091,70.5596,38048.0
2020-01-03 10:45:00,89.05,89.12,88.97,88.97,46919.0,70.5517,70.6072,70.4883,70.4883,46919.0
2020-01-03 10:50:00,88.97,88.97,88.75,88.81,38548.0,70.4883,70.4883,70.314,70.3616,38548.0
2020-01-03 10:55:00,88.81,89.01,88.68,88.97,42011.0,70.3616,70.52,70.2586,70.4883,42011.0
2020-01-03 11:00:00,88.95,88.99,88.84,88.86,48848.0,70.4725,70.5042,70.3853,70.4012,48848.0
2020-01-03 11:05:00,88.88,88.88,88.74,88.74,39439.0,70.417,70.417,70.3061,70.3061,39439.0
2020-01-03 11:10:00,88.74,88.95,88.69,88.9,44731.0,70.3061,70.4725,70.2665,70.4329,44731.0
2020-01-03 11:15:00,88.9,88.93,88.81,88.86,22287.0,70.4329,70.4566,70.3616,70.4012,22287.0
2020-01-03 11:20:00,88.85,88.97,88.84,88.92,43531.0,70.3932,70.4883,70.3853,70.4487,43531.0
2020-01-03 11:25:00,88.92,88.93,88.83,88.85,33025.0,70.4487,70.4566,70.3774,70.3932,33025.0
2020-01-03 11:30:00,88.86,88.99,88.84,88.98,38794.0,70.4012,70.5042,70.3853,70.4962,38794.0
2020-01-03 11:35:00,88.99,89.11,88.97,89.1,48294.0,70.5042,70.5992,70.4883,70.5913,48294.0
2020-01-03 11:40:00,89.11,89.25,89.1,89.25,55855.0,70.5992,70.7102,70.5913,70.7102,55855.0
2020-01-03 11:45:00,89.24,89.31,89.21,89.27,61702.0,70.7022,70.7577,70.6785,70.726,61702.0
2020-01-03 11:50:00,89.27,89.37,89.21,89.37,70809.0,70.726,70.8052,70.6785,70.8052,70809.0
2020-01-03 11:55:00,89.36,89.37,89.04,89.16,53627.0,70.7973,70.8052,70.5438,70.6388,53627.0
2020-01-03 12:00:00,89.16,89.32,89.11,89.25,57123.0,70.6388,70.7656,70.5992,70.7102,57123.0
2020-01-03 12:05:00,89.24,89.31,89.14,89.17,69391.0,70.7022,70.7577,70.623,70.6468,69391.0
2020-01-03 12:10:00,89.16,89.22,89.04,89.05,24686.0,70.6388,70.6864,70.5438,70.5517,24686.0
2020-01-03 12:15:00,89.06,89.23,89.05,89.19,29550.0,70.5596,70.6943,70.5517,70.6626,29550.0
2020-01-03 12:20:00,89.2,89.27,89.14,89.27,28857.0,70.6705,70.726,70.623,70.726,28857.0
2020-01-03 12:25:00,89.27,89.39,89.22,89.29,29211.0,70.726,70.8211,70.6864,70.7418,29211.0
2020-01-03 12:30:00,89.27,89.36,89.22,89.31,28643.0,70.726,70.7973,70.6864,70.7577,28643.0
2020-01-03 12:35:00,89.34,89.35,89.25,89.33,17525.0,70.7815,70.7894,70.7102,70.7735,17525.0
2020-01-03 12:40:00,89.33,89.33,89.2,89.21,28336.0,70.7735,70.7735,70.6705,70.6785,28336.0
2020-01-03 12:45:00,89.2,89.23,89.18,89.23,26362.0,70.6705,70.6943,70.6547,70.6943,26362.0
2020-01-03 12:50:00,89.22,89.27,89.14,89.17,31942.0,70.6864,70.726,70.623,70.6468,31942.0
2020-01-03 12:55:00,89.17,89.19,89.11,89.19,20985.0,70.6468,70.6626,70.5992,70.6626,20985.0
2020-01-03 13:00:00,89.2,89.2,89.1,89.1,19975.0,70.6705,70.6705,70.5913,70.5913,19975.0
2020-01-03 13:05:00,89.09,89.11,89.02,89.03,46808.0,70.5834,70.5992,70.5279,70.5359,46808.0
2020-01-03 13:10:00,89.03,89.06,88.99,89.02,44590.0,70.5359,70.5596,70.5042,70.5279,44590.0
2020-01-03 13:15:00,89.01,89.03,88.94,88.95,28577.0,70.52,70.5359,70.4645,70.4725,28577.0
2020-01-03 13:20:00,88.94,88.99,88.9,88.99,13995.0,70.4645,70.5042,70.4329,70.5042,13995.0
2020-01-03 13:25:00,88.99,89.06,88.99,89.0,19202.0,70.5042,70.5596,70.5042,70.5121,19202.0
2020-01-03 13:30:00,89.0,89.06,88.93,88.94,56371.0,70.5121,70.5596,70.4566,70.4645,56371.0
2020-01-03 13:35:00,88.94,88.97,88.65,88.84,80988.0,70.4645,70.4883,70.2348,70.3853,80988.0
2020-01-03 13:40:00,88.85,88.91,88.78,88.86,35544.0,70.3932,70.4408,70.3378,70.4012,35544.0
2020-01-03 13:45:00,88.88,88.91,88.8,88.89,21104.0,70.417,70.4408,70.3536,70.4249,21104.0
2020-01-03 13:50:00,88.9,88.9,88.77,88.78,61826.0,70.4329,70.4329,70.3299,70.3378,61826.0
2020-01-03 13:55:00,88.81,88.81,88.68,88.71,20302.0,70.3616,70.3616,70.2586,70.2823,20302.0
2020-01-03 14:00:00,88.72,88.79,88.61,88.61,76449.0,70.2902,70.3457,70.2031,70.2031,76449.0
2020-01-03 14:05:00,88.62,88.68,88.57,88.65,34583.0,70.211,70.2586,70.1714,70.2348,34583.0
2020-01-03 14:10:00,88.63,88.76,88.62,88.7,25999.0,70.2189,70.3219,70.211,70.2744,25999.0
2020-01-03 14:15:00,88.69,88.77,88.69,88.7,22785.0,70.2665,70.3299,70.2665,70.2744,22785.0
2020-01-03 14:20:00,88.7,88.77,88.69,88.75,16936.0,70.2744,70.3299,70.2665,70.314,16936.0
2020-01-03 14:25:00,88.75,88.78,88.72,88.75,18631.0,70.314,70.3378,70.2902,70.314,18631.0
2020-01-03 14:30:00,88.73,88.77,88.72,88.75,19048.0,70.2982,70.3299,70.2902,70.314,19048.0
2020-01-03 14:35:00,88.73,88.84,88.71,88.84,22938.0,70.2982,70.3853,70.2823,70.3853,22938.0
2020-01-03 14:40:00,88.83,88.84,88.79,88.83,22873.0,70.3774,70.3853,70.3457,70.3774,22873.0
2020-01-03 14:45:00,88.83,88.83,88.7,88.78,24028.0,70.3774,70.3774,70.2744,70.3378,24028.0
2020-01-03 14:50:00,88.78,88.8,88.73,88.78,14306.0,70.3378,70.3536,70.2982,70.3378,14306.0
2020-01-03 14:55:00,88.77,88.81,88.72,88.8,28997.0,70.3299,70.3616,70.2902,70.3536,28997.0
2020-01-03 15:00:00,88.8,88.83,88.75,88.78,88235.0,70.3536,70.3774,70.314,70.3378,88235.0
2020-01-03 15:05:00,88.79,88.82,88.78,88.81,76540.0,70.3457,70.3695,70.3378,70.3616,76540.0
2020-01-03 15:10:00,88.81,88.81,88.7,88.7,35130.0,70.3616,70.3616,70.2744,70.2744,35130.0
2020-01-03 15:15:00,88.7,88.7,88.63,88.65,42383.0,70.2744,70.2744,70.2189,70.2348,42383.0
2020-01-03 15:20:00,88.65,88.68,88.57,88.6,38658.0,70.2348,70.2586,70.1714,70.1952,38658.0
2020-01-03 15:25:00,88.61,88.64,88.58,88.6,29532.0,70.2031,70.2269,70.1793,70.1952,29532.0
2020-01-03 15:30:00,88.59,88.61,88.51,88.59,49760.0,70.1873,70.2031,70.1239,70.1873,49760.0
2020-01-03 15:35:00,88.59,88.62,88.55,88.58,46655.0,70.1873,70.211,70.1556,70.1793,46655.0
2020-01-03 15:40:00,88.58,88.7,88.57,88.69,37266.0,70.1793,70.2744,70.1714,70.2665,37266.0
2020-01-03 15:45:00,88.7,88.75,88.65,88.72,124356.0,70.2744,70.314,70.2348,70.2902,124356.0
2020-01-03 15:50:00,88.72,88.92,88.7,88.81,91845.0,70.2902,70.4487,70.2744,70.3616,91845.0
2020-01-03 15:55:00,88.8,88.84,88.67,88.67,218262.0,70.3536,70.3853,70.2506,70.2506,218262.0
2020-01-06 09:30:00,88.22,88.55,88.09,88.51,139664.0,69.8941,70.1556,69.7911,70.1239,139664.0
2020-01-06 09:35:00,88.52,88.73,88.46,88.73,70932.0,70.1318,70.2982,70.0843,70.2982,70932.0
2020-01-06 09:40:00,88.7,88.71,88.51,88.57,67964.0,70.2744,70.2823,70.1239,70.1714,67964.0
2020-01-06 09:45:00,88.55,88.79,88.5,88.67,141182.0,70.1556,70.3457,70.116,70.2506,141182.0
2020-01-06 09:50:00,88.68,88.73,88.52,88.56,78885.0,70.2586,70.2982,70.1318,70.1635,78885.0
2020-01-06 09:55:00,88.57,88.68,88.43,88.65,109455.0,70.1714,70.2586,70.0605,70.2348,109455.0
2020-01-06 10:00:00,88.64,88.71,88.15,88.15,107211.0,70.2269,70.2823,69.8387,69.8387,107211.0
2020-01-06 10:05:00,88.16,88.17,87.98,88.1,99748.0,69.8466,69.8545,69.704,69.799,99748.0
2020-01-06 10:10:00,88.09,88.33,88.05,88.06,50832.0,69.7911,69.9813,69.7594,69.7674,50832.0
2020-01-06 10:15:00,88.06,88.18,88.05,88.07,58144.0,69.7674,69.8624,69.7594,69.7753,58144.0
2020-01-06 10:20:00,88.06,88.45,88.04,88.41,53435.0,69.7674,70.0763,69.7515,70.0446,53435.0
2020-01-06 10:25:00,88.42,88.45,88.29,88.37,37896.0,70.0526,70.0763,69.9496,70.013,37896.0
2020-01-06 10:30:00,88.36,88.47,88.31,88.46,35230.0,70.005,70.0922,69.9654,70.0843,35230.0
2020-01-06 10:35:00,88.45,88.53,88.44,88.51,43298.0,70.0763,70.1397,70.0684,70.1239,43298.0
2020-01-06 10:40:00,88.51,88.6,88.39,88.46,58738.0,70.1239,70.1952,70.0288,70.0843,58738.0
2020-01-06 10:45:00,88.46,88.51,88.36,88.47,153018.0,70.0843,70.1239,70.005,70.0922,153018.0
2020-01-06 10:50:00,88.46,88.66,88.41,88.66,50107.0,70.0843,70.2427,70.0446,70.2427,50107.0
2020-01-06 10:55:00,88.65,88.68,88.5,88.54,32694.0,70.2348,70.2586,70.116,70.1476,32694.0
2020-01-06 11:00:00,88.55,88.59,88.41,88.55,152033.0,70.1556,70.1873,70.0446,70.1556,152033.0
2020-01-06 11:05:00,88.56,88.72,88.54,88.72,48429.0,70.1635,70.2902,70.1476,70.2902,48429.0
2020-01-06 11:10:00,88.71,88.73,88.56,88.57,46280.0,70.2823,70.2982,70.1635,70.1714,46280.0
2020-01-06 11:15:00,88.57,88.66,88.54,88.62,98111.0,70.1714,70.2427,70.1476,70.211,98111.0
2020-01-06 11:20:00,88.6,88.67,88.58,88.67,30658.0,70.1952,70.2506,70.1793,70.2506,30658.0
2020-01-06 11:25:00,88.65,88.65,88.59,88.61,22729.0,70.2348,70.2348,70.1873,70.2031,22729.0
2020-01-06 11:30:00,88.6,88.67,88.55,88.56,35905.0,70.1952,70.2506,70.1556,70.1635,35905.0
2020-01-06 11:35:00,88.56,88.59,88.5,88.52,51592.0,70.1635,70.1873,70.116,70.1318,51592.0
2020-01-06 11:40:00,88.52,88.56,88.45,88.45,52928.0,70.1318,70.1635,70.0763,70.0763,52928.0
2020-01-06 11:45:00,88.45,88.51,88.41,88.42,74139.0,70.0763,70.1239,70.0446,70.0526,74139.0
2020-01-06 11:50:00,88.43,88.48,88.42,88.47,17927.0,70.0605,70.1001,70.0526,70.0922,17927.0
2020-01-06 11:55:00,88.46,88.6,88.46,88.58,25025.0,70.0843,70.1952,70.0843,70.1793,25025.0
2020-01-06 12:00:00,88.57,88.68,88.54,88.67,37060.0,70.1714,70.2586,70.1476,70.2506,37060.0
2020-01-06 12:05:00,88.67,88.7,88.65,88.7,24974.0,70.2506,70.2744,70.2348,70.2744,24974.0
2020-01-06 12:10:00,88.69,88.78,88.63,88.64,64797.0,70.2665,70.3378,70.2189,70.2269,64797.0
2020-01-06 12:15:00,88.63,88.67,88.63,88.66,56193.0,70.2189,70.2506,70.2189,70.2427,56193.0
2020-01-06 12:20:00,88.65,88.72,88.57,88.61,53207.0,70.2348,70.2902,70.1714,70.2031,53207.0
2020-01-06 12:25:00,88.61,88.63,88.5,88.51,20076.0,70.2031,70.2189,70.116,70.1239,20076.0
2020-01-06 12:30:00,88.5,88.6,88.48,88.6,20715.0,70.116,70.1952,70.1001,70.1952,20715.0
2020-01-06 12:35:00,88.6,88.74,88.59,88.73,17447.0,70.1952,70.3061,70.1873,70.2982,17447.0
2020-01-06 12:40:00,88.74,88.86,88.71,88.84,24753.0,70.3061,70.4012,70.2823,70.3853,24753.0
2020-01-06 12:45:00,88.84,88.85,88.73,88.75,41493.0,70.3853,70.3932,70.2982,70.314,41493.0
2020-01-06 12:50:00,88.75,88.76,88.68,88.7,31278.0,70.314,70.3219,70.2586,70.2744,31278.0
2020-01-06 12:55:00,88.7,88.82,88.7,88.82,59137.0,70.2744,70.3695,70.2744,70.3695,59137.0
2020-01-06 13:00:00,88.81,89.15,88.78,89.12,155390.0,70.3616,70.6309,70.3378,70.6072,155390.0
2020-01-06 13:05:00,89.13,89.14,88.99,89.0,46817.0,70.6151,70.623,70.5042,70.5121,46817.0
2020-01-06 13:10:00,89.0,89.11,89.0,89.05,35115.0,70.5121,70.5992,70.5121,70.5517,35115.0
2020-01-06 13:15:00,89.06,89.11,89.0,89.05,25732.0,70.5596,70.5992,70.5121,70.5517,25732.0
2020-01-06 13:20:00,89.05,89.06,88.88,88.92,81846.0,70.5517,70.5596,70.417,70.4487,81846.0
2020-01-06 13:25:00,88.92,88.92,88.8,88.81,32875.0,70.4487,70.4487,70.3536,70.3616,32875.0
2020-01-06 13:30:00,88.82,88.92,88.8,88.88,32748.0,70.3695,70.4487,70.3536,70.417,32748.0
2020-01-06 13:35:00,88.88,88.91,88.82,88.89,60279.0,70.417,70.4408,70.3695,70.4249,60279.0
2020-01-06 13:40:00,88.88,88.99,88.87,88.95,43334.0,70.417,70.5042,70.4091,70.4725,43334.0
2020-01-06 13:45:00,88.94,89.03,88.94,89.03,20272.0,70.4645,70.5359,70.4645,70.5359,20272.0
2020-01-06 13:50:00,89.02,89.05,88.92,89.01,40858.0,70.5279,70.5517,70.4487,70.52,40858.0
2020-01-06 13:55:00,89.0,89.04,88.98,89.0,19140.0,70.5121,70.5438,70.4962,70.5121,19140.0
2020-01-06 14:00:00,89.0,89.02,88.9,88.96,15689.0,70.5121,70.5279,70.4329,70.4804,15689.0
2020-01-06 14:05:00,88.97,89.06,88.94,89.05,15312.0,70.4883,70.5596,70.4645,70.5517,15312.0
2020-01-06 14:10:00,89.04,89.13,89.03,89.08,28972.0,70.5438,70.6151,70.5359,70.5755,28972.0
2020-01-06 14:15:00,89.08,89.11,89.04,89.08,23915.0,70.5755,70.5992,70.5438,70.5755,23915.0
2020-01-06 14:20:00,89.06,89.12,89.05,89.08,24797.0,70.5596,70.6072,70.5517,70.5755,24797.0
2020-01-06 14:25:00,89.07,89.16,89.03,89.15,51762.0,70.5675,70.6388,70.5359,70.6309,51762.0
2020-01-06 14:30:00,89.14,89.22,89.14,89.16,30657.0,70.623,70.6864,70.623,70.6388,30657.0
2020-01-06 14:35:00,89.16,89.24,89.15,89.22,21754.0,70.6388,70.7022,70.6309,70.6864,21754.0
2020-01-06 14:40:00,89.21,89.27,89.2,89.26,28162.0,70.6785,70.726,70.6705,70.7181,28162.0
2020-01-06 14:45:00,89.27,89.38,89.27,89.38,112633.0,70.726,70.8131,70.726,70.8131,112633.0
2020-01-06 14:50:00,89.37,89.39,89.3,89.36,37278.0,70.8052,70.8211,70.7498,70.7973,37278.0
2020-01-06 14:55:00,89.37,89.4,89.35,89.4,28700.0,70.8052,70.829,70.7894,70.829,28700.0
2020-01-06 15:00:00,89.4,89.53,89.4,89.46,54021.0,70.829,70.932,70.829,70.8765,54021.0
2020-01-06 15:05:00,89.46,89.51,89.44,89.49,33266.0,70.8765,70.9161,70.8607,70.9003,33266.0
2020-01-06 15:10:00,89.48,89.62,89.47,89.62,45277.0,70.8924,71.0033,70.8845,71.0033,45277.0
2020-01-06 15:15:00,89.62,89.62,89.45,89.47,34320.0,71.0033,71.0033,70.8686,70.8845,34320.0
2020-01-06 15:20:00,89.46,89.54,89.45,89.5,37760.0,70.8765,70.9399,70.8686,70.9082,37760.0
2020-01-06 15:25:00,89.5,89.5,89.4,89.4,39331.0,70.9082,70.9082,70.829,70.829,39331.0
2020-01-06 15:30:00,89.4,89.41,89.23,89.23,60414.0,70.829,70.8369,70.6943,70.6943,60414.0
2020-01-06 15:35:00,89.23,89.33,89.17,89.31,136339.0,70.6943,70.7735,70.6468,70.7577,136339.0
2020-01-06 15:40:00,89.32,89.36,89.3,89.35,52564.0,70.7656,70.7973,70.7498,70.7894,52564.0
2020-01-06 15:45:00,89.34,89.42,89.3,89.39,83392.0,70.7815,70.8448,70.7498,70.8211,83392.0
2020-01-06 15:50:00,89.4,89.43,89.35,89.43,142890.0,70.829,70.8528,70.7894,70.8528,142890.0
2020-01-06 15:55:00,89.45,89.46,89.32,89.4,280464.0,70.8686,70.8765,70.7656,70.829,280464.0
2020-01-07 09:30:00,88.93,89.32,88.68,88.98,229368.0,70.4566,70.7656,70.2586,70.4962,229368.0
2020-01-07 09:35:00,88.98,89.0,88.26,88.35,132404.0,70.4962,70.5121,69.9258,69.9971,132404.0
2020-01-07 09:40:00,88.35,88.67,88.35,88.43,72528.0,69.9971,70.2506,69.9971,70.0605,72528.0
2020-01-07 09:45:00,88.41,88.44,88.32,88.37,115790.0,70.0446,70.0684,69.9733,70.013,115790.0
2020-01-07 09:50:00,88.36,88.49,88.29,88.46,187922.0,70.005,70.108,69.9496,70.0843,187922.0
2020-01-07 09:55:00,88.46,88.55,88.34,88.45,118955.0,70.0843,70.1556,69.9892,70.0763,118955.0
2020-01-07 10:00:00,88.47,88.52,88.44,88.48,64623.0,70.0922,70.1318,70.0684,70.1001,64623.0
2020-01-07 10:05:00,88.48,88.92,88.48,88.91,79419.0,70.1001,70.4487,70.1001,70.4408,79419.0
2020-01-07 10:10:00,88.92,89.03,88.91,88.93,68227.0,70.4487,70.5359,70.4408,70.4566,68227.0
2020-01-07 10:15:00,88.93,89.54,88.86,89.42,208019.0,70.4566,70.9399,70.4012,70.8448,208019.0
2020-01-07 10:20:00,89.44,89.49,89.03,89.12,138608.0,70.8607,70.9003,70.5359,70.6072,138608.0
2020-01-07 10:25:00,89.08,89.17,88.97,89.11,47710.0,70.5755,70.6468,70.4883,70.5992,47710.0
2020-01-07 10:30:00,89.1,89.18,88.91,88.97,43887.0,70.5913,70.6547,70.4408,70.4883,43887.0
2020-01-07 10:35:00,88.95,89.25,88.91,89.17,151828.0,70.4725,70.7102,70.4408,70.6468,151828.0
2020-01-07 10:40:00,89.14,89.27,89.09,89.21,99617.0,70.623,70.726,70.5834,70.6785,99617.0
2020-01-07 10:45:00,89.21,89.27,89.06,89.27,91231.0,70.6785,70.726,70.5596,70.726,91231.0
2020-01-07 10:50:00,89.26,89.31,89.15,89.2,37731.0,70.7181,70.7577,70.6309,70.6705,37731.0
2020-01-07 10:55:00,89.18,89.2,89.11,89.15,28038.0,70.6547,70.6705,70.5992,70.6309,28038.0
2020-01-07 11:00:00,89.13,89.25,89.06,89.23,105419.0,70.6151,70.7102,70.5596,70.6943,105419.0
2020-01-07 11:05:00,89.23,89.25,89.02,89.07,184182.0,70.6943,70.7102,70.5279,70.5675,184182.0
2020-01-07 11:10:00,89.06,89.12,88.99,89.01,43474.0,70.5596,70.6072,70.5042,70.52,43474.0
2020-01-07 11:15:00,89.01,89.05,88.96,88.97,36103.0,70.52,70.5517,70.4804,70.4883,36103.0
2020-01-07 11:20:00,88.96,88.96,88.7,88.76,34041.0,70.4804,70.4804,70.2744,70.3219,34041.0
2020-01-07 11:25:00,88.77,88.79,88.68,88.73,44958.0,70.3299,70.3457,70.2586,70.2982,44958.0
2020-01-07 11:30:00,88.71,88.75,88.62,88.67,54632.0,70.2823,70.314,70.211,70.2506,54632.0
2020-01-07 11:35:00,88.66,88.66,88.58,88.61,26778.0,70.2427,70.2427,70.1793,70.2031,26778.0
2020-01-07 11:40:00,88.6,88.65,88.55,88.56,31592.0,70.1952,70.2348,70.1556,70.1635,31592.0
2020-01-07 11:45:00,88.55,88.71,88.55,88.62,61117.0,70.1556,70.2823,70.1556,70.211,61117.0
2020-01-07 11:50:00,88.63,88.64,88.54,88.56,61419.0,70.2189,70.2269,70.1476,70.1635,61419.0
2020-01-07 11:55:00,88.55,88.59,88.48,88.49,88490.0,70.1556,70.1873,70.1001,70.108,88490.0
2020-01-07 12:00:00,88.5,88.57,88.45,88.57,57551.0,70.116,70.1714,70.0763,70.1714,57551.0
2020-01-07 12:05:00,88.57,88.58,88.46,88.52,71968.0,70.1714,70.1793,70.0843,70.1318,71968.0
2020-01-07 12:10:00,88.51,88.57,88.42,88.5,96673.0,70.1239,70.1714,70.0526,70.116,96673.0
2020-01-07 12:15:00,88.5,88.57,88.49,88.52,92402.0,70.116,70.1714,70.108,70.1318,92402.0
2020-01-07 12:20:00,88.54,88.65,88.52,88.62,35537.0,70.1476,70.2348,70.1318,70.211,35537.0
2020-01-07 12:25:00,88.62,88.72,88.57,88.64,44953.0,70.211,70.2902,70.1714,70.2269,44953.0
2020-01-07 12:30:00,88.62,88.64,88.56,88.57,17464.0,70.211,70.2269,70.1635,70.1714,17464.0
2020-01-07 12:35:00,88.58,88.64,88.56,88.61,14338.0,70.1793,70.2269,70.1635,70.2031,14338.0
2020-01-07 12:40:00,88.6,88.62,88.51,88.6,35041.0,70.1952,70.211,70.1239,70.1952,35041.0
2020-01-07 12:45:00,88.61,88.62,88.48,88.48,28628.0,70.2031,70.211,70.1001,70.1001,28628.0
2020-01-07 12:50:00,88.48,88.49,88.42,88.42,34752.0,70.1001,70.108,70.0526,70.0526,34752.0
2020-01-07 12:55:00,88.43,88.56,88.43,88.53,42392.0,70.0605,70.1635,70.0605,70.1397,42392.0
2020-01-07 13:00:00,88.52,88.63,88.52,88.59,31737.0,70.1318,70.2189,70.1318,70.1873,31737.0
2020-01-07 13:05:00,88.59,88.61,88.55,88.58,19059.0,70.1873,70.2031,70.1556,70.1793,19059.0
2020-01-07 13:10:00,88.58,88.61,88.52,88.6,33768.0,70.1793,70.2031,70.1318,70.1952,33768.0
2020-01-07 13:15:00,88.6,88.63,88.57,88.62,18929.0,70.1952,70.2189,70.1714,70.211,18929.0
2020-01-07 13:20:00,88.63,88.63,88.54,88.57,25385.0,70.2189,70.2189,70.1476,70.1714,25385.0
2020-01-07 13:25:00,88.56,88.6,88.53,88.58,26657.0,70.1635,70.1952,70.1397,70.1793,26657.0
2020-01-07 13:30:00,88.57,88.61,88.55,88.55,25564.0,70.1714,70.2031,70.1556,70.1556,25564.0
2020-01-07 13:35:00,88.56,88.56,88.51,88.55,26454.0,70.1635,70.1635,70.1239,70.1556,26454.0
2020-01-07 13:40:00,88.55,88.58,88.53,88.55,32388.0,70.1556,70.1793,70.1397,70.1556,32388.0
2020-01-07 13:45:00,88.55,88.64,88.55,88.61,41302.0,70.1556,70.2269,70.1556,70.2031,41302.0
2020-01-07 13:50:00,88.61,88.7,88.5,88.7,30717.0,70.2031,70.2744,70.116,70.2744,30717.0
2020-01-07 13:55:00,88.7,88.71,88.57,88.63,38307.0,70.2744,70.2823,70.1714,70.2189,38307.0
2020-01-07 14:00:00,88.63,88.64,88.55,88.63,39251.0,70.2189,70.2269,70.1556,70.2189,39251.0
2020-01-07 14:05:00,88.63,88.64,88.58,88.61,35436.0,70.2189,70.2269,70.1793,70.2031,35436.0
2020-01-07 14:10:00,88.62,88.63,88.56,88.57,39977.0,70.211,70.2189,70.1635,70.1714,39977.0
2020-01-07 14:15:00,88.57,88.58,88.49,88.54,43093.0,70.1714,70.1793,70.108,70.1476,43093.0
2020-01-07 14:20:00,88.53,88.61,88.53,88.61,30396.0,70.1397,70.2031,70.1397,70.2031,30396.0
2020-01-07 14:25:00,88.61,88.71,88.6,88.67,44100.0,70.2031,70.2823,70.1952,70.2506,44100.0
2020-01-07 14:30:00,88.67,88.78,88.65,88.74,61742.0,70.2506,70.3378,70.2348,70.3061,61742.0
2020-01-07 14:35:00,88.75,88.76,88.59,88.6,59959.0,70.314,70.3219,70.1873,70.1952,59959.0
2020-01-07 14:40:00,88.61,88.66,88.57,88.64,44146.0,70.2031,70.2427,70.1714,70.2269,44146.0
2020-01-07 14:45:00,88.64,88.68,88.6,88.65,36835.0,70.2269,70.2586,70.1952,70.2348,36835.0
2020-01-07 14:50:00,88.64,88.7,88.62,88.68,29733.0,70.2269,70.2744,70.211,70.2586,29733.0
2020-01-07 14:55:00,88.69,88.76,88.63,88.68,38779.0,70.2665,70.3219,70.2189,70.2586,38779.0
2020-01-07 15:00:00,88.68,88.81,88.68,88.8,62152.0,70.2586,70.3616,70.2586,70.3536,62152.0
2020-01-07 15:05:00,88.8,88.8,88.73,88.75,34898.0,70.3536,70.3536,70.2982,70.314,34898.0
2020-01-07 15:10:00,88.76,88.87,88.75,88.86,87158.0,70.3219,70.4091,70.314,70.4012,87158.0
2020-01-07 15:15:00,88.86,88.98,88.84,88.95,62941.0,70.4012,70.4962,70.3853,70.4725,62941.0
2020-01-07 15:20:00,88.96,89.0,88.72,88.98,48217.0,70.4804,70.5121,70.2902,70.4962,48217.0
2020-01-07 15:25:00,88.98,89.03,88.97,88.97,68273.0,70.4962,70.5359,70.4883,70.4883,68273.0
2020-01-07 15:30:00,88.98,88.98,88.82,88.88,68416.0,70.4962,70.4962,70.3695,70.417,68416.0
2020-01-07 15:35:00,88.87,88.92,88.8,88.85,83296.0,70.4091,70.4487,70.3536,70.3932,83296.0
2020-01-07 15:40:00,88.86,88.89,88.8,88.85,77472.0,70.4012,70.4249,70.3536,70.3932,77472.0
2020-01-07 15:45:00,88.85,88.9,88.78,88.9,140992.0,70.3932,70.4329,70.3378,70.4329,140992.0
2020-01-07 15:50:00,88.89,88.93,88.82,88.93,171072.0,70.4249,70.4566,70.3695,70.4566,171072.0
2020-01-07 15:55:00,88.93,88.97,88.86,88.87,365537.0,70.4566,70.4883,70.4012,70.4091,365537.0
2020-01-08 09:30:00,89.15,89.33,88.87,89.29,191092.0,70.6309,70.7735,70.4091,70.7418,191092.0
2020-01-08 09:35:00,89.31,89.39,89.27,89.35,80186.0,70.7577,70.8211,70.726,70.7894,80186.0
2020-01-08 09:40:00,89.32,89.39,89.25,89.36,55804.0,70.7656,70.8211,70.7102,70.7973,55804.0
2020-01-08 09:45:00,89.36,89.42,89.29,89.37,66747.0,70.7973,70.8448,70.7418,70.8052,66747.0
2020-01-08 09:50:00,89.38,89.46,89.19,89.37,71634.0,70.8131,70.8765,70.6626,70.8052,71634.0
2020-01-08 09:55:00,89.37,89.55,89.34,89.55,139180.0,70.8052,70.9478,70.7815,70.9478,139180.0
2020-01-08 10:00:00,89.55,89.82,89.55,89.73,68390.0,70.9478,71.1617,70.9478,71.0904,68390.0
2020-01-08 10:05:00,89.76,89.95,89.72,89.8,227610.0,71.1142,71.2647,71.0825,71.1459,227610.0
2020-01-08 10:10:00,89.79,90.01,89.73,90.0,140213.0,71.138,71.3123,71.0904,71.3044,140213.0
2020-01-08 10:15:00,89.99,90.01,89.72,89.72,51004.0,71.2964,71.3123,71.0825,71.0825,51004.0
2020-01-08 10:20:00,89.72,89.82,89.61,89.63,53394.0,71.0825,71.1617,70.9954,71.0112,53394.0
2020-01-08 10:25:00,89.66,89.67,89.54,89.6,54615.0,71.035,71.0429,70.9399,70.9874,54615.0
2020-01-08 10:30:00,89.59,89.63,89.46,89.55,49355.0,70.9795,71.0112,70.8765,70.9478,49355.0
2020-01-08 10:35:00,89.55,89.77,89.55,89.77,38845.0,70.9478,71.1221,70.9478,71.1221,38845.0
2020-01-08 10:40:00,89.77,89.8,89.66,89.7,38866.0,71.1221,71.1459,71.035,71.0667,38866.0
2020-01-08 10:45:00,89.69,89.69,89.48,89.6,40024.0,71.0588,71.0588,70.8924,70.9874,40024.0
2020-01-08 10:50:00,89.59,89.74,89.48,89.69,51443.0,70.9795,71.0984,70.8924,71.0588,51443.0
2020-01-08 10:55:00,89.68,89.88,89.67,89.83,48069.0,71.0508,71.2093,71.0429,71.1697,48069.0
2020-01-08 11:00:00,89.84,89.9,89.74,89.8,65405.0,71.1776,71.2251,71.0984,71.1459,65405.0
2020-01-08 11:05:00,89.79,89.98,89.77,89.93,73634.0,71.138,71.2885,71.1221,71.2489,73634.0
2020-01-08 11:10:00,89.94,89.94,89.88,89.91,36621.0,71.2568,71.2568,71.2093,71.2331,36621.0
2020-01-08 11:15:00,89.9,89.94,89.81,89.92,67291.0,71.2251,71.2568,71.1538,71.241,67291.0
2020-01-08 11:20:00,89.92,89.94,89.7,89.84,82306.0,71.241,71.2568,71.0667,71.1776,82306.0
2020-01-08 11:25:00,89.83,90.02,89.7,89.91,53431.0,71.1697,71.3202,71.0667,71.2331,53431.0
2020-01-08 11:30:00,89.9,89.91,89.66,89.79,43543.0,71.2251,71.2331,71.035,71.138,43543.0
2020-01-08 11:35:00,89.79,90.01,89.76,89.96,85022.0,71.138,71.3123,71.1142,71.2727,85022.0
2020-01-08 11:40:00,89.95,90.02,89.91,89.99,75340.0,71.2647,71.3202,71.2331,71.2964,75340.0
2020-01-08 11:45:00,89.98,89.99,89.88,89.89,33798.0,71.2885,71.2964,71.2093,71.2172,33798.0
2020-01-08 11:50:00,89.88,90.06,89.83,90.04,78906.0,71.2093,71.3519,71.1697,71.336,78906.0
2020-01-08 11:55:00,90.06,90.06,89.91,89.96,45262.0,71.3519,71.3519,71.2331,71.2727,45262.0
2020-01-08 12:00:00,89.96,90.06,89.87,89.9,42407.0,71.2727,71.3519,71.2014,71.2251,42407.0
2020-01-08 12:05:00,89.9,89.94,89.84,89.85,38952.0,71.2251,71.2568,71.1776,71.1855,38952.0
2020-01-08 12:10:00,89.86,89.87,89.79,89.85,41612.0,71.1934,71.2014,71.138,71.1855,41612.0
2020-01-08 12:15:00,89.84,89.97,89.8,89.96,37777.0,71.1776,71.2806,71.1459,71.2727,37777.0
2020-01-08 12:20:00,89.97,90.01,89.96,89.99,44263.0,71.2806,71.3123,71.2727,71.2964,44263.0
2020-01-08 12:25:00,90.0,90.01,89.92,90.0,40130.0,71.3044,71.3123,71.241,71.3044,40130.0
2020-01-08 12:30:00,89.98,90.01,89.92,90.0,38507.0,71.2885,71.3123,71.241,71.3044,38507.0
2020-01-08 12:35:00,90.0,90.0,89.85,89.98,39914.0,71.3044,71.3044,71.1855,71.2885,39914.0
2020-01-08 12:40:00,89.98,90.0,89.95,89.95,37787.0,71.2885,71.3044,71.2647,71.2647,37787.0
2020-01-08 12:45:00,89.95,90.0,89.9,89.99,38540.0,71.2647,71.3044,71.2251,71.2964,38540.0
2020-01-08 12:50:00,90.0,90.01,89.94,90.0,43915.0,71.3044,71.3123,71.2568,71.3044,43915.0
2020-01-08 12:55:00,90.0,90.01,89.95,89.99,50291.0,71.3044,71.3123,71.2647,71.2964,50291.0
2020-01-08 13:00:00,90.0,90.01,89.95,89.97,37974.0,71.3044,71.3123,71.2647,71.2806,37974.0
2020-01-08 13:05:00,89.98,89.98,89.89,89.91,131345.0,71.2885,71.2885,71.2172,71.2331,131345.0
2020-01-08 13:10:00,89.91,89.91,89.86,89.9,41485.0,71.2331,71.2331,71.1934,71.2251,41485.0
2020-01-08 13:15:00,89.9,89.93,89.88,89.92,39163.0,71.2251,71.2489,71.2093,71.241,39163.0
2020-01-08 13:20:00,89.92,89.92,89.78,89.87,50460.0,71.241,71.241,71.1301,71.2014,50460.0
2020-01-08 13:25:00,89.87,89.88,89.77,89.78,44317.0,71.2014,71.2093,71.1221,71.1301,44317.0
2020-01-08 13:30:00,89.78,89.8,89.72,89.73,45895.0,71.1301,71.1459,71.0825,71.0904,45895.0
2020-01-08 13:35:00,89.74,89.81,89.73,89.78,57830.0,71.0984,71.1538,71.0904,71.1301,57830.0
2020-01-08 13:40:00,89.79,89.81,89.67,89.73,47145.0,71.138,71.1538,71.0429,71.0904,47145.0
2020-01-08 13:45:00,89.73,89.76,89.69,89.76,51979.0,71.0904,71.1142,71.0588,71.1142,51979.0
2020-01-08 13:50:00,89.75,89.77,89.67,89.67,26593.0,71.1063,71.1221,71.0429,71.0429,26593.0
2020-01-08 13:55:00,89.68,89.72,89.68,89.69,42533.0,71.0508,71.0825,71.0508,71.0588,42533.0
2020-01-08 14:00:00,89.68,89.71,89.62,89.66,60075.0,71.0508,71.0746,71.0033,71.035,60075.0
2020-01-08 14:05:00,89.66,89.79,89.66,89.79,46444.0,71.035,71.138,71.035,71.138,46444.0
2020-01-08 14:10:00,89.79,89.85,89.76,89.82,46451.0,71.138,71.1855,71.1142,71.1617,46451.0
2020-01-08 14:15:00,89.83,89.92,89.81,89.92,39901.0,71.1697,71.241,71.1538,71.241,39901.0
2020-01-08 14:20:00,89.91,89.94,89.82,89.83,40337.0,71.2331,71.2568,71.1617,71.1697,40337.0
2020-01-08 14:25:00,89.82,89.97,89.82,89.96,47773.0,71.1617,71.2806,71.1617,71.2727,47773.0
2020-01-08 14:30:00,89.96,89.97,89.86,89.9,45695.0,71.2727,71.2806,71.1934,71.2251,45695.0
2020-01-08 14:35:00,89.9,90.0,89.89,89.91,36809.0,71.2251,71.3044,71.2172,71.2331,36809.0
2020-01-08 14:40:00,89.91,89.91,89.79,89.81,40908.0,71.2331,71.2331,71.138,71.1538,40908.0
2020-01-08 14:45:00,89.81,89.87,89.78,89.87,31609.0,71.1538,71.2014,71.1301,71.2014,31609.0
2020-01-08 14:50:00,89.86,89.94,89.84,89.91,51014.0,71.1934,71.2568,71.1776,71.2331,51014.0
2020-01-08 14:55:00,89.91,89.99,89.9,89.98,53976.0,71.2331,71.2964,71.2251,71.2885,53976.0
2020-01-08 15:00:00,89.98,90.03,89.97,89.99,96773.0,71.2885,71.3281,71.2806,71.2964,96773.0
2020-01-08 15:05:00,89.99,90.01,89.97,89.98,55268.0,71.2964,71.3123,71.2806,71.2885,55268.0
2020-01-08 15:10:00,89.99,90.0,89.88,89.98,65367.0,71.2964,71.3044,71.2093,71.2885,65367.0
2020-01-08 15:15:00,89.98,90.0,89.95,89.99,31010.0,71.2885,71.3044,71.2647,71.2964,31010.0
2020-01-08 15:20:00,89.99,90.02,89.91,90.0,62188.0,71.2964,71.3202,71.2331,71.3044,62188.0
2020-01-08 15:25:00,90.0,90.04,89.92,89.92,80729.0,71.3044,71.336,71.241,71.241,80729.0
2020-01-08 15:30:00,89.92,89.96,89.89,89.9,97759.0,71.241,71.2727,71.2172,71.2251,97759.0
2020-01-08 15:35:00,89.9,89.93,89.89,89.9,106698.0,71.2251,71.2489,71.2172,71.2251,106698.0
2020-01-08 15:40:00,89.9,89.93,89.85,89.85,111350.0,71.2251,71.2489,71.1855,71.1855,111350.0
2020-01-08 15:45:00,89.85,89.87,89.47,89.48,221192.0,71.1855,71.2014,70.8845,70.8924,221192.0
2020-01-08 15:50:00,89.49,89.56,89.32,89.45,364939.0,70.9003,70.9558,70.7656,70.8686,364939.0
2020-01-08 15:55:00,89.43,89.65,89.43,89.52,465264.0,70.8528,71.0271,70.8528,70.9241,465264.0
2020-01-09 09:30:00,90.01,90.01,89.51,89.72,165873.0,71.3123,71.3123,70.9161,71.0825,165873.0
2020-01-09 09:35:00,89.73,90.0,89.53,89.6,116068.0,71.0904,71.3044,70.932,70.9874,116068.0
2020-01-09 09:40:00,89.64,89.64,89.3,89.33,288243.0,71.0191,71.0191,70.7498,70.7735,288243.0
2020-01-09 09:45:00,89.34,89.51,89.32,89.41,73658.0,70.7815,70.9161,70.7656,70.8369,73658.0
2020-01-09 09:50:00,89.4,89.42,89.15,89.18,77965.0,70.829,70.8448,70.6309,70.6547,77965.0
2020-01-09 09:55:00,89.18,89.2,89.05,89.15,88488.0,70.6547,70.6705,70.5517,70.6309,88488.0
2020-01-09 10:00:00,89.14,89.24,89.13,89.22,102637.0,70.623,70.7022,70.6151,70.6864,102637.0
2020-01-09 10:05:00,89.23,89.3,89.18,89.21,126658.0,70.6943,70.7498,70.6547,70.6785,126658.0
2020-01-09 10:10:00,89.2,89.33,89.17,89.31,198329.0,70.6705,70.7735,70.6468,70.7577,198329.0
2020-01-09 10:15:00,89.3,89.32,89.16,89.2,29915.0,70.7498,70.7656,70.6388,70.6705,29915.0
2020-01-09 10:20:00,89.2,89.39,89.19,89.38,45806.0,70.6705,70.8211,70.6626,70.8131,45806.0
2020-01-09 10:25:00,89.37,89.62,89.27,89.61,78482.0,70.8052,71.0033,70.726,70.9954,78482.0
2020-01-09 10:30:00,89.6,89.9,89.54,89.89,64105.0,70.9874,71.2251,70.9399,71.2172,64105.0
2020-01-09 10:35:00,89.89,90.0,89.83,89.96,136480.0,71.2172,71.3044,71.1697,71.2727,136480.0
2020-01-09 10:40:00,89.96,90.03,89.93,90.02,83651.0,71.2727,71.3281,71.2489,71.3202,83651.0
2020-01-09 10:45:00,90.03,90.03,89.97,89.99,66048.0,71.3281,71.3281,71.2806,71.2964,66048.0
2020-01-09 10:50:00,90.0,90.1,89.87,89.95,133622.0,71.3044,71.3836,71.2014,71.2647,133622.0
2020-01-09 10:55:00,89.96,90.01,89.93,89.98,57848.0,71.2727,71.3123,71.2489,71.2885,57848.0
2020-01-09 11:00:00,89.99,90.02,89.94,89.99,36812.0,71.2964,71.3202,71.2568,71.2964,36812.0
2020-01-09 11:05:00,89.99,90.0,89.92,89.93,23648.0,71.2964,71.3044,71.241,71.2489,23648.0
2020-01-09 11:10:00,89.93,89.99,89.87,89.88,29356.0,71.2489,71.2964,71.2014,71.2093,29356.0
2020-01-09 11:15:00,89.89,89.89,89.77,89.81,39017.0,71.2172,71.2172,71.1221,71.1538,39017.0
2020-01-09 11:20:00,89.8,89.87,89.77,89.83,28008.0,71.1459,71.2014,71.1221,71.1697,28008.0
2020-01-09 11:25:00,89.85,89.99,89.83,89.98,30294.0,71.1855,71.2964,71.1697,71.2885,30294.0
2020-01-09 11:30:00,89.96,90.14,89.95,90.09,100897.0,71.2727,71.4153,71.2647,71.3757,100897.0
2020-01-09 11:35:00,90.09,90.12,89.96,90.01,37763.0,71.3757,71.3994,71.2727,71.3123,37763.0
2020-01-09 11:40:00,90.02,90.08,89.97,90.01,45722.0,71.3202,71.3677,71.2806,71.3123,45722.0
2020-01-09 11:45:00,90.0,90.08,89.97,90.05,47861.0,71.3044,71.3677,71.2806,71.344,47861.0
2020-01-09 11:50:00,90.05,90.09,90.01,90.03,60608.0,71.344,71.3757,71.3123,71.3281,60608.0
2020-01-09 11:55:00,90.03,90.08,89.97,90.02,34173.0,71.3281,71.3677,71.2806,71.3202,34173.0
2020-01-09 12:00:00,90.02,90.03,89.94,90.01,26245.0,71.3202,71.3281,71.2568,71.3123,26245.0
2020-01-09 12:05:00,90.01,90.02,89.93,89.95,59644.0,71.3123,71.3202,71.2489,71.2647,59644.0
2020-01-09 12:10:00,89.96,90.02,89.94,89.99,31067.0,71.2727,71.3202,71.2568,71.2964,31067.0
2020-01-09 12:15:00,90.0,90.0,89.88,89.95,38676.0,71.3044,71.3044,71.2093,71.2647,38676.0
2020-01-09 12:20:00,89.95,89.97,89.88,89.95,59468.0,71.2647,71.2806,71.2093,71.2647,59468.0
2020-01-09 12:25:00,89.95,89.97,89.9,89.97,31756.0,71.2647,71.2806,71.2251,71.2806,31756.0
2020-01-09 12:30:00,89.96,89.97,89.91,89.91,47190.0,71.2727,71.2806,71.2331,71.2331,47190.0
2020-01-09 12:35:00,89.92,90.02,89.91,89.95,90948.0,71.241,71.3202,71.2331,71.2647,90948.0
2020-01-09 12:40:00,89.95,90.0,89.9,89.97,38600.0,71.2647,71.3044,71.2251,71.2806,38600.0
2020-01-09 12:45:00,89.96,89.99,89.89,89.91,73798.0,71.2727,71.2964,71.2172,71.2331,73798.0
2020-01-09 12:50:00,89.9,90.02,89.89,89.99,70294.0,71.2251,71.3202,71.2172,71.2964,70294.0
2020-01-09 12:55:00,89.98,90.0,89.91,89.95,18605.0,71.2885,71.3044,71.2331,71.2647,18605.0
2020-01-09 13:00:00,89.94,89.98,89.9,89.94,26569.0,71.2568,71.2885,71.2251,71.2568,26569.0
2020-01-09 13:05:00,89.95,89.99,89.9,89.98,25059.0,71.2647,71.2964,71.2251,71.2885,25059.0
2020-01-09 13:10:00,89.98,90.0,89.87,89.88,76559.0,71.2885,71.3044,71.2014,71.2093,76559.0
2020-01-09 13:15:00,89.88,89.99,89.83,89.9,37693.0,71.2093,71.2964,71.1697,71.2251,37693.0
2020-01-09 13:20:00,89.9,89.9,89.81,89.81,57978.0,71.2251,71.2251,71.1538,71.1538,57978.0
2020-01-09 13:25:00,89.82,90.06,89.78,90.05,72577.0,71.1617,71.3519,71.1301,71.344,72577.0
2020-01-09 13:30:00,90.05,90.06,89.92,89.95,35940.0,71.344,71.3519,71.241,71.2647,35940.0
2020-01-09 13:35:00,89.95,89.98,89.92,89.97,27657.0,71.2647,71.2885,71.241,71.2806,27657.0
2020-01-09 13:40:00,89.98,90.02,89.92,90.0,37529.0,71.2885,71.3202,71.241,71.3044,37529.0
2020-01-09 13:45:00,90.0,90.03,89.94,90.0,23701.0,71.3044,71.3281,71.2568,71.3044,23701.0
2020-01-09 13:50:00,89.99,90.06,89.9,89.92,82733.0,71.2964,71.3519,71.2251,71.241,82733.0
2020-01-09 13:55:00,89.93,89.99,89.9,89.98,31697.0,71.2489,71.2964,71.2251,71.2885,31697.0
2020-01-09 14:00:00,89.98,90.05,89.9,89.92,59965.0,71.2885,71.344,71.2251,71.241,59965.0
2020-01-09 14:05:00,89.92,90.0,89.91,89.98,29062.0,71.241,71.3044,71.2331,71.2885,29062.0
2020-01-09 14:10:00,89.98,90.0,89.94,89.98,45772.0,71.2885,71.3044,71.2568,71.2885,45772.0
2020-01-09 14:15:00,89.98,90.02,89.92,89.99,97355.0,71.2885,71.3202,71.241,71.2964,97355.0
2020-01-09 14:20:00,89.98,89.99,89.91,89.96,34972.0,71.2885,71.2964,71.2331,71.2727,34972.0
2020-01-09 14:25:00,89.96,90.0,89.95,90.0,45644.0,71.2727,71.3044,71.2647,71.3044,45644.0
2020-01-09 14:30:00,89.99,90.01,89.94,89.99,59225.0,71.2964,71.3123,71.2568,71.2964,59225.0
2020-01-09 14:35:00,90.0,90.0,89.93,89.94,61129.0,71.3044,71.3044,71.2489,71.2568,61129.0
2020-01-09 14:40:00,89.94,89.99,89.9,89.95,101474.0,71.2568,71.2964,71.2251,71.2647,101474.0
2020-01-09 14:45:00,89.94,89.95,89.85,89.91,53578.0,71.2568,71.2647,71.1855,71.2331,53578.0
2020-01-09 14:50:00,89.92,89.93,89.88,89.9,34301.0,71.241,71.2489,71.2093,71.2251,34301.0
2020-01-09 14:55:00,89.9,89.96,89.88,89.92,42460.0,71.2251,71.2727,71.2093,71.241,42460.0
2020-01-09 15:00:00,89.91,90.0,89.91,89.98,54111.0,71.2331,71.3044,71.2331,71.2885,54111.0
2020-01-09 15:05:00,89.98,90.0,89.89,89.92,51056.0,71.2885,71.3044,71.2172,71.241,51056.0
2020-01-09 15:10:00,89.91,89.94,89.88,89.89,39953.0,71.2331,71.2568,71.2093,71.2172,39953.0
2020-01-09 15:15:00,89.89,89.91,89.85,89.9,44175.0,71.2172,71.2331,71.1855,71.2251,44175.0
2020-01-09 15:20:00,89.91,89.98,89.85,89.87,79376.0,71.2331,71.2885,71.1855,71.2014,79376.0
2020-01-09 15:25:00,89.86,89.97,89.82,89.96,48263.0,71.1934,71.2806,71.1617,71.2727,48263.0
2020-01-09 15:30:00,89.96,90.01,89.92,89.96,67290.0,71.2727,71.3123,71.241,71.2727,67290.0
2020-01-09 15:35:00,89.95,90.0,89.95,90.0,110479.0,71.2647,71.3044,71.2647,71.3044,110479.0
2020-01-09 15:40:00,90.0,90.02,89.95,89.99,67076.0,71.3044,71.3202,71.2647,71.2964,67076.0
2020-01-09 15:45:00,89.99,90.01,89.91,89.98,107643.0,71.2964,71.3123,71.2331,71.2885,107643.0
2020-01-09 15:50:00,89.99,90.13,89.98,90.13,131084.0,71.2964,71.4074,71.2885,71.4074,131084.0
2020-01-09 15:55:00,90.13,90.23,90.1,90.21,266950.0,71.4074,71.4866,71.3836,71.4707,266950.0
2020-01-10 09:30:00,90.23,90.29,89.9,90.05,184927.0,71.4866,71.5341,71.2251,71.344,184927.0
2020-01-10 09:35:00,90.08,90.13,89.9,89.94,104298.0,71.3677,71.4074,71.2251,71.2568,104298.0
2020-01-10 09:40:00,89.97,90.0,89.61,89.62,89733.0,71.2806,71.3044,70.9954,71.0033,89733.0
2020-01-10 09:45:00,89.61,89.79,89.51,89.71,157402.0,70.9954,71.138,70.9161,71.0746,157402.0
2020-01-10 09:50:00,89.72,90.22,89.7,90.13,232990.0,71.0825,71.4787,71.0667,71.4074,232990.0
2020-01-10 09:55:00,90.13,90.16,89.93,89.93,70286.0,71.4074,71.4311,71.2489,71.2489,70286.0
2020-01-10 10:00:00,89.93,90.07,89.88,90.01,44696.0,71.2489,71.3598,71.2093,71.3123,44696.0
2020-01-10 10:05:00,89.98,90.12,89.96,90.0,61069.0,71.2885,71.3994,71.2727,71.3044,61069.0
2020-01-10 10:10:00,90.0,90.04,89.81,89.84,49492.0,71.3044,71.336,71.1538,71.1776,49492.0
2020-01-10 10:15:00,89.85,89.86,89.63,89.7,65359.0,71.1855,71.1934,71.0112,71.0667,65359.0
2020-01-10 10:20:00,89.7,89.71,89.46,89.58,103546.0,71.0667,71.0746,70.8765,70.9716,103546.0
2020-01-10 10:25:00,89.58,89.72,89.56,89.65,44213.0,70.9716,71.0825,70.9558,71.0271,44213.0
2020-01-10 10:30:00,89.63,89.65,89.5,89.53,91300.0,71.0112,71.0271,70.9082,70.932,91300.0
2020-01-10 10:35:00,89.52,89.66,89.49,89.61,57277.0,70.9241,71.035,70.9003,70.9954,57277.0
2020-01-10 10:40:00,89.61,89.65,89.47,89.5,73033.0,70.9954,71.0271,70.8845,70.9082,73033.0
2020-01-10 10:45:00,89.5,89.58,89.47,89.53,52870.0,70.9082,70.9716,70.8845,70.932,52870.0
2020-01-10 10:50:00,89.53,89.59,89.37,89.58,96629.0,70.932,70.9795,70.8052,70.9716,96629.0
2020-01-10 10:55:00,89.56,89.85,89.49,89.68,76529.0,70.9558,71.1855,70.9003,71.0508,76529.0
2020-01-10 11:00:00,89.66,89.79,89.62,89.69,55229.0,71.035,71.138,71.0033,71.0588,55229.0
2020-01-10 11:05:00,89.69,89.91,89.66,89.87,110668.0,71.0588,71.2331,71.035,71.2014,110668.0
2020-01-10 11:10:00,89.87,89.97,89.82,89.88,85293.0,71.2014,71.2806,71.1617,71.2093,85293.0
2020-01-10 11:15:00,89.89,89.91,89.72,89.91,88883.0,71.2172,71.2331,71.0825,71.2331,88883.0
2020-01-10 11:20:00,89.9,89.97,89.71,89.74,70755.0,71.2251,71.2806,71.0746,71.0984,70755.0
2020-01-10 11:25:00,89.75,89.79,89.62,89.7,44428.0,71.1063,71.138,71.0033,71.0667,44428.0
2020-01-10 11:30:00,89.7,89.7,89.47,89.58,88973.0,71.0667,71.0667,70.8845,70.9716,88973.0
2020-01-10 11:35:00,89.57,89.66,89.53,89.65,35139.0,70.9637,71.035,70.932,71.0271,35139.0
2020-01-10 11:40:00,89.65,89.68,89.56,89.59,28560.0,71.0271,71.0508,70.9558,70.9795,28560.0
2020-01-10 11:45:00,89.59,89.63,89.51,89.53,37373.0,70.9795,71.0112,70.9161,70.932,37373.0
2020-01-10 11:50:00,89.53,89.65,89.53,89.64,30858.0,70.932,71.0271,70.932,71.0191,30858.0
2020-01-10 11:55:00,89.65,89.71,89.64,89.64,30086.0,71.0271,71.0746,71.0191,71.0191,30086.0
2020-01-10 12:00:00,89.63,89.64,89.46,89.47,46942.0,71.0112,71.0191,70.8765,70.8845,46942.0
2020-01-10 12:05:00,89.48,89.61,89.48,89.54,46186.0,70.8924,70.9954,70.8924,70.9399,46186.0
2020-01-10 12:10:00,89.53,89.63,89.51,89.6,30811.0,70.932,71.0112,70.9161,70.9874,30811.0
2020-01-10 12:15:00,89.61,89.66,89.55,89.63,52045.0,70.9954,71.035,70.9478,71.0112,52045.0
2020-01-10 12:20:00,89.62,89.67,89.59,89.62,32142.0,71.0033,71.0429,70.9795,71.0033,32142.0
2020-01-10 12:25:00,89.62,89.65,89.57,89.62,28968.0,71.0033,71.0271,70.9637,71.0033,28968.0
2020-01-10 12:30:00,89.6,89.65,89.6,89.61,23344.0,70.9874,71.0271,70.9874,70.9954,23344.0
2020-01-10 12:35:00,89.61,89.66,89.6,89.64,22896.0,70.9954,71.035,70.9874,71.0191,22896.0
2020-01-10 12:40:00,89.64,89.65,89.6,89.61,19675.0,71.0191,71.0271,70.9874,70.9954,19675.0
2020-01-10 12:45:00,89.62,89.69,89.61,89.65,24107.0,71.0033,71.0588,70.9954,71.0271,24107.0
2020-01-10 12:50:00,89.64,89.72,89.62,89.69,35927.0,71.0191,71.0825,71.0033,71.0588,35927.0
2020-01-10 12:55:00,89.69,89.7,89.62,89.64,33703.0,71.0588,71.0667,71.0033,71.0191,33703.0
2020-01-10 13:00:00,89.63,89.65,89.62,89.63,29791.0,71.0112,71.0271,71.0033,71.0112,29791.0
2020-01-10 13:05:00,89.64,89.67,89.57,89.58,96809.0,71.0191,71.0429,70.9637,70.9716,96809.0
2020-01-10 13:10:00,89.58,89.75,89.58,89.72,39481.0,70.9716,71.1063,70.9716,71.0825,39481.0
2020-01-10 13:15:00,89.72,89.79,89.7,89.75,29147.0,71.0825,71.138,71.0667,71.1063,29147.0
2020-01-10 13:20:00,89.75,89.91,89.74,89.87,76399.0,71.1063,71.2331,71.0984,71.2014,76399.0
2020-01-10 13:25:00,89.86,89.86,89.79,89.83,29584.0,71.1934,71.1934,71.138,71.1697,29584.0
2020-01-10 13:30:00,89.82,89.97,89.82,89.94,67026.0,71.1617,71.2806,71.1617,71.2568,67026.0
2020-01-10 13:35:00,89.94,89.94,89.8,89.81,33883.0,71.2568,71.2568,71.1459,71.1538,33883.0
2020-01-10 13:40:00,89.8,89.92,89.77,89.91,60472.0,71.1459,71.241,71.1221,71.2331,60472.0
2020-01-10 13:45:00,89.89,89.9,89.87,89.89,24062.0,71.2172,71.2251,71.2014,71.2172,24062.0
2020-01-10 13:50:00,89.88,89.88,89.72,89.76,57129.0,71.2093,71.2093,71.0825,71.1142,57129.0
2020-01-10 13:55:00,89.76,89.79,89.69,89.73,58821.0,71.1142,71.138,71.0588,71.0904,58821.0
2020-01-10 14:00:00,89.72,89.74,89.64,89.65,45518.0,71.0825,71.0984,71.0191,71.0271,45518.0
2020-01-10 14:05:00,89.65,89.74,89.6,89.73,35485.0,71.0271,71.0984,70.9874,71.0904,35485.0
2020-01-10 14:10:00,89.72,89.78,89.65,89.75,33687.0,71.0825,71.1301,71.0271,71.1063,33687.0
2020-01-10 14:15:00,89.75,89.89,89.71,89.84,56863.0,71.1063,71.2172,71.0746,71.1776,56863.0
2020-01-10 14:20:00,89.85,89.85,89.78,89.8,23378.0,71.1855,71.1855,71.1301,71.1459,23378.0
2020-01-10 14:25:00,89.79,89.8,89.74,89.76,30329.0,71.138,71.1459,71.0984,71.1142,30329.0
2020-01-10 14:30:00,89.75,89.77,89.68,89.69,22082.0,71.1063,71.1221,71.0508,71.0588,22082.0
2020-01-10 14:35:00,89.7,89.72,89.61,89.64,93468.0,71.0667,71.0825,70.9954,71.0191,93468.0
2020-01-10 14:40:00,89.63,89.67,89.58,89.59,97999.0,71.0112,71.0429,70.9716,70.9795,97999.0
2020-01-10 14:45:00,89.59,89.62,89.56,89.62,102551.0,70.9795,71.0033,70.9558,71.0033,102551.0
2020-01-10 14:50:00,89.62,89.63,89.55,89.59,61146.0,71.0033,71.0112,70.9478,70.9795,61146.0
2020-01-10 14:55:00,89.59,89.61,89.52,89.55,74165.0,70.9795,70.9954,70.9241,70.9478,74165.0
2020-01-10 15:00:00,89.54,89.55,89.45,89.49,75752.0,70.9399,70.9478,70.8686,70.9003,75752.0
2020-01-10 15:05:00,89.48,89.5,89.35,89.4,83022.0,70.8924,70.9082,70.7894,70.829,83022.0
2020-01-10 15:10:00,89.39,89.48,89.33,89.34,55054.0,70.8211,70.8924,70.7735,70.7815,55054.0
2020-01-10 15:15:00,89.34,89.36,89.24,89.25,73458.0,70.7815,70.7973,70.7022,70.7102,73458.0
2020-01-10 15:20:00,89.25,89.3,89.17,89.27,73014.0,70.7102,70.7498,70.6468,70.726,73014.0
2020-01-10 15:25:00,89.27,89.28,89.23,89.24,55864.0,70.726,70.7339,70.6943,70.7022,55864.0
2020-01-10 15:30:00,89.23,89.24,89.08,89.08,89494.0,70.6943,70.7022,70.5755,70.5755,89494.0
2020-01-10 15:35:00,89.07,89.13,89.01,89.04,105166.0,70.5675,70.6151,70.52,70.5438,105166.0
2020-01-10 15:40:00,89.05,89.07,89.0,89.01,108904.0,70.5517,70.5675,70.5121,70.52,108904.0
2020-01-10 15:45:00,89.02,89.02,88.9,88.91,195402.0,70.5279,70.5279,70.4329,70.4408,195402.0
2020-01-10 15:50:00,88.9,88.95,88.83,88.89,287319.0,70.4329,70.4725,70.3774,70.4249,287319.0
2020-01-10 15:55:00,88.89,89.09,88.83,89.05,593735.0,70.4249,70.5834,70.3774,70.5517,593735.0
2020-01-13 09:30:00,89.56,89.56,88.71,88.78,336730.0,70.9558,70.9558,70.2823,70.3378,336730.0
2020-01-13 09:35:00,88.77,88.77,88.35,88.38,187043.0,70.3299,70.3299,69.9971,70.0209,187043.0
2020-01-13 09:40:00,88.39,88.69,88.28,88.69,157340.0,70.0288,70.2665,69.9417,70.2665,157340.0
2020-01-13 09:45:00,88.71,88.79,88.53,88.74,122393.0,70.2823,70.3457,70.1397,70.3061,122393.0
2020-01-13 09:50:00,88.74,88.87,88.71,88.84,118932.0,70.3061,70.4091,70.2823,70.3853,118932.0
2020-01-13 09:55:00,88.84,88.93,88.41,88.41,135841.0,70.3853,70.4566,70.0446,70.0446,135841.0
2020-01-13 10:00:00,88.42,88.68,88.39,88.57,87032.0,70.0526,70.2586,70.0288,70.1714,87032.0
2020-01-13 10:05:00,88.58,88.65,88.45,88.62,59147.0,70.1793,70.2348,70.0763,70.211,59147.0
2020-01-13 10:10:00,88.64,88.73,88.57,88.61,65017.0,70.2269,70.2982,70.1714,70.2031,65017.0
2020-01-13 10:15:00,88.59,88.81,88.53,88.69,59350.0,70.1873,70.3616,70.1397,70.2665,59350.0
2020-01-13 10:20:00,88.69,88.87,88.68,88.82,54195.0,70.2665,70.4091,70.2586,70.3695,54195.0
2020-01-13 10:25:00,88.84,88.9,88.72,88.87,49056.0,70.3853,70.4329,70.2902,70.4091,49056.0
2020-01-13 10:30:00,88.86,88.9,88.64,88.66,96331.0,70.4012,70.4329,70.2269,70.2427,96331.0
2020-01-13 10:35:00,88.66,88.75,88.65,88.71,78449.0,70.2427,70.314,70.2348,70.2823,78449.0
2020-01-13 10:40:00,88.7,88.76,88.63,88.7,57630.0,70.2744,70.3219,70.2189,70.2744,57630.0
2020-01-13 10:45:00,88.7,88.73,88.65,88.71,27805.0,70.2744,70.2982,70.2348,70.2823,27805.0
2020-01-13 10:50:00,88.7,88.79,88.67,88.78,74814.0,70.2744,70.3457,70.2506,70.3378,74814.0
2020-01-13 10:55:00,88.78,88.8,88.64,88.67,51460.0,70.3378,70.3536,70.2269,70.2506,51460.0
2020-01-13 11:00:00,88.65,88.79,88.65,88.72,36236.0,70.2348,70.3457,70.2348,70.2902,36236.0
2020-01-13 11:05:00,88.73,88.74,88.65,88.72,33247.0,70.2982,70.3061,70.2348,70.2902,33247.0
2020-01-13 11:10:00,88.71,88.75,88.67,88.71,33963.0,70.2823,70.314,70.2506,70.2823,33963.0
2020-01-13 11:15:00,88.71,88.74,88.65,88.68,51303.0,70.2823,70.3061,70.2348,70.2586,51303.0
2020-01-13 11:20:00,88.67,88.79,88.64,88.66,151809.0,70.2506,70.3457,70.2269,70.2427,151809.0
2020-01-13 11:25:00,88.66,88.78,88.61,88.63,92821.0,70.2427,70.3378,70.2031,70.2189,92821.0
2020-01-13 11:30:00,88.62,88.72,88.58,88.6,97189.0,70.211,70.2902,70.1793,70.1952,97189.0
2020-01-13 11:35:00,88.59,88.65,88.53,88.57,55247.0,70.1873,70.2348,70.1397,70.1714,55247.0
2020-01-13 11:40:00,88.56,88.58,88.5,88.53,53968.0,70.1635,70.1793,70.116,70.1397,53968.0
2020-01-13 11:45:00,88.53,88.61,88.52,88.53,30990.0,70.1397,70.2031,70.1318,70.1397,30990.0
2020-01-13 11:50:00,88.54,88.56,88.47,88.5,64968.0,70.1476,70.1635,70.0922,70.116,64968.0
2020-01-13 11:55:00,88.49,88.55,88.47,88.5,72662.0,70.108,70.1556,70.0922,70.116,72662.0
2020-01-13 12:00:00,88.49,88.59,88.48,88.51,49073.0,70.108,70.1873,70.1001,70.1239,49073.0
2020-01-13 12:05:00,88.51,88.54,88.49,88.52,72743.0,70.1239,70.1476,70.108,70.1318,72743.0
2020-01-13 12:10:00,88.53,88.71,88.52,88.7,60379.0,70.1397,70.2823,70.1318,70.2744,60379.0
2020-01-13 12:15:00,88.69,88.69,88.61,88.62,35725.0,70.2665,70.2665,70.2031,70.211,35725.0
2020-01-13 12:20:00,88.62,88.67,88.56,88.56,26509.0,70.211,70.2506,70.1635,70.1635,26509.0
2020-01-13 12:25:00,88.56,88.62,88.52,88.52,45475.0,70.1635,70.211,70.1318,70.1318,45475.0
2020-01-13 12:30:00,88.52,88.68,88.5,88.67,65698.0,70.1318,70.2586,70.116,70.2506,65698.0
2020-01-13 12:35:00,88.68,88.69,88.55,88.57,36813.0,70.2586,70.2665,70.1556,70.1714,36813.0
2020-01-13 12:40:00,88.57,88.59,88.52,88.53,29055.0,70.1714,70.1873,70.1318,70.1397,29055.0
2020-01-13 12:45:00,88.53,88.62,88.51,88.6,48007.0,70.1397,70.211,70.1239,70.1952,48007.0
2020-01-13 12:50:00,88.61,88.61,88.51,88.51,62121.0,70.2031,70.2031,70.1239,70.1239,62121.0
2020-01-13 12:55:00,88.52,88.54,88.5,88.51,46944.0,70.1318,70.1476,70.116,70.1239,46944.0
2020-01-13 13:00:00,88.5,88.56,88.49,88.52,89853.0,70.116,70.1635,70.108,70.1318,89853.0
2020-01-13 13:05:00,88.51,88.55,88.49,88.51,59925.0,70.1239,70.1556,70.108,70.1239,59925.0
2020-01-13 13:10:00,88.5,88.55,88.5,88.55,42768.0,70.116,70.1556,70.116,70.1556,42768.0
2020-01-13 13:15:00,88.55,88.55,88.49,88.51,44323.0,70.1556,70.1556,70.108,70.1239,44323.0
2020-01-13 13:20:00,88.51,88.52,88.42,88.42,129551.0,70.1239,70.1318,70.0526,70.0526,129551.0
2020-01-13 13:25:00,88.42,88.42,88.33,88.33,65670.0,70.0526,70.0526,69.9813,69.9813,65670.0
2020-01-13 13:30:00,88.33,88.35,88.3,88.32,54547.0,69.9813,69.9971,69.9575,69.9733,54547.0
2020-01-13 13:35:00,88.32,88.33,88.28,88.31,101450.0,69.9733,69.9813,69.9417,69.9654,101450.0
2020-01-13 13:40:00,88.31,88.33,88.25,88.26,104050.0,69.9654,69.9813,69.9179,69.9258,104050.0
2020-01-13 13:45:00,88.26,88.27,88.11,88.14,110758.0,69.9258,69.9337,69.807,69.8307,110758.0
2020-01-13 13:50:00,88.13,88.15,88.05,88.09,72489.0,69.8228,69.8387,69.7594,69.7911,72489.0
2020-01-13 13:55:00,88.1,88.1,87.92,87.93,105085.0,69.799,69.799,69.6564,69.6644,105085.0
2020-01-13 14:00:00,87.92,88.0,87.91,87.98,68633.0,69.6564,69.7198,69.6485,69.704,68633.0
2020-01-13 14:05:00,87.98,88.1,87.97,88.08,89087.0,69.704,69.799,69.696,69.7832,89087.0
2020-01-13 14:10:00,88.07,88.1,87.98,88.06,69631.0,69.7753,69.799,69.704,69.7674,69631.0
2020-01-13 14:15:00,88.06,88.17,88.05,88.15,54922.0,69.7674,69.8545,69.7594,69.8387,54922.0
2020-01-13 14:20:00,88.15,88.22,88.08,88.21,51263.0,69.8387,69.8941,69.7832,69.8862,51263.0
2020-01-13 14:25:00,88.2,88.21,88.14,88.17,45089.0,69.8783,69.8862,69.8307,69.8545,45089.0
2020-01-13 14:30:00,88.17,88.24,87.97,87.98,111943.0,69.8545,69.91,69.696,69.704,111943.0
2020-01-13 14:35:00,87.98,88.01,87.95,87.95,79831.0,69.704,69.7277,69.6802,69.6802,79831.0
2020-01-13 14:40:00,87.96,88.01,87.92,88.0,89676.0,69.6881,69.7277,69.6564,69.7198,89676.0
2020-01-13 14:45:00,87.99,88.01,87.96,87.98,49834.0,69.7119,69.7277,69.6881,69.704,49834.0
2020-01-13 14:50:00,87.99,88.04,87.97,87.99,61006.0,69.7119,69.7515,69.696,69.7119,61006.0
2020-01-13 14:55:00,87.99,88.01,87.95,87.98,72195.0,69.7119,69.7277,69.6802,69.704,72195.0
2020-01-13 15:00:00,87.98,88.1,87.98,88.09,92348.0,69.704,69.799,69.704,69.7911,92348.0
2020-01-13 15:05:00,88.1,88.27,88.09,88.23,79997.0,69.799,69.9337,69.7911,69.902,79997.0
2020-01-13 15:10:00,88.23,88.32,88.21,88.29,64582.0,69.902,69.9733,69.8862,69.9496,64582.0
2020-01-13 15:15:00,88.29,88.41,88.28,88.39,120697.0,69.9496,70.0446,69.9417,70.0288,120697.0
2020-01-13 15:20:00,88.39,88.49,88.35,88.41,102152.0,70.0288,70.108,69.9971,70.0446,102152.0
2020-01-13 15:25:00,88.42,88.5,88.37,88.41,96023.0,70.0526,70.116,70.013,70.0446,96023.0
2020-01-13 15:30:00,88.4,88.5,88.39,88.49,80284.0,70.0367,70.116,70.0288,70.108,80284.0
2020-01-13 15:35:00,88.5,88.66,88.48,88.59,145398.0,70.116,70.2427,70.1001,70.1873,145398.0
2020-01-13 15:40:00,88.58,88.6,88.42,88.42,153962.0,70.1793,70.1952,70.0526,70.0526,153962.0
2020-01-13 15:45:00,88.42,88.46,88.34,88.42,134589.0,70.0526,70.0843,69.9892,70.0526,134589.0
2020-01-13 15:50:00,88.43,88.6,88.42,88.57,188078.0,70.0605,70.1952,70.0526,70.1714,188078.0
2020-01-13 15:55:00,88.56,88.57,88.37,88.5,385744.0,70.1635,70.1714,70.013,70.116,385744.0
2020-01-14 09:30:00,87.1,87.79,86.77,87.72,358808.0,69.93,70.484,69.665,70.4278,358808.0
2020-01-14 09:35:00,87.7,87.82,87.36,87.61,125563.0,70.4117,70.5081,70.1387,70.3395,125563.0
2020-01-14 09:40:00,87.61,87.68,87.4,87.43,81029.0,70.3395,70.3957,70.1709,70.1949,81029.0
2020-01-14 09:45:00,87.42,87.51,87.35,87.46,65439.0,70.1869,70.2592,70.1307,70.219,65439.0
2020-01-14 09:50:00,87.47,87.55,87.31,87.45,39859.0,70.2271,70.2913,70.0986,70.211,39859.0
2020-01-14 09:55:00,87.44,87.5,87.3,87.34,77674.0,70.203,70.2511,70.0906,70.1227,77674.0
2020-01-14 10:00:00,87.36,87.57,87.3,87.54,79586.0,70.1387,70.3073,70.0906,70.2833,79586.0
2020-01-14 10:05:00,87.52,87.53,87.34,87.38,63414.0,70.2672,70.2752,70.1227,70.1548,63414.0
2020-01-14 10:10:00,87.39,87.46,87.34,87.34,49040.0,70.1628,70.219,70.1227,70.1227,49040.0
2020-01-14 10:15:00,87.33,87.34,87.13,87.13,55682.0,70.1147,70.1227,69.9541,69.9541,55682.0
2020-01-14 10:20:00,87.12,87.15,87.08,87.09,55886.0,69.946,69.9701,69.9139,69.922,55886.0
2020-01-14 10:25:00,87.09,87.19,87.06,87.16,71817.0,69.922,70.0022,69.8979,69.9782,71817.0
2020-01-14 10:30:00,87.16,87.36,87.15,87.22,59927.0,69.9782,70.1387,69.9701,70.0263,59927.0
2020-01-14 10:35:00,87.21,87.45,87.21,87.43,50584.0,70.0183,70.211,70.0183,70.1949,50584.0
2020-01-14 10:40:00,87.43,87.49,87.36,87.41,53650.0,70.1949,70.2431,70.1387,70.1789,53650.0
2020-01-14 10:45:00,87.41,87.53,87.36,87.4,50975.0,70.1789,70.2752,70.1387,70.1709,50975.0
2020-01-14 10:50:00,87.4,87.5,87.38,87.48,40667.0,70.1709,70.2511,70.1548,70.2351,40667.0
2020-01-14 10:55:00,87.48,87.72,87.4,87.68,115162.0,70.2351,70.4278,70.1709,70.3957,115162.0
2020-01-14 11:00:00,87.68,87.83,87.66,87.8,73679.0,70.3957,70.5161,70.3796,70.492,73679.0
2020-01-14 11:05:00,87.8,87.89,87.77,87.81,65053.0,70.492,70.5643,70.4679,70.5,65053.0
2020-01-14 11:10:00,87.81,87.88,87.77,87.82,33057.0,70.5,70.5562,70.4679,70.5081,33057.0
2020-01-14 11:15:00,87.81,87.84,87.68,87.68,34239.0,70.5,70.5241,70.3957,70.3957,34239.0
2020-01-14 11:20:00,87.68,87.84,87.65,87.84,52648.0,70.3957,70.5241,70.3716,70.5241,52648.0
2020-01-14 11:25:00,87.84,87.98,87.8,87.97,100631.0,70.5241,70.6365,70.492,70.6285,100631.0
2020-01-14 11:30:00,87.97,88.09,87.93,88.06,93018.0,70.6285,70.7248,70.5964,70.7007,93018.0
2020-01-14 11:35:00,88.07,88.28,88.07,88.24,202826.0,70.7088,70.8774,70.7088,70.8453,202826.0
2020-01-14 11:40:00,88.24,88.25,88.07,88.17,132861.0,70.8453,70.8533,70.7088,70.7891,132861.0
2020-01-14 11:45:00,88.17,88.25,88.03,88.2,57981.0,70.7891,70.8533,70.6767,70.8131,57981.0
2020-01-14 11:50:00,88.21,88.44,88.19,88.43,96182.0,70.8212,71.0058,70.8051,70.9978,96182.0
2020-01-14 11:55:00,88.42,88.43,88.14,88.18,59009.0,70.9898,70.9978,70.765,70.7971,59009.0
2020-01-14 12:00:00,88.17,88.2,88.08,88.11,36969.0,70.7891,70.8131,70.7168,70.7409,36969.0
2020-01-14 12:05:00,88.11,88.21,88.09,88.11,46404.0,70.7409,70.8212,70.7248,70.7409,46404.0
2020-01-14 12:10:00,88.12,88.23,88.08,88.08,32934.0,70.7489,70.8372,70.7168,70.7168,32934.0
2020-01-14 12:15:00,88.07,88.09,87.92,88.04,37882.0,70.7088,70.7248,70.5883,70.6847,37882.0
2020-01-14 12:20:00,88.03,88.13,87.94,88.13,52617.0,70.6767,70.7569,70.6044,70.7569,52617.0
2020-01-14 12:25:00,88.13,88.19,88.0,88.01,59549.0,70.7569,70.8051,70.6526,70.6606,59549.0
2020-01-14 12:30:00,88.01,88.04,87.96,88.04,29203.0,70.6606,70.6847,70.6205,70.6847,29203.0
2020-01-14 12:35:00,88.04,88.12,88.01,88.12,28779.0,70.6847,70.7489,70.6606,70.7489,28779.0
2020-01-14 12:40:00,88.12,88.15,88.08,88.09,16655.0,70.7489,70.773,70.7168,70.7248,16655.0
2020-01-14 12:45:00,88.09,88.24,88.05,88.2,36011.0,70.7248,70.8453,70.6927,70.8131,36011.0
2020-01-14 12:50:00,88.2,88.2,88.09,88.16,24794.0,70.8131,70.8131,70.7248,70.781,24794.0
2020-01-14 12:55:00,88.16,88.16,88.02,88.05,42058.0,70.781,70.781,70.6686,70.6927,42058.0
2020-01-14 13:00:00,88.03,88.14,88.02,88.04,26494.0,70.6767,70.765,70.6686,70.6847,26494.0
2020-01-14 13:05:00,88.04,88.16,88.04,88.08,34900.0,70.6847,70.781,70.6847,70.7168,34900.0
2020-01-14 13:10:00,88.09,88.11,87.85,87.94,87968.0,70.7248,70.7409,70.5321,70.6044,87968.0
2020-01-14 13:15:00,87.94,88.01,87.92,87.94,49539.0,70.6044,70.6606,70.5883,70.6044,49539.0
2020-01-14 13:20:00,87.94,88.0,87.91,87.99,28876.0,70.6044,70.6526,70.5803,70.6445,28876.0
2020-01-14 13:25:00,87.99,88.05,87.94,87.95,28976.0,70.6445,70.6927,70.6044,70.6124,28976.0
2020-01-14 13:30:00,87.96,88.01,87.95,87.96,35366.0,70.6205,70.6606,70.6124,70.6205,35366.0
2020-01-14 13:35:00,87.96,87.96,87.52,87.86,83413.0,70.6205,70.6205,70.2672,70.5402,83413.0
2020-01-14 13:40:00,87.87,87.88,87.66,87.69,38638.0,70.5482,70.5562,70.3796,70.4037,38638.0
2020-01-14 13:45:00,87.72,87.74,87.57,87.67,29434.0,70.4278,70.4438,70.3073,70.3876,29434.0
2020-01-14 13:50:00,87.68,87.74,87.66,87.69,25932.0,70.3957,70.4438,70.3796,70.4037,25932.0
2020-01-14 13:55:00,87.69,87.72,87.56,87.56,29097.0,70.4037,70.4278,70.2993,70.2993,29097.0
2020-01-14 14:00:00,87.56,87.6,87.49,87.58,46254.0,70.2993,70.3314,70.2431,70.3154,46254.0
2020-01-14 14:05:00,87.58,87.62,87.52,87.53,35312.0,70.3154,70.3475,70.2672,70.2752,35312.0
2020-01-14 14:10:00,87.53,87.58,87.39,87.44,44062.0,70.2752,70.3154,70.1628,70.203,44062.0
2020-01-14 14:15:00,87.46,87.54,87.46,87.53,26174.0,70.219,70.2833,70.219,70.2752,26174.0
2020-01-14 14:20:00,87.54,87.58,87.51,87.56,23186.0,70.2833,70.3154,70.2592,70.2993,23186.0
2020-01-14 14:25:00,87.56,87.72,87.55,87.71,45235.0,70.2993,70.4278,70.2913,70.4197,45235.0
2020-01-14 14:30:00,87.7,87.72,87.61,87.67,34590.0,70.4117,70.4278,70.3395,70.3876,34590.0
2020-01-14 14:35:00,87.68,87.78,87.67,87.69,32153.0,70.3957,70.4759,70.3876,70.4037,32153.0
2020-01-14 14:40:00,87.7,87.73,87.66,87.7,32090.0,70.4117,70.4358,70.3796,70.4117,32090.0
2020-01-14 14:45:00,87.7,87.7,87.57,87.62,33508.0,70.4117,70.4117,70.3073,70.3475,33508.0
2020-01-14 14:50:00,87.62,87.65,87.53,87.59,48176.0,70.3475,70.3716,70.2752,70.3234,48176.0
2020-01-14 14:55:00,87.59,87.59,87.43,87.45,51164.0,70.3234,70.3234,70.1949,70.211,51164.0
2020-01-14 15:00:00,87.44,87.6,87.44,87.54,137894.0,70.203,70.3314,70.203,70.2833,137894.0
2020-01-14 15:05:00,87.55,87.68,87.53,87.54,45671.0,70.2913,70.3957,70.2752,70.2833,45671.0
2020-01-14 15:10:00,87.53,87.54,87.44,87.52,43794.0,70.2752,70.2833,70.203,70.2672,43794.0
2020-01-14 15:15:00,87.51,87.54,87.45,87.52,43701.0,70.2592,70.2833,70.211,70.2672,43701.0
2020-01-14 15:20:00,87.53,87.59,87.51,87.51,31522.0,70.2752,70.3234,70.2592,70.2592,31522.0
2020-01-14 15:25:00,87.52,87.54,87.44,87.44,75573.0,70.2672,70.2833,70.203,70.203,75573.0
2020-01-14 15:30:00,87.43,87.69,87.41,87.65,69106.0,70.1949,70.4037,70.1789,70.3716,69106.0
2020-01-14 15:35:00,87.65,87.78,87.63,87.71,116166.0,70.3716,70.4759,70.3555,70.4197,116166.0
2020-01-14 15:40:00,87.73,87.99,87.73,87.94,115589.0,70.4358,70.6445,70.4358,70.6044,115589.0
2020-01-14 15:45:00,87.94,87.97,87.82,87.82,99884.0,70.6044,70.6285,70.5081,70.5081,99884.0
2020-01-14 15:50:00,87.81,88.03,87.71,88.03,218230.0,70.5,70.6767,70.4197,70.6767,218230.0
2020-01-14 15:55:00,88.02,88.25,87.97,88.19,651133.0,70.6686,70.8533,70.6285,70.8051,651133.0
2020-01-15 09:30:00,88.18,88.69,88.18,88.67,185569.0,70.7971,71.2066,70.7971,71.1905,185569.0
2020-01-15 09:35:00,88.7,88.94,88.46,88.47,147566.0,71.2146,71.4073,71.0219,71.0299,147566.0
2020-01-15 09:40:00,88.46,88.75,88.46,88.71,58363.0,71.0219,71.2547,71.0219,71.2226,58363.0
2020-01-15 09:45:00,88.71,88.83,88.55,88.83,131244.0,71.2226,71.319,71.0942,71.319,131244.0
2020-01-15 09:50:00,88.83,89.17,88.74,89.15,213364.0,71.319,71.5919,71.2467,71.5759,213364.0
2020-01-15 09:55:00,89.16,89.23,88.84,88.96,131655.0,71.5839,71.6401,71.327,71.4233,131655.0
2020-01-15 10:00:00,88.96,88.97,88.59,88.72,62919.0,71.4233,71.4314,71.1263,71.2306,62919.0
2020-01-15 10:05:00,88.72,88.83,88.44,88.5,165964.0,71.2306,71.319,71.0058,71.054,165964.0
2020-01-15 10:10:00,88.5,88.77,88.44,88.53,68437.0,71.054,71.2708,71.0058,71.0781,68437.0
2020-01-15 10:15:00,88.53,88.76,88.48,88.75,113451.0,71.0781,71.2628,71.038,71.2547,113451.0
2020-01-15 10:20:00,88.74,88.86,88.68,88.8,72563.0,71.2467,71.343,71.1985,71.2949,72563.0
2020-01-15 10:25:00,88.81,88.84,88.69,88.78,125626.0,71.3029,71.327,71.2066,71.2788,125626.0
2020-01-15 10:30:00,88.78,88.91,88.73,88.91,74179.0,71.2788,71.3832,71.2387,71.3832,74179.0
2020-01-15 10:35:00,88.92,89.13,88.86,88.95,184926.0,71.3912,71.5598,71.343,71.4153,184926.0
2020-01-15 10:40:00,88.94,89.14,88.9,89.11,81156.0,71.4073,71.5678,71.3752,71.5438,81156.0
2020-01-15 10:45:00,89.11,89.64,89.1,89.63,266232.0,71.5438,71.9693,71.5357,71.9613,266232.0
2020-01-15 10:50:00,89.62,89.85,89.58,89.81,234145.0,71.9532,72.1379,71.9211,72.1058,234145.0
2020-01-15 10:55:00,89.83,89.88,89.78,89.8,138323.0,72.1218,72.162,72.0817,72.0977,138323.0
2020-01-15 11:00:00,89.81,89.88,89.77,89.81,133748.0,72.1058,72.162,72.0737,72.1058,133748.0
2020-01-15 11:05:00,89.82,89.85,89.76,89.79,194639.0,72.1138,72.1379,72.0656,72.0897,194639.0
2020-01-15 11:10:00,89.78,89.78,89.35,89.41,78343.0,72.0817,72.0817,71.7364,71.7846,78343.0
2020-01-15 11:15:00,89.43,89.73,89.35,89.62,83891.0,71.8007,72.0415,71.7364,71.9532,83891.0
2020-01-15 11:20:00,89.62,89.7,89.49,89.52,81343.0,71.9532,72.0175,71.8489,71.8729,81343.0
2020-01-15 11:25:00,89.52,89.58,89.4,89.5,71710.0,71.8729,71.9211,71.7766,71.8569,71710.0
2020-01-15 11:30:00,89.51,89.68,89.4,89.65,116502.0,71.8649,72.0014,71.7766,71.9773,116502.0
2020-01-15 11:35:00,89.64,89.65,89.48,89.58,129407.0,71.9693,71.9773,71.8408,71.9211,129407.0
2020-01-15 11:40:00,89.58,89.61,89.52,89.57,57194.0,71.9211,71.9452,71.8729,71.9131,57194.0
2020-01-15 11:45:00,89.57,89.63,89.53,89.58,71619.0,71.9131,71.9613,71.881,71.9211,71619.0
2020-01-15 11:50:00,89.58,89.68,89.57,89.6,59658.0,71.9211,72.0014,71.9131,71.9372,59658.0
2020-01-15 11:55:00,89.61,89.61,89.29,89.29,90226.0,71.9452,71.9452,71.6883,71.6883,90226.0
2020-01-15 12:00:00,89.29,89.43,89.15,89.16,79260.0,71.6883,71.8007,71.5759,71.5839,79260.0
2020-01-15 12:05:00,89.15,89.33,89.1,89.33,67248.0,71.5759,71.7204,71.5357,71.7204,67248.0
2020-01-15 12:10:00,89.33,89.46,89.31,89.33,48496.0,71.7204,71.8248,71.7043,71.7204,48496.0
2020-01-15 12:15:00,89.33,89.4,89.23,89.24,24668.0,71.7204,71.7766,71.6401,71.6481,24668.0
2020-01-15 12:20:00,89.24,89.4,89.23,89.28,28512.0,71.6481,71.7766,71.6401,71.6802,28512.0
2020-01-15 12:25:00,89.28,89.34,89.24,89.25,52537.0,71.6802,71.7284,71.6481,71.6562,52537.0
2020-01-15 12:30:00,89.23,89.32,89.21,89.29,26040.0,71.6401,71.7124,71.624,71.6883,26040.0
2020-01-15 12:35:00,89.27,89.27,89.18,89.24,28736.0,71.6722,71.6722,71.6,71.6481,28736.0
2020-01-15 12:40:00,89.24,89.32,89.21,89.21,18762.0,71.6481,71.7124,71.624,71.624,18762.0
2020-01-15 12:45:00,89.21,89.28,89.17,89.17,18510.0,71.624,71.6802,71.5919,71.5919,18510.0
2020-01-15 12:50:00,89.17,89.18,89.03,89.11,38807.0,71.5919,71.6,71.4795,71.5438,38807.0
2020-01-15 12:55:00,89.1,89.17,88.97,89.03,43469.0,71.5357,71.5919,71.4314,71.4795,43469.0
2020-01-15 13:00:00,89.03,89.06,88.89,88.9,33350.0,71.4795,71.5036,71.3671,71.3752,33350.0
2020-01-15 13:05:00,88.91,88.99,88.88,88.94,79685.0,71.3832,71.4474,71.3591,71.4073,79685.0
2020-01-15 13:10:00,88.94,88.97,88.82,88.84,39861.0,71.4073,71.4314,71.3109,71.327,39861.0
2020-01-15 13:15:00,88.85,88.96,88.83,88.93,33522.0,71.335,71.4233,71.319,71.3992,33522.0
2020-01-15 13:20:00,88.94,88.94,88.79,88.81,39952.0,71.4073,71.4073,71.2868,71.3029,39952.0
2020-01-15 13:25:00,88.78,88.85,88.76,88.77,18129.0,71.2788,71.335,71.2628,71.2708,18129.0
2020-01-15 13:30:00,88.78,88.8,88.62,88.77,35940.0,71.2788,71.2949,71.1504,71.2708,35940.0
2020-01-15 13:35:00,88.76,88.8,88.69,88.77,34364.0,71.2628,71.2949,71.2066,71.2708,34364.0
2020-01-15 13:40:00,88.76,88.86,88.75,88.78,26007.0,71.2628,71.343,71.2547,71.2788,26007.0
2020-01-15 13:45:00,88.79,88.89,88.71,88.81,29546.0,71.2868,71.3671,71.2226,71.3029,29546.0
2020-01-15 13:50:00,88.82,88.83,88.64,88.69,24389.0,71.3109,71.319,71.1664,71.2066,24389.0
2020-01-15 13:55:00,88.68,88.72,88.62,88.72,27197.0,71.1985,71.2306,71.1504,71.2306,27197.0
2020-01-15 14:00:00,88.71,88.86,88.71,88.86,33292.0,71.2226,71.343,71.2226,71.343,33292.0
2020-01-15 14:05:00,88.86,88.94,88.77,88.94,33379.0,71.343,71.4073,71.2708,71.4073,33379.0
2020-01-15 14:10:00,88.94,88.98,88.92,88.96,28975.0,71.4073,71.4394,71.3912,71.4233,28975.0
2020-01-15 14:15:00,88.96,89.04,88.93,88.95,28504.0,71.4233,71.4876,71.3992,71.4153,28504.0
2020-01-15 14:20:00,88.96,89.15,88.95,89.13,30666.0,71.4233,71.5759,71.4153,71.5598,30666.0
2020-01-15 14:25:00,89.14,89.16,89.12,89.14,35067.0,71.5678,71.5839,71.5518,71.5678,35067.0
2020-01-15 14:30:00,89.13,89.14,89.04,89.09,91157.0,71.5598,71.5678,71.4876,71.5277,91157.0
2020-01-15 14:35:00,89.08,89.14,89.03,89.07,23400.0,71.5197,71.5678,71.4795,71.5116,23400.0
2020-01-15 14:40:00,89.06,89.15,89.04,89.14,59740.0,71.5036,71.5759,71.4876,71.5678,59740.0
2020-01-15 14:45:00,89.13,89.22,89.13,89.2,84541.0,71.5598,71.6321,71.5598,71.616,84541.0
2020-01-15 14:50:00,89.19,89.22,89.15,89.22,61363.0,71.608,71.6321,71.5759,71.6321,61363.0
2020-01-15 14:55:00,89.23,89.24,89.07,89.1,31672.0,71.6401,71.6481,71.5116,71.5357,31672.0
2020-01-15 15:00:00,89.1,89.13,89.01,89.05,38015.0,71.5357,71.5598,71.4635,71.4956,38015.0
2020-01-15 15:05:00,89.04,89.06,88.97,88.98,33393.0,71.4876,71.5036,71.4314,71.4394,33393.0
2020-01-15 15:10:00,88.98,89.04,88.96,89.01,52122.0,71.4394,71.4876,71.4233,71.4635,52122.0
2020-01-15 15:15:00,89.01,89.05,88.94,89.02,51177.0,71.4635,71.4956,71.4073,71.4715,51177.0
2020-01-15 15:20:00,89.02,89.02,88.96,88.98,45535.0,71.4715,71.4715,71.4233,71.4394,45535.0
2020-01-15 15:25:00,88.98,89.07,88.96,89.07,61734.0,71.4394,71.5116,71.4233,71.5116,61734.0
2020-01-15 15:30:00,89.06,89.14,89.0,89.08,72964.0,71.5036,71.5678,71.4554,71.5197,72964.0
2020-01-15 15:35:00,89.08,89.17,89.06,89.14,82485.0,71.5197,71.5919,71.5036,71.5678,82485.0
2020-01-15 15:40:00,89.14,89.26,89.1,89.25,92686.0,71.5678,71.6642,71.5357,71.6562,92686.0
2020-01-15 15:45:00,89.25,89.45,89.22,89.43,160438.0,71.6562,71.8167,71.6321,71.8007,160438.0
2020-01-15 15:50:00,89.42,89.47,89.29,89.34,194258.0,71.7926,71.8328,71.6883,71.7284,194258.0
2020-01-15 15:55:00,89.34,89.43,89.25,89.26,323087.0,71.7284,71.8007,71.6562,71.6642,323087.0
2020-01-16 09:30:00,89.31,89.46,89.16,89.33,199459.0,71.7043,71.8248,71.5839,71.7204,199459.0
2020-01-16 09:35:00,89.34,89.65,89.3,89.59,74622.0,71.7284,71.9773,71.6963,71.9291,74622.0
2020-01-16 09:40:00,89.59,89.74,89.31,89.33,91902.0,71.9291,72.0496,71.7043,71.7204,91902.0
2020-01-16 09:45:00,89.31,89.31,88.92,88.95,116652.0,71.7043,71.7043,71.3912,71.4153,116652.0
2020-01-16 09:50:00,88.94,89.25,88.92,89.22,50457.0,71.4073,71.6562,71.3912,71.6321,50457.0
2020-01-16 09:55:00,89.26,89.29,89.11,89.17,38347.0,71.6642,71.6883,71.5438,71.5919,38347.0
2020-01-16 10:00:00,89.16,89.24,89.08,89.12,53901.0,71.5839,71.6481,71.5197,71.5518,53901.0
2020-01-16 10:05:00,89.15,89.23,89.09,89.16,28409.0,71.5759,71.6401,71.5277,71.5839,28409.0
2020-01-16 10:10:00,89.18,89.38,89.18,89.28,39560.0,71.6,71.7605,71.6,71.6802,39560.0
2020-01-16 10:15:00,89.3,89.41,89.27,89.38,44164.0,71.6963,71.7846,71.6722,71.7605,44164.0
2020-01-16 10:20:00,89.4,89.45,89.31,89.32,59275.0,71.7766,71.8167,71.7043,71.7124,59275.0
2020-01-16 10:25:00,89.31,89.6,89.31,89.59,78034.0,71.7043,71.9372,71.7043,71.9291,78034.0
2020-01-16 10:30:00,89.59,89.77,89.59,89.7,189975.0,71.9291,72.0737,71.9291,72.0175,189975.0
2020-01-16 10:35:00,89.71,89.71,89.48,89.56,167392.0,72.0255,72.0255,71.8408,71.9051,167392.0
2020-01-16 10:40:00,89.57,89.8,89.49,89.53,78603.0,71.9131,72.0977,71.8489,71.881,78603.0
2020-01-16 10:45:00,89.52,89.57,89.45,89.55,43216.0,71.8729,71.9131,71.8167,71.897,43216.0
2020-01-16 10:50:00,89.54,89.55,89.4,89.47,32441.0,71.889,71.897,71.7766,71.8328,32441.0
2020-01-16 10:55:00,89.47,89.54,89.44,89.54,26989.0,71.8328,71.889,71.8087,71.889,26989.0
2020-01-16 11:00:00,89.53,89.59,89.4,89.4,52826.0,71.881,71.9291,71.7766,71.7766,52826.0
2020-01-16 11:05:00,89.4,89.51,89.39,89.49,46517.0,71.7766,71.8649,71.7686,71.8489,46517.0
2020-01-16 11:10:00,89.48,89.55,89.4,89.43,43990.0,71.8408,71.897,71.7766,71.8007,43990.0
2020-01-16 11:15:00,89.43,89.45,89.36,89.38,51784.0,71.8007,71.8167,71.7445,71.7605,51784.0
2020-01-16 11:20:00,89.39,89.4,89.34,89.38,46127.0,71.7686,71.7766,71.7284,71.7605,46127.0
2020-01-16 11:25:00,89.38,89.41,89.34,89.4,42079.0,71.7605,71.7846,71.7284,71.7766,42079.0
2020-01-16 11:30:00,89.4,89.49,89.4,89.49,34251.0,71.7766,71.8489,71.7766,71.8489,34251.0
2020-01-16 11:35:00,89.49,89.51,89.43,89.47,32648.0,71.8489,71.8649,71.8007,71.8328,32648.0
2020-01-16 11:40:00,89.47,89.62,89.46,89.58,73684.0,71.8328,71.9532,71.8248,71.9211,73684.0
2020-01-16 11:45:00,89.59,89.67,89.58,89.67,30670.0,71.9291,71.9934,71.9211,71.9934,30670.0
2020-01-16 11:50:00,89.67,89.67,89.51,89.56,39889.0,71.9934,71.9934,71.8649,71.9051,39889.0
2020-01-16 11:55:00,89.55,89.58,89.52,89.54,25335.0,71.897,71.9211,71.8729,71.889,25335.0
2020-01-16 12:00:00,89.54,89.57,89.5,89.55,16655.0,71.889,71.9131,71.8569,71.897,16655.0
2020-01-16 12:05:00,89.55,89.57,89.51,89.55,27829.0,71.897,71.9131,71.8649,71.897,27829.0
2020-01-16 12:10:00,89.54,89.59,89.52,89.57,30839.0,71.889,71.9291,71.8729,71.9131,30839.0
2020-01-16 12:15:00,89.56,89.57,89.46,89.47,29004.0,71.9051,71.9131,71.8248,71.8328,29004.0
2020-01-16 12:20:00,89.46,89.5,89.43,89.43,24287.0,71.8248,71.8569,71.8007,71.8007,24287.0
2020-01-16 12:25:00,89.43,89.45,89.35,89.37,40895.0,71.8007,71.8167,71.7364,71.7525,40895.0
2020-01-16 12:30:00,89.37,89.41,89.34,89.38,32513.0,71.7525,71.7846,71.7284,71.7605,32513.0
2020-01-16 12:35:00,89.38,89.42,89.37,89.41,32825.0,71.7605,71.7926,71.7525,71.7846,32825.0
2020-01-16 12:40:00,89.41,89.43,89.38,89.41,92530.0,71.7846,71.8007,71.7605,71.7846,92530.0
2020-01-16 12:45:00,89.4,89.5,89.39,89.4,28186.0,71.7766,71.8569,71.7686,71.7766,28186.0
2020-01-16 12:50:00,89.4,89.43,89.38,89.39,20555.0,71.7766,71.8007,71.7605,71.7686,20555.0
2020-01-16 12:55:00,89.39,89.4,89.28,89.38,67416.0,71.7686,71.7766,71.6802,71.7605,67416.0
2020-01-16 13:00:00,89.37,89.37,89.3,89.32,25661.0,71.7525,71.7525,71.6963,71.7124,25661.0
2020-01-16 13:05:00,89.31,89.35,89.2,89.2,29520.0,71.7043,71.7364,71.616,71.616,29520.0
2020-01-16 13:10:00,89.2,89.24,89.18,89.22,30057.0,71.616,71.6481,71.6,71.6321,30057.0
2020-01-16 13:15:00,89.22,89.26,89.19,89.22,41534.0,71.6321,71.6642,71.608,71.6321,41534.0
2020-01-16 13:20:00,89.23,89.28,89.16,89.25,62952.0,71.6401,71.6802,71.5839,71.6562,62952.0
2020-01-16 13:25:00,89.25,89.27,89.2,89.25,130729.0,71.6562,71.6722,71.616,71.6562,130729.0
2020-01-16 13:30:00,89.24,89.27,89.06,89.26,114822.0,71.6481,71.6722,71.5036,71.6642,114822.0
2020-01-16 13:35:00,89.25,89.28,89.18,89.27,32080.0,71.6562,71.6802,71.6,71.6722,32080.0
2020-01-16 13:40:00,89.26,89.27,89.17,89.17,34488.0,71.6642,71.6722,71.5919,71.5919,34488.0
2020-01-16 13:45:00,89.17,89.25,89.15,89.15,42570.0,71.5919,71.6562,71.5759,71.5759,42570.0
2020-01-16 13:50:00,89.16,89.23,89.15,89.2,27794.0,71.5839,71.6401,71.5759,71.616,27794.0
2020-01-16 13:55:00,89.2,89.23,89.18,89.2,48447.0,71.616,71.6401,71.6,71.616,48447.0
2020-01-16 14:00:00,89.2,89.21,89.09,89.1,70815.0,71.616,71.624,71.5277,71.5357,70815.0
2020-01-16 14:05:00,89.11,89.32,89.11,89.27,155410.0,71.5438,71.7124,71.5438,71.6722,155410.0
2020-01-16 14:10:00,89.28,89.29,89.23,89.24,19557.0,71.6802,71.6883,71.6401,71.6481,19557.0
2020-01-16 14:15:00,89.24,89.25,89.18,89.18,22699.0,71.6481,71.6562,71.6,71.6,22699.0
2020-01-16 14:20:00,89.18,89.25,89.17,89.2,26383.0,71.6,71.6562,71.5919,71.616,26383.0
2020-01-16 14:25:00,89.19,89.19,89.14,89.14,22760.0,71.608,71.608,71.5678,71.5678,22760.0
2020-01-16 14:30:00,89.15,89.23,89.14,89.15,24509.0,71.5759,71.6401,71.5678,71.5759,24509.0
2020-01-16 14:35:00,89.15,89.16,89.09,89.15,42198.0,71.5759,71.5839,71.5277,71.5759,42198.0
2020-01-16 14:40:00,89.15,89.21,89.13,89.17,43566.0,71.5759,71.624,71.5598,71.5919,43566.0
2020-01-16 14:45:00,89.17,89.2,89.15,89.18,32908.0,71.5919,71.616,71.5759,71.6,32908.0
2020-01-16 14:50:00,89.19,89.24,89.18,89.22,36652.0,71.608,71.6481,71.6,71.6321,36652.0
2020-01-16 14:55:00,89.23,89.26,89.18,89.19,50062.0,71.6401,71.6642,71.6,71.608,50062.0
2020-01-16 15:00:00,89.18,89.22,89.16,89.18,66282.0,71.6,71.6321,71.5839,71.6,66282.0
2020-01-16 15:05:00,89.19,89.19,89.1,89.15,35937.0,71.608,71.608,71.5357,71.5759,35937.0
2020-01-16 15:10:00,89.16,89.19,89.11,89.14,40722.0,71.5839,71.608,71.5438,71.5678,40722.0
2020-01-16 15:15:00,89.14,89.18,89.11,89.12,67281.0,71.5678,71.6,71.5438,71.5518,67281.0
2020-01-16 15:20:00,89.12,89.17,89.08,89.11,69718.0,71.5518,71.5919,71.5197,71.5438,69718.0
2020-01-16 15:25:00,89.11,89.2,89.1,89.2,61990.0,71.5438,71.616,71.5357,71.616,61990.0
2020-01-16 15:30:00,89.2,89.25,89.13,89.23,131641.0,71.616,71.6562,71.5598,71.6401,131641.0
2020-01-16 15:35:00,89.24,89.29,89.11,89.14,102092.0,71.6481,71.6883,71.5438,71.5678,102092.0
2020-01-16 15:40:00,89.14,89.23,89.13,89.17,130773.0,71.5678,71.6401,71.5598,71.5919,130773.0
2020-01-16 15:45:00,89.18,89.2,89.11,89.2,74682.0,71.6,71.616,71.5438,71.616,74682.0
2020-01-16 15:50:00,89.2,89.26,89.15,89.25,198878.0,71.616,71.6642,71.5759,71.6562,198878.0
2020-01-16 15:55:00,89.26,89.3,89.2,89.27,274222.0,71.6642,71.6963,71.616,71.6722,274222.0
2020-01-17 09:30:00,89.13,89.27,88.61,88.79,887719.0,71.5598,71.6722,71.1423,71.2868,887719.0
2020-01-17 09:35:00,88.79,88.81,88.46,88.67,101842.0,71.2868,71.3029,71.0219,71.1905,101842.0
2020-01-17 09:40:00,88.65,88.67,88.37,88.39,71416.0,71.1744,71.1905,70.9496,70.9657,71416.0
2020-01-17 09:45:00,88.39,88.54,88.34,88.35,56979.0,70.9657,71.0861,70.9256,70.9336,56979.0
2020-01-17 09:50:00,88.35,88.39,88.1,88.23,110665.0,70.9336,70.9657,70.7329,70.8372,110665.0
2020-01-17 09:55:00,88.27,88.59,88.24,88.53,90241.0,70.8693,71.1263,70.8453,71.0781,90241.0
2020-01-17 10:00:00,88.48,88.61,88.43,88.57,40360.0,71.038,71.1423,70.9978,71.1102,40360.0
2020-01-17 10:05:00,88.57,88.62,88.46,88.47,36910.0,71.1102,71.1504,71.0219,71.0299,36910.0
2020-01-17 10:10:00,88.48,88.48,88.27,88.35,43271.0,71.038,71.038,70.8693,70.9336,43271.0
2020-01-17 10:15:00,88.35,88.38,88.11,88.23,87783.0,70.9336,70.9577,70.7409,70.8372,87783.0
2020-01-17 10:20:00,88.22,88.31,88.14,88.22,44870.0,70.8292,70.9015,70.765,70.8292,44870.0
2020-01-17 10:25:00,88.21,88.4,88.19,88.3,37074.0,70.8212,70.9737,70.8051,70.8934,37074.0
2020-01-17 10:30:00,88.29,88.42,88.23,88.27,43543.0,70.8854,70.9898,70.8372,70.8693,43543.0
2020-01-17 10:35:00,88.29,88.34,88.07,88.08,135535.0,70.8854,70.9256,70.7088,70.7168,135535.0
2020-01-17 10:40:00,88.08,88.13,88.01,88.13,101601.0,70.7168,70.7569,70.6606,70.7569,101601.0
2020-01-17 10:45:00,88.12,88.14,87.85,87.88,112730.0,70.7489,70.765,70.5321,70.5562,112730.0
2020-01-17 10:50:00,87.88,87.97,87.79,87.86,164744.0,70.5562,70.6285,70.484,70.5402,164744.0
2020-01-17 10:55:00,87.84,88.02,87.82,88.0,129039.0,70.5241,70.6686,70.5081,70.6526,129039.0
2020-01-17 11:00:00,87.98,88.28,87.98,88.17,71283.0,70.6365,70.8774,70.6365,70.7891,71283.0
2020-01-17 11:05:00,88.17,88.23,88.07,88.08,71373.0,70.7891,70.8372,70.7088,70.7168,71373.0
2020-01-17 11:10:00,88.07,88.11,88.01,88.06,45438.0,70.7088,70.7409,70.6606,70.7007,45438.0
2020-01-17 11:15:00,88.05,88.2,88.02,88.2,31019.0,70.6927,70.8131,70.6686,70.8131,31019.0
2020-01-17 11:20:00,88.2,88.21,88.03,88.03,40602.0,70.8131,70.8212,70.6767,70.6767,40602.0
2020-01-17 11:25:00,88.03,88.12,88.01,88.12,53382.0,70.6767,70.7489,70.6606,70.7489,53382.0
2020-01-17 11:30:00,88.11,88.13,88.02,88.09,31350.0,70.7409,70.7569,70.6686,70.7248,31350.0
2020-01-17 11:35:00,88.08,88.12,88.03,88.09,55208.0,70.7168,70.7489,70.6767,70.7248,55208.0
2020-01-17 11:40:00,88.09,88.13,88.04,88.05,28165.0,70.7248,70.7569,70.6847,70.6927,28165.0
2020-01-17 11:45:00,88.05,88.08,88.01,88.08,34350.0,70.6927,70.7168,70.6606,70.7168,34350.0
2020-01-17 11:50:00,88.08,88.18,88.02,88.1,63246.0,70.7168,70.7971,70.6686,70.7329,63246.0
2020-01-17 11:55:00,88.09,88.14,88.07,88.12,21576.0,70.7248,70.765,70.7088,70.7489,21576.0
2020-01-17 12:00:00,88.12,88.21,88.12,88.21,19850.0,70.7489,70.8212,70.7489,70.8212,19850.0
2020-01-17 12:05:00,88.2,88.22,88.06,88.12,36765.0,70.8131,70.8292,70.7007,70.7489,36765.0
2020-01-17 12:10:00,88.1,88.21,88.07,88.2,20986.0,70.7329,70.8212,70.7088,70.8131,20986.0
2020-01-17 12:15:00,88.21,88.27,88.21,88.25,40306.0,70.8212,70.8693,70.8212,70.8533,40306.0
2020-01-17 12:20:00,88.25,88.31,88.2,88.29,33622.0,70.8533,70.9015,70.8131,70.8854,33622.0
2020-01-17 12:25:00,88.3,88.34,88.24,88.33,30856.0,70.8934,70.9256,70.8453,70.9175,30856.0
2020-01-17 12:30:00,88.31,88.38,88.25,88.38,50260.0,70.9015,70.9577,70.8533,70.9577,50260.0
2020-01-17 12:35:00,88.37,88.42,88.34,88.41,28832.0,70.9496,70.9898,70.9256,70.9818,28832.0
2020-01-17 12:40:00,88.39,88.41,88.26,88.28,45183.0,70.9657,70.9818,70.8613,70.8774,45183.0
2020-01-17 12:45:00,88.28,88.29,88.17,88.2,42650.0,70.8774,70.8854,70.7891,70.8131,42650.0
2020-01-17 12:50:00,88.17,88.21,88.13,88.18,61493.0,70.7891,70.8212,70.7569,70.7971,61493.0
2020-01-17 12:55:00,88.17,88.24,88.14,88.23,36789.0,70.7891,70.8453,70.765,70.8372,36789.0
2020-01-17 13:00:00,88.23,88.24,88.12,88.13,41055.0,70.8372,70.8453,70.7489,70.7569,41055.0
2020-01-17 13:05:00,88.12,88.14,88.02,88.05,57258.0,70.7489,70.765,70.6686,70.6927,57258.0
2020-01-17 13:10:00,88.04,88.08,88.04,88.04,37483.0,70.6847,70.7168,70.6847,70.6847,37483.0
2020-01-17 13:15:00,88.05,88.19,88.04,88.15,91559.0,70.6927,70.8051,70.6847,70.773,91559.0
2020-01-17 13:20:00,88.14,88.2,88.08,88.09,38106.0,70.765,70.8131,70.7168,70.7248,38106.0
2020-01-17 13:25:00,88.09,88.12,88.04,88.07,38649.0,70.7248,70.7489,70.6847,70.7088,38649.0
2020-01-17 13:30:00,88.07,88.15,88.07,88.14,51945.0,70.7088,70.773,70.7088,70.765,51945.0
2020-01-17 13:35:00,88.14,88.18,88.12,88.16,38922.0,70.765,70.7971,70.7489,70.781,38922.0
2020-01-17 13:40:00,88.17,88.17,88.05,88.06,35811.0,70.7891,70.7891,70.6927,70.7007,35811.0
2020-01-17 13:45:00,88.06,88.08,87.96,87.98,348732.0,70.7007,70.7168,70.6205,70.6365,348732.0
2020-01-17 13:50:00,87.99,88.09,87.98,88.09,58112.0,70.6445,70.7248,70.6365,70.7248,58112.0
2020-01-17 13:55:00,88.09,88.09,87.97,87.98,62890.0,70.7248,70.7248,70.6285,70.6365,62890.0
2020-01-17 14:00:00,87.97,88.03,87.96,88.0,79650.0,70.6285,70.6767,70.6205,70.6526,79650.0
2020-01-17 14:05:00,87.99,88.01,87.92,87.98,68901.0,70.6445,70.6606,70.5883,70.6365,68901.0
2020-01-17 14:10:00,87.98,88.01,87.93,88.0,57055.0,70.6365,70.6606,70.5964,70.6526,57055.0
2020-01-17 14:15:00,88.0,88.04,87.98,88.02,51347.0,70.6526,70.6847,70.6365,70.6686,51347.0
2020-01-17 14:20:00,88.01,88.02,87.91,87.92,38322.0,70.6606,70.6686,70.5803,70.5883,38322.0
2020-01-17 14:25:00,87.92,88.01,87.92,87.93,31222.0,70.5883,70.6606,70.5883,70.5964,31222.0
2020-01-17 14:30:00,87.94,87.95,87.91,87.94,31388.0,70.6044,70.6124,70.5803,70.6044,31388.0
2020-01-17 14:35:00,87.93,87.94,87.88,87.89,47168.0,70.5964,70.6044,70.5562,70.5643,47168.0
2020-01-17 14:40:00,87.89,87.91,87.87,87.89,26134.0,70.5643,70.5803,70.5482,70.5643,26134.0
2020-01-17 14:45:00,87.89,87.92,87.88,87.89,46202.0,70.5643,70.5883,70.5562,70.5643,46202.0
2020-01-17 14:50:00,87.89,87.9,87.82,87.87,88413.0,70.5643,70.5723,70.5081,70.5482,88413.0
2020-01-17 14:55:00,87.87,87.89,87.85,87.88,37649.0,70.5482,70.5643,70.5321,70.5562,37649.0
2020-01-17 15:00:00,87.87,87.89,87.85,87.88,80850.0,70.5482,70.5643,70.5321,70.5562,80850.0
2020-01-17 15:05:00,87.88,87.89,87.83,87.84,81036.0,70.5562,70.5643,70.5161,70.5241,81036.0
2020-01-17 15:10:00,87.85,87.85,87.82,87.83,46185.0,70.5321,70.5321,70.5081,70.5161,46185.0
2020-01-17 15:15:00,87.83,87.91,87.82,87.9,100141.0,70.5161,70.5803,70.5081,70.5723,100141.0
2020-01-17 15:20:00,87.9,87.95,87.89,87.92,78270.0,70.5723,70.6124,70.5643,70.5883,78270.0
2020-01-17 15:25:00,87.92,88.0,87.9,87.98,89361.0,70.5883,70.6526,70.5723,70.6365,89361.0
2020-01-17 15:30:00,87.99,88.05,87.98,88.0,93324.0,70.6445,70.6927,70.6365,70.6526,93324.0
2020-01-17 15:35:00,88.0,88.03,87.97,87.98,85171.0,70.6526,70.6767,70.6285,70.6365,85171.0
2020-01-17 15:40:00,87.98,88.01,87.94,87.98,99122.0,70.6365,70.6606,70.6044,70.6365,99122.0
2020-01-17 15:45:00,87.98,88.04,87.93,88.04,99453.0,70.6365,70.6847,70.5964,70.6847,99453.0
2020-01-17 15:50:00,88.04,88.2,88.03,88.14,195251.0,70.6847,70.8131,70.6767,70.765,195251.0
2020-01-17 15:55:00,88.13,88.13,87.95,88.0,464388.0,70.7569,70.7569,70.6124,70.6526,464388.0
2020-01-21 09:30:00,87.68,88.13,87.65,87.78,279187.0,70.3957,70.7569,70.3716,70.4759,279187.0
2020-01-21 09:35:00,87.81,87.97,87.56,87.84,96951.0,70.5,70.6285,70.2993,70.5241,96951.0
2020-01-21 09:40:00,87.85,87.88,87.74,87.76,52255.0,70.5321,70.5562,70.4438,70.4599,52255.0
2020-01-21 09:45:00,87.75,88.04,87.73,87.96,70492.0,70.4519,70.6847,70.4358,70.6205,70492.0
2020-01-21 09:50:00,87.96,88.16,87.94,88.04,119316.0,70.6205,70.781,70.6044,70.6847,119316.0
2020-01-21 09:55:00,88.05,88.12,87.96,88.05,71261.0,70.6927,70.7489,70.6205,70.6927,71261.0
2020-01-21 10:00:00,88.05,88.08,87.96,88.03,75618.0,70.6927,70.7168,70.6205,70.6767,75618.0
2020-01-21 10:05:00,88.03,88.08,87.91,87.96,41773.0,70.6767,70.7168,70.5803,70.6205,41773.0
2020-01-21 10:10:00,87.97,88.02,87.92,87.99,41212.0,70.6285,70.6686,70.5883,70.6445,41212.0
2020-01-21 10:15:00,87.99,88.15,87.93,87.93,57376.0,70.6445,70.773,70.5964,70.5964,57376.0
2020-01-21 10:20:00,87.94,88.0,87.88,87.94,39074.0,70.6044,70.6526,70.5562,70.6044,39074.0
2020-01-21 10:25:00,87.95,88.08,87.93,87.99,51434.0,70.6124,70.7168,70.5964,70.6445,51434.0
2020-01-21 10:30:00,87.99,88.07,87.97,87.97,53499.0,70.6445,70.7088,70.6285,70.6285,53499.0
2020-01-21 10:35:00,87.99,88.05,87.93,87.98,63669.0,70.6445,70.6927,70.5964,70.6365,63669.0
2020-01-21 10:40:00,87.99,88.05,87.92,87.95,57804.0,70.6445,70.6927,70.5883,70.6124,57804.0
2020-01-21 10:45:00,87.95,88.05,87.88,87.92,47359.0,70.6124,70.6927,70.5562,70.5883,47359.0
2020-01-21 10:50:00,87.92,87.94,87.85,87.9,38074.0,70.5883,70.6044,70.5321,70.5723,38074.0
2020-01-21 10:55:00,87.92,88.0,87.91,87.99,39155.0,70.5883,70.6526,70.5803,70.6445,39155.0
2020-01-21 11:00:00,87.98,88.05,87.93,87.97,60072.0,70.6365,70.6927,70.5964,70.6285,60072.0
2020-01-21 11:05:00,87.97,88.05,87.97,88.01,39666.0,70.6285,70.6927,70.6285,70.6606,39666.0
2020-01-21 11:10:00,88.01,88.15,87.98,88.11,45038.0,70.6606,70.773,70.6365,70.7409,45038.0
2020-01-21 11:15:00,88.1,88.24,88.08,88.16,38215.0,70.7329,70.8453,70.7168,70.781,38215.0
2020-01-21 11:20:00,88.17,88.22,88.1,88.2,44719.0,70.7891,70.8292,70.7329,70.8131,44719.0
2020-01-21 11:25:00,88.22,88.29,88.17,88.26,55159.0,70.8292,70.8854,70.7891,70.8613,55159.0
2020-01-21 11:30:00,88.26,88.27,88.13,88.25,72845.0,70.8613,70.8693,70.7569,70.8533,72845.0
2020-01-21 11:35:00,88.25,88.29,88.19,88.22,51246.0,70.8533,70.8854,70.8051,70.8292,51246.0
2020-01-21 11:40:00,88.22,88.33,88.22,88.25,92324.0,70.8292,70.9175,70.8292,70.8533,92324.0
2020-01-21 11:45:00,88.26,88.28,88.21,88.22,43190.0,70.8613,70.8774,70.8212,70.8292,43190.0
2020-01-21 11:50:00,88.23,88.23,88.08,88.09,44698.0,70.8372,70.8372,70.7168,70.7248,44698.0
2020-01-21 11:55:00,88.1,88.21,87.98,87.99,2084472.0,70.7329,70.8212,70.6365,70.6445,2084472.0
2020-01-21 12:00:00,87.98,88.25,87.97,88.17,147572.0,70.6365,70.8533,70.6285,70.7891,147572.0
2020-01-21 12:05:00,88.16,88.3,88.13,88.25,64076.0,70.781,70.8934,70.7569,70.8533,64076.0
2020-01-21 12:10:00,88.24,88.25,88.19,88.24,42331.0,70.8453,70.8533,70.8051,70.8453,42331.0
2020-01-21 12:15:00,88.24,88.31,88.23,88.27,63501.0,70.8453,70.9015,70.8372,70.8693,63501.0
2020-01-21 12:20:00,88.28,88.31,88.17,88.18,58356.0,70.8774,70.9015,70.7891,70.7971,58356.0
2020-01-21 12:25:00,88.17,88.26,88.11,88.17,55084.0,70.7891,70.8613,70.7409,70.7891,55084.0
2020-01-21 12:30:00,88.16,88.29,88.15,88.25,167737.0,70.781,70.8854,70.773,70.8533,167737.0
2020-01-21 12:35:00,88.25,88.48,88.25,88.38,141621.0,70.8533,71.038,70.8533,70.9577,141621.0
2020-01-21 12:40:00,88.39,88.41,88.25,88.26,34119.0,70.9657,70.9818,70.8533,70.8613,34119.0
2020-01-21 12:45:00,88.26,88.29,88.19,88.19,158987.0,70.8613,70.8854,70.8051,70.8051,158987.0
2020-01-21 12:50:00,88.2,88.23,88.09,88.15,430305.0,70.8131,70.8372,70.7248,70.773,430305.0
2020-01-21 12:55:00,88.15,88.15,88.06,88.08,35936.0,70.773,70.773,70.7007,70.7168,35936.0
2020-01-21 13:00:00,88.07,88.19,88.04,88.11,36300.0,70.7088,70.8051,70.6847,70.7409,36300.0
2020-01-21 13:05:00,88.1,88.1,88.02,88.03,20198.0,70.7329,70.7329,70.6686,70.6767,20198.0
2020-01-21 13:10:00,88.04,88.09,88.0,88.03,24585.0,70.6847,70.7248,70.6526,70.6767,24585.0
2020-01-21 13:15:00,88.04,88.04,87.84,87.85,44596.0,70.6847,70.6847,70.5241,70.5321,44596.0
2020-01-21 13:20:00,87.86,87.87,87.78,87.84,26589.0,70.5402,70.5482,70.4759,70.5241,26589.0
2020-01-21 13:25:00,87.83,87.93,87.83,87.93,38265.0,70.5161,70.5964,70.5161,70.5964,38265.0
2020-01-21 13:30:00,87.92,87.93,87.82,87.89,22266.0,70.5883,70.5964,70.5081,70.5643,22266.0
2020-01-21 13:35:00,87.88,87.94,87.85,87.93,42110.0,70.5562,70.6044,70.5321,70.5964,42110.0
2020-01-21 13:40:00,87.92,88.04,87.88,88.03,49184.0,70.5883,70.6847,70.5562,70.6767,49184.0
2020-01-21 13:45:00,88.01,88.06,87.97,87.99,26267.0,70.6606,70.7007,70.6285,70.6445,26267.0
2020-01-21 13:50:00,87.99,88.05,87.96,88.02,30360.0,70.6445,70.6927,70.6205,70.6686,30360.0
2020-01-21 13:55:00,88.03,88.08,87.98,88.07,40641.0,70.6767,70.7168,70.6365,70.7088,40641.0
2020-01-21 14:00:00,88.07,88.12,88.0,88.08,35165.0,70.7088,70.7489,70.6526,70.7168,35165.0
2020-01-21 14:05:00,88.09,88.3,88.04,88.28,823820.0,70.7248,70.8934,70.6847,70.8774,823820.0
2020-01-21 14:10:00,88.28,88.53,88.28,88.3,121959.0,70.8774,71.0781,70.8774,70.8934,121959.0
2020-01-21 14:15:00,88.3,88.38,88.26,88.27,45601.0,70.8934,70.9577,70.8613,70.8693,45601.0
2020-01-21 14:20:00,88.28,88.3,88.15,88.21,39195.0,70.8774,70.8934,70.773,70.8212,39195.0
2020-01-21 14:25:00,88.22,88.29,88.18,88.18,36494.0,70.8292,70.8854,70.7971,70.7971,36494.0
2020-01-21 14:30:00,88.18,88.23,88.13,88.22,48923.0,70.7971,70.8372,70.7569,70.8292,48923.0
2020-01-21 14:35:00,88.22,88.24,88.15,88.2,29362.0,70.8292,70.8453,70.773,70.8131,29362.0
2020-01-21 14:40:00,88.2,88.31,88.19,88.31,38638.0,70.8131,70.9015,70.8051,70.9015,38638.0
2020-01-21 14:45:00,88.31,88.33,88.18,88.25,35461.0,70.9015,70.9175,70.7971,70.8533,35461.0
2020-01-21 14:50:00,88.25,88.27,88.22,88.25,30988.0,70.8533,70.8693,70.8292,70.8533,30988.0
2020-01-21 14:55:00,88.25,88.25,88.18,88.2,36573.0,70.8533,70.8533,70.7971,70.8131,36573.0
2020-01-21 15:00:00,88.18,88.2,88.11,88.19,49898.0,70.7971,70.8131,70.7409,70.8051,49898.0
2020-01-21 15:05:00,88.18,88.18,88.07,88.08,19396.0,70.7971,70.7971,70.7088,70.7168,19396.0
2020-01-21 15:10:00,88.08,88.21,88.07,88.19,45623.0,70.7168,70.8212,70.7088,70.8051,45623.0
2020-01-21 15:15:00,88.19,88.19,88.12,88.13,28774.0,70.8051,70.8051,70.7489,70.7569,28774.0
2020-01-21 15:20:00,88.13,88.16,88.05,88.05,135125.0,70.7569,70.781,70.6927,70.6927,135125.0
2020-01-21 15:25:00,88.06,88.12,88.05,88.06,37977.0,70.7007,70.7489,70.6927,70.7007,37977.0
2020-01-21 15:30:00,88.05,88.08,87.97,88.08,152649.0,70.6927,70.7168,70.6285,70.7168,152649.0
2020-01-21 15:35:00,88.08,88.1,87.97,88.04,111702.0,70.7168,70.7329,70.6285,70.6847,111702.0
2020-01-21 15:40:00,88.04,88.04,87.95,87.98,60695.0,70.6847,70.6847,70.6124,70.6365,60695.0
2020-01-21 15:45:00,87.98,88.04,87.92,87.94,70895.0,70.6365,70.6847,70.5883,70.6044,70895.0
2020-01-21 15:50:00,87.92,88.05,87.91,88.05,106121.0,70.5883,70.6927,70.5803,70.6927,106121.0
2020-01-21 15:55:00,88.06,88.11,87.92,88.0,265808.0,70.7007,70.7409,70.5883,70.6526,265808.0
2020-01-22 09:30:00,88.03,88.17,87.85,87.92,183789.0,70.6767,70.7891,70.5321,70.5883,183789.0
2020-01-22 09:35:00,87.9,88.03,87.78,87.99,46582.0,70.5723,70.6767,70.4759,70.6445,46582.0
2020-01-22 09:40:00,87.99,88.03,87.88,87.98,117289.0,70.6445,70.6767,70.5562,70.6365,117289.0
2020-01-22 09:45:00,87.99,88.09,87.97,87.99,85418.0,70.6445,70.7248,70.6285,70.6445,85418.0
2020-01-22 09:50:00,87.99,88.01,87.84,87.87,69897.0,70.6445,70.6606,70.5241,70.5482,69897.0
2020-01-22 09:55:00,87.87,88.01,87.83,87.95,58416.0,70.5482,70.6606,70.5161,70.6124,58416.0
2020-01-22 10:00:00,87.95,88.01,87.9,87.92,30801.0,70.6124,70.6606,70.5723,70.5883,30801.0
2020-01-22 10:05:00,87.92,88.01,87.9,87.98,62056.0,70.5883,70.6606,70.5723,70.6365,62056.0
2020-01-22 10:10:00,87.98,88.0,87.89,87.93,42727.0,70.6365,70.6526,70.5643,70.5964,42727.0
2020-01-22 10:15:00,87.91,87.96,87.9,87.91,53511.0,70.5803,70.6205,70.5723,70.5803,53511.0
2020-01-22 10:20:00,87.91,87.95,87.88,87.93,91266.0,70.5803,70.6124,70.5562,70.5964,91266.0
2020-01-22 10:25:00,87.92,87.96,87.88,87.9,76561.0,70.5883,70.6205,70.5562,70.5723,76561.0
2020-01-22 10:30:00,87.89,88.0,87.88,87.99,52871.0,70.5643,70.6526,70.5562,70.6445,52871.0
2020-01-22 10:35:00,87.98,88.0,87.88,87.94,87780.0,70.6365,70.6526,70.5562,70.6044,87780.0
2020-01-22 10:40:00,87.94,87.94,87.86,87.89,54390.0,70.6044,70.6044,70.5402,70.5643,54390.0
2020-01-22 10:45:00,87.89,87.99,87.89,87.94,43733.0,70.5643,70.6445,70.5643,70.6044,43733.0
2020-01-22 10:50:00,87.94,87.95,87.87,87.9,44004.0,70.6044,70.6124,70.5482,70.5723,44004.0
2020-01-22 10:55:00,87.89,87.9,87.77,87.79,74856.0,70.5643,70.5723,70.4679,70.484,74856.0
2020-01-22 11:00:00,87.78,87.8,87.66,87.67,46387.0,70.4759,70.492,70.3796,70.3876,46387.0
2020-01-22 11:05:00,87.66,87.71,87.57,87.58,36324.0,70.3796,70.4197,70.3073,70.3154,36324.0
2020-01-22 11:10:00,87.58,87.59,87.36,87.41,72701.0,70.3154,70.3234,70.1387,70.1789,72701.0
2020-01-22 11:15:00,87.4,87.6,87.39,87.51,52890.0,70.1709,70.3314,70.1628,70.2592,52890.0
2020-01-22 11:20:00,87.52,87.57,87.5,87.53,54153.0,70.2672,70.3073,70.2511,70.2752,54153.0
2020-01-22 11:25:00,87.52,87.55,87.45,87.48,45235.0,70.2672,70.2913,70.211,70.2351,45235.0
2020-01-22 11:30:00,87.47,87.55,87.47,87.48,47859.0,70.2271,70.2913,70.2271,70.2351,47859.0
2020-01-22 11:35:00,87.48,87.51,87.45,87.48,44269.0,70.2351,70.2592,70.211,70.2351,44269.0
2020-01-22 11:40:00,87.46,87.48,87.39,87.4,35857.0,70.219,70.2351,70.1628,70.1709,35857.0
2020-01-22 11:45:00,87.4,87.43,87.37,87.38,26563.0,70.1709,70.1949,70.1468,70.1548,26563.0
2020-01-22 11:50:00,87.38,87.48,87.31,87.45,59740.0,70.1548,70.2351,70.0986,70.211,59740.0
2020-01-22 11:55:00,87.45,87.45,87.33,87.38,28791.0,70.211,70.211,70.1147,70.1548,28791.0
2020-01-22 12:00:00,87.38,87.48,87.38,87.46,29544.0,70.1548,70.2351,70.1548,70.219,29544.0
2020-01-22 12:05:00,87.47,87.51,87.41,87.5,26486.0,70.2271,70.2592,70.1789,70.2511,26486.0
2020-01-22 12:10:00,87.51,87.55,87.49,87.5,34609.0,70.2592,70.2913,70.2431,70.2511,34609.0
2020-01-22 12:15:00,87.49,87.54,87.45,87.53,43717.0,70.2431,70.2833,70.211,70.2752,43717.0
2020-01-22 12:20:00,87.51,87.53,87.45,87.51,56536.0,70.2592,70.2752,70.211,70.2592,56536.0
2020-01-22 12:25:00,87.51,87.54,87.48,87.53,46091.0,70.2592,70.2833,70.2351,70.2752,46091.0
2020-01-22 12:30:00,87.52,87.53,87.47,87.51,58712.0,70.2672,70.2752,70.2271,70.2592,58712.0
2020-01-22 12:35:00,87.51,87.52,87.43,87.43,18792.0,70.2592,70.2672,70.1949,70.1949,18792.0
2020-01-22 12:40:00,87.44,87.44,87.37,87.37,45341.0,70.203,70.203,70.1468,70.1468,45341.0
2020-01-22 12:45:00,87.38,87.43,87.34,87.34,45445.0,70.1548,70.1949,70.1227,70.1227,45445.0
2020-01-22 12:50:00,87.35,87.35,87.22,87.24,81847.0,70.1307,70.1307,70.0263,70.0424,81847.0
2020-01-22 12:55:00,87.23,87.41,87.23,87.4,81935.0,70.0344,70.1789,70.0344,70.1709,81935.0
2020-01-22 13:00:00,87.4,87.42,87.32,87.39,50229.0,70.1709,70.1869,70.1066,70.1628,50229.0
2020-01-22 13:05:00,87.39,87.43,87.34,87.37,72929.0,70.1628,70.1949,70.1227,70.1468,72929.0
2020-01-22 13:10:00,87.34,87.38,87.3,87.38,67007.0,70.1227,70.1548,70.0906,70.1548,67007.0
2020-01-22 13:15:00,87.39,87.39,87.32,87.33,62792.0,70.1628,70.1628,70.1066,70.1147,62792.0
2020-01-22 13:20:00,87.33,87.37,87.3,87.36,64664.0,70.1147,70.1468,70.0906,70.1387,64664.0
2020-01-22 13:25:00,87.35,87.4,87.3,87.4,35309.0,70.1307,70.1709,70.0906,70.1709,35309.0
2020-01-22 13:30:00,87.42,87.45,87.39,87.39,66861.0,70.1869,70.211,70.1628,70.1628,66861.0
2020-01-22 13:35:00,87.4,87.62,87.39,87.56,57791.0,70.1709,70.3475,70.1628,70.2993,57791.0
2020-01-22 13:40:00,87.57,87.61,87.51,87.53,24766.0,70.3073,70.3395,70.2592,70.2752,24766.0
2020-01-22 13:45:00,87.52,87.63,87.52,87.61,39112.0,70.2672,70.3555,70.2672,70.3395,39112.0
2020-01-22 13:50:00,87.6,87.61,87.55,87.59,31342.0,70.3314,70.3395,70.2913,70.3234,31342.0
2020-01-22 13:55:00,87.59,87.6,87.54,87.56,18380.0,70.3234,70.3314,70.2833,70.2993,18380.0
2020-01-22 14:00:00,87.55,87.58,87.48,87.5,29699.0,70.2913,70.3154,70.2351,70.2511,29699.0
2020-01-22 14:05:00,87.51,87.59,87.5,87.59,17962.0,70.2592,70.3234,70.2511,70.3234,17962.0
2020-01-22 14:10:00,87.59,87.59,87.53,87.54,21923.0,70.3234,70.3234,70.2752,70.2833,21923.0
2020-01-22 14:15:00,87.55,87.56,87.48,87.52,32069.0,70.2913,70.2993,70.2351,70.2672,32069.0
2020-01-22 14:20:00,87.52,87.54,87.44,87.46,30732.0,70.2672,70.2833,70.203,70.219,30732.0
2020-01-22 14:25:00,87.46,87.51,87.42,87.43,25342.0,70.219,70.2592,70.1869,70.1949,25342.0
2020-01-22 14:30:00,87.42,87.44,87.37,87.38,36635.0,70.1869,70.203,70.1468,70.1548,36635.0
2020-01-22 14:35:00,87.37,87.37,87.31,87.33,29327.0,70.1468,70.1468,70.0986,70.1147,29327.0
2020-01-22 14:40:00,87.34,87.35,87.25,87.27,25718.0,70.1227,70.1307,70.0504,70.0665,25718.0
2020-01-22 14:45:00,87.27,87.3,87.26,87.3,19849.0,70.0665,70.0906,70.0585,70.0906,19849.0
2020-01-22 14:50:00,87.29,87.35,87.29,87.31,32213.0,70.0825,70.1307,70.0825,70.0986,32213.0
2020-01-22 14:55:00,87.31,87.37,87.27,87.36,59871.0,70.0986,70.1468,70.0665,70.1387,59871.0
2020-01-22 15:00:00,87.35,87.39,87.25,87.26,31168.0,70.1307,70.1628,70.0504,70.0585,31168.0
2020-01-22 15:05:00,87.26,87.39,87.24,87.39,37979.0,70.0585,70.1628,70.0424,70.1628,37979.0
2020-01-22 15:10:00,87.39,87.4,87.31,87.34,37161.0,70.1628,70.1709,70.0986,70.1227,37161.0
2020-01-22 15:15:00,87.34,87.35,87.24,87.34,38193.0,70.1227,70.1307,70.0424,70.1227,38193.0
2020-01-22 15:20:00,87.34,87.35,87.3,87.33,58151.0,70.1227,70.1307,70.0906,70.1147,58151.0
2020-01-22 15:25:00,87.32,87.46,87.31,87.41,73470.0,70.1066,70.219,70.0986,70.1789,73470.0
2020-01-22 15:30:00,87.42,87.48,87.37,87.4,60341.0,70.1869,70.2351,70.1468,70.1709,60341.0
2020-01-22 15:35:00,87.41,87.44,87.34,87.37,60242.0,70.1789,70.203,70.1227,70.1468,60242.0
2020-01-22 15:40:00,87.37,87.42,87.32,87.32,57194.0,70.1468,70.1869,70.1066,70.1066,57194.0
2020-01-22 15:45:00,87.33,87.4,87.3,87.37,77396.0,70.1147,70.1709,70.0906,70.1468,77396.0
2020-01-22 15:50:00,87.37,87.39,87.25,87.31,130563.0,70.1468,70.1628,70.0504,70.0986,130563.0
2020-01-22 15:55:00,87.31,87.38,87.15,87.2,376787.0,70.0986,70.1548,69.9701,70.0103,376787.0
2020-01-23 09:30:00,87.05,87.07,86.27,86.51,250246.0,69.8898,69.9059,69.2636,69.4563,250246.0
2020-01-23 09:35:00,86.53,86.61,86.29,86.37,64579.0,69.4724,69.5366,69.2797,69.3439,64579.0
2020-01-23 09:40:00,86.39,86.5,86.22,86.25,71936.0,69.36,69.4483,69.2235,69.2476,71936.0
2020-01-23 09:45:00,86.27,86.29,85.69,85.74,231516.0,69.2636,69.2797,68.7979,68.8381,231516.0
2020-01-23 09:50:00,85.73,86.0,85.68,85.75,181889.0,68.8301,69.0468,68.7899,68.8461,181889.0
2020-01-23 09:55:00,85.75,85.77,85.22,85.22,262498.0,68.8461,68.8622,68.4206,68.4206,262498.0
2020-01-23 10:00:00,85.23,85.37,85.05,85.14,185379.0,68.4286,68.541,68.2841,68.3564,185379.0
2020-01-23 10:05:00,85.16,85.31,85.05,85.22,142901.0,68.3724,68.4929,68.2841,68.4206,142901.0
2020-01-23 10:10:00,85.19,85.44,85.11,85.43,135316.0,68.3965,68.5972,68.3323,68.5892,135316.0
2020-01-23 10:15:00,85.43,85.71,85.38,85.66,208423.0,68.5892,68.814,68.5491,68.7739,208423.0
2020-01-23 10:20:00,85.66,85.71,85.33,85.4,107262.0,68.7739,68.814,68.5089,68.5651,107262.0
2020-01-23 10:25:00,85.4,85.44,85.11,85.23,129557.0,68.5651,68.5972,68.3323,68.4286,129557.0
2020-01-23 10:30:00,85.23,85.57,85.19,85.55,278797.0,68.4286,68.7016,68.3965,68.6855,278797.0
2020-01-23 10:35:00,85.55,85.58,85.31,85.41,220136.0,68.6855,68.7096,68.4929,68.5731,220136.0
2020-01-23 10:40:00,85.4,85.66,85.38,85.49,189592.0,68.5651,68.7739,68.5491,68.6374,189592.0
2020-01-23 10:45:00,85.46,85.49,85.29,85.32,45704.0,68.6133,68.6374,68.4768,68.5009,45704.0
2020-01-23 10:50:00,85.33,85.47,85.26,85.42,102030.0,68.5089,68.6213,68.4527,68.5812,102030.0
2020-01-23 10:55:00,85.42,85.54,85.36,85.41,70499.0,68.5812,68.6775,68.533,68.5731,70499.0
2020-01-23 11:00:00,85.38,85.51,85.28,85.34,83738.0,68.5491,68.6534,68.4688,68.5169,83738.0
2020-01-23 11:05:00,85.33,85.36,85.21,85.25,68170.0,68.5089,68.533,68.4126,68.4447,68170.0
2020-01-23 11:10:00,85.26,85.35,85.18,85.29,60540.0,68.4527,68.525,68.3885,68.4768,60540.0
2020-01-23 11:15:00,85.3,85.41,85.25,85.25,75358.0,68.4848,68.5731,68.4447,68.4447,75358.0
2020-01-23 11:20:00,85.26,85.43,85.25,85.33,52782.0,68.4527,68.5892,68.4447,68.5089,52782.0
2020-01-23 11:25:00,85.33,85.45,85.24,85.45,53577.0,68.5089,68.6053,68.4367,68.6053,53577.0
2020-01-23 11:30:00,85.44,85.7,85.44,85.7,158690.0,68.5972,68.806,68.5972,68.806,158690.0
2020-01-23 11:35:00,85.7,85.78,85.53,85.58,100702.0,68.806,68.8702,68.6695,68.7096,100702.0
2020-01-23 11:40:00,85.57,85.57,85.37,85.42,35591.0,68.7016,68.7016,68.541,68.5812,35591.0
2020-01-23 11:45:00,85.43,85.44,85.33,85.34,35491.0,68.5892,68.5972,68.5089,68.5169,35491.0
2020-01-23 11:50:00,85.32,85.43,85.27,85.42,52363.0,68.5009,68.5892,68.4607,68.5812,52363.0
2020-01-23 11:55:00,85.43,85.45,85.31,85.38,38818.0,68.5892,68.6053,68.4929,68.5491,38818.0
2020-01-23 12:00:00,85.36,85.38,85.28,85.29,38364.0,68.533,68.5491,68.4688,68.4768,38364.0
2020-01-23 12:05:00,85.29,85.34,85.2,85.28,81083.0,68.4768,68.5169,68.4045,68.4688,81083.0
2020-01-23 12:10:00,85.29,85.36,85.25,85.34,46635.0,68.4768,68.533,68.4447,68.5169,46635.0
2020-01-23 12:15:00,85.34,85.49,85.33,85.37,60143.0,68.5169,68.6374,68.5089,68.541,60143.0
2020-01-23 12:20:00,85.36,85.42,85.33,85.34,39491.0,68.533,68.5812,68.5089,68.5169,39491.0
2020-01-23 12:25:00,85.34,85.37,85.27,85.28,37424.0,68.5169,68.541,68.4607,68.4688,37424.0
2020-01-23 12:30:00,85.27,85.37,85.25,85.29,54713.0,68.4607,68.541,68.4447,68.4768,54713.0
2020-01-23 12:35:00,85.3,85.3,85.22,85.25,49344.0,68.4848,68.4848,68.4206,68.4447,49344.0
2020-01-23 12:40:00,85.24,85.3,85.21,85.23,51484.0,68.4367,68.4848,68.4126,68.4286,51484.0
2020-01-23 12:45:00,85.23,85.3,85.22,85.24,59326.0,68.4286,68.4848,68.4206,68.4367,59326.0
2020-01-23 12:50:00,85.24,85.31,85.23,85.26,51821.0,68.4367,68.4929,68.4286,68.4527,51821.0
2020-01-23 12:55:00,85.27,85.27,85.17,85.26,59173.0,68.4607,68.4607,68.3805,68.4527,59173.0
2020-01-23 13:00:00,85.27,85.28,85.19,85.19,40721.0,68.4607,68.4688,68.3965,68.3965,40721.0
2020-01-23 13:05:00,85.2,85.25,85.18,85.2,36032.0,68.4045,68.4447,68.3885,68.4045,36032.0
2020-01-23 13:10:00,85.2,85.21,85.17,85.2,39206.0,68.4045,68.4126,68.3805,68.4045,39206.0
2020-01-23 13:15:00,85.19,85.21,85.15,85.17,53333.0,68.3965,68.4126,68.3644,68.3805,53333.0
2020-01-23 13:20:00,85.17,85.3,85.11,85.28,60998.0,68.3805,68.4848,68.3323,68.4688,60998.0
2020-01-23 13:25:00,85.29,85.32,85.1,85.11,48707.0,68.4768,68.5009,68.3243,68.3323,48707.0
2020-01-23 13:30:00,85.11,85.26,85.07,85.2,82577.0,68.3323,68.4527,68.3002,68.4045,82577.0
2020-01-23 13:35:00,85.22,85.22,85.11,85.12,46908.0,68.4206,68.4206,68.3323,68.3403,46908.0
2020-01-23 13:40:00,85.11,85.26,85.11,85.23,41322.0,68.3323,68.4527,68.3323,68.4286,41322.0
2020-01-23 13:45:00,85.23,85.28,85.18,85.23,57071.0,68.4286,68.4688,68.3885,68.4286,57071.0
2020-01-23 13:50:00,85.24,85.27,85.19,85.21,61438.0,68.4367,68.4607,68.3965,68.4126,61438.0
2020-01-23 13:55:00,85.21,85.24,85.18,85.23,95891.0,68.4126,68.4367,68.3885,68.4286,95891.0
2020-01-23 14:00:00,85.23,85.32,85.17,85.17,97237.0,68.4286,68.5009,68.3805,68.3805,97237.0
2020-01-23 14:05:00,85.18,85.21,85.17,85.19,62554.0,68.3885,68.4126,68.3805,68.3965,62554.0
2020-01-23 14:10:00,85.19,85.21,85.11,85.12,64341.0,68.3965,68.4126,68.3323,68.3403,64341.0
2020-01-23 14:15:00,85.12,85.18,85.11,85.16,57445.0,68.3403,68.3885,68.3323,68.3724,57445.0
2020-01-23 14:20:00,85.14,85.16,85.05,85.11,181369.0,68.3564,68.3724,68.2841,68.3323,181369.0
2020-01-23 14:25:00,85.1,85.11,85.0,85.02,199905.0,68.3243,68.3323,68.244,68.26,199905.0
2020-01-23 14:30:00,85.01,85.1,85.01,85.07,56869.0,68.252,68.3243,68.252,68.3002,56869.0
2020-01-23 14:35:00,85.06,85.1,85.06,85.09,59163.0,68.2921,68.3243,68.2921,68.3162,59163.0
2020-01-23 14:40:00,85.09,85.1,85.0,85.01,57937.0,68.3162,68.3243,68.244,68.252,57937.0
2020-01-23 14:45:00,85.0,85.03,85.0,85.03,70689.0,68.244,68.268,68.244,68.268,70689.0
2020-01-23 14:50:00,85.03,85.05,84.99,85.01,117659.0,68.268,68.2841,68.2359,68.252,117659.0
2020-01-23 14:55:00,85.01,85.1,85.0,85.09,61835.0,68.252,68.3243,68.244,68.3162,61835.0
2020-01-23 15:00:00,85.09,85.17,85.07,85.16,57428.0,68.3162,68.3805,68.3002,68.3724,57428.0
2020-01-23 15:05:00,85.15,85.31,85.1,85.31,81074.0,68.3644,68.4929,68.3243,68.4929,81074.0
2020-01-23 15:10:00,85.31,85.32,85.19,85.2,61888.0,68.4929,68.5009,68.3965,68.4045,61888.0
2020-01-23 15:15:00,85.21,85.34,85.2,85.23,67020.0,68.4126,68.5169,68.4045,68.4286,67020.0
2020-01-23 15:20:00,85.23,85.33,85.23,85.27,71454.0,68.4286,68.5089,68.4286,68.4607,71454.0
2020-01-23 15:25:00,85.26,85.37,85.25,85.32,65847.0,68.4527,68.541,68.4447,68.5009,65847.0
2020-01-23 15:30:00,85.32,85.45,85.32,85.42,120426.0,68.5009,68.6053,68.5009,68.5812,120426.0
2020-01-23 15:35:00,85.42,85.48,85.32,85.34,90980.0,68.5812,68.6293,68.5009,68.5169,90980.0
2020-01-23 15:40:00,85.34,85.42,85.29,85.33,78471.0,68.5169,68.5812,68.4768,68.5089,78471.0
2020-01-23 15:45:00,85.33,85.4,85.3,85.31,96823.0,68.5089,68.5651,68.4848,68.4929,96823.0
2020-01-23 15:50:00,85.3,85.32,85.25,85.31,171338.0,68.4848,68.5009,68.4447,68.4929,171338.0
2020-01-23 15:55:00,85.31,85.37,85.25,85.27,425942.0,68.4929,68.541,68.4447,68.4607,425942.0
2020-01-24 09:30:00,85.43,85.48,84.64,84.78,333850.0,68.5892,68.6293,67.9549,68.0673,333850.0
2020-01-24 09:35:00,84.8,84.84,84.53,84.57,164077.0,68.0834,68.1155,67.8666,67.8987,164077.0
2020-01-24 09:40:00,84.57,84.68,84.35,84.36,166681.0,67.8987,67.987,67.7221,67.7301,166681.0
2020-01-24 09:45:00,84.36,84.48,84.27,84.34,130413.0,67.7301,67.8265,67.6579,67.7141,130413.0
2020-01-24 09:50:00,84.34,84.46,84.01,84.03,150408.0,67.7141,67.8104,67.4491,67.4652,150408.0
2020-01-24 09:55:00,84.02,84.16,84.01,84.12,375295.0,67.4572,67.5696,67.4491,67.5374,375295.0
2020-01-24 10:00:00,84.11,84.22,83.85,83.91,767261.0,67.5294,67.6177,67.3207,67.3688,767261.0
2020-01-24 10:05:00,83.9,83.93,83.6,83.84,240198.0,67.3608,67.3849,67.1199,67.3126,240198.0
2020-01-24 10:10:00,83.84,83.85,83.61,83.71,121004.0,67.3126,67.3207,67.128,67.2083,121004.0
2020-01-24 10:15:00,83.73,83.79,83.4,83.55,225585.0,67.2243,67.2725,66.9594,67.0798,225585.0
2020-01-24 10:20:00,83.55,83.97,83.53,83.92,136346.0,67.0798,67.417,67.0637,67.3769,136346.0
2020-01-24 10:25:00,83.92,84.0,83.48,83.48,174611.0,67.3769,67.4411,67.0236,67.0236,174611.0
2020-01-24 10:30:00,83.5,83.68,83.3,83.6,225051.0,67.0397,67.1842,66.8791,67.1199,225051.0
2020-01-24 10:35:00,83.61,83.77,83.51,83.7,104252.0,67.128,67.2564,67.0477,67.2002,104252.0
2020-01-24 10:40:00,83.71,83.77,83.57,83.63,208605.0,67.2083,67.2564,67.0959,67.144,208605.0
2020-01-24 10:45:00,83.62,83.69,83.58,83.62,87923.0,67.136,67.1922,67.1039,67.136,87923.0
2020-01-24 10:50:00,83.62,83.65,83.36,83.56,205297.0,67.136,67.1601,66.9273,67.0878,205297.0
2020-01-24 10:55:00,83.55,83.64,83.52,83.57,43293.0,67.0798,67.1521,67.0557,67.0959,43293.0
2020-01-24 11:00:00,83.56,83.58,83.45,83.5,112875.0,67.0878,67.1039,66.9995,67.0397,112875.0
2020-01-24 11:05:00,83.5,83.64,83.46,83.55,83275.0,67.0397,67.1521,67.0075,67.0798,83275.0
2020-01-24 11:10:00,83.57,83.58,83.35,83.36,64018.0,67.0959,67.1039,66.9192,66.9273,64018.0
2020-01-24 11:15:00,83.35,83.42,83.11,83.2,182838.0,66.9192,66.9754,66.7265,66.7988,182838.0
2020-01-24 11:20:00,83.2,83.28,83.06,83.14,116797.0,66.7988,66.863,66.6864,66.7506,116797.0
2020-01-24 11:25:00,83.15,83.2,83.02,83.07,88421.0,66.7587,66.7988,66.6543,66.6944,88421.0
2020-01-24 11:30:00,83.06,83.09,82.82,82.95,207563.0,66.6864,66.7105,66.4937,66.5981,207563.0
2020-01-24 11:35:00,82.95,83.18,82.94,83.05,115066.0,66.5981,66.7827,66.5901,66.6784,115066.0
2020-01-24 11:40:00,83.04,83.05,82.76,82.81,137684.0,66.6703,66.6784,66.4455,66.4857,137684.0
2020-01-24 11:45:00,82.81,83.0,82.8,82.86,86343.0,66.4857,66.6382,66.4776,66.5258,86343.0
2020-01-24 11:50:00,82.88,83.03,82.85,82.92,82865.0,66.5419,66.6623,66.5178,66.574,82865.0
2020-01-24 11:55:00,82.92,83.03,82.85,82.94,122753.0,66.574,66.6623,66.5178,66.5901,122753.0
2020-01-24 12:00:00,82.93,83.07,82.92,83.07,99418.0,66.582,66.6944,66.574,66.6944,99418.0
2020-01-24 12:05:00,83.06,83.12,82.98,83.05,67841.0,66.6864,66.7346,66.6222,66.6784,67841.0
2020-01-24 12:10:00,83.05,83.11,83.0,83.03,60088.0,66.6784,66.7265,66.6382,66.6623,60088.0
2020-01-24 12:15:00,83.03,83.04,82.79,82.83,103705.0,66.6623,66.6703,66.4696,66.5017,103705.0
2020-01-24 12:20:00,82.82,83.1,82.81,83.07,90715.0,66.4937,66.7185,66.4857,66.6944,90715.0
2020-01-24 12:25:00,83.07,83.13,83.0,83.04,66380.0,66.6944,66.7426,66.6382,66.6703,66380.0
2020-01-24 12:30:00,83.05,83.3,83.04,83.26,68594.0,66.6784,66.8791,66.6703,66.847,68594.0
2020-01-24 12:35:00,83.25,83.29,83.19,83.26,40543.0,66.8389,66.8711,66.7908,66.847,40543.0
2020-01-24 12:40:00,83.27,83.46,83.26,83.42,121469.0,66.855,67.0075,66.847,66.9754,121469.0
2020-01-24 12:45:00,83.42,83.44,83.25,83.41,68484.0,66.9754,66.9915,66.8389,66.9674,68484.0
2020-01-24 12:50:00,83.41,83.54,83.39,83.52,96888.0,66.9674,67.0718,66.9513,67.0557,96888.0
2020-01-24 12:55:00,83.53,83.65,83.5,83.64,81195.0,67.0637,67.1601,67.0397,67.1521,81195.0
2020-01-24 13:00:00,83.63,83.66,83.53,83.54,77460.0,67.144,67.1681,67.0637,67.0718,77460.0
2020-01-24 13:05:00,83.54,83.67,83.5,83.63,40254.0,67.0718,67.1761,67.0397,67.144,40254.0
2020-01-24 13:10:00,83.62,83.63,83.5,83.55,44634.0,67.136,67.144,67.0397,67.0798,44634.0
2020-01-24 13:15:00,83.56,83.61,83.48,83.51,63729.0,67.0878,67.128,67.0236,67.0477,63729.0
2020-01-24 13:20:00,83.52,83.71,83.5,83.71,146254.0,67.0557,67.2083,67.0397,67.2083,146254.0
2020-01-24 13:25:00,83.71,83.72,83.55,83.63,74093.0,67.2083,67.2163,67.0798,67.144,74093.0
2020-01-24 13:30:00,83.62,83.64,83.47,83.5,53752.0,67.136,67.1521,67.0156,67.0397,53752.0
2020-01-24 13:35:00,83.5,83.58,83.46,83.53,60537.0,67.0397,67.1039,67.0075,67.0637,60537.0
2020-01-24 13:40:00,83.53,83.54,83.37,83.47,119289.0,67.0637,67.0718,66.9353,67.0156,119289.0
2020-01-24 13:45:00,83.47,83.55,83.37,83.39,78247.0,67.0156,67.0798,66.9353,66.9513,78247.0
2020-01-24 13:50:00,83.4,83.4,83.28,83.39,44505.0,66.9594,66.9594,66.863,66.9513,44505.0
2020-01-24 13:55:00,83.39,83.53,83.34,83.45,192684.0,66.9513,67.0637,66.9112,66.9995,192684.0
2020-01-24 14:00:00,83.43,83.51,83.36,83.36,109627.0,66.9835,67.0477,66.9273,66.9273,109627.0
2020-01-24 14:05:00,83.37,83.47,83.36,83.44,73315.0,66.9353,67.0156,66.9273,66.9915,73315.0
2020-01-24 14:10:00,83.45,83.46,83.26,83.3,55048.0,66.9995,67.0075,66.847,66.8791,55048.0
2020-01-24 14:15:00,83.31,83.37,83.26,83.28,36075.0,66.8871,66.9353,66.847,66.863,36075.0
2020-01-24 14:20:00,83.28,83.3,83.09,83.1,68299.0,66.863,66.8791,66.7105,66.7185,68299.0
2020-01-24 14:25:00,83.1,83.16,83.01,83.01,88577.0,66.7185,66.7667,66.6463,66.6463,88577.0
2020-01-24 14:30:00,83.01,83.11,83.01,83.09,78288.0,66.6463,66.7265,66.6463,66.7105,78288.0
2020-01-24 14:35:00,83.09,83.09,82.96,83.04,96243.0,66.7105,66.7105,66.6061,66.6703,96243.0
2020-01-24 14:40:00,83.06,83.08,82.95,82.98,71987.0,66.6864,66.7025,66.5981,66.6222,71987.0
2020-01-24 14:45:00,82.98,83.07,82.96,83.03,53258.0,66.6222,66.6944,66.6061,66.6623,53258.0
2020-01-24 14:50:00,83.02,83.22,83.0,83.22,109260.0,66.6543,66.8149,66.6382,66.8149,109260.0
2020-01-24 14:55:00,83.22,83.58,83.21,83.55,117694.0,66.8149,67.1039,66.8068,67.0798,117694.0
2020-01-24 15:00:00,83.55,83.55,83.39,83.53,57308.0,67.0798,67.0798,66.9513,67.0637,57308.0
2020-01-24 15:05:00,83.54,83.57,83.41,83.48,67231.0,67.0718,67.0959,66.9674,67.0236,67231.0
2020-01-24 15:10:00,83.49,83.59,83.43,83.49,75205.0,67.0316,67.1119,66.9835,67.0316,75205.0
2020-01-24 15:15:00,83.5,83.57,83.48,83.53,51695.0,67.0397,67.0959,67.0236,67.0637,51695.0
2020-01-24 15:20:00,83.54,83.66,83.52,83.56,53068.0,67.0718,67.1681,67.0557,67.0878,53068.0
2020-01-24 15:25:00,83.57,83.64,83.53,83.61,47427.0,67.0959,67.1521,67.0637,67.128,47427.0
2020-01-24 15:30:00,83.59,83.6,83.4,83.44,102048.0,67.1119,67.1199,66.9594,66.9915,102048.0
2020-01-24 15:35:00,83.44,83.54,83.29,83.29,96215.0,66.9915,67.0718,66.8711,66.8711,96215.0
2020-01-24 15:40:00,83.3,83.34,83.19,83.32,86142.0,66.8791,66.9112,66.7908,66.8951,86142.0
2020-01-24 15:45:00,83.32,83.43,83.3,83.37,113270.0,66.8951,66.9835,66.8791,66.9353,113270.0
2020-01-24 15:50:00,83.37,83.53,83.31,83.51,216171.0,66.9353,67.0637,66.8871,67.0477,216171.0
2020-01-24 15:55:00,83.52,83.58,83.37,83.54,583617.0,67.0557,67.1039,66.9353,67.0718,583617.0
2020-01-27 09:30:00,85.05,85.43,84.65,85.25,897818.0,68.2841,68.5892,67.963,68.4447,897818.0
2020-01-27 09:35:00,85.25,85.6,84.96,85.45,456929.0,68.4447,68.7257,68.2118,68.6053,456929.0
2020-01-27 09:40:00,85.45,85.75,85.33,85.73,302288.0,68.6053,68.8461,68.5089,68.8301,302288.0
2020-01-27 09:45:00,85.71,85.93,85.62,85.75,385373.0,68.814,68.9906,68.7417,68.8461,385373.0
2020-01-27 09:50:00,85.77,85.83,85.38,85.47,260789.0,68.8622,68.9103,68.5491,68.6213,260789.0
2020-01-27 09:55:00,85.47,85.52,84.97,85.14,271154.0,68.6213,68.6615,68.2199,68.3564,271154.0
2020-01-27 10:00:00,85.14,85.19,84.44,84.45,263265.0,68.3564,68.3965,67.7944,67.8024,263265.0
2020-01-27 10:05:00,84.45,84.7,84.38,84.69,215685.0,67.8024,68.0031,67.7462,67.9951,215685.0
2020-01-27 10:10:00,84.67,84.93,84.65,84.87,204555.0,67.979,68.1878,67.963,68.1396,204555.0
2020-01-27 10:15:00,84.86,85.01,84.69,84.73,169541.0,68.1316,68.252,67.9951,68.0272,169541.0
2020-01-27 10:20:00,84.72,84.83,84.61,84.82,223271.0,68.0192,68.1075,67.9308,68.0994,223271.0
2020-01-27 10:25:00,84.83,84.93,84.78,84.89,169004.0,68.1075,68.1878,68.0673,68.1556,169004.0
2020-01-27 10:30:00,84.88,84.92,84.51,84.55,133763.0,68.1476,68.1797,67.8506,67.8827,133763.0
2020-01-27 10:35:00,84.56,84.69,84.43,84.46,180664.0,67.8907,67.9951,67.7863,67.8104,180664.0
2020-01-27 10:40:00,84.46,84.52,84.32,84.44,104414.0,67.8104,67.8586,67.698,67.7944,104414.0
2020-01-27 10:45:00,84.44,84.56,84.33,84.38,246887.0,67.7944,67.8907,67.706,67.7462,246887.0
2020-01-27 10:50:00,84.39,84.46,84.32,84.36,76971.0,67.7542,67.8104,67.698,67.7301,76971.0
2020-01-27 10:55:00,84.37,84.54,84.3,84.52,208841.0,67.7382,67.8746,67.682,67.8586,208841.0
2020-01-27 11:00:00,84.53,84.75,84.46,84.68,132499.0,67.8666,68.0432,67.8104,67.987,132499.0
2020-01-27 11:05:00,84.68,84.74,84.39,84.4,67812.0,67.987,68.0352,67.7542,67.7622,67812.0
2020-01-27 11:10:00,84.39,84.5,84.32,84.48,73590.0,67.7542,67.8425,67.698,67.8265,73590.0
2020-01-27 11:15:00,84.48,84.5,84.38,84.41,59607.0,67.8265,67.8425,67.7462,67.7703,59607.0
2020-01-27 11:20:00,84.41,84.56,84.4,84.47,56927.0,67.7703,67.8907,67.7622,67.8184,56927.0
2020-01-27 11:25:00,84.47,84.53,84.32,84.37,82679.0,67.8184,67.8666,67.698,67.7382,82679.0
2020-01-27 11:30:00,84.37,84.47,84.16,84.25,106284.0,67.7382,67.8184,67.5696,67.6418,106284.0
2020-01-27 11:35:00,84.25,84.6,84.25,84.53,99351.0,67.6418,67.9228,67.6418,67.8666,99351.0
2020-01-27 11:40:00,84.55,84.55,84.33,84.39,42572.0,67.8827,67.8827,67.706,67.7542,42572.0
2020-01-27 11:45:00,84.38,84.42,84.25,84.3,117291.0,67.7462,67.7783,67.6418,67.682,117291.0
2020-01-27 11:50:00,84.3,84.51,84.24,84.45,71066.0,67.682,67.8506,67.6338,67.8024,71066.0
2020-01-27 11:55:00,84.46,84.54,84.42,84.49,80813.0,67.8104,67.8746,67.7783,67.8345,80813.0
2020-01-27 12:00:00,84.47,84.52,84.41,84.5,36502.0,67.8184,67.8586,67.7703,67.8425,36502.0
2020-01-27 12:05:00,84.5,84.73,84.49,84.7,87551.0,67.8425,68.0272,67.8345,68.0031,87551.0
2020-01-27 12:10:00,84.71,84.77,84.65,84.68,92529.0,68.0111,68.0593,67.963,67.987,92529.0
2020-01-27 12:15:00,84.69,84.75,84.68,84.71,49910.0,67.9951,68.0432,67.987,68.0111,49910.0
2020-01-27 12:20:00,84.72,84.74,84.56,84.61,57185.0,68.0192,68.0352,67.8907,67.9308,57185.0
2020-01-27 12:25:00,84.6,84.66,84.58,84.62,49908.0,67.9228,67.971,67.9068,67.9389,49908.0
2020-01-27 12:30:00,84.62,84.62,84.47,84.51,60538.0,67.9389,67.9389,67.8184,67.8506,60538.0
2020-01-27 12:35:00,84.51,84.52,84.42,84.49,55082.0,67.8506,67.8586,67.7783,67.8345,55082.0
2020-01-27 12:40:00,84.48,84.56,84.46,84.5,40888.0,67.8265,67.8907,67.8104,67.8425,40888.0
2020-01-27 12:45:00,84.48,84.52,84.4,84.43,41629.0,67.8265,67.8586,67.7622,67.7863,41629.0
2020-01-27 12:50:00,84.44,84.52,84.4,84.41,36072.0,67.7944,67.8586,67.7622,67.7703,36072.0
2020-01-27 12:55:00,84.41,84.44,84.34,84.42,38388.0,67.7703,67.7944,67.7141,67.7783,38388.0
2020-01-27 13:00:00,84.41,84.53,84.35,84.46,68118.0,67.7703,67.8666,67.7221,67.8104,68118.0
2020-01-27 13:05:00,84.46,84.46,84.31,84.33,33158.0,67.8104,67.8104,67.69,67.706,33158.0
2020-01-27 13:10:00,84.35,84.43,84.31,84.41,44198.0,67.7221,67.7863,67.69,67.7703,44198.0
2020-01-27 13:15:00,84.41,84.49,84.38,84.41,47337.0,67.7703,67.8345,67.7462,67.7703,47337.0
2020-01-27 13:20:00,84.42,84.54,84.39,84.41,58750.0,67.7783,67.8746,67.7542,67.7703,58750.0
2020-01-27 13:25:00,84.42,84.49,84.33,84.36,49599.0,67.7783,67.8345,67.706,67.7301,49599.0
2020-01-27 13:30:00,84.36,84.4,84.3,84.33,31944.0,67.7301,67.7622,67.682,67.706,31944.0
2020-01-27 13:35:00,84.33,84.49,84.33,84.46,38456.0,67.706,67.8345,67.706,67.8104,38456.0
2020-01-27 13:40:00,84.47,84.5,84.39,84.4,40131.0,67.8184,67.8425,67.7542,67.7622,40131.0
2020-01-27 13:45:00,84.4,84.45,84.37,84.44,47320.0,67.7622,67.8024,67.7382,67.7944,47320.0
2020-01-27 13:50:00,84.44,84.47,84.32,84.33,34312.0,67.7944,67.8184,67.698,67.706,34312.0
2020-01-27 13:55:00,84.33,84.42,84.33,84.34,44379.0,67.706,67.7783,67.706,67.7141,44379.0
2020-01-27 14:00:00,84.35,84.37,84.22,84.31,101187.0,67.7221,67.7382,67.6177,67.69,101187.0
2020-01-27 14:05:00,84.31,84.41,84.31,84.34,44626.0,67.69,67.7703,67.69,67.7141,44626.0
2020-01-27 14:10:00,84.34,84.54,84.33,84.53,44363.0,67.7141,67.8746,67.706,67.8666,44363.0
2020-01-27 14:15:00,84.52,84.7,84.51,84.65,110587.0,67.8586,68.0031,67.8506,67.963,110587.0
2020-01-27 14:20:00,84.65,84.71,84.58,84.66,102296.0,67.963,68.0111,67.9068,67.971,102296.0
2020-01-27 14:25:00,84.65,84.76,84.6,84.74,73580.0,67.963,68.0513,67.9228,68.0352,73580.0
2020-01-27 14:30:00,84.74,84.83,84.72,84.73,84129.0,68.0352,68.1075,68.0192,68.0272,84129.0
2020-01-27 14:35:00,84.73,84.77,84.54,84.6,73913.0,68.0272,68.0593,67.8746,67.9228,73913.0
2020-01-27 14:40:00,84.62,84.71,84.56,84.58,83433.0,67.9389,68.0111,67.8907,67.9068,83433.0
2020-01-27 14:45:00,84.57,84.59,84.43,84.43,53225.0,67.8987,67.9148,67.7863,67.7863,53225.0
2020-01-27 14:50:00,84.42,84.47,84.33,84.4,60657.0,67.7783,67.8184,67.706,67.7622,60657.0
2020-01-27 14:55:00,84.38,84.48,84.33,84.45,59511.0,67.7462,67.8265,67.706,67.8024,59511.0
2020-01-27 15:00:00,84.44,84.46,84.32,84.39,93385.0,67.7944,67.8104,67.698,67.7542,93385.0
2020-01-27 15:05:00,84.38,84.47,84.32,84.35,69969.0,67.7462,67.8184,67.698,67.7221,69969.0
2020-01-27 15:10:00,84.34,84.38,84.25,84.27,87769.0,67.7141,67.7462,67.6418,67.6579,87769.0
2020-01-27 15:15:00,84.27,84.39,84.27,84.34,59076.0,67.6579,67.7542,67.6579,67.7141,59076.0
2020-01-27 15:20:00,84.32,84.34,84.23,84.27,67753.0,67.698,67.7141,67.6258,67.6579,67753.0
2020-01-27 15:25:00,84.25,84.29,84.21,84.25,76513.0,67.6418,67.6739,67.6097,67.6418,76513.0
2020-01-27 15:30:00,84.25,84.26,84.09,84.14,108806.0,67.6418,67.6498,67.5134,67.5535,108806.0
2020-01-27 15:35:00,84.14,84.17,84.03,84.09,103189.0,67.5535,67.5776,67.4652,67.5134,103189.0
2020-01-27 15:40:00,84.08,84.2,84.08,84.13,78817.0,67.5053,67.6017,67.5053,67.5455,78817.0
2020-01-27 15:45:00,84.12,84.21,84.04,84.12,99929.0,67.5374,67.6097,67.4732,67.5374,99929.0
2020-01-27 15:50:00,84.11,84.13,84.03,84.07,168175.0,67.5294,67.5455,67.4652,67.4973,168175.0
2020-01-27 15:55:00,84.07,84.16,84.0,84.03,384292.0,67.4973,67.5696,67.4411,67.4652,384292.0
2020-01-28 09:30:00,85.09,85.1,84.05,84.05,428791.0,68.3162,68.3243,67.4812,67.4812,428791.0
2020-01-28 09:35:00,84.06,84.19,83.96,84.02,186704.0,67.4893,67.5936,67.409,67.4572,186704.0
2020-01-28 09:40:00,84.03,84.36,83.93,84.34,202044.0,67.4652,67.7301,67.3849,67.7141,202044.0
2020-01-28 09:45:00,84.34,84.35,84.12,84.26,112770.0,67.7141,67.7221,67.5374,67.6498,112770.0
2020-01-28 09:50:00,84.29,84.34,84.2,84.27,100220.0,67.6739,67.7141,67.6017,67.6579,100220.0
2020-01-28 09:55:00,84.27,84.29,84.14,84.16,68810.0,67.6579,67.6739,67.5535,67.5696,68810.0
2020-01-28 10:00:00,84.16,84.24,84.13,84.23,77735.0,67.5696,67.6338,67.5455,67.6258,77735.0
2020-01-28 10:05:00,84.21,84.38,84.19,84.29,81840.0,67.6097,67.7462,67.5936,67.6739,81840.0
2020-01-28 10:10:00,84.3,84.37,84.2,84.36,111301.0,67.682,67.7382,67.6017,67.7301,111301.0
2020-01-28 10:15:00,84.36,84.4,84.26,84.3,74152.0,67.7301,67.7622,67.6498,67.682,74152.0
2020-01-28 10:20:00,84.3,84.3,84.16,84.23,102225.0,67.682,67.682,67.5696,67.6258,102225.0
2020-01-28 10:25:00,84.23,84.47,84.16,84.27,243345.0,67.6258,67.8184,67.5696,67.6579,243345.0
2020-01-28 10:30:00,84.26,84.39,84.26,84.31,53161.0,67.6498,67.7542,67.6498,67.69,53161.0
2020-01-28 10:35:00,84.33,84.33,84.16,84.21,60925.0,67.706,67.706,67.5696,67.6097,60925.0
2020-01-28 10:40:00,84.21,84.25,84.15,84.19,69066.0,67.6097,67.6418,67.5615,67.5936,69066.0
2020-01-28 10:45:00,84.18,84.23,84.05,84.06,49223.0,67.5856,67.6258,67.4812,67.4893,49223.0
2020-01-28 10:50:00,84.06,84.23,84.06,84.12,55208.0,67.4893,67.6258,67.4893,67.5374,55208.0
2020-01-28 10:55:00,84.12,84.19,84.07,84.16,46333.0,67.5374,67.5936,67.4973,67.5696,46333.0
2020-01-28 11:00:00,84.16,84.17,83.92,83.92,65263.0,67.5696,67.5776,67.3769,67.3769,65263.0
2020-01-28 11:05:00,83.94,84.07,83.94,84.04,74881.0,67.3929,67.4973,67.3929,67.4732,74881.0
2020-01-28 11:10:00,84.06,84.22,84.01,84.18,38761.0,67.4893,67.6177,67.4491,67.5856,38761.0
2020-01-28 11:15:00,84.19,84.25,84.15,84.21,38959.0,67.5936,67.6418,67.5615,67.6097,38959.0
2020-01-28 11:20:00,84.21,84.21,84.04,84.16,53152.0,67.6097,67.6097,67.4732,67.5696,53152.0
2020-01-28 11:25:00,84.16,84.25,84.15,84.24,58579.0,67.5696,67.6418,67.5615,67.6338,58579.0
2020-01-28 11:30:00,84.23,84.39,84.22,84.34,66036.0,67.6258,67.7542,67.6177,67.7141,66036.0
2020-01-28 11:35:00,84.33,84.39,84.25,84.39,53296.0,67.706,67.7542,67.6418,67.7542,53296.0
2020-01-28 11:40:00,84.39,84.44,84.36,84.39,86480.0,67.7542,67.7944,67.7301,67.7542,86480.0
2020-01-28 11:45:00,84.4,84.43,84.24,84.34,80829.0,67.7622,67.7863,67.6338,67.7141,80829.0
2020-01-28 11:50:00,84.35,84.36,84.24,84.29,41857.0,67.7221,67.7301,67.6338,67.6739,41857.0
2020-01-28 11:55:00,84.28,84.42,84.28,84.39,43916.0,67.6659,67.7783,67.6659,67.7542,43916.0
2020-01-28 12:00:00,84.39,84.4,84.22,84.24,53340.0,67.7542,67.7622,67.6177,67.6338,53340.0
2020-01-28 12:05:00,84.24,84.31,84.18,84.31,42519.0,67.6338,67.69,67.5856,67.69,42519.0
2020-01-28 12:10:00,84.31,84.36,84.25,84.26,67538.0,67.69,67.7301,67.6418,67.6498,67538.0
2020-01-28 12:15:00,84.25,84.3,84.22,84.26,94715.0,67.6418,67.682,67.6177,67.6498,94715.0
2020-01-28 12:20:00,84.27,84.28,84.21,84.26,59215.0,67.6579,67.6659,67.6097,67.6498,59215.0
2020-01-28 12:25:00,84.26,84.32,84.25,84.31,65829.0,67.6498,67.698,67.6418,67.69,65829.0
2020-01-28 12:30:00,84.31,84.32,84.17,84.17,43346.0,67.69,67.698,67.5776,67.5776,43346.0
2020-01-28 12:35:00,84.16,84.16,83.95,83.96,64422.0,67.5696,67.5696,67.401,67.409,64422.0
2020-01-28 12:40:00,83.96,84.04,83.95,84.03,57226.0,67.409,67.4732,67.401,67.4652,57226.0
2020-01-28 12:45:00,84.04,84.07,83.98,83.99,44736.0,67.4732,67.4973,67.425,67.4331,44736.0
2020-01-28 12:50:00,84.0,84.05,83.94,83.97,37289.0,67.4411,67.4812,67.3929,67.417,37289.0
2020-01-28 12:55:00,83.97,84.03,83.96,83.98,26083.0,67.417,67.4652,67.409,67.425,26083.0
2020-01-28 13:00:00,83.98,83.98,83.84,83.89,41881.0,67.425,67.425,67.3126,67.3528,41881.0
2020-01-28 13:05:00,83.89,83.91,83.82,83.87,56823.0,67.3528,67.3688,67.2966,67.3367,56823.0
2020-01-28 13:10:00,83.86,83.92,83.83,83.92,36974.0,67.3287,67.3769,67.3046,67.3769,36974.0
2020-01-28 13:15:00,83.92,83.92,83.8,83.8,44225.0,67.3769,67.3769,67.2805,67.2805,44225.0
2020-01-28 13:20:00,83.81,83.86,83.75,83.83,43333.0,67.2885,67.3287,67.2404,67.3046,43333.0
2020-01-28 13:25:00,83.84,83.86,83.81,83.85,68100.0,67.3126,67.3287,67.2885,67.3207,68100.0
2020-01-28 13:30:00,83.86,83.86,83.77,83.79,32448.0,67.3287,67.3287,67.2564,67.2725,32448.0
2020-01-28 13:35:00,83.79,83.79,83.72,83.73,42906.0,67.2725,67.2725,67.2163,67.2243,42906.0
2020-01-28 13:40:00,83.73,83.81,83.72,83.76,45495.0,67.2243,67.2885,67.2163,67.2484,45495.0
2020-01-28 13:45:00,83.75,83.77,83.72,83.72,42041.0,67.2404,67.2564,67.2163,67.2163,42041.0
2020-01-28 13:50:00,83.72,83.79,83.71,83.78,44876.0,67.2163,67.2725,67.2083,67.2645,44876.0
2020-01-28 13:55:00,83.79,83.79,83.72,83.75,51540.0,67.2725,67.2725,67.2163,67.2404,51540.0
2020-01-28 14:00:00,83.74,83.86,83.74,83.81,87368.0,67.2323,67.3287,67.2323,67.2885,87368.0
2020-01-28 14:05:00,83.81,83.85,83.79,83.81,37022.0,67.2885,67.3207,67.2725,67.2885,37022.0
2020-01-28 14:10:00,83.8,83.97,83.79,83.96,59135.0,67.2805,67.417,67.2725,67.409,59135.0
2020-01-28 14:15:00,83.96,83.96,83.81,83.85,78593.0,67.409,67.409,67.2885,67.3207,78593.0
2020-01-28 14:20:00,83.86,83.87,83.83,83.86,39494.0,67.3287,67.3367,67.3046,67.3287,39494.0
2020-01-28 14:25:00,83.85,83.86,83.82,83.84,28573.0,67.3207,67.3287,67.2966,67.3126,28573.0
2020-01-28 14:30:00,83.84,83.86,83.77,83.86,57871.0,67.3126,67.3287,67.2564,67.3287,57871.0
2020-01-28 14:35:00,83.84,83.88,83.8,83.81,74751.0,67.3126,67.3447,67.2805,67.2885,74751.0
2020-01-28 14:40:00,83.81,83.85,83.78,83.82,50473.0,67.2885,67.3207,67.2645,67.2966,50473.0
2020-01-28 14:45:00,83.82,83.89,83.82,83.84,55344.0,67.2966,67.3528,67.2966,67.3126,55344.0
2020-01-28 14:50:00,83.84,83.85,83.77,83.81,37487.0,67.3126,67.3207,67.2564,67.2885,37487.0
2020-01-28 14:55:00,83.83,83.86,83.77,83.8,67391.0,67.3046,67.3287,67.2564,67.2805,67391.0
2020-01-28 15:00:00,83.79,83.81,83.7,83.7,66618.0,67.2725,67.2885,67.2002,67.2002,66618.0
2020-01-28 15:05:00,83.7,83.72,83.64,83.72,75395.0,67.2002,67.2163,67.1521,67.2163,75395.0
2020-01-28 15:10:00,83.72,83.77,83.7,83.77,49429.0,67.2163,67.2564,67.2002,67.2564,49429.0
2020-01-28 15:15:00,83.77,83.78,83.7,83.73,72589.0,67.2564,67.2645,67.2002,67.2243,72589.0
2020-01-28 15:20:00,83.73,83.8,83.73,83.78,69612.0,67.2243,67.2805,67.2243,67.2645,69612.0
2020-01-28 15:25:00,83.78,83.81,83.75,83.75,70458.0,67.2645,67.2885,67.2404,67.2404,70458.0
2020-01-28 15:30:00,83.75,83.8,83.73,83.79,91464.0,67.2404,67.2805,67.2243,67.2725,91464.0
2020-01-28 15:35:00,83.79,83.85,83.76,83.83,106568.0,67.2725,67.3207,67.2484,67.3046,106568.0
2020-01-28 15:40:00,83.82,83.86,83.77,83.86,77058.0,67.2966,67.3287,67.2564,67.3287,77058.0
2020-01-28 15:45:00,83.85,83.87,83.79,83.8,109899.0,67.3207,67.3367,67.2725,67.2805,109899.0
2020-01-28 15:50:00,83.8,83.85,83.74,83.84,141837.0,67.2805,67.3207,67.2323,67.3126,141837.0
2020-01-28 15:55:00,83.85,83.89,83.74,83.77,297504.0,67.3207,67.3528,67.2323,67.2564,297504.0
2020-01-29 09:30:00,83.8,84.0,83.71,83.73,179715.0,67.2805,67.4411,67.2083,67.2243,179715.0
2020-01-29 09:35:00,83.73,83.85,83.6,83.67,50810.0,67.2243,67.3207,67.1199,67.1761,50810.0
2020-01-29 09:40:00,83.68,83.87,83.62,83.67,64137.0,67.1842,67.3367,67.136,67.1761,64137.0
2020-01-29 09:45:00,83.66,83.88,83.66,83.88,80100.0,67.1681,67.3447,67.1681,67.3447,80100.0
2020-01-29 09:50:00,83.89,83.92,83.7,83.72,89153.0,67.3528,67.3769,67.2002,67.2163,89153.0
2020-01-29 09:55:00,83.72,83.79,83.61,83.66,33423.0,67.2163,67.2725,67.128,67.1681,33423.0
2020-01-29 10:00:00,83.65,83.66,83.52,83.52,46211.0,67.1601,67.1681,67.0557,67.0557,46211.0
2020-01-29 10:05:00,83.53,83.59,83.46,83.53,52786.0,67.0637,67.1119,67.0075,67.0637,52786.0
2020-01-29 10:10:00,83.54,83.57,83.41,83.54,43218.0,67.0718,67.0959,66.9674,67.0718,43218.0
2020-01-29 10:15:00,83.53,83.71,83.52,83.58,45747.0,67.0637,67.2083,67.0557,67.1039,45747.0
2020-01-29 10:20:00,83.59,83.62,83.52,83.6,45223.0,67.1119,67.136,67.0557,67.1199,45223.0
2020-01-29 10:25:00,83.61,83.61,83.45,83.6,60882.0,67.128,67.128,66.9995,67.1199,60882.0
2020-01-29 10:30:00,83.59,83.63,83.54,83.62,42209.0,67.1119,67.144,67.0718,67.136,42209.0
2020-01-29 10:35:00,83.63,83.64,83.52,83.58,41569.0,67.144,67.1521,67.0557,67.1039,41569.0
2020-01-29 10:40:00,83.58,83.62,83.39,83.47,48455.0,67.1039,67.136,66.9513,67.0156,48455.0
2020-01-29 10:45:00,83.47,83.52,83.43,83.51,66813.0,67.0156,67.0557,66.9835,67.0477,66813.0
2020-01-29 10:50:00,83.51,83.59,83.47,83.54,85030.0,67.0477,67.1119,67.0156,67.0718,85030.0
2020-01-29 10:55:00,83.51,83.56,83.43,83.56,38336.0,67.0477,67.0878,66.9835,67.0878,38336.0
2020-01-29 11:00:00,83.55,83.69,83.52,83.61,44039.0,67.0798,67.1922,67.0557,67.128,44039.0
2020-01-29 11:05:00,83.62,83.65,83.54,83.55,28316.0,67.136,67.1601,67.0718,67.0798,28316.0
2020-01-29 11:10:00,83.55,83.67,83.54,83.66,29109.0,67.0798,67.1761,67.0718,67.1681,29109.0
2020-01-29 11:15:00,83.66,83.69,83.57,83.58,33212.0,67.1681,67.1922,67.0959,67.1039,33212.0
2020-01-29 11:20:00,83.58,83.61,83.53,83.59,37903.0,67.1039,67.128,67.0637,67.1119,37903.0
2020-01-29 11:25:00,83.6,83.63,83.53,83.58,60021.0,67.1199,67.144,67.0637,67.1039,60021.0
2020-01-29 11:30:00,83.57,83.6,83.5,83.5,45307.0,67.0959,67.1199,67.0397,67.0397,45307.0
2020-01-29 11:35:00,83.5,83.58,83.46,83.51,45656.0,67.0397,67.1039,67.0075,67.0477,45656.0
2020-01-29 11:40:00,83.51,83.52,83.44,83.48,39827.0,67.0477,67.0557,66.9915,67.0236,39827.0
2020-01-29 11:45:00,83.48,83.58,83.47,83.58,28580.0,67.0236,67.1039,67.0156,67.1039,28580.0
2020-01-29 11:50:00,83.57,83.65,83.56,83.64,50115.0,67.0959,67.1601,67.0878,67.1521,50115.0
2020-01-29 11:55:00,83.63,83.64,83.55,83.63,32690.0,67.144,67.1521,67.0798,67.144,32690.0
2020-01-29 12:00:00,83.62,83.74,83.62,83.72,27714.0,67.136,67.2323,67.136,67.2163,27714.0
2020-01-29 12:05:00,83.72,83.84,83.72,83.76,32344.0,67.2163,67.3126,67.2163,67.2484,32344.0
2020-01-29 12:10:00,83.76,83.83,83.74,83.79,27450.0,67.2484,67.3046,67.2323,67.2725,27450.0
2020-01-29 12:15:00,83.79,83.8,83.72,83.72,25216.0,67.2725,67.2805,67.2163,67.2163,25216.0
2020-01-29 12:20:00,83.74,83.75,83.69,83.7,35167.0,67.2323,67.2404,67.1922,67.2002,35167.0
2020-01-29 12:25:00,83.71,83.71,83.63,83.66,26489.0,67.2083,67.2083,67.144,67.1681,26489.0
2020-01-29 12:30:00,83.66,83.72,83.65,83.68,20916.0,67.1681,67.2163,67.1601,67.1842,20916.0
2020-01-29 12:35:00,83.69,83.73,83.66,83.71,34839.0,67.1922,67.2243,67.1681,67.2083,34839.0
2020-01-29 12:40:00,83.7,83.82,83.67,83.75,57532.0,67.2002,67.2966,67.1761,67.2404,57532.0
2020-01-29 12:45:00,83.74,83.75,83.69,83.72,24741.0,67.2323,67.2404,67.1922,67.2163,24741.0
2020-01-29 12:50:00,83.71,83.77,83.7,83.7,24310.0,67.2083,67.2564,67.2002,67.2002,24310.0
2020-01-29 12:55:00,83.71,83.73,83.66,83.71,18828.0,67.2083,67.2243,67.1681,67.2083,18828.0
2020-01-29 13:00:00,83.71,83.76,83.7,83.73,25124.0,67.2083,67.2484,67.2002,67.2243,25124.0
2020-01-29 13:05:00,83.74,83.77,83.72,83.74,17994.0,67.2323,67.2564,67.2163,67.2323,17994.0
2020-01-29 13:10:00,83.75,83.75,83.64,83.64,66345.0,67.2404,67.2404,67.1521,67.1521,66345.0
2020-01-29 13:15:00,83.64,83.7,83.62,83.68,64012.0,67.1521,67.2002,67.136,67.1842,64012.0
2020-01-29 13:20:00,83.69,83.7,83.68,83.68,21495.0,67.1922,67.2002,67.1842,67.1842,21495.0
2020-01-29 13:25:00,83.69,83.72,83.63,83.68,28350.0,67.1922,67.2163,67.144,67.1842,28350.0
2020-01-29 13:30:00,83.68,83.7,83.62,83.66,26898.0,67.1842,67.2002,67.136,67.1681,26898.0
2020-01-29 13:35:00,83.65,83.7,83.65,83.68,26453.0,67.1601,67.2002,67.1601,67.1842,26453.0
2020-01-29 13:40:00,83.69,83.7,83.65,83.69,26180.0,67.1922,67.2002,67.1601,67.1922,26180.0
2020-01-29 13:45:00,83.69,83.71,83.67,83.68,32757.0,67.1922,67.2083,67.1761,67.1842,32757.0
2020-01-29 13:50:00,83.68,83.7,83.66,83.69,36361.0,67.1842,67.2002,67.1681,67.1922,36361.0
2020-01-29 13:55:00,83.69,83.7,83.66,83.69,34064.0,67.1922,67.2002,67.1681,67.1922,34064.0
2020-01-29 14:00:00,83.69,83.84,83.65,83.83,47159.0,67.1922,67.3126,67.1601,67.3046,47159.0
2020-01-29 14:05:00,83.82,83.84,83.71,83.72,63613.0,67.2966,67.3126,67.2083,67.2163,63613.0
2020-01-29 14:10:00,83.72,83.74,83.67,83.71,45075.0,67.2163,67.2323,67.1761,67.2083,45075.0
2020-01-29 14:15:00,83.71,83.71,83.63,83.64,39815.0,67.2083,67.2083,67.144,67.1521,39815.0
2020-01-29 14:20:00,83.64,83.69,83.61,83.61,28663.0,67.1521,67.1922,67.128,67.128,28663.0
2020-01-29 14:25:00,83.61,83.63,83.55,83.56,32858.0,67.128,67.144,67.0798,67.0878,32858.0
2020-01-29 14:30:00,83.56,83.7,83.56,83.65,47736.0,67.0878,67.2002,67.0878,67.1601,47736.0
2020-01-29 14:35:00,83.64,83.7,83.61,83.67,40645.0,67.1521,67.2002,67.128,67.1761,40645.0
2020-01-29 14:40:00,83.68,83.68,83.59,83.6,36522.0,67.1842,67.1842,67.1119,67.1199,36522.0
2020-01-29 14:45:00,83.6,83.63,83.55,83.6,37080.0,67.1199,67.144,67.0798,67.1199,37080.0
2020-01-29 14:50:00,83.6,83.65,83.58,83.59,24228.0,67.1199,67.1601,67.1039,67.1119,24228.0
2020-01-29 14:55:00,83.58,83.6,83.54,83.55,33678.0,67.1039,67.1199,67.0718,67.0798,33678.0
2020-01-29 15:00:00,83.55,83.58,83.43,83.45,47225.0,67.0798,67.1039,66.9835,66.9995,47225.0
2020-01-29 15:05:00,83.44,83.57,83.42,83.55,58158.0,66.9915,67.0959,66.9754,67.0798,58158.0
2020-01-29 15:10:00,83.56,83.56,83.42,83.46,51801.0,67.0878,67.0878,66.9754,67.0075,51801.0
2020-01-29 15:15:00,83.45,83.47,83.37,83.44,50704.0,66.9995,67.0156,66.9353,66.9915,50704.0
2020-01-29 15:20:00,83.45,83.45,83.3,83.42,53748.0,66.9995,66.9995,66.8791,66.9754,53748.0
2020-01-29 15:25:00,83.4,83.49,83.39,83.48,57641.0,66.9594,67.0316,66.9513,67.0236,57641.0
2020-01-29 15:30:00,83.47,83.48,83.36,83.4,83989.0,67.0156,67.0236,66.9273,66.9594,83989.0
2020-01-29 15:35:00,83.4,83.43,83.31,83.33,68861.0,66.9594,66.9835,66.8871,66.9032,68861.0
2020-01-29 15:40:00,83.32,83.32,83.23,83.28,79149.0,66.8951,66.8951,66.8229,66.863,79149.0
2020-01-29 15:45:00,83.28,83.31,83.22,83.23,100940.0,66.863,66.8871,66.8149,66.8229,100940.0
2020-01-29 15:50:00,83.23,83.25,83.17,83.18,127777.0,66.8229,66.8389,66.7747,66.7827,127777.0
2020-01-29 15:55:00,83.18,83.3,83.13,83.18,268761.0,66.7827,66.8791,66.7426,66.7827,268761.0
2020-01-30 09:30:00,82.58,82.8,82.34,82.54,273646.0,66.301,66.4776,66.1083,66.2689,273646.0
2020-01-30 09:35:00,82.56,82.56,82.3,82.42,119870.0,66.285,66.285,66.0762,66.1726,119870.0
2020-01-30 09:40:00,82.41,82.49,82.27,82.41,69210.0,66.1645,66.2288,66.0521,66.1645,69210.0
2020-01-30 09:45:00,82.41,82.41,82.07,82.13,98790.0,66.1645,66.1645,65.8916,65.9397,98790.0
2020-01-30 09:50:00,82.13,82.22,81.74,81.86,162598.0,65.9397,66.012,65.6266,65.723,162598.0
2020-01-30 09:55:00,81.86,81.91,81.38,81.52,145476.0,65.723,65.7631,65.3376,65.45,145476.0
2020-01-30 10:00:00,81.52,81.69,81.52,81.63,121194.0,65.45,65.5865,65.45,65.5383,121194.0
2020-01-30 10:05:00,81.63,81.72,81.53,81.62,131780.0,65.5383,65.6105,65.458,65.5303,131780.0
2020-01-30 10:10:00,81.63,81.64,81.25,81.31,170019.0,65.5383,65.5463,65.2332,65.2814,170019.0
2020-01-30 10:15:00,81.3,81.48,81.18,81.25,128101.0,65.2733,65.4179,65.177,65.2332,128101.0
2020-01-30 10:20:00,81.25,81.6,81.23,81.57,100167.0,65.2332,65.5142,65.2171,65.4901,100167.0
2020-01-30 10:25:00,81.58,81.66,81.39,81.66,113847.0,65.4981,65.5624,65.3456,65.5624,113847.0
2020-01-30 10:30:00,81.65,81.68,81.44,81.54,89148.0,65.5543,65.5784,65.3857,65.466,89148.0
2020-01-30 10:35:00,81.54,81.55,81.35,81.41,67717.0,65.466,65.4741,65.3135,65.3617,67717.0
2020-01-30 10:40:00,81.41,81.44,81.32,81.36,109841.0,65.3617,65.3857,65.2894,65.3215,109841.0
2020-01-30 10:45:00,81.37,81.45,81.35,81.42,91561.0,65.3295,65.3938,65.3135,65.3697,91561.0
2020-01-30 10:50:00,81.42,81.44,81.26,81.37,124713.0,65.3697,65.3857,65.2412,65.3295,124713.0
2020-01-30 10:55:00,81.38,81.44,81.25,81.39,91139.0,65.3376,65.3857,65.2332,65.3456,91139.0
2020-01-30 11:00:00,81.39,81.45,81.36,81.42,78080.0,65.3456,65.3938,65.3215,65.3697,78080.0
2020-01-30 11:05:00,81.42,81.55,81.39,81.47,91387.0,65.3697,65.4741,65.3456,65.4098,91387.0
2020-01-30 11:10:00,81.47,81.63,81.37,81.63,75581.0,65.4098,65.5383,65.3295,65.5383,75581.0
2020-01-30 11:15:00,81.63,81.77,81.63,81.68,64613.0,65.5383,65.6507,65.5383,65.5784,64613.0
2020-01-30 11:20:00,81.68,81.72,81.56,81.66,59074.0,65.5784,65.6105,65.4821,65.5624,59074.0
2020-01-30 11:25:00,81.66,81.72,81.57,81.7,73342.0,65.5624,65.6105,65.4901,65.5945,73342.0
2020-01-30 11:30:00,81.69,81.71,81.49,81.5,54200.0,65.5865,65.6025,65.4259,65.4339,54200.0
2020-01-30 11:35:00,81.5,81.63,81.47,81.51,63985.0,65.4339,65.5383,65.4098,65.4419,63985.0
2020-01-30 11:40:00,81.52,81.65,81.51,81.57,72195.0,65.45,65.5543,65.4419,65.4901,72195.0
2020-01-30 11:45:00,81.58,81.69,81.58,81.64,64949.0,65.4981,65.5865,65.4981,65.5463,64949.0
2020-01-30 11:50:00,81.64,81.83,81.64,81.73,48194.0,65.5463,65.6989,65.5463,65.6186,48194.0
2020-01-30 11:55:00,81.73,81.74,81.51,81.51,64485.0,65.6186,65.6266,65.4419,65.4419,64485.0
2020-01-30 12:00:00,81.51,81.54,81.48,81.51,45185.0,65.4419,65.466,65.4179,65.4419,45185.0
2020-01-30 12:05:00,81.49,81.5,81.35,81.36,45339.0,65.4259,65.4339,65.3135,65.3215,45339.0
2020-01-30 12:10:00,81.35,81.41,81.34,81.36,55937.0,65.3135,65.3617,65.3055,65.3215,55937.0
2020-01-30 12:15:00,81.36,81.42,81.31,81.4,47817.0,65.3215,65.3697,65.2814,65.3536,47817.0
2020-01-30 12:20:00,81.41,81.54,81.38,81.47,77736.0,65.3617,65.466,65.3376,65.4098,77736.0
2020-01-30 12:25:00,81.47,81.6,81.43,81.44,67529.0,65.4098,65.5142,65.3777,65.3857,67529.0
2020-01-30 12:30:00,81.44,81.48,81.4,81.45,36944.0,65.3857,65.4179,65.3536,65.3938,36944.0
2020-01-30 12:35:00,81.45,81.48,81.29,81.37,56154.0,65.3938,65.4179,65.2653,65.3295,56154.0
2020-01-30 12:40:00,81.37,81.4,81.25,81.29,61487.0,65.3295,65.3536,65.2332,65.2653,61487.0
2020-01-30 12:45:00,81.29,81.29,81.2,81.23,72891.0,65.2653,65.2653,65.1931,65.2171,72891.0
2020-01-30 12:50:00,81.23,81.39,81.22,81.25,70869.0,65.2171,65.3456,65.2091,65.2332,70869.0
2020-01-30 12:55:00,81.25,81.36,81.2,81.36,54221.0,65.2332,65.3215,65.1931,65.3215,54221.0
2020-01-30 13:00:00,81.35,81.41,81.33,81.34,44625.0,65.3135,65.3617,65.2974,65.3055,44625.0
2020-01-30 13:05:00,81.33,81.35,81.25,81.31,46597.0,65.2974,65.3135,65.2332,65.2814,46597.0
2020-01-30 13:10:00,81.32,81.42,81.31,81.31,45746.0,65.2894,65.3697,65.2814,65.2814,45746.0
2020-01-30 13:15:00,81.31,81.4,81.29,81.32,30167.0,65.2814,65.3536,65.2653,65.2894,30167.0
2020-01-30 13:20:00,81.32,81.41,81.3,81.37,80192.0,65.2894,65.3617,65.2733,65.3295,80192.0
2020-01-30 13:25:00,81.35,81.4,81.3,81.37,58570.0,65.3135,65.3536,65.2733,65.3295,58570.0
2020-01-30 13:30:00,81.36,81.5,81.32,81.48,62907.0,65.3215,65.4339,65.2894,65.4179,62907.0
2020-01-30 13:35:00,81.49,81.51,81.44,81.45,64356.0,65.4259,65.4419,65.3857,65.3938,64356.0
2020-01-30 13:40:00,81.45,81.47,81.4,81.44,45347.0,65.3938,65.4098,65.3536,65.3857,45347.0
2020-01-30 13:45:00,81.44,81.46,81.4,81.44,44053.0,65.3857,65.4018,65.3536,65.3857,44053.0
2020-01-30 13:50:00,81.44,81.45,81.4,81.42,47268.0,65.3857,65.3938,65.3536,65.3697,47268.0
2020-01-30 13:55:00,81.42,81.45,81.35,81.37,65539.0,65.3697,65.3938,65.3135,65.3295,65539.0
2020-01-30 14:00:00,81.38,81.44,81.36,81.41,72919.0,65.3376,65.3857,65.3215,65.3617,72919.0
2020-01-30 14:05:00,81.41,81.41,81.3,81.36,65519.0,65.3617,65.3617,65.2733,65.3215,65519.0
2020-01-30 14:10:00,81.36,81.42,81.35,81.37,69789.0,65.3215,65.3697,65.3135,65.3295,69789.0
2020-01-30 14:15:00,81.38,81.41,81.33,81.34,85982.0,65.3376,65.3617,65.2974,65.3055,85982.0
2020-01-30 14:20:00,81.34,81.45,81.33,81.4,48609.0,65.3055,65.3938,65.2974,65.3536,48609.0
2020-01-30 14:25:00,81.4,81.51,81.39,81.5,74298.0,65.3536,65.4419,65.3456,65.4339,74298.0
2020-01-30 14:30:00,81.5,81.51,81.33,81.34,40618.0,65.4339,65.4419,65.2974,65.3055,40618.0
2020-01-30 14:35:00,81.34,81.41,81.3,81.38,71615.0,65.3055,65.3617,65.2733,65.3376,71615.0
2020-01-30 14:40:00,81.39,81.62,81.33,81.4,145488.0,65.3456,65.5303,65.2974,65.3536,145488.0
2020-01-30 14:45:00,81.4,81.62,81.31,81.59,133433.0,65.3536,65.5303,65.2814,65.5062,133433.0
2020-01-30 14:50:00,81.6,81.67,81.48,81.58,78289.0,65.5142,65.5704,65.4179,65.4981,78289.0
2020-01-30 14:55:00,81.59,81.77,81.58,81.67,101942.0,65.5062,65.6507,65.4981,65.5704,101942.0
2020-01-30 15:00:00,81.69,81.77,81.55,81.74,79756.0,65.5865,65.6507,65.4741,65.6266,79756.0
2020-01-30 15:05:00,81.75,81.75,81.5,81.54,65667.0,65.6346,65.6346,65.4339,65.466,65667.0
2020-01-30 15:10:00,81.52,81.55,81.45,81.5,61247.0,65.45,65.4741,65.3938,65.4339,61247.0
2020-01-30 15:15:00,81.51,81.6,81.43,81.53,92947.0,65.4419,65.5142,65.3777,65.458,92947.0
2020-01-30 15:20:00,81.53,81.61,81.5,81.54,132645.0,65.458,65.5222,65.4339,65.466,132645.0
2020-01-30 15:25:00,81.54,81.61,81.42,81.5,144807.0,65.466,65.5222,65.3697,65.4339,144807.0
2020-01-30 15:30:00,81.5,81.54,81.43,81.53,119046.0,65.4339,65.466,65.3777,65.458,119046.0
2020-01-30 15:35:00,81.53,81.55,81.45,81.54,107190.0,65.458,65.4741,65.3938,65.466,107190.0
2020-01-30 15:40:00,81.54,81.63,81.5,81.56,245832.0,65.466,65.5383,65.4339,65.4821,245832.0
2020-01-30 15:45:00,81.56,81.86,81.52,81.84,213139.0,65.4821,65.723,65.45,65.7069,213139.0
2020-01-30 15:50:00,81.85,81.86,81.68,81.72,326269.0,65.7149,65.723,65.5784,65.6105,326269.0
2020-01-30 15:55:00,81.71,81.79,81.6,81.79,722600.0,65.6025,65.6668,65.5142,65.6668,722600.0
2020-01-31 09:30:00,81.54,81.72,81.32,81.7,319565.0,65.466,65.6105,65.2894,65.5945,319565.0
2020-01-31 09:35:00,81.67,81.69,81.3,81.54,56609.0,65.5704,65.5865,65.2733,65.466,56609.0
2020-01-31 09:40:00,81.51,81.63,81.4,81.53,67686.0,65.4419,65.5383,65.3536,65.458,67686.0
2020-01-31 09:45:00,81.54,81.54,81.36,81.39,78995.0,65.466,65.466,65.3215,65.3456,78995.0
2020-01-31 09:50:00,81.38,81.44,81.21,81.23,102294.0,65.3376,65.3857,65.2011,65.2171,102294.0
2020-01-31 09:55:00,81.23,81.57,81.23,81.52,113151.0,65.2171,65.4901,65.2171,65.45,113151.0
2020-01-31 10:00:00,81.5,81.53,81.4,81.45,112071.0,65.4339,65.458,65.3536,65.3938,112071.0
2020-01-31 10:05:00,81.47,81.51,81.34,81.42,111904.0,65.4098,65.4419,65.3055,65.3697,111904.0
2020-01-31 10:10:00,81.42,81.51,81.37,81.44,52701.0,65.3697,65.4419,65.3295,65.3857,52701.0
2020-01-31 10:15:00,81.42,81.47,81.37,81.45,84772.0,65.3697,65.4098,65.3295,65.3938,84772.0
2020-01-31 10:20:00,81.43,81.5,81.34,81.39,69333.0,65.3777,65.4339,65.3055,65.3456,69333.0
2020-01-31 10:25:00,81.38,81.44,81.24,81.26,51024.0,65.3376,65.3857,65.2252,65.2412,51024.0
2020-01-31 10:30:00,81.25,81.31,81.13,81.27,81437.0,65.2332,65.2814,65.1369,65.2493,81437.0
2020-01-31 10:35:00,81.26,81.31,81.18,81.22,37456.0,65.2412,65.2814,65.177,65.2091,37456.0
2020-01-31 10:40:00,81.22,81.27,81.15,81.22,30920.0,65.2091,65.2493,65.1529,65.2091,30920.0
2020-01-31 10:45:00,81.23,81.27,81.11,81.18,64266.0,65.2171,65.2493,65.1208,65.177,64266.0
2020-01-31 10:50:00,81.18,81.18,80.88,80.98,140603.0,65.177,65.177,64.9361,65.0164,140603.0
2020-01-31 10:55:00,80.99,81.04,80.75,80.84,65920.0,65.0245,65.0646,64.8318,64.904,65920.0
2020-01-31 11:00:00,80.82,81.05,80.81,80.89,84200.0,64.888,65.0726,64.8799,64.9442,84200.0
2020-01-31 11:05:00,80.88,80.88,80.74,80.79,52347.0,64.9361,64.9361,64.8237,64.8639,52347.0
2020-01-31 11:10:00,80.79,80.93,80.78,80.87,94950.0,64.8639,64.9763,64.8559,64.9281,94950.0
2020-01-31 11:15:00,80.87,80.99,80.71,80.88,110253.0,64.9281,65.0245,64.7997,64.9361,110253.0
2020-01-31 11:20:00,80.87,80.9,80.8,80.8,65157.0,64.9281,64.9522,64.8719,64.8719,65157.0
2020-01-31 11:25:00,80.81,80.85,80.71,80.73,69910.0,64.8799,64.9121,64.7997,64.8157,69910.0
2020-01-31 11:30:00,80.74,80.83,80.68,80.77,64805.0,64.8237,64.896,64.7756,64.8478,64805.0
2020-01-31 11:35:00,80.78,80.83,80.6,80.7,60036.0,64.8559,64.896,64.7113,64.7916,60036.0
2020-01-31 11:40:00,80.71,80.84,80.65,80.78,58148.0,64.7997,64.904,64.7515,64.8559,58148.0
2020-01-31 11:45:00,80.79,81.0,80.79,80.94,49132.0,64.8639,65.0325,64.8639,64.9843,49132.0
2020-01-31 11:50:00,80.94,80.94,80.83,80.93,49180.0,64.9843,64.9843,64.896,64.9763,49180.0
2020-01-31 11:55:00,80.93,80.95,80.86,80.91,58763.0,64.9763,64.9923,64.9201,64.9602,58763.0
2020-01-31 12:00:00,80.89,80.97,80.87,80.89,34933.0,64.9442,65.0084,64.9281,64.9442,34933.0
2020-01-31 12:05:00,80.89,80.9,80.82,80.83,36181.0,64.9442,64.9522,64.888,64.896,36181.0
2020-01-31 12:10:00,80.84,80.9,80.78,80.8,43290.0,64.904,64.9522,64.8559,64.8719,43290.0
2020-01-31 12:15:00,80.79,80.82,80.75,80.79,46039.0,64.8639,64.888,64.8318,64.8639,46039.0
2020-01-31 12:20:00,80.78,80.83,80.73,80.78,39142.0,64.8559,64.896,64.8157,64.8559,39142.0
2020-01-31 12:25:00,80.77,80.8,80.73,80.76,44472.0,64.8478,64.8719,64.8157,64.8398,44472.0
2020-01-31 12:30:00,80.75,80.76,80.65,80.66,59336.0,64.8318,64.8398,64.7515,64.7595,59336.0
2020-01-31 12:35:00,80.67,80.67,80.44,80.46,116676.0,64.7675,64.7675,64.5829,64.5989,116676.0
2020-01-31 12:40:00,80.45,80.7,80.4,80.65,63715.0,64.5909,64.7916,64.5508,64.7515,63715.0
2020-01-31 12:45:00,80.67,80.68,80.52,80.56,53092.0,64.7675,64.7756,64.6471,64.6792,53092.0
2020-01-31 12:50:00,80.54,80.69,80.41,80.61,74357.0,64.6632,64.7836,64.5588,64.7194,74357.0
2020-01-31 12:55:00,80.63,80.82,80.63,80.77,78678.0,64.7354,64.888,64.7354,64.8478,78678.0
2020-01-31 13:00:00,80.77,80.97,80.77,80.85,144962.0,64.8478,65.0084,64.8478,64.9121,144962.0
2020-01-31 13:05:00,80.86,80.87,80.68,80.69,31354.0,64.9201,64.9281,64.7756,64.7836,31354.0
2020-01-31 13:10:00,80.68,80.85,80.67,80.79,105289.0,64.7756,64.9121,64.7675,64.8639,105289.0
2020-01-31 13:15:00,80.8,80.83,80.67,80.77,86470.0,64.8719,64.896,64.7675,64.8478,86470.0
2020-01-31 13:20:00,80.77,80.93,80.74,80.92,61463.0,64.8478,64.9763,64.8237,64.9683,61463.0
2020-01-31 13:25:00,80.92,80.97,80.83,80.91,89083.0,64.9683,65.0084,64.896,64.9602,89083.0
2020-01-31 13:30:00,80.91,80.92,80.73,80.79,42753.0,64.9602,64.9683,64.8157,64.8639,42753.0
2020-01-31 13:35:00,80.78,80.8,80.69,80.74,59785.0,64.8559,64.8719,64.7836,64.8237,59785.0
2020-01-31 13:40:00,80.73,80.82,80.73,80.77,41645.0,64.8157,64.888,64.8157,64.8478,41645.0
2020-01-31 13:45:00,80.78,80.84,80.76,80.83,94435.0,64.8559,64.904,64.8398,64.896,94435.0
2020-01-31 13:50:00,80.83,80.93,80.79,80.89,51210.0,64.896,64.9763,64.8639,64.9442,51210.0
2020-01-31 13:55:00,80.9,81.02,80.89,81.0,53282.0,64.9522,65.0485,64.9442,65.0325,53282.0
2020-01-31 14:00:00,80.99,81.15,80.98,81.13,96932.0,65.0245,65.1529,65.0164,65.1369,96932.0
2020-01-31 14:05:00,81.14,81.24,81.11,81.22,45488.0,65.1449,65.2252,65.1208,65.2091,45488.0
2020-01-31 14:10:00,81.22,81.29,81.08,81.09,178061.0,65.2091,65.2653,65.0967,65.1047,178061.0
2020-01-31 14:15:00,81.09,81.19,80.97,81.19,147493.0,65.1047,65.185,65.0084,65.185,147493.0
2020-01-31 14:20:00,81.19,81.21,81.05,81.15,172387.0,65.185,65.2011,65.0726,65.1529,172387.0
2020-01-31 14:25:00,81.15,81.19,81.09,81.11,84444.0,65.1529,65.185,65.1047,65.1208,84444.0
2020-01-31 14:30:00,81.1,81.31,81.09,81.23,111548.0,65.1128,65.2814,65.1047,65.2171,111548.0
2020-01-31 14:35:00,81.23,81.29,81.21,81.27,63821.0,65.2171,65.2653,65.2011,65.2493,63821.0
2020-01-31 14:40:00,81.27,81.31,81.12,81.13,128825.0,65.2493,65.2814,65.1288,65.1369,128825.0
2020-01-31 14:45:00,81.13,81.2,81.05,81.07,64028.0,65.1369,65.1931,65.0726,65.0887,64028.0
2020-01-31 14:50:00,81.09,81.17,81.08,81.12,91938.0,65.1047,65.169,65.0967,65.1288,91938.0
2020-01-31 14:55:00,81.12,81.3,81.11,81.21,87742.0,65.1288,65.2733,65.1208,65.2011,87742.0
2020-01-31 15:00:00,81.21,81.24,81.1,81.14,71925.0,65.2011,65.2252,65.1128,65.1449,71925.0
2020-01-31 15:05:00,81.13,81.2,81.01,81.19,122531.0,65.1369,65.1931,65.0405,65.185,122531.0
2020-01-31 15:10:00,81.18,81.19,81.03,81.06,63416.0,65.177,65.185,65.0566,65.0807,63416.0
2020-01-31 15:15:00,81.06,81.19,81.01,81.07,69556.0,65.0807,65.185,65.0405,65.0887,69556.0
2020-01-31 15:20:00,81.08,81.17,81.04,81.15,53642.0,65.0967,65.169,65.0646,65.1529,53642.0
2020-01-31 15:25:00,81.16,81.17,80.96,80.96,80694.0,65.1609,65.169,65.0004,65.0004,80694.0
2020-01-31 15:30:00,80.96,81.0,80.9,80.92,84400.0,65.0004,65.0325,64.9522,64.9683,84400.0
2020-01-31 15:35:00,80.92,80.95,80.86,80.88,65731.0,64.9683,64.9923,64.9201,64.9361,65731.0
2020-01-31 15:40:00,80.88,81.11,80.81,81.05,206558.0,64.9361,65.1208,64.8799,65.0726,206558.0
2020-01-31 15:45:00,81.05,81.14,80.96,80.98,187102.0,65.0726,65.1449,65.0004,65.0164,187102.0
2020-01-31 15:50:00,80.98,81.37,80.98,81.37,284311.0,65.0164,65.3295,65.0164,65.3295,284311.0
2020-01-31 15:55:00,81.38,81.47,80.96,80.97,1039367.0,65.3376,65.4098,65.0004,65.0084,1039367.0
2020-02-03 09:30:00,81.31,81.61,80.92,81.38,471075.0,65.2814,65.5222,64.9683,65.3376,471075.0
2020-02-03 09:35:00,81.36,82.16,81.23,81.85,216203.0,65.3215,65.9638,65.2171,65.7149,216203.0
2020-02-03 09:40:00,81.86,82.04,81.83,81.98,97104.0,65.723,65.8675,65.6989,65.8193,97104.0
2020-02-03 09:45:00,82.0,82.15,81.96,82.09,113953.0,65.8354,65.9558,65.8032,65.9076,113953.0
2020-02-03 09:50:00,82.09,82.15,81.93,82.1,183663.0,65.9076,65.9558,65.7792,65.9156,183663.0
2020-02-03 09:55:00,82.11,82.38,82.05,82.08,206060.0,65.9237,66.1404,65.8755,65.8996,206060.0
2020-02-03 10:00:00,82.1,82.26,82.0,82.08,148189.0,65.9156,66.0441,65.8354,65.8996,148189.0
2020-02-03 10:05:00,82.08,82.47,81.98,82.25,192811.0,65.8996,66.2127,65.8193,66.0361,192811.0
2020-02-03 10:10:00,82.26,82.4,82.2,82.23,113991.0,66.0441,66.1565,65.9959,66.02,113991.0
2020-02-03 10:15:00,82.22,82.35,82.04,82.25,87227.0,66.012,66.1164,65.8675,66.0361,87227.0
2020-02-03 10:20:00,82.27,82.3,82.15,82.26,73549.0,66.0521,66.0762,65.9558,66.0441,73549.0
2020-02-03 10:25:00,82.29,82.41,82.17,82.37,331263.0,66.0682,66.1645,65.9718,66.1324,331263.0
2020-02-03 10:30:00,82.38,82.42,82.14,82.17,139807.0,66.1404,66.1726,65.9478,65.9718,139807.0
2020-02-03 10:35:00,82.18,82.23,82.07,82.15,73158.0,65.9799,66.02,65.8916,65.9558,73158.0
2020-02-03 10:40:00,82.16,82.19,81.97,82.08,203216.0,65.9638,65.9879,65.8113,65.8996,203216.0
2020-02-03 10:45:00,82.07,82.15,81.9,81.9,98540.0,65.8916,65.9558,65.7551,65.7551,98540.0
2020-02-03 10:50:00,81.9,82.03,81.88,81.95,47183.0,65.7551,65.8594,65.739,65.7952,47183.0
2020-02-03 10:55:00,81.95,81.95,81.85,81.86,59910.0,65.7952,65.7952,65.7149,65.723,59910.0
2020-02-03 11:00:00,81.86,81.98,81.83,81.86,95770.0,65.723,65.8193,65.6989,65.723,95770.0
2020-02-03 11:05:00,81.87,81.97,81.85,81.89,111046.0,65.731,65.8113,65.7149,65.747,111046.0
2020-02-03 11:10:00,81.89,81.93,81.69,81.8,183787.0,65.747,65.7792,65.5865,65.6748,183787.0
2020-02-03 11:15:00,81.79,81.84,81.62,81.66,55301.0,65.6668,65.7069,65.5303,65.5624,55301.0
2020-02-03 11:20:00,81.66,81.8,81.65,81.72,63746.0,65.5624,65.6748,65.5543,65.6105,63746.0
2020-02-03 11:25:00,81.72,81.86,81.68,81.72,135936.0,65.6105,65.723,65.5784,65.6105,135936.0
2020-02-03 11:30:00,81.71,81.81,81.7,81.79,64843.0,65.6025,65.6828,65.5945,65.6668,64843.0
2020-02-03 11:35:00,81.78,81.93,81.75,81.87,78058.0,65.6587,65.7792,65.6346,65.731,78058.0
2020-02-03 11:40:00,81.85,81.95,81.77,81.92,72250.0,65.7149,65.7952,65.6507,65.7711,72250.0
2020-02-03 11:45:00,81.92,81.93,81.83,81.9,55394.0,65.7711,65.7792,65.6989,65.7551,55394.0
2020-02-03 11:50:00,81.9,81.91,81.82,81.89,57395.0,65.7551,65.7631,65.6908,65.747,57395.0
2020-02-03 11:55:00,81.9,81.92,81.84,81.86,46763.0,65.7551,65.7711,65.7069,65.723,46763.0
2020-02-03 12:00:00,81.86,82.12,81.86,82.12,63283.0,65.723,65.9317,65.723,65.9317,63283.0
2020-02-03 12:05:00,82.11,82.22,82.06,82.17,48581.0,65.9237,66.012,65.8835,65.9718,48581.0
2020-02-03 12:10:00,82.17,82.25,82.1,82.23,68108.0,65.9718,66.0361,65.9156,66.02,68108.0
2020-02-03 12:15:00,82.24,82.25,82.15,82.19,58336.0,66.028,66.0361,65.9558,65.9879,58336.0
2020-02-03 12:20:00,82.18,82.24,82.14,82.15,34418.0,65.9799,66.028,65.9478,65.9558,34418.0
2020-02-03 12:25:00,82.15,82.24,82.14,82.18,35925.0,65.9558,66.028,65.9478,65.9799,35925.0
2020-02-03 12:30:00,82.17,82.21,82.07,82.08,42063.0,65.9718,66.004,65.8916,65.8996,42063.0
2020-02-03 12:35:00,82.08,82.13,82.04,82.13,28429.0,65.8996,65.9397,65.8675,65.9397,28429.0
2020-02-03 12:40:00,82.14,82.29,82.12,82.26,56958.0,65.9478,66.0682,65.9317,66.0441,56958.0
2020-02-03 12:45:00,82.27,82.36,82.18,82.36,37174.0,66.0521,66.1244,65.9799,66.1244,37174.0
2020-02-03 12:50:00,82.36,82.38,82.2,82.25,51645.0,66.1244,66.1404,65.9959,66.0361,51645.0
2020-02-03 12:55:00,82.24,82.25,82.14,82.15,44449.0,66.028,66.0361,65.9478,65.9558,44449.0
2020-02-03 13:00:00,82.16,82.19,82.1,82.14,36741.0,65.9638,65.9879,65.9156,65.9478,36741.0
2020-02-03 13:05:00,82.14,82.2,82.06,82.1,36661.0,65.9478,65.9959,65.8835,65.9156,36661.0
2020-02-03 13:10:00,82.1,82.14,82.01,82.04,53302.0,65.9156,65.9478,65.8434,65.8675,53302.0
2020-02-03 13:15:00,82.04,82.04,81.96,81.99,42035.0,65.8675,65.8675,65.8032,65.8273,42035.0
2020-02-03 13:20:00,81.99,82.08,81.96,82.03,52830.0,65.8273,65.8996,65.8032,65.8594,52830.0
2020-02-03 13:25:00,82.03,82.12,82.03,82.07,30830.0,65.8594,65.9317,65.8594,65.8916,30830.0
2020-02-03 13:30:00,82.08,82.11,82.0,82.03,49499.0,65.8996,65.9237,65.8354,65.8594,49499.0
2020-02-03 13:35:00,82.03,82.14,82.0,82.14,25290.0,65.8594,65.9478,65.8354,65.9478,25290.0
2020-02-03 13:40:00,82.15,82.19,82.06,82.1,39151.0,65.9558,65.9879,65.8835,65.9156,39151.0
2020-02-03 13:45:00,82.1,82.18,82.06,82.15,31082.0,65.9156,65.9799,65.8835,65.9558,31082.0
2020-02-03 13:50:00,82.14,82.14,82.04,82.05,33630.0,65.9478,65.9478,65.8675,65.8755,33630.0
2020-02-03 13:55:00,82.04,82.15,82.04,82.13,29143.0,65.8675,65.9558,65.8675,65.9397,29143.0
2020-02-03 14:00:00,82.12,82.12,82.02,82.05,47707.0,65.9317,65.9317,65.8514,65.8755,47707.0
2020-02-03 14:05:00,82.05,82.15,82.04,82.12,36842.0,65.8755,65.9558,65.8675,65.9317,36842.0
2020-02-03 14:10:00,82.13,82.15,82.08,82.13,35269.0,65.9397,65.9558,65.8996,65.9397,35269.0
2020-02-03 14:15:00,82.13,82.17,82.11,82.15,32583.0,65.9397,65.9718,65.9237,65.9558,32583.0
2020-02-03 14:20:00,82.16,82.25,82.15,82.19,120150.0,65.9638,66.0361,65.9558,65.9879,120150.0
2020-02-03 14:25:00,82.2,82.21,82.1,82.14,53634.0,65.9959,66.004,65.9156,65.9478,53634.0
2020-02-03 14:30:00,82.14,82.21,82.07,82.07,51449.0,65.9478,66.004,65.8916,65.8916,51449.0
2020-02-03 14:35:00,82.07,82.18,82.07,82.17,36429.0,65.8916,65.9799,65.8916,65.9718,36429.0
2020-02-03 14:40:00,82.17,82.24,82.15,82.22,47371.0,65.9718,66.028,65.9558,66.012,47371.0
2020-02-03 14:45:00,82.22,82.31,82.18,82.29,90510.0,66.012,66.0842,65.9799,66.0682,90510.0
2020-02-03 14:50:00,82.3,82.38,82.28,82.34,52657.0,66.0762,66.1404,66.0602,66.1083,52657.0
2020-02-03 14:55:00,82.35,82.4,82.22,82.28,75106.0,66.1164,66.1565,66.012,66.0602,75106.0
2020-02-03 15:00:00,82.28,82.32,82.23,82.28,90088.0,66.0602,66.0923,66.02,66.0602,90088.0
2020-02-03 15:05:00,82.28,82.38,82.23,82.36,118479.0,66.0602,66.1404,66.02,66.1244,118479.0
2020-02-03 15:10:00,82.36,82.46,82.34,82.44,133302.0,66.1244,66.2047,66.1083,66.1886,133302.0
2020-02-03 15:15:00,82.43,82.48,82.4,82.46,77712.0,66.1806,66.2207,66.1565,66.2047,77712.0
2020-02-03 15:20:00,82.45,82.6,82.4,82.59,127635.0,66.1966,66.3171,66.1565,66.309,127635.0
2020-02-03 15:25:00,82.59,82.6,82.48,82.5,135942.0,66.309,66.3171,66.2207,66.2368,135942.0
2020-02-03 15:30:00,82.49,82.51,82.41,82.43,167178.0,66.2288,66.2448,66.1645,66.1806,167178.0
2020-02-03 15:35:00,82.42,82.56,82.42,82.53,85803.0,66.1726,66.285,66.1726,66.2609,85803.0
2020-02-03 15:40:00,82.54,82.6,82.5,82.51,101743.0,66.2689,66.3171,66.2368,66.2448,101743.0
2020-02-03 15:45:00,82.5,82.55,82.43,82.45,139162.0,66.2368,66.2769,66.1806,66.1966,139162.0
2020-02-03 15:50:00,82.43,82.48,82.16,82.23,256320.0,66.1806,66.2207,65.9638,66.02,256320.0
2020-02-03 15:55:00,82.23,82.32,82.17,82.3,327834.0,66.02,66.0923,65.9718,66.0762,327834.0
2020-02-04 09:30:00,83.59,84.06,83.59,83.86,387031.0,67.1119,67.4893,67.1119,67.3287,387031.0
2020-02-04 09:35:00,83.88,84.35,83.86,84.26,210051.0,67.3447,67.7221,67.3287,67.6498,210051.0
2020-02-04 09:40:00,84.27,84.35,84.07,84.07,140854.0,67.6579,67.7221,67.4973,67.4973,140854.0
2020-02-04 09:45:00,84.08,84.48,84.05,84.47,127325.0,67.5053,67.8265,67.4812,67.8184,127325.0
2020-02-04 09:50:00,84.47,84.63,84.17,84.25,186024.0,67.8184,67.9469,67.5776,67.6418,186024.0
2020-02-04 09:55:00,84.26,84.26,83.97,83.97,76375.0,67.6498,67.6498,67.417,67.417,76375.0
2020-02-04 10:00:00,84.0,84.21,83.9,83.99,65678.0,67.4411,67.6097,67.3608,67.4331,65678.0
2020-02-04 10:05:00,84.01,84.19,83.97,84.05,61642.0,67.4491,67.5936,67.417,67.4812,61642.0
2020-02-04 10:10:00,84.07,84.13,83.99,84.01,80965.0,67.4973,67.5455,67.4331,67.4491,80965.0
2020-02-04 10:15:00,84.01,84.17,83.96,84.09,67317.0,67.4491,67.5776,67.409,67.5134,67317.0
2020-02-04 10:20:00,84.1,84.24,84.03,84.16,49114.0,67.5214,67.6338,67.4652,67.5696,49114.0
2020-02-04 10:25:00,84.17,84.23,84.13,84.2,42242.0,67.5776,67.6258,67.5455,67.6017,42242.0
2020-02-04 10:30:00,84.19,84.25,84.12,84.17,57828.0,67.5936,67.6418,67.5374,67.5776,57828.0
2020-02-04 10:35:00,84.17,84.34,84.14,84.3,52920.0,67.5776,67.7141,67.5535,67.682,52920.0
2020-02-04 10:40:00,84.29,84.51,84.25,84.47,101028.0,67.6739,67.8506,67.6418,67.8184,101028.0
2020-02-04 10:45:00,84.49,84.65,84.43,84.64,94522.0,67.8345,67.963,67.7863,67.9549,94522.0
2020-02-04 10:50:00,84.64,84.67,84.51,84.57,61921.0,67.9549,67.979,67.8506,67.8987,61921.0
2020-02-04 10:55:00,84.59,84.6,84.51,84.55,56000.0,67.9148,67.9228,67.8506,67.8827,56000.0
2020-02-04 11:00:00,84.54,84.56,84.47,84.55,54433.0,67.8746,67.8907,67.8184,67.8827,54433.0
2020-02-04 11:05:00,84.55,84.55,84.41,84.47,58307.0,67.8827,67.8827,67.7703,67.8184,58307.0
2020-02-04 11:10:00,84.47,84.51,84.39,84.39,82503.0,67.8184,67.8506,67.7542,67.7542,82503.0
2020-02-04 11:15:00,84.4,84.66,84.4,84.64,66053.0,67.7622,67.971,67.7622,67.9549,66053.0
2020-02-04 11:20:00,84.64,84.71,84.43,84.44,153628.0,67.9549,68.0111,67.7863,67.7944,153628.0
2020-02-04 11:25:00,84.44,84.45,84.25,84.26,63542.0,67.7944,67.8024,67.6418,67.6498,63542.0
2020-02-04 11:30:00,84.26,84.39,84.2,84.21,39924.0,67.6498,67.7542,67.6017,67.6097,39924.0
2020-02-04 11:35:00,84.2,84.33,84.19,84.26,45224.0,67.6017,67.706,67.5936,67.6498,45224.0
2020-02-04 11:40:00,84.26,84.4,84.25,84.4,79688.0,67.6498,67.7622,67.6418,67.7622,79688.0
2020-02-04 11:45:00,84.39,84.53,84.3,84.44,105912.0,67.7542,67.8666,67.682,67.7944,105912.0
2020-02-04 11:50:00,84.45,84.46,84.35,84.39,59239.0,67.8024,67.8104,67.7221,67.7542,59239.0
2020-02-04 11:55:00,84.4,84.42,84.24,84.29,51859.0,67.7622,67.7783,67.6338,67.6739,51859.0
2020-02-04 12:00:00,84.27,84.34,84.24,84.31,40834.0,67.6579,67.7141,67.6338,67.69,40834.0
2020-02-04 12:05:00,84.3,84.35,84.24,84.34,37716.0,67.682,67.7221,67.6338,67.7141,37716.0
2020-02-04 12:10:00,84.34,84.35,84.25,84.3,43518.0,67.7141,67.7221,67.6418,67.682,43518.0
2020-02-04 12:15:00,84.3,84.31,84.2,84.21,104022.0,67.682,67.69,67.6017,67.6097,104022.0
2020-02-04 12:20:00,84.21,84.23,84.08,84.09,39075.0,67.6097,67.6258,67.5053,67.5134,39075.0
2020-02-04 12:25:00,84.09,84.15,84.05,84.13,42235.0,67.5134,67.5615,67.4812,67.5455,42235.0
2020-02-04 12:30:00,84.13,84.19,84.09,84.14,35558.0,67.5455,67.5936,67.5134,67.5535,35558.0
2020-02-04 12:35:00,84.14,84.14,84.06,84.11,32985.0,67.5535,67.5535,67.4893,67.5294,32985.0
2020-02-04 12:40:00,84.11,84.15,84.08,84.09,66068.0,67.5294,67.5615,67.5053,67.5134,66068.0
2020-02-04 12:45:00,84.1,84.18,84.08,84.08,31784.0,67.5214,67.5856,67.5053,67.5053,31784.0
2020-02-04 12:50:00,84.09,84.3,84.08,84.27,48280.0,67.5134,67.682,67.5053,67.6579,48280.0
2020-02-04 12:55:00,84.26,84.29,84.18,84.21,25411.0,67.6498,67.6739,67.5856,67.6097,25411.0
2020-02-04 13:00:00,84.22,84.33,84.22,84.32,39624.0,67.6177,67.706,67.6177,67.698,39624.0
2020-02-04 13:05:00,84.31,84.31,84.27,84.28,17648.0,67.69,67.69,67.6579,67.6659,17648.0
2020-02-04 13:10:00,84.28,84.28,84.14,84.17,63091.0,67.6659,67.6659,67.5535,67.5776,63091.0
2020-02-04 13:15:00,84.16,84.19,84.11,84.14,27843.0,67.5696,67.5936,67.5294,67.5535,27843.0
2020-02-04 13:20:00,84.14,84.18,84.11,84.13,26231.0,67.5535,67.5856,67.5294,67.5455,26231.0
2020-02-04 13:25:00,84.12,84.2,84.09,84.15,43541.0,67.5374,67.6017,67.5134,67.5615,43541.0
2020-02-04 13:30:00,84.15,84.21,84.13,84.16,46409.0,67.5615,67.6097,67.5455,67.5696,46409.0
2020-02-04 13:35:00,84.16,84.16,84.06,84.11,41022.0,67.5696,67.5696,67.4893,67.5294,41022.0
2020-02-04 13:40:00,84.12,84.19,84.07,84.15,70099.0,67.5374,67.5936,67.4973,67.5615,70099.0
2020-02-04 13:45:00,84.15,84.22,84.14,84.21,37801.0,67.5615,67.6177,67.5535,67.6097,37801.0
2020-02-04 13:50:00,84.22,84.3,84.18,84.24,65391.0,67.6177,67.682,67.5856,67.6338,65391.0
2020-02-04 13:55:00,84.24,84.3,84.22,84.28,45367.0,67.6338,67.682,67.6177,67.6659,45367.0
2020-02-04 14:00:00,84.28,84.33,84.23,84.28,75216.0,67.6659,67.706,67.6258,67.6659,75216.0
2020-02-04 14:05:00,84.27,84.44,84.25,84.34,67034.0,67.6579,67.7944,67.6418,67.7141,67034.0
2020-02-04 14:10:00,84.35,84.49,84.34,84.46,38517.0,67.7221,67.8345,67.7141,67.8104,38517.0
2020-02-04 14:15:00,84.45,84.52,84.34,84.35,47265.0,67.8024,67.8586,67.7141,67.7221,47265.0
2020-02-04 14:20:00,84.36,84.42,84.3,84.32,35668.0,67.7301,67.7783,67.682,67.698,35668.0
2020-02-04 14:25:00,84.33,84.35,84.22,84.28,25220.0,67.706,67.7221,67.6177,67.6659,25220.0
2020-02-04 14:30:00,84.27,84.34,84.22,84.3,41673.0,67.6579,67.7141,67.6177,67.682,41673.0
2020-02-04 14:35:00,84.31,84.36,84.26,84.34,35864.0,67.69,67.7301,67.6498,67.7141,35864.0
2020-02-04 14:40:00,84.33,84.43,84.31,84.42,39580.0,67.706,67.7863,67.69,67.7783,39580.0
2020-02-04 14:45:00,84.42,84.51,84.42,84.48,48517.0,67.7783,67.8506,67.7783,67.8265,48517.0
2020-02-04 14:50:00,84.49,84.49,84.39,84.46,32297.0,67.8345,67.8345,67.7542,67.8104,32297.0
2020-02-04 14:55:00,84.45,84.47,84.39,84.42,35765.0,67.8024,67.8184,67.7542,67.7783,35765.0
2020-02-04 15:00:00,84.42,84.46,84.38,84.42,46893.0,67.7783,67.8104,67.7462,67.7783,46893.0
2020-02-04 15:05:00,84.42,84.44,84.39,84.41,55433.0,67.7783,67.7944,67.7542,67.7703,55433.0
2020-02-04 15:10:00,84.41,84.48,84.38,84.47,92689.0,67.7703,67.8265,67.7462,67.8184,92689.0
2020-02-04 15:15:00,84.47,84.54,84.46,84.5,53612.0,67.8184,67.8746,67.8104,67.8425,53612.0
2020-02-04 15:20:00,84.5,84.59,84.5,84.58,80129.0,67.8425,67.9148,67.8425,67.9068,80129.0
2020-02-04 15:25:00,84.58,84.65,84.57,84.65,58983.0,67.9068,67.963,67.8987,67.963,58983.0
2020-02-04 15:30:00,84.64,84.68,84.59,84.59,90073.0,67.9549,67.987,67.9148,67.9148,90073.0
2020-02-04 15:35:00,84.59,84.64,84.54,84.58,130462.0,67.9148,67.9549,67.8746,67.9068,130462.0
2020-02-04 15:40:00,84.58,84.6,84.44,84.48,135471.0,67.9068,67.9228,67.7944,67.8265,135471.0
2020-02-04 15:45:00,84.48,84.54,84.45,84.48,121050.0,67.8265,67.8746,67.8024,67.8265,121050.0
2020-02-04 15:50:00,84.48,84.49,84.29,84.35,258365.0,67.8265,67.8345,67.6739,67.7221,258365.0
2020-02-04 15:55:00,84.36,84.39,84.27,84.36,348632.0,67.7301,67.7542,67.6579,67.7301,348632.0
2020-02-05 09:30:00,85.06,85.68,84.88,85.66,380334.0,68.2921,68.7899,68.1476,68.7739,380334.0
2020-02-05 09:35:00,85.68,86.11,85.67,86.0,210552.0,68.7899,69.1351,68.7819,69.0468,210552.0
2020-02-05 09:40:00,86.0,86.12,85.75,85.86,96341.0,69.0468,69.1432,68.8461,68.9344,96341.0
2020-02-05 09:45:00,85.86,86.06,85.81,86.04,89867.0,68.9344,69.095,68.8943,69.0789,89867.0
2020-02-05 09:50:00,86.04,86.18,85.99,86.06,176385.0,69.0789,69.1914,69.0388,69.095,176385.0
2020-02-05 09:55:00,86.04,86.09,85.87,85.97,50788.0,69.0789,69.1191,68.9425,69.0227,50788.0
2020-02-05 10:00:00,85.96,86.34,85.9,86.28,66505.0,69.0147,69.3198,68.9665,69.2716,66505.0
2020-02-05 10:05:00,86.3,86.49,86.28,86.38,73893.0,69.2877,69.4402,69.2716,69.3519,73893.0
2020-02-05 10:10:00,86.37,86.37,86.02,86.08,79209.0,69.3439,69.3439,69.0629,69.1111,79209.0
2020-02-05 10:15:00,86.07,86.24,86.03,86.17,78677.0,69.103,69.2395,69.0709,69.1833,78677.0
2020-02-05 10:20:00,86.17,86.23,86.1,86.13,58311.0,69.1833,69.2315,69.1271,69.1512,58311.0
2020-02-05 10:25:00,86.13,86.15,85.96,86.02,183348.0,69.1512,69.1673,69.0147,69.0629,183348.0
2020-02-05 10:30:00,86.0,86.1,85.9,85.97,104972.0,69.0468,69.1271,68.9665,69.0227,104972.0
2020-02-05 10:35:00,85.97,86.07,85.81,85.95,79615.0,69.0227,69.103,68.8943,69.0067,79615.0
2020-02-05 10:40:00,85.96,86.27,85.96,86.25,69443.0,69.0147,69.2636,69.0147,69.2476,69443.0
2020-02-05 10:45:00,86.26,86.47,86.23,86.46,93464.0,69.2556,69.4242,69.2315,69.4162,93464.0
2020-02-05 10:50:00,86.47,86.54,86.31,86.36,86412.0,69.4242,69.4804,69.2957,69.3359,86412.0
2020-02-05 10:55:00,86.35,86.39,86.27,86.35,40081.0,69.3278,69.36,69.2636,69.3278,40081.0
2020-02-05 11:00:00,86.35,86.49,86.34,86.44,61441.0,69.3278,69.4402,69.3198,69.4001,61441.0
2020-02-05 11:05:00,86.46,86.47,86.28,86.38,57953.0,69.4162,69.4242,69.2716,69.3519,57953.0
2020-02-05 11:10:00,86.36,86.44,86.36,86.4,53283.0,69.3359,69.4001,69.3359,69.368,53283.0
2020-02-05 11:15:00,86.4,86.49,86.32,86.48,202053.0,69.368,69.4402,69.3038,69.4322,202053.0
2020-02-05 11:20:00,86.49,86.62,86.49,86.56,99533.0,69.4402,69.5446,69.4402,69.4964,99533.0
2020-02-05 11:25:00,86.56,86.58,86.45,86.5,50942.0,69.4964,69.5125,69.4081,69.4483,50942.0
2020-02-05 11:30:00,86.49,86.57,86.46,86.49,54265.0,69.4402,69.5045,69.4162,69.4402,54265.0
2020-02-05 11:35:00,86.48,86.58,86.46,86.54,77432.0,69.4322,69.5125,69.4162,69.4804,77432.0
2020-02-05 11:40:00,86.54,86.59,86.47,86.56,55880.0,69.4804,69.5205,69.4242,69.4964,55880.0
2020-02-05 11:45:00,86.56,86.78,86.56,86.73,65159.0,69.4964,69.6731,69.4964,69.6329,65159.0
2020-02-05 11:50:00,86.72,86.79,86.69,86.77,50062.0,69.6249,69.6811,69.6008,69.665,50062.0
2020-02-05 11:55:00,86.77,86.82,86.73,86.74,41694.0,69.665,69.7052,69.6329,69.641,41694.0
2020-02-05 12:00:00,86.75,86.85,86.72,86.85,79997.0,69.649,69.7293,69.6249,69.7293,79997.0
2020-02-05 12:05:00,86.85,86.89,86.8,86.81,60745.0,69.7293,69.7614,69.6891,69.6972,60745.0
2020-02-05 12:10:00,86.81,86.84,86.72,86.75,37875.0,69.6972,69.7212,69.6249,69.649,37875.0
2020-02-05 12:15:00,86.75,86.82,86.69,86.73,34868.0,69.649,69.7052,69.6008,69.6329,34868.0
2020-02-05 12:20:00,86.73,86.75,86.7,86.73,26093.0,69.6329,69.649,69.6088,69.6329,26093.0
2020-02-05 12:25:00,86.74,86.79,86.71,86.72,30121.0,69.641,69.6811,69.6169,69.6249,30121.0
2020-02-05 12:30:00,86.72,86.79,86.7,86.76,34412.0,69.6249,69.6811,69.6088,69.657,34412.0
2020-02-05 12:35:00,86.76,86.83,86.74,86.81,48358.0,69.657,69.7132,69.641,69.6972,48358.0
2020-02-05 12:40:00,86.81,86.83,86.76,86.81,80616.0,69.6972,69.7132,69.657,69.6972,80616.0
2020-02-05 12:45:00,86.82,86.83,86.7,86.77,57305.0,69.7052,69.7132,69.6088,69.665,57305.0
2020-02-05 12:50:00,86.77,86.85,86.76,86.83,91085.0,69.665,69.7293,69.657,69.7132,91085.0
2020-02-05 12:55:00,86.83,86.86,86.77,86.82,139540.0,69.7132,69.7373,69.665,69.7052,139540.0
2020-02-05 13:00:00,86.82,86.85,86.57,86.61,125356.0,69.7052,69.7293,69.5045,69.5366,125356.0
2020-02-05 13:05:00,86.61,86.61,86.52,86.54,50911.0,69.5366,69.5366,69.4643,69.4804,50911.0
2020-02-05 13:10:00,86.54,86.62,86.52,86.56,44981.0,69.4804,69.5446,69.4643,69.4964,44981.0
2020-02-05 13:15:00,86.56,86.63,86.48,86.53,39957.0,69.4964,69.5526,69.4322,69.4724,39957.0
2020-02-05 13:20:00,86.53,86.81,86.52,86.75,113131.0,69.4724,69.6972,69.4643,69.649,113131.0
2020-02-05 13:25:00,86.75,86.82,86.74,86.8,62892.0,69.649,69.7052,69.641,69.6891,62892.0
2020-02-05 13:30:00,86.8,86.81,86.71,86.76,45856.0,69.6891,69.6972,69.6169,69.657,45856.0
2020-02-05 13:35:00,86.77,86.92,86.76,86.87,112682.0,69.665,69.7855,69.657,69.7453,112682.0
2020-02-05 13:40:00,86.89,86.98,86.86,86.87,112573.0,69.7614,69.8336,69.7373,69.7453,112573.0
2020-02-05 13:45:00,86.87,86.98,86.86,86.92,66627.0,69.7453,69.8336,69.7373,69.7855,66627.0
2020-02-05 13:50:00,86.92,86.98,86.91,86.93,60122.0,69.7855,69.8336,69.7774,69.7935,60122.0
2020-02-05 13:55:00,86.92,87.11,86.92,87.08,110433.0,69.7855,69.938,69.7855,69.9139,110433.0
2020-02-05 14:00:00,87.07,87.14,86.97,87.03,69732.0,69.9059,69.9621,69.8256,69.8738,69732.0
2020-02-05 14:05:00,87.02,87.08,86.89,86.94,95068.0,69.8658,69.9139,69.7614,69.8015,95068.0
2020-02-05 14:10:00,86.92,86.96,86.85,86.9,48944.0,69.7855,69.8176,69.7293,69.7694,48944.0
2020-02-05 14:15:00,86.9,86.99,86.85,86.96,44793.0,69.7694,69.8417,69.7293,69.8176,44793.0
2020-02-05 14:20:00,86.95,87.05,86.95,87.05,72666.0,69.8096,69.8898,69.8096,69.8898,72666.0
2020-02-05 14:25:00,87.05,87.13,87.0,87.13,102459.0,69.8898,69.9541,69.8497,69.9541,102459.0
2020-02-05 14:30:00,87.11,87.12,87.02,87.04,57722.0,69.938,69.946,69.8658,69.8818,57722.0
2020-02-05 14:35:00,87.04,87.06,86.95,87.03,66818.0,69.8818,69.8979,69.8096,69.8738,66818.0
2020-02-05 14:40:00,87.03,87.06,86.9,86.92,156878.0,69.8738,69.8979,69.7694,69.7855,156878.0
2020-02-05 14:45:00,86.9,86.96,86.87,86.91,59448.0,69.7694,69.8176,69.7453,69.7774,59448.0
2020-02-05 14:50:00,86.91,87.0,86.86,86.9,126065.0,69.7774,69.8497,69.7373,69.7694,126065.0
2020-02-05 14:55:00,86.9,86.96,86.87,86.95,101664.0,69.7694,69.8176,69.7453,69.8096,101664.0
2020-02-05 15:00:00,86.94,86.99,86.86,86.87,78405.0,69.8015,69.8417,69.7373,69.7453,78405.0
2020-02-05 15:05:00,86.91,86.92,86.83,86.86,113224.0,69.7774,69.7855,69.7132,69.7373,113224.0
2020-02-05 15:10:00,86.86,86.9,86.84,86.88,97095.0,69.7373,69.7694,69.7212,69.7534,97095.0
2020-02-05 15:15:00,86.88,86.92,86.82,86.84,74707.0,69.7534,69.7855,69.7052,69.7212,74707.0
2020-02-05 15:20:00,86.83,86.99,86.82,86.87,482481.0,69.7132,69.8417,69.7052,69.7453,482481.0
2020-02-05 15:25:00,86.87,86.92,86.65,86.82,94521.0,69.7453,69.7855,69.5687,69.7052,94521.0
2020-02-05 15:30:00,86.82,86.87,86.68,86.76,180331.0,69.7052,69.7453,69.5928,69.657,180331.0
2020-02-05 15:35:00,86.76,86.8,86.7,86.75,90974.0,69.657,69.6891,69.6088,69.649,90974.0
2020-02-05 15:40:00,86.74,86.84,86.69,86.8,105213.0,69.641,69.7212,69.6008,69.6891,105213.0
2020-02-05 15:45:00,86.8,86.86,86.63,86.67,169782.0,69.6891,69.7373,69.5526,69.5848,169782.0
2020-02-05 15:50:00,86.67,86.67,86.5,86.59,228664.0,69.5848,69.5848,69.4483,69.5205,228664.0
2020-02-05 15:55:00,86.59,86.69,86.54,86.65,413914.0,69.5205,69.6008,69.4804,69.5687,413914.0
2020-02-06 09:30:00,87.89,87.96,87.49,87.61,345900.0,70.5643,70.6205,70.2431,70.3395,345900.0
2020-02-06 09:35:00,87.65,87.67,87.16,87.35,120628.0,70.3716,70.3876,69.9782,70.1307,120628.0
2020-02-06 09:40:00,87.36,87.38,86.85,86.87,110643.0,70.1387,70.1548,69.7293,69.7453,110643.0
2020-02-06 09:45:00,86.88,86.91,86.33,86.34,105388.0,69.7534,69.7774,69.3118,69.3198,105388.0
2020-02-06 09:50:00,86.35,86.67,86.33,86.5,87313.0,69.3278,69.5848,69.3118,69.4483,87313.0
2020-02-06 09:55:00,86.5,86.67,86.22,86.62,102142.0,69.4483,69.5848,69.2235,69.5446,102142.0
2020-02-06 10:00:00,86.64,86.65,86.41,86.58,62916.0,69.5607,69.5687,69.376,69.5125,62916.0
2020-02-06 10:05:00,86.56,86.66,86.45,86.57,58317.0,69.4964,69.5767,69.4081,69.5045,58317.0
2020-02-06 10:10:00,86.56,86.67,86.52,86.54,102435.0,69.4964,69.5848,69.4643,69.4804,102435.0
2020-02-06 10:15:00,86.54,86.54,86.24,86.35,107371.0,69.4804,69.4804,69.2395,69.3278,107371.0
2020-02-06 10:20:00,86.34,86.43,86.29,86.36,50712.0,69.3198,69.3921,69.2797,69.3359,50712.0
2020-02-06 10:25:00,86.38,86.55,86.35,86.51,65001.0,69.3519,69.4884,69.3278,69.4563,65001.0
2020-02-06 10:30:00,86.51,86.54,86.42,86.43,73033.0,69.4563,69.4804,69.384,69.3921,73033.0
2020-02-06 10:35:00,86.45,86.75,86.42,86.74,81463.0,69.4081,69.649,69.384,69.641,81463.0
2020-02-06 10:40:00,86.74,86.89,86.69,86.84,70119.0,69.641,69.7614,69.6008,69.7212,70119.0
2020-02-06 10:45:00,86.84,86.92,86.68,86.78,61532.0,69.7212,69.7855,69.5928,69.6731,61532.0
2020-02-06 10:50:00,86.77,86.86,86.72,86.74,43523.0,69.665,69.7373,69.6249,69.641,43523.0
2020-02-06 10:55:00,86.77,86.88,86.74,86.84,28586.0,69.665,69.7534,69.641,69.7212,28586.0
2020-02-06 11:00:00,86.84,86.96,86.78,86.87,64657.0,69.7212,69.8176,69.6731,69.7453,64657.0
2020-02-06 11:05:00,86.87,86.93,86.82,86.91,38927.0,69.7453,69.7935,69.7052,69.7774,38927.0
2020-02-06 11:10:00,86.91,86.99,86.86,86.99,46588.0,69.7774,69.8417,69.7373,69.8417,46588.0
2020-02-06 11:15:00,86.98,87.0,86.84,86.87,36660.0,69.8336,69.8497,69.7212,69.7453,36660.0
2020-02-06 11:20:00,86.88,86.97,86.85,86.96,43263.0,69.7534,69.8256,69.7293,69.8176,43263.0
2020-02-06 11:25:00,86.95,86.96,86.83,86.9,36016.0,69.8096,69.8176,69.7132,69.7694,36016.0
2020-02-06 11:30:00,86.9,86.95,86.81,86.94,40257.0,69.7694,69.8096,69.6972,69.8015,40257.0
2020-02-06 11:35:00,86.94,87.05,86.93,87.0,67982.0,69.8015,69.8898,69.7935,69.8497,67982.0
2020-02-06 11:40:00,86.99,87.0,86.85,86.85,42149.0,69.8417,69.8497,69.7293,69.7293,42149.0
2020-02-06 11:45:00,86.86,86.9,86.82,86.86,40726.0,69.7373,69.7694,69.7052,69.7373,40726.0
2020-02-06 11:50:00,86.89,86.89,86.71,86.77,50147.0,69.7614,69.7614,69.6169,69.665,50147.0
2020-02-06 11:55:00,86.77,86.81,86.69,86.7,40704.0,69.665,69.6972,69.6008,69.6088,40704.0
2020-02-06 12:00:00,86.7,86.74,86.64,86.7,30364.0,69.6088,69.641,69.5607,69.6088,30364.0
2020-02-06 12:05:00,86.71,86.8,86.66,86.7,33650.0,69.6169,69.6891,69.5767,69.6088,33650.0
2020-02-06 12:10:00,86.7,86.71,86.58,86.65,44017.0,69.6088,69.6169,69.5125,69.5687,44017.0
2020-02-06 12:15:00,86.66,86.73,86.65,86.73,23587.0,69.5767,69.6329,69.5687,69.6329,23587.0
2020-02-06 12:20:00,86.73,86.79,86.71,86.77,24737.0,69.6329,69.6811,69.6169,69.665,24737.0
2020-02-06 12:25:00,86.77,86.8,86.66,86.69,71585.0,69.665,69.6891,69.5767,69.6008,71585.0
2020-02-06 12:30:00,86.7,86.73,86.66,86.68,30108.0,69.6088,69.6329,69.5767,69.5928,30108.0
2020-02-06 12:35:00,86.69,86.74,86.65,86.69,21331.0,69.6008,69.641,69.5687,69.6008,21331.0
2020-02-06 12:40:00,86.69,86.77,86.69,86.75,60270.0,69.6008,69.665,69.6008,69.649,60270.0
2020-02-06 12:45:00,86.76,86.92,86.76,86.9,59428.0,69.657,69.7855,69.657,69.7694,59428.0
2020-02-06 12:50:00,86.91,86.94,86.86,86.94,31868.0,69.7774,69.8015,69.7373,69.8015,31868.0
2020-02-06 12:55:00,86.94,86.97,86.89,86.95,23674.0,69.8015,69.8256,69.7614,69.8096,23674.0
2020-02-06 13:00:00,86.93,87.02,86.9,86.97,64627.0,69.7935,69.8658,69.7694,69.8256,64627.0
2020-02-06 13:05:00,86.96,87.08,86.96,87.06,159032.0,69.8176,69.9139,69.8176,69.8979,159032.0
2020-02-06 13:10:00,87.05,87.07,86.95,86.95,38907.0,69.8898,69.9059,69.8096,69.8096,38907.0
2020-02-06 13:15:00,86.95,86.97,86.88,86.94,58788.0,69.8096,69.8256,69.7534,69.8015,58788.0
2020-02-06 13:20:00,86.94,86.94,86.83,86.86,50293.0,69.8015,69.8015,69.7132,69.7373,50293.0
2020-02-06 13:25:00,86.87,86.9,86.78,86.79,29950.0,69.7453,69.7694,69.6731,69.6811,29950.0
2020-02-06 13:30:00,86.78,86.91,86.77,86.79,33488.0,69.6731,69.7774,69.665,69.6811,33488.0
2020-02-06 13:35:00,86.79,86.83,86.75,86.78,62196.0,69.6811,69.7132,69.649,69.6731,62196.0
2020-02-06 13:40:00,86.78,86.81,86.76,86.81,32090.0,69.6731,69.6972,69.657,69.6972,32090.0
2020-02-06 13:45:00,86.8,86.81,86.76,86.79,27363.0,69.6891,69.6972,69.657,69.6811,27363.0
2020-02-06 13:50:00,86.79,86.79,86.76,86.78,27829.0,69.6811,69.6811,69.657,69.6731,27829.0
2020-02-06 13:55:00,86.78,86.85,86.77,86.83,22856.0,69.6731,69.7293,69.665,69.7132,22856.0
2020-02-06 14:00:00,86.83,86.91,86.78,86.91,54337.0,69.7132,69.7774,69.6731,69.7774,54337.0
2020-02-06 14:05:00,86.91,86.93,86.8,86.9,43577.0,69.7774,69.7935,69.6891,69.7694,43577.0
2020-02-06 14:10:00,86.9,86.92,86.86,86.9,23292.0,69.7694,69.7855,69.7373,69.7694,23292.0
2020-02-06 14:15:00,86.89,86.93,86.82,86.83,37969.0,69.7614,69.7935,69.7052,69.7132,37969.0
2020-02-06 14:20:00,86.83,86.92,86.83,86.9,28969.0,69.7132,69.7855,69.7132,69.7694,28969.0
2020-02-06 14:25:00,86.91,87.01,86.87,86.96,60553.0,69.7774,69.8577,69.7453,69.8176,60553.0
2020-02-06 14:30:00,86.95,87.06,86.95,87.05,58773.0,69.8096,69.8979,69.8096,69.8898,58773.0
2020-02-06 14:35:00,87.05,87.07,86.98,87.02,51220.0,69.8898,69.9059,69.8336,69.8658,51220.0
2020-02-06 14:40:00,87.03,87.17,87.03,87.1,97823.0,69.8738,69.9862,69.8738,69.93,97823.0
2020-02-06 14:45:00,87.09,87.23,87.0,87.22,65905.0,69.922,70.0344,69.8497,70.0263,65905.0
2020-02-06 14:50:00,87.2,87.23,87.1,87.12,71097.0,70.0103,70.0344,69.93,69.946,71097.0
2020-02-06 14:55:00,87.12,87.14,86.98,86.99,58190.0,69.946,69.9621,69.8336,69.8417,58190.0
2020-02-06 15:00:00,86.99,87.03,86.95,86.97,70807.0,69.8417,69.8738,69.8096,69.8256,70807.0
2020-02-06 15:05:00,86.97,87.14,86.94,87.13,72119.0,69.8256,69.9621,69.8015,69.9541,72119.0
2020-02-06 15:10:00,87.13,87.16,87.09,87.14,94302.0,69.9541,69.9782,69.922,69.9621,94302.0
2020-02-06 15:15:00,87.14,87.15,87.02,87.05,67197.0,69.9621,69.9701,69.8658,69.8898,67197.0
2020-02-06 15:20:00,87.04,87.09,87.02,87.06,55728.0,69.8818,69.922,69.8658,69.8979,55728.0
2020-02-06 15:25:00,87.05,87.1,87.02,87.08,77261.0,69.8898,69.93,69.8658,69.9139,77261.0
2020-02-06 15:30:00,87.08,87.19,87.04,87.16,115744.0,69.9139,70.0022,69.8818,69.9782,115744.0
2020-02-06 15:35:00,87.15,87.22,87.14,87.2,119513.0,69.9701,70.0263,69.9621,70.0103,119513.0
2020-02-06 15:40:00,87.2,87.23,87.14,87.17,105731.0,70.0103,70.0344,69.9621,69.9862,105731.0
2020-02-06 15:45:00,87.17,87.28,87.13,87.23,151997.0,69.9862,70.0745,69.9541,70.0344,151997.0
2020-02-06 15:50:00,87.23,87.37,87.21,87.32,273686.0,70.0344,70.1468,70.0183,70.1066,273686.0
2020-02-06 15:55:00,87.33,87.35,87.13,87.2,429916.0,70.1147,70.1307,69.9541,70.0103,429916.0
2020-02-07 09:30:00,89.74,90.1,88.88,89.83,1025889.0,72.0496,72.3386,71.3591,72.1218,1025889.0
2020-02-07 09:35:00,89.77,91.0,89.71,90.68,1042380.0,72.0737,73.0612,72.0255,72.8043,1042380.0
2020-02-07 09:40:00,90.6,91.06,90.23,90.69,632216.0,72.74,73.1094,72.443,72.8123,632216.0
2020-02-07 09:45:00,90.7,91.18,90.66,91.15,410309.0,72.8203,73.2057,72.7882,73.1816,410309.0
2020-02-07 09:50:00,91.16,91.77,91.07,91.73,685506.0,73.1896,73.6794,73.1174,73.6473,685506.0
2020-02-07 09:55:00,91.71,92.19,91.68,91.96,614700.0,73.6312,74.0166,73.6071,73.8319,614700.0
2020-02-07 10:00:00,91.97,91.99,91.17,91.21,395105.0,73.84,73.856,73.1977,73.2298,395105.0
2020-02-07 10:05:00,91.22,91.63,91.19,91.32,277171.0,73.2378,73.567,73.2137,73.3181,277171.0
2020-02-07 10:10:00,91.33,91.39,91.06,91.23,301198.0,73.3261,73.3743,73.1094,73.2458,301198.0
2020-02-07 10:15:00,91.24,91.29,91.14,91.2,153350.0,73.2539,73.294,73.1736,73.2218,153350.0
2020-02-07 10:20:00,91.22,91.82,91.2,91.76,373378.0,73.2378,73.7195,73.2218,73.6714,373378.0
2020-02-07 10:25:00,91.75,91.8,91.58,91.73,140110.0,73.6633,73.7035,73.5268,73.6473,140110.0
2020-02-07 10:30:00,91.72,91.77,91.6,91.65,113531.0,73.6393,73.6794,73.5429,73.5831,113531.0
2020-02-07 10:35:00,91.65,91.76,91.53,91.72,127706.0,73.5831,73.6714,73.4867,73.6393,127706.0
2020-02-07 10:40:00,91.72,91.72,91.28,91.45,167294.0,73.6393,73.6393,73.286,73.4225,167294.0
2020-02-07 10:45:00,91.42,91.52,91.25,91.43,116581.0,73.3984,73.4787,73.2619,73.4064,116581.0
2020-02-07 10:50:00,91.44,91.64,91.44,91.55,88969.0,73.4144,73.575,73.4144,73.5028,88969.0
2020-02-07 10:55:00,91.55,91.6,91.34,91.38,111691.0,73.5028,73.5429,73.3342,73.3663,111691.0
2020-02-07 11:00:00,91.35,91.4,91.17,91.29,99151.0,73.3422,73.3823,73.1977,73.294,99151.0
2020-02-07 11:05:00,91.29,91.44,91.25,91.35,95175.0,73.294,73.4144,73.2619,73.3422,95175.0
2020-02-07 11:10:00,91.34,91.37,91.22,91.24,102300.0,73.3342,73.3582,73.2378,73.2539,102300.0
2020-02-07 11:15:00,91.24,91.35,91.18,91.23,196967.0,73.2539,73.3422,73.2057,73.2458,196967.0
2020-02-07 11:20:00,91.23,91.47,91.22,91.44,144332.0,73.2458,73.4385,73.2378,73.4144,144332.0
2020-02-07 11:25:00,91.44,91.45,91.26,91.27,125938.0,73.4144,73.4225,73.2699,73.278,125938.0
2020-02-07 11:30:00,91.26,91.68,91.26,91.68,168996.0,73.2699,73.6071,73.2699,73.6071,168996.0
2020-02-07 11:35:00,91.68,91.78,91.54,91.77,143380.0,73.6071,73.6874,73.4947,73.6794,143380.0
2020-02-07 11:40:00,91.78,91.79,91.44,91.51,115650.0,73.6874,73.6955,73.4144,73.4706,115650.0
2020-02-07 11:45:00,91.51,91.51,91.3,91.38,83367.0,73.4706,73.4706,73.302,73.3663,83367.0
2020-02-07 11:50:00,91.4,91.6,91.38,91.56,91384.0,73.3823,73.5429,73.3663,73.5108,91384.0
2020-02-07 11:55:00,91.57,91.78,91.55,91.73,85077.0,73.5188,73.6874,73.5028,73.6473,85077.0
2020-02-07 12:00:00,91.73,91.79,91.71,91.76,133798.0,73.6473,73.6955,73.6312,73.6714,133798.0
2020-02-07 12:05:00,91.76,91.78,91.75,91.76,80460.0,73.6714,73.6874,73.6633,73.6714,80460.0
2020-02-07 12:10:00,91.76,91.94,91.66,91.93,149566.0,73.6714,73.8159,73.5911,73.8079,149566.0
2020-02-07 12:15:00,91.92,91.97,91.71,91.79,176458.0,73.7998,73.84,73.6312,73.6955,176458.0
2020-02-07 12:20:00,91.79,91.89,91.76,91.88,72255.0,73.6955,73.7757,73.6714,73.7677,72255.0
2020-02-07 12:25:00,91.89,91.94,91.85,91.89,58106.0,73.7757,73.8159,73.7436,73.7757,58106.0
2020-02-07 12:30:00,91.89,92.12,91.87,91.97,216294.0,73.7757,73.9604,73.7597,73.84,216294.0
2020-02-07 12:35:00,91.97,92.03,91.92,91.99,65214.0,73.84,73.8881,73.7998,73.856,65214.0
2020-02-07 12:40:00,91.98,92.11,91.94,92.06,83700.0,73.848,73.9524,73.8159,73.9122,83700.0
2020-02-07 12:45:00,92.06,92.13,91.95,92.09,143671.0,73.9122,73.9684,73.8239,73.9363,143671.0
2020-02-07 12:50:00,92.08,92.13,91.99,92.08,130368.0,73.9283,73.9684,73.856,73.9283,130368.0
2020-02-07 12:55:00,92.08,92.14,92.05,92.13,84986.0,73.9283,73.9765,73.9042,73.9684,84986.0
2020-02-07 13:00:00,92.12,92.18,92.08,92.14,92462.0,73.9604,74.0086,73.9283,73.9765,92462.0
2020-02-07 13:05:00,92.13,92.18,92.1,92.16,55093.0,73.9684,74.0086,73.9443,73.9925,55093.0
2020-02-07 13:10:00,92.15,92.19,92.06,92.11,100319.0,73.9845,74.0166,73.9122,73.9524,100319.0
2020-02-07 13:15:00,92.11,92.16,92.09,92.12,91096.0,73.9524,73.9925,73.9363,73.9604,91096.0
2020-02-07 13:20:00,92.12,92.44,92.1,92.33,193731.0,73.9604,74.2173,73.9443,74.129,193731.0
2020-02-07 13:25:00,92.32,92.63,92.31,92.57,213595.0,74.121,74.3699,74.1129,74.3217,213595.0
2020-02-07 13:30:00,92.56,92.73,92.51,92.68,138301.0,74.3137,74.4502,74.2735,74.41,138301.0
2020-02-07 13:35:00,92.68,92.85,92.63,92.81,142823.0,74.41,74.5465,74.3699,74.5144,142823.0
2020-02-07 13:40:00,92.81,92.98,92.79,92.88,175284.0,74.5144,74.6509,74.4983,74.5706,175284.0
2020-02-07 13:45:00,92.88,92.93,92.46,92.47,660484.0,74.5706,74.6107,74.2334,74.2414,660484.0
2020-02-07 13:50:00,92.46,92.77,92.46,92.66,198271.0,74.2334,74.4823,74.2334,74.3939,198271.0
2020-02-07 13:55:00,92.65,92.67,92.52,92.59,87848.0,74.3859,74.402,74.2815,74.3377,87848.0
2020-02-07 14:00:00,92.59,92.64,92.51,92.53,124520.0,74.3377,74.3779,74.2735,74.2896,124520.0
2020-02-07 14:05:00,92.51,92.86,92.41,92.65,241789.0,74.2735,74.5545,74.1932,74.3859,241789.0
2020-02-07 14:10:00,92.65,92.78,92.5,92.51,99850.0,74.3859,74.4903,74.2655,74.2735,99850.0
2020-02-07 14:15:00,92.52,92.63,92.46,92.54,109346.0,74.2815,74.3699,74.2334,74.2976,109346.0
2020-02-07 14:20:00,92.54,92.65,92.48,92.54,94099.0,74.2976,74.3859,74.2494,74.2976,94099.0
2020-02-07 14:25:00,92.53,92.57,92.48,92.53,83180.0,74.2896,74.3217,74.2494,74.2896,83180.0
2020-02-07 14:30:00,92.52,92.6,92.48,92.53,80592.0,74.2815,74.3458,74.2494,74.2896,80592.0
2020-02-07 14:35:00,92.53,92.53,92.23,92.24,108049.0,74.2896,74.2896,74.0487,74.0567,108049.0
2020-02-07 14:40:00,92.24,92.36,92.2,92.33,88465.0,74.0567,74.1531,74.0246,74.129,88465.0
2020-02-07 14:45:00,92.33,92.34,92.21,92.28,89045.0,74.129,74.137,74.0327,74.0889,89045.0
2020-02-07 14:50:00,92.28,92.35,92.26,92.33,146989.0,74.0889,74.1451,74.0728,74.129,146989.0
2020-02-07 14:55:00,92.32,92.44,92.3,92.37,69222.0,74.121,74.2173,74.1049,74.1611,69222.0
2020-02-07 15:00:00,92.38,92.44,92.3,92.3,124104.0,74.1691,74.2173,74.1049,74.1049,124104.0
2020-02-07 15:05:00,92.32,92.33,92.05,92.11,160456.0,74.121,74.129,73.9042,73.9524,160456.0
2020-02-07 15:10:00,92.11,92.12,91.94,91.97,238507.0,73.9524,73.9604,73.8159,73.84,238507.0
2020-02-07 15:15:00,91.96,92.42,91.95,92.09,196868.0,73.8319,74.2013,73.8239,73.9363,196868.0
2020-02-07 15:20:00,92.1,92.29,92.04,92.26,173919.0,73.9443,74.0969,73.8962,74.0728,173919.0
2020-02-07 15:25:00,92.27,92.27,92.13,92.19,100163.0,74.0808,74.0808,73.9684,74.0166,100163.0
2020-02-07 15:30:00,92.2,92.27,92.03,92.24,165829.0,74.0246,74.0808,73.8881,74.0567,165829.0
2020-02-07 15:35:00,92.25,92.36,92.08,92.14,158161.0,74.0648,74.1531,73.9283,73.9765,158161.0
2020-02-07 15:40:00,92.16,92.35,92.14,92.28,155864.0,73.9925,74.1451,73.9765,74.0889,155864.0
2020-02-07 15:45:00,92.28,92.39,92.23,92.26,142035.0,74.0889,74.1772,74.0487,74.0728,142035.0
2020-02-07 15:50:00,92.25,92.37,92.09,92.1,307980.0,74.0648,74.1611,73.9363,73.9443,307980.0
2020-02-07 15:55:00,92.1,92.32,92.09,92.19,539938.0,73.9443,74.121,73.9363,74.0166,539938.0
2020-02-10 09:30:00,92.36,93.87,92.11,93.83,645875.0,74.1531,75.3654,73.9524,75.3333,645875.0
2020-02-10 09:35:00,93.86,94.3,93.33,94.14,386546.0,75.3574,75.7107,74.9319,75.5822,386546.0
2020-02-10 09:40:00,94.16,95.03,94.15,94.68,541383.0,75.5983,76.2968,75.5902,76.0157,541383.0
2020-02-10 09:45:00,94.68,95.2,94.57,94.87,313287.0,76.0157,76.4332,75.9274,76.1683,313287.0
2020-02-10 09:50:00,94.87,95.1,94.36,94.43,282511.0,76.1683,76.353,75.7588,75.815,282511.0
2020-02-10 09:55:00,94.41,95.01,94.29,94.98,407947.0,75.799,76.2807,75.7026,76.2566,407947.0
2020-02-10 10:00:00,95.0,95.41,94.91,95.41,184171.0,76.2727,76.6018,76.2004,76.6018,184171.0
2020-02-10 10:05:00,95.39,95.5,95.13,95.34,134519.0,76.5858,76.6741,76.377,76.5456,134519.0
2020-02-10 10:10:00,95.3,95.3,95.01,95.12,207177.0,76.5135,76.5135,76.2807,76.369,207177.0
2020-02-10 10:15:00,95.11,95.3,94.94,95.29,206026.0,76.361,76.5135,76.2245,76.5055,206026.0
2020-02-10 10:20:00,95.3,95.41,95.09,95.18,110448.0,76.5135,76.6018,76.3449,76.4172,110448.0
2020-02-10 10:25:00,95.21,95.41,95.08,95.31,179368.0,76.4413,76.6018,76.3369,76.5216,179368.0
2020-02-10 10:30:00,95.32,95.34,95.19,95.32,91699.0,76.5296,76.5456,76.4252,76.5296,91699.0
2020-02-10 10:35:00,95.33,95.37,95.17,95.28,89883.0,76.5376,76.5697,76.4092,76.4975,89883.0
2020-02-10 10:40:00,95.29,95.36,95.14,95.33,67659.0,76.5055,76.5617,76.3851,76.5376,67659.0
2020-02-10 10:45:00,95.31,95.34,95.17,95.24,74819.0,76.5216,76.5456,76.4092,76.4654,74819.0
2020-02-10 10:50:00,95.24,95.25,94.93,94.98,104100.0,76.4654,76.4734,76.2165,76.2566,104100.0
2020-02-10 10:55:00,94.98,95.06,94.92,94.95,68403.0,76.2566,76.3208,76.2084,76.2325,68403.0
2020-02-10 11:00:00,94.93,94.98,94.84,94.92,131237.0,76.2165,76.2566,76.1442,76.2084,131237.0
2020-02-10 11:05:00,94.93,94.99,94.89,94.95,96883.0,76.2165,76.2646,76.1843,76.2325,96883.0
2020-02-10 11:10:00,94.96,94.99,94.84,94.88,74280.0,76.2406,76.2646,76.1442,76.1763,74280.0
2020-02-10 11:15:00,94.87,94.88,94.72,94.74,94422.0,76.1683,76.1763,76.0479,76.0639,94422.0
2020-02-10 11:20:00,94.75,95.03,94.72,95.03,74786.0,76.0719,76.2968,76.0479,76.2968,74786.0
2020-02-10 11:25:00,95.03,95.19,94.97,95.0,88631.0,76.2968,76.4252,76.2486,76.2727,88631.0
2020-02-10 11:30:00,95.01,95.06,94.84,94.86,75652.0,76.2807,76.3208,76.1442,76.1603,75652.0
2020-02-10 11:35:00,94.87,94.99,94.85,94.92,69734.0,76.1683,76.2646,76.1522,76.2084,69734.0
2020-02-10 11:40:00,94.92,94.92,94.59,94.6,243350.0,76.2084,76.2084,75.9435,75.9515,243350.0
2020-02-10 11:45:00,94.59,94.71,94.52,94.57,76080.0,75.9435,76.0398,75.8873,75.9274,76080.0
2020-02-10 11:50:00,94.58,94.69,94.36,94.5,125187.0,75.9355,76.0238,75.7588,75.8712,125187.0
2020-02-10 11:55:00,94.51,94.61,94.34,94.34,69078.0,75.8793,75.9595,75.7428,75.7428,69078.0
2020-02-10 12:00:00,94.34,94.46,94.22,94.23,72987.0,75.7428,75.8391,75.6464,75.6545,72987.0
2020-02-10 12:05:00,94.25,94.31,93.94,94.06,147859.0,75.6705,75.7187,75.4216,75.518,147859.0
2020-02-10 12:10:00,94.06,94.14,93.82,93.85,141515.0,75.518,75.5822,75.3253,75.3494,141515.0
2020-02-10 12:15:00,93.85,94.06,93.85,93.94,169180.0,75.3494,75.518,75.3494,75.4216,169180.0
2020-02-10 12:20:00,93.93,94.04,93.75,93.95,118801.0,75.4136,75.5019,75.2691,75.4297,118801.0
2020-02-10 12:25:00,93.96,94.2,93.9,93.91,83400.0,75.4377,75.6304,75.3895,75.3975,83400.0
2020-02-10 12:30:00,93.91,93.96,93.82,93.84,57330.0,75.3975,75.4377,75.3253,75.3413,57330.0
2020-02-10 12:35:00,93.85,93.97,93.71,93.72,62455.0,75.3494,75.4457,75.237,75.245,62455.0
2020-02-10 12:40:00,93.73,93.92,93.71,93.75,95332.0,75.253,75.4056,75.237,75.2691,95332.0
2020-02-10 12:45:00,93.73,93.91,93.73,93.79,47827.0,75.253,75.3975,75.253,75.3012,47827.0
2020-02-10 12:50:00,93.76,93.87,93.76,93.77,55831.0,75.2771,75.3654,75.2771,75.2851,55831.0
2020-02-10 12:55:00,93.78,93.78,93.64,93.64,60602.0,75.2932,75.2932,75.1808,75.1808,60602.0
2020-02-10 13:00:00,93.63,93.8,93.63,93.79,59263.0,75.1727,75.3092,75.1727,75.3012,59263.0
2020-02-10 13:05:00,93.77,93.92,93.73,93.87,78251.0,75.2851,75.4056,75.253,75.3654,78251.0
2020-02-10 13:10:00,93.86,93.91,93.73,93.75,102681.0,75.3574,75.3975,75.253,75.2691,102681.0
2020-02-10 13:15:00,93.75,93.82,93.66,93.73,61889.0,75.2691,75.3253,75.1968,75.253,61889.0
2020-02-10 13:20:00,93.72,93.87,93.67,93.74,75582.0,75.245,75.3654,75.2048,75.261,75582.0
2020-02-10 13:25:00,93.73,93.75,93.46,93.53,123863.0,75.253,75.2691,75.0362,75.0924,123863.0
2020-02-10 13:30:00,93.51,93.79,93.5,93.73,118700.0,75.0764,75.3012,75.0684,75.253,118700.0
2020-02-10 13:35:00,93.76,93.91,93.68,93.7,70327.0,75.2771,75.3975,75.2129,75.2289,70327.0
2020-02-10 13:40:00,93.68,93.73,93.57,93.62,40483.0,75.2129,75.253,75.1246,75.1647,40483.0
2020-02-10 13:45:00,93.62,93.65,93.49,93.6,45786.0,75.1647,75.1888,75.0603,75.1486,45786.0
2020-02-10 13:50:00,93.6,93.7,93.49,93.67,52544.0,75.1486,75.2289,75.0603,75.2048,52544.0
2020-02-10 13:55:00,93.68,93.69,93.55,93.61,29707.0,75.2129,75.2209,75.1085,75.1567,29707.0
2020-02-10 14:00:00,93.61,93.68,93.6,93.65,52807.0,75.1567,75.2129,75.1486,75.1888,52807.0
2020-02-10 14:05:00,93.63,93.8,93.59,93.65,68625.0,75.1727,75.3092,75.1406,75.1888,68625.0
2020-02-10 14:10:00,93.65,93.79,93.63,93.77,29062.0,75.1888,75.3012,75.1727,75.2851,29062.0
2020-02-10 14:15:00,93.78,93.83,93.72,93.75,45815.0,75.2932,75.3333,75.245,75.2691,45815.0
2020-02-10 14:20:00,93.74,93.79,93.68,93.71,46568.0,75.261,75.3012,75.2129,75.237,46568.0
2020-02-10 14:25:00,93.7,93.89,93.7,93.85,45797.0,75.2289,75.3815,75.2289,75.3494,45797.0
2020-02-10 14:30:00,93.85,94.08,93.85,94.03,52158.0,75.3494,75.534,75.3494,75.4939,52158.0
2020-02-10 14:35:00,94.07,94.23,94.04,94.11,132251.0,75.526,75.6545,75.5019,75.5581,132251.0
2020-02-10 14:40:00,94.1,94.33,94.02,94.3,86631.0,75.5501,75.7347,75.4859,75.7107,86631.0
2020-02-10 14:45:00,94.31,94.31,94.09,94.14,54892.0,75.7187,75.7187,75.5421,75.5822,54892.0
2020-02-10 14:50:00,94.15,94.2,94.05,94.07,128171.0,75.5902,75.6304,75.5099,75.526,128171.0
2020-02-10 14:55:00,94.08,94.16,94.03,94.1,51030.0,75.534,75.5983,75.4939,75.5501,51030.0
2020-02-10 15:00:00,94.09,94.27,94.08,94.27,72670.0,75.5421,75.6866,75.534,75.6866,72670.0
2020-02-10 15:05:00,94.26,94.31,94.22,94.3,41385.0,75.6785,75.7187,75.6464,75.7107,41385.0
2020-02-10 15:10:00,94.31,94.41,94.25,94.27,93912.0,75.7187,75.799,75.6705,75.6866,93912.0
2020-02-10 15:15:00,94.28,94.43,94.27,94.39,79349.0,75.6946,75.815,75.6866,75.7829,79349.0
2020-02-10 15:20:00,94.38,94.44,94.35,94.4,68062.0,75.7749,75.8231,75.7508,75.7909,68062.0
2020-02-10 15:25:00,94.4,94.49,94.37,94.45,79842.0,75.7909,75.8632,75.7669,75.8311,79842.0
2020-02-10 15:30:00,94.44,94.45,94.35,94.45,65016.0,75.8231,75.8311,75.7508,75.8311,65016.0
2020-02-10 15:35:00,94.44,94.52,94.43,94.47,93183.0,75.8231,75.8873,75.815,75.8471,93183.0
2020-02-10 15:40:00,94.46,94.58,94.45,94.52,173226.0,75.8391,75.9355,75.8311,75.8873,173226.0
2020-02-10 15:45:00,94.51,94.54,94.41,94.49,228020.0,75.8793,75.9033,75.799,75.8632,228020.0
2020-02-10 15:50:00,94.5,94.62,94.45,94.61,191888.0,75.8712,75.9676,75.8311,75.9595,191888.0
2020-02-10 15:55:00,94.62,94.76,94.51,94.76,360522.0,75.9676,76.08,75.8793,76.08,360522.0
2020-02-11 09:30:00,95.26,95.43,95.01,95.35,342177.0,76.4814,76.6179,76.2807,76.5537,342177.0
2020-02-11 09:35:00,95.37,95.65,95.28,95.58,189323.0,76.5697,76.7945,76.4975,76.7383,189323.0
2020-02-11 09:40:00,95.57,95.85,95.36,95.51,173741.0,76.7303,76.9551,76.5617,76.6821,173741.0
2020-02-11 09:45:00,95.49,95.89,95.36,95.82,92213.0,76.6661,76.9872,76.5617,76.931,92213.0
2020-02-11 09:50:00,95.82,96.15,95.71,96.05,176514.0,76.931,77.196,76.8427,77.1157,176514.0
2020-02-11 09:55:00,96.05,96.24,96.05,96.17,154158.0,77.1157,77.2682,77.1157,77.212,154158.0
2020-02-11 10:00:00,96.16,96.17,95.81,95.97,113138.0,77.204,77.212,76.923,77.0514,113138.0
2020-02-11 10:05:00,95.95,96.15,95.85,96.11,119087.0,77.0354,77.196,76.9551,77.1639,119087.0
2020-02-11 10:10:00,96.13,96.4,96.06,96.09,160736.0,77.1799,77.3967,77.1237,77.1478,160736.0
2020-02-11 10:15:00,96.07,96.07,95.94,96.05,63274.0,77.1317,77.1317,77.0274,77.1157,63274.0
2020-02-11 10:20:00,96.07,96.31,96.07,96.24,117724.0,77.1317,77.3244,77.1317,77.2682,117724.0
2020-02-11 10:25:00,96.24,96.3,96.15,96.24,76389.0,77.2682,77.3164,77.196,77.2682,76389.0
2020-02-11 10:30:00,96.23,96.4,96.1,96.25,137448.0,77.2602,77.3967,77.1558,77.2763,137448.0
2020-02-11 10:35:00,96.24,96.35,96.23,96.3,102070.0,77.2682,77.3565,77.2602,77.3164,102070.0
2020-02-11 10:40:00,96.29,96.45,96.29,96.36,178090.0,77.3084,77.4368,77.3084,77.3646,178090.0
2020-02-11 10:45:00,96.36,96.48,96.33,96.4,231603.0,77.3646,77.4609,77.3405,77.3967,231603.0
2020-02-11 10:50:00,96.4,96.48,96.36,96.44,153831.0,77.3967,77.4609,77.3646,77.4288,153831.0
2020-02-11 10:55:00,96.45,96.78,96.44,96.69,231448.0,77.4368,77.7018,77.4288,77.6295,231448.0
2020-02-11 11:00:00,96.68,96.75,96.58,96.66,153529.0,77.6215,77.6777,77.5412,77.6054,153529.0
2020-02-11 11:05:00,96.67,96.83,96.61,96.62,150275.0,77.6135,77.7419,77.5653,77.5733,150275.0
2020-02-11 11:10:00,96.62,96.67,96.5,96.56,115263.0,77.5733,77.6135,77.477,77.5251,115263.0
2020-02-11 11:15:00,96.55,96.82,96.54,96.81,86109.0,77.5171,77.7339,77.5091,77.7259,86109.0
2020-02-11 11:20:00,96.8,96.83,96.6,96.69,62518.0,77.7178,77.7419,77.5573,77.6295,62518.0
2020-02-11 11:25:00,96.69,96.83,96.66,96.81,63460.0,77.6295,77.7419,77.6054,77.7259,63460.0
2020-02-11 11:30:00,96.81,96.88,96.72,96.82,66494.0,77.7259,77.7821,77.6536,77.7339,66494.0
2020-02-11 11:35:00,96.84,96.99,96.82,96.98,129234.0,77.7499,77.8704,77.7339,77.8623,129234.0
2020-02-11 11:40:00,96.98,97.09,96.95,97.06,95228.0,77.8623,77.9507,77.8383,77.9266,95228.0
2020-02-11 11:45:00,97.06,97.07,96.9,96.94,63404.0,77.9266,77.9346,77.7981,77.8302,63404.0
2020-02-11 11:50:00,96.94,97.01,96.92,96.98,51332.0,77.8302,77.8864,77.8142,77.8623,51332.0
2020-02-11 11:55:00,97.0,97.05,96.7,96.7,73048.0,77.8784,77.9185,77.6375,77.6375,73048.0
2020-02-11 12:00:00,96.69,96.7,96.51,96.54,117943.0,77.6295,77.6375,77.485,77.5091,117943.0
2020-02-11 12:05:00,96.53,96.68,96.5,96.61,71911.0,77.5011,77.6215,77.477,77.5653,71911.0
2020-02-11 12:10:00,96.62,96.63,96.35,96.46,53315.0,77.5733,77.5813,77.3565,77.4449,53315.0
2020-02-11 12:15:00,96.47,96.47,96.3,96.31,53718.0,77.4529,77.4529,77.3164,77.3244,53718.0
2020-02-11 12:20:00,96.31,96.32,96.17,96.17,71369.0,77.3244,77.3325,77.212,77.212,71369.0
2020-02-11 12:25:00,96.18,96.22,96.09,96.11,69314.0,77.2201,77.2522,77.1478,77.1639,69314.0
2020-02-11 12:30:00,96.11,96.28,96.08,96.25,57522.0,77.1639,77.3003,77.1398,77.2763,57522.0
2020-02-11 12:35:00,96.26,96.31,96.14,96.18,65852.0,77.2843,77.3244,77.1879,77.2201,65852.0
2020-02-11 12:40:00,96.18,96.24,96.16,96.18,44265.0,77.2201,77.2682,77.204,77.2201,44265.0
2020-02-11 12:45:00,96.18,96.2,96.07,96.14,35740.0,77.2201,77.2361,77.1317,77.1879,35740.0
2020-02-11 12:50:00,96.14,96.2,96.1,96.18,54808.0,77.1879,77.2361,77.1558,77.2201,54808.0
2020-02-11 12:55:00,96.18,96.24,96.04,96.05,52088.0,77.2201,77.2682,77.1077,77.1157,52088.0
2020-02-11 13:00:00,96.06,96.13,96.01,96.03,67610.0,77.1237,77.1799,77.0836,77.0996,67610.0
2020-02-11 13:05:00,96.04,96.04,95.84,95.86,65544.0,77.1077,77.1077,76.9471,76.9631,65544.0
2020-02-11 13:10:00,95.85,95.96,95.83,95.93,40360.0,76.9551,77.0434,76.939,77.0193,40360.0
2020-02-11 13:15:00,95.92,95.97,95.88,95.96,33122.0,77.0113,77.0514,76.9792,77.0434,33122.0
2020-02-11 13:20:00,95.95,96.01,95.87,95.95,31978.0,77.0354,77.0836,76.9712,77.0354,31978.0
2020-02-11 13:25:00,95.95,96.21,95.94,96.19,61971.0,77.0354,77.2441,77.0274,77.2281,61971.0
2020-02-11 13:30:00,96.19,96.23,96.02,96.02,41091.0,77.2281,77.2602,77.0916,77.0916,41091.0
2020-02-11 13:35:00,96.02,96.06,96.0,96.02,28247.0,77.0916,77.1237,77.0755,77.0916,28247.0
2020-02-11 13:40:00,96.02,96.06,95.92,95.95,31296.0,77.0916,77.1237,77.0113,77.0354,31296.0
2020-02-11 13:45:00,95.94,95.98,95.84,95.86,35157.0,77.0274,77.0595,76.9471,76.9631,35157.0
2020-02-11 13:50:00,95.84,95.92,95.8,95.84,42094.0,76.9471,77.0113,76.915,76.9471,42094.0
2020-02-11 13:55:00,95.86,96.11,95.86,96.07,36415.0,76.9631,77.1639,76.9631,77.1317,36415.0
2020-02-11 14:00:00,96.08,96.14,96.07,96.11,34504.0,77.1398,77.1879,77.1317,77.1639,34504.0
2020-02-11 14:05:00,96.12,96.13,96.01,96.11,63155.0,77.1719,77.1799,77.0836,77.1639,63155.0
2020-02-11 14:10:00,96.12,96.26,96.09,96.21,44639.0,77.1719,77.2843,77.1478,77.2441,44639.0
2020-02-11 14:15:00,96.22,96.25,96.12,96.17,92511.0,77.2522,77.2763,77.1719,77.212,92511.0
2020-02-11 14:20:00,96.16,96.18,96.05,96.13,42362.0,77.204,77.2201,77.1157,77.1799,42362.0
2020-02-11 14:25:00,96.12,96.19,96.07,96.19,34745.0,77.1719,77.2281,77.1317,77.2281,34745.0
2020-02-11 14:30:00,96.19,96.23,96.13,96.2,55744.0,77.2281,77.2602,77.1799,77.2361,55744.0
2020-02-11 14:35:00,96.2,96.27,96.18,96.23,39963.0,77.2361,77.2923,77.2201,77.2602,39963.0
2020-02-11 14:40:00,96.22,96.25,96.16,96.2,111712.0,77.2522,77.2763,77.204,77.2361,111712.0
2020-02-11 14:45:00,96.19,96.2,96.12,96.16,44863.0,77.2281,77.2361,77.1719,77.204,44863.0
2020-02-11 14:50:00,96.17,96.18,96.0,96.01,61164.0,77.212,77.2201,77.0755,77.0836,61164.0
2020-02-11 14:55:00,96.0,96.05,95.93,95.98,56262.0,77.0755,77.1157,77.0193,77.0595,56262.0
2020-02-11 15:00:00,95.98,96.03,95.84,95.85,74382.0,77.0595,77.0996,76.9471,76.9551,74382.0
2020-02-11 15:05:00,95.86,95.96,95.84,95.89,73856.0,76.9631,77.0434,76.9471,76.9872,73856.0
2020-02-11 15:10:00,95.89,95.91,95.74,95.81,79880.0,76.9872,77.0033,76.8668,76.923,79880.0
2020-02-11 15:15:00,95.81,95.88,95.78,95.84,68554.0,76.923,76.9792,76.8989,76.9471,68554.0
2020-02-11 15:20:00,95.84,96.03,95.84,96.03,71115.0,76.9471,77.0996,76.9471,77.0996,71115.0
2020-02-11 15:25:00,96.02,96.16,95.99,96.15,114090.0,77.0916,77.204,77.0675,77.196,114090.0
2020-02-11 15:30:00,96.16,96.17,95.87,95.91,124037.0,77.204,77.212,76.9712,77.0033,124037.0
2020-02-11 15:35:00,95.91,96.02,95.87,95.94,159052.0,77.0033,77.0916,76.9712,77.0274,159052.0
2020-02-11 15:40:00,95.93,96.04,95.92,95.97,87562.0,77.0193,77.1077,77.0113,77.0514,87562.0
2020-02-11 15:45:00,95.97,95.99,95.75,95.75,224508.0,77.0514,77.0675,76.8748,76.8748,224508.0
2020-02-11 15:50:00,95.75,95.95,95.73,95.86,351444.0,76.8748,77.0354,76.8588,76.9631,351444.0
2020-02-11 15:55:00,95.85,96.04,95.81,96.01,423693.0,76.9551,77.1077,76.923,77.0836,423693.0
2020-02-12 09:30:00,95.98,96.16,95.71,96.08,260854.0,77.0595,77.204,76.8427,77.1398,260854.0
2020-02-12 09:35:00,96.12,96.85,96.08,96.75,137194.0,77.1719,77.758,77.1398,77.6777,137194.0
2020-02-12 09:40:00,96.75,96.93,96.58,96.66,104631.0,77.6777,77.8222,77.5412,77.6054,104631.0
2020-02-12 09:45:00,96.64,96.77,96.61,96.74,56440.0,77.5894,77.6937,77.5653,77.6697,56440.0
2020-02-12 09:50:00,96.73,96.81,96.68,96.78,81064.0,77.6616,77.7259,77.6215,77.7018,81064.0
2020-02-12 09:55:00,96.79,96.81,96.55,96.57,88491.0,77.7098,77.7259,77.5171,77.5332,88491.0
2020-02-12 10:00:00,96.58,96.58,96.25,96.33,75132.0,77.5412,77.5412,77.2763,77.3405,75132.0
2020-02-12 10:05:00,96.33,96.33,96.11,96.15,127907.0,77.3405,77.3405,77.1639,77.196,127907.0
2020-02-12 10:10:00,96.15,96.27,96.12,96.16,57036.0,77.196,77.2923,77.1719,77.204,57036.0
2020-02-12 10:15:00,96.16,96.46,96.12,96.46,91865.0,77.204,77.4449,77.1719,77.4449,91865.0
2020-02-12 10:20:00,96.47,96.53,96.32,96.33,81387.0,77.4529,77.5011,77.3325,77.3405,81387.0
2020-02-12 10:25:00,96.32,96.44,96.27,96.35,49899.0,77.3325,77.4288,77.2923,77.3565,49899.0
2020-02-12 10:30:00,96.34,96.37,96.16,96.21,77686.0,77.3485,77.3726,77.204,77.2441,77686.0
2020-02-12 10:35:00,96.22,96.6,96.22,96.58,101755.0,77.2522,77.5573,77.2522,77.5412,101755.0
2020-02-12 10:40:00,96.59,96.69,96.58,96.65,68023.0,77.5492,77.6295,77.5412,77.5974,68023.0
2020-02-12 10:45:00,96.66,96.66,96.48,96.53,44717.0,77.6054,77.6054,77.4609,77.5011,44717.0
2020-02-12 10:50:00,96.53,96.55,96.44,96.49,43882.0,77.5011,77.5171,77.4288,77.4689,43882.0
2020-02-12 10:55:00,96.48,96.56,96.43,96.54,38287.0,77.4609,77.5251,77.4208,77.5091,38287.0
2020-02-12 11:00:00,96.54,96.59,96.43,96.47,47545.0,77.5091,77.5492,77.4208,77.4529,47545.0
2020-02-12 11:05:00,96.47,96.64,96.47,96.63,64804.0,77.4529,77.5894,77.4529,77.5813,64804.0
2020-02-12 11:10:00,96.65,96.65,96.5,96.55,58298.0,77.5974,77.5974,77.477,77.5171,58298.0
2020-02-12 11:15:00,96.54,96.65,96.5,96.62,81458.0,77.5091,77.5974,77.477,77.5733,81458.0
2020-02-12 11:20:00,96.61,96.67,96.55,96.64,86529.0,77.5653,77.6135,77.5171,77.5894,86529.0
2020-02-12 11:25:00,96.65,96.9,96.64,96.89,94218.0,77.5974,77.7981,77.5894,77.7901,94218.0
2020-02-12 11:30:00,96.89,96.92,96.77,96.82,63296.0,77.7901,77.8142,77.6937,77.7339,63296.0
2020-02-12 11:35:00,96.81,96.95,96.81,96.94,67864.0,77.7259,77.8383,77.7259,77.8302,67864.0
2020-02-12 11:40:00,96.93,96.94,96.74,96.8,72457.0,77.8222,77.8302,77.6697,77.7178,72457.0
2020-02-12 11:45:00,96.79,96.88,96.74,96.87,36900.0,77.7098,77.7821,77.6697,77.774,36900.0
2020-02-12 11:50:00,96.87,97.01,96.86,96.93,77708.0,77.774,77.8864,77.766,77.8222,77708.0
2020-02-12 11:55:00,96.93,96.93,96.63,96.72,49830.0,77.8222,77.8222,77.5813,77.6536,49830.0
2020-02-12 12:00:00,96.73,96.73,96.55,96.57,50634.0,77.6616,77.6616,77.5171,77.5332,50634.0
2020-02-12 12:05:00,96.56,96.62,96.49,96.53,32581.0,77.5251,77.5733,77.4689,77.5011,32581.0
2020-02-12 12:10:00,96.52,96.53,96.48,96.5,41035.0,77.493,77.5011,77.4609,77.477,41035.0
2020-02-12 12:15:00,96.51,96.51,96.35,96.47,64211.0,77.485,77.485,77.3565,77.4529,64211.0
2020-02-12 12:20:00,96.47,96.54,96.39,96.41,39414.0,77.4529,77.5091,77.3887,77.4047,39414.0
2020-02-12 12:25:00,96.4,96.51,96.4,96.41,31745.0,77.3967,77.485,77.3967,77.4047,31745.0
2020-02-12 12:30:00,96.43,96.44,96.31,96.38,60957.0,77.4208,77.4288,77.3244,77.3806,60957.0
2020-02-12 12:35:00,96.39,96.46,96.38,96.39,94297.0,77.3887,77.4449,77.3806,77.3887,94297.0
2020-02-12 12:40:00,96.39,96.55,96.39,96.55,79991.0,77.3887,77.5171,77.3887,77.5171,79991.0
2020-02-12 12:45:00,96.55,96.57,96.47,96.56,88284.0,77.5171,77.5332,77.4529,77.5251,88284.0
2020-02-12 12:50:00,96.56,96.56,96.42,96.45,50050.0,77.5251,77.5251,77.4127,77.4368,50050.0
2020-02-12 12:55:00,96.46,96.48,96.41,96.43,37860.0,77.4449,77.4609,77.4047,77.4208,37860.0
2020-02-12 13:00:00,96.44,96.52,96.39,96.45,64186.0,77.4288,77.493,77.3887,77.4368,64186.0
2020-02-12 13:05:00,96.47,96.55,96.43,96.45,39939.0,77.4529,77.5171,77.4208,77.4368,39939.0
2020-02-12 13:10:00,96.45,96.46,96.38,96.45,31912.0,77.4368,77.4449,77.3806,77.4368,31912.0
2020-02-12 13:15:00,96.44,96.46,96.4,96.4,25907.0,77.4288,77.4449,77.3967,77.3967,25907.0
2020-02-12 13:20:00,96.41,96.46,96.39,96.4,28383.0,77.4047,77.4449,77.3887,77.3967,28383.0
2020-02-12 13:25:00,96.41,96.5,96.4,96.5,29169.0,77.4047,77.477,77.3967,77.477,29169.0
2020-02-12 13:30:00,96.49,96.54,96.48,96.53,58086.0,77.4689,77.5091,77.4609,77.5011,58086.0
2020-02-12 13:35:00,96.53,96.56,96.49,96.55,46638.0,77.5011,77.5251,77.4689,77.5171,46638.0
2020-02-12 13:40:00,96.54,96.61,96.51,96.59,39708.0,77.5091,77.5653,77.485,77.5492,39708.0
2020-02-12 13:45:00,96.59,96.62,96.53,96.55,47613.0,77.5492,77.5733,77.5011,77.5171,47613.0
2020-02-12 13:50:00,96.55,96.6,96.5,96.59,54577.0,77.5171,77.5573,77.477,77.5492,54577.0
2020-02-12 13:55:00,96.6,96.78,96.59,96.77,74919.0,77.5573,77.7018,77.5492,77.6937,74919.0
2020-02-12 14:00:00,96.77,96.93,96.73,96.92,69024.0,77.6937,77.8222,77.6616,77.8142,69024.0
2020-02-12 14:05:00,96.92,96.98,96.89,96.97,90693.0,77.8142,77.8623,77.7901,77.8543,90693.0
2020-02-12 14:10:00,96.97,97.04,96.91,96.93,100340.0,77.8543,77.9105,77.8061,77.8222,100340.0
2020-02-12 14:15:00,96.93,96.95,96.89,96.94,56446.0,77.8222,77.8383,77.7901,77.8302,56446.0
2020-02-12 14:20:00,96.93,97.02,96.88,96.99,64993.0,77.8222,77.8945,77.7821,77.8704,64993.0
2020-02-12 14:25:00,96.99,97.03,96.97,96.98,64606.0,77.8704,77.9025,77.8543,77.8623,64606.0
2020-02-12 14:30:00,96.98,97.09,96.96,97.06,88937.0,77.8623,77.9507,77.8463,77.9266,88937.0
2020-02-12 14:35:00,97.06,97.22,97.04,97.1,109145.0,77.9266,78.055,77.9105,77.9587,109145.0
2020-02-12 14:40:00,97.09,97.09,96.97,97.06,130472.0,77.9507,77.9507,77.8543,77.9266,130472.0
2020-02-12 14:45:00,97.06,97.14,97.0,97.11,84293.0,77.9266,77.9908,77.8784,77.9667,84293.0
2020-02-12 14:50:00,97.1,97.15,97.03,97.03,79486.0,77.9587,77.9988,77.9025,77.9025,79486.0
2020-02-12 14:55:00,97.03,97.14,97.01,97.14,69930.0,77.9025,77.9908,77.8864,77.9908,69930.0
2020-02-12 15:00:00,97.14,97.29,97.12,97.24,146146.0,77.9908,78.1112,77.9748,78.0711,146146.0
2020-02-12 15:05:00,97.24,97.27,97.15,97.21,78447.0,78.0711,78.0952,77.9988,78.047,78447.0
2020-02-12 15:10:00,97.21,97.26,97.07,97.16,94654.0,78.047,78.0872,77.9346,78.0069,94654.0
2020-02-12 15:15:00,97.16,97.18,96.96,96.97,168958.0,78.0069,78.0229,77.8463,77.8543,168958.0
2020-02-12 15:20:00,96.98,97.06,96.93,97.06,169106.0,77.8623,77.9266,77.8222,77.9266,169106.0
2020-02-12 15:25:00,97.06,97.08,96.96,97.06,70962.0,77.9266,77.9426,77.8463,77.9266,70962.0
2020-02-12 15:30:00,97.06,97.35,97.04,97.34,140385.0,77.9266,78.1594,77.9105,78.1514,140385.0
2020-02-12 15:35:00,97.34,97.54,97.33,97.48,193340.0,78.1514,78.312,78.1434,78.2638,193340.0
2020-02-12 15:40:00,97.48,97.56,97.41,97.53,199751.0,78.2638,78.328,78.2076,78.3039,199751.0
2020-02-12 15:45:00,97.53,97.68,97.51,97.63,232297.0,78.3039,78.4244,78.2879,78.3842,232297.0
2020-02-12 15:50:00,97.62,97.85,97.62,97.78,463492.0,78.3762,78.5608,78.3762,78.5046,463492.0
2020-02-12 15:55:00,97.78,97.86,97.68,97.78,1001893.0,78.5046,78.5689,78.4244,78.5046,1001893.0
2020-02-13 09:30:00,96.85,97.03,96.51,96.98,322954.0,77.758,77.9025,77.485,77.8623,322954.0
2020-02-13 09:35:00,96.97,97.17,96.86,96.99,79485.0,77.8543,78.0149,77.766,77.8704,79485.0
2020-02-13 09:40:00,97.0,97.3,96.98,97.26,226677.0,77.8784,78.1193,77.8623,78.0872,226677.0
2020-02-13 09:45:00,97.28,97.28,97.07,97.16,131705.0,78.1032,78.1032,77.9346,78.0069,131705.0
2020-02-13 09:50:00,97.19,97.25,96.91,97.12,111386.0,78.031,78.0791,77.8061,77.9748,111386.0
2020-02-13 09:55:00,97.12,97.15,96.61,96.66,87902.0,77.9748,77.9988,77.5653,77.6054,87902.0
2020-02-13 10:00:00,96.65,96.89,96.57,96.58,164700.0,77.5974,77.7901,77.5332,77.5412,164700.0
2020-02-13 10:05:00,96.58,96.59,96.22,96.31,179832.0,77.5412,77.5492,77.2522,77.3244,179832.0
2020-02-13 10:10:00,96.31,96.85,96.29,96.76,106571.0,77.3244,77.758,77.3084,77.6857,106571.0
2020-02-13 10:15:00,96.73,96.81,96.47,96.58,76850.0,77.6616,77.7259,77.4529,77.5412,76850.0
2020-02-13 10:20:00,96.59,96.68,96.48,96.59,47886.0,77.5492,77.6215,77.4609,77.5492,47886.0
2020-02-13 10:25:00,96.59,96.6,96.4,96.48,83117.0,77.5492,77.5573,77.3967,77.4609,83117.0
2020-02-13 10:30:00,96.49,96.62,96.42,96.55,81672.0,77.4689,77.5733,77.4127,77.5171,81672.0
2020-02-13 10:35:00,96.54,96.7,96.54,96.61,49293.0,77.5091,77.6375,77.5091,77.5653,49293.0
2020-02-13 10:40:00,96.61,96.66,96.55,96.56,40384.0,77.5653,77.6054,77.5171,77.5251,40384.0
2020-02-13 10:45:00,96.56,96.61,96.48,96.61,40833.0,77.5251,77.5653,77.4609,77.5653,40833.0
2020-02-13 10:50:00,96.61,96.93,96.6,96.91,83827.0,77.5653,77.8222,77.5573,77.8061,83827.0
2020-02-13 10:55:00,96.91,97.09,96.87,97.01,80494.0,77.8061,77.9507,77.774,77.8864,80494.0
2020-02-13 11:00:00,97.01,97.06,96.71,96.73,82912.0,77.8864,77.9266,77.6456,77.6616,82912.0
2020-02-13 11:05:00,96.74,96.84,96.73,96.76,50195.0,77.6697,77.7499,77.6616,77.6857,50195.0
2020-02-13 11:10:00,96.74,96.85,96.74,96.82,62563.0,77.6697,77.758,77.6697,77.7339,62563.0
2020-02-13 11:15:00,96.82,96.85,96.75,96.81,54676.0,77.7339,77.758,77.6777,77.7259,54676.0
2020-02-13 11:20:00,96.81,96.98,96.81,96.98,58091.0,77.7259,77.8623,77.7259,77.8623,58091.0
2020-02-13 11:25:00,96.98,97.05,96.93,97.05,59197.0,77.8623,77.9185,77.8222,77.9185,59197.0
2020-02-13 11:30:00,97.06,97.28,97.04,97.26,53279.0,77.9266,78.1032,77.9105,78.0872,53279.0
2020-02-13 11:35:00,97.26,97.33,97.09,97.11,175171.0,78.0872,78.1434,77.9507,77.9667,175171.0
2020-02-13 11:40:00,97.06,97.17,96.98,97.04,34544.0,77.9266,78.0149,77.8623,77.9105,34544.0
2020-02-13 11:45:00,97.03,97.18,96.98,97.16,101880.0,77.9025,78.0229,77.8623,78.0069,101880.0
2020-02-13 11:50:00,97.16,97.36,97.15,97.19,47585.0,78.0069,78.1674,77.9988,78.031,47585.0
2020-02-13 11:55:00,97.22,97.23,97.13,97.19,278427.0,78.055,78.0631,77.9828,78.031,278427.0
2020-02-13 12:00:00,97.19,97.2,96.87,96.95,47622.0,78.031,78.039,77.774,77.8383,47622.0
2020-02-13 12:05:00,96.95,96.95,96.86,96.9,39563.0,77.8383,77.8383,77.766,77.7981,39563.0
2020-02-13 12:10:00,96.9,96.9,96.66,96.66,75017.0,77.7981,77.7981,77.6054,77.6054,75017.0
2020-02-13 12:15:00,96.67,96.75,96.65,96.72,31418.0,77.6135,77.6777,77.5974,77.6536,31418.0
2020-02-13 12:20:00,96.72,96.77,96.62,96.65,44580.0,77.6536,77.6937,77.5733,77.5974,44580.0
2020-02-13 12:25:00,96.65,96.66,96.55,96.58,36467.0,77.5974,77.6054,77.5171,77.5412,36467.0
2020-02-13 12:30:00,96.59,96.69,96.46,96.66,76326.0,77.5492,77.6295,77.4449,77.6054,76326.0
2020-02-13 12:35:00,96.66,96.71,96.54,96.54,35122.0,77.6054,77.6456,77.5091,77.5091,35122.0
2020-02-13 12:40:00,96.54,96.56,96.31,96.34,58491.0,77.5091,77.5251,77.3244,77.3485,58491.0
2020-02-13 12:45:00,96.34,96.44,96.32,96.38,45781.0,77.3485,77.4288,77.3325,77.3806,45781.0
2020-02-13 12:50:00,96.38,96.4,96.31,96.37,33961.0,77.3806,77.3967,77.3244,77.3726,33961.0
2020-02-13 12:55:00,96.38,96.44,96.34,96.4,60937.0,77.3806,77.4288,77.3485,77.3967,60937.0
2020-02-13 13:00:00,96.42,96.5,96.33,96.36,67639.0,77.4127,77.477,77.3405,77.3646,67639.0
2020-02-13 13:05:00,96.35,96.44,96.35,96.37,56276.0,77.3565,77.4288,77.3565,77.3726,56276.0
2020-02-13 13:10:00,96.36,96.37,96.19,96.24,73643.0,77.3646,77.3726,77.2281,77.2682,73643.0
2020-02-13 13:15:00,96.23,96.35,96.22,96.31,31146.0,77.2602,77.3565,77.2522,77.3244,31146.0
2020-02-13 13:20:00,96.31,96.4,96.28,96.37,33086.0,77.3244,77.3967,77.3003,77.3726,33086.0
2020-02-13 13:25:00,96.37,96.44,96.31,96.43,44297.0,77.3726,77.4288,77.3244,77.4208,44297.0
2020-02-13 13:30:00,96.43,96.43,96.34,96.4,35960.0,77.4208,77.4208,77.3485,77.3967,35960.0
2020-02-13 13:35:00,96.41,96.46,96.31,96.33,27442.0,77.4047,77.4449,77.3244,77.3405,27442.0
2020-02-13 13:40:00,96.33,96.34,96.28,96.28,52684.0,77.3405,77.3485,77.3003,77.3003,52684.0
2020-02-13 13:45:00,96.29,96.4,96.27,96.38,39716.0,77.3084,77.3967,77.2923,77.3806,39716.0
2020-02-13 13:50:00,96.37,96.37,96.3,96.33,27591.0,77.3726,77.3726,77.3164,77.3405,27591.0
2020-02-13 13:55:00,96.34,96.4,96.27,96.27,51373.0,77.3485,77.3967,77.2923,77.2923,51373.0
2020-02-13 14:00:00,96.27,96.32,96.21,96.3,42913.0,77.2923,77.3325,77.2441,77.3164,42913.0
2020-02-13 14:05:00,96.3,96.34,96.17,96.18,35837.0,77.3164,77.3485,77.212,77.2201,35837.0
2020-02-13 14:10:00,96.18,96.22,96.06,96.08,57877.0,77.2201,77.2522,77.1237,77.1398,57877.0
2020-02-13 14:15:00,96.09,96.13,95.99,96.08,73538.0,77.1478,77.1799,77.0675,77.1398,73538.0
2020-02-13 14:20:00,96.05,96.12,95.98,96.01,64207.0,77.1157,77.1719,77.0595,77.0836,64207.0
2020-02-13 14:25:00,96.0,96.06,95.92,95.94,73307.0,77.0755,77.1237,77.0113,77.0274,73307.0
2020-02-13 14:30:00,95.94,95.95,95.83,95.91,72912.0,77.0274,77.0354,76.939,77.0033,72912.0
2020-02-13 14:35:00,95.91,95.92,95.79,95.85,85697.0,77.0033,77.0113,76.9069,76.9551,85697.0
2020-02-13 14:40:00,95.85,95.86,95.61,95.64,134879.0,76.9551,76.9631,76.7624,76.7865,134879.0
2020-02-13 14:45:00,95.64,95.67,95.51,95.65,155163.0,76.7865,76.8106,76.6821,76.7945,155163.0
2020-02-13 14:50:00,95.67,95.78,95.66,95.78,66475.0,76.8106,76.8989,76.8026,76.8989,66475.0
2020-02-13 14:55:00,95.79,95.89,95.65,95.71,147643.0,76.9069,76.9872,76.7945,76.8427,147643.0
2020-02-13 15:00:00,95.71,95.77,95.52,95.56,197176.0,76.8427,76.8909,76.6902,76.7223,197176.0
2020-02-13 15:05:00,95.55,95.57,95.43,95.52,109828.0,76.7142,76.7303,76.6179,76.6902,109828.0
2020-02-13 15:10:00,95.51,95.52,95.24,95.31,182486.0,76.6821,76.6902,76.4654,76.5216,182486.0
2020-02-13 15:15:00,95.34,95.4,95.31,95.37,83534.0,76.5456,76.5938,76.5216,76.5697,83534.0
2020-02-13 15:20:00,95.37,95.53,95.35,95.45,68740.0,76.5697,76.6982,76.5537,76.634,68740.0
2020-02-13 15:25:00,95.45,95.48,95.37,95.46,89092.0,76.634,76.658,76.5697,76.642,89092.0
2020-02-13 15:30:00,95.45,95.57,95.43,95.55,157117.0,76.634,76.7303,76.6179,76.7142,157117.0
2020-02-13 15:35:00,95.55,95.71,95.55,95.66,101605.0,76.7142,76.8427,76.7142,76.8026,101605.0
2020-02-13 15:40:00,95.66,95.83,95.51,95.59,271153.0,76.8026,76.939,76.6821,76.7464,271153.0
2020-02-13 15:45:00,95.58,95.59,95.4,95.52,203424.0,76.7383,76.7464,76.5938,76.6902,203424.0
2020-02-13 15:50:00,95.53,95.69,95.52,95.66,235951.0,76.6982,76.8266,76.6902,76.8026,235951.0
2020-02-13 15:55:00,95.67,95.68,95.23,95.35,610258.0,76.8106,76.8186,76.4573,76.5537,610258.0
2020-02-14 09:30:00,95.23,95.3,94.4,94.68,462279.0,76.4573,76.5135,75.7909,76.0157,462279.0
2020-02-14 09:35:00,94.64,94.75,94.17,94.24,139574.0,75.9836,76.0719,75.6063,75.6625,139574.0
2020-02-14 09:40:00,94.27,94.86,94.24,94.8,85026.0,75.6866,76.1603,75.6625,76.1121,85026.0
2020-02-14 09:45:00,94.79,94.86,94.54,94.56,87124.0,76.1041,76.1603,75.9033,75.9194,87124.0
2020-02-14 09:50:00,94.56,94.66,94.38,94.39,83019.0,75.9194,75.9997,75.7749,75.7829,83019.0
2020-02-14 09:55:00,94.4,94.46,94.2,94.23,88445.0,75.7909,75.8391,75.6304,75.6545,88445.0
2020-02-14 10:00:00,94.23,94.53,94.22,94.42,131764.0,75.6545,75.8953,75.6464,75.807,131764.0
2020-02-14 10:05:00,94.4,94.55,94.29,94.4,56830.0,75.7909,75.9114,75.7026,75.7909,56830.0
2020-02-14 10:10:00,94.38,94.38,93.79,93.96,162132.0,75.7749,75.7749,75.3012,75.4377,162132.0
2020-02-14 10:15:00,93.96,94.16,93.79,93.94,254855.0,75.4377,75.5983,75.3012,75.4216,254855.0
2020-02-14 10:20:00,93.95,94.12,93.94,94.09,88863.0,75.4297,75.5661,75.4216,75.5421,88863.0
2020-02-14 10:25:00,94.08,94.08,93.85,93.94,87359.0,75.534,75.534,75.3494,75.4216,87359.0
2020-02-14 10:30:00,93.95,94.05,93.9,94.01,56751.0,75.4297,75.5099,75.3895,75.4778,56751.0
2020-02-14 10:35:00,94.0,94.16,94.0,94.04,55665.0,75.4698,75.5983,75.4698,75.5019,55665.0
2020-02-14 10:40:00,94.05,94.07,93.77,93.8,87603.0,75.5099,75.526,75.2851,75.3092,87603.0
2020-02-14 10:45:00,93.8,93.92,93.78,93.88,100822.0,75.3092,75.4056,75.2932,75.3735,100822.0
2020-02-14 10:50:00,93.89,94.15,93.84,94.05,67224.0,75.3815,75.5902,75.3413,75.5099,67224.0
2020-02-14 10:55:00,94.06,94.09,93.9,93.91,55219.0,75.518,75.5421,75.3895,75.3975,55219.0
2020-02-14 11:00:00,93.91,93.98,93.88,93.95,47579.0,75.3975,75.4537,75.3735,75.4297,47579.0
2020-02-14 11:05:00,93.97,94.09,93.96,94.0,65911.0,75.4457,75.5421,75.4377,75.4698,65911.0
2020-02-14 11:10:00,94.0,94.09,93.99,94.06,24171.0,75.4698,75.5421,75.4618,75.518,24171.0
2020-02-14 11:15:00,94.06,94.09,93.98,94.04,46909.0,75.518,75.5421,75.4537,75.5019,46909.0
2020-02-14 11:20:00,94.06,94.19,94.04,94.19,48850.0,75.518,75.6223,75.5019,75.6223,48850.0
2020-02-14 11:25:00,94.19,94.3,94.17,94.17,39265.0,75.6223,75.7107,75.6063,75.6063,39265.0
2020-02-14 11:30:00,94.17,94.3,94.15,94.3,51522.0,75.6063,75.7107,75.5902,75.7107,51522.0
2020-02-14 11:35:00,94.29,94.36,94.2,94.22,46434.0,75.7026,75.7588,75.6304,75.6464,46434.0
2020-02-14 11:40:00,94.23,94.36,94.21,94.28,69374.0,75.6545,75.7588,75.6384,75.6946,69374.0
2020-02-14 11:45:00,94.29,94.47,94.26,94.36,567411.0,75.7026,75.8471,75.6785,75.7588,567411.0
2020-02-14 11:50:00,94.36,94.58,94.34,94.5,121004.0,75.7588,75.9355,75.7428,75.8712,121004.0
2020-02-14 11:55:00,94.5,94.77,94.49,94.63,41082.0,75.8712,76.088,75.8632,75.9756,41082.0
2020-02-14 12:00:00,94.61,94.7,94.54,94.55,30997.0,75.9595,76.0318,75.9033,75.9114,30997.0
2020-02-14 12:05:00,94.55,94.7,94.52,94.65,39214.0,75.9114,76.0318,75.8873,75.9917,39214.0
2020-02-14 12:10:00,94.64,94.71,94.4,94.4,56907.0,75.9836,76.0398,75.7909,75.7909,56907.0
2020-02-14 12:15:00,94.43,94.58,94.43,94.53,30543.0,75.815,75.9355,75.815,75.8953,30543.0
2020-02-14 12:20:00,94.53,94.53,94.37,94.39,32574.0,75.8953,75.8953,75.7669,75.7829,32574.0
2020-02-14 12:25:00,94.38,94.44,94.32,94.34,32845.0,75.7749,75.8231,75.7267,75.7428,32845.0
2020-02-14 12:30:00,94.32,94.34,94.21,94.24,27937.0,75.7267,75.7428,75.6384,75.6625,27937.0
2020-02-14 12:35:00,94.24,94.26,94.11,94.12,36688.0,75.6625,75.6785,75.5581,75.5661,36688.0
2020-02-14 12:40:00,94.13,94.26,94.11,94.16,69077.0,75.5742,75.6785,75.5581,75.5983,69077.0
2020-02-14 12:45:00,94.17,94.33,94.15,94.31,30783.0,75.6063,75.7347,75.5902,75.7187,30783.0
2020-02-14 12:50:00,94.31,94.32,94.12,94.19,28493.0,75.7187,75.7267,75.5661,75.6223,28493.0
2020-02-14 12:55:00,94.19,94.2,94.14,94.17,19690.0,75.6223,75.6304,75.5822,75.6063,19690.0
2020-02-14 13:00:00,94.16,94.25,94.14,94.24,37407.0,75.5983,75.6705,75.5822,75.6625,37407.0
2020-02-14 13:05:00,94.25,94.33,94.09,94.11,24344.0,75.6705,75.7347,75.5421,75.5581,24344.0
2020-02-14 13:10:00,94.1,94.23,94.09,94.19,21748.0,75.5501,75.6545,75.5421,75.6223,21748.0
2020-02-14 13:15:00,94.2,94.2,94.08,94.12,27999.0,75.6304,75.6304,75.534,75.5661,27999.0
2020-02-14 13:20:00,94.1,94.21,94.1,94.2,30701.0,75.5501,75.6384,75.5501,75.6304,30701.0
2020-02-14 13:25:00,94.19,94.27,94.16,94.21,40824.0,75.6223,75.6866,75.5983,75.6384,40824.0
2020-02-14 13:30:00,94.2,94.28,94.15,94.24,25686.0,75.6304,75.6946,75.5902,75.6625,25686.0
2020-02-14 13:35:00,94.25,94.29,94.22,94.24,20166.0,75.6705,75.7026,75.6464,75.6625,20166.0
2020-02-14 13:40:00,94.24,94.31,94.21,94.25,57674.0,75.6625,75.7187,75.6384,75.6705,57674.0
2020-02-14 13:45:00,94.23,94.29,94.21,94.27,23302.0,75.6545,75.7026,75.6384,75.6866,23302.0
2020-02-14 13:50:00,94.27,94.5,94.27,94.5,111148.0,75.6866,75.8712,75.6866,75.8712,111148.0
2020-02-14 13:55:00,94.5,94.58,94.39,94.41,36209.0,75.8712,75.9355,75.7829,75.799,36209.0
2020-02-14 14:00:00,94.4,94.42,94.33,94.39,34358.0,75.7909,75.807,75.7347,75.7829,34358.0
2020-02-14 14:05:00,94.39,94.41,94.35,94.38,16678.0,75.7829,75.799,75.7508,75.7749,16678.0
2020-02-14 14:10:00,94.38,94.42,94.27,94.29,27213.0,75.7749,75.807,75.6866,75.7026,27213.0
2020-02-14 14:15:00,94.27,94.27,94.01,94.01,57143.0,75.6866,75.6866,75.4778,75.4778,57143.0
2020-02-14 14:20:00,94.02,94.07,93.91,93.93,82162.0,75.4859,75.526,75.3975,75.4136,82162.0
2020-02-14 14:25:00,93.91,94.1,93.9,94.08,48459.0,75.3975,75.5501,75.3895,75.534,48459.0
2020-02-14 14:30:00,94.07,94.12,93.96,94.02,55830.0,75.526,75.5661,75.4377,75.4859,55830.0
2020-02-14 14:35:00,94.02,94.14,93.99,94.12,113368.0,75.4859,75.5822,75.4618,75.5661,113368.0
2020-02-14 14:40:00,94.14,94.14,94.01,94.05,56026.0,75.5822,75.5822,75.4778,75.5099,56026.0
2020-02-14 14:45:00,94.05,94.06,93.99,94.0,98128.0,75.5099,75.518,75.4618,75.4698,98128.0
2020-02-14 14:50:00,94.0,94.12,94.0,94.04,80150.0,75.4698,75.5661,75.4698,75.5019,80150.0
2020-02-14 14:55:00,94.03,94.06,93.99,94.03,74933.0,75.4939,75.518,75.4618,75.4939,74933.0
2020-02-14 15:00:00,94.03,94.13,94.0,94.08,136210.0,75.4939,75.5742,75.4698,75.534,136210.0
2020-02-14 15:05:00,94.08,94.14,94.03,94.12,45738.0,75.534,75.5822,75.4939,75.5661,45738.0
2020-02-14 15:10:00,94.12,94.16,94.05,94.08,92077.0,75.5661,75.5983,75.5099,75.534,92077.0
2020-02-14 15:15:00,94.08,94.11,94.01,94.05,66865.0,75.534,75.5581,75.4778,75.5099,66865.0
2020-02-14 15:20:00,94.06,94.09,94.01,94.05,70591.0,75.518,75.5421,75.4778,75.5099,70591.0
2020-02-14 15:25:00,94.05,94.05,93.95,94.03,65613.0,75.5099,75.5099,75.4297,75.4939,65613.0
2020-02-14 15:30:00,94.02,94.13,94.01,94.07,46507.0,75.4859,75.5742,75.4778,75.526,46507.0
2020-02-14 15:35:00,94.08,94.1,93.85,93.91,92778.0,75.534,75.5501,75.3494,75.3975,92778.0
2020-02-14 15:40:00,93.92,93.99,93.88,93.9,67302.0,75.4056,75.4618,75.3735,75.3895,67302.0
2020-02-14 15:45:00,93.9,94.02,93.8,93.98,105342.0,75.3895,75.4859,75.3092,75.4537,105342.0
2020-02-14 15:50:00,93.99,94.04,93.87,93.88,117267.0,75.4618,75.5019,75.3654,75.3735,117267.0
2020-02-14 15:55:00,93.88,94.12,93.85,94.04,255046.0,75.3735,75.5661,75.3494,75.5019,255046.0
2020-02-18 09:30:00,93.67,94.3,93.62,94.24,302687.0,75.2048,75.7107,75.1647,75.6625,302687.0
2020-02-18 09:35:00,94.25,94.34,93.9,94.02,90931.0,75.6705,75.7428,75.3895,75.4859,90931.0
2020-02-18 09:40:00,94.05,94.45,93.96,94.4,106784.0,75.5099,75.8311,75.4377,75.7909,106784.0
2020-02-18 09:45:00,94.39,94.5,94.24,94.31,129163.0,75.7829,75.8712,75.6625,75.7187,129163.0
2020-02-18 09:50:00,94.3,94.31,93.96,94.06,122997.0,75.7107,75.7187,75.4377,75.518,122997.0
2020-02-18 09:55:00,94.04,94.09,93.87,93.96,98897.0,75.5019,75.5421,75.3654,75.4377,98897.0
2020-02-18 10:00:00,93.96,94.03,93.83,93.88,75499.0,75.4377,75.4939,75.3333,75.3735,75499.0
2020-02-18 10:05:00,93.86,93.87,93.45,93.57,108472.0,75.3574,75.3654,75.0282,75.1246,108472.0
2020-02-18 10:10:00,93.59,93.7,93.52,93.57,126184.0,75.1406,75.2289,75.0844,75.1246,126184.0
2020-02-18 10:15:00,93.59,93.6,93.43,93.53,125774.0,75.1406,75.1486,75.0122,75.0924,125774.0
2020-02-18 10:20:00,93.54,93.93,93.53,93.85,85435.0,75.1005,75.4136,75.0924,75.3494,85435.0
2020-02-18 10:25:00,93.83,94.0,93.77,93.81,51697.0,75.3333,75.4698,75.2851,75.3172,51697.0
2020-02-18 10:30:00,93.82,93.89,93.76,93.88,46822.0,75.3253,75.3815,75.2771,75.3735,46822.0
2020-02-18 10:35:00,93.88,93.9,93.69,93.86,55373.0,75.3735,75.3895,75.2209,75.3574,55373.0
2020-02-18 10:40:00,93.88,93.88,93.67,93.87,89484.0,75.3735,75.3735,75.2048,75.3654,89484.0
2020-02-18 10:45:00,93.84,93.87,93.69,93.75,34466.0,75.3413,75.3654,75.2209,75.2691,34466.0
2020-02-18 10:50:00,93.73,93.81,93.7,93.75,21736.0,75.253,75.3172,75.2289,75.2691,21736.0
2020-02-18 10:55:00,93.75,93.79,93.59,93.63,38196.0,75.2691,75.3012,75.1406,75.1727,38196.0
2020-02-18 11:00:00,93.63,93.66,93.26,93.34,91037.0,75.1727,75.1968,74.8757,74.9399,91037.0
2020-02-18 11:05:00,93.34,93.53,93.27,93.41,53491.0,74.9399,75.0924,74.8837,74.9961,53491.0
2020-02-18 11:10:00,93.45,93.65,93.39,93.57,33489.0,75.0282,75.1888,74.98,75.1246,33489.0
2020-02-18 11:15:00,93.56,93.64,93.44,93.48,57021.0,75.1165,75.1808,75.0202,75.0523,57021.0
2020-02-18 11:20:00,93.47,93.63,93.43,93.48,57402.0,75.0443,75.1727,75.0122,75.0523,57402.0
2020-02-18 11:25:00,93.48,93.57,93.38,93.48,61303.0,75.0523,75.1246,74.972,75.0523,61303.0
2020-02-18 11:30:00,93.48,93.68,93.46,93.62,95240.0,75.0523,75.2129,75.0362,75.1647,95240.0
2020-02-18 11:35:00,93.61,93.64,93.42,93.45,75039.0,75.1567,75.1808,75.0041,75.0282,75039.0
2020-02-18 11:40:00,93.45,93.47,93.42,93.46,31710.0,75.0282,75.0443,75.0041,75.0362,31710.0
2020-02-18 11:45:00,93.46,93.54,93.44,93.48,39353.0,75.0362,75.1005,75.0202,75.0523,39353.0
2020-02-18 11:50:00,93.47,93.56,93.44,93.44,41223.0,75.0443,75.1165,75.0202,75.0202,41223.0
2020-02-18 11:55:00,93.44,93.44,93.32,93.33,76395.0,75.0202,75.0202,74.9238,74.9319,76395.0
2020-02-18 12:00:00,93.35,93.36,93.3,93.33,38562.0,74.9479,74.956,74.9078,74.9319,38562.0
2020-02-18 12:05:00,93.33,93.33,93.26,93.3,51172.0,74.9319,74.9319,74.8757,74.9078,51172.0
2020-02-18 12:10:00,93.3,93.35,93.29,93.3,29691.0,74.9078,74.9479,74.8998,74.9078,29691.0
2020-02-18 12:15:00,93.32,93.41,93.3,93.36,47840.0,74.9238,74.9961,74.9078,74.956,47840.0
2020-02-18 12:20:00,93.37,93.39,93.3,93.34,43275.0,74.964,74.98,74.9078,74.9399,43275.0
2020-02-18 12:25:00,93.34,93.43,93.33,93.4,50713.0,74.9399,75.0122,74.9319,74.9881,50713.0
2020-02-18 12:30:00,93.42,93.71,93.4,93.67,58763.0,75.0041,75.237,74.9881,75.2048,58763.0
2020-02-18 12:35:00,93.67,93.7,93.58,93.62,26681.0,75.2048,75.2289,75.1326,75.1647,26681.0
2020-02-18 12:40:00,93.62,93.62,93.55,93.62,17217.0,75.1647,75.1647,75.1085,75.1647,17217.0
2020-02-18 12:45:00,93.62,93.62,93.52,93.57,27049.0,75.1647,75.1647,75.0844,75.1246,27049.0
2020-02-18 12:50:00,93.57,93.6,93.55,93.57,24990.0,75.1246,75.1486,75.1085,75.1246,24990.0
2020-02-18 12:55:00,93.58,93.61,93.54,93.58,20541.0,75.1326,75.1567,75.1005,75.1326,20541.0
2020-02-18 13:00:00,93.56,93.63,93.56,93.62,25656.0,75.1165,75.1727,75.1165,75.1647,25656.0
2020-02-18 13:05:00,93.63,93.68,93.59,93.66,33207.0,75.1727,75.2129,75.1406,75.1968,33207.0
2020-02-18 13:10:00,93.65,93.67,93.59,93.62,27439.0,75.1888,75.2048,75.1406,75.1647,27439.0
2020-02-18 13:15:00,93.62,93.69,93.59,93.69,123142.0,75.1647,75.2209,75.1406,75.2209,123142.0
2020-02-18 13:20:00,93.69,93.7,93.6,93.66,43333.0,75.2209,75.2289,75.1486,75.1968,43333.0
2020-02-18 13:25:00,93.66,93.66,93.6,93.62,24125.0,75.1968,75.1968,75.1486,75.1647,24125.0
2020-02-18 13:30:00,93.62,93.67,93.46,93.52,37586.0,75.1647,75.2048,75.0362,75.0844,37586.0
2020-02-18 13:35:00,93.52,93.54,93.48,93.48,22623.0,75.0844,75.1005,75.0523,75.0523,22623.0
2020-02-18 13:40:00,93.48,93.54,93.46,93.54,27746.0,75.0523,75.1005,75.0362,75.1005,27746.0
2020-02-18 13:45:00,93.52,93.59,93.51,93.55,17161.0,75.0844,75.1406,75.0764,75.1085,17161.0
2020-02-18 13:50:00,93.56,93.61,93.55,93.58,14703.0,75.1165,75.1567,75.1085,75.1326,14703.0
2020-02-18 13:55:00,93.59,93.82,93.59,93.81,33875.0,75.1406,75.3253,75.1406,75.3172,33875.0
2020-02-18 14:00:00,93.81,93.85,93.77,93.82,19129.0,75.3172,75.3494,75.2851,75.3253,19129.0
2020-02-18 14:05:00,93.8,93.83,93.73,93.76,28155.0,75.3092,75.3333,75.253,75.2771,28155.0
2020-02-18 14:10:00,93.76,93.79,93.72,93.77,40945.0,75.2771,75.3012,75.245,75.2851,40945.0
2020-02-18 14:15:00,93.77,93.91,93.77,93.9,45118.0,75.2851,75.3975,75.2851,75.3895,45118.0
2020-02-18 14:20:00,93.9,93.94,93.85,93.93,27121.0,75.3895,75.4216,75.3494,75.4136,27121.0
2020-02-18 14:25:00,93.94,93.97,93.87,93.88,32556.0,75.4216,75.4457,75.3654,75.3735,32556.0
2020-02-18 14:30:00,93.88,93.88,93.74,93.76,31795.0,75.3735,75.3735,75.261,75.2771,31795.0
2020-02-18 14:35:00,93.78,93.81,93.74,93.76,23608.0,75.2932,75.3172,75.261,75.2771,23608.0
2020-02-18 14:40:00,93.76,93.95,93.75,93.88,27733.0,75.2771,75.4297,75.2691,75.3735,27733.0
2020-02-18 14:45:00,93.89,93.89,93.81,93.85,32305.0,75.3815,75.3815,75.3172,75.3494,32305.0
2020-02-18 14:50:00,93.84,93.95,93.84,93.93,21310.0,75.3413,75.4297,75.3413,75.4136,21310.0
2020-02-18 14:55:00,93.95,94.0,93.82,93.83,76568.0,75.4297,75.4698,75.3253,75.3333,76568.0
2020-02-18 15:00:00,93.82,93.9,93.78,93.9,31096.0,75.3253,75.3895,75.2932,75.3895,31096.0
2020-02-18 15:05:00,93.9,93.94,93.85,93.88,41737.0,75.3895,75.4216,75.3494,75.3735,41737.0
2020-02-18 15:10:00,93.88,93.94,93.84,93.84,37596.0,75.3735,75.4216,75.3413,75.3413,37596.0
2020-02-18 15:15:00,93.84,93.87,93.8,93.81,26336.0,75.3413,75.3654,75.3092,75.3172,26336.0
2020-02-18 15:20:00,93.81,93.82,93.75,93.79,33987.0,75.3172,75.3253,75.2691,75.3012,33987.0
2020-02-18 15:25:00,93.79,93.85,93.74,93.84,46289.0,75.3012,75.3494,75.261,75.3413,46289.0
2020-02-18 15:30:00,93.84,93.85,93.75,93.76,43736.0,75.3413,75.3494,75.2691,75.2771,43736.0
2020-02-18 15:35:00,93.77,93.77,93.67,93.7,45848.0,75.2851,75.2851,75.2048,75.2289,45848.0
2020-02-18 15:40:00,93.68,93.73,93.64,93.67,78773.0,75.2129,75.253,75.1808,75.2048,78773.0
2020-02-18 15:45:00,93.68,93.74,93.55,93.62,131043.0,75.2129,75.261,75.1085,75.1647,131043.0
2020-02-18 15:50:00,93.6,93.64,93.53,93.61,79638.0,75.1486,75.1808,75.0924,75.1567,79638.0
2020-02-18 15:55:00,93.6,93.75,93.57,93.65,200452.0,75.1486,75.2691,75.1246,75.1888,200452.0
2020-02-19 09:30:00,93.77,93.82,93.02,93.07,254101.0,75.2851,75.3253,74.683,74.7231,254101.0
2020-02-19 09:35:00,93.08,93.34,93.08,93.27,76763.0,74.7312,74.9399,74.7312,74.8837,76763.0
2020-02-19 09:40:00,93.27,93.42,93.23,93.4,70560.0,74.8837,75.0041,74.8516,74.9881,70560.0
2020-02-19 09:45:00,93.4,93.61,93.34,93.51,76639.0,74.9881,75.1567,74.9399,75.0764,76639.0
2020-02-19 09:50:00,93.49,93.7,93.44,93.7,70241.0,75.0603,75.2289,75.0202,75.2289,70241.0
2020-02-19 09:55:00,93.67,93.9,93.65,93.82,68252.0,75.2048,75.3895,75.1888,75.3253,68252.0
2020-02-19 10:00:00,93.81,93.82,93.56,93.78,57716.0,75.3172,75.3253,75.1165,75.2932,57716.0
2020-02-19 10:05:00,93.77,93.86,93.63,93.78,57528.0,75.2851,75.3574,75.1727,75.2932,57528.0
2020-02-19 10:10:00,93.78,93.8,93.55,93.56,49010.0,75.2932,75.3092,75.1085,75.1165,49010.0
2020-02-19 10:15:00,93.56,93.63,93.49,93.62,53671.0,75.1165,75.1727,75.0603,75.1647,53671.0
2020-02-19 10:20:00,93.62,93.65,93.42,93.45,44641.0,75.1647,75.1888,75.0041,75.0282,44641.0
2020-02-19 10:25:00,93.46,93.57,93.36,93.48,45944.0,75.0362,75.1246,74.956,75.0523,45944.0
2020-02-19 10:30:00,93.47,93.69,93.46,93.64,34866.0,75.0443,75.2209,75.0362,75.1808,34866.0
2020-02-19 10:35:00,93.66,93.92,93.66,93.88,66232.0,75.1968,75.4056,75.1968,75.3735,66232.0
2020-02-19 10:40:00,93.9,93.99,93.77,93.81,62822.0,75.3895,75.4618,75.2851,75.3172,62822.0
2020-02-19 10:45:00,93.81,93.83,93.76,93.83,40626.0,75.3172,75.3333,75.2771,75.3333,40626.0
2020-02-19 10:50:00,93.83,94.0,93.81,93.92,64626.0,75.3333,75.4698,75.3172,75.4056,64626.0
2020-02-19 10:55:00,93.92,93.96,93.88,93.91,39271.0,75.4056,75.4377,75.3735,75.3975,39271.0
2020-02-19 11:00:00,93.91,94.14,93.9,94.1,88184.0,75.3975,75.5822,75.3895,75.5501,88184.0
2020-02-19 11:05:00,94.09,94.13,93.98,93.99,53569.0,75.5421,75.5742,75.4537,75.4618,53569.0
2020-02-19 11:10:00,93.98,94.06,93.93,94.05,32936.0,75.4537,75.518,75.4136,75.5099,32936.0
2020-02-19 11:15:00,94.05,94.08,93.92,93.98,31608.0,75.5099,75.534,75.4056,75.4537,31608.0
2020-02-19 11:20:00,93.99,94.02,93.87,93.91,32593.0,75.4618,75.4859,75.3654,75.3975,32593.0
2020-02-19 11:25:00,93.9,93.9,93.76,93.78,42044.0,75.3895,75.3895,75.2771,75.2932,42044.0
2020-02-19 11:30:00,93.79,93.79,93.66,93.72,43965.0,75.3012,75.3012,75.1968,75.245,43965.0
2020-02-19 11:35:00,93.73,93.91,93.72,93.88,45542.0,75.253,75.3975,75.245,75.3735,45542.0
2020-02-19 11:40:00,93.87,93.91,93.8,93.82,30477.0,75.3654,75.3975,75.3092,75.3253,30477.0
2020-02-19 11:45:00,93.85,93.86,93.76,93.8,65466.0,75.3494,75.3574,75.2771,75.3092,65466.0
2020-02-19 11:50:00,93.79,93.86,93.77,93.83,40003.0,75.3012,75.3574,75.2851,75.3333,40003.0
2020-02-19 11:55:00,93.82,93.86,93.8,93.84,48248.0,75.3253,75.3574,75.3092,75.3413,48248.0
2020-02-19 12:00:00,93.85,93.93,93.84,93.9,19500.0,75.3494,75.4136,75.3413,75.3895,19500.0
2020-02-19 12:05:00,93.9,93.97,93.88,93.92,27233.0,75.3895,75.4457,75.3735,75.4056,27233.0
2020-02-19 12:10:00,93.92,94.04,93.91,94.03,23645.0,75.4056,75.5019,75.3975,75.4939,23645.0
2020-02-19 12:15:00,94.02,94.15,94.01,94.15,35635.0,75.4859,75.5902,75.4778,75.5902,35635.0
2020-02-19 12:20:00,94.14,94.15,94.07,94.13,24851.0,75.5822,75.5902,75.526,75.5742,24851.0
2020-02-19 12:25:00,94.14,94.17,94.1,94.11,20081.0,75.5822,75.6063,75.5501,75.5581,20081.0
2020-02-19 12:30:00,94.12,94.2,94.12,94.18,17290.0,75.5661,75.6304,75.5661,75.6143,17290.0
2020-02-19 12:35:00,94.18,94.3,94.14,94.3,40543.0,75.6143,75.7107,75.5822,75.7107,40543.0
2020-02-19 12:40:00,94.3,94.34,94.25,94.27,32793.0,75.7107,75.7428,75.6705,75.6866,32793.0
2020-02-19 12:45:00,94.28,94.31,94.17,94.27,39749.0,75.6946,75.7187,75.6063,75.6866,39749.0
2020-02-19 12:50:00,94.27,94.28,94.2,94.25,30316.0,75.6866,75.6946,75.6304,75.6705,30316.0
2020-02-19 12:55:00,94.25,94.26,94.17,94.23,37135.0,75.6705,75.6785,75.6063,75.6545,37135.0
2020-02-19 13:00:00,94.23,94.27,94.2,94.23,48837.0,75.6545,75.6866,75.6304,75.6545,48837.0
2020-02-19 13:05:00,94.23,94.27,94.21,94.25,39098.0,75.6545,75.6866,75.6384,75.6705,39098.0
2020-02-19 13:10:00,94.26,94.3,94.19,94.23,39535.0,75.6785,75.7107,75.6223,75.6545,39535.0
2020-02-19 13:15:00,94.23,94.37,94.23,94.37,37318.0,75.6545,75.7669,75.6545,75.7669,37318.0
2020-02-19 13:20:00,94.37,94.42,94.33,94.35,28488.0,75.7669,75.807,75.7347,75.7508,28488.0
2020-02-19 13:25:00,94.36,94.38,94.32,94.34,24859.0,75.7588,75.7749,75.7267,75.7428,24859.0
2020-02-19 13:30:00,94.34,94.42,94.34,94.37,25499.0,75.7428,75.807,75.7428,75.7669,25499.0
2020-02-19 13:35:00,94.37,94.41,94.36,94.4,23614.0,75.7669,75.799,75.7588,75.7909,23614.0
2020-02-19 13:40:00,94.4,94.54,94.4,94.5,132344.0,75.7909,75.9033,75.7909,75.8712,132344.0
2020-02-19 13:45:00,94.5,94.53,94.43,94.5,39137.0,75.8712,75.8953,75.815,75.8712,39137.0
2020-02-19 13:50:00,94.49,94.53,94.43,94.49,49410.0,75.8632,75.8953,75.815,75.8632,49410.0
2020-02-19 13:55:00,94.47,94.49,94.4,94.42,30711.0,75.8471,75.8632,75.7909,75.807,30711.0
2020-02-19 14:00:00,94.42,94.51,94.4,94.51,35265.0,75.807,75.8793,75.7909,75.8793,35265.0
2020-02-19 14:05:00,94.52,94.59,94.49,94.57,52805.0,75.8873,75.9435,75.8632,75.9274,52805.0
2020-02-19 14:10:00,94.56,94.62,94.54,94.62,33514.0,75.9194,75.9676,75.9033,75.9676,33514.0
2020-02-19 14:15:00,94.61,94.75,94.6,94.73,60014.0,75.9595,76.0719,75.9515,76.0559,60014.0
2020-02-19 14:20:00,94.72,94.79,94.71,94.74,47454.0,76.0479,76.1041,76.0398,76.0639,47454.0
2020-02-19 14:25:00,94.74,94.77,94.6,94.65,73284.0,76.0639,76.088,75.9515,75.9917,73284.0
2020-02-19 14:30:00,94.65,94.77,94.64,94.73,38356.0,75.9917,76.088,75.9836,76.0559,38356.0
2020-02-19 14:35:00,94.74,94.74,94.64,94.69,24652.0,76.0639,76.0639,75.9836,76.0238,24652.0
2020-02-19 14:40:00,94.68,94.72,94.61,94.64,42444.0,76.0157,76.0479,75.9595,75.9836,42444.0
2020-02-19 14:45:00,94.65,94.73,94.63,94.7,32492.0,75.9917,76.0559,75.9756,76.0318,32492.0
2020-02-19 14:50:00,94.69,94.72,94.64,94.67,34085.0,76.0238,76.0479,75.9836,76.0077,34085.0
2020-02-19 14:55:00,94.67,94.67,94.52,94.53,51792.0,76.0077,76.0077,75.8873,75.8953,51792.0
2020-02-19 15:00:00,94.54,94.56,94.48,94.53,41486.0,75.9033,75.9194,75.8552,75.8953,41486.0
2020-02-19 15:05:00,94.53,94.53,94.45,94.46,121936.0,75.8953,75.8953,75.8311,75.8391,121936.0
2020-02-19 15:10:00,94.47,94.47,94.33,94.37,54557.0,75.8471,75.8471,75.7347,75.7669,54557.0
2020-02-19 15:15:00,94.37,94.46,94.33,94.44,39623.0,75.7669,75.8391,75.7347,75.8231,39623.0
2020-02-19 15:20:00,94.44,94.44,94.31,94.32,31150.0,75.8231,75.8231,75.7187,75.7267,31150.0
2020-02-19 15:25:00,94.32,94.4,94.32,94.4,35826.0,75.7267,75.7909,75.7267,75.7909,35826.0
2020-02-19 15:30:00,94.39,94.44,94.34,94.39,49040.0,75.7829,75.8231,75.7428,75.7829,49040.0
2020-02-19 15:35:00,94.39,94.42,94.24,94.26,75778.0,75.7829,75.807,75.6625,75.6785,75778.0
2020-02-19 15:40:00,94.26,94.39,94.25,94.33,52132.0,75.6785,75.7829,75.6705,75.7347,52132.0
2020-02-19 15:45:00,94.31,94.39,94.3,94.32,79756.0,75.7187,75.7829,75.7107,75.7267,79756.0
2020-02-19 15:50:00,94.31,94.42,94.26,94.41,116888.0,75.7187,75.807,75.6785,75.799,116888.0
2020-02-19 15:55:00,94.41,94.43,94.13,94.15,361319.0,75.799,75.815,75.5742,75.5902,361319.0
2020-02-20 09:30:00,93.93,94.11,93.65,94.05,134816.0,75.4136,75.5581,75.1888,75.5099,134816.0
2020-02-20 09:35:00,94.07,94.08,93.42,93.61,73414.0,75.526,75.534,75.0041,75.1567,73414.0
2020-02-20 09:40:00,93.66,93.86,93.58,93.66,30017.0,75.1968,75.3574,75.1326,75.1968,30017.0
2020-02-20 09:45:00,93.7,93.86,93.58,93.79,23814.0,75.2289,75.3574,75.1326,75.3012,23814.0
2020-02-20 09:50:00,93.85,94.1,93.83,94.08,29649.0,75.3494,75.5501,75.3333,75.534,29649.0
2020-02-20 09:55:00,94.06,94.1,93.91,93.95,25602.0,75.518,75.5501,75.3975,75.4297,25602.0
2020-02-20 10:00:00,94.0,94.29,93.98,94.12,44440.0,75.4698,75.7026,75.4537,75.5661,44440.0
2020-02-20 10:05:00,94.12,94.32,94.05,94.32,45567.0,75.5661,75.7267,75.5099,75.7267,45567.0
2020-02-20 10:10:00,94.33,94.39,94.2,94.23,29553.0,75.7347,75.7829,75.6304,75.6545,29553.0
2020-02-20 10:15:00,94.23,94.29,94.03,94.05,23444.0,75.6545,75.7026,75.4939,75.5099,23444.0
2020-02-20 10:20:00,94.05,94.12,94.01,94.08,28616.0,75.5099,75.5661,75.4778,75.534,28616.0
2020-02-20 10:25:00,94.08,94.2,94.06,94.14,21226.0,75.534,75.6304,75.518,75.5822,21226.0
2020-02-20 10:30:00,94.11,94.22,94.11,94.18,25964.0,75.5581,75.6464,75.5581,75.6143,25964.0
2020-02-20 10:35:00,94.18,94.18,94.06,94.16,29752.0,75.6143,75.6143,75.518,75.5983,29752.0
2020-02-20 10:40:00,94.16,94.24,94.13,94.18,55811.0,75.5983,75.6625,75.5742,75.6143,55811.0
2020-02-20 10:45:00,94.18,94.26,94.09,94.12,101100.0,75.6143,75.6785,75.5421,75.5661,101100.0
2020-02-20 10:50:00,94.11,94.11,93.83,93.87,95517.0,75.5581,75.5581,75.3333,75.3654,95517.0
2020-02-20 10:55:00,93.88,93.92,93.77,93.77,23467.0,75.3735,75.4056,75.2851,75.2851,23467.0
2020-02-20 11:00:00,93.77,93.78,93.64,93.71,28984.0,75.2851,75.2932,75.1808,75.237,28984.0
2020-02-20 11:05:00,93.73,93.76,93.55,93.58,72810.0,75.253,75.2771,75.1085,75.1326,72810.0
2020-02-20 11:10:00,93.57,93.57,93.2,93.2,79420.0,75.1246,75.1246,74.8275,74.8275,79420.0
2020-02-20 11:15:00,93.2,93.32,93.15,93.32,53466.0,74.8275,74.9238,74.7874,74.9238,53466.0
2020-02-20 11:20:00,93.31,93.32,93.18,93.25,30472.0,74.9158,74.9238,74.8114,74.8676,30472.0
2020-02-20 11:25:00,93.29,93.3,93.02,93.07,56192.0,74.8998,74.9078,74.683,74.7231,56192.0
2020-02-20 11:30:00,93.07,93.13,92.59,92.78,129601.0,74.7231,74.7713,74.3377,74.4903,129601.0
2020-02-20 11:35:00,92.79,93.04,92.68,92.87,61809.0,74.4983,74.699,74.41,74.5626,61809.0
2020-02-20 11:40:00,92.86,93.09,92.8,92.96,35463.0,74.5545,74.7392,74.5064,74.6348,35463.0
2020-02-20 11:45:00,92.97,92.98,92.75,92.77,35705.0,74.6428,74.6509,74.4662,74.4823,35705.0
2020-02-20 11:50:00,92.75,92.99,92.75,92.93,32348.0,74.4662,74.6589,74.4662,74.6107,32348.0
2020-02-20 11:55:00,92.95,93.08,92.92,92.97,62703.0,74.6268,74.7312,74.6027,74.6428,62703.0
2020-02-20 12:00:00,92.94,93.02,92.8,92.94,36875.0,74.6188,74.683,74.5064,74.6188,36875.0
2020-02-20 12:05:00,92.94,92.97,92.84,92.86,25916.0,74.6188,74.6428,74.5385,74.5545,25916.0
2020-02-20 12:10:00,92.85,93.19,92.84,93.18,33497.0,74.5465,74.8195,74.5385,74.8114,33497.0
2020-02-20 12:15:00,93.15,93.17,92.97,93.03,32310.0,74.7874,74.8034,74.6428,74.691,32310.0
2020-02-20 12:20:00,93.03,93.05,92.88,92.94,49576.0,74.691,74.7071,74.5706,74.6188,49576.0
2020-02-20 12:25:00,92.92,93.0,92.9,92.93,29833.0,74.6027,74.6669,74.5866,74.6107,29833.0
2020-02-20 12:30:00,92.94,93.1,92.87,93.07,29701.0,74.6188,74.7472,74.5626,74.7231,29701.0
2020-02-20 12:35:00,93.09,93.1,92.99,93.09,29265.0,74.7392,74.7472,74.6589,74.7392,29265.0
2020-02-20 12:40:00,93.09,93.13,92.98,93.01,28277.0,74.7392,74.7713,74.6509,74.675,28277.0
2020-02-20 12:45:00,93.02,93.16,92.98,93.06,23007.0,74.683,74.7954,74.6509,74.7151,23007.0
2020-02-20 12:50:00,93.03,93.17,93.01,93.14,26719.0,74.691,74.8034,74.675,74.7793,26719.0
2020-02-20 12:55:00,93.13,93.23,93.13,93.18,23814.0,74.7713,74.8516,74.7713,74.8114,23814.0
2020-02-20 13:00:00,93.18,93.23,93.13,93.22,21447.0,74.8114,74.8516,74.7713,74.8436,21447.0
2020-02-20 13:05:00,93.2,93.34,93.19,93.28,53756.0,74.8275,74.9399,74.8195,74.8917,53756.0
2020-02-20 13:10:00,93.28,93.43,93.26,93.43,80605.0,74.8917,75.0122,74.8757,75.0122,80605.0
2020-02-20 13:15:00,93.44,93.48,93.37,93.42,29794.0,75.0202,75.0523,74.964,75.0041,29794.0
2020-02-20 13:20:00,93.42,93.52,93.39,93.44,24689.0,75.0041,75.0844,74.98,75.0202,24689.0
2020-02-20 13:25:00,93.45,93.55,93.41,93.54,23941.0,75.0282,75.1085,74.9961,75.1005,23941.0
2020-02-20 13:30:00,93.55,93.6,93.53,93.58,17879.0,75.1085,75.1486,75.0924,75.1326,17879.0
2020-02-20 13:35:00,93.59,93.62,93.46,93.52,34633.0,75.1406,75.1647,75.0362,75.0844,34633.0
2020-02-20 13:40:00,93.51,93.54,93.44,93.53,42768.0,75.0764,75.1005,75.0202,75.0924,42768.0
2020-02-20 13:45:00,93.53,93.64,93.52,93.52,38642.0,75.0924,75.1808,75.0844,75.0844,38642.0
2020-02-20 13:50:00,93.54,93.59,93.53,93.57,23387.0,75.1005,75.1406,75.0924,75.1246,23387.0
2020-02-20 13:55:00,93.55,93.67,93.55,93.66,29665.0,75.1085,75.2048,75.1085,75.1968,29665.0
2020-02-20 14:00:00,93.65,93.79,93.65,93.79,43023.0,75.1888,75.3012,75.1888,75.3012,43023.0
2020-02-20 14:05:00,93.78,93.88,93.76,93.84,36318.0,75.2932,75.3735,75.2771,75.3413,36318.0
2020-02-20 14:10:00,93.87,93.95,93.87,93.95,25866.0,75.3654,75.4297,75.3654,75.4297,25866.0
2020-02-20 14:15:00,93.94,93.98,93.88,93.96,18252.0,75.4216,75.4537,75.3735,75.4377,18252.0
2020-02-20 14:20:00,93.95,94.02,93.94,94.02,57273.0,75.4297,75.4859,75.4216,75.4859,57273.0
2020-02-20 14:25:00,94.03,94.03,93.94,93.97,36873.0,75.4939,75.4939,75.4216,75.4457,36873.0
2020-02-20 14:30:00,93.97,94.11,93.96,94.07,35111.0,75.4457,75.5581,75.4377,75.526,35111.0
2020-02-20 14:35:00,94.06,94.14,94.04,94.06,38733.0,75.518,75.5822,75.5019,75.518,38733.0
2020-02-20 14:40:00,94.06,94.06,93.92,93.97,39677.0,75.518,75.518,75.4056,75.4457,39677.0
2020-02-20 14:45:00,93.95,93.97,93.88,93.9,23246.0,75.4297,75.4457,75.3735,75.3895,23246.0
2020-02-20 14:50:00,93.91,93.94,93.8,93.88,30330.0,75.3975,75.4216,75.3092,75.3735,30330.0
2020-02-20 14:55:00,93.88,93.96,93.87,93.9,38754.0,75.3735,75.4377,75.3654,75.3895,38754.0
2020-02-20 15:00:00,93.91,93.98,93.86,93.94,46196.0,75.3975,75.4537,75.3574,75.4216,46196.0
2020-02-20 15:05:00,93.94,94.01,93.88,93.9,39307.0,75.4216,75.4778,75.3735,75.3895,39307.0
2020-02-20 15:10:00,93.9,93.91,93.75,93.82,34518.0,75.3895,75.3975,75.2691,75.3253,34518.0
2020-02-20 15:15:00,93.81,93.96,93.81,93.96,33493.0,75.3172,75.4377,75.3172,75.4377,33493.0
2020-02-20 15:20:00,93.95,94.01,93.91,93.98,32717.0,75.4297,75.4778,75.3975,75.4537,32717.0
2020-02-20 15:25:00,93.98,94.03,93.94,93.94,41222.0,75.4537,75.4939,75.4216,75.4216,41222.0
2020-02-20 15:30:00,93.94,94.04,93.93,94.02,47818.0,75.4216,75.5019,75.4136,75.4859,47818.0
2020-02-20 15:35:00,94.04,94.08,93.98,94.05,62998.0,75.5019,75.534,75.4537,75.5099,62998.0
2020-02-20 15:40:00,94.04,94.08,93.99,94.04,57883.0,75.5019,75.534,75.4618,75.5019,57883.0
2020-02-20 15:45:00,94.04,94.06,93.92,93.95,70941.0,75.5019,75.518,75.4056,75.4297,70941.0
2020-02-20 15:50:00,93.95,94.24,93.95,94.23,182619.0,75.4297,75.6625,75.4297,75.6545,182619.0
2020-02-20 15:55:00,94.23,94.33,94.19,94.23,263333.0,75.6545,75.7347,75.6223,75.6545,263333.0
2020-02-21 09:30:00,93.96,94.21,93.82,94.1,327945.0,75.4377,75.6384,75.3253,75.5501,327945.0
2020-02-21 09:35:00,94.02,94.09,93.82,94.03,33016.0,75.4859,75.5421,75.3253,75.4939,33016.0
2020-02-21 09:40:00,94.01,94.02,93.65,93.7,65366.0,75.4778,75.4859,75.1888,75.2289,65366.0
2020-02-21 09:45:00,93.66,93.66,93.38,93.56,63859.0,75.1968,75.1968,74.972,75.1165,63859.0
2020-02-21 09:50:00,93.56,93.85,93.55,93.8,33831.0,75.1165,75.3494,75.1085,75.3092,33831.0
2020-02-21 09:55:00,93.8,94.0,93.77,93.93,34329.0,75.3092,75.4698,75.2851,75.4136,34329.0
2020-02-21 10:00:00,93.91,93.91,93.62,93.64,54618.0,75.3975,75.3975,75.1647,75.1808,54618.0
2020-02-21 10:05:00,93.64,93.87,93.61,93.85,43512.0,75.1808,75.3654,75.1567,75.3494,43512.0
2020-02-21 10:10:00,93.84,93.99,93.78,93.8,38780.0,75.3413,75.4618,75.2932,75.3092,38780.0
2020-02-21 10:15:00,93.77,94.06,93.76,94.06,52628.0,75.2851,75.518,75.2771,75.518,52628.0
2020-02-21 10:20:00,94.06,94.38,94.06,94.37,55652.0,75.518,75.7749,75.518,75.7669,55652.0
2020-02-21 10:25:00,94.37,94.39,94.16,94.16,41200.0,75.7669,75.7829,75.5983,75.5983,41200.0
2020-02-21 10:30:00,94.15,94.21,94.05,94.08,44289.0,75.5902,75.6384,75.5099,75.534,44289.0
2020-02-21 10:35:00,94.09,94.3,94.02,94.21,40916.0,75.5421,75.7107,75.4859,75.6384,40916.0
2020-02-21 10:40:00,94.19,94.19,94.06,94.14,22086.0,75.6223,75.6223,75.518,75.5822,22086.0
2020-02-21 10:45:00,94.12,94.26,94.07,94.25,30255.0,75.5661,75.6785,75.526,75.6705,30255.0
2020-02-21 10:50:00,94.23,94.33,94.19,94.3,31194.0,75.6545,75.7347,75.6223,75.7107,31194.0
2020-02-21 10:55:00,94.31,94.35,94.25,94.32,36165.0,75.7187,75.7508,75.6705,75.7267,36165.0
2020-02-21 11:00:00,94.33,94.66,94.31,94.61,47346.0,75.7347,75.9997,75.7187,75.9595,47346.0
2020-02-21 11:05:00,94.61,94.87,94.57,94.78,71127.0,75.9595,76.1683,75.9274,76.096,71127.0
2020-02-21 11:10:00,94.78,94.78,94.56,94.66,46414.0,76.096,76.096,75.9194,75.9997,46414.0
2020-02-21 11:15:00,94.69,94.69,94.61,94.65,45228.0,76.0238,76.0238,75.9595,75.9917,45228.0
2020-02-21 11:20:00,94.65,94.69,94.54,94.68,28137.0,75.9917,76.0238,75.9033,76.0157,28137.0
2020-02-21 11:25:00,94.67,94.76,94.56,94.57,27226.0,76.0077,76.08,75.9194,75.9274,27226.0
2020-02-21 11:30:00,94.56,94.6,94.49,94.57,30560.0,75.9194,75.9515,75.8632,75.9274,30560.0
2020-02-21 11:35:00,94.57,94.63,94.54,94.6,27769.0,75.9274,75.9756,75.9033,75.9515,27769.0
2020-02-21 11:40:00,94.59,94.69,94.55,94.66,21752.0,75.9435,76.0238,75.9114,75.9997,21752.0
2020-02-21 11:45:00,94.67,94.82,94.67,94.81,31488.0,76.0077,76.1281,76.0077,76.1201,31488.0
2020-02-21 11:50:00,94.83,94.9,94.8,94.89,38555.0,76.1362,76.1924,76.1121,76.1843,38555.0
2020-02-21 11:55:00,94.89,95.04,94.88,95.02,93848.0,76.1843,76.3048,76.1763,76.2887,93848.0
2020-02-21 12:00:00,95.02,95.12,94.96,95.11,80917.0,76.2887,76.369,76.2406,76.361,80917.0
2020-02-21 12:05:00,95.11,95.24,95.11,95.14,69413.0,76.361,76.4654,76.361,76.3851,69413.0
2020-02-21 12:10:00,95.15,95.2,95.12,95.19,30953.0,76.3931,76.4332,76.369,76.4252,30953.0
2020-02-21 12:15:00,95.19,95.21,95.08,95.16,48513.0,76.4252,76.4413,76.3369,76.4011,48513.0
2020-02-21 12:20:00,95.16,95.21,95.12,95.18,49571.0,76.4011,76.4413,76.369,76.4172,49571.0
2020-02-21 12:25:00,95.18,95.35,95.17,95.33,108591.0,76.4172,76.5537,76.4092,76.5376,108591.0
2020-02-21 12:30:00,95.3,95.4,95.28,95.37,126891.0,76.5135,76.5938,76.4975,76.5697,126891.0
2020-02-21 12:35:00,95.36,95.48,95.35,95.46,171490.0,76.5617,76.658,76.5537,76.642,171490.0
2020-02-21 12:40:00,95.47,95.52,95.42,95.45,47391.0,76.65,76.6902,76.6099,76.634,47391.0
2020-02-21 12:45:00,95.45,95.45,95.21,95.27,73323.0,76.634,76.634,76.4413,76.4894,73323.0
2020-02-21 12:50:00,95.26,95.26,95.11,95.17,30831.0,76.4814,76.4814,76.361,76.4092,30831.0
2020-02-21 12:55:00,95.17,95.19,95.07,95.07,39575.0,76.4092,76.4252,76.3289,76.3289,39575.0
2020-02-21 13:00:00,95.08,95.34,95.01,95.24,80351.0,76.3369,76.5456,76.2807,76.4654,80351.0
2020-02-21 13:05:00,95.23,95.41,95.21,95.33,38052.0,76.4573,76.6018,76.4413,76.5376,38052.0
2020-02-21 13:10:00,95.32,95.35,95.23,95.28,36028.0,76.5296,76.5537,76.4573,76.4975,36028.0
2020-02-21 13:15:00,95.28,95.42,95.27,95.42,20290.0,76.4975,76.6099,76.4894,76.6099,20290.0
2020-02-21 13:20:00,95.4,95.41,95.26,95.38,16231.0,76.5938,76.6018,76.4814,76.5778,16231.0
2020-02-21 13:25:00,95.37,95.47,95.36,95.36,37019.0,76.5697,76.65,76.5617,76.5617,37019.0
2020-02-21 13:30:00,95.36,95.44,95.32,95.32,28563.0,76.5617,76.6259,76.5296,76.5296,28563.0
2020-02-21 13:35:00,95.33,95.33,95.24,95.3,25339.0,76.5376,76.5376,76.4654,76.5135,25339.0
2020-02-21 13:40:00,95.31,95.38,95.24,95.28,41237.0,76.5216,76.5778,76.4654,76.4975,41237.0
2020-02-21 13:45:00,95.27,95.36,95.25,95.32,48537.0,76.4894,76.5617,76.4734,76.5296,48537.0
2020-02-21 13:50:00,95.31,95.36,95.22,95.23,60120.0,76.5216,76.5617,76.4493,76.4573,60120.0
2020-02-21 13:55:00,95.23,95.33,95.22,95.22,33017.0,76.4573,76.5376,76.4493,76.4493,33017.0
2020-02-21 14:00:00,95.23,95.35,95.23,95.31,25580.0,76.4573,76.5537,76.4573,76.5216,25580.0
2020-02-21 14:05:00,95.31,95.31,95.18,95.24,49855.0,76.5216,76.5216,76.4172,76.4654,49855.0
2020-02-21 14:10:00,95.24,95.42,95.22,95.39,43421.0,76.4654,76.6099,76.4493,76.5858,43421.0
2020-02-21 14:15:00,95.37,95.4,95.26,95.29,27171.0,76.5697,76.5938,76.4814,76.5055,27171.0
2020-02-21 14:20:00,95.3,95.39,95.22,95.22,16550.0,76.5135,76.5858,76.4493,76.4493,16550.0
2020-02-21 14:25:00,95.22,95.41,95.21,95.4,20475.0,76.4493,76.6018,76.4413,76.5938,20475.0
2020-02-21 14:30:00,95.39,95.41,95.26,95.26,24731.0,76.5858,76.6018,76.4814,76.4814,24731.0
2020-02-21 14:35:00,95.27,95.27,95.0,95.03,34385.0,76.4894,76.4894,76.2727,76.2968,34385.0
2020-02-21 14:40:00,95.01,95.1,95.0,95.04,50027.0,76.2807,76.353,76.2727,76.3048,50027.0
2020-02-21 14:45:00,95.04,95.06,94.91,95.02,37308.0,76.3048,76.3208,76.2004,76.2887,37308.0
2020-02-21 14:50:00,95.01,95.08,94.95,95.0,38683.0,76.2807,76.3369,76.2325,76.2727,38683.0
2020-02-21 14:55:00,95.02,95.07,94.93,94.95,29259.0,76.2887,76.3289,76.2165,76.2325,29259.0
2020-02-21 15:00:00,94.96,94.98,94.87,94.93,35890.0,76.2406,76.2566,76.1683,76.2165,35890.0
2020-02-21 15:05:00,94.93,94.95,94.8,94.95,51029.0,76.2165,76.2325,76.1121,76.2325,51029.0
2020-02-21 15:10:00,94.95,94.99,94.92,94.97,32164.0,76.2325,76.2646,76.2084,76.2486,32164.0
2020-02-21 15:15:00,94.97,94.98,94.86,94.91,32664.0,76.2486,76.2566,76.1603,76.2004,32664.0
2020-02-21 15:20:00,94.91,95.02,94.9,94.96,43626.0,76.2004,76.2887,76.1924,76.2406,43626.0
2020-02-21 15:25:00,94.96,95.05,94.95,95.02,25272.0,76.2406,76.3128,76.2325,76.2887,25272.0
2020-02-21 15:30:00,95.02,95.04,94.9,94.9,34368.0,76.2887,76.3048,76.1924,76.1924,34368.0
2020-02-21 15:35:00,94.91,95.0,94.89,94.94,44149.0,76.2004,76.2727,76.1843,76.2245,44149.0
2020-02-21 15:40:00,94.94,94.96,94.86,94.86,75053.0,76.2245,76.2406,76.1603,76.1603,75053.0
2020-02-21 15:45:00,94.87,94.99,94.87,94.91,199881.0,76.1683,76.2646,76.1683,76.2004,199881.0
2020-02-21 15:50:00,94.94,95.14,94.93,95.06,138600.0,76.2245,76.3851,76.2165,76.3208,138600.0
2020-02-21 15:55:00,95.07,95.15,94.9,94.95,553416.0,76.3289,76.3931,76.1924,76.2325,553416.0
2020-02-24 09:30:00,92.17,93.05,92.14,92.61,529195.0,74.0005,74.7071,73.9765,74.3538,529195.0
2020-02-24 09:35:00,92.61,92.91,92.53,92.82,202914.0,74.3538,74.5947,74.2896,74.5224,202914.0
2020-02-24 09:40:00,92.78,93.21,92.67,93.2,432637.0,74.4903,74.8355,74.402,74.8275,432637.0
2020-02-24 09:45:00,93.13,93.29,92.95,93.23,91781.0,74.7713,74.8998,74.6268,74.8516,91781.0
2020-02-24 09:50:00,93.22,93.65,93.09,93.57,150857.0,74.8436,75.1888,74.7392,75.1246,150857.0
2020-02-24 09:55:00,93.58,93.84,93.34,93.58,95823.0,75.1326,75.3413,74.9399,75.1326,95823.0
2020-02-24 10:00:00,93.59,93.87,93.5,93.53,70141.0,75.1406,75.3654,75.0684,75.0924,70141.0
2020-02-24 10:05:00,93.53,93.7,93.4,93.48,72115.0,75.0924,75.2289,74.9881,75.0523,72115.0
2020-02-24 10:10:00,93.46,93.76,93.41,93.72,104062.0,75.0362,75.2771,74.9961,75.245,104062.0
2020-02-24 10:15:00,93.72,93.74,93.27,93.28,61446.0,75.245,75.261,74.8837,74.8917,61446.0
2020-02-24 10:20:00,93.27,93.36,93.04,93.09,82642.0,74.8837,74.956,74.699,74.7392,82642.0
2020-02-24 10:25:00,93.09,93.25,93.05,93.11,47604.0,74.7392,74.8676,74.7071,74.7552,47604.0
2020-02-24 10:30:00,93.11,93.23,93.01,93.12,62179.0,74.7552,74.8516,74.675,74.7633,62179.0
2020-02-24 10:35:00,93.12,93.13,92.77,92.87,104510.0,74.7633,74.7713,74.4823,74.5626,104510.0
2020-02-24 10:40:00,92.86,92.88,92.73,92.85,41024.0,74.5545,74.5706,74.4502,74.5465,41024.0
2020-02-24 10:45:00,92.84,92.85,92.64,92.73,37453.0,74.5385,74.5465,74.3779,74.4502,37453.0
2020-02-24 10:50:00,92.74,92.89,92.72,92.83,47266.0,74.4582,74.5786,74.4421,74.5304,47266.0
2020-02-24 10:55:00,92.81,92.94,92.81,92.87,57467.0,74.5144,74.6188,74.5144,74.5626,57467.0
2020-02-24 11:00:00,92.87,92.92,92.75,92.76,106632.0,74.5626,74.6027,74.4662,74.4742,106632.0
2020-02-24 11:05:00,92.78,92.91,92.68,92.81,118152.0,74.4903,74.5947,74.41,74.5144,118152.0
2020-02-24 11:10:00,92.83,93.04,92.83,92.97,124910.0,74.5304,74.699,74.5304,74.6428,124910.0
2020-02-24 11:15:00,92.96,93.12,92.93,92.99,109140.0,74.6348,74.7633,74.6107,74.6589,109140.0
2020-02-24 11:20:00,93.01,93.07,92.88,92.97,33484.0,74.675,74.7231,74.5706,74.6428,33484.0
2020-02-24 11:25:00,92.95,92.98,92.84,92.93,28994.0,74.6268,74.6509,74.5385,74.6107,28994.0
2020-02-24 11:30:00,92.93,93.04,92.84,92.88,38737.0,74.6107,74.699,74.5385,74.5706,38737.0
2020-02-24 11:35:00,92.88,93.15,92.87,93.04,59338.0,74.5706,74.7874,74.5626,74.699,59338.0
2020-02-24 11:40:00,93.02,93.05,92.8,92.91,125592.0,74.683,74.7071,74.5064,74.5947,125592.0
2020-02-24 11:45:00,92.9,92.9,92.62,92.64,77050.0,74.5866,74.5866,74.3618,74.3779,77050.0
2020-02-24 11:50:00,92.65,92.79,92.6,92.75,48098.0,74.3859,74.4983,74.3458,74.4662,48098.0
2020-02-24 11:55:00,92.76,92.91,92.63,92.9,59876.0,74.4742,74.5947,74.3699,74.5866,59876.0
2020-02-24 12:00:00,92.88,92.98,92.83,92.97,180180.0,74.5706,74.6509,74.5304,74.6428,180180.0
2020-02-24 12:05:00,92.96,93.02,92.89,92.91,159719.0,74.6348,74.683,74.5786,74.5947,159719.0
2020-02-24 12:10:00,92.91,93.1,92.85,92.96,149917.0,74.5947,74.7472,74.5465,74.6348,149917.0
2020-02-24 12:15:00,92.98,93.06,92.83,93.06,50313.0,74.6509,74.7151,74.5304,74.7151,50313.0
2020-02-24 12:20:00,93.04,93.12,92.98,93.02,42195.0,74.699,74.7633,74.6509,74.683,42195.0
2020-02-24 12:25:00,93.02,93.06,92.9,92.91,35481.0,74.683,74.7151,74.5866,74.5947,35481.0
2020-02-24 12:30:00,92.9,92.91,92.75,92.8,59669.0,74.5866,74.5947,74.4662,74.5064,59669.0
2020-02-24 12:35:00,92.8,92.96,92.79,92.92,37750.0,74.5064,74.6348,74.4983,74.6027,37750.0
2020-02-24 12:40:00,92.93,93.0,92.88,92.93,44707.0,74.6107,74.6669,74.5706,74.6107,44707.0
2020-02-24 12:45:00,92.93,92.96,92.86,92.91,100195.0,74.6107,74.6348,74.5545,74.5947,100195.0
2020-02-24 12:50:00,92.91,92.95,92.75,92.93,76503.0,74.5947,74.6268,74.4662,74.6107,76503.0
2020-02-24 12:55:00,92.92,92.99,92.84,92.97,126832.0,74.6027,74.6589,74.5385,74.6428,126832.0
2020-02-24 13:00:00,92.96,93.04,92.87,92.94,113094.0,74.6348,74.699,74.5626,74.6188,113094.0
2020-02-24 13:05:00,92.94,92.97,92.72,92.73,66158.0,74.6188,74.6428,74.4421,74.4502,66158.0
2020-02-24 13:10:00,92.74,92.78,92.63,92.73,33745.0,74.4582,74.4903,74.3699,74.4502,33745.0
2020-02-24 13:15:00,92.75,92.75,92.52,92.52,49320.0,74.4662,74.4662,74.2815,74.2815,49320.0
2020-02-24 13:20:00,92.52,92.74,92.5,92.58,65847.0,74.2815,74.4582,74.2655,74.3297,65847.0
2020-02-24 13:25:00,92.58,92.68,92.5,92.67,65843.0,74.3297,74.41,74.2655,74.402,65843.0
2020-02-24 13:30:00,92.67,92.76,92.6,92.63,62315.0,74.402,74.4742,74.3458,74.3699,62315.0
2020-02-24 13:35:00,92.62,92.66,92.5,92.52,82162.0,74.3618,74.3939,74.2655,74.2815,82162.0
2020-02-24 13:40:00,92.51,92.52,92.23,92.26,105938.0,74.2735,74.2815,74.0487,74.0728,105938.0
2020-02-24 13:45:00,92.25,92.52,92.23,92.47,57621.0,74.0648,74.2815,74.0487,74.2414,57621.0
2020-02-24 13:50:00,92.47,92.59,92.44,92.57,47036.0,74.2414,74.3377,74.2173,74.3217,47036.0
2020-02-24 13:55:00,92.56,92.63,92.5,92.62,64651.0,74.3137,74.3699,74.2655,74.3618,64651.0
2020-02-24 14:00:00,92.61,92.72,92.59,92.67,42678.0,74.3538,74.4421,74.3377,74.402,42678.0
2020-02-24 14:05:00,92.66,92.73,92.46,92.5,68809.0,74.3939,74.4502,74.2334,74.2655,68809.0
2020-02-24 14:10:00,92.5,92.55,92.44,92.44,74218.0,74.2655,74.3056,74.2173,74.2173,74218.0
2020-02-24 14:15:00,92.43,92.56,92.42,92.46,72798.0,74.2093,74.3137,74.2013,74.2334,72798.0
2020-02-24 14:20:00,92.46,92.64,92.38,92.64,97868.0,74.2334,74.3779,74.1691,74.3779,97868.0
2020-02-24 14:25:00,92.66,92.97,92.65,92.9,47851.0,74.3939,74.6428,74.3859,74.5866,47851.0
2020-02-24 14:30:00,92.91,93.04,92.87,93.0,38407.0,74.5947,74.699,74.5626,74.6669,38407.0
2020-02-24 14:35:00,92.98,93.1,92.95,93.08,35010.0,74.6509,74.7472,74.6268,74.7312,35010.0
2020-02-24 14:40:00,93.07,93.16,93.01,93.13,48794.0,74.7231,74.7954,74.675,74.7713,48794.0
2020-02-24 14:45:00,93.14,93.21,93.03,93.18,44415.0,74.7793,74.8355,74.691,74.8114,44415.0
2020-02-24 14:50:00,93.18,93.36,93.11,93.34,46235.0,74.8114,74.956,74.7552,74.9399,46235.0
2020-02-24 14:55:00,93.35,93.42,93.2,93.31,33553.0,74.9479,75.0041,74.8275,74.9158,33553.0
2020-02-24 15:00:00,93.32,93.44,93.25,93.44,58947.0,74.9238,75.0202,74.8676,75.0202,58947.0
2020-02-24 15:05:00,93.45,93.47,93.36,93.37,51768.0,75.0282,75.0443,74.956,74.964,51768.0
2020-02-24 15:10:00,93.38,93.4,93.25,93.31,79916.0,74.972,74.9881,74.8676,74.9158,79916.0
2020-02-24 15:15:00,93.31,93.35,93.18,93.28,65147.0,74.9158,74.9479,74.8114,74.8917,65147.0
2020-02-24 15:20:00,93.3,93.41,93.2,93.38,108001.0,74.9078,74.9961,74.8275,74.972,108001.0
2020-02-24 15:25:00,93.39,93.49,93.36,93.44,62908.0,74.98,75.0603,74.956,75.0202,62908.0
2020-02-24 15:30:00,93.43,93.6,93.39,93.51,119226.0,75.0122,75.1486,74.98,75.0764,119226.0
2020-02-24 15:35:00,93.5,93.58,93.37,93.37,138891.0,75.0684,75.1326,74.964,74.964,138891.0
2020-02-24 15:40:00,93.38,93.39,93.21,93.33,102164.0,74.972,74.98,74.8355,74.9319,102164.0
2020-02-24 15:45:00,93.32,93.53,93.29,93.53,118971.0,74.9238,75.0924,74.8998,75.0924,118971.0
2020-02-24 15:50:00,93.5,93.53,93.17,93.18,190884.0,75.0684,75.0924,74.8034,74.8114,190884.0
2020-02-24 15:55:00,93.18,93.32,93.12,93.16,349768.0,74.8114,74.9238,74.7633,74.7954,349768.0
2020-02-25 09:30:00,93.32,93.46,92.91,92.95,215609.0,74.9238,75.0362,74.5947,74.6268,215609.0
2020-02-25 09:35:00,92.91,93.07,92.62,92.66,73262.0,74.5947,74.7231,74.3618,74.3939,73262.0
2020-02-25 09:40:00,92.67,93.0,92.55,92.72,51448.0,74.402,74.6669,74.3056,74.4421,51448.0
2020-02-25 09:45:00,92.74,92.78,92.31,92.38,109248.0,74.4582,74.4903,74.1129,74.1691,109248.0
2020-02-25 09:50:00,92.37,92.82,92.33,92.78,89985.0,74.1611,74.5224,74.129,74.4903,89985.0
2020-02-25 09:55:00,92.8,92.94,92.61,92.64,152468.0,74.5064,74.6188,74.3538,74.3779,152468.0
2020-02-25 10:00:00,92.64,92.9,92.59,92.84,77306.0,74.3779,74.5866,74.3377,74.5385,77306.0
2020-02-25 10:05:00,92.83,93.03,92.74,92.82,41116.0,74.5304,74.691,74.4582,74.5224,41116.0
2020-02-25 10:10:00,92.84,92.84,92.54,92.56,51167.0,74.5385,74.5385,74.2976,74.3137,51167.0
2020-02-25 10:15:00,92.55,92.58,92.21,92.24,47674.0,74.3056,74.3297,74.0327,74.0567,47674.0
2020-02-25 10:20:00,92.23,92.24,91.62,91.66,108180.0,74.0487,74.0567,73.559,73.5911,108180.0
2020-02-25 10:25:00,91.65,91.66,91.2,91.23,107721.0,73.5831,73.5911,73.2218,73.2458,107721.0
2020-02-25 10:30:00,91.26,91.5,91.14,91.5,92208.0,73.2699,73.4626,73.1736,73.4626,92208.0
2020-02-25 10:35:00,91.53,91.74,91.33,91.62,88741.0,73.4867,73.6553,73.3261,73.559,88741.0
2020-02-25 10:40:00,91.62,91.82,91.45,91.76,98992.0,73.559,73.7195,73.4225,73.6714,98992.0
2020-02-25 10:45:00,91.78,91.83,91.32,91.34,105836.0,73.6874,73.7276,73.3181,73.3342,105836.0
2020-02-25 10:50:00,91.33,91.4,90.77,91.12,171256.0,73.3261,73.3823,72.8765,73.1575,171256.0
2020-02-25 10:55:00,91.18,91.24,91.0,91.13,62533.0,73.2057,73.2539,73.0612,73.1656,62533.0
2020-02-25 11:00:00,91.15,91.38,90.88,90.94,74839.0,73.1816,73.3663,72.9648,73.013,74839.0
2020-02-25 11:05:00,90.88,91.04,90.67,90.78,89715.0,72.9648,73.0933,72.7962,72.8846,89715.0
2020-02-25 11:10:00,90.8,90.96,90.46,90.56,125317.0,72.9006,73.0291,72.6276,72.7079,125317.0
2020-02-25 11:15:00,90.53,90.61,90.15,90.19,103132.0,72.6838,72.7481,72.3787,72.4109,103132.0
2020-02-25 11:20:00,90.19,90.6,90.11,90.44,80463.0,72.4109,72.74,72.3466,72.6116,80463.0
2020-02-25 11:25:00,90.45,90.84,90.37,90.73,61092.0,72.6196,72.9327,72.5554,72.8444,61092.0
2020-02-25 11:30:00,90.73,90.9,90.52,90.77,65614.0,72.8444,72.9809,72.6758,72.8765,65614.0
2020-02-25 11:35:00,90.78,90.86,90.65,90.72,53605.0,72.8846,72.9488,72.7802,72.8364,53605.0
2020-02-25 11:40:00,90.75,90.79,90.33,90.35,60641.0,72.8605,72.8926,72.5233,72.5393,60641.0
2020-02-25 11:45:00,90.34,90.85,90.26,90.78,83162.0,72.5313,72.9408,72.4671,72.8846,83162.0
2020-02-25 11:50:00,90.79,90.98,90.75,90.87,64567.0,72.8926,73.0451,72.8605,72.9568,64567.0
2020-02-25 11:55:00,90.88,90.89,90.78,90.86,47576.0,72.9648,72.9729,72.8846,72.9488,47576.0
2020-02-25 12:00:00,90.87,90.97,90.82,90.9,49202.0,72.9568,73.0371,72.9167,72.9809,49202.0
2020-02-25 12:05:00,90.91,90.94,90.69,90.73,47661.0,72.9889,73.013,72.8123,72.8444,47661.0
2020-02-25 12:10:00,90.72,90.82,90.67,90.72,59390.0,72.8364,72.9167,72.7962,72.8364,59390.0
2020-02-25 12:15:00,90.72,90.75,90.32,90.41,82592.0,72.8364,72.8605,72.5152,72.5875,82592.0
2020-02-25 12:20:00,90.41,90.42,90.23,90.28,50930.0,72.5875,72.5955,72.443,72.4831,50930.0
2020-02-25 12:25:00,90.26,90.33,90.18,90.27,37637.0,72.4671,72.5233,72.4028,72.4751,37637.0
2020-02-25 12:30:00,90.27,90.46,90.22,90.46,35536.0,72.4751,72.6276,72.4349,72.6276,35536.0
2020-02-25 12:35:00,90.46,90.58,90.45,90.48,28361.0,72.6276,72.724,72.6196,72.6437,28361.0
2020-02-25 12:40:00,90.49,90.54,90.13,90.18,36230.0,72.6517,72.6919,72.3627,72.4028,36230.0
2020-02-25 12:45:00,90.18,90.18,89.91,89.94,114610.0,72.4028,72.4028,72.1861,72.2101,114610.0
2020-02-25 12:50:00,89.94,90.03,89.87,89.94,76934.0,72.2101,72.2824,72.1539,72.2101,76934.0
2020-02-25 12:55:00,89.92,89.99,89.78,89.82,57621.0,72.1941,72.2503,72.0817,72.1138,57621.0
2020-02-25 13:00:00,89.83,89.93,89.61,89.73,83790.0,72.1218,72.2021,71.9452,72.0415,83790.0
2020-02-25 13:05:00,89.78,89.95,89.64,89.94,44758.0,72.0817,72.2182,71.9693,72.2101,44758.0
2020-02-25 13:10:00,89.92,90.03,89.76,89.83,35289.0,72.1941,72.2824,72.0656,72.1218,35289.0
2020-02-25 13:15:00,89.82,89.85,89.58,89.62,53102.0,72.1138,72.1379,71.9211,71.9532,53102.0
2020-02-25 13:20:00,89.65,89.72,89.55,89.56,66002.0,71.9773,72.0335,71.897,71.9051,66002.0
2020-02-25 13:25:00,89.56,89.67,89.43,89.55,113386.0,71.9051,71.9934,71.8007,71.897,113386.0
2020-02-25 13:30:00,89.56,89.56,89.31,89.55,64032.0,71.9051,71.9051,71.7043,71.897,64032.0
2020-02-25 13:35:00,89.56,89.58,89.36,89.38,57025.0,71.9051,71.9211,71.7445,71.7605,57025.0
2020-02-25 13:40:00,89.38,89.6,89.31,89.56,47846.0,71.7605,71.9372,71.7043,71.9051,47846.0
2020-02-25 13:45:00,89.56,89.57,89.28,89.46,81952.0,71.9051,71.9131,71.6802,71.8248,81952.0
2020-02-25 13:50:00,89.46,89.66,89.42,89.44,52869.0,71.8248,71.9853,71.7926,71.8087,52869.0
2020-02-25 13:55:00,89.44,89.48,89.06,89.08,88529.0,71.8087,71.8408,71.5036,71.5197,88529.0
2020-02-25 14:00:00,89.09,89.18,88.51,89.09,123150.0,71.5277,71.6,71.062,71.5277,123150.0
2020-02-25 14:05:00,89.07,89.18,88.53,88.65,64461.0,71.5116,71.6,71.0781,71.1744,64461.0
2020-02-25 14:10:00,88.66,88.98,88.56,88.94,88385.0,71.1825,71.4394,71.1022,71.4073,88385.0
2020-02-25 14:15:00,88.95,88.99,88.61,88.68,65136.0,71.4153,71.4474,71.1423,71.1985,65136.0
2020-02-25 14:20:00,88.67,88.84,88.57,88.58,48225.0,71.1905,71.327,71.1102,71.1182,48225.0
2020-02-25 14:25:00,88.58,88.69,88.24,88.31,94898.0,71.1182,71.2066,70.8453,70.9015,94898.0
2020-02-25 14:30:00,88.3,88.56,88.11,88.45,137698.0,70.8934,71.1022,70.7409,71.0139,137698.0
2020-02-25 14:35:00,88.45,88.57,88.25,88.27,98854.0,71.0139,71.1102,70.8533,70.8693,98854.0
2020-02-25 14:40:00,88.34,88.7,88.21,88.68,99205.0,70.9256,71.2146,70.8212,71.1985,99205.0
2020-02-25 14:45:00,88.7,88.94,88.58,88.83,61658.0,71.2146,71.4073,71.1182,71.319,61658.0
2020-02-25 14:50:00,88.84,89.02,88.73,89.02,87770.0,71.327,71.4715,71.2387,71.4715,87770.0
2020-02-25 14:55:00,89.03,89.14,88.97,89.1,102718.0,71.4795,71.5678,71.4314,71.5357,102718.0
2020-02-25 15:00:00,89.12,89.72,89.12,89.35,121973.0,71.5518,72.0335,71.5518,71.7364,121973.0
2020-02-25 15:05:00,89.34,89.62,89.32,89.41,104149.0,71.7284,71.9532,71.7124,71.7846,104149.0
2020-02-25 15:10:00,89.39,89.45,89.18,89.29,91630.0,71.7686,71.8167,71.6,71.6883,91630.0
2020-02-25 15:15:00,89.29,89.43,89.12,89.36,102739.0,71.6883,71.8007,71.5518,71.7445,102739.0
2020-02-25 15:20:00,89.37,89.4,88.99,89.11,123829.0,71.7525,71.7766,71.4474,71.5438,123829.0
2020-02-25 15:25:00,89.11,89.44,89.06,89.39,94440.0,71.5438,71.8087,71.5036,71.7686,94440.0
2020-02-25 15:30:00,89.38,89.4,88.79,88.98,181323.0,71.7605,71.7766,71.2868,71.4394,181323.0
2020-02-25 15:35:00,88.98,89.07,88.78,89.01,149138.0,71.4394,71.5116,71.2788,71.4635,149138.0
2020-02-25 15:40:00,89.05,89.46,89.04,89.44,124975.0,71.4956,71.8248,71.4876,71.8087,124975.0
2020-02-25 15:45:00,89.44,89.72,89.37,89.38,147687.0,71.8087,72.0335,71.7525,71.7605,147687.0
2020-02-25 15:50:00,89.38,89.4,89.05,89.2,226181.0,71.7605,71.7766,71.4956,71.616,226181.0
2020-02-25 15:55:00,89.21,89.44,88.89,89.18,512218.0,71.624,71.8087,71.3671,71.6,512218.0
2020-02-26 09:30:00,88.62,88.93,88.19,88.88,424164.0,71.1504,71.3992,70.8051,71.3591,424164.0
2020-02-26 09:35:00,88.88,89.55,88.66,89.45,131422.0,71.3591,71.897,71.1825,71.8167,131422.0
2020-02-26 09:40:00,89.42,90.01,89.39,89.93,117085.0,71.7926,72.2663,71.7686,72.2021,117085.0
2020-02-26 09:45:00,89.92,90.14,89.56,89.8,124554.0,72.1941,72.3707,71.9051,72.0977,124554.0
2020-02-26 09:50:00,89.79,89.85,89.53,89.72,95750.0,72.0897,72.1379,71.881,72.0335,95750.0
2020-02-26 09:55:00,89.72,89.96,89.56,89.66,60152.0,72.0335,72.2262,71.9051,71.9853,60152.0
2020-02-26 10:00:00,89.64,89.79,89.51,89.72,63742.0,71.9693,72.0897,71.8649,72.0335,63742.0
2020-02-26 10:05:00,89.69,90.11,89.62,90.04,89992.0,72.0094,72.3466,71.9532,72.2904,89992.0
2020-02-26 10:10:00,90.03,90.14,89.69,90.14,61250.0,72.2824,72.3707,72.0094,72.3707,61250.0
2020-02-26 10:15:00,90.12,90.34,90.11,90.24,129856.0,72.3547,72.5313,72.3466,72.451,129856.0
2020-02-26 10:20:00,90.27,90.44,90.0,90.07,63116.0,72.4751,72.6116,72.2583,72.3145,63116.0
2020-02-26 10:25:00,90.09,90.36,90.07,90.11,87164.0,72.3306,72.5473,72.3145,72.3466,87164.0
2020-02-26 10:30:00,90.16,90.38,90.08,90.28,61660.0,72.3868,72.5634,72.3225,72.4831,61660.0
2020-02-26 10:35:00,90.29,90.44,90.17,90.22,82843.0,72.4911,72.6116,72.3948,72.4349,82843.0
2020-02-26 10:40:00,90.23,90.8,90.15,90.73,76091.0,72.443,72.9006,72.3787,72.8444,76091.0
2020-02-26 10:45:00,90.73,90.8,90.57,90.69,61874.0,72.8444,72.9006,72.716,72.8123,61874.0
2020-02-26 10:50:00,90.69,90.92,90.67,90.73,68904.0,72.8123,72.997,72.7962,72.8444,68904.0
2020-02-26 10:55:00,90.75,90.79,90.51,90.66,78634.0,72.8605,72.8926,72.6678,72.7882,78634.0
2020-02-26 11:00:00,90.64,90.74,90.46,90.7,74813.0,72.7722,72.8524,72.6276,72.8203,74813.0
2020-02-26 11:05:00,90.68,90.74,90.45,90.45,57380.0,72.8043,72.8524,72.6196,72.6196,57380.0
2020-02-26 11:10:00,90.45,90.56,90.28,90.51,55891.0,72.6196,72.7079,72.4831,72.6678,55891.0
2020-02-26 11:15:00,90.51,90.94,90.5,90.93,68206.0,72.6678,73.013,72.6597,73.005,68206.0
2020-02-26 11:20:00,90.93,91.09,90.91,90.97,73173.0,73.005,73.1334,72.9889,73.0371,73173.0
2020-02-26 11:25:00,90.98,91.18,90.97,91.13,76184.0,73.0451,73.2057,73.0371,73.1656,76184.0
2020-02-26 11:30:00,91.12,91.12,90.86,90.88,47406.0,73.1575,73.1575,72.9488,72.9648,47406.0
2020-02-26 11:35:00,90.88,91.02,90.7,90.95,53823.0,72.9648,73.0772,72.8203,73.021,53823.0
2020-02-26 11:40:00,90.96,91.04,90.78,90.78,34381.0,73.0291,73.0933,72.8846,72.8846,34381.0
2020-02-26 11:45:00,90.79,90.79,90.57,90.59,44419.0,72.8926,72.8926,72.716,72.732,44419.0
2020-02-26 11:50:00,90.61,90.61,90.37,90.43,55510.0,72.7481,72.7481,72.5554,72.6035,55510.0
2020-02-26 11:55:00,90.41,90.5,90.22,90.47,47645.0,72.5875,72.6597,72.4349,72.6357,47645.0
2020-02-26 12:00:00,90.5,90.56,90.14,90.14,49325.0,72.6597,72.7079,72.3707,72.3707,49325.0
2020-02-26 12:05:00,90.12,90.13,89.74,89.87,58536.0,72.3547,72.3627,72.0496,72.1539,58536.0
2020-02-26 12:10:00,89.88,90.06,89.78,89.95,50718.0,72.162,72.3065,72.0817,72.2182,50718.0
2020-02-26 12:15:00,89.9,89.95,89.69,89.9,43474.0,72.178,72.2182,72.0094,72.178,43474.0
2020-02-26 12:20:00,89.89,90.1,89.83,90.08,32964.0,72.17,72.3386,72.1218,72.3225,32964.0
2020-02-26 12:25:00,90.07,90.08,89.86,90.0,33868.0,72.3145,72.3225,72.1459,72.2583,33868.0
2020-02-26 12:30:00,90.02,90.3,90.02,90.3,39780.0,72.2744,72.4992,72.2744,72.4992,39780.0
2020-02-26 12:35:00,90.3,90.35,90.01,90.06,33225.0,72.4992,72.5393,72.2663,72.3065,33225.0
2020-02-26 12:40:00,90.04,90.13,89.95,89.97,33883.0,72.2904,72.3627,72.2182,72.2342,33883.0
2020-02-26 12:45:00,89.98,90.19,89.98,90.09,34207.0,72.2423,72.4109,72.2423,72.3306,34207.0
2020-02-26 12:50:00,90.1,90.29,90.0,90.04,34692.0,72.3386,72.4911,72.2583,72.2904,34692.0
2020-02-26 12:55:00,90.04,90.19,89.93,90.07,37949.0,72.2904,72.4109,72.2021,72.3145,37949.0
2020-02-26 13:00:00,90.1,90.24,90.08,90.15,29641.0,72.3386,72.451,72.3225,72.3787,29641.0
2020-02-26 13:05:00,90.16,90.18,89.84,89.87,78789.0,72.3868,72.4028,72.1299,72.1539,78789.0
2020-02-26 13:10:00,89.88,89.91,89.73,89.76,36722.0,72.162,72.1861,72.0415,72.0656,36722.0
2020-02-26 13:15:00,89.78,89.89,89.67,89.77,35150.0,72.0817,72.17,71.9934,72.0737,35150.0
2020-02-26 13:20:00,89.78,89.86,89.72,89.78,22282.0,72.0817,72.1459,72.0335,72.0817,22282.0
2020-02-26 13:25:00,89.79,89.95,89.73,89.86,25827.0,72.0897,72.2182,72.0415,72.1459,25827.0
2020-02-26 13:30:00,89.86,89.87,89.23,89.23,61415.0,72.1459,72.1539,71.6401,71.6401,61415.0
2020-02-26 13:35:00,89.24,89.29,88.85,88.85,96006.0,71.6481,71.6883,71.335,71.335,96006.0
2020-02-26 13:40:00,88.84,88.93,88.57,88.59,69703.0,71.327,71.3992,71.1102,71.1263,69703.0
2020-02-26 13:45:00,88.58,89.24,88.54,88.97,75086.0,71.1182,71.6481,71.0861,71.4314,75086.0
2020-02-26 13:50:00,88.96,89.08,88.87,88.93,46663.0,71.4233,71.5197,71.3511,71.3992,46663.0
2020-02-26 13:55:00,88.94,88.94,88.59,88.6,57671.0,71.4073,71.4073,71.1263,71.1343,57671.0
2020-02-26 14:00:00,88.58,88.93,88.46,88.55,54836.0,71.1182,71.3992,71.0219,71.0942,54836.0
2020-02-26 14:05:00,88.54,88.94,88.54,88.73,58608.0,71.0861,71.4073,71.0861,71.2387,58608.0
2020-02-26 14:10:00,88.73,88.92,88.62,88.91,48432.0,71.2387,71.3912,71.1504,71.3832,48432.0
2020-02-26 14:15:00,88.93,88.96,88.66,88.7,77552.0,71.3992,71.4233,71.1825,71.2146,77552.0
2020-02-26 14:20:00,88.68,88.89,88.64,88.87,53390.0,71.1985,71.3671,71.1664,71.3511,53390.0
2020-02-26 14:25:00,88.88,89.02,88.63,88.63,63816.0,71.3591,71.4715,71.1584,71.1584,63816.0
2020-02-26 14:30:00,88.64,88.71,88.49,88.63,54745.0,71.1664,71.2226,71.046,71.1584,54745.0
2020-02-26 14:35:00,88.62,88.78,88.51,88.61,58203.0,71.1504,71.2788,71.062,71.1423,58203.0
2020-02-26 14:40:00,88.62,88.65,88.23,88.28,70155.0,71.1504,71.1744,70.8372,70.8774,70155.0
2020-02-26 14:45:00,88.29,88.5,88.23,88.38,57972.0,70.8854,71.054,70.8372,70.9577,57972.0
2020-02-26 14:50:00,88.37,88.39,88.23,88.36,49442.0,70.9496,70.9657,70.8372,70.9416,49442.0
2020-02-26 14:55:00,88.36,88.44,88.24,88.3,86346.0,70.9416,71.0058,70.8453,70.8934,86346.0
2020-02-26 15:00:00,88.33,88.7,88.3,88.58,63624.0,70.9175,71.2146,70.8934,71.1182,63624.0
2020-02-26 15:05:00,88.58,88.64,88.42,88.59,83785.0,71.1182,71.1664,70.9898,71.1263,83785.0
2020-02-26 15:10:00,88.61,88.84,88.55,88.76,95096.0,71.1423,71.327,71.0942,71.2628,95096.0
2020-02-26 15:15:00,88.72,88.97,88.68,88.86,95738.0,71.2306,71.4314,71.1985,71.343,95738.0
2020-02-26 15:20:00,88.89,88.89,88.56,88.59,133917.0,71.3671,71.3671,71.1022,71.1263,133917.0
2020-02-26 15:25:00,88.6,88.62,88.43,88.56,80692.0,71.1343,71.1504,70.9978,71.1022,80692.0
2020-02-26 15:30:00,88.58,88.62,88.46,88.51,90612.0,71.1182,71.1504,71.0219,71.062,90612.0
2020-02-26 15:35:00,88.5,88.74,88.49,88.73,97182.0,71.054,71.2467,71.046,71.2387,97182.0
2020-02-26 15:40:00,88.74,88.74,88.55,88.66,146577.0,71.2467,71.2467,71.0942,71.1825,146577.0
2020-02-26 15:45:00,88.65,88.68,88.47,88.52,151709.0,71.1744,71.1985,71.0299,71.0701,151709.0
2020-02-26 15:50:00,88.51,88.64,88.45,88.58,226019.0,71.062,71.1664,71.0139,71.1182,226019.0
2020-02-26 15:55:00,88.59,88.62,88.32,88.43,523079.0,71.1263,71.1504,70.9095,70.9978,523079.0
2020-02-27 09:30:00,86.19,86.64,85.5,86.15,583912.0,69.1994,69.5607,68.6454,69.1673,583912.0
2020-02-27 09:35:00,86.17,86.55,85.85,86.25,190200.0,69.1833,69.4884,68.9264,69.2476,190200.0
2020-02-27 09:40:00,86.28,86.28,85.27,85.64,183854.0,69.2716,69.2716,68.4607,68.7578,183854.0
2020-02-27 09:45:00,85.6,85.6,84.66,85.26,224095.0,68.7257,68.7257,67.971,68.4527,224095.0
2020-02-27 09:50:00,85.21,85.62,85.07,85.59,124891.0,68.4126,68.7417,68.3002,68.7177,124891.0
2020-02-27 09:55:00,85.57,85.77,85.01,85.03,194243.0,68.7016,68.8622,68.252,68.268,194243.0
2020-02-27 10:00:00,85.01,85.13,84.2,84.42,169763.0,68.252,68.3483,67.6017,67.7783,169763.0
2020-02-27 10:05:00,84.45,85.56,84.25,85.32,225125.0,67.8024,68.6936,67.6418,68.5009,225125.0
2020-02-27 10:10:00,85.35,85.66,84.92,85.44,185629.0,68.525,68.7739,68.1797,68.5972,185629.0
2020-02-27 10:15:00,85.41,85.62,85.16,85.55,162525.0,68.5731,68.7417,68.3724,68.6855,162525.0
2020-02-27 10:20:00,85.56,85.57,84.87,85.32,218921.0,68.6936,68.7016,68.1396,68.5009,218921.0
2020-02-27 10:25:00,85.28,85.7,85.03,85.62,263037.0,68.4688,68.806,68.268,68.7417,263037.0
2020-02-27 10:30:00,85.62,85.79,85.08,85.12,225805.0,68.7417,68.8782,68.3082,68.3403,225805.0
2020-02-27 10:35:00,85.09,85.78,84.94,85.77,162345.0,68.3162,68.8702,68.1958,68.8622,162345.0
2020-02-27 10:40:00,85.76,86.02,85.72,85.74,132489.0,68.8541,69.0629,68.822,68.8381,132489.0
2020-02-27 10:45:00,85.72,86.26,85.72,86.04,159884.0,68.822,69.2556,68.822,69.0789,159884.0
2020-02-27 10:50:00,86.04,86.64,85.99,86.63,231860.0,69.0789,69.5607,69.0388,69.5526,231860.0
2020-02-27 10:55:00,86.62,87.15,86.48,87.15,166867.0,69.5446,69.9701,69.4322,69.9701,166867.0
2020-02-27 11:00:00,87.17,87.47,87.11,87.39,172506.0,69.9862,70.2271,69.938,70.1628,172506.0
2020-02-27 11:05:00,87.41,87.83,87.33,87.76,201874.0,70.1789,70.5161,70.1147,70.4599,201874.0
2020-02-27 11:10:00,87.76,87.82,87.3,87.42,169808.0,70.4599,70.5081,70.0906,70.1869,169808.0
2020-02-27 11:15:00,87.42,88.09,87.4,87.95,174388.0,70.1869,70.7248,70.1709,70.6124,174388.0
2020-02-27 11:20:00,87.97,88.02,87.4,87.51,114077.0,70.6285,70.6686,70.1709,70.2592,114077.0
2020-02-27 11:25:00,87.51,87.75,87.38,87.58,156900.0,70.2592,70.4519,70.1548,70.3154,156900.0
2020-02-27 11:30:00,87.58,87.62,87.3,87.31,170497.0,70.3154,70.3475,70.0906,70.0986,170497.0
2020-02-27 11:35:00,87.33,87.53,87.05,87.08,91670.0,70.1147,70.2752,69.8898,69.9139,91670.0
2020-02-27 11:40:00,87.09,87.34,87.06,87.18,187006.0,69.922,70.1227,69.8979,69.9942,187006.0
2020-02-27 11:45:00,87.18,87.71,87.04,87.51,228038.0,69.9942,70.4197,69.8818,70.2592,228038.0
2020-02-27 11:50:00,87.56,87.85,87.46,87.85,117032.0,70.2993,70.5321,70.219,70.5321,117032.0
2020-02-27 11:55:00,87.83,88.26,87.78,88.16,113338.0,70.5161,70.8613,70.4759,70.781,113338.0
2020-02-27 12:00:00,88.13,88.3,87.94,88.07,143798.0,70.7569,70.8934,70.6044,70.7088,143798.0
2020-02-27 12:05:00,88.05,88.4,87.93,88.33,113355.0,70.6927,70.9737,70.5964,70.9175,113355.0
2020-02-27 12:10:00,88.34,89.13,88.34,89.13,136020.0,70.9256,71.5598,70.9256,71.5598,136020.0
2020-02-27 12:15:00,89.09,89.45,88.77,89.42,161645.0,71.5277,71.8167,71.2708,71.7926,161645.0
2020-02-27 12:20:00,89.42,89.43,88.35,88.5,121162.0,71.7926,71.8007,70.9336,71.054,121162.0
2020-02-27 12:25:00,88.51,88.7,88.5,88.64,45425.0,71.062,71.2146,71.054,71.1664,45425.0
2020-02-27 12:30:00,88.61,88.95,88.55,88.76,100804.0,71.1423,71.4153,71.0942,71.2628,100804.0
2020-02-27 12:35:00,88.76,89.0,88.7,88.98,74820.0,71.2628,71.4554,71.2146,71.4394,74820.0
2020-02-27 12:40:00,88.96,88.96,88.68,88.85,72503.0,71.4233,71.4233,71.1985,71.335,72503.0
2020-02-27 12:45:00,88.87,88.87,88.38,88.56,112119.0,71.3511,71.3511,70.9577,71.1022,112119.0
2020-02-27 12:50:00,88.53,88.86,88.53,88.63,46762.0,71.0781,71.343,71.0781,71.1584,46762.0
2020-02-27 12:55:00,88.63,88.63,88.2,88.2,48066.0,71.1584,71.1584,70.8131,70.8131,48066.0
2020-02-27 13:00:00,88.2,88.49,88.06,88.47,59079.0,70.8131,71.046,70.7007,71.0299,59079.0
2020-02-27 13:05:00,88.42,88.44,88.24,88.34,43402.0,70.9898,71.0058,70.8453,70.9256,43402.0
2020-02-27 13:10:00,88.35,88.52,88.35,88.47,22447.0,70.9336,71.0701,70.9336,71.0299,22447.0
2020-02-27 13:15:00,88.42,88.44,88.02,88.02,39014.0,70.9898,71.0058,70.6686,70.6686,39014.0
2020-02-27 13:20:00,88.06,88.09,87.79,87.89,35523.0,70.7007,70.7248,70.484,70.5643,35523.0
2020-02-27 13:25:00,87.94,88.1,87.67,87.79,54932.0,70.6044,70.7329,70.3876,70.484,54932.0
2020-02-27 13:30:00,87.75,88.04,87.72,87.9,82755.0,70.4519,70.6847,70.4278,70.5723,82755.0
2020-02-27 13:35:00,87.87,87.91,87.26,87.41,51222.0,70.5482,70.5803,70.0585,70.1789,51222.0
2020-02-27 13:40:00,87.37,87.48,86.52,86.69,68377.0,70.1468,70.2351,69.4643,69.6008,68377.0
2020-02-27 13:45:00,86.74,87.0,86.62,86.88,71325.0,69.641,69.8497,69.5446,69.7534,71325.0
2020-02-27 13:50:00,86.87,87.17,86.69,87.17,64727.0,69.7453,69.9862,69.6008,69.9862,64727.0
2020-02-27 13:55:00,87.08,87.24,86.52,86.74,57731.0,69.9139,70.0424,69.4643,69.641,57731.0
2020-02-27 14:00:00,86.67,86.93,86.4,86.93,71300.0,69.5848,69.7935,69.368,69.7935,71300.0
2020-02-27 14:05:00,86.89,86.96,86.54,86.66,76532.0,69.7614,69.8176,69.4804,69.5767,76532.0
2020-02-27 14:10:00,86.61,86.86,86.54,86.86,58740.0,69.5366,69.7373,69.4804,69.7373,58740.0
2020-02-27 14:15:00,86.83,86.99,86.45,86.47,71144.0,69.7132,69.8417,69.4081,69.4242,71144.0
2020-02-27 14:20:00,86.5,86.87,86.47,86.87,51880.0,69.4483,69.7453,69.4242,69.7453,51880.0
2020-02-27 14:25:00,86.86,87.19,86.81,87.03,51728.0,69.7373,70.0022,69.6972,69.8738,51728.0
2020-02-27 14:30:00,87.0,87.01,86.7,86.9,46932.0,69.8497,69.8577,69.6088,69.7694,46932.0
2020-02-27 14:35:00,86.87,87.06,86.85,86.89,57469.0,69.7453,69.8979,69.7293,69.7614,57469.0
2020-02-27 14:40:00,86.91,87.02,86.82,87.01,56721.0,69.7774,69.8658,69.7052,69.8577,56721.0
2020-02-27 14:45:00,86.99,87.04,86.79,87.01,77424.0,69.8417,69.8818,69.6811,69.8577,77424.0
2020-02-27 14:50:00,87.01,87.12,86.96,87.03,75059.0,69.8577,69.946,69.8176,69.8738,75059.0
2020-02-27 14:55:00,87.03,87.07,86.77,86.92,90413.0,69.8738,69.9059,69.665,69.7855,90413.0
2020-02-27 15:00:00,86.91,86.92,86.59,86.8,116089.0,69.7774,69.7855,69.5205,69.6891,116089.0
2020-02-27 15:05:00,86.79,87.14,86.61,87.12,66325.0,69.6811,69.9621,69.5366,69.946,66325.0
2020-02-27 15:10:00,87.12,87.22,87.03,87.04,89481.0,69.946,70.0263,69.8738,69.8818,89481.0
2020-02-27 15:15:00,87.06,87.2,87.01,87.09,106090.0,69.8979,70.0103,69.8577,69.922,106090.0
2020-02-27 15:20:00,87.1,87.13,86.93,87.0,137413.0,69.93,69.9541,69.7935,69.8497,137413.0
2020-02-27 15:25:00,87.0,87.11,86.93,86.95,125620.0,69.8497,69.938,69.7935,69.8096,125620.0
2020-02-27 15:30:00,86.94,86.99,86.65,86.76,161082.0,69.8015,69.8417,69.5687,69.657,161082.0
2020-02-27 15:35:00,86.73,86.74,86.45,86.55,143487.0,69.6329,69.641,69.4081,69.4884,143487.0
2020-02-27 15:40:00,86.56,86.6,86.36,86.42,113879.0,69.4964,69.5286,69.3359,69.384,113879.0
2020-02-27 15:45:00,86.41,86.86,86.4,86.77,167901.0,69.376,69.7373,69.368,69.665,167901.0
2020-02-27 15:50:00,86.75,86.76,86.0,86.08,295809.0,69.649,69.657,69.0468,69.1111,295809.0
2020-02-27 15:55:00,86.06,86.12,85.28,85.34,488915.0,69.095,69.1432,68.4688,68.5169,488915.0
2020-02-28 09:30:00,82.79,84.75,82.57,84.37,602135.0,66.4696,68.0432,66.293,67.7382,602135.0
2020-02-28 09:35:00,84.32,84.82,83.99,83.99,150341.0,67.698,68.0994,67.4331,67.4331,150341.0
2020-02-28 09:40:00,83.93,84.3,83.43,83.45,134044.0,67.3849,67.682,66.9835,66.9995,134044.0
2020-02-28 09:45:00,83.45,83.94,83.1,83.71,216387.0,66.9995,67.3929,66.7185,67.2083,216387.0
2020-02-28 09:50:00,83.71,83.92,82.78,83.07,211124.0,67.2083,67.3769,66.4616,66.6944,211124.0
2020-02-28 09:55:00,83.03,83.07,81.86,81.86,221238.0,66.6623,66.6944,65.723,65.723,221238.0
2020-02-28 10:00:00,81.83,82.95,81.81,82.32,313831.0,65.6989,66.5981,65.6828,66.0923,313831.0
2020-02-28 10:05:00,82.33,82.94,82.22,82.45,216547.0,66.1003,66.5901,66.012,66.1966,216547.0
2020-02-28 10:10:00,82.45,82.73,81.86,82.45,200916.0,66.1966,66.4214,65.723,66.1966,200916.0
2020-02-28 10:15:00,82.43,83.12,82.21,82.91,223391.0,66.1806,66.7346,66.004,66.566,223391.0
2020-02-28 10:20:00,82.86,83.22,82.29,82.34,236252.0,66.5258,66.8149,66.0682,66.1083,236252.0
2020-02-28 10:25:00,82.33,82.66,81.59,81.63,157983.0,66.1003,66.3652,65.5062,65.5383,157983.0
2020-02-28 10:30:00,81.69,82.11,81.58,82.08,177935.0,65.5865,65.9237,65.4981,65.8996,177935.0
2020-02-28 10:35:00,82.18,82.5,82.02,82.26,176310.0,65.9799,66.2368,65.8514,66.0441,176310.0
2020-02-28 10:40:00,82.32,82.78,81.81,81.89,143469.0,66.0923,66.4616,65.6828,65.747,143469.0
2020-02-28 10:45:00,81.89,82.24,81.66,81.99,144578.0,65.747,66.028,65.5624,65.8273,144578.0
2020-02-28 10:50:00,82.03,83.05,81.85,83.05,111845.0,65.8594,66.6784,65.7149,66.6784,111845.0
2020-02-28 10:55:00,83.04,83.09,82.5,82.99,142681.0,66.6703,66.7105,66.2368,66.6302,142681.0
2020-02-28 11:00:00,82.98,83.06,82.1,82.56,152667.0,66.6222,66.6864,65.9156,66.285,152667.0
2020-02-28 11:05:00,82.56,82.57,82.07,82.19,70860.0,66.285,66.293,65.8916,65.9879,70860.0
2020-02-28 11:10:00,82.22,82.82,82.22,82.51,84269.0,66.012,66.4937,66.012,66.2448,84269.0
2020-02-28 11:15:00,82.48,82.96,82.48,82.92,99510.0,66.2207,66.6061,66.2207,66.574,99510.0
2020-02-28 11:20:00,82.92,83.05,82.67,83.01,203814.0,66.574,66.6784,66.3733,66.6463,203814.0
2020-02-28 11:25:00,83.03,83.14,82.8,83.06,235460.0,66.6623,66.7506,66.4776,66.6864,235460.0
2020-02-28 11:30:00,83.02,83.29,82.92,83.17,113005.0,66.6543,66.8711,66.574,66.7747,113005.0
2020-02-28 11:35:00,83.19,83.68,83.11,83.62,201575.0,66.7908,67.1842,66.7265,67.136,201575.0
2020-02-28 11:40:00,83.62,84.27,83.53,83.92,206999.0,67.136,67.6579,67.0637,67.3769,206999.0
2020-02-28 11:45:00,83.91,83.97,83.1,83.37,247753.0,67.3688,67.417,66.7185,66.9353,247753.0
2020-02-28 11:50:00,83.37,83.49,82.77,82.78,221355.0,66.9353,67.0316,66.4536,66.4616,221355.0
2020-02-28 11:55:00,82.78,82.99,82.47,82.73,207300.0,66.4616,66.6302,66.2127,66.4214,207300.0
2020-02-28 12:00:00,82.78,83.12,82.41,83.12,179667.0,66.4616,66.7346,66.1645,66.7346,179667.0
2020-02-28 12:05:00,83.11,83.53,82.95,82.98,139827.0,66.7265,67.0637,66.5981,66.6222,139827.0
2020-02-28 12:10:00,82.99,83.25,82.98,83.11,148879.0,66.6302,66.8389,66.6222,66.7265,148879.0
2020-02-28 12:15:00,83.11,83.18,82.83,83.15,81920.0,66.7265,66.7827,66.5017,66.7587,81920.0
2020-02-28 12:20:00,83.22,83.49,83.08,83.12,72503.0,66.8149,67.0316,66.7025,66.7346,72503.0
2020-02-28 12:25:00,83.09,83.42,83.09,83.25,80956.0,66.7105,66.9754,66.7105,66.8389,80956.0
2020-02-28 12:30:00,83.29,83.54,83.29,83.46,88810.0,66.8711,67.0718,66.8711,67.0075,88810.0
2020-02-28 12:35:00,83.48,83.93,83.36,83.7,88231.0,67.0236,67.3849,66.9273,67.2002,88231.0
2020-02-28 12:40:00,83.7,83.99,83.59,83.71,109844.0,67.2002,67.4331,67.1119,67.2083,109844.0
2020-02-28 12:45:00,83.73,83.77,83.23,83.45,96733.0,67.2243,67.2564,66.8229,66.9995,96733.0
2020-02-28 12:50:00,83.42,83.8,83.39,83.78,72301.0,66.9754,67.2805,66.9513,67.2645,72301.0
2020-02-28 12:55:00,83.77,84.18,83.7,84.0,78537.0,67.2564,67.5856,67.2002,67.4411,78537.0
2020-02-28 13:00:00,83.98,84.15,83.6,83.64,63110.0,67.425,67.5615,67.1199,67.1521,63110.0
2020-02-28 13:05:00,83.67,83.98,83.58,83.9,44787.0,67.1761,67.425,67.1039,67.3608,44787.0
2020-02-28 13:10:00,83.88,83.89,83.2,83.23,79219.0,67.3447,67.3528,66.7988,66.8229,79219.0
2020-02-28 13:15:00,83.2,83.72,83.14,83.65,102103.0,66.7988,67.2163,66.7506,67.1601,102103.0
2020-02-28 13:20:00,83.65,83.96,83.62,83.94,74961.0,67.1601,67.409,67.136,67.3929,74961.0
2020-02-28 13:25:00,83.92,84.11,83.79,83.83,87628.0,67.3769,67.5294,67.2725,67.3046,87628.0
2020-02-28 13:30:00,83.82,83.89,83.63,83.7,179122.0,67.2966,67.3528,67.144,67.2002,179122.0
2020-02-28 13:35:00,83.69,83.81,83.59,83.76,171312.0,67.1922,67.2885,67.1119,67.2484,171312.0
2020-02-28 13:40:00,83.73,83.77,83.33,83.35,84458.0,67.2243,67.2564,66.9032,66.9192,84458.0
2020-02-28 13:45:00,83.31,83.4,83.11,83.3,67719.0,66.8871,66.9594,66.7265,66.8791,67719.0
2020-02-28 13:50:00,83.31,83.47,83.12,83.29,104638.0,66.8871,67.0156,66.7346,66.8711,104638.0
2020-02-28 13:55:00,83.26,83.54,83.17,83.42,75569.0,66.847,67.0718,66.7747,66.9754,75569.0
2020-02-28 14:00:00,83.38,83.38,82.96,83.04,112004.0,66.9433,66.9433,66.6061,66.6703,112004.0
2020-02-28 14:05:00,83.08,83.21,82.88,82.95,81494.0,66.7025,66.8068,66.5419,66.5981,81494.0
2020-02-28 14:10:00,82.97,83.38,82.94,83.32,90728.0,66.6141,66.9433,66.5901,66.8951,90728.0
2020-02-28 14:15:00,83.3,83.42,83.2,83.34,60096.0,66.8791,66.9754,66.7988,66.9112,60096.0
2020-02-28 14:20:00,83.31,83.57,83.21,83.33,95150.0,66.8871,67.0959,66.8068,66.9032,95150.0
2020-02-28 14:25:00,83.32,83.41,83.13,83.34,79008.0,66.8951,66.9674,66.7426,66.9112,79008.0
2020-02-28 14:30:00,83.36,83.99,83.24,83.84,79592.0,66.9273,67.4331,66.8309,67.3126,79592.0
2020-02-28 14:35:00,83.77,83.85,83.42,83.66,99223.0,67.2564,67.3207,66.9754,67.1681,99223.0
2020-02-28 14:40:00,83.71,84.62,83.6,84.62,91403.0,67.2083,67.9389,67.1199,67.9389,91403.0
2020-02-28 14:45:00,84.52,84.64,84.24,84.3,99213.0,67.8586,67.9549,67.6338,67.682,99213.0
2020-02-28 14:50:00,84.34,84.48,83.97,84.1,98009.0,67.7141,67.8265,67.417,67.5214,98009.0
2020-02-28 14:55:00,84.11,84.17,83.7,84.05,141506.0,67.5294,67.5776,67.2002,67.4812,141506.0
2020-02-28 15:00:00,84.05,84.13,83.58,83.61,89212.0,67.4812,67.5455,67.1039,67.128,89212.0
2020-02-28 15:05:00,83.58,83.81,83.39,83.72,124079.0,67.1039,67.2885,66.9513,67.2163,124079.0
2020-02-28 15:10:00,83.71,83.98,83.65,83.92,99345.0,67.2083,67.425,67.1601,67.3769,99345.0
2020-02-28 15:15:00,83.9,84.46,83.82,84.16,161008.0,67.3608,67.8104,67.2966,67.5696,161008.0
2020-02-28 15:20:00,84.15,84.25,83.77,83.93,152860.0,67.5615,67.6418,67.2564,67.3849,152860.0
2020-02-28 15:25:00,83.94,84.05,83.3,83.32,209149.0,67.3929,67.4812,66.8791,66.8951,209149.0
2020-02-28 15:30:00,83.33,83.8,83.3,83.69,243339.0,66.9032,67.2805,66.8791,67.1922,243339.0
2020-02-28 15:35:00,83.67,83.74,83.42,83.54,244974.0,67.1761,67.2323,66.9754,67.0718,244974.0
2020-02-28 15:40:00,83.55,83.75,83.34,83.72,431928.0,67.0798,67.2404,66.9112,67.2163,431928.0
2020-02-28 15:45:00,83.72,84.93,83.72,84.7,546755.0,67.2163,68.1878,67.2163,68.0031,546755.0
2020-02-28 15:50:00,84.72,84.72,84.05,84.22,384057.0,68.0192,68.0192,67.4812,67.6177,384057.0
2020-02-28 15:55:00,84.24,85.7,84.21,85.62,908175.0,67.6338,68.806,67.6097,68.7417,908175.0
2020-03-02 09:30:00,86.0,86.29,85.64,85.96,354307.0,69.0468,69.2797,68.7578,69.0147,354307.0
2020-03-02 09:35:00,85.96,86.0,85.15,85.21,164796.0,69.0147,69.0468,68.3644,68.4126,164796.0
2020-03-02 09:40:00,85.15,85.66,84.86,85.23,199586.0,68.3644,68.7739,68.1316,68.4286,199586.0
2020-03-02 09:45:00,85.24,85.77,85.14,85.3,89138.0,68.4367,68.8622,68.3564,68.4848,89138.0
2020-03-02 09:50:00,85.28,85.29,84.55,85.05,137216.0,68.4688,68.4768,67.8827,68.2841,137216.0
2020-03-02 09:55:00,85.05,85.07,84.41,84.47,121599.0,68.2841,68.3002,67.7703,67.8184,121599.0
2020-03-02 10:00:00,84.45,84.64,84.1,84.26,163890.0,67.8024,67.9549,67.5214,67.6498,163890.0
2020-03-02 10:05:00,84.21,84.24,83.56,83.67,155936.0,67.6097,67.6338,67.0878,67.1761,155936.0
2020-03-02 10:10:00,83.69,84.26,83.69,84.19,159133.0,67.1922,67.6498,67.1922,67.5936,159133.0
2020-03-02 10:15:00,84.2,84.22,83.75,84.05,96951.0,67.6017,67.6177,67.2404,67.4812,96951.0
2020-03-02 10:20:00,84.08,84.12,83.55,83.62,99656.0,67.5053,67.5374,67.0798,67.136,99656.0
2020-03-02 10:25:00,83.63,84.33,83.57,84.2,143681.0,67.144,67.706,67.0959,67.6017,143681.0
2020-03-02 10:30:00,84.21,84.32,83.65,84.14,145065.0,67.6097,67.698,67.1601,67.5535,145065.0
2020-03-02 10:35:00,84.13,84.98,84.06,84.92,153019.0,67.5455,68.2279,67.4893,68.1797,153019.0
2020-03-02 10:40:00,84.95,85.38,84.95,85.28,116519.0,68.2038,68.5491,68.2038,68.4688,116519.0
2020-03-02 10:45:00,85.3,85.64,85.3,85.6,102492.0,68.4848,68.7578,68.4848,68.7257,102492.0
2020-03-02 10:50:00,85.61,86.14,85.58,85.83,108209.0,68.7337,69.1592,68.7096,68.9103,108209.0
2020-03-02 10:55:00,85.88,86.12,85.84,85.86,159789.0,68.9505,69.1432,68.9184,68.9344,159789.0
2020-03-02 11:00:00,85.82,86.07,85.7,85.82,160480.0,68.9023,69.103,68.806,68.9023,160480.0
2020-03-02 11:05:00,85.79,85.92,85.56,85.79,94767.0,68.8782,68.9826,68.6936,68.8782,94767.0
2020-03-02 11:10:00,85.82,86.63,85.75,86.53,151338.0,68.9023,69.5526,68.8461,69.4724,151338.0
2020-03-02 11:15:00,86.56,87.05,86.48,86.8,186378.0,69.4964,69.8898,69.4322,69.6891,186378.0
2020-03-02 11:20:00,86.82,87.09,86.61,86.73,123378.0,69.7052,69.922,69.5366,69.6329,123378.0
2020-03-02 11:25:00,86.76,87.05,86.64,86.83,148228.0,69.657,69.8898,69.5607,69.7132,148228.0
2020-03-02 11:30:00,86.95,87.13,86.8,87.11,140181.0,69.8096,69.9541,69.6891,69.938,140181.0
2020-03-02 11:35:00,87.09,87.66,87.02,87.58,219004.0,69.922,70.3796,69.8658,70.3154,219004.0
2020-03-02 11:40:00,87.62,87.71,87.35,87.6,178258.0,70.3475,70.4197,70.1307,70.3314,178258.0
2020-03-02 11:45:00,87.6,87.79,87.52,87.78,138509.0,70.3314,70.484,70.2672,70.4759,138509.0
2020-03-02 11:50:00,87.78,88.19,87.68,88.06,130230.0,70.4759,70.8051,70.3957,70.7007,130230.0
2020-03-02 11:55:00,88.06,88.17,87.8,87.9,88883.0,70.7007,70.7891,70.492,70.5723,88883.0
2020-03-02 12:00:00,87.94,88.17,87.93,88.04,71333.0,70.6044,70.7891,70.5964,70.6847,71333.0
2020-03-02 12:05:00,88.04,88.28,87.76,87.78,156611.0,70.6847,70.8774,70.4599,70.4759,156611.0
2020-03-02 12:10:00,87.77,87.96,87.7,87.89,100710.0,70.4679,70.6205,70.4117,70.5643,100710.0
2020-03-02 12:15:00,87.91,87.91,87.55,87.85,76736.0,70.5803,70.5803,70.2913,70.5321,76736.0
2020-03-02 12:20:00,87.88,87.94,87.4,87.55,70218.0,70.5562,70.6044,70.1709,70.2913,70218.0
2020-03-02 12:25:00,87.53,87.9,87.52,87.84,95773.0,70.2752,70.5723,70.2672,70.5241,95773.0
2020-03-02 12:30:00,87.86,88.06,87.84,87.86,74512.0,70.5402,70.7007,70.5241,70.5402,74512.0
2020-03-02 12:35:00,87.89,88.08,87.85,87.96,54919.0,70.5643,70.7168,70.5321,70.6205,54919.0
2020-03-02 12:40:00,87.95,88.08,87.84,87.95,51123.0,70.6124,70.7168,70.5241,70.6124,51123.0
2020-03-02 12:45:00,87.98,88.13,87.92,87.98,56548.0,70.6365,70.7569,70.5883,70.6365,56548.0
2020-03-02 12:50:00,87.99,88.08,87.82,88.04,41722.0,70.6445,70.7168,70.5081,70.6847,41722.0
2020-03-02 12:55:00,88.03,88.11,87.9,88.05,44755.0,70.6767,70.7409,70.5723,70.6927,44755.0
2020-03-02 13:00:00,88.08,88.19,87.99,88.17,37588.0,70.7168,70.8051,70.6445,70.7891,37588.0
2020-03-02 13:05:00,88.17,88.17,87.59,87.62,48245.0,70.7891,70.7891,70.3234,70.3475,48245.0
2020-03-02 13:10:00,87.63,87.79,87.59,87.73,50095.0,70.3555,70.484,70.3234,70.4358,50095.0
2020-03-02 13:15:00,87.73,87.79,87.4,87.47,49133.0,70.4358,70.484,70.1709,70.2271,49133.0
2020-03-02 13:20:00,87.48,87.6,87.2,87.38,48128.0,70.2351,70.3314,70.0103,70.1548,48128.0
2020-03-02 13:25:00,87.37,87.5,87.24,87.4,74310.0,70.1468,70.2511,70.0424,70.1709,74310.0
2020-03-02 13:30:00,87.43,87.51,87.31,87.46,29881.0,70.1949,70.2592,70.0986,70.219,29881.0
2020-03-02 13:35:00,87.41,87.72,87.4,87.71,30446.0,70.1789,70.4278,70.1709,70.4197,30446.0
2020-03-02 13:40:00,87.74,87.78,87.55,87.67,44314.0,70.4438,70.4759,70.2913,70.3876,44314.0
2020-03-02 13:45:00,87.67,87.74,87.2,87.31,67977.0,70.3876,70.4438,70.0103,70.0986,67977.0
2020-03-02 13:50:00,87.31,87.45,87.06,87.06,28989.0,70.0986,70.211,69.8979,69.8979,28989.0
2020-03-02 13:55:00,87.1,87.54,87.05,87.52,31970.0,69.93,70.2833,69.8898,70.2672,31970.0
2020-03-02 14:00:00,87.5,87.71,87.37,87.51,42275.0,70.2511,70.4197,70.1468,70.2592,42275.0
2020-03-02 14:05:00,87.53,87.76,87.42,87.75,64737.0,70.2752,70.4599,70.1869,70.4519,64737.0
2020-03-02 14:10:00,87.74,87.74,87.51,87.62,34690.0,70.4438,70.4438,70.2592,70.3475,34690.0
2020-03-02 14:15:00,87.63,87.63,87.36,87.46,65408.0,70.3555,70.3555,70.1387,70.219,65408.0
2020-03-02 14:20:00,87.48,87.57,87.32,87.33,75785.0,70.2351,70.3073,70.1066,70.1147,75785.0
2020-03-02 14:25:00,87.32,87.41,87.02,87.07,87730.0,70.1066,70.1789,69.8658,69.9059,87730.0
2020-03-02 14:30:00,87.08,87.2,86.93,86.93,56958.0,69.9139,70.0103,69.7935,69.7935,56958.0
2020-03-02 14:35:00,86.91,86.97,86.61,86.63,70514.0,69.7774,69.8256,69.5366,69.5526,70514.0
2020-03-02 14:40:00,86.63,86.63,86.12,86.36,89511.0,69.5526,69.5526,69.1432,69.3359,89511.0
2020-03-02 14:45:00,86.35,86.71,86.18,86.63,72737.0,69.3278,69.6169,69.1914,69.5526,72737.0
2020-03-02 14:50:00,86.6,86.77,86.34,86.77,56160.0,69.5286,69.665,69.3198,69.665,56160.0
2020-03-02 14:55:00,86.75,86.81,86.23,86.34,51937.0,69.649,69.6972,69.2315,69.3198,51937.0
2020-03-02 15:00:00,86.34,86.75,86.3,86.68,88219.0,69.3198,69.649,69.2877,69.5928,88219.0
2020-03-02 15:05:00,86.66,87.17,86.53,87.0,85696.0,69.5767,69.9862,69.4724,69.8497,85696.0
2020-03-02 15:10:00,86.97,86.99,86.7,86.74,83620.0,69.8256,69.8417,69.6088,69.641,83620.0
2020-03-02 15:15:00,86.76,87.05,86.65,86.85,50312.0,69.657,69.8898,69.5687,69.7293,50312.0
2020-03-02 15:20:00,86.85,87.45,86.83,87.45,50619.0,69.7293,70.211,69.7132,70.211,50619.0
2020-03-02 15:25:00,87.43,87.45,87.21,87.36,76948.0,70.1949,70.211,70.0183,70.1387,76948.0
2020-03-02 15:30:00,87.36,87.66,87.3,87.62,81084.0,70.1387,70.3796,70.0906,70.3475,81084.0
2020-03-02 15:35:00,87.63,87.85,87.6,87.78,93483.0,70.3555,70.5321,70.3314,70.4759,93483.0
2020-03-02 15:40:00,87.77,87.89,87.66,87.7,105212.0,70.4679,70.5643,70.3796,70.4117,105212.0
2020-03-02 15:45:00,87.69,88.34,87.61,88.34,174653.0,70.4037,70.9256,70.3395,70.9256,174653.0
2020-03-02 15:50:00,88.28,88.76,88.18,88.68,211954.0,70.8774,71.2628,70.7971,71.1985,211954.0
2020-03-02 15:55:00,88.67,88.78,88.31,88.78,444639.0,71.1905,71.2788,70.9015,71.2788,444639.0
2020-03-03 09:30:00,89.44,89.7,88.64,88.69,390115.0,71.8087,72.0175,71.1664,71.2066,390115.0
2020-03-03 09:35:00,88.65,88.85,87.8,87.99,164940.0,71.1744,71.335,70.492,70.6445,164940.0
2020-03-03 09:40:00,88.04,88.72,87.95,88.52,122243.0,70.6847,71.2306,70.6124,71.0701,122243.0
2020-03-03 09:45:00,88.5,88.57,87.84,88.5,129092.0,71.054,71.1102,70.5241,71.054,129092.0
2020-03-03 09:50:00,88.45,88.48,87.59,87.68,111371.0,71.0139,71.038,70.3234,70.3957,111371.0
2020-03-03 09:55:00,87.69,88.24,87.63,88.09,89307.0,70.4037,70.8453,70.3555,70.7248,89307.0
2020-03-03 10:00:00,88.04,90.9,88.04,90.12,333792.0,70.6847,72.9809,70.6847,72.3547,333792.0
2020-03-03 10:05:00,90.17,90.5,89.36,89.63,159921.0,72.3948,72.6597,71.7445,71.9613,159921.0
2020-03-03 10:10:00,89.71,89.77,88.32,88.32,92237.0,72.0255,72.0737,70.9095,70.9095,92237.0
2020-03-03 10:15:00,88.38,89.03,87.82,88.53,108909.0,70.9577,71.4795,70.5081,71.0781,108909.0
2020-03-03 10:20:00,88.57,89.42,88.47,89.41,68267.0,71.1102,71.7926,71.0299,71.7846,68267.0
2020-03-03 10:25:00,89.4,89.46,88.6,88.7,79968.0,71.7766,71.8248,71.1343,71.2146,79968.0
2020-03-03 10:30:00,88.67,89.24,88.64,88.88,70033.0,71.1905,71.6481,71.1664,71.3591,70033.0
2020-03-03 10:35:00,88.91,89.24,88.8,89.06,95336.0,71.3832,71.6481,71.2949,71.5036,95336.0
2020-03-03 10:40:00,89.11,89.58,88.97,89.56,55605.0,71.5438,71.9211,71.4314,71.9051,55605.0
2020-03-03 10:45:00,89.54,89.67,88.73,88.91,84594.0,71.889,71.9934,71.2387,71.3832,84594.0
2020-03-03 10:50:00,88.92,89.03,88.65,88.88,87007.0,71.3912,71.4795,71.1744,71.3591,87007.0
2020-03-03 10:55:00,88.85,89.43,88.82,89.14,61585.0,71.335,71.8007,71.3109,71.5678,61585.0
2020-03-03 11:00:00,89.07,89.17,88.44,88.55,69468.0,71.5116,71.5919,71.0058,71.0942,69468.0
2020-03-03 11:05:00,88.56,88.58,88.21,88.25,67046.0,71.1022,71.1182,70.8212,70.8533,67046.0
2020-03-03 11:10:00,88.25,88.37,87.72,87.81,112642.0,70.8533,70.9496,70.4278,70.5,112642.0
2020-03-03 11:15:00,87.84,88.17,87.53,87.65,78761.0,70.5241,70.7891,70.2752,70.3716,78761.0
2020-03-03 11:20:00,87.68,87.93,86.92,86.92,115051.0,70.3957,70.5964,69.7855,69.7855,115051.0
2020-03-03 11:25:00,86.89,87.4,86.58,87.06,72698.0,69.7614,70.1709,69.5125,69.8979,72698.0
2020-03-03 11:30:00,87.05,87.37,86.77,87.37,107374.0,69.8898,70.1468,69.665,70.1468,107374.0
2020-03-03 11:35:00,87.42,88.0,87.1,87.84,67892.0,70.1869,70.6526,69.93,70.5241,67892.0
2020-03-03 11:40:00,87.89,88.11,87.77,87.86,128612.0,70.5643,70.7409,70.4679,70.5402,128612.0
2020-03-03 11:45:00,87.88,87.9,87.52,87.64,84449.0,70.5562,70.5723,70.2672,70.3635,84449.0
2020-03-03 11:50:00,87.66,88.5,87.63,88.32,72017.0,70.3796,71.054,70.3555,70.9095,72017.0
2020-03-03 11:55:00,88.27,88.44,88.16,88.39,59588.0,70.8693,71.0058,70.781,70.9657,59588.0
2020-03-03 12:00:00,88.39,88.61,88.18,88.61,60412.0,70.9657,71.1423,70.7971,71.1423,60412.0
2020-03-03 12:05:00,88.61,88.75,88.51,88.68,81724.0,71.1423,71.2547,71.062,71.1985,81724.0
2020-03-03 12:10:00,88.72,88.73,88.21,88.27,61228.0,71.2306,71.2387,70.8212,70.8693,61228.0
2020-03-03 12:15:00,88.27,88.33,88.0,88.14,52126.0,70.8693,70.9175,70.6526,70.765,52126.0
2020-03-03 12:20:00,88.12,88.5,87.94,88.37,74296.0,70.7489,71.054,70.6044,70.9496,74296.0
2020-03-03 12:25:00,88.4,88.4,87.9,88.04,170323.0,70.9737,70.9737,70.5723,70.6847,170323.0
2020-03-03 12:30:00,88.07,88.1,87.76,87.93,71183.0,70.7088,70.7329,70.4599,70.5964,71183.0
2020-03-03 12:35:00,87.99,88.41,87.93,88.41,54504.0,70.6445,70.9818,70.5964,70.9818,54504.0
2020-03-03 12:40:00,88.38,88.63,88.33,88.48,121166.0,70.9577,71.1584,70.9175,71.038,121166.0
2020-03-03 12:45:00,88.52,88.91,88.46,88.8,122235.0,71.0701,71.3832,71.0219,71.2949,122235.0
2020-03-03 12:50:00,88.84,88.84,88.34,88.5,84179.0,71.327,71.327,70.9256,71.054,84179.0
2020-03-03 12:55:00,88.49,88.61,88.25,88.34,48939.0,71.046,71.1423,70.8533,70.9256,48939.0
2020-03-03 13:00:00,88.29,88.36,87.96,88.13,148754.0,70.8854,70.9416,70.6205,70.7569,148754.0
2020-03-03 13:05:00,88.14,88.27,87.95,88.24,84403.0,70.765,70.8693,70.6124,70.8453,84403.0
2020-03-03 13:10:00,88.29,88.44,88.11,88.17,61171.0,70.8854,71.0058,70.7409,70.7891,61171.0
2020-03-03 13:15:00,88.21,88.32,87.69,87.77,70712.0,70.8212,70.9095,70.4037,70.4679,70712.0
2020-03-03 13:20:00,87.78,88.11,87.71,87.95,57248.0,70.4759,70.7409,70.4197,70.6124,57248.0
2020-03-03 13:25:00,87.9,88.0,87.16,87.74,120147.0,70.5723,70.6526,69.9782,70.4438,120147.0
2020-03-03 13:30:00,87.74,87.79,87.43,87.7,94942.0,70.4438,70.484,70.1949,70.4117,94942.0
2020-03-03 13:35:00,87.7,87.83,87.5,87.77,120619.0,70.4117,70.5161,70.2511,70.4679,120619.0
2020-03-03 13:40:00,87.81,87.93,87.11,87.11,79842.0,70.5,70.5964,69.938,69.938,79842.0
2020-03-03 13:45:00,87.11,87.23,86.9,86.95,70997.0,69.938,70.0344,69.7694,69.8096,70997.0
2020-03-03 13:50:00,86.93,87.11,86.62,86.7,76579.0,69.7935,69.938,69.5446,69.6088,76579.0
2020-03-03 13:55:00,86.74,86.86,86.57,86.64,61402.0,69.641,69.7373,69.5045,69.5607,61402.0
2020-03-03 14:00:00,86.65,86.91,86.43,86.47,150581.0,69.5687,69.7774,69.3921,69.4242,150581.0
2020-03-03 14:05:00,86.48,86.52,85.66,85.66,130118.0,69.4322,69.4643,68.7739,68.7739,130118.0
2020-03-03 14:10:00,85.66,86.72,85.66,86.65,105029.0,68.7739,69.6249,68.7739,69.5687,105029.0
2020-03-03 14:15:00,86.69,86.76,85.82,85.84,90555.0,69.6008,69.657,68.9023,68.9184,90555.0
2020-03-03 14:20:00,85.85,86.59,85.74,86.21,106145.0,68.9264,69.5205,68.8381,69.2154,106145.0
2020-03-03 14:25:00,86.2,87.09,86.16,86.94,92040.0,69.2074,69.922,69.1753,69.8015,92040.0
2020-03-03 14:30:00,86.96,87.29,86.81,87.25,88337.0,69.8176,70.0825,69.6972,70.0504,88337.0
2020-03-03 14:35:00,87.24,87.28,86.56,86.56,142345.0,70.0424,70.0745,69.4964,69.4964,142345.0
2020-03-03 14:40:00,86.57,86.77,86.39,86.61,80804.0,69.5045,69.665,69.36,69.5366,80804.0
2020-03-03 14:45:00,86.59,87.46,86.54,87.37,141494.0,69.5205,70.219,69.4804,70.1468,141494.0
2020-03-03 14:50:00,87.36,87.97,87.26,87.97,120065.0,70.1387,70.6285,70.0585,70.6285,120065.0
2020-03-03 14:55:00,87.98,88.2,87.61,88.18,163150.0,70.6365,70.8131,70.3395,70.7971,163150.0
2020-03-03 15:00:00,88.23,88.46,87.94,88.3,150713.0,70.8372,71.0219,70.6044,70.8934,150713.0
2020-03-03 15:05:00,88.3,88.47,88.17,88.3,125508.0,70.8934,71.0299,70.7891,70.8934,125508.0
2020-03-03 15:10:00,88.3,89.02,88.23,88.83,161222.0,70.8934,71.4715,70.8372,71.319,161222.0
2020-03-03 15:15:00,88.85,89.1,88.52,89.03,117041.0,71.335,71.5357,71.0701,71.4795,117041.0
2020-03-03 15:20:00,89.04,89.11,88.05,88.13,150437.0,71.4876,71.5438,70.6927,70.7569,150437.0
2020-03-03 15:25:00,88.1,88.98,88.07,88.73,104478.0,70.7329,71.4394,70.7088,71.2387,104478.0
2020-03-03 15:30:00,88.75,88.8,87.59,87.95,116074.0,71.2547,71.2949,70.3234,70.6124,116074.0
2020-03-03 15:35:00,87.97,88.24,87.12,87.21,185015.0,70.6285,70.8453,69.946,70.0183,185015.0
2020-03-03 15:40:00,87.23,88.18,87.15,88.1,166300.0,70.0344,70.7971,69.9701,70.7329,166300.0
2020-03-03 15:45:00,88.15,88.4,87.75,87.75,133394.0,70.773,70.9737,70.4519,70.4519,133394.0
2020-03-03 15:50:00,87.75,87.75,86.95,87.68,223704.0,70.4519,70.4519,69.8096,70.3957,223704.0
2020-03-03 15:55:00,87.65,88.21,87.17,87.48,395232.0,70.3716,70.8212,69.9862,70.2351,395232.0
2020-03-04 09:30:00,89.27,90.1,89.0,89.99,630619.0,71.6722,72.3386,71.4554,72.2503,630619.0
2020-03-04 09:35:00,90.01,90.06,88.95,89.23,368252.0,72.2663,72.3065,71.4153,71.6401,368252.0
2020-03-04 09:40:00,89.22,89.79,89.22,89.63,176978.0,71.6321,72.0897,71.6321,71.9613,176978.0
2020-03-04 09:45:00,89.63,89.91,89.33,89.46,126003.0,71.9613,72.1861,71.7204,71.8248,126003.0
2020-03-04 09:50:00,89.51,89.81,89.42,89.5,127969.0,71.8649,72.1058,71.7926,71.8569,127969.0
2020-03-04 09:55:00,89.49,89.76,89.14,89.47,135769.0,71.8489,72.0656,71.5678,71.8328,135769.0
2020-03-04 10:00:00,89.48,89.8,89.4,89.72,128645.0,71.8408,72.0977,71.7766,72.0335,128645.0
2020-03-04 10:05:00,89.75,90.06,89.56,89.95,200503.0,72.0576,72.3065,71.9051,72.2182,200503.0
2020-03-04 10:10:00,89.95,90.37,89.77,90.37,129139.0,72.2182,72.5554,72.0737,72.5554,129139.0
2020-03-04 10:15:00,90.36,90.67,90.24,90.48,182409.0,72.5473,72.7962,72.451,72.6437,182409.0
2020-03-04 10:20:00,90.49,90.65,90.34,90.59,127378.0,72.6517,72.7802,72.5313,72.732,127378.0
2020-03-04 10:25:00,90.58,90.92,90.58,90.8,172993.0,72.724,72.997,72.724,72.9006,172993.0
2020-03-04 10:30:00,90.82,90.84,90.28,90.29,207769.0,72.9167,72.9327,72.4831,72.4911,207769.0
2020-03-04 10:35:00,90.29,90.34,89.35,89.57,224863.0,72.4911,72.5313,71.7364,71.9131,224863.0
2020-03-04 10:40:00,89.6,90.11,89.32,90.07,219720.0,71.9372,72.3466,71.7124,72.3145,219720.0
2020-03-04 10:45:00,90.08,90.19,89.9,90.06,107195.0,72.3225,72.4109,72.178,72.3065,107195.0
2020-03-04 10:50:00,90.07,90.21,89.81,89.85,136328.0,72.3145,72.4269,72.1058,72.1379,136328.0
2020-03-04 10:55:00,89.82,89.98,89.56,89.82,163445.0,72.1138,72.2423,71.9051,72.1138,163445.0
2020-03-04 11:00:00,89.83,90.05,89.66,89.66,211696.0,72.1218,72.2985,71.9853,71.9853,211696.0
2020-03-04 11:05:00,89.67,89.98,89.55,89.74,223078.0,71.9934,72.2423,71.897,72.0496,223078.0
2020-03-04 11:10:00,89.76,90.1,89.65,90.04,126310.0,72.0656,72.3386,71.9773,72.2904,126310.0
2020-03-04 11:15:00,90.03,90.18,89.84,90.08,185895.0,72.2824,72.4028,72.1299,72.3225,185895.0
2020-03-04 11:20:00,90.08,90.35,89.9,90.33,123341.0,72.3225,72.5393,72.178,72.5233,123341.0
2020-03-04 11:25:00,90.36,90.37,90.13,90.23,89010.0,72.5473,72.5554,72.3627,72.443,89010.0
2020-03-04 11:30:00,90.24,90.38,90.08,90.32,154592.0,72.451,72.5634,72.3225,72.5152,154592.0
2020-03-04 11:35:00,90.32,90.4,89.9,90.02,125958.0,72.5152,72.5795,72.178,72.2744,125958.0
2020-03-04 11:40:00,90.0,90.13,89.78,89.99,76673.0,72.2583,72.3627,72.0817,72.2503,76673.0
2020-03-04 11:45:00,90.0,90.07,89.75,89.85,147480.0,72.2583,72.3145,72.0576,72.1379,147480.0
2020-03-04 11:50:00,89.87,90.06,89.85,89.9,75135.0,72.1539,72.3065,72.1379,72.178,75135.0
2020-03-04 11:55:00,89.88,89.97,89.7,89.73,172138.0,72.162,72.2342,72.0175,72.0415,172138.0
2020-03-04 12:00:00,89.74,89.95,89.58,89.63,321369.0,72.0496,72.2182,71.9211,71.9613,321369.0
2020-03-04 12:05:00,89.64,89.74,89.46,89.57,192368.0,71.9693,72.0496,71.8248,71.9131,192368.0
2020-03-04 12:10:00,89.59,89.61,89.37,89.52,148360.0,71.9291,71.9452,71.7525,71.8729,148360.0
2020-03-04 12:15:00,89.52,89.56,89.31,89.34,148816.0,71.8729,71.9051,71.7043,71.7284,148816.0
2020-03-04 12:20:00,89.35,89.38,89.19,89.34,142058.0,71.7364,71.7605,71.608,71.7284,142058.0
2020-03-04 12:25:00,89.33,89.74,89.33,89.71,550081.0,71.7204,72.0496,71.7204,72.0255,550081.0
2020-03-04 12:30:00,89.74,89.74,89.42,89.5,144084.0,72.0496,72.0496,71.7926,71.8569,144084.0
2020-03-04 12:35:00,89.51,89.53,89.27,89.29,122211.0,71.8649,71.881,71.6722,71.6883,122211.0
2020-03-04 12:40:00,89.27,89.43,89.21,89.27,68369.0,71.6722,71.8007,71.624,71.6722,68369.0
2020-03-04 12:45:00,89.3,89.58,89.23,89.57,84615.0,71.6963,71.9211,71.6401,71.9131,84615.0
2020-03-04 12:50:00,89.57,89.66,89.46,89.64,78001.0,71.9131,71.9853,71.8248,71.9693,78001.0
2020-03-04 12:55:00,89.65,90.0,89.61,89.96,62077.0,71.9773,72.2583,71.9452,72.2262,62077.0
2020-03-04 13:00:00,89.95,89.99,89.69,89.82,133523.0,72.2182,72.2503,72.0094,72.1138,133523.0
2020-03-04 13:05:00,89.82,89.9,89.71,89.84,135294.0,72.1138,72.178,72.0255,72.1299,135294.0
2020-03-04 13:10:00,89.84,89.84,89.64,89.77,120577.0,72.1299,72.1299,71.9693,72.0737,120577.0
2020-03-04 13:15:00,89.77,89.96,89.69,89.91,124480.0,72.0737,72.2262,72.0094,72.1861,124480.0
2020-03-04 13:20:00,89.95,89.97,89.79,89.84,152756.0,72.2182,72.2342,72.0897,72.1299,152756.0
2020-03-04 13:25:00,89.83,89.84,89.62,89.64,125082.0,72.1218,72.1299,71.9532,71.9693,125082.0
2020-03-04 13:30:00,89.66,89.77,89.6,89.63,98298.0,71.9853,72.0737,71.9372,71.9613,98298.0
2020-03-04 13:35:00,89.63,89.69,89.41,89.45,194704.0,71.9613,72.0094,71.7846,71.8167,194704.0
2020-03-04 13:40:00,89.45,89.65,89.44,89.55,104929.0,71.8167,71.9773,71.8087,71.897,104929.0
2020-03-04 13:45:00,89.55,89.6,89.49,89.57,93579.0,71.897,71.9372,71.8489,71.9131,93579.0
2020-03-04 13:50:00,89.58,89.68,89.5,89.56,118852.0,71.9211,72.0014,71.8569,71.9051,118852.0
2020-03-04 13:55:00,89.56,89.59,89.43,89.55,56593.0,71.9051,71.9291,71.8007,71.897,56593.0
2020-03-04 14:00:00,89.58,89.67,89.31,89.39,130370.0,71.9211,71.9934,71.7043,71.7686,130370.0
2020-03-04 14:05:00,89.4,89.48,89.28,89.48,109074.0,71.7766,71.8408,71.6802,71.8408,109074.0
2020-03-04 14:10:00,89.49,89.7,89.44,89.6,342635.0,71.8489,72.0175,71.8087,71.9372,342635.0
2020-03-04 14:15:00,89.6,89.71,89.59,89.62,206812.0,71.9372,72.0255,71.9291,71.9532,206812.0
2020-03-04 14:20:00,89.62,89.85,89.57,89.72,277698.0,71.9532,72.1379,71.9131,72.0335,277698.0
2020-03-04 14:25:00,89.72,90.22,89.65,90.15,315808.0,72.0335,72.4349,71.9773,72.3787,315808.0
2020-03-04 14:30:00,90.18,90.63,90.18,90.48,229880.0,72.4028,72.7641,72.4028,72.6437,229880.0
2020-03-04 14:35:00,90.48,90.6,90.41,90.55,121094.0,72.6437,72.74,72.5875,72.6999,121094.0
2020-03-04 14:40:00,90.56,90.67,90.48,90.56,109480.0,72.7079,72.7962,72.6437,72.7079,109480.0
2020-03-04 14:45:00,90.57,90.59,90.41,90.52,55553.0,72.716,72.732,72.5875,72.6758,55553.0
2020-03-04 14:50:00,90.53,90.6,90.34,90.49,94546.0,72.6838,72.74,72.5313,72.6517,94546.0
2020-03-04 14:55:00,90.51,90.62,90.46,90.46,68204.0,72.6678,72.7561,72.6276,72.6276,68204.0
2020-03-04 15:00:00,90.45,90.75,90.39,90.74,165095.0,72.6196,72.8605,72.5714,72.8524,165095.0
2020-03-04 15:05:00,90.74,90.86,90.6,90.76,87718.0,72.8524,72.9488,72.74,72.8685,87718.0
2020-03-04 15:10:00,90.76,90.97,90.72,90.84,111111.0,72.8685,73.0371,72.8364,72.9327,111111.0
2020-03-04 15:15:00,90.86,90.88,90.72,90.85,105665.0,72.9488,72.9648,72.8364,72.9408,105665.0
2020-03-04 15:20:00,90.89,91.27,90.86,91.23,161002.0,72.9729,73.278,72.9488,73.2458,161002.0
2020-03-04 15:25:00,91.23,91.47,91.22,91.47,130253.0,73.2458,73.4385,73.2378,73.4385,130253.0
2020-03-04 15:30:00,91.49,91.8,91.43,91.78,188878.0,73.4546,73.7035,73.4064,73.6874,188878.0
2020-03-04 15:35:00,91.78,91.81,91.59,91.75,179781.0,73.6874,73.7115,73.5349,73.6633,179781.0
2020-03-04 15:40:00,91.76,91.77,91.38,91.51,206042.0,73.6714,73.6794,73.3663,73.4706,206042.0
2020-03-04 15:45:00,91.53,91.65,91.24,91.42,211210.0,73.4867,73.5831,73.2539,73.3984,211210.0
2020-03-04 15:50:00,91.44,91.85,91.39,91.78,247683.0,73.4144,73.7436,73.3743,73.6874,247683.0
2020-03-04 15:55:00,91.79,91.86,91.55,91.75,547816.0,73.6955,73.7517,73.5028,73.6633,547816.0
2020-03-05 09:30:00,90.11,90.78,89.69,90.78,229597.0,72.3466,72.8846,72.0094,72.8846,229597.0
2020-03-05 09:35:00,90.82,90.87,90.47,90.77,110950.0,72.9167,72.9568,72.6357,72.8765,110950.0
2020-03-05 09:40:00,90.78,91.11,90.74,91.06,174251.0,72.8846,73.1495,72.8524,73.1094,174251.0
2020-03-05 09:45:00,91.09,91.19,90.61,90.65,85559.0,73.1334,73.2137,72.7481,72.7802,85559.0
2020-03-05 09:50:00,90.65,90.8,90.27,90.56,92667.0,72.7802,72.9006,72.4751,72.7079,92667.0
2020-03-05 09:55:00,90.52,90.54,90.01,90.13,78483.0,72.6758,72.6919,72.2663,72.3627,78483.0
2020-03-05 10:00:00,90.14,90.52,90.13,90.39,79895.0,72.3707,72.6758,72.3627,72.5714,79895.0
2020-03-05 10:05:00,90.36,90.47,90.21,90.36,42221.0,72.5473,72.6357,72.4269,72.5473,42221.0
2020-03-05 10:10:00,90.3,90.66,90.3,90.34,73367.0,72.4992,72.7882,72.4992,72.5313,73367.0
2020-03-05 10:15:00,90.37,90.43,90.28,90.41,90436.0,72.5554,72.6035,72.4831,72.5875,90436.0
2020-03-05 10:20:00,90.4,90.46,90.15,90.18,61780.0,72.5795,72.6276,72.3787,72.4028,61780.0
2020-03-05 10:25:00,90.16,90.19,89.75,89.9,74129.0,72.3868,72.4109,72.0576,72.178,74129.0
2020-03-05 10:30:00,89.95,90.24,89.92,90.18,65029.0,72.2182,72.451,72.1941,72.4028,65029.0
2020-03-05 10:35:00,90.21,90.25,89.88,89.91,62789.0,72.4269,72.459,72.162,72.1861,62789.0
2020-03-05 10:40:00,89.9,90.25,89.9,89.96,54985.0,72.178,72.459,72.178,72.2262,54985.0
2020-03-05 10:45:00,89.97,90.27,89.85,90.19,55912.0,72.2342,72.4751,72.1379,72.4109,55912.0
2020-03-05 10:50:00,90.19,90.41,90.04,90.37,69926.0,72.4109,72.5875,72.2904,72.5554,69926.0
2020-03-05 10:55:00,90.37,90.42,90.26,90.29,45011.0,72.5554,72.5955,72.4671,72.4911,45011.0
2020-03-05 11:00:00,90.3,90.68,90.22,90.68,87856.0,72.4992,72.8043,72.4349,72.8043,87856.0
2020-03-05 11:05:00,90.69,90.88,90.66,90.78,42607.0,72.8123,72.9648,72.7882,72.8846,42607.0
2020-03-05 11:10:00,90.79,91.28,90.7,91.11,107976.0,72.8926,73.286,72.8203,73.1495,107976.0
2020-03-05 11:15:00,91.11,91.39,91.0,91.29,73490.0,73.1495,73.3743,73.0612,73.294,73490.0
2020-03-05 11:20:00,91.31,91.47,91.26,91.43,79624.0,73.3101,73.4385,73.2699,73.4064,79624.0
2020-03-05 11:25:00,91.41,91.72,91.34,91.58,88994.0,73.3904,73.6393,73.3342,73.5268,88994.0
2020-03-05 11:30:00,91.57,91.67,91.34,91.37,58323.0,73.5188,73.5991,73.3342,73.3582,58323.0
2020-03-05 11:35:00,91.38,91.44,91.25,91.28,68679.0,73.3663,73.4144,73.2619,73.286,68679.0
2020-03-05 11:40:00,91.29,91.37,91.22,91.3,99387.0,73.294,73.3582,73.2378,73.302,99387.0
2020-03-05 11:45:00,91.28,91.48,91.2,91.43,72634.0,73.286,73.4466,73.2218,73.4064,72634.0
2020-03-05 11:50:00,91.45,91.69,91.38,91.62,36799.0,73.4225,73.6152,73.3663,73.559,36799.0
2020-03-05 11:55:00,91.63,91.64,91.06,91.39,85630.0,73.567,73.575,73.1094,73.3743,85630.0
2020-03-05 12:00:00,91.43,91.53,91.21,91.27,60336.0,73.4064,73.4867,73.2298,73.278,60336.0
2020-03-05 12:05:00,91.24,91.26,90.85,90.94,52309.0,73.2539,73.2699,72.9408,73.013,52309.0
2020-03-05 12:10:00,90.92,91.03,90.86,91.0,71088.0,72.997,73.0853,72.9488,73.0612,71088.0
2020-03-05 12:15:00,91.0,91.13,90.71,90.73,71635.0,73.0612,73.1656,72.8284,72.8444,71635.0
2020-03-05 12:20:00,90.73,91.09,90.72,90.93,83302.0,72.8444,73.1334,72.8364,73.005,83302.0
2020-03-05 12:25:00,90.94,91.11,90.81,91.06,57535.0,73.013,73.1495,72.9086,73.1094,57535.0
2020-03-05 12:30:00,91.05,91.32,91.04,91.25,67107.0,73.1013,73.3181,73.0933,73.2619,67107.0
2020-03-05 12:35:00,91.25,91.3,90.71,90.73,54391.0,73.2619,73.302,72.8284,72.8444,54391.0
2020-03-05 12:40:00,90.76,90.77,90.17,90.23,82465.0,72.8685,72.8765,72.3948,72.443,82465.0
2020-03-05 12:45:00,90.21,90.26,89.92,90.22,69221.0,72.4269,72.4671,72.1941,72.4349,69221.0
2020-03-05 12:50:00,90.21,90.3,90.0,90.28,59813.0,72.4269,72.4992,72.2583,72.4831,59813.0
2020-03-05 12:55:00,90.28,90.29,90.02,90.11,45562.0,72.4831,72.4911,72.2744,72.3466,45562.0
2020-03-05 13:00:00,90.11,90.38,90.06,90.29,40282.0,72.3466,72.5634,72.3065,72.4911,40282.0
2020-03-05 13:05:00,90.28,90.4,89.97,90.0,47954.0,72.4831,72.5795,72.2342,72.2583,47954.0
2020-03-05 13:10:00,89.99,90.12,89.85,89.91,47121.0,72.2503,72.3547,72.1379,72.1861,47121.0
2020-03-05 13:15:00,89.91,90.08,89.86,90.06,44754.0,72.1861,72.3225,72.1459,72.3065,44754.0
2020-03-05 13:20:00,90.04,90.37,89.98,90.36,48246.0,72.2904,72.5554,72.2423,72.5473,48246.0
2020-03-05 13:25:00,90.36,90.6,90.29,90.59,47099.0,72.5473,72.74,72.4911,72.732,47099.0
2020-03-05 13:30:00,90.6,90.66,90.35,90.65,54822.0,72.74,72.7882,72.5393,72.7802,54822.0
2020-03-05 13:35:00,90.67,90.8,90.51,90.51,78462.0,72.7962,72.9006,72.6678,72.6678,78462.0
2020-03-05 13:40:00,90.5,90.58,90.37,90.46,60910.0,72.6597,72.724,72.5554,72.6276,60910.0
2020-03-05 13:45:00,90.46,91.02,90.44,90.94,92213.0,72.6276,73.0772,72.6116,73.013,92213.0
2020-03-05 13:50:00,90.95,91.07,90.52,90.52,74096.0,73.021,73.1174,72.6758,72.6758,74096.0
2020-03-05 13:55:00,90.5,90.65,90.41,90.54,64699.0,72.6597,72.7802,72.5875,72.6919,64699.0
2020-03-05 14:00:00,90.52,90.52,90.16,90.29,82514.0,72.6758,72.6758,72.3868,72.4911,82514.0
2020-03-05 14:05:00,90.28,90.47,90.21,90.3,88348.0,72.4831,72.6357,72.4269,72.4992,88348.0
2020-03-05 14:10:00,90.29,90.87,90.17,90.7,50988.0,72.4911,72.9568,72.3948,72.8203,50988.0
2020-03-05 14:15:00,90.68,90.72,90.3,90.35,43164.0,72.8043,72.8364,72.4992,72.5393,43164.0
2020-03-05 14:20:00,90.35,90.4,90.01,90.07,64373.0,72.5393,72.5795,72.2663,72.3145,64373.0
2020-03-05 14:25:00,90.05,90.28,89.97,90.09,74845.0,72.2985,72.4831,72.2342,72.3306,74845.0
2020-03-05 14:30:00,90.11,90.45,90.07,90.23,69766.0,72.3466,72.6196,72.3145,72.443,69766.0
2020-03-05 14:35:00,90.19,90.58,90.02,90.51,58749.0,72.4109,72.724,72.2744,72.6678,58749.0
2020-03-05 14:40:00,90.49,90.61,90.29,90.32,40141.0,72.6517,72.7481,72.4911,72.5152,40141.0
2020-03-05 14:45:00,90.34,90.51,90.24,90.47,38886.0,72.5313,72.6678,72.451,72.6357,38886.0
2020-03-05 14:50:00,90.51,90.56,90.18,90.21,53443.0,72.6678,72.7079,72.4028,72.4269,53443.0
2020-03-05 14:55:00,90.23,90.57,90.23,90.46,104057.0,72.443,72.716,72.443,72.6276,104057.0
2020-03-05 15:00:00,90.49,90.52,90.12,90.2,71330.0,72.6517,72.6758,72.3547,72.4189,71330.0
2020-03-05 15:05:00,90.2,90.41,90.13,90.25,78215.0,72.4189,72.5875,72.3627,72.459,78215.0
2020-03-05 15:10:00,90.26,90.33,89.91,90.04,138272.0,72.4671,72.5233,72.1861,72.2904,138272.0
2020-03-05 15:15:00,90.05,90.12,89.85,90.0,89829.0,72.2985,72.3547,72.1379,72.2583,89829.0
2020-03-05 15:20:00,90.0,90.07,89.61,89.64,151790.0,72.2583,72.3145,71.9452,71.9693,151790.0
2020-03-05 15:25:00,89.62,89.77,89.43,89.58,194976.0,71.9532,72.0737,71.8007,71.9211,194976.0
2020-03-05 15:30:00,89.55,90.19,89.51,90.04,122761.0,71.897,72.4109,71.8649,72.2904,122761.0
2020-03-05 15:35:00,90.03,90.24,89.99,90.08,107936.0,72.2824,72.451,72.2503,72.3225,107936.0
2020-03-05 15:40:00,90.08,90.15,89.7,90.06,112646.0,72.3225,72.3787,72.0175,72.3065,112646.0
2020-03-05 15:45:00,90.06,90.28,89.77,90.09,216721.0,72.3065,72.4831,72.0737,72.3306,216721.0
2020-03-05 15:50:00,90.08,90.79,90.05,90.46,279394.0,72.3225,72.8926,72.2985,72.6276,279394.0
2020-03-05 15:55:00,90.44,90.92,90.17,90.64,602883.0,72.6116,72.997,72.3948,72.7722,602883.0
2020-03-06 09:30:00,88.73,89.7,88.02,88.47,386119.0,71.2387,72.0175,70.6686,71.0299,386119.0
2020-03-06 09:35:00,88.56,88.97,87.99,88.2,231597.0,71.1022,71.4314,70.6445,70.8131,231597.0
2020-03-06 09:40:00,88.19,88.33,87.99,87.99,254035.0,70.8051,70.9175,70.6445,70.6445,254035.0
2020-03-06 09:45:00,87.97,88.11,87.49,87.55,260092.0,70.6285,70.7409,70.2431,70.2913,260092.0
2020-03-06 09:50:00,87.53,87.95,87.26,87.69,206730.0,70.2752,70.6124,70.0585,70.4037,206730.0
2020-03-06 09:55:00,87.74,88.24,87.6,87.96,185517.0,70.4438,70.8453,70.3314,70.6205,185517.0
2020-03-06 10:00:00,87.96,88.5,87.96,88.44,193558.0,70.6205,71.054,70.6205,71.0058,193558.0
2020-03-06 10:05:00,88.46,88.85,88.46,88.58,133642.0,71.0219,71.335,71.0219,71.1182,133642.0
2020-03-06 10:10:00,88.58,88.76,88.17,88.62,103100.0,71.1182,71.2628,70.7891,71.1504,103100.0
2020-03-06 10:15:00,88.65,88.79,88.45,88.45,156429.0,71.1744,71.2868,71.0139,71.0139,156429.0
2020-03-06 10:20:00,88.42,88.79,88.21,88.79,146802.0,70.9898,71.2868,70.8212,71.2868,146802.0
2020-03-06 10:25:00,88.79,89.58,88.75,89.42,156606.0,71.2868,71.9211,71.2547,71.7926,156606.0
2020-03-06 10:30:00,89.4,89.66,88.9,88.92,142054.0,71.7766,71.9853,71.3752,71.3912,142054.0
2020-03-06 10:35:00,88.9,89.48,88.65,89.32,132241.0,71.3752,71.8408,71.1744,71.7124,132241.0
2020-03-06 10:40:00,89.32,89.76,89.21,89.36,111082.0,71.7124,72.0656,71.624,71.7445,111082.0
2020-03-06 10:45:00,89.35,89.6,89.16,89.6,127279.0,71.7364,71.9372,71.5839,71.9372,127279.0
2020-03-06 10:50:00,89.63,89.72,89.35,89.56,101662.0,71.9613,72.0335,71.7364,71.9051,101662.0
2020-03-06 10:55:00,89.57,89.6,88.96,89.37,87536.0,71.9131,71.9372,71.4233,71.7525,87536.0
2020-03-06 11:00:00,89.35,89.51,89.09,89.23,124662.0,71.7364,71.8649,71.5277,71.6401,124662.0
2020-03-06 11:05:00,89.21,89.29,89.0,89.11,67310.0,71.624,71.6883,71.4554,71.5438,67310.0
2020-03-06 11:10:00,89.11,89.31,88.96,88.99,51336.0,71.5438,71.7043,71.4233,71.4474,51336.0
2020-03-06 11:15:00,89.02,89.35,88.98,89.08,39854.0,71.4715,71.7364,71.4394,71.5197,39854.0
2020-03-06 11:20:00,89.07,89.23,88.98,89.0,54688.0,71.5116,71.6401,71.4394,71.4554,54688.0
2020-03-06 11:25:00,88.95,89.1,88.75,88.88,68790.0,71.4153,71.5357,71.2547,71.3591,68790.0
2020-03-06 11:30:00,88.89,89.2,88.86,89.12,92512.0,71.3671,71.616,71.343,71.5518,92512.0
2020-03-06 11:35:00,89.1,89.21,88.99,89.14,58722.0,71.5357,71.624,71.4474,71.5678,58722.0
2020-03-06 11:40:00,89.13,89.19,88.68,88.74,78172.0,71.5598,71.608,71.1985,71.2467,78172.0
2020-03-06 11:45:00,88.74,88.85,88.49,88.59,109446.0,71.2467,71.335,71.046,71.1263,109446.0
2020-03-06 11:50:00,88.59,89.18,88.58,89.16,47550.0,71.1263,71.6,71.1182,71.5839,47550.0
2020-03-06 11:55:00,89.18,89.22,88.97,89.06,62505.0,71.6,71.6321,71.4314,71.5036,62505.0
2020-03-06 12:00:00,89.06,89.14,88.7,88.71,66859.0,71.5036,71.5678,71.2146,71.2226,66859.0
2020-03-06 12:05:00,88.71,88.83,88.54,88.54,70311.0,71.2226,71.319,71.0861,71.0861,70311.0
2020-03-06 12:10:00,88.54,88.61,88.37,88.49,92477.0,71.0861,71.1423,70.9496,71.046,92477.0
2020-03-06 12:15:00,88.49,88.72,88.35,88.39,114285.0,71.046,71.2306,70.9336,70.9657,114285.0
2020-03-06 12:20:00,88.37,88.87,88.36,88.6,46496.0,70.9496,71.3511,70.9416,71.1343,46496.0
2020-03-06 12:25:00,88.61,88.7,88.46,88.58,58406.0,71.1423,71.2146,71.0219,71.1182,58406.0
2020-03-06 12:30:00,88.59,88.95,88.5,88.92,102201.0,71.1263,71.4153,71.054,71.3912,102201.0
2020-03-06 12:35:00,88.93,89.18,88.81,88.88,105812.0,71.3992,71.6,71.3029,71.3591,105812.0
2020-03-06 12:40:00,88.91,89.09,88.83,89.05,54747.0,71.3832,71.5277,71.319,71.4956,54747.0
2020-03-06 12:45:00,89.06,89.15,88.76,88.81,69222.0,71.5036,71.5759,71.2628,71.3029,69222.0
2020-03-06 12:50:00,88.8,88.89,88.63,88.72,53756.0,71.2949,71.3671,71.1584,71.2306,53756.0
2020-03-06 12:55:00,88.73,88.83,88.56,88.62,41783.0,71.2387,71.319,71.1022,71.1504,41783.0
2020-03-06 13:00:00,88.61,88.94,88.61,88.84,39102.0,71.1423,71.4073,71.1423,71.327,39102.0
2020-03-06 13:05:00,88.85,89.04,88.67,88.78,80871.0,71.335,71.4876,71.1905,71.2788,80871.0
2020-03-06 13:10:00,88.79,88.84,88.51,88.53,34426.0,71.2868,71.327,71.062,71.0781,34426.0
2020-03-06 13:15:00,88.54,88.78,88.54,88.73,29240.0,71.0861,71.2788,71.0861,71.2387,29240.0
2020-03-06 13:20:00,88.75,89.22,88.75,89.09,77825.0,71.2547,71.6321,71.2547,71.5277,77825.0
2020-03-06 13:25:00,89.09,89.09,88.79,88.89,87947.0,71.5277,71.5277,71.2868,71.3671,87947.0
2020-03-06 13:30:00,88.89,89.0,88.61,88.74,54811.0,71.3671,71.4554,71.1423,71.2467,54811.0
2020-03-06 13:35:00,88.7,88.9,88.54,88.86,31535.0,71.2146,71.3752,71.0861,71.343,31535.0
2020-03-06 13:40:00,88.84,88.92,88.66,88.75,64364.0,71.327,71.3912,71.1825,71.2547,64364.0
2020-03-06 13:45:00,88.78,88.78,88.16,88.2,90454.0,71.2788,71.2788,70.781,70.8131,90454.0
2020-03-06 13:50:00,88.17,88.3,87.84,87.84,103540.0,70.7891,70.8934,70.5241,70.5241,103540.0
2020-03-06 13:55:00,87.85,88.05,87.84,87.9,39462.0,70.5321,70.6927,70.5241,70.5723,39462.0
2020-03-06 14:00:00,87.88,87.92,87.68,87.76,74056.0,70.5562,70.5883,70.3957,70.4599,74056.0
2020-03-06 14:05:00,87.75,87.9,87.55,87.74,69873.0,70.4519,70.5723,70.2913,70.4438,69873.0
2020-03-06 14:10:00,87.72,87.96,87.63,87.82,38090.0,70.4278,70.6205,70.3555,70.5081,38090.0
2020-03-06 14:15:00,87.82,87.82,87.51,87.69,77612.0,70.5081,70.5081,70.2592,70.4037,77612.0
2020-03-06 14:20:00,87.69,87.91,87.56,87.76,95706.0,70.4037,70.5803,70.2993,70.4599,95706.0
2020-03-06 14:25:00,87.76,88.18,87.76,87.99,132563.0,70.4599,70.7971,70.4599,70.6445,132563.0
2020-03-06 14:30:00,88.02,88.05,87.56,87.59,57429.0,70.6686,70.6927,70.2993,70.3234,57429.0
2020-03-06 14:35:00,87.59,87.69,87.58,87.66,63629.0,70.3234,70.4037,70.3154,70.3796,63629.0
2020-03-06 14:40:00,87.68,87.78,87.49,87.55,90968.0,70.3957,70.4759,70.2431,70.2913,90968.0
2020-03-06 14:45:00,87.54,87.79,87.4,87.42,75268.0,70.2833,70.484,70.1709,70.1869,75268.0
2020-03-06 14:50:00,87.41,87.5,87.3,87.5,108516.0,70.1789,70.2511,70.0906,70.2511,108516.0
2020-03-06 14:55:00,87.5,87.92,87.5,87.67,144863.0,70.2511,70.5883,70.2511,70.3876,144863.0
2020-03-06 15:00:00,87.66,87.82,87.58,87.6,108137.0,70.3796,70.5081,70.3154,70.3314,108137.0
2020-03-06 15:05:00,87.63,87.66,87.28,87.39,95522.0,70.3555,70.3796,70.0745,70.1628,95522.0
2020-03-06 15:10:00,87.36,87.85,87.32,87.57,107942.0,70.1387,70.5321,70.1066,70.3073,107942.0
2020-03-06 15:15:00,87.56,88.08,87.56,88.01,92403.0,70.2993,70.7168,70.2993,70.6606,92403.0
2020-03-06 15:20:00,88.02,88.12,87.8,87.95,97525.0,70.6686,70.7489,70.492,70.6124,97525.0
2020-03-06 15:25:00,87.96,88.14,87.72,87.78,90179.0,70.6205,70.765,70.4278,70.4759,90179.0
2020-03-06 15:30:00,87.76,88.5,87.68,88.4,157097.0,70.4599,71.054,70.3957,70.9737,157097.0
2020-03-06 15:35:00,88.38,88.7,87.96,87.99,146055.0,70.9577,71.2146,70.6205,70.6445,146055.0
2020-03-06 15:40:00,88.06,88.62,87.98,88.59,179451.0,70.7007,71.1504,70.6365,71.1263,179451.0
2020-03-06 15:45:00,88.61,88.9,88.42,88.67,239547.0,71.1423,71.3752,70.9898,71.1905,239547.0
2020-03-06 15:50:00,88.68,89.3,88.58,88.58,506822.0,71.1985,71.6963,71.1182,71.1182,506822.0
2020-03-06 15:55:00,88.6,89.04,88.57,88.83,774616.0,71.1343,71.4876,71.1102,71.319,774616.0
2020-03-09 09:30:00,84.0,84.74,83.6,83.98,504847.0,67.4411,68.0352,67.1199,67.425,504847.0
2020-03-09 09:35:00,83.98,83.98,83.98,83.98,0.0,67.425,67.425,67.425,67.425,0.0
2020-03-09 09:40:00,83.98,83.98,83.98,83.98,0.0,67.425,67.425,67.425,67.425,0.0
2020-03-09 09:45:00,83.98,83.98,83.98,83.98,0.0,67.425,67.425,67.425,67.425,0.0
2020-03-09 09:50:00,82.5,83.96,82.43,83.08,278748.0,66.2368,67.409,66.1806,66.7025,278748.0
2020-03-09 09:55:00,83.01,84.06,82.96,83.59,388408.0,66.6463,67.4893,66.6061,67.1119,388408.0
2020-03-09 10:00:00,83.54,84.09,83.27,83.71,234090.0,67.0718,67.5134,66.855,67.2083,234090.0
2020-03-09 10:05:00,83.73,84.5,83.26,84.32,301222.0,67.2243,67.8425,66.847,67.698,301222.0
2020-03-09 10:10:00,84.29,84.43,84.01,84.23,214327.0,67.6739,67.7863,67.4491,67.6258,214327.0
2020-03-09 10:15:00,84.25,84.98,83.85,83.85,305163.0,67.6418,68.2279,67.3207,67.3207,305163.0
2020-03-09 10:20:00,83.87,83.88,83.13,83.26,287995.0,67.3367,67.3447,66.7426,66.847,287995.0
2020-03-09 10:25:00,83.27,83.88,83.07,83.42,252549.0,66.855,67.3447,66.6944,66.9754,252549.0
2020-03-09 10:30:00,83.41,84.05,83.28,83.83,231389.0,66.9674,67.4812,66.863,67.3046,231389.0
2020-03-09 10:35:00,83.82,84.39,83.61,84.36,218143.0,67.2966,67.7542,67.128,67.7301,218143.0
2020-03-09 10:40:00,84.39,85.0,84.34,84.66,176057.0,67.7542,68.244,67.7141,67.971,176057.0
2020-03-09 10:45:00,84.66,84.9,84.41,84.43,124882.0,67.971,68.1637,67.7703,67.7863,124882.0
2020-03-09 10:50:00,84.41,84.42,83.9,84.01,219758.0,67.7703,67.7783,67.3608,67.4491,219758.0
2020-03-09 10:55:00,84.01,84.06,83.38,83.63,193140.0,67.4491,67.4893,66.9433,67.144,193140.0
2020-03-09 11:00:00,83.61,83.91,83.52,83.72,147376.0,67.128,67.3688,67.0557,67.2163,147376.0
2020-03-09 11:05:00,83.71,84.14,83.63,84.06,153455.0,67.2083,67.5535,67.144,67.4893,153455.0
2020-03-09 11:10:00,84.04,84.8,84.02,84.75,155620.0,67.4732,68.0834,67.4572,68.0432,155620.0
2020-03-09 11:15:00,84.72,85.3,84.64,85.23,153118.0,68.0192,68.4848,67.9549,68.4286,153118.0
2020-03-09 11:20:00,85.22,85.7,85.07,85.69,136793.0,68.4206,68.806,68.3002,68.7979,136793.0
2020-03-09 11:25:00,85.7,85.95,85.51,85.7,96295.0,68.806,69.0067,68.6534,68.806,96295.0
2020-03-09 11:30:00,85.69,85.88,85.51,85.8,187843.0,68.7979,68.9505,68.6534,68.8863,187843.0
2020-03-09 11:35:00,85.76,86.53,85.74,86.33,112722.0,68.8541,69.4724,68.8381,69.3118,112722.0
2020-03-09 11:40:00,86.32,86.81,86.23,86.8,119346.0,69.3038,69.6972,69.2315,69.6891,119346.0
2020-03-09 11:45:00,86.79,87.06,86.63,87.02,187850.0,69.6811,69.8979,69.5526,69.8658,187850.0
2020-03-09 11:50:00,87.02,87.34,86.83,86.87,111486.0,69.8658,70.1227,69.7132,69.7453,111486.0
2020-03-09 11:55:00,86.88,86.94,86.63,86.78,83418.0,69.7534,69.8015,69.5526,69.6731,83418.0
2020-03-09 12:00:00,86.76,86.84,86.36,86.39,120129.0,69.657,69.7212,69.3359,69.36,120129.0
2020-03-09 12:05:00,86.38,86.77,86.37,86.67,221254.0,69.3519,69.665,69.3439,69.5848,221254.0
2020-03-09 12:10:00,86.66,86.88,86.55,86.7,239761.0,69.5767,69.7534,69.4884,69.6088,239761.0
2020-03-09 12:15:00,86.7,86.75,86.49,86.56,123246.0,69.6088,69.649,69.4402,69.4964,123246.0
2020-03-09 12:20:00,86.56,86.59,86.27,86.39,112281.0,69.4964,69.5205,69.2636,69.36,112281.0
2020-03-09 12:25:00,86.38,86.5,86.14,86.34,116459.0,69.3519,69.4483,69.1592,69.3198,116459.0
2020-03-09 12:30:00,86.37,86.41,85.92,85.97,120135.0,69.3439,69.376,68.9826,69.0227,120135.0
2020-03-09 12:35:00,85.96,86.28,85.62,86.21,104418.0,69.0147,69.2716,68.7417,69.2154,104418.0
2020-03-09 12:40:00,86.17,86.33,85.8,86.01,129718.0,69.1833,69.3118,68.8863,69.0549,129718.0
2020-03-09 12:45:00,86.04,86.29,85.92,86.27,104256.0,69.0789,69.2797,68.9826,69.2636,104256.0
2020-03-09 12:50:00,86.25,86.61,86.12,86.55,82864.0,69.2476,69.5366,69.1432,69.4884,82864.0
2020-03-09 12:55:00,86.55,86.74,86.1,86.23,158485.0,69.4884,69.641,69.1271,69.2315,158485.0
2020-03-09 13:00:00,86.21,86.51,86.1,86.1,147750.0,69.2154,69.4563,69.1271,69.1271,147750.0
2020-03-09 13:05:00,86.08,86.29,85.95,86.15,85376.0,69.1111,69.2797,69.0067,69.1673,85376.0
2020-03-09 13:10:00,86.14,86.36,86.07,86.31,146039.0,69.1592,69.3359,69.103,69.2957,146039.0
2020-03-09 13:15:00,86.29,86.35,85.79,85.81,69620.0,69.2797,69.3278,68.8782,68.8943,69620.0
2020-03-09 13:20:00,85.81,85.84,85.44,85.51,91104.0,68.8943,68.9184,68.5972,68.6534,91104.0
2020-03-09 13:25:00,85.5,85.59,85.21,85.28,114948.0,68.6454,68.7177,68.4126,68.4688,114948.0
2020-03-09 13:30:00,85.26,85.28,84.86,84.86,106448.0,68.4527,68.4688,68.1316,68.1316,106448.0
2020-03-09 13:35:00,84.89,84.99,84.51,84.52,99188.0,68.1556,68.2359,67.8506,67.8586,99188.0
2020-03-09 13:40:00,84.51,84.71,84.17,84.29,104414.0,67.8506,68.0111,67.5776,67.6739,104414.0
2020-03-09 13:45:00,84.3,84.61,84.22,84.5,96464.0,67.682,67.9308,67.6177,67.8425,96464.0
2020-03-09 13:50:00,84.47,84.47,83.83,83.89,123466.0,67.8184,67.8184,67.3046,67.3528,123466.0
2020-03-09 13:55:00,83.92,84.31,83.81,83.95,94124.0,67.3769,67.69,67.2885,67.401,94124.0
2020-03-09 14:00:00,83.96,84.19,83.68,83.73,102273.0,67.409,67.5936,67.1842,67.2243,102273.0
2020-03-09 14:05:00,83.73,84.43,83.62,83.99,142190.0,67.2243,67.7863,67.136,67.4331,142190.0
2020-03-09 14:10:00,83.99,84.42,83.9,84.4,123121.0,67.4331,67.7783,67.3608,67.7622,123121.0
2020-03-09 14:15:00,84.44,84.99,84.42,84.75,109140.0,67.7944,68.2359,67.7783,68.0432,109140.0
2020-03-09 14:20:00,84.77,84.86,84.46,84.64,78130.0,68.0593,68.1316,67.8104,67.9549,78130.0
2020-03-09 14:25:00,84.65,84.66,84.11,84.14,77923.0,67.963,67.971,67.5294,67.5535,77923.0
2020-03-09 14:30:00,84.12,84.43,83.87,84.22,107590.0,67.5374,67.7863,67.3367,67.6177,107590.0
2020-03-09 14:35:00,84.25,84.45,83.92,84.34,78960.0,67.6418,67.8024,67.3769,67.7141,78960.0
2020-03-09 14:40:00,84.36,84.36,83.68,83.82,102258.0,67.7301,67.7301,67.1842,67.2966,102258.0
2020-03-09 14:45:00,83.81,84.3,83.67,84.03,115714.0,67.2885,67.682,67.1761,67.4652,115714.0
2020-03-09 14:50:00,84.03,84.97,84.03,84.92,146830.0,67.4652,68.2199,67.4652,68.1797,146830.0
2020-03-09 14:55:00,84.89,85.35,84.85,85.13,125298.0,68.1556,68.525,68.1235,68.3483,125298.0
2020-03-09 15:00:00,85.13,85.46,84.7,85.28,147489.0,68.3483,68.6133,68.0031,68.4688,147489.0
2020-03-09 15:05:00,85.3,85.55,85.01,85.25,175857.0,68.4848,68.6855,68.252,68.4447,175857.0
2020-03-09 15:10:00,85.25,85.25,84.84,84.99,119815.0,68.4447,68.4447,68.1155,68.2359,119815.0
2020-03-09 15:15:00,85.0,85.47,84.9,85.06,135009.0,68.244,68.6213,68.1637,68.2921,135009.0
2020-03-09 15:20:00,85.05,85.67,84.76,85.59,153154.0,68.2841,68.7819,68.0513,68.7177,153154.0
2020-03-09 15:25:00,85.62,86.39,85.55,85.76,150903.0,68.7417,69.36,68.6855,68.8541,150903.0
2020-03-09 15:30:00,85.78,85.79,85.2,85.26,166259.0,68.8702,68.8782,68.4045,68.4527,166259.0
2020-03-09 15:35:00,85.29,86.02,85.29,85.94,177288.0,68.4768,69.0629,68.4768,68.9987,177288.0
2020-03-09 15:40:00,85.95,86.05,85.59,85.74,179244.0,69.0067,69.087,68.7177,68.8381,179244.0
2020-03-09 15:45:00,85.73,86.13,85.36,85.85,252454.0,68.8301,69.1512,68.533,68.9264,252454.0
2020-03-09 15:50:00,85.82,86.04,85.25,85.94,308563.0,68.9023,69.0789,68.4447,68.9987,308563.0
2020-03-09 15:55:00,85.92,85.95,85.12,85.22,613556.0,68.9826,69.0067,68.3403,68.4206,613556.0
2020-03-10 09:30:00,88.19,88.22,87.15,87.36,357332.0,70.8051,70.8292,69.9701,70.1387,357332.0
2020-03-10 09:35:00,87.36,87.64,86.78,87.64,147955.0,70.1387,70.3635,69.6731,70.3635,147955.0
2020-03-10 09:40:00,87.64,87.69,87.13,87.65,153693.0,70.3635,70.4037,69.9541,70.3716,153693.0
2020-03-10 09:45:00,87.65,87.96,87.43,87.86,166958.0,70.3716,70.6205,70.1949,70.5402,166958.0
2020-03-10 09:50:00,87.85,87.9,87.12,87.47,104213.0,70.5321,70.5723,69.946,70.2271,104213.0
2020-03-10 09:55:00,87.45,88.04,87.41,87.6,122136.0,70.211,70.6847,70.1789,70.3314,122136.0
2020-03-10 10:00:00,87.6,87.61,87.27,87.45,81083.0,70.3314,70.3395,70.0665,70.211,81083.0
2020-03-10 10:05:00,87.44,87.81,87.17,87.69,107324.0,70.203,70.5,69.9862,70.4037,107324.0
2020-03-10 10:10:00,87.7,87.99,87.7,87.75,95675.0,70.4117,70.6445,70.4117,70.4519,95675.0
2020-03-10 10:15:00,87.74,87.83,87.3,87.39,123171.0,70.4438,70.5161,70.0906,70.1628,123171.0
2020-03-10 10:20:00,87.41,87.46,86.82,86.83,122865.0,70.1789,70.219,69.7052,69.7132,122865.0
2020-03-10 10:25:00,86.82,86.86,86.41,86.58,83744.0,69.7052,69.7373,69.376,69.5125,83744.0
2020-03-10 10:30:00,86.61,86.7,86.08,86.22,119724.0,69.5366,69.6088,69.1111,69.2235,119724.0
2020-03-10 10:35:00,86.26,86.39,86.02,86.19,86737.0,69.2556,69.36,69.0629,69.1994,86737.0
2020-03-10 10:40:00,86.21,86.26,85.94,86.09,112911.0,69.2154,69.2556,68.9987,69.1191,112911.0
2020-03-10 10:45:00,86.07,86.29,85.86,85.87,173338.0,69.103,69.2797,68.9344,68.9425,173338.0
2020-03-10 10:50:00,85.87,85.97,85.1,85.12,110442.0,68.9425,69.0227,68.3243,68.3403,110442.0
2020-03-10 10:55:00,85.13,85.71,85.08,85.54,91922.0,68.3483,68.814,68.3082,68.6775,91922.0
2020-03-10 11:00:00,85.56,85.69,85.22,85.53,90342.0,68.6936,68.7979,68.4206,68.6695,90342.0
2020-03-10 11:05:00,85.5,85.96,85.35,85.83,97546.0,68.6454,69.0147,68.525,68.9103,97546.0
2020-03-10 11:10:00,85.81,85.9,85.14,85.16,91487.0,68.8943,68.9665,68.3564,68.3724,91487.0
2020-03-10 11:15:00,85.13,85.34,85.1,85.17,78343.0,68.3483,68.5169,68.3243,68.3805,78343.0
2020-03-10 11:20:00,85.18,85.26,84.77,84.78,134850.0,68.3885,68.4527,68.0593,68.0673,134850.0
2020-03-10 11:25:00,84.78,84.9,84.25,84.25,131803.0,68.0673,68.1637,67.6418,67.6418,131803.0
2020-03-10 11:30:00,84.25,84.5,84.02,84.35,161006.0,67.6418,67.8425,67.4572,67.7221,161006.0
2020-03-10 11:35:00,84.35,84.43,83.86,84.31,115013.0,67.7221,67.7863,67.3287,67.69,115013.0
2020-03-10 11:40:00,84.33,84.83,84.11,84.78,108404.0,67.706,68.1075,67.5294,68.0673,108404.0
2020-03-10 11:45:00,84.78,85.18,84.63,84.78,105750.0,68.0673,68.3885,67.9469,68.0673,105750.0
2020-03-10 11:50:00,84.8,84.91,83.9,84.07,119292.0,68.0834,68.1717,67.3608,67.4973,119292.0
2020-03-10 11:55:00,84.07,84.39,83.87,84.04,120113.0,67.4973,67.7542,67.3367,67.4732,120113.0
2020-03-10 12:00:00,84.06,85.11,84.06,84.68,72475.0,67.4893,68.3323,67.4893,67.987,72475.0
2020-03-10 12:05:00,84.8,85.05,84.5,84.95,79831.0,68.0834,68.2841,67.8425,68.2038,79831.0
2020-03-10 12:10:00,84.94,85.63,84.78,85.55,111273.0,68.1958,68.7498,68.0673,68.6855,111273.0
2020-03-10 12:15:00,85.51,85.82,85.02,85.44,94768.0,68.6534,68.9023,68.26,68.5972,94768.0
2020-03-10 12:20:00,85.39,85.39,84.75,84.98,51784.0,68.5571,68.5571,68.0432,68.2279,51784.0
2020-03-10 12:25:00,84.98,85.05,84.42,84.46,79515.0,68.2279,68.2841,67.7783,67.8104,79515.0
2020-03-10 12:30:00,84.41,84.47,83.78,84.06,120565.0,67.7703,67.8184,67.2645,67.4893,120565.0
2020-03-10 12:35:00,84.02,84.51,83.76,84.4,72279.0,67.4572,67.8506,67.2484,67.7622,72279.0
2020-03-10 12:40:00,84.42,84.92,84.05,84.92,69657.0,67.7783,68.1797,67.4812,68.1797,69657.0
2020-03-10 12:45:00,84.85,84.99,84.64,84.85,80141.0,68.1235,68.2359,67.9549,68.1235,80141.0
2020-03-10 12:50:00,84.84,85.11,84.81,85.01,173154.0,68.1155,68.3323,68.0914,68.252,173154.0
2020-03-10 12:55:00,85.0,85.32,84.96,84.99,60520.0,68.244,68.5009,68.2118,68.2359,60520.0
2020-03-10 13:00:00,84.97,84.98,84.42,84.72,57693.0,68.2199,68.2279,67.7783,68.0192,57693.0
2020-03-10 13:05:00,84.7,85.4,84.54,85.27,52750.0,68.0031,68.5651,67.8746,68.4607,52750.0
2020-03-10 13:10:00,85.26,85.36,84.8,85.09,93753.0,68.4527,68.533,68.0834,68.3162,93753.0
2020-03-10 13:15:00,85.12,85.29,84.86,85.14,95821.0,68.3403,68.4768,68.1316,68.3564,95821.0
2020-03-10 13:20:00,85.13,85.56,85.13,85.18,86467.0,68.3483,68.6936,68.3483,68.3885,86467.0
2020-03-10 13:25:00,85.17,85.21,84.7,84.83,79360.0,68.3805,68.4126,68.0031,68.1075,79360.0
2020-03-10 13:30:00,84.85,85.05,84.49,84.92,86498.0,68.1235,68.2841,67.8345,68.1797,86498.0
2020-03-10 13:35:00,84.95,85.04,84.5,84.73,84466.0,68.2038,68.2761,67.8425,68.0272,84466.0
2020-03-10 13:40:00,84.66,84.9,84.39,84.48,74025.0,67.971,68.1637,67.7542,67.8265,74025.0
2020-03-10 13:45:00,84.46,84.5,84.25,84.38,59438.0,67.8104,67.8425,67.6418,67.7462,59438.0
2020-03-10 13:50:00,84.36,84.54,84.09,84.15,73577.0,67.7301,67.8746,67.5134,67.5615,73577.0
2020-03-10 13:55:00,84.18,84.35,84.06,84.18,70937.0,67.5856,67.7221,67.4893,67.5856,70937.0
2020-03-10 14:00:00,84.16,84.21,83.83,84.05,94138.0,67.5696,67.6097,67.3046,67.4812,94138.0
2020-03-10 14:05:00,84.02,84.53,83.85,84.48,77523.0,67.4572,67.8666,67.3207,67.8265,77523.0
2020-03-10 14:10:00,84.47,84.66,84.26,84.58,50262.0,67.8184,67.971,67.6498,67.9068,50262.0
2020-03-10 14:15:00,84.62,84.72,84.4,84.62,83643.0,67.9389,68.0192,67.7622,67.9389,83643.0
2020-03-10 14:20:00,84.66,84.89,84.07,84.08,52404.0,67.971,68.1556,67.4973,67.5053,52404.0
2020-03-10 14:25:00,84.12,84.72,84.08,84.54,54086.0,67.5374,68.0192,67.5053,67.8746,54086.0
2020-03-10 14:30:00,84.56,84.95,84.45,84.9,67641.0,67.8907,68.2038,67.8024,68.1637,67641.0
2020-03-10 14:35:00,84.85,85.11,84.73,84.79,86625.0,68.1235,68.3323,68.0272,68.0754,86625.0
2020-03-10 14:40:00,84.74,85.53,84.73,85.51,113135.0,68.0352,68.6695,68.0272,68.6534,113135.0
2020-03-10 14:45:00,85.53,86.23,85.5,86.14,88852.0,68.6695,69.2315,68.6454,69.1592,88852.0
2020-03-10 14:50:00,86.11,86.11,85.64,85.92,87258.0,69.1351,69.1351,68.7578,68.9826,87258.0
2020-03-10 14:55:00,85.92,86.11,85.38,85.56,75797.0,68.9826,69.1351,68.5491,68.6936,75797.0
2020-03-10 15:00:00,85.62,85.93,85.33,85.86,81859.0,68.7417,68.9906,68.5089,68.9344,81859.0
2020-03-10 15:05:00,85.9,86.04,85.62,85.65,78043.0,68.9665,69.0789,68.7417,68.7658,78043.0
2020-03-10 15:10:00,85.64,86.05,85.64,85.92,90535.0,68.7578,69.087,68.7578,68.9826,90535.0
2020-03-10 15:15:00,85.94,86.62,85.72,86.48,159731.0,68.9987,69.5446,68.822,69.4322,159731.0
2020-03-10 15:20:00,86.47,86.91,86.18,86.74,168524.0,69.4242,69.7774,69.1914,69.641,168524.0
2020-03-10 15:25:00,86.72,86.76,86.09,86.2,191108.0,69.6249,69.657,69.1191,69.2074,191108.0
2020-03-10 15:30:00,86.2,86.4,85.81,85.98,171870.0,69.2074,69.368,68.8943,69.0308,171870.0
2020-03-10 15:35:00,85.92,86.51,85.88,86.37,171102.0,68.9826,69.4563,68.9505,69.3439,171102.0
2020-03-10 15:40:00,86.4,86.61,86.19,86.27,152219.0,69.368,69.5366,69.1994,69.2636,152219.0
2020-03-10 15:45:00,86.29,86.99,86.28,86.93,231923.0,69.2797,69.8417,69.2716,69.7935,231923.0
2020-03-10 15:50:00,86.9,87.42,86.8,87.42,341836.0,69.7694,70.1869,69.6891,70.1869,341836.0
2020-03-10 15:55:00,87.39,87.77,87.21,87.49,709339.0,70.1628,70.4679,70.0183,70.2431,709339.0
2020-03-11 09:30:00,85.8,86.61,85.5,86.43,250595.0,68.8863,69.5366,68.6454,69.3921,250595.0
2020-03-11 09:35:00,86.43,86.64,85.79,85.84,96684.0,69.3921,69.5607,68.8782,68.9184,96684.0
2020-03-11 09:40:00,85.82,86.35,85.41,85.78,93867.0,68.9023,69.3278,68.5731,68.8702,93867.0
2020-03-11 09:45:00,85.77,85.88,85.32,85.39,51443.0,68.8622,68.9505,68.5009,68.5571,51443.0
2020-03-11 09:50:00,85.39,85.87,85.19,85.62,66120.0,68.5571,68.9425,68.3965,68.7417,66120.0
2020-03-11 09:55:00,85.62,85.78,85.25,85.56,66949.0,68.7417,68.8702,68.4447,68.6936,66949.0
2020-03-11 10:00:00,85.6,85.79,85.28,85.36,77902.0,68.7257,68.8782,68.4688,68.533,77902.0
2020-03-11 10:05:00,85.37,85.59,85.12,85.5,96397.0,68.541,68.7177,68.3403,68.6454,96397.0
2020-03-11 10:10:00,85.53,85.67,85.19,85.36,89889.0,68.6695,68.7819,68.3965,68.533,89889.0
2020-03-11 10:15:00,85.4,85.63,85.17,85.54,84165.0,68.5651,68.7498,68.3805,68.6775,84165.0
2020-03-11 10:20:00,85.6,85.92,85.37,85.85,111820.0,68.7257,68.9826,68.541,68.9264,111820.0
2020-03-11 10:25:00,85.93,86.34,85.59,85.64,89087.0,68.9906,69.3198,68.7177,68.7578,89087.0
2020-03-11 10:30:00,85.57,85.59,85.12,85.49,78884.0,68.7016,68.7177,68.3403,68.6374,78884.0
2020-03-11 10:35:00,85.45,85.52,85.14,85.43,47080.0,68.6053,68.6615,68.3564,68.5892,47080.0
2020-03-11 10:40:00,85.42,85.64,85.16,85.27,75411.0,68.5812,68.7578,68.3724,68.4607,75411.0
2020-03-11 10:45:00,85.28,85.69,85.2,85.25,79252.0,68.4688,68.7979,68.4045,68.4447,79252.0
2020-03-11 10:50:00,85.25,85.55,85.21,85.47,58636.0,68.4447,68.6855,68.4126,68.6213,58636.0
2020-03-11 10:55:00,85.47,85.85,85.25,85.69,96992.0,68.6213,68.9264,68.4447,68.7979,96992.0
2020-03-11 11:00:00,85.66,86.13,85.63,85.67,77181.0,68.7739,69.1512,68.7498,68.7819,77181.0
2020-03-11 11:05:00,85.64,85.78,85.27,85.76,85928.0,68.7578,68.8702,68.4607,68.8541,85928.0
2020-03-11 11:10:00,85.77,86.01,85.65,85.83,55967.0,68.8622,69.0549,68.7658,68.9103,55967.0
2020-03-11 11:15:00,85.83,85.84,85.1,85.12,54644.0,68.9103,68.9184,68.3243,68.3403,54644.0
2020-03-11 11:20:00,85.13,85.23,84.78,84.81,95611.0,68.3483,68.4286,68.0673,68.0914,95611.0
2020-03-11 11:25:00,84.83,85.06,84.76,84.95,44061.0,68.1075,68.2921,68.0513,68.2038,44061.0
2020-03-11 11:30:00,84.92,85.2,84.85,85.19,44691.0,68.1797,68.4045,68.1235,68.3965,44691.0
2020-03-11 11:35:00,85.17,85.34,84.9,85.33,48431.0,68.3805,68.5169,68.1637,68.5089,48431.0
2020-03-11 11:40:00,85.26,85.42,84.87,84.9,55338.0,68.4527,68.5812,68.1396,68.1637,55338.0
2020-03-11 11:45:00,84.96,85.09,84.74,85.0,58333.0,68.2118,68.3162,68.0352,68.244,58333.0
2020-03-11 11:50:00,84.98,85.13,84.66,84.68,72081.0,68.2279,68.3483,67.971,67.987,72081.0
2020-03-11 11:55:00,84.66,85.12,84.46,85.01,69686.0,67.971,68.3403,67.8104,68.252,69686.0
2020-03-11 12:00:00,85.0,85.22,84.67,85.15,49474.0,68.244,68.4206,67.979,68.3644,49474.0
2020-03-11 12:05:00,85.16,85.76,85.16,85.73,48290.0,68.3724,68.8541,68.3724,68.8301,48290.0
2020-03-11 12:10:00,85.72,85.98,85.61,85.9,65626.0,68.822,69.0308,68.7337,68.9665,65626.0
2020-03-11 12:15:00,85.92,86.04,85.74,85.91,58427.0,68.9826,69.0789,68.8381,68.9746,58427.0
2020-03-11 12:20:00,85.91,86.03,85.41,85.46,48243.0,68.9746,69.0709,68.5731,68.6133,48243.0
2020-03-11 12:25:00,85.5,85.62,85.32,85.44,73311.0,68.6454,68.7417,68.5009,68.5972,73311.0
2020-03-11 12:30:00,85.46,85.53,84.99,85.21,80808.0,68.6133,68.6695,68.2359,68.4126,80808.0
2020-03-11 12:35:00,85.26,85.4,85.11,85.17,71804.0,68.4527,68.5651,68.3323,68.3805,71804.0
2020-03-11 12:40:00,85.18,85.19,84.85,85.04,96496.0,68.3885,68.3965,68.1235,68.2761,96496.0
2020-03-11 12:45:00,85.08,85.3,84.9,85.02,48492.0,68.3082,68.4848,68.1637,68.26,48492.0
2020-03-11 12:50:00,85.05,85.33,84.93,85.02,56995.0,68.2841,68.5089,68.1878,68.26,56995.0
2020-03-11 12:55:00,85.01,85.19,84.8,85.13,77588.0,68.252,68.3965,68.0834,68.3483,77588.0
2020-03-11 13:00:00,85.11,85.12,84.43,84.52,84324.0,68.3323,68.3403,67.7863,67.8586,84324.0
2020-03-11 13:05:00,84.51,84.75,84.25,84.32,86648.0,67.8506,68.0432,67.6418,67.698,86648.0
2020-03-11 13:10:00,84.35,84.49,84.21,84.27,75198.0,67.7221,67.8345,67.6097,67.6579,75198.0
2020-03-11 13:15:00,84.27,84.98,84.27,84.91,45021.0,67.6579,68.2279,67.6579,68.1717,45021.0
2020-03-11 13:20:00,84.93,85.03,84.73,84.79,54318.0,68.1878,68.268,68.0272,68.0754,54318.0
2020-03-11 13:25:00,84.8,85.34,84.72,85.3,72053.0,68.0834,68.5169,68.0192,68.4848,72053.0
2020-03-11 13:30:00,85.25,85.53,84.94,85.02,67592.0,68.4447,68.6695,68.1958,68.26,67592.0
2020-03-11 13:35:00,85.02,85.04,84.77,84.95,55837.0,68.26,68.2761,68.0593,68.2038,55837.0
2020-03-11 13:40:00,84.96,85.0,84.69,84.84,82601.0,68.2118,68.244,67.9951,68.1155,82601.0
2020-03-11 13:45:00,84.8,85.38,84.77,85.38,84333.0,68.0834,68.5491,68.0593,68.5491,84333.0
2020-03-11 13:50:00,85.39,85.39,84.98,85.06,76508.0,68.5571,68.5571,68.2279,68.2921,76508.0
2020-03-11 13:55:00,85.06,85.36,84.99,85.01,77343.0,68.2921,68.533,68.2359,68.252,77343.0
2020-03-11 14:00:00,84.99,85.11,84.42,84.47,122153.0,68.2359,68.3323,67.7783,67.8184,122153.0
2020-03-11 14:05:00,84.51,84.8,84.34,84.38,73780.0,67.8506,68.0834,67.7141,67.7462,73780.0
2020-03-11 14:10:00,84.4,84.44,84.22,84.34,65242.0,67.7622,67.7944,67.6177,67.7141,65242.0
2020-03-11 14:15:00,84.34,84.43,84.11,84.12,78409.0,67.7141,67.7863,67.5294,67.5374,78409.0
2020-03-11 14:20:00,84.13,84.41,84.09,84.3,71011.0,67.5455,67.7703,67.5134,67.682,71011.0
2020-03-11 14:25:00,84.28,84.51,84.23,84.31,73602.0,67.6659,67.8506,67.6258,67.69,73602.0
2020-03-11 14:30:00,84.29,85.0,84.27,84.57,98559.0,67.6739,68.244,67.6579,67.8987,98559.0
2020-03-11 14:35:00,84.58,84.93,84.42,84.85,64024.0,67.9068,68.1878,67.7783,68.1235,64024.0
2020-03-11 14:40:00,84.83,85.32,84.6,84.68,81331.0,68.1075,68.5009,67.9228,67.987,81331.0
2020-03-11 14:45:00,84.68,84.88,84.31,84.4,87043.0,67.987,68.1476,67.69,67.7622,87043.0
2020-03-11 14:50:00,84.42,84.56,83.91,84.18,117294.0,67.7783,67.8907,67.3688,67.5856,117294.0
2020-03-11 14:55:00,84.19,84.54,84.13,84.23,60086.0,67.5936,67.8746,67.5455,67.6258,60086.0
2020-03-11 15:00:00,84.22,84.54,83.96,84.0,91871.0,67.6177,67.8746,67.409,67.4411,91871.0
2020-03-11 15:05:00,83.98,84.01,83.57,83.68,136858.0,67.425,67.4491,67.0959,67.1842,136858.0
2020-03-11 15:10:00,83.69,84.04,83.68,83.89,83793.0,67.1922,67.4732,67.1842,67.3528,83793.0
2020-03-11 15:15:00,83.89,84.4,83.86,84.34,122493.0,67.3528,67.7622,67.3287,67.7141,122493.0
2020-03-11 15:20:00,84.35,84.45,83.71,83.82,164928.0,67.7221,67.8024,67.2083,67.2966,164928.0
2020-03-11 15:25:00,83.84,84.55,83.83,84.48,183406.0,67.3126,67.8827,67.3046,67.8265,183406.0
2020-03-11 15:30:00,84.34,85.1,84.17,84.89,186302.0,67.7141,68.3243,67.5776,68.1556,186302.0
2020-03-11 15:35:00,84.86,85.05,84.55,84.76,174070.0,68.1316,68.2841,67.8827,68.0513,174070.0
2020-03-11 15:40:00,84.79,85.27,84.69,84.95,210741.0,68.0754,68.4607,67.9951,68.2038,210741.0
2020-03-11 15:45:00,84.96,85.32,84.67,85.07,190098.0,68.2118,68.5009,67.979,68.3002,190098.0
2020-03-11 15:50:00,85.05,85.38,84.18,85.12,287618.0,68.2841,68.5491,67.5856,68.3403,287618.0
2020-03-11 15:55:00,85.08,85.18,84.7,84.84,394593.0,68.3082,68.3885,68.0031,68.1155,394593.0
2020-03-12 09:30:00,78.85,79.74,77.1,78.65,892460.0,63.3063,64.0209,61.9013,63.1457,892460.0
2020-03-12 09:35:00,78.59,79.0,78.44,78.5,40350.0,63.0976,63.4267,62.9771,63.0253,40350.0
2020-03-12 09:40:00,78.5,78.5,78.5,78.5,0.0,63.0253,63.0253,63.0253,63.0253,0.0
2020-03-12 09:45:00,78.5,78.5,78.5,78.5,0.0,63.0253,63.0253,63.0253,63.0253,0.0
2020-03-12 09:50:00,78.5,78.5,78.5,78.5,0.0,63.0253,63.0253,63.0253,63.0253,0.0
2020-03-12 09:55:00,78.3,80.75,77.06,80.64,619442.0,62.8647,64.8318,61.8692,64.7434,619442.0
2020-03-12 10:00:00,80.65,81.0,79.02,79.35,465140.0,64.7515,65.0325,63.4428,63.7077,465140.0
2020-03-12 10:05:00,79.48,79.55,78.5,78.61,329061.0,63.8121,63.8683,63.0253,63.1136,329061.0
2020-03-12 10:10:00,78.56,79.79,78.27,78.77,234985.0,63.0735,64.061,62.8406,63.2421,234985.0
2020-03-12 10:15:00,78.78,79.22,78.05,78.28,195484.0,63.2501,63.6034,62.664,62.8487,195484.0
2020-03-12 10:20:00,78.24,79.33,77.91,79.33,180446.0,62.8166,63.6917,62.5516,63.6917,180446.0
2020-03-12 10:25:00,79.32,80.5,79.29,79.95,182004.0,63.6837,64.631,63.6596,64.1895,182004.0
2020-03-12 10:30:00,79.98,80.59,79.57,80.44,163326.0,64.2136,64.7033,63.8844,64.5829,163326.0
2020-03-12 10:35:00,80.49,80.85,79.97,80.02,106442.0,64.623,64.9121,64.2055,64.2457,106442.0
2020-03-12 10:40:00,80.05,80.36,79.56,79.63,132858.0,64.2698,64.5186,63.8764,63.9326,132858.0
2020-03-12 10:45:00,79.68,80.05,79.41,79.84,172253.0,63.9727,64.2698,63.7559,64.1012,172253.0
2020-03-12 10:50:00,79.75,80.26,79.62,80.26,196573.0,64.0289,64.4384,63.9245,64.4384,196573.0
2020-03-12 10:55:00,80.22,80.31,79.78,79.88,132416.0,64.4062,64.4785,64.053,64.1333,132416.0
2020-03-12 11:00:00,79.91,79.95,79.13,79.58,247293.0,64.1574,64.1895,63.5311,63.8924,247293.0
2020-03-12 11:05:00,79.58,79.85,79.44,79.51,160779.0,63.8924,64.1092,63.78,63.8362,160779.0
2020-03-12 11:10:00,79.55,79.55,78.68,79.01,153776.0,63.8683,63.8683,63.1698,63.4348,153776.0
2020-03-12 11:15:00,79.0,79.5,78.64,78.96,145563.0,63.4267,63.8282,63.1377,63.3946,145563.0
2020-03-12 11:20:00,78.96,79.06,78.57,78.83,133264.0,63.3946,63.4749,63.0815,63.2903,133264.0
2020-03-12 11:25:00,78.78,79.07,78.65,78.8,129121.0,63.2501,63.4829,63.1457,63.2662,129121.0
2020-03-12 11:30:00,78.78,79.07,78.53,78.63,210540.0,63.2501,63.4829,63.0494,63.1297,210540.0
2020-03-12 11:35:00,78.67,78.98,78.13,78.23,147181.0,63.1618,63.4107,62.7282,62.8085,147181.0
2020-03-12 11:40:00,78.2,78.36,78.06,78.19,89305.0,62.7844,62.9129,62.672,62.7764,89305.0
2020-03-12 11:45:00,78.21,78.52,78.01,78.36,192729.0,62.7925,63.0414,62.6319,62.9129,192729.0
2020-03-12 11:50:00,78.34,78.56,77.81,78.5,212262.0,62.8968,63.0735,62.4713,63.0253,212262.0
2020-03-12 11:55:00,78.47,79.2,78.45,78.9,183283.0,63.0012,63.5873,62.9852,63.3465,183283.0
2020-03-12 12:00:00,78.9,78.93,78.14,78.2,101624.0,63.3465,63.3705,62.7363,62.7844,101624.0
2020-03-12 12:05:00,78.2,78.35,77.84,77.86,103435.0,62.7844,62.9049,62.4954,62.5115,103435.0
2020-03-12 12:10:00,77.87,77.91,77.3,77.5,124339.0,62.5195,62.5516,62.0619,62.2224,124339.0
2020-03-12 12:15:00,77.51,77.98,77.34,77.55,126174.0,62.2305,62.6078,62.094,62.2626,126174.0
2020-03-12 12:20:00,77.58,78.55,77.51,78.36,174172.0,62.2867,63.0655,62.2305,62.9129,174172.0
2020-03-12 12:25:00,78.37,78.6,78.07,78.3,133227.0,62.9209,63.1056,62.6801,62.8647,133227.0
2020-03-12 12:30:00,78.27,78.27,77.83,77.95,132133.0,62.8406,62.8406,62.4874,62.5837,132133.0
2020-03-12 12:35:00,77.95,78.09,77.7,77.89,92742.0,62.5837,62.6961,62.383,62.5356,92742.0
2020-03-12 12:40:00,77.9,77.9,77.4,77.59,138200.0,62.5436,62.5436,62.1422,62.2947,138200.0
2020-03-12 12:45:00,77.62,77.86,77.49,77.53,150666.0,62.3188,62.5115,62.2144,62.2465,150666.0
2020-03-12 12:50:00,77.52,79.68,77.52,79.2,177331.0,62.2385,63.9727,62.2385,63.5873,177331.0
2020-03-12 12:55:00,79.11,80.5,79.03,79.99,276659.0,63.5151,64.631,63.4508,64.2216,276659.0
2020-03-12 13:00:00,79.88,80.85,79.15,80.37,236421.0,64.1333,64.9121,63.5472,64.5267,236421.0
2020-03-12 13:05:00,80.3,81.2,79.33,79.66,318872.0,64.4705,65.1931,63.6917,63.9566,318872.0
2020-03-12 13:10:00,79.73,79.85,78.19,78.94,189212.0,64.0128,64.1092,62.7764,63.3786,189212.0
2020-03-12 13:15:00,78.91,79.38,78.74,79.37,95109.0,63.3545,63.7318,63.218,63.7238,95109.0
2020-03-12 13:20:00,79.41,80.02,79.12,79.7,120688.0,63.7559,64.2457,63.5231,63.9888,120688.0
2020-03-12 13:25:00,79.74,80.25,79.2,80.12,100306.0,64.0209,64.4303,63.5873,64.326,100306.0
2020-03-12 13:30:00,80.11,80.46,79.78,79.9,138333.0,64.3179,64.5989,64.053,64.1493,138333.0
2020-03-12 13:35:00,79.92,80.0,78.96,78.96,163604.0,64.1654,64.2296,63.3946,63.3946,163604.0
2020-03-12 13:40:00,78.9,79.21,78.71,79.1,166238.0,63.3465,63.5953,63.1939,63.507,166238.0
2020-03-12 13:45:00,79.05,79.92,78.88,79.92,155728.0,63.4669,64.1654,63.3304,64.1654,155728.0
2020-03-12 13:50:00,79.89,80.15,79.45,79.67,127710.0,64.1413,64.35,63.788,63.9647,127710.0
2020-03-12 13:55:00,79.74,80.38,79.66,80.27,150369.0,64.0209,64.5347,63.9566,64.4464,150369.0
2020-03-12 14:00:00,80.24,80.53,79.57,80.13,157085.0,64.4223,64.6551,63.8844,64.334,157085.0
2020-03-12 14:05:00,80.13,80.35,79.62,79.91,130029.0,64.334,64.5106,63.9245,64.1574,130029.0
2020-03-12 14:10:00,79.97,80.03,78.96,79.29,121463.0,64.2055,64.2537,63.3946,63.6596,121463.0
2020-03-12 14:15:00,79.26,79.32,78.69,78.79,104868.0,63.6355,63.6837,63.1779,63.2581,104868.0
2020-03-12 14:20:00,78.83,79.16,78.51,78.65,118796.0,63.2903,63.5552,63.0333,63.1457,118796.0
2020-03-12 14:25:00,78.67,79.13,78.52,78.8,94711.0,63.1618,63.5311,63.0414,63.2662,94711.0
2020-03-12 14:30:00,78.84,79.17,78.68,78.84,126211.0,63.2983,63.5632,63.1698,63.2983,126211.0
2020-03-12 14:35:00,78.85,78.91,78.21,78.57,183748.0,63.3063,63.3545,62.7925,63.0815,183748.0
2020-03-12 14:40:00,78.56,78.98,78.44,78.61,142118.0,63.0735,63.4107,62.9771,63.1136,142118.0
2020-03-12 14:45:00,78.65,79.12,78.31,79.05,192369.0,63.1457,63.5231,62.8728,63.4669,192369.0
2020-03-12 14:50:00,79.08,79.5,78.97,79.04,121612.0,63.491,63.8282,63.4027,63.4589,121612.0
2020-03-12 14:55:00,79.06,79.24,78.41,78.47,103244.0,63.4749,63.6194,62.953,63.0012,103244.0
2020-03-12 15:00:00,78.48,78.9,78.42,78.53,115870.0,63.0093,63.3465,62.9611,63.0494,115870.0
2020-03-12 15:05:00,78.54,78.89,78.26,78.67,218945.0,63.0574,63.3384,62.8326,63.1618,218945.0
2020-03-12 15:10:00,78.66,79.61,78.61,79.15,138929.0,63.1538,63.9165,63.1136,63.5472,138929.0
2020-03-12 15:15:00,79.15,79.15,78.71,78.73,130638.0,63.5472,63.5472,63.1939,63.21,130638.0
2020-03-12 15:20:00,78.75,78.82,78.25,78.43,283192.0,63.226,63.2822,62.8246,62.9691,283192.0
2020-03-12 15:25:00,78.41,78.54,78.13,78.25,196983.0,62.953,63.0574,62.7282,62.8246,196983.0
2020-03-12 15:30:00,78.22,78.89,78.15,78.42,255721.0,62.8005,63.3384,62.7443,62.9611,255721.0
2020-03-12 15:35:00,78.39,79.28,78.37,79.12,253052.0,62.937,63.6515,62.9209,63.5231,253052.0
2020-03-12 15:40:00,79.12,79.87,78.98,79.26,226857.0,63.5231,64.1252,63.4107,63.6355,226857.0
2020-03-12 15:45:00,79.28,79.93,79.28,79.55,326289.0,63.6515,64.1734,63.6515,63.8683,326289.0
2020-03-12 15:50:00,79.59,81.29,79.55,79.89,473086.0,63.9004,65.2653,63.8683,64.1413,473086.0
2020-03-12 15:55:00,79.89,80.06,77.25,78.6,971019.0,64.1413,64.2778,62.0217,63.1056,971019.0
2020-03-13 09:30:00,83.36,83.5,82.27,82.38,659578.0,66.9273,67.0397,66.0521,66.1404,659578.0
2020-03-13 09:35:00,82.42,82.42,81.64,81.65,373360.0,66.1726,66.1726,65.5463,65.5543,373360.0
2020-03-13 09:40:00,81.64,81.88,80.93,81.67,382178.0,65.5463,65.739,64.9763,65.5704,382178.0
2020-03-13 09:45:00,81.7,82.04,81.16,81.36,242444.0,65.5945,65.8675,65.1609,65.3215,242444.0
2020-03-13 09:50:00,81.36,81.47,80.76,81.04,203120.0,65.3215,65.4098,64.8398,65.0646,203120.0
2020-03-13 09:55:00,81.08,81.57,80.83,81.56,321741.0,65.0967,65.4901,64.896,65.4821,321741.0
2020-03-13 10:00:00,81.56,82.73,81.23,82.66,188800.0,65.4821,66.4214,65.2171,66.3652,188800.0
2020-03-13 10:05:00,82.69,83.07,82.48,82.72,184947.0,66.3893,66.6944,66.2207,66.4134,184947.0
2020-03-13 10:10:00,82.76,83.32,82.57,82.78,224767.0,66.4455,66.8951,66.293,66.4616,224767.0
2020-03-13 10:15:00,82.8,84.13,82.61,84.07,370275.0,66.4776,67.5455,66.3251,67.4973,370275.0
2020-03-13 10:20:00,84.1,84.95,83.82,84.47,277684.0,67.5214,68.2038,67.2966,67.8184,277684.0
2020-03-13 10:25:00,84.45,84.77,83.74,84.11,179893.0,67.8024,68.0593,67.2323,67.5294,179893.0
2020-03-13 10:30:00,84.16,84.18,82.97,83.04,235079.0,67.5696,67.5856,66.6141,66.6703,235079.0
2020-03-13 10:35:00,83.04,83.11,82.39,83.0,173236.0,66.6703,66.7265,66.1485,66.6382,173236.0
2020-03-13 10:40:00,83.05,83.21,82.39,82.6,144977.0,66.6784,66.8068,66.1485,66.3171,144977.0
2020-03-13 10:45:00,82.61,82.99,82.27,82.32,150785.0,66.3251,66.6302,66.0521,66.0923,150785.0
2020-03-13 10:50:00,82.35,82.43,82.02,82.16,131667.0,66.1164,66.1806,65.8514,65.9638,131667.0
2020-03-13 10:55:00,82.14,82.22,81.23,81.53,172673.0,65.9478,66.012,65.2171,65.458,172673.0
2020-03-13 11:00:00,81.56,82.29,81.51,82.13,151891.0,65.4821,66.0682,65.4419,65.9397,151891.0
2020-03-13 11:05:00,81.96,82.36,81.81,82.3,94563.0,65.8032,66.1244,65.6828,66.0762,94563.0
2020-03-13 11:10:00,82.28,82.64,81.77,82.5,116223.0,66.0602,66.3492,65.6507,66.2368,116223.0
2020-03-13 11:15:00,82.5,82.51,81.8,82.01,104438.0,66.2368,66.2448,65.6748,65.8434,104438.0
2020-03-13 11:20:00,82.03,82.31,81.88,81.92,98759.0,65.8594,66.0842,65.739,65.7711,98759.0
2020-03-13 11:25:00,81.95,82.19,81.67,81.7,123567.0,65.7952,65.9879,65.5704,65.5945,123567.0
2020-03-13 11:30:00,81.74,82.13,80.92,80.93,202000.0,65.6266,65.9397,64.9683,64.9763,202000.0
2020-03-13 11:35:00,80.94,81.71,80.88,81.29,181764.0,64.9843,65.6025,64.9361,65.2653,181764.0
2020-03-13 11:40:00,81.29,81.32,80.76,80.83,165974.0,65.2653,65.2894,64.8398,64.896,165974.0
2020-03-13 11:45:00,80.83,81.14,80.69,80.8,114084.0,64.896,65.1449,64.7836,64.8719,114084.0
2020-03-13 11:50:00,80.77,81.66,80.76,81.56,137887.0,64.8478,65.5624,64.8398,65.4821,137887.0
2020-03-13 11:55:00,81.59,82.5,81.5,82.24,168641.0,65.5062,66.2368,65.4339,66.028,168641.0
2020-03-13 12:00:00,82.22,82.43,81.36,81.64,146504.0,66.012,66.1806,65.3215,65.5463,146504.0
2020-03-13 12:05:00,81.66,82.04,81.33,81.95,158366.0,65.5624,65.8675,65.2974,65.7952,158366.0
2020-03-13 12:10:00,81.94,82.29,81.61,81.99,138996.0,65.7872,66.0682,65.5222,65.8273,138996.0
2020-03-13 12:15:00,81.94,82.49,81.82,82.17,122473.0,65.7872,66.2288,65.6908,65.9718,122473.0
2020-03-13 12:20:00,82.14,82.37,81.98,82.08,87419.0,65.9478,66.1324,65.8193,65.8996,87419.0
2020-03-13 12:25:00,82.11,82.41,81.91,81.97,97461.0,65.9237,66.1645,65.7631,65.8113,97461.0
2020-03-13 12:30:00,81.91,83.46,81.91,83.16,165162.0,65.7631,67.0075,65.7631,66.7667,165162.0
2020-03-13 12:35:00,83.12,83.27,82.76,83.14,98294.0,66.7346,66.855,66.4455,66.7506,98294.0
2020-03-13 12:40:00,83.18,83.69,83.02,83.56,122212.0,66.7827,67.1922,66.6543,67.0878,122212.0
2020-03-13 12:45:00,83.56,83.79,83.3,83.68,114089.0,67.0878,67.2725,66.8791,67.1842,114089.0
2020-03-13 12:50:00,83.62,83.95,83.58,83.73,133173.0,67.136,67.401,67.1039,67.2243,133173.0
2020-03-13 12:55:00,83.72,84.02,83.18,83.45,207280.0,67.2163,67.4572,66.7827,66.9995,207280.0
2020-03-13 13:00:00,83.44,83.78,83.14,83.23,111883.0,66.9915,67.2645,66.7506,66.8229,111883.0
2020-03-13 13:05:00,83.27,83.5,83.02,83.18,97147.0,66.855,67.0397,66.6543,66.7827,97147.0
2020-03-13 13:10:00,83.16,83.8,83.08,83.8,135550.0,66.7667,67.2805,66.7025,67.2805,135550.0
2020-03-13 13:15:00,83.81,83.91,83.51,83.78,114158.0,67.2885,67.3688,67.0477,67.2645,114158.0
2020-03-13 13:20:00,83.79,84.28,83.67,84.24,181139.0,67.2725,67.6659,67.1761,67.6338,181139.0
2020-03-13 13:25:00,84.24,84.71,84.13,84.6,201945.0,67.6338,68.0111,67.5455,67.9228,201945.0
2020-03-13 13:30:00,84.59,84.87,84.48,84.69,231481.0,67.9148,68.1396,67.8265,67.9951,231481.0
2020-03-13 13:35:00,84.66,84.78,84.18,84.49,150722.0,67.971,68.0673,67.5856,67.8345,150722.0
2020-03-13 13:40:00,84.45,84.7,84.27,84.42,141257.0,67.8024,68.0031,67.6579,67.7783,141257.0
2020-03-13 13:45:00,84.45,84.92,84.44,84.67,140302.0,67.8024,68.1797,67.7944,67.979,140302.0
2020-03-13 13:50:00,84.67,84.88,84.51,84.64,114861.0,67.979,68.1476,67.8506,67.9549,114861.0
2020-03-13 13:55:00,84.64,84.83,84.38,84.57,181085.0,67.9549,68.1075,67.7462,67.8987,181085.0
2020-03-13 14:00:00,84.6,84.6,83.98,84.11,131408.0,67.9228,67.9228,67.425,67.5294,131408.0
2020-03-13 14:05:00,84.11,84.34,83.47,83.77,183597.0,67.5294,67.7141,67.0156,67.2564,183597.0
2020-03-13 14:10:00,83.71,83.97,83.5,83.77,161148.0,67.2083,67.417,67.0397,67.2564,161148.0
2020-03-13 14:15:00,83.73,83.93,83.41,83.56,152573.0,67.2243,67.3849,66.9674,67.0878,152573.0
2020-03-13 14:20:00,83.54,83.76,83.29,83.41,112463.0,67.0718,67.2484,66.8711,66.9674,112463.0
2020-03-13 14:25:00,83.41,83.53,83.13,83.33,144836.0,66.9674,67.0637,66.7426,66.9032,144836.0
2020-03-13 14:30:00,83.46,83.51,82.75,82.86,179076.0,67.0075,67.0477,66.4375,66.5258,179076.0
2020-03-13 14:35:00,82.81,82.96,81.97,82.01,213058.0,66.4857,66.6061,65.8113,65.8434,213058.0
2020-03-13 14:40:00,82.06,82.89,81.86,82.76,236159.0,65.8835,66.5499,65.723,66.4455,236159.0
2020-03-13 14:45:00,82.76,82.96,82.43,82.62,187165.0,66.4455,66.6061,66.1806,66.3331,187165.0
2020-03-13 14:50:00,82.64,82.96,82.31,82.59,132534.0,66.3492,66.6061,66.0842,66.309,132534.0
2020-03-13 14:55:00,82.57,82.86,82.43,82.7,142537.0,66.293,66.5258,66.1806,66.3974,142537.0
2020-03-13 15:00:00,82.69,83.39,82.57,83.31,170787.0,66.3893,66.9513,66.293,66.8871,170787.0
2020-03-13 15:05:00,83.31,83.6,83.01,83.28,126117.0,66.8871,67.1199,66.6463,66.863,126117.0
2020-03-13 15:10:00,83.24,83.4,82.57,83.16,171848.0,66.8309,66.9594,66.293,66.7667,171848.0
2020-03-13 15:15:00,83.12,83.47,82.82,83.05,156284.0,66.7346,67.0156,66.4937,66.6784,156284.0
2020-03-13 15:20:00,83.07,83.7,82.88,83.3,188910.0,66.6944,67.2002,66.5419,66.8791,188910.0
2020-03-13 15:25:00,83.26,83.92,83.24,83.8,135379.0,66.847,67.3769,66.8309,67.2805,135379.0
2020-03-13 15:30:00,83.84,83.95,81.61,82.68,325228.0,67.3126,67.401,65.5222,66.3813,325228.0
2020-03-13 15:35:00,82.59,84.15,82.25,83.52,189098.0,66.309,67.5615,66.0361,67.0557,189098.0
2020-03-13 15:40:00,83.6,84.82,83.12,84.42,254484.0,67.1199,68.0994,66.7346,67.7783,254484.0
2020-03-13 15:45:00,84.45,85.77,84.43,85.72,500280.0,67.8024,68.8622,67.7863,68.822,500280.0
2020-03-13 15:50:00,85.7,86.32,85.47,85.9,516942.0,68.806,69.3038,68.6213,68.9665,516942.0
2020-03-13 15:55:00,85.88,85.95,83.89,85.25,950199.0,68.9505,69.0067,67.3528,68.4447,950199.0
2020-03-16 09:30:00,79.0,79.2,78.76,79.2,700.0,63.4267,63.5873,63.2341,63.5873,700.0
2020-03-16 09:35:00,79.2,79.2,79.2,79.2,0.0,63.5873,63.5873,63.5873,63.5873,0.0
2020-03-16 09:40:00,79.2,79.2,79.2,79.2,0.0,63.5873,63.5873,63.5873,63.5873,0.0
2020-03-16 09:45:00,78.86,81.5,76.74,78.08,554165.0,63.3143,65.4339,61.6123,62.6881,554165.0
2020-03-16 09:50:00,78.13,79.79,78.1,79.63,231692.0,62.7282,64.061,62.7042,63.9326,231692.0
2020-03-16 09:55:00,79.73,80.75,79.03,79.23,247868.0,64.0128,64.8318,63.4508,63.6114,247868.0
2020-03-16 10:00:00,79.08,79.97,79.05,79.39,136472.0,63.491,64.2055,63.4669,63.7399,136472.0
2020-03-16 10:05:00,79.42,80.14,78.95,79.67,196803.0,63.7639,64.342,63.3866,63.9647,196803.0
2020-03-16 10:10:00,79.72,80.6,79.5,80.21,199637.0,64.0048,64.7113,63.8282,64.3982,199637.0
2020-03-16 10:15:00,80.15,80.45,79.57,79.7,123209.0,64.35,64.5909,63.8844,63.9888,123209.0
2020-03-16 10:20:00,79.59,80.69,79.57,80.65,219704.0,63.9004,64.7836,63.8844,64.7515,219704.0
2020-03-16 10:25:00,80.63,81.79,80.45,81.02,224519.0,64.7354,65.6668,64.5909,65.0485,224519.0
2020-03-16 10:30:00,81.09,81.99,80.91,81.26,296259.0,65.1047,65.8273,64.9602,65.2412,296259.0
2020-03-16 10:35:00,81.27,82.01,81.17,81.94,214639.0,65.2493,65.8434,65.169,65.7872,214639.0
2020-03-16 10:40:00,81.93,82.05,81.4,81.75,175094.0,65.7792,65.8755,65.3536,65.6346,175094.0
2020-03-16 10:45:00,81.79,82.18,81.0,81.17,169472.0,65.6668,65.9799,65.0325,65.169,169472.0
2020-03-16 10:50:00,81.19,81.29,80.53,81.08,231368.0,65.185,65.2653,64.6551,65.0967,231368.0
2020-03-16 10:55:00,80.96,81.1,80.1,80.28,187401.0,65.0004,65.1128,64.3099,64.4544,187401.0
2020-03-16 11:00:00,80.22,81.09,80.17,80.54,78421.0,64.4062,65.1047,64.3661,64.6632,78421.0
2020-03-16 11:05:00,80.54,81.25,80.29,80.96,115701.0,64.6632,65.2332,64.4624,65.0004,115701.0
2020-03-16 11:10:00,80.94,81.25,80.84,80.91,123327.0,64.9843,65.2332,64.904,64.9602,123327.0
2020-03-16 11:15:00,80.91,81.73,80.87,81.31,188541.0,64.9602,65.6186,64.9281,65.2814,188541.0
2020-03-16 11:20:00,81.32,81.65,81.14,81.5,145793.0,65.2894,65.5543,65.1449,65.4339,145793.0
2020-03-16 11:25:00,81.51,81.53,81.06,81.23,101958.0,65.4419,65.458,65.0807,65.2171,101958.0
2020-03-16 11:30:00,81.2,81.28,80.43,80.49,161589.0,65.1931,65.2573,64.5748,64.623,161589.0
2020-03-16 11:35:00,80.48,80.93,80.27,80.63,134795.0,64.615,64.9763,64.4464,64.7354,134795.0
2020-03-16 11:40:00,80.7,80.83,80.0,80.02,191938.0,64.7916,64.896,64.2296,64.2457,191938.0
2020-03-16 11:45:00,80.03,80.16,79.54,79.66,146057.0,64.2537,64.3581,63.8603,63.9566,146057.0
2020-03-16 11:50:00,79.66,79.71,79.5,79.59,132647.0,63.9566,63.9968,63.8282,63.9004,132647.0
2020-03-16 11:55:00,79.62,80.07,79.25,80.04,132097.0,63.9245,64.2858,63.6275,64.2617,132097.0
2020-03-16 12:00:00,80.0,80.3,79.79,80.01,102871.0,64.2296,64.4705,64.061,64.2376,102871.0
2020-03-16 12:05:00,80.01,80.09,79.77,79.87,75150.0,64.2376,64.3019,64.045,64.1252,75150.0
2020-03-16 12:10:00,79.86,79.88,79.05,79.08,104195.0,64.1172,64.1333,63.4669,63.491,104195.0
2020-03-16 12:15:00,79.08,79.23,78.53,78.6,111124.0,63.491,63.6114,63.0494,63.1056,111124.0
2020-03-16 12:20:00,78.57,78.62,78.05,78.07,135796.0,63.0815,63.1217,62.664,62.6801,135796.0
2020-03-16 12:25:00,78.07,78.27,78.0,78.01,207396.0,62.6801,62.8406,62.6239,62.6319,207396.0
2020-03-16 12:30:00,78.01,78.06,77.22,77.25,153317.0,62.6319,62.672,61.9976,62.0217,153317.0
2020-03-16 12:35:00,77.23,77.82,77.23,77.49,165947.0,62.0057,62.4794,62.0057,62.2144,165947.0
2020-03-16 12:40:00,77.52,77.8,77.5,77.74,142215.0,62.2385,62.4633,62.2224,62.4151,142215.0
2020-03-16 12:45:00,77.74,77.8,77.26,77.32,181299.0,62.4151,62.4633,62.0297,62.0779,181299.0
2020-03-16 12:50:00,77.32,77.48,77.05,77.08,170461.0,62.0779,62.2064,61.8611,61.8852,170461.0
2020-03-16 12:55:00,77.08,77.77,77.01,77.48,133362.0,61.8852,62.4392,61.829,62.2064,133362.0
2020-03-16 13:00:00,77.48,78.08,77.38,78.06,129011.0,62.2064,62.6881,62.1261,62.672,129011.0
2020-03-16 13:05:00,78.1,78.1,77.37,77.78,84735.0,62.7042,62.7042,62.1181,62.4472,84735.0
2020-03-16 13:10:00,77.78,78.85,77.68,78.3,97426.0,62.4472,63.3063,62.367,62.8647,97426.0
2020-03-16 13:15:00,78.29,78.57,77.82,77.84,118118.0,62.8567,63.0815,62.4794,62.4954,118118.0
2020-03-16 13:20:00,77.87,78.52,77.52,78.42,104269.0,62.5195,63.0414,62.2385,62.9611,104269.0
2020-03-16 13:25:00,78.42,78.46,77.95,78.05,128993.0,62.9611,62.9932,62.5837,62.664,128993.0
2020-03-16 13:30:00,78.0,78.04,77.17,77.36,102285.0,62.6239,62.656,61.9575,62.11,102285.0
2020-03-16 13:35:00,77.36,77.47,77.0,77.07,176851.0,62.11,62.1984,61.821,61.8772,176851.0
2020-03-16 13:40:00,77.06,77.07,76.8,76.91,195258.0,61.8692,61.8772,61.6604,61.7487,195258.0
2020-03-16 13:45:00,76.88,77.3,76.87,77.0,120895.0,61.7247,62.0619,61.7166,61.821,120895.0
2020-03-16 13:50:00,77.01,77.2,76.88,77.01,146865.0,61.829,61.9816,61.7247,61.829,146865.0
2020-03-16 13:55:00,77.0,77.4,76.9,76.91,167843.0,61.821,62.1422,61.7407,61.7487,167843.0
2020-03-16 14:00:00,76.9,76.91,76.05,76.22,185193.0,61.7407,61.7487,61.0583,61.1948,185193.0
2020-03-16 14:05:00,76.23,76.57,76.04,76.17,137005.0,61.2028,61.4758,61.0502,61.1546,137005.0
2020-03-16 14:10:00,76.22,77.0,76.22,77.0,90562.0,61.1948,61.821,61.1948,61.821,90562.0
2020-03-16 14:15:00,77.03,77.19,76.2,76.2,116586.0,61.8451,61.9735,61.1787,61.1787,116586.0
2020-03-16 14:20:00,76.2,77.07,76.2,76.61,151627.0,61.1787,61.8772,61.1787,61.5079,151627.0
2020-03-16 14:25:00,76.62,76.68,76.27,76.59,183063.0,61.5159,61.5641,61.2349,61.4918,183063.0
2020-03-16 14:30:00,76.6,77.24,76.37,77.11,259392.0,61.4999,62.0137,61.3152,61.9093,259392.0
2020-03-16 14:35:00,77.13,77.29,76.63,76.68,185433.0,61.9254,62.0538,61.5239,61.5641,185433.0
2020-03-16 14:40:00,76.69,76.75,76.1,76.27,172534.0,61.5721,61.6203,61.0984,61.2349,172534.0
2020-03-16 14:45:00,76.28,76.31,75.86,75.97,193309.0,61.2429,61.267,60.9057,60.994,193309.0
2020-03-16 14:50:00,76.01,77.18,75.95,77.14,252234.0,61.0262,61.9655,60.978,61.9334,252234.0
2020-03-16 14:55:00,77.14,78.48,77.0,77.88,191665.0,61.9334,63.0093,61.821,62.5275,191665.0
2020-03-16 15:00:00,77.88,78.81,77.85,78.25,164038.0,62.5275,63.2742,62.5034,62.8246,164038.0
2020-03-16 15:05:00,78.22,78.42,77.53,77.64,106585.0,62.8005,62.9611,62.2465,62.3348,106585.0
2020-03-16 15:10:00,77.63,77.76,77.18,77.23,157662.0,62.3268,62.4312,61.9655,62.0057,157662.0
2020-03-16 15:15:00,77.23,77.69,77.2,77.27,196228.0,62.0057,62.375,61.9816,62.0378,196228.0
2020-03-16 15:20:00,77.25,77.35,76.0,76.48,208475.0,62.0217,62.102,61.0181,61.4035,208475.0
2020-03-16 15:25:00,76.55,76.71,75.77,75.77,232058.0,61.4597,61.5882,60.8335,60.8335,232058.0
2020-03-16 15:30:00,75.77,75.84,75.0,75.01,448997.0,60.8335,60.8897,60.2153,60.2233,448997.0
2020-03-16 15:35:00,75.01,75.12,74.35,74.65,346400.0,60.2233,60.3116,59.6934,59.9343,346400.0
2020-03-16 15:40:00,74.65,74.84,73.58,74.83,552995.0,59.9343,60.0868,59.0752,60.0788,552995.0
2020-03-16 15:45:00,74.83,75.39,74.47,75.04,370544.0,60.0788,60.5284,59.7897,60.2474,370544.0
2020-03-16 15:50:00,75.0,75.01,74.12,74.37,493309.0,60.2153,60.2233,59.5087,59.7095,493309.0
2020-03-16 15:55:00,74.37,74.41,73.66,74.27,1282237.0,59.7095,59.7416,59.1394,59.6292,1282237.0
2020-03-17 09:30:00,75.71,76.16,73.94,74.01,524046.0,60.7853,61.1466,59.3642,59.4204,524046.0
2020-03-17 09:35:00,73.99,74.02,72.0,72.06,387320.0,59.4044,59.4284,57.8067,57.8548,387320.0
2020-03-17 09:40:00,72.05,72.05,70.01,70.29,329216.0,57.8468,57.8468,56.2089,56.4337,329216.0
2020-03-17 09:45:00,70.29,73.22,70.29,71.13,514846.0,56.4337,58.7862,56.4337,57.1082,514846.0
2020-03-17 09:50:00,71.13,71.13,70.0,70.0,345934.0,57.1082,57.1082,56.2009,56.2009,345934.0
2020-03-17 09:55:00,70.01,71.08,69.99,70.35,281748.0,56.2089,57.068,56.1929,56.4819,281748.0
2020-03-17 10:00:00,70.35,70.64,70.0,70.25,333137.0,56.4819,56.7147,56.2009,56.4016,333137.0
2020-03-17 10:05:00,70.28,71.19,70.0,70.63,275289.0,56.4257,57.1563,56.2009,56.7067,275289.0
2020-03-17 10:10:00,70.78,71.84,70.51,71.84,217040.0,56.8272,57.6782,56.6104,57.6782,217040.0
2020-03-17 10:15:00,71.8,73.59,71.55,72.09,286091.0,57.6461,59.0832,57.4454,57.8789,286091.0
2020-03-17 10:20:00,72.09,72.52,71.42,71.42,185582.0,57.8789,58.2241,57.341,57.341,185582.0
2020-03-17 10:25:00,71.44,71.51,71.14,71.15,230461.0,57.357,57.4132,57.1162,57.1242,230461.0
2020-03-17 10:30:00,71.16,71.63,71.11,71.16,271089.0,57.1322,57.5096,57.0921,57.1322,271089.0
2020-03-17 10:35:00,71.14,71.27,70.28,70.53,235896.0,57.1162,57.2206,56.4257,56.6264,235896.0
2020-03-17 10:40:00,70.5,71.99,70.46,71.94,304359.0,56.6023,57.7986,56.5702,57.7585,304359.0
2020-03-17 10:45:00,71.93,73.21,71.8,72.16,387449.0,57.7505,58.7781,57.6461,57.9351,387449.0
2020-03-17 10:50:00,72.13,72.63,71.8,72.43,299161.0,57.911,58.3125,57.6461,58.1519,299161.0
2020-03-17 10:55:00,72.48,73.6,72.47,73.32,259679.0,58.192,59.0912,58.184,58.8664,259679.0
2020-03-17 11:00:00,73.32,73.43,72.65,73.16,322773.0,58.8664,58.9548,58.3285,58.738,322773.0
2020-03-17 11:05:00,73.16,74.24,72.81,74.11,264830.0,58.738,59.6051,58.457,59.5007,264830.0
2020-03-17 11:10:00,74.11,75.74,74.04,75.74,246089.0,59.5007,60.8094,59.4445,60.8094,246089.0
2020-03-17 11:15:00,75.83,76.56,75.21,75.99,294724.0,60.8816,61.4677,60.3839,61.0101,294724.0
2020-03-17 11:20:00,75.98,76.11,75.42,75.61,281250.0,61.0021,61.1064,60.5525,60.705,281250.0
2020-03-17 11:25:00,75.58,75.64,74.72,74.9,165512.0,60.6809,60.7291,59.9905,60.135,165512.0
2020-03-17 11:30:00,74.9,75.86,74.9,75.43,207304.0,60.135,60.9057,60.135,60.5605,207304.0
2020-03-17 11:35:00,75.4,75.47,74.58,74.73,171538.0,60.5364,60.5926,59.8781,59.9985,171538.0
2020-03-17 11:40:00,74.78,75.44,74.56,75.19,168851.0,60.0386,60.5685,59.862,60.3678,168851.0
2020-03-17 11:45:00,75.19,75.69,74.82,75.43,159233.0,60.3678,60.7692,60.0707,60.5605,159233.0
2020-03-17 11:50:00,75.45,75.96,75.14,75.79,163627.0,60.5766,60.986,60.3277,60.8495,163627.0
2020-03-17 11:55:00,75.78,75.88,75.16,75.59,104676.0,60.8415,60.9218,60.3437,60.689,104676.0
2020-03-17 12:00:00,75.58,75.92,75.35,75.92,171816.0,60.6809,60.9539,60.4963,60.9539,171816.0
2020-03-17 12:05:00,75.95,77.11,75.91,77.1,211187.0,60.978,61.9093,60.9459,61.9013,211187.0
2020-03-17 12:10:00,77.17,77.71,77.01,77.68,231855.0,61.9575,62.391,61.829,62.367,231855.0
2020-03-17 12:15:00,77.67,77.69,77.01,77.47,175338.0,62.3589,62.375,61.829,62.1984,175338.0
2020-03-17 12:20:00,77.49,77.68,76.29,76.52,246214.0,62.2144,62.367,61.251,61.4356,246214.0
2020-03-17 12:25:00,76.51,76.62,76.12,76.15,164158.0,61.4276,61.5159,61.1145,61.1386,164158.0
2020-03-17 12:30:00,76.13,76.43,75.91,76.09,132946.0,61.1225,61.3634,60.9459,61.0904,132946.0
2020-03-17 12:35:00,76.11,76.44,75.83,75.86,123181.0,61.1064,61.3714,60.8816,60.9057,123181.0
2020-03-17 12:40:00,75.86,75.93,74.96,74.98,217007.0,60.9057,60.9619,60.1831,60.1992,217007.0
2020-03-17 12:45:00,74.98,75.05,74.86,74.93,156411.0,60.1992,60.2554,60.1029,60.1591,156411.0
2020-03-17 12:50:00,74.93,75.12,74.67,74.9,138130.0,60.1591,60.3116,59.9503,60.135,138130.0
2020-03-17 12:55:00,74.9,75.06,74.42,74.8,104922.0,60.135,60.2634,59.7496,60.0547,104922.0
2020-03-17 13:00:00,74.81,75.13,74.64,74.67,128541.0,60.0627,60.3196,59.9262,59.9503,128541.0
2020-03-17 13:05:00,74.67,74.88,74.56,74.66,142609.0,59.9503,60.1189,59.862,59.9423,142609.0
2020-03-17 13:10:00,74.66,74.67,74.44,74.46,265049.0,59.9423,59.9503,59.7657,59.7817,265049.0
2020-03-17 13:15:00,74.46,74.92,74.02,74.51,216149.0,59.7817,60.151,59.4284,59.8219,216149.0
2020-03-17 13:20:00,74.51,74.96,74.48,74.52,120307.0,59.8219,60.1831,59.7978,59.8299,120307.0
2020-03-17 13:25:00,74.54,74.54,74.0,74.0,156299.0,59.8459,59.8459,59.4124,59.4124,156299.0
2020-03-17 13:30:00,74.0,74.18,73.6,73.97,143201.0,59.4124,59.5569,59.0912,59.3883,143201.0
2020-03-17 13:35:00,73.96,74.21,73.62,73.77,145251.0,59.3803,59.581,59.1073,59.2277,145251.0
2020-03-17 13:40:00,73.77,73.96,73.66,73.79,135887.0,59.2277,59.3803,59.1394,59.2438,135887.0
2020-03-17 13:45:00,73.78,74.61,73.69,74.29,92186.0,59.2358,59.9021,59.1635,59.6452,92186.0
2020-03-17 13:50:00,74.32,74.62,73.94,74.15,120416.0,59.6693,59.9102,59.3642,59.5328,120416.0
2020-03-17 13:55:00,74.1,74.91,74.08,74.7,97674.0,59.4927,60.143,59.4766,59.9744,97674.0
2020-03-17 14:00:00,74.67,75.03,74.34,75.0,84291.0,59.9503,60.2393,59.6854,60.2153,84291.0
2020-03-17 14:05:00,75.03,76.22,74.92,76.0,126082.0,60.2393,61.1948,60.151,61.0181,126082.0
2020-03-17 14:10:00,76.01,76.38,75.56,75.81,120375.0,61.0262,61.3232,60.6649,60.8656,120375.0
2020-03-17 14:15:00,75.82,76.35,75.68,76.12,165359.0,60.8736,61.2991,60.7612,61.1145,165359.0
2020-03-17 14:20:00,76.19,76.3,75.33,75.65,78595.0,61.1707,61.259,60.4802,60.7371,78595.0
2020-03-17 14:25:00,75.61,76.37,75.55,76.22,84190.0,60.705,61.3152,60.6568,61.1948,84190.0
2020-03-17 14:30:00,76.21,76.8,76.19,76.59,74985.0,61.1867,61.6604,61.1707,61.4918,74985.0
2020-03-17 14:35:00,76.59,76.91,76.39,76.89,101404.0,61.4918,61.7487,61.3313,61.7327,101404.0
2020-03-17 14:40:00,76.9,77.01,76.07,76.08,92273.0,61.7407,61.829,61.0743,61.0824,92273.0
2020-03-17 14:45:00,76.08,76.13,75.41,75.7,93710.0,61.0824,61.1225,60.5444,60.7773,93710.0
2020-03-17 14:50:00,75.7,75.89,75.39,75.82,81424.0,60.7773,60.9298,60.5284,60.8736,81424.0
2020-03-17 14:55:00,75.82,76.09,75.67,75.97,85942.0,60.8736,61.0904,60.7532,60.994,85942.0
2020-03-17 15:00:00,75.97,76.02,74.61,74.82,163405.0,60.994,61.0342,59.9021,60.0707,163405.0
2020-03-17 15:05:00,74.79,75.55,74.56,75.18,158893.0,60.0467,60.6568,59.862,60.3598,158893.0
2020-03-17 15:10:00,75.21,75.3,74.71,74.9,143577.0,60.3839,60.4561,59.9824,60.135,143577.0
2020-03-17 15:15:00,74.88,75.09,74.43,74.59,145457.0,60.1189,60.2875,59.7576,59.8861,145457.0
2020-03-17 15:20:00,74.56,74.68,73.9,74.06,232005.0,59.862,59.9583,59.3321,59.4606,232005.0
2020-03-17 15:25:00,74.05,74.15,72.71,72.9,216018.0,59.4525,59.5328,58.3767,58.5292,216018.0
2020-03-17 15:30:00,72.87,73.62,72.81,73.33,197423.0,58.5051,59.1073,58.457,58.8745,197423.0
2020-03-17 15:35:00,73.34,73.38,73.1,73.27,423348.0,58.8825,58.9146,58.6898,58.8263,423348.0
2020-03-17 15:40:00,73.3,73.62,72.92,73.34,339978.0,58.8504,59.1073,58.5453,58.8825,339978.0
2020-03-17 15:45:00,73.36,73.6,72.99,73.4,335259.0,58.8986,59.0912,58.6015,58.9307,335259.0
2020-03-17 15:50:00,73.41,73.59,72.46,72.76,507304.0,58.9387,59.0832,58.176,58.4168,507304.0
2020-03-17 15:55:00,72.76,73.1,72.25,73.0,984864.0,58.4168,58.6898,58.0074,58.6095,984864.0
2020-03-18 09:30:00,70.02,70.07,68.6,69.35,547884.0,56.217,56.2571,55.0769,55.679,547884.0
2020-03-18 09:35:00,69.39,69.56,68.01,68.07,331311.0,55.7112,55.8476,54.6032,54.6514,331311.0
2020-03-18 09:40:00,68.1,69.39,68.01,69.06,534420.0,54.6755,55.7112,54.6032,55.4462,534420.0
2020-03-18 09:45:00,69.09,69.15,68.16,68.36,340860.0,55.4703,55.5185,54.7236,54.8842,340860.0
2020-03-18 09:50:00,68.4,69.84,68.25,69.5,273432.0,54.9163,56.0725,54.7959,55.7995,273432.0
2020-03-18 09:55:00,69.56,71.39,69.49,69.95,216853.0,55.8476,57.3169,55.7914,56.1608,216853.0
2020-03-18 10:00:00,69.96,71.12,69.62,70.54,168517.0,56.1688,57.1001,55.8958,56.6345,168517.0
2020-03-18 10:05:00,70.59,71.02,70.02,70.11,166975.0,56.6746,57.0198,56.217,56.2892,166975.0
2020-03-18 10:10:00,70.14,70.6,69.65,70.47,149996.0,56.3133,56.6826,55.9199,56.5783,149996.0
2020-03-18 10:15:00,70.46,70.79,70.19,70.27,155449.0,56.5702,56.8352,56.3535,56.4177,155449.0
2020-03-18 10:20:00,70.29,70.87,69.82,70.41,154347.0,56.4337,56.8994,56.0564,56.5301,154347.0
2020-03-18 10:25:00,70.41,70.76,70.12,70.75,124628.0,56.5301,56.8111,56.2973,56.8031,124628.0
2020-03-18 10:30:00,70.67,70.85,70.31,70.61,100801.0,56.7388,56.8834,56.4498,56.6907,100801.0
2020-03-18 10:35:00,70.61,70.62,69.94,70.16,130866.0,56.6907,56.6987,56.1527,56.3294,130866.0
2020-03-18 10:40:00,70.12,70.76,70.09,70.44,120151.0,56.2973,56.8111,56.2732,56.5542,120151.0
2020-03-18 10:45:00,70.48,70.51,69.53,69.63,233765.0,56.5863,56.6104,55.8236,55.9038,233765.0
2020-03-18 10:50:00,69.62,69.67,69.1,69.17,172301.0,55.8958,55.936,55.4783,55.5345,172301.0
2020-03-18 10:55:00,69.19,69.3,68.66,69.13,195241.0,55.5506,55.6389,55.1251,55.5024,195241.0
2020-03-18 11:00:00,69.13,69.24,68.62,68.64,123567.0,55.5024,55.5907,55.093,55.109,123567.0
2020-03-18 11:05:00,68.64,68.98,68.57,68.78,95326.0,55.109,55.382,55.0528,55.2214,95326.0
2020-03-18 11:10:00,68.8,69.12,68.57,68.7,118453.0,55.2375,55.4944,55.0528,55.1572,118453.0
2020-03-18 11:15:00,68.69,68.84,68.15,68.16,151129.0,55.1492,55.2696,54.7156,54.7236,151129.0
2020-03-18 11:20:00,68.17,68.44,67.69,68.36,378908.0,54.7317,54.9484,54.3463,54.8842,378908.0
2020-03-18 11:25:00,68.38,68.51,67.34,67.4,191599.0,54.9003,55.0046,54.0653,54.1134,191599.0
2020-03-18 11:30:00,67.39,67.78,66.95,67.43,238896.0,54.1054,54.4185,53.7522,54.1375,238896.0
2020-03-18 11:35:00,67.46,67.84,67.28,67.43,116118.0,54.1616,54.4667,54.0171,54.1375,116118.0
2020-03-18 11:40:00,67.45,67.63,67.2,67.35,135979.0,54.1536,54.2981,53.9529,54.0733,135979.0
2020-03-18 11:45:00,67.36,67.79,67.24,67.69,171928.0,54.0813,54.4266,53.985,54.3463,171928.0
2020-03-18 11:50:00,67.67,68.37,67.58,68.18,139132.0,54.3302,54.8922,54.258,54.7397,139132.0
2020-03-18 11:55:00,68.21,68.41,67.34,67.67,178413.0,54.7638,54.9243,54.0653,54.3302,178413.0
2020-03-18 12:00:00,67.61,67.66,67.11,67.15,178809.0,54.2821,54.3222,53.8806,53.9127,178809.0
2020-03-18 12:05:00,67.13,67.68,67.0,67.22,126129.0,53.8967,54.3383,53.7923,53.9689,126129.0
2020-03-18 12:10:00,67.21,67.42,65.94,65.96,266387.0,53.9609,54.1295,52.9413,52.9573,266387.0
2020-03-18 12:15:00,65.97,66.14,65.07,65.44,291646.0,52.9653,53.1018,52.2428,52.5398,291646.0
2020-03-18 12:20:00,65.44,66.15,65.07,66.07,200420.0,52.5398,53.1099,52.2428,53.0456,200420.0
2020-03-18 12:25:00,66.07,66.81,65.89,66.64,133678.0,53.0456,53.6398,52.9011,53.5033,133678.0
2020-03-18 12:30:00,66.64,66.82,66.27,66.57,166461.0,53.5033,53.6478,53.2062,53.4471,166461.0
2020-03-18 12:35:00,66.54,67.16,66.36,67.13,215930.0,53.423,53.9208,53.2785,53.8967,215930.0
2020-03-18 12:40:00,67.14,67.84,66.98,67.79,203064.0,53.9047,54.4667,53.7762,54.4266,203064.0
2020-03-18 12:45:00,67.75,67.83,66.95,67.27,181265.0,54.3945,54.4587,53.7522,54.0091,181265.0
2020-03-18 12:50:00,67.27,67.51,66.79,66.99,148199.0,54.0091,54.2018,53.6237,53.7843,148199.0
2020-03-18 12:55:00,66.97,67.13,66.82,66.83,29732.0,53.7682,53.8967,53.6478,53.6558,29732.0
2020-03-18 13:00:00,66.83,66.83,66.83,66.83,0.0,53.6558,53.6558,53.6558,53.6558,0.0
2020-03-18 13:05:00,66.83,66.83,66.83,66.83,0.0,53.6558,53.6558,53.6558,53.6558,0.0
2020-03-18 13:10:00,66.83,67.38,66.51,66.59,145786.0,53.6558,54.0974,53.3989,53.4631,145786.0
2020-03-18 13:15:00,66.55,66.55,66.08,66.33,129936.0,53.431,53.431,53.0537,53.2544,129936.0
2020-03-18 13:20:00,66.33,66.36,65.75,65.91,185371.0,53.2544,53.2785,52.7887,52.9172,185371.0
2020-03-18 13:25:00,65.94,66.73,65.83,65.97,267232.0,52.9413,53.5755,52.8529,52.9653,267232.0
2020-03-18 13:30:00,65.91,65.92,65.47,65.73,142130.0,52.9172,52.9252,52.5639,52.7727,142130.0
2020-03-18 13:35:00,65.74,66.36,65.67,66.13,239071.0,52.7807,53.2785,52.7245,53.0938,239071.0
2020-03-18 13:40:00,66.14,66.84,66.0,66.67,222680.0,53.1018,53.6638,52.9894,53.5274,222680.0
2020-03-18 13:45:00,66.67,66.7,66.01,66.33,203022.0,53.5274,53.5514,52.9975,53.2544,203022.0
2020-03-18 13:50:00,66.28,66.32,65.95,66.0,124563.0,53.2142,53.2463,52.9493,52.9894,124563.0
2020-03-18 13:55:00,66.0,66.04,65.4,65.4,179648.0,52.9894,53.0215,52.5077,52.5077,179648.0
2020-03-18 14:00:00,65.43,65.45,65.12,65.32,226007.0,52.5318,52.5479,52.2829,52.4435,226007.0
2020-03-18 14:05:00,65.33,65.89,65.3,65.83,165784.0,52.4515,52.9011,52.4274,52.8529,165784.0
2020-03-18 14:10:00,65.81,65.82,65.41,65.6,255132.0,52.8369,52.8449,52.5157,52.6683,255132.0
2020-03-18 14:15:00,65.6,65.76,65.31,65.51,235729.0,52.6683,52.7967,52.4355,52.596,235729.0
2020-03-18 14:20:00,65.5,65.59,65.1,65.15,204870.0,52.588,52.6603,52.2668,52.307,204870.0
2020-03-18 14:25:00,65.14,65.15,64.68,64.78,348090.0,52.299,52.307,51.9296,52.0099,348090.0
2020-03-18 14:30:00,64.78,65.64,64.72,65.52,184190.0,52.0099,52.7004,51.9618,52.6041,184190.0
2020-03-18 14:35:00,65.54,65.69,64.92,64.99,210183.0,52.6201,52.7405,52.1223,52.1785,210183.0
2020-03-18 14:40:00,64.99,65.34,64.91,65.34,267321.0,52.1785,52.4595,52.1143,52.4595,267321.0
2020-03-18 14:45:00,65.43,65.89,65.39,65.78,245366.0,52.5318,52.9011,52.4997,52.8128,245366.0
2020-03-18 14:50:00,65.78,65.94,65.6,65.73,174669.0,52.8128,52.9413,52.6683,52.7727,174669.0
2020-03-18 14:55:00,65.75,66.66,65.74,66.64,275144.0,52.7887,53.5193,52.7807,53.5033,275144.0
2020-03-18 15:00:00,66.66,66.9,66.48,66.51,233345.0,53.5193,53.712,53.3748,53.3989,233345.0
2020-03-18 15:05:00,66.51,67.73,66.5,67.51,246377.0,53.3989,54.3784,53.3909,54.2018,246377.0
2020-03-18 15:10:00,67.54,67.79,67.2,67.33,215330.0,54.2259,54.4266,53.9529,54.0572,215330.0
2020-03-18 15:15:00,67.31,68.0,67.16,67.4,236911.0,54.0412,54.5952,53.9208,54.1134,236911.0
2020-03-18 15:20:00,67.41,67.45,66.87,66.87,210521.0,54.1215,54.1536,53.6879,53.6879,210521.0
2020-03-18 15:25:00,66.88,66.98,65.5,65.91,292763.0,53.696,53.7762,52.588,52.9172,292763.0
2020-03-18 15:30:00,65.92,67.56,65.85,67.33,329931.0,52.9252,54.2419,52.869,54.0572,329931.0
2020-03-18 15:35:00,67.33,67.42,65.83,65.85,362895.0,54.0572,54.1295,52.8529,52.869,362895.0
2020-03-18 15:40:00,65.84,67.17,65.84,66.82,336731.0,52.861,53.9288,52.861,53.6478,336731.0
2020-03-18 15:45:00,66.81,67.35,66.22,67.33,319782.0,53.6398,54.0733,53.1661,54.0572,319782.0
2020-03-18 15:50:00,67.36,69.9,67.29,69.88,547561.0,54.0813,56.1206,54.0251,56.1046,547561.0
2020-03-18 15:55:00,69.88,71.15,68.82,71.03,1124601.0,56.1046,57.1242,55.2535,57.0279,1124601.0
2020-03-19 09:30:00,69.1,69.7,67.55,67.73,449842.0,55.4783,55.9601,54.2339,54.3784,449842.0
2020-03-19 09:35:00,67.78,67.87,67.26,67.27,211717.0,54.4185,54.4908,54.001,54.0091,211717.0
2020-03-19 09:40:00,67.36,67.36,65.42,65.47,231460.0,54.0813,54.0813,52.5238,52.5639,231460.0
2020-03-19 09:45:00,65.47,66.04,65.33,65.96,294709.0,52.5639,53.0215,52.4515,52.9573,294709.0
2020-03-19 09:50:00,65.96,67.69,65.94,67.43,275009.0,52.9573,54.3463,52.9413,54.1375,275009.0
2020-03-19 09:55:00,67.4,68.23,67.02,67.07,224348.0,54.1134,54.7798,53.8084,53.8485,224348.0
2020-03-19 10:00:00,67.07,67.56,66.73,67.36,275608.0,53.8485,54.2419,53.5755,54.0813,275608.0
2020-03-19 10:05:00,67.36,68.16,67.34,68.13,216215.0,54.0813,54.7236,54.0653,54.6995,216215.0
2020-03-19 10:10:00,68.13,69.99,68.1,69.99,225869.0,54.6995,56.1929,54.6755,56.1929,225869.0
2020-03-19 10:15:00,69.99,70.76,69.0,69.0,236760.0,56.1929,56.8111,55.398,55.398,236760.0
2020-03-19 10:20:00,69.03,69.95,69.01,69.28,131023.0,55.4221,56.1608,55.4061,55.6228,131023.0
2020-03-19 10:25:00,69.3,69.6,69.15,69.51,129822.0,55.6389,55.8798,55.5185,55.8075,129822.0
2020-03-19 10:30:00,69.53,69.95,69.22,69.94,156273.0,55.8236,56.1608,55.5747,56.1527,156273.0
2020-03-19 10:35:00,69.92,69.95,68.72,68.89,119266.0,56.1367,56.1608,55.1732,55.3097,119266.0
2020-03-19 10:40:00,68.97,69.15,68.25,68.53,120978.0,55.374,55.5185,54.7959,55.0207,120978.0
2020-03-19 10:45:00,68.53,68.66,68.0,68.09,108888.0,55.0207,55.1251,54.5952,54.6674,108888.0
2020-03-19 10:50:00,68.06,68.23,67.44,67.52,255136.0,54.6433,54.7798,54.1456,54.2098,255136.0
2020-03-19 10:55:00,67.53,68.4,67.45,68.24,261230.0,54.2178,54.9163,54.1536,54.7879,261230.0
2020-03-19 11:00:00,68.2,68.37,67.67,67.67,245726.0,54.7557,54.8922,54.3302,54.3302,245726.0
2020-03-19 11:05:00,67.64,68.18,67.47,67.86,227233.0,54.3061,54.7397,54.1696,54.4828,227233.0
2020-03-19 11:10:00,67.9,68.1,67.54,67.8,187085.0,54.5149,54.6755,54.2259,54.4346,187085.0
2020-03-19 11:15:00,67.86,67.87,67.33,67.33,216740.0,54.4828,54.4908,54.0572,54.0572,216740.0
2020-03-19 11:20:00,67.35,68.31,67.34,67.97,199344.0,54.0733,54.8441,54.0653,54.5711,199344.0
2020-03-19 11:25:00,67.96,68.67,67.96,68.63,167845.0,54.5631,55.1331,54.5631,55.101,167845.0
2020-03-19 11:30:00,68.61,68.67,68.03,68.55,158083.0,55.0849,55.1331,54.6193,55.0367,158083.0
2020-03-19 11:35:00,68.54,69.78,68.49,69.13,278775.0,55.0287,56.0243,54.9886,55.5024,278775.0
2020-03-19 11:40:00,69.14,69.75,69.14,69.51,231026.0,55.5104,56.0002,55.5104,55.8075,231026.0
2020-03-19 11:45:00,69.49,69.87,69.03,69.84,162720.0,55.7914,56.0965,55.4221,56.0725,162720.0
2020-03-19 11:50:00,69.81,70.88,69.66,70.84,238871.0,56.0484,56.9074,55.9279,56.8753,238871.0
2020-03-19 11:55:00,70.84,70.84,68.53,69.0,251306.0,56.8753,56.8753,55.0207,55.398,251306.0
2020-03-19 12:00:00,68.95,69.09,68.15,68.56,195806.0,55.3579,55.4703,54.7156,55.0448,195806.0
2020-03-19 12:05:00,68.55,68.95,68.51,68.68,140619.0,55.0367,55.3579,55.0046,55.1411,140619.0
2020-03-19 12:10:00,68.67,69.17,68.62,69.17,171449.0,55.1331,55.5345,55.093,55.5345,171449.0
2020-03-19 12:15:00,69.17,69.19,68.68,69.16,139105.0,55.5345,55.5506,55.1411,55.5265,139105.0
2020-03-19 12:20:00,69.15,69.45,68.61,68.64,189622.0,55.5185,55.7593,55.0849,55.109,189622.0
2020-03-19 12:25:00,68.64,69.19,68.5,69.14,145020.0,55.109,55.5506,54.9966,55.5104,145020.0
2020-03-19 12:30:00,69.18,69.62,69.17,69.54,167467.0,55.5426,55.8958,55.5345,55.8316,167467.0
2020-03-19 12:35:00,69.55,69.69,69.26,69.59,101506.0,55.8396,55.952,55.6068,55.8717,101506.0
2020-03-19 12:40:00,69.59,70.96,69.38,70.93,165821.0,55.8717,56.9717,55.7031,56.9476,165821.0
2020-03-19 12:45:00,70.92,70.98,70.31,70.33,200946.0,56.9396,56.9877,56.4498,56.4659,200946.0
2020-03-19 12:50:00,70.34,71.14,70.3,71.05,144230.0,56.4739,57.1162,56.4418,57.0439,144230.0
2020-03-19 12:55:00,71.07,71.4,70.92,71.35,155710.0,57.06,57.3249,56.9396,57.2848,155710.0
2020-03-19 13:00:00,71.4,71.84,71.23,71.45,132088.0,57.3249,57.6782,57.1884,57.3651,132088.0
2020-03-19 13:05:00,71.45,71.94,71.41,71.87,137919.0,57.3651,57.7585,57.333,57.7023,137919.0
2020-03-19 13:10:00,71.87,72.37,71.84,72.23,141611.0,57.7023,58.1037,57.6782,57.9913,141611.0
2020-03-19 13:15:00,72.22,72.26,71.82,72.14,269463.0,57.9833,58.0154,57.6621,57.9191,269463.0
2020-03-19 13:20:00,72.12,72.48,71.95,72.43,161384.0,57.903,58.192,57.7665,58.1519,161384.0
2020-03-19 13:25:00,72.42,72.49,71.93,72.27,116670.0,58.1439,58.2001,57.7505,58.0234,116670.0
2020-03-19 13:30:00,72.27,72.27,71.91,72.14,126227.0,58.0234,58.0234,57.7344,57.9191,126227.0
2020-03-19 13:35:00,72.13,72.33,71.77,72.14,133400.0,57.911,58.0716,57.622,57.9191,133400.0
2020-03-19 13:40:00,72.14,72.69,72.08,72.56,115498.0,57.9191,58.3606,57.8709,58.2563,115498.0
2020-03-19 13:45:00,72.57,72.71,72.46,72.55,120629.0,58.2643,58.3767,58.176,58.2482,120629.0
2020-03-19 13:50:00,72.55,73.3,72.54,73.22,155442.0,58.2482,58.8504,58.2402,58.7862,155442.0
2020-03-19 13:55:00,73.24,73.6,72.84,72.9,135110.0,58.8022,59.0912,58.4811,58.5292,135110.0
2020-03-19 14:00:00,72.87,73.13,72.74,72.94,142458.0,58.5051,58.7139,58.4008,58.5613,142458.0
2020-03-19 14:05:00,72.94,73.19,72.59,72.79,102735.0,58.5613,58.7621,58.2803,58.4409,102735.0
2020-03-19 14:10:00,72.81,73.49,72.8,73.45,107210.0,58.457,59.0029,58.4489,58.9708,107210.0
2020-03-19 14:15:00,73.44,73.6,73.03,73.58,113603.0,58.9628,59.0912,58.6336,59.0752,113603.0
2020-03-19 14:20:00,73.57,74.18,73.4,73.92,161813.0,59.0672,59.5569,58.9307,59.3482,161813.0
2020-03-19 14:25:00,73.91,74.21,73.56,73.7,127633.0,59.3401,59.581,59.0591,59.1715,127633.0
2020-03-19 14:30:00,73.7,74.11,73.57,73.7,123040.0,59.1715,59.5007,59.0672,59.1715,123040.0
2020-03-19 14:35:00,73.7,74.14,73.56,74.09,142092.0,59.1715,59.5248,59.0591,59.4847,142092.0
2020-03-19 14:40:00,74.12,74.44,73.68,74.39,160893.0,59.5087,59.7657,59.1555,59.7255,160893.0
2020-03-19 14:45:00,74.42,74.54,74.0,74.54,189198.0,59.7496,59.8459,59.4124,59.8459,189198.0
2020-03-19 14:50:00,74.54,74.85,73.55,73.71,217653.0,59.8459,60.0948,59.0511,59.1796,217653.0
2020-03-19 14:55:00,73.77,74.31,73.67,73.82,124351.0,59.2277,59.6613,59.1474,59.2679,124351.0
2020-03-19 15:00:00,73.82,73.84,72.76,72.79,157594.0,59.2679,59.2839,58.4168,58.4409,157594.0
2020-03-19 15:05:00,72.77,72.97,72.23,72.3,162271.0,58.4249,58.5854,57.9913,58.0475,162271.0
2020-03-19 15:10:00,72.32,72.52,72.0,72.44,191884.0,58.0636,58.2241,57.8067,58.1599,191884.0
2020-03-19 15:15:00,72.44,73.21,72.41,73.09,167309.0,58.1599,58.7781,58.1358,58.6818,167309.0
2020-03-19 15:20:00,73.09,74.17,73.05,73.86,232927.0,58.6818,59.5489,58.6497,59.3,232927.0
2020-03-19 15:25:00,73.86,74.08,73.41,73.49,245021.0,59.3,59.4766,58.9387,59.0029,245021.0
2020-03-19 15:30:00,73.53,73.84,73.0,73.43,173253.0,59.035,59.2839,58.6095,58.9548,173253.0
2020-03-19 15:35:00,73.44,73.49,72.93,73.2,266515.0,58.9628,59.0029,58.5533,58.7701,266515.0
2020-03-19 15:40:00,73.21,73.7,73.1,73.59,242173.0,58.7781,59.1715,58.6898,59.0832,242173.0
2020-03-19 15:45:00,73.56,73.6,72.9,72.98,255543.0,59.0591,59.0912,58.5292,58.5935,255543.0
2020-03-19 15:50:00,72.97,73.17,71.61,71.7,327868.0,58.5854,58.746,57.4935,57.5658,327868.0
2020-03-19 15:55:00,71.7,72.22,71.03,71.05,646646.0,57.5658,57.9833,57.0279,57.0439,646646.0
2020-03-20 09:30:00,73.0,73.0,71.52,72.42,1000161.0,58.6095,58.6095,57.4213,58.1439,1000161.0
2020-03-20 09:35:00,72.38,72.48,69.91,70.02,252385.0,58.1117,58.192,56.1287,56.217,252385.0
2020-03-20 09:40:00,70.02,70.55,69.15,70.49,304956.0,56.217,56.6425,55.5185,56.5943,304956.0
2020-03-20 09:45:00,70.25,70.88,69.11,70.27,223475.0,56.4016,56.9074,55.4864,56.4177,223475.0
2020-03-20 09:50:00,70.13,71.67,70.12,70.93,113080.0,56.3053,57.5417,56.2973,56.9476,113080.0
2020-03-20 09:55:00,71.06,72.14,70.96,71.4,179860.0,57.052,57.9191,56.9717,57.3249,179860.0
2020-03-20 10:00:00,71.46,72.56,71.32,72.21,133333.0,57.3731,58.2563,57.2607,57.9753,133333.0
2020-03-20 10:05:00,72.04,72.34,71.5,71.79,162921.0,57.8388,58.0796,57.4052,57.638,162921.0
2020-03-20 10:10:00,71.73,71.98,71.34,71.46,117659.0,57.5899,57.7906,57.2768,57.3731,117659.0
2020-03-20 10:15:00,71.47,72.04,71.45,71.56,75837.0,57.3811,57.8388,57.3651,57.4534,75837.0
2020-03-20 10:20:00,71.56,72.13,71.39,72.0,96506.0,57.4534,57.911,57.3169,57.8067,96506.0
2020-03-20 10:25:00,71.99,72.38,71.99,72.09,99054.0,57.7986,58.1117,57.7986,57.8789,99054.0
2020-03-20 10:30:00,72.11,72.88,72.11,72.79,73083.0,57.895,58.5132,57.895,58.4409,73083.0
2020-03-20 10:35:00,72.8,72.88,71.95,72.32,90625.0,58.4489,58.5132,57.7665,58.0636,90625.0
2020-03-20 10:40:00,72.3,72.6,71.82,72.11,100749.0,58.0475,58.2884,57.6621,57.895,100749.0
2020-03-20 10:45:00,72.11,72.4,71.75,72.32,81565.0,57.895,58.1278,57.6059,58.0636,81565.0
2020-03-20 10:50:00,72.32,72.48,71.86,72.09,107556.0,58.0636,58.192,57.6942,57.8789,107556.0
2020-03-20 10:55:00,72.1,72.13,71.64,71.75,130103.0,57.8869,57.911,57.5176,57.6059,130103.0
2020-03-20 11:00:00,71.84,72.05,71.06,71.09,75327.0,57.6782,57.8468,57.052,57.076,75327.0
2020-03-20 11:05:00,71.12,71.18,70.0,70.55,182263.0,57.1001,57.1483,56.2009,56.6425,182263.0
2020-03-20 11:10:00,70.6,70.65,69.78,70.04,139185.0,56.6826,56.7228,56.0243,56.233,139185.0
2020-03-20 11:15:00,70.03,70.11,69.22,69.22,171703.0,56.225,56.2892,55.5747,55.5747,171703.0
2020-03-20 11:20:00,69.22,69.24,67.17,68.3,295169.0,55.5747,55.5907,53.9288,54.836,295169.0
2020-03-20 11:25:00,68.23,69.27,68.22,68.7,276278.0,54.7798,55.6148,54.7718,55.1572,276278.0
2020-03-20 11:30:00,68.68,69.31,68.52,69.06,154653.0,55.1411,55.6469,55.0127,55.4462,154653.0
2020-03-20 11:35:00,69.08,69.83,68.9,69.47,181514.0,55.4623,56.0644,55.3178,55.7754,181514.0
2020-03-20 11:40:00,69.45,69.86,69.36,69.67,129539.0,55.7593,56.0885,55.6871,55.936,129539.0
2020-03-20 11:45:00,69.66,69.66,69.18,69.56,78279.0,55.9279,55.9279,55.5426,55.8476,78279.0
2020-03-20 11:50:00,69.54,69.8,68.97,69.13,108416.0,55.8316,56.0403,55.374,55.5024,108416.0
2020-03-20 11:55:00,69.11,69.32,68.9,69.06,162008.0,55.4864,55.655,55.3178,55.4462,162008.0
2020-03-20 12:00:00,69.06,69.35,68.41,68.42,100946.0,55.4462,55.679,54.9243,54.9324,100946.0
2020-03-20 12:05:00,68.44,68.66,67.76,67.86,196488.0,54.9484,55.1251,54.4025,54.4828,196488.0
2020-03-20 12:10:00,67.9,68.53,67.85,68.23,124710.0,54.5149,55.0207,54.4747,54.7798,124710.0
2020-03-20 12:15:00,68.24,68.5,68.11,68.44,125370.0,54.7879,54.9966,54.6835,54.9484,125370.0
2020-03-20 12:20:00,68.45,68.6,67.69,67.71,167496.0,54.9565,55.0769,54.3463,54.3623,167496.0
2020-03-20 12:25:00,67.71,67.8,67.36,67.75,166599.0,54.3623,54.4346,54.0813,54.3945,166599.0
2020-03-20 12:30:00,67.8,68.74,67.72,68.62,171303.0,54.4346,55.1893,54.3704,55.093,171303.0
2020-03-20 12:35:00,68.61,68.8,68.46,68.63,182207.0,55.0849,55.2375,54.9645,55.101,182207.0
2020-03-20 12:40:00,68.57,69.38,68.57,68.97,166492.0,55.0528,55.7031,55.0528,55.374,166492.0
2020-03-20 12:45:00,68.99,69.89,68.9,69.66,131215.0,55.39,56.1126,55.3178,55.9279,131215.0
2020-03-20 12:50:00,69.63,69.86,69.33,69.57,96036.0,55.9038,56.0885,55.663,55.8557,96036.0
2020-03-20 12:55:00,69.56,69.65,69.05,69.15,77258.0,55.8476,55.9199,55.4382,55.5185,77258.0
2020-03-20 13:00:00,69.16,69.84,69.16,69.33,86964.0,55.5265,56.0725,55.5265,55.663,86964.0
2020-03-20 13:05:00,69.43,69.71,69.29,69.58,77456.0,55.7433,55.9681,55.6309,55.8637,77456.0
2020-03-20 13:10:00,69.57,70.0,69.56,69.74,110202.0,55.8557,56.2009,55.8476,55.9922,110202.0
2020-03-20 13:15:00,69.76,70.35,69.71,70.03,144346.0,56.0082,56.4819,55.9681,56.225,144346.0
2020-03-20 13:20:00,69.98,70.48,69.79,69.95,85490.0,56.1849,56.5863,56.0323,56.1608,85490.0
2020-03-20 13:25:00,69.95,70.26,69.6,69.89,92556.0,56.1608,56.4097,55.8798,56.1126,92556.0
2020-03-20 13:30:00,69.91,70.24,69.49,69.73,109770.0,56.1287,56.3936,55.7914,55.9841,109770.0
2020-03-20 13:35:00,69.76,69.94,69.44,69.76,76954.0,56.0082,56.1527,55.7513,56.0082,76954.0
2020-03-20 13:40:00,69.78,69.79,69.44,69.56,101366.0,56.0243,56.0323,55.7513,55.8476,101366.0
2020-03-20 13:45:00,69.54,69.81,69.43,69.52,88220.0,55.8316,56.0484,55.7433,55.8155,88220.0
2020-03-20 13:50:00,69.55,69.81,69.5,69.64,66198.0,55.8396,56.0484,55.7995,55.9119,66198.0
2020-03-20 13:55:00,69.59,69.66,69.41,69.6,176085.0,55.8717,55.9279,55.7272,55.8798,176085.0
2020-03-20 14:00:00,69.61,69.96,69.46,69.72,99874.0,55.8878,56.1688,55.7674,55.9761,99874.0
2020-03-20 14:05:00,69.7,70.38,69.66,69.96,76222.0,55.9601,56.506,55.9279,56.1688,76222.0
2020-03-20 14:10:00,69.99,70.11,69.39,69.42,61523.0,56.1929,56.2892,55.7112,55.7352,61523.0
2020-03-20 14:15:00,69.35,69.37,68.77,68.8,109794.0,55.679,55.6951,55.2134,55.2375,109794.0
2020-03-20 14:20:00,68.87,69.37,68.61,68.7,82474.0,55.2937,55.6951,55.0849,55.1572,82474.0
2020-03-20 14:25:00,68.67,68.82,68.08,68.36,119143.0,55.1331,55.2535,54.6594,54.8842,119143.0
2020-03-20 14:30:00,68.34,68.61,67.82,67.97,164734.0,54.8681,55.0849,54.4507,54.5711,164734.0
2020-03-20 14:35:00,67.95,68.45,67.76,68.18,129952.0,54.555,54.9565,54.4025,54.7397,129952.0
2020-03-20 14:40:00,68.19,68.32,67.75,67.94,106661.0,54.7477,54.8521,54.3945,54.547,106661.0
2020-03-20 14:45:00,67.95,68.35,67.75,67.92,107759.0,54.555,54.8762,54.3945,54.5309,107759.0
2020-03-20 14:50:00,67.97,68.18,67.27,67.33,128791.0,54.5711,54.7397,54.0091,54.0572,128791.0
2020-03-20 14:55:00,67.32,67.57,66.96,67.55,155363.0,54.0492,54.2499,53.7602,54.2339,155363.0
2020-03-20 15:00:00,67.61,67.71,66.83,66.86,135360.0,54.2821,54.3623,53.6558,53.6799,135360.0
2020-03-20 15:05:00,66.83,67.67,66.81,67.54,212195.0,53.6558,54.3302,53.6398,54.2259,212195.0
2020-03-20 15:10:00,67.56,68.18,67.43,67.86,230748.0,54.2419,54.7397,54.1375,54.4828,230748.0
2020-03-20 15:15:00,67.94,68.06,67.03,67.11,132328.0,54.547,54.6433,53.8164,53.8806,132328.0
2020-03-20 15:20:00,67.09,67.56,67.09,67.31,133365.0,53.8646,54.2419,53.8646,54.0412,133365.0
2020-03-20 15:25:00,67.34,68.46,67.33,67.93,163563.0,54.0653,54.9645,54.0572,54.539,163563.0
2020-03-20 15:30:00,67.99,68.91,67.9,68.74,172871.0,54.5871,55.3258,54.5149,55.1893,172871.0
2020-03-20 15:35:00,68.8,68.91,68.25,68.34,227556.0,55.2375,55.3258,54.7959,54.8681,227556.0
2020-03-20 15:40:00,68.36,68.77,68.11,68.29,223812.0,54.8842,55.2134,54.6835,54.828,223812.0
2020-03-20 15:45:00,68.31,68.91,68.26,68.6,300984.0,54.8441,55.3258,54.8039,55.0769,300984.0
2020-03-20 15:50:00,68.63,68.7,68.0,68.52,331270.0,55.101,55.1572,54.5952,55.0127,331270.0
2020-03-20 15:55:00,68.56,69.45,68.04,68.96,776966.0,55.0448,55.7593,54.6273,55.3659,776966.0
2020-03-23 09:30:00,67.38,67.75,66.9,67.51,620847.0,54.0974,54.3945,53.712,54.2018,620847.0
2020-03-23 09:35:00,67.51,67.56,65.4,65.71,298062.0,54.2018,54.2419,52.5077,52.7566,298062.0
2020-03-23 09:40:00,65.73,66.48,65.2,66.09,266524.0,52.7727,53.3748,52.3471,53.0617,266524.0
2020-03-23 09:45:00,66.07,66.75,65.31,66.31,196619.0,53.0456,53.5916,52.4355,53.2383,196619.0
2020-03-23 09:50:00,66.31,66.44,65.75,66.24,136361.0,53.2383,53.3427,52.7887,53.1821,136361.0
2020-03-23 09:55:00,66.17,66.85,66.17,66.29,107779.0,53.1259,53.6719,53.1259,53.2223,107779.0
2020-03-23 10:00:00,66.34,66.38,65.84,66.1,184433.0,53.2624,53.2945,52.861,53.0697,184433.0
2020-03-23 10:05:00,66.14,66.55,65.91,66.16,124981.0,53.1018,53.431,52.9172,53.1179,124981.0
2020-03-23 10:10:00,66.2,66.48,65.67,65.97,209791.0,53.15,53.3748,52.7245,52.9653,209791.0
2020-03-23 10:15:00,65.99,66.0,65.6,65.7,124971.0,52.9814,52.9894,52.6683,52.7486,124971.0
2020-03-23 10:20:00,65.72,66.05,65.52,66.03,131905.0,52.7646,53.0296,52.6041,53.0135,131905.0
2020-03-23 10:25:00,66.03,66.54,65.72,65.94,153886.0,53.0135,53.423,52.7646,52.9413,153886.0
2020-03-23 10:30:00,65.93,66.3,65.49,65.98,106785.0,52.9332,53.2303,52.58,52.9734,106785.0
2020-03-23 10:35:00,65.97,66.03,65.37,65.57,126736.0,52.9653,53.0135,52.4836,52.6442,126736.0
2020-03-23 10:40:00,65.57,65.94,65.3,65.49,153351.0,52.6442,52.9413,52.4274,52.58,153351.0
2020-03-23 10:45:00,65.53,65.68,65.14,65.4,200344.0,52.6121,52.7325,52.299,52.5077,200344.0
2020-03-23 10:50:00,65.46,65.69,65.22,65.31,95602.0,52.5559,52.7405,52.3632,52.4355,95602.0
2020-03-23 10:55:00,65.32,65.32,64.61,64.61,296587.0,52.4435,52.4435,51.8734,51.8734,296587.0
2020-03-23 11:00:00,64.62,64.97,64.33,64.96,203505.0,51.8815,52.1625,51.6486,52.1544,203505.0
2020-03-23 11:05:00,64.97,65.09,64.57,65.04,138004.0,52.1625,52.2588,51.8413,52.2187,138004.0
2020-03-23 11:10:00,65.07,65.42,64.8,64.82,88276.0,52.2428,52.5238,52.026,52.042,88276.0
2020-03-23 11:15:00,64.79,64.95,64.58,64.75,115670.0,52.018,52.1464,51.8494,51.9858,115670.0
2020-03-23 11:20:00,64.78,64.89,64.41,64.42,238965.0,52.0099,52.0982,51.7129,51.7209,238965.0
2020-03-23 11:25:00,64.44,64.51,63.95,63.95,245367.0,51.737,51.7932,51.3435,51.3435,245367.0
2020-03-23 11:30:00,63.97,64.37,63.69,63.7,182271.0,51.3596,51.6808,51.1348,51.1428,182271.0
2020-03-23 11:35:00,63.7,64.03,63.36,63.59,209987.0,51.1428,51.4078,50.8699,51.0545,209987.0
2020-03-23 11:40:00,63.58,63.73,62.88,62.92,273952.0,51.0465,51.1669,50.4845,50.5166,273952.0
2020-03-23 11:45:00,62.92,63.28,62.55,62.67,250188.0,50.5166,50.8056,50.2195,50.3159,250188.0
2020-03-23 11:50:00,62.67,63.42,62.59,63.42,307790.0,50.3159,50.918,50.2516,50.918,307790.0
2020-03-23 11:55:00,63.42,63.62,62.97,63.51,164839.0,50.918,51.0786,50.5567,50.9903,164839.0
2020-03-23 12:00:00,63.49,64.17,63.39,63.89,135214.0,50.9742,51.5202,50.8939,51.2954,135214.0
2020-03-23 12:05:00,63.89,64.11,63.53,63.75,117804.0,51.2954,51.472,51.0063,51.183,117804.0
2020-03-23 12:10:00,63.76,64.33,63.58,64.11,128090.0,51.191,51.6486,51.0465,51.472,128090.0
2020-03-23 12:15:00,64.12,65.29,64.06,64.92,187454.0,51.48,52.4194,51.4319,52.1223,187454.0
2020-03-23 12:20:00,65.01,65.17,64.59,64.92,102132.0,52.1946,52.323,51.8574,52.1223,102132.0
2020-03-23 12:25:00,64.89,65.18,64.64,65.01,103449.0,52.0982,52.3311,51.8975,52.1946,103449.0
2020-03-23 12:30:00,65.01,65.1,64.16,64.6,93185.0,52.1946,52.2668,51.5121,51.8654,93185.0
2020-03-23 12:35:00,64.61,64.76,64.12,64.42,136554.0,51.8734,51.9939,51.48,51.7209,136554.0
2020-03-23 12:40:00,64.48,65.17,64.41,64.98,162196.0,51.7691,52.323,51.7129,52.1705,162196.0
2020-03-23 12:45:00,64.95,65.93,64.71,65.73,185510.0,52.1464,52.9332,51.9537,52.7727,185510.0
2020-03-23 12:50:00,65.7,65.82,65.25,65.41,110337.0,52.7486,52.8449,52.3873,52.5157,110337.0
2020-03-23 12:55:00,65.43,66.04,65.39,65.78,118484.0,52.5318,53.0215,52.4997,52.8128,118484.0
2020-03-23 13:00:00,65.82,65.82,65.23,65.25,101450.0,52.8449,52.8449,52.3712,52.3873,101450.0
2020-03-23 13:05:00,65.26,65.44,64.96,65.19,151088.0,52.3953,52.5398,52.1544,52.3391,151088.0
2020-03-23 13:10:00,65.17,66.26,65.17,66.12,134520.0,52.323,53.1982,52.323,53.0858,134520.0
2020-03-23 13:15:00,66.17,66.35,65.56,66.26,130185.0,53.1259,53.2704,52.6362,53.1982,130185.0
2020-03-23 13:20:00,66.24,66.33,65.7,65.97,123098.0,53.1821,53.2544,52.7486,52.9653,123098.0
2020-03-23 13:25:00,66.0,66.22,65.54,65.63,102200.0,52.9894,53.1661,52.6201,52.6924,102200.0
2020-03-23 13:30:00,65.56,65.64,64.82,65.2,118165.0,52.6362,52.7004,52.042,52.3471,118165.0
2020-03-23 13:35:00,65.17,65.24,64.89,65.03,125717.0,52.323,52.3792,52.0982,52.2106,125717.0
2020-03-23 13:40:00,64.96,65.5,64.61,64.69,147903.0,52.1544,52.588,51.8734,51.9377,147903.0
2020-03-23 13:45:00,64.72,65.8,64.59,65.54,141780.0,51.9618,52.8289,51.8574,52.6201,141780.0
2020-03-23 13:50:00,65.56,65.62,64.95,64.97,115985.0,52.6362,52.6843,52.1464,52.1625,115985.0
2020-03-23 13:55:00,64.92,64.93,63.82,64.3,181005.0,52.1223,52.1304,51.2392,51.6246,181005.0
2020-03-23 14:00:00,64.3,64.47,63.71,64.09,102254.0,51.6246,51.761,51.1509,51.4559,102254.0
2020-03-23 14:05:00,64.11,64.75,63.84,63.94,138325.0,51.472,51.9858,51.2552,51.3355,138325.0
2020-03-23 14:10:00,63.9,64.48,63.88,64.02,180267.0,51.3034,51.7691,51.2873,51.3997,180267.0
2020-03-23 14:15:00,63.94,64.43,63.9,64.04,114480.0,51.3355,51.7289,51.3034,51.4158,114480.0
2020-03-23 14:20:00,63.98,64.31,63.85,64.09,156283.0,51.3676,51.6326,51.2633,51.4559,156283.0
2020-03-23 14:25:00,64.1,64.7,63.95,64.3,137960.0,51.464,51.9457,51.3435,51.6246,137960.0
2020-03-23 14:30:00,64.28,64.4,63.95,64.0,132364.0,51.6085,51.7048,51.3435,51.3837,132364.0
2020-03-23 14:35:00,64.01,64.21,63.67,64.0,180111.0,51.3917,51.5523,51.1187,51.3837,180111.0
2020-03-23 14:40:00,64.03,64.37,63.84,64.33,139517.0,51.4078,51.6808,51.2552,51.6486,139517.0
2020-03-23 14:45:00,64.33,64.77,64.03,64.62,123953.0,51.6486,52.0019,51.4078,51.8815,123953.0
2020-03-23 14:50:00,64.56,64.71,63.84,64.0,109059.0,51.8333,51.9537,51.2552,51.3837,109059.0
2020-03-23 14:55:00,63.96,64.19,63.79,64.01,105923.0,51.3516,51.5362,51.2151,51.3917,105923.0
2020-03-23 15:00:00,64.03,64.24,63.79,63.97,137917.0,51.4078,51.5764,51.2151,51.3596,137917.0
2020-03-23 15:05:00,63.97,64.04,63.65,63.83,113259.0,51.3596,51.4158,51.1027,51.2472,113259.0
2020-03-23 15:10:00,63.91,63.99,63.45,63.71,145654.0,51.3114,51.3757,50.9421,51.1509,145654.0
2020-03-23 15:15:00,63.65,63.91,63.37,63.56,153506.0,51.1027,51.3114,50.8779,51.0304,153506.0
2020-03-23 15:20:00,63.55,63.82,63.37,63.57,153541.0,51.0224,51.2392,50.8779,51.0385,153541.0
2020-03-23 15:25:00,63.57,63.79,63.25,63.35,162669.0,51.0385,51.2151,50.7815,50.8618,162669.0
2020-03-23 15:30:00,63.39,63.5,63.03,63.05,204542.0,50.8939,50.9823,50.6049,50.621,204542.0
2020-03-23 15:35:00,63.03,63.42,62.96,63.11,332161.0,50.6049,50.918,50.5487,50.6691,332161.0
2020-03-23 15:40:00,63.13,63.51,62.88,63.3,419591.0,50.6852,50.9903,50.4845,50.8217,419591.0
2020-03-23 15:45:00,63.28,63.55,62.95,63.37,525048.0,50.8056,51.0224,50.5407,50.8779,525048.0
2020-03-23 15:50:00,63.42,64.99,63.37,64.97,583306.0,50.918,52.1785,50.8779,52.1625,583306.0
2020-03-23 15:55:00,64.98,65.37,64.33,64.5,1012837.0,52.1705,52.4836,51.6486,51.7851,1012837.0
2020-03-24 09:30:00,68.16,68.61,67.37,68.36,533575.0,54.7236,55.0849,54.0894,54.8842,533575.0
2020-03-24 09:35:00,68.39,69.1,68.17,68.47,297036.0,54.9083,55.4783,54.7317,54.9725,297036.0
2020-03-24 09:40:00,68.47,68.66,68.15,68.27,199768.0,54.9725,55.1251,54.7156,54.8119,199768.0
2020-03-24 09:45:00,68.3,68.95,68.22,68.65,208181.0,54.836,55.3579,54.7718,55.117,208181.0
2020-03-24 09:50:00,68.68,69.38,68.58,69.08,186733.0,55.1411,55.7031,55.0608,55.4623,186733.0
2020-03-24 09:55:00,69.12,69.47,68.9,69.16,176046.0,55.4944,55.7754,55.3178,55.5265,176046.0
2020-03-24 10:00:00,69.2,69.37,68.76,68.91,118848.0,55.5586,55.6951,55.2054,55.3258,118848.0
2020-03-24 10:05:00,68.95,69.22,68.4,68.46,148234.0,55.3579,55.5747,54.9163,54.9645,148234.0
2020-03-24 10:10:00,68.45,68.66,68.16,68.66,112749.0,54.9565,55.1251,54.7236,55.1251,112749.0
2020-03-24 10:15:00,68.67,69.28,68.59,69.22,130637.0,55.1331,55.6228,55.0689,55.5747,130637.0
2020-03-24 10:20:00,69.23,69.97,69.23,69.88,135615.0,55.5827,56.1768,55.5827,56.1046,135615.0
2020-03-24 10:25:00,69.9,70.34,69.81,70.24,180799.0,56.1206,56.4739,56.0484,56.3936,180799.0
2020-03-24 10:30:00,70.2,70.31,69.81,69.97,258677.0,56.3615,56.4498,56.0484,56.1768,258677.0
2020-03-24 10:35:00,69.98,70.58,69.9,70.52,108601.0,56.1849,56.6666,56.1206,56.6184,108601.0
2020-03-24 10:40:00,70.55,70.68,70.17,70.56,88386.0,56.6425,56.7469,56.3374,56.6505,88386.0
2020-03-24 10:45:00,70.67,70.85,70.24,70.27,183248.0,56.7388,56.8834,56.3936,56.4177,183248.0
2020-03-24 10:50:00,70.27,70.45,69.83,70.01,164851.0,56.4177,56.5622,56.0644,56.2089,164851.0
2020-03-24 10:55:00,69.99,70.08,69.79,70.06,154613.0,56.1929,56.2651,56.0323,56.2491,154613.0
2020-03-24 11:00:00,70.07,70.09,69.68,69.75,108878.0,56.2571,56.2732,55.944,56.0002,108878.0
2020-03-24 11:05:00,69.73,69.92,69.03,69.59,145418.0,55.9841,56.1367,55.4221,55.8717,145418.0
2020-03-24 11:10:00,69.58,70.06,69.58,70.02,107749.0,55.8637,56.2491,55.8637,56.217,107749.0
2020-03-24 11:15:00,70.04,70.05,69.55,69.78,104344.0,56.233,56.2411,55.8396,56.0243,104344.0
2020-03-24 11:20:00,69.72,69.87,69.47,69.63,133207.0,55.9761,56.0965,55.7754,55.9038,133207.0
2020-03-24 11:25:00,69.63,69.91,69.62,69.65,81915.0,55.9038,56.1287,55.8958,55.9199,81915.0
2020-03-24 11:30:00,69.66,69.82,69.2,69.42,109853.0,55.9279,56.0564,55.5586,55.7352,109853.0
2020-03-24 11:35:00,69.43,69.61,69.35,69.61,76531.0,55.7433,55.8878,55.679,55.8878,76531.0
2020-03-24 11:40:00,69.6,69.9,69.53,69.73,89119.0,55.8798,56.1206,55.8236,55.9841,89119.0
2020-03-24 11:45:00,69.75,69.98,69.62,69.86,160291.0,56.0002,56.1849,55.8958,56.0885,160291.0
2020-03-24 11:50:00,69.87,70.3,69.76,70.2,157274.0,56.0965,56.4418,56.0082,56.3615,157274.0
2020-03-24 11:55:00,70.23,70.38,70.09,70.35,176612.0,56.3856,56.506,56.2732,56.4819,176612.0
2020-03-24 12:00:00,70.33,70.38,70.08,70.31,147608.0,56.4659,56.506,56.2651,56.4498,147608.0
2020-03-24 12:05:00,70.31,71.13,70.31,71.03,170896.0,56.4498,57.1082,56.4498,57.0279,170896.0
2020-03-24 12:10:00,71.07,71.36,70.94,71.05,181543.0,57.06,57.2928,56.9556,57.0439,181543.0
2020-03-24 12:15:00,71.08,71.34,70.87,71.05,132056.0,57.068,57.2768,56.8994,57.0439,132056.0
2020-03-24 12:20:00,71.02,71.29,70.76,71.11,140318.0,57.0198,57.2366,56.8111,57.0921,140318.0
2020-03-24 12:25:00,71.11,71.61,71.11,71.61,104968.0,57.0921,57.4935,57.0921,57.4935,104968.0
2020-03-24 12:30:00,71.64,71.64,71.1,71.23,218684.0,57.5176,57.5176,57.0841,57.1884,218684.0
2020-03-24 12:35:00,71.25,71.45,71.09,71.33,100378.0,57.2045,57.3651,57.076,57.2687,100378.0
2020-03-24 12:40:00,71.32,71.82,71.32,71.74,136810.0,57.2607,57.6621,57.2607,57.5979,136810.0
2020-03-24 12:45:00,71.77,71.77,71.37,71.42,109567.0,57.622,57.622,57.3008,57.341,109567.0
2020-03-24 12:50:00,71.43,71.64,71.4,71.49,88656.0,57.349,57.5176,57.3249,57.3972,88656.0
2020-03-24 12:55:00,71.46,71.62,70.93,70.95,98051.0,57.3731,57.5016,56.9476,56.9636,98051.0
2020-03-24 13:00:00,70.92,71.34,70.9,71.05,78788.0,56.9396,57.2768,56.9235,57.0439,78788.0
2020-03-24 13:05:00,71.01,71.13,70.65,70.89,85082.0,57.0118,57.1082,56.7228,56.9155,85082.0
2020-03-24 13:10:00,70.86,71.17,70.4,70.6,107951.0,56.8914,57.1403,56.5221,56.6826,107951.0
2020-03-24 13:15:00,70.58,71.04,70.52,70.96,117774.0,56.6666,57.0359,56.6184,56.9717,117774.0
2020-03-24 13:20:00,70.93,71.44,70.75,71.17,83756.0,56.9476,57.357,56.8031,57.1403,83756.0
2020-03-24 13:25:00,71.17,71.49,70.9,71.37,87802.0,57.1403,57.3972,56.9235,57.3008,87802.0
2020-03-24 13:30:00,71.35,71.75,71.32,71.62,80756.0,57.2848,57.6059,57.2607,57.5016,80756.0
2020-03-24 13:35:00,71.6,71.69,71.42,71.6,77602.0,57.4855,57.5578,57.341,57.4855,77602.0
2020-03-24 13:40:00,71.61,71.61,71.11,71.3,86384.0,57.4935,57.4935,57.0921,57.2446,86384.0
2020-03-24 13:45:00,71.3,71.51,71.08,71.22,96328.0,57.2446,57.4132,57.068,57.1804,96328.0
2020-03-24 13:50:00,71.22,71.24,70.73,70.87,143123.0,57.1804,57.1965,56.787,56.8994,143123.0
2020-03-24 13:55:00,70.87,70.96,70.59,70.96,116441.0,56.8994,56.9717,56.6746,56.9717,116441.0
2020-03-24 14:00:00,70.98,71.46,70.75,70.75,124224.0,56.9877,57.3731,56.8031,56.8031,124224.0
2020-03-24 14:05:00,70.75,70.83,69.96,70.02,135997.0,56.8031,56.8673,56.1688,56.217,135997.0
2020-03-24 14:10:00,70.08,70.25,69.59,69.85,114917.0,56.2651,56.4016,55.8717,56.0805,114917.0
2020-03-24 14:15:00,69.76,70.18,69.66,70.06,100829.0,56.0082,56.3454,55.9279,56.2491,100829.0
2020-03-24 14:20:00,70.08,70.16,69.8,70.06,66991.0,56.2651,56.3294,56.0403,56.2491,66991.0
2020-03-24 14:25:00,70.05,70.07,69.72,69.92,119017.0,56.2411,56.2571,55.9761,56.1367,119017.0
2020-03-24 14:30:00,69.88,69.9,69.7,69.71,67663.0,56.1046,56.1206,55.9601,55.9681,67663.0
2020-03-24 14:35:00,69.7,69.97,69.46,69.66,98047.0,55.9601,56.1768,55.7674,55.9279,98047.0
2020-03-24 14:40:00,69.66,69.84,69.42,69.51,66020.0,55.9279,56.0725,55.7352,55.8075,66020.0
2020-03-24 14:45:00,69.57,69.7,69.08,69.23,86097.0,55.8557,55.9601,55.4623,55.5827,86097.0
2020-03-24 14:50:00,69.21,69.84,69.18,69.69,120754.0,55.5666,56.0725,55.5426,55.952,120754.0
2020-03-24 14:55:00,69.65,69.78,69.44,69.77,98403.0,55.9199,56.0243,55.7513,56.0163,98403.0
2020-03-24 15:00:00,69.77,69.78,69.53,69.63,139712.0,56.0163,56.0243,55.8236,55.9038,139712.0
2020-03-24 15:05:00,69.6,69.78,69.48,69.76,133395.0,55.8798,56.0243,55.7834,56.0082,133395.0
2020-03-24 15:10:00,69.75,69.78,69.49,69.76,86454.0,56.0002,56.0243,55.7914,56.0082,86454.0
2020-03-24 15:15:00,69.76,69.78,69.34,69.51,107282.0,56.0082,56.0243,55.671,55.8075,107282.0
2020-03-24 15:20:00,69.5,69.58,69.2,69.36,110715.0,55.7995,55.8637,55.5586,55.6871,110715.0
2020-03-24 15:25:00,69.37,69.45,69.1,69.36,112247.0,55.6951,55.7593,55.4783,55.6871,112247.0
2020-03-24 15:30:00,69.37,69.79,69.34,69.4,184136.0,55.6951,56.0323,55.671,55.7192,184136.0
2020-03-24 15:35:00,69.41,69.42,69.05,69.09,157319.0,55.7272,55.7352,55.4382,55.4703,157319.0
2020-03-24 15:40:00,69.1,69.2,68.22,68.22,267795.0,55.4783,55.5586,54.7718,54.7718,267795.0
2020-03-24 15:45:00,68.2,68.39,67.5,67.57,436925.0,54.7557,54.9083,54.1937,54.2499,436925.0
2020-03-24 15:50:00,67.58,67.73,67.09,67.37,544751.0,54.258,54.3784,53.8646,54.0894,544751.0
2020-03-24 15:55:00,67.37,67.93,67.11,67.5,959261.0,54.0894,54.539,53.8806,54.1937,959261.0
2020-03-25 09:30:00,67.92,68.13,66.82,67.59,691864.0,54.5309,54.6995,53.6478,54.266,691864.0
2020-03-25 09:35:00,67.57,68.5,67.51,68.22,309385.0,54.2499,54.9966,54.2018,54.7718,309385.0
2020-03-25 09:40:00,68.18,68.18,66.82,67.3,329044.0,54.7397,54.7397,53.6478,54.0332,329044.0
2020-03-25 09:45:00,67.34,67.5,66.91,66.99,189699.0,54.0653,54.1937,53.72,53.7843,189699.0
2020-03-25 09:50:00,66.99,67.11,66.74,66.88,161170.0,53.7843,53.8806,53.5836,53.696,161170.0
2020-03-25 09:55:00,66.92,67.19,66.77,66.99,119011.0,53.7281,53.9448,53.6076,53.7843,119011.0
2020-03-25 10:00:00,66.99,67.09,66.59,66.74,152255.0,53.7843,53.8646,53.4631,53.5836,152255.0
2020-03-25 10:05:00,66.71,66.87,66.46,66.68,111282.0,53.5595,53.6879,53.3588,53.5354,111282.0
2020-03-25 10:10:00,66.68,66.74,65.84,66.08,205404.0,53.5354,53.5836,52.861,53.0537,205404.0
2020-03-25 10:15:00,66.14,66.55,66.01,66.17,206560.0,53.1018,53.431,52.9975,53.1259,206560.0
2020-03-25 10:20:00,66.13,66.29,65.95,66.0,240730.0,53.0938,53.2223,52.9493,52.9894,240730.0
2020-03-25 10:25:00,66.02,66.08,65.68,66.0,164352.0,53.0055,53.0537,52.7325,52.9894,164352.0
2020-03-25 10:30:00,66.05,66.15,65.59,65.69,251142.0,53.0296,53.1099,52.6603,52.7405,251142.0
2020-03-25 10:35:00,65.67,66.05,65.55,65.81,151208.0,52.7245,53.0296,52.6281,52.8369,151208.0
2020-03-25 10:40:00,65.82,66.43,65.6,66.36,268380.0,52.8449,53.3347,52.6683,53.2785,268380.0
2020-03-25 10:45:00,66.36,66.42,65.73,66.2,134795.0,53.2785,53.3266,52.7727,53.15,134795.0
2020-03-25 10:50:00,66.17,66.23,65.88,66.02,202292.0,53.1259,53.1741,52.8931,53.0055,202292.0
2020-03-25 10:55:00,66.0,66.97,65.98,66.8,144928.0,52.9894,53.7682,52.9734,53.6317,144928.0
2020-03-25 11:00:00,66.81,66.82,66.31,66.59,168334.0,53.6398,53.6478,53.2383,53.4631,168334.0
2020-03-25 11:05:00,66.6,66.8,66.46,66.48,204304.0,53.4712,53.6317,53.3588,53.3748,204304.0
2020-03-25 11:10:00,66.49,66.66,66.38,66.49,189261.0,53.3828,53.5193,53.2945,53.3828,189261.0
2020-03-25 11:15:00,66.47,66.73,66.14,66.55,109354.0,53.3668,53.5755,53.1018,53.431,109354.0
2020-03-25 11:20:00,66.52,66.67,66.34,66.61,165056.0,53.4069,53.5274,53.2624,53.4792,165056.0
2020-03-25 11:25:00,66.56,66.87,66.56,66.69,155433.0,53.439,53.6879,53.439,53.5434,155433.0
2020-03-25 11:30:00,66.68,66.8,66.57,66.65,141775.0,53.5354,53.6317,53.4471,53.5113,141775.0
2020-03-25 11:35:00,66.66,66.78,66.36,66.61,130133.0,53.5193,53.6157,53.2785,53.4792,130133.0
2020-03-25 11:40:00,66.62,66.74,66.26,66.47,100165.0,53.4872,53.5836,53.1982,53.3668,100165.0
2020-03-25 11:45:00,66.5,66.52,66.22,66.24,82927.0,53.3909,53.4069,53.1661,53.1821,82927.0
2020-03-25 11:50:00,66.27,66.35,66.07,66.25,101726.0,53.2062,53.2704,53.0456,53.1901,101726.0
2020-03-25 11:55:00,66.25,66.64,66.02,66.32,104057.0,53.1901,53.5033,53.0055,53.2463,104057.0
2020-03-25 12:00:00,66.34,66.62,66.2,66.5,96291.0,53.2624,53.4872,53.15,53.3909,96291.0
2020-03-25 12:05:00,66.46,66.82,66.43,66.79,198671.0,53.3588,53.6478,53.3347,53.6237,198671.0
2020-03-25 12:10:00,66.79,67.15,66.78,67.02,197765.0,53.6237,53.9127,53.6157,53.8084,197765.0
2020-03-25 12:15:00,66.98,67.31,66.95,67.14,141025.0,53.7762,54.0412,53.7522,53.9047,141025.0
2020-03-25 12:20:00,67.11,68.09,67.07,67.94,177102.0,53.8806,54.6674,53.8485,54.547,177102.0
2020-03-25 12:25:00,67.96,68.39,67.91,68.23,183513.0,54.5631,54.9083,54.5229,54.7798,183513.0
2020-03-25 12:30:00,68.25,68.47,67.89,68.21,257098.0,54.7959,54.9725,54.5069,54.7638,257098.0
2020-03-25 12:35:00,68.2,68.31,67.72,67.86,284367.0,54.7557,54.8441,54.3704,54.4828,284367.0
2020-03-25 12:40:00,67.82,67.98,67.55,67.66,297372.0,54.4507,54.5791,54.2339,54.3222,297372.0
2020-03-25 12:45:00,67.64,67.98,67.58,67.89,598005.0,54.3061,54.5791,54.258,54.5069,598005.0
2020-03-25 12:50:00,67.91,67.95,67.65,67.68,231291.0,54.5229,54.555,54.3142,54.3383,231291.0
2020-03-25 12:55:00,67.68,67.88,67.6,67.77,178431.0,54.3383,54.4988,54.274,54.4105,178431.0
2020-03-25 13:00:00,67.76,67.97,67.68,67.71,130712.0,54.4025,54.5711,54.3383,54.3623,130712.0
2020-03-25 13:05:00,67.73,68.41,67.72,68.35,137842.0,54.3784,54.9243,54.3704,54.8762,137842.0
2020-03-25 13:10:00,68.38,68.38,67.96,68.18,141778.0,54.9003,54.9003,54.5631,54.7397,141778.0
2020-03-25 13:15:00,68.2,69.08,68.13,69.05,168402.0,54.7557,55.4623,54.6995,55.4382,168402.0
2020-03-25 13:20:00,69.05,69.28,68.86,69.23,161072.0,55.4382,55.6228,55.2856,55.5827,161072.0
2020-03-25 13:25:00,69.21,69.73,69.08,69.73,144017.0,55.5666,55.9841,55.4623,55.9841,144017.0
2020-03-25 13:30:00,69.72,69.8,69.32,69.68,124919.0,55.9761,56.0403,55.655,55.944,124919.0
2020-03-25 13:35:00,69.68,69.83,69.43,69.7,98693.0,55.944,56.0644,55.7433,55.9601,98693.0
2020-03-25 13:40:00,69.72,70.1,69.45,69.81,263810.0,55.9761,56.2812,55.7593,56.0484,263810.0
2020-03-25 13:45:00,69.84,70.68,69.76,70.22,197134.0,56.0725,56.7469,56.0082,56.3775,197134.0
2020-03-25 13:50:00,70.15,70.67,70.15,70.22,151648.0,56.3213,56.7388,56.3213,56.3775,151648.0
2020-03-25 13:55:00,70.21,70.34,69.86,70.12,105534.0,56.3695,56.4739,56.0885,56.2973,105534.0
2020-03-25 14:00:00,70.14,70.21,69.44,69.46,103264.0,56.3133,56.3695,55.7513,55.7674,103264.0
2020-03-25 14:05:00,69.47,69.53,68.94,69.17,87211.0,55.7754,55.8236,55.3499,55.5345,87211.0
2020-03-25 14:10:00,69.14,69.49,69.0,69.38,111809.0,55.5104,55.7914,55.398,55.7031,111809.0
2020-03-25 14:15:00,69.41,69.68,69.33,69.62,96782.0,55.7272,55.944,55.663,55.8958,96782.0
2020-03-25 14:20:00,69.64,69.88,69.53,69.68,95097.0,55.9119,56.1046,55.8236,55.944,95097.0
2020-03-25 14:25:00,69.69,69.86,69.48,69.66,85555.0,55.952,56.0885,55.7834,55.9279,85555.0
2020-03-25 14:30:00,69.66,69.71,69.03,69.13,105980.0,55.9279,55.9681,55.4221,55.5024,105980.0
2020-03-25 14:35:00,69.09,69.45,68.95,69.25,145330.0,55.4703,55.7593,55.3579,55.5988,145330.0
2020-03-25 14:40:00,69.28,69.48,68.98,69.42,99752.0,55.6228,55.7834,55.382,55.7352,99752.0
2020-03-25 14:45:00,69.41,69.67,69.34,69.64,89114.0,55.7272,55.936,55.671,55.9119,89114.0
2020-03-25 14:50:00,69.61,69.68,69.04,69.39,79027.0,55.8878,55.944,55.4302,55.7112,79027.0
2020-03-25 14:55:00,69.38,69.59,69.06,69.31,227393.0,55.7031,55.8717,55.4462,55.6469,227393.0
2020-03-25 15:00:00,69.31,69.51,69.11,69.51,120501.0,55.6469,55.8075,55.4864,55.8075,120501.0
2020-03-25 15:05:00,69.51,69.53,69.06,69.19,100712.0,55.8075,55.8236,55.4462,55.5506,100712.0
2020-03-25 15:10:00,69.18,69.19,68.62,68.72,144326.0,55.5426,55.5506,55.093,55.1732,144326.0
2020-03-25 15:15:00,68.7,68.92,68.62,68.7,154479.0,55.1572,55.3338,55.093,55.1572,154479.0
2020-03-25 15:20:00,68.68,68.81,68.26,68.29,234057.0,55.1411,55.2455,54.8039,54.828,234057.0
2020-03-25 15:25:00,68.29,68.44,67.93,68.22,317696.0,54.828,54.9484,54.539,54.7718,317696.0
2020-03-25 15:30:00,68.21,68.68,68.14,68.48,188209.0,54.7638,55.1411,54.7076,54.9805,188209.0
2020-03-25 15:35:00,68.47,68.92,68.41,68.6,223837.0,54.9725,55.3338,54.9243,55.0769,223837.0
2020-03-25 15:40:00,68.64,68.78,68.03,68.09,191391.0,55.109,55.2214,54.6193,54.6674,191391.0
2020-03-25 15:45:00,68.08,68.24,67.58,67.79,291063.0,54.6594,54.7879,54.258,54.4266,291063.0
2020-03-25 15:50:00,67.8,68.19,67.5,68.18,606501.0,54.4346,54.7477,54.1937,54.7397,606501.0
2020-03-25 15:55:00,68.18,68.46,67.5,67.91,841471.0,54.7397,54.9645,54.1937,54.5229,841471.0
2020-03-26 09:30:00,68.82,70.3,68.76,70.17,321914.0,55.2535,56.4418,55.2054,56.3374,321914.0
2020-03-26 09:35:00,70.2,70.86,70.04,70.51,165576.0,56.3615,56.8914,56.233,56.6104,165576.0
2020-03-26 09:40:00,70.48,70.88,69.92,70.57,224509.0,56.5863,56.9074,56.1367,56.6585,224509.0
2020-03-26 09:45:00,70.62,71.11,70.4,71.03,204824.0,56.6987,57.0921,56.5221,57.0279,204824.0
2020-03-26 09:50:00,71.05,71.08,70.44,70.91,240064.0,57.0439,57.068,56.5542,56.9315,240064.0
2020-03-26 09:55:00,70.93,71.94,70.9,71.51,283057.0,56.9476,57.7585,56.9235,57.4132,283057.0
2020-03-26 10:00:00,71.49,71.85,71.36,71.7,183956.0,57.3972,57.6862,57.2928,57.5658,183956.0
2020-03-26 10:05:00,71.7,72.25,71.63,72.25,311238.0,57.5658,58.0074,57.5096,58.0074,311238.0
2020-03-26 10:10:00,72.22,73.22,72.19,72.87,286520.0,57.9833,58.7862,57.9592,58.5051,286520.0
2020-03-26 10:15:00,72.86,73.34,72.7,72.95,171744.0,58.4971,58.8825,58.3687,58.5694,171744.0
2020-03-26 10:20:00,72.95,73.27,72.6,72.73,125558.0,58.5694,58.8263,58.2884,58.3927,125558.0
2020-03-26 10:25:00,72.72,72.84,72.48,72.7,198085.0,58.3847,58.4811,58.192,58.3687,198085.0
2020-03-26 10:30:00,72.69,73.31,72.63,73.17,143529.0,58.3606,58.8584,58.3125,58.746,143529.0
2020-03-26 10:35:00,73.16,73.19,72.42,72.75,98512.0,58.738,58.7621,58.1439,58.4088,98512.0
2020-03-26 10:40:00,72.75,72.84,72.39,72.8,115944.0,58.4088,58.4811,58.1198,58.4489,115944.0
2020-03-26 10:45:00,72.81,72.98,71.97,72.11,213605.0,58.457,58.5935,57.7826,57.895,213605.0
2020-03-26 10:50:00,72.08,72.25,71.75,71.99,155104.0,57.8709,58.0074,57.6059,57.7986,155104.0
2020-03-26 10:55:00,71.96,72.25,71.8,72.18,103121.0,57.7745,58.0074,57.6461,57.9512,103121.0
2020-03-26 11:00:00,72.19,72.25,71.68,71.95,133548.0,57.9592,58.0074,57.5497,57.7665,133548.0
2020-03-26 11:05:00,71.95,72.53,71.65,72.42,123386.0,57.7665,58.2322,57.5256,58.1439,123386.0
2020-03-26 11:10:00,72.38,72.78,72.16,72.4,99685.0,58.1117,58.4329,57.9351,58.1278,99685.0
2020-03-26 11:15:00,72.4,72.99,72.35,72.96,138151.0,58.1278,58.6015,58.0877,58.5774,138151.0
2020-03-26 11:20:00,72.95,73.21,72.9,73.11,122265.0,58.5694,58.7781,58.5292,58.6978,122265.0
2020-03-26 11:25:00,73.13,73.34,73.0,73.21,105426.0,58.7139,58.8825,58.6095,58.7781,105426.0
2020-03-26 11:30:00,73.17,73.95,73.11,73.91,146453.0,58.746,59.3722,58.6978,59.3401,146453.0
2020-03-26 11:35:00,73.92,74.31,73.52,74.01,168180.0,59.3482,59.6613,59.027,59.4204,168180.0
2020-03-26 11:40:00,74.0,74.23,73.61,73.7,149622.0,59.4124,59.5971,59.0993,59.1715,149622.0
2020-03-26 11:45:00,73.76,73.76,73.14,73.48,117561.0,59.2197,59.2197,58.7219,58.9949,117561.0
2020-03-26 11:50:00,73.48,73.6,73.12,73.4,80132.0,58.9949,59.0912,58.7059,58.9307,80132.0
2020-03-26 11:55:00,73.36,73.45,72.88,73.34,129339.0,58.8986,58.9708,58.5132,58.8825,129339.0
2020-03-26 12:00:00,73.28,73.65,73.1,73.16,92494.0,58.8343,59.1314,58.6898,58.738,92494.0
2020-03-26 12:05:00,73.11,73.32,72.93,73.18,132514.0,58.6978,58.8664,58.5533,58.754,132514.0
2020-03-26 12:10:00,73.19,73.21,72.81,72.94,125313.0,58.7621,58.7781,58.457,58.5613,125313.0
2020-03-26 12:15:00,72.91,72.94,72.47,72.69,171009.0,58.5373,58.5613,58.184,58.3606,171009.0
2020-03-26 12:20:00,72.7,72.92,72.5,72.8,169971.0,58.3687,58.5453,58.2081,58.4489,169971.0
2020-03-26 12:25:00,72.8,73.24,72.79,73.09,144353.0,58.4489,58.8022,58.4409,58.6818,144353.0
2020-03-26 12:30:00,73.08,73.2,72.91,72.94,119478.0,58.6738,58.7701,58.5373,58.5613,119478.0
2020-03-26 12:35:00,72.94,73.0,72.42,72.52,109329.0,58.5613,58.6095,58.1439,58.2241,109329.0
2020-03-26 12:40:00,72.55,72.57,72.23,72.44,125982.0,58.2482,58.2643,57.9913,58.1599,125982.0
2020-03-26 12:45:00,72.42,72.43,71.93,71.94,143969.0,58.1439,58.1519,57.7505,57.7585,143969.0
2020-03-26 12:50:00,71.93,72.25,71.85,71.89,122091.0,57.7505,58.0074,57.6862,57.7183,122091.0
2020-03-26 12:55:00,71.89,72.27,71.82,72.15,104888.0,57.7183,58.0234,57.6621,57.9271,104888.0
2020-03-26 13:00:00,72.15,72.63,72.14,72.58,87037.0,57.9271,58.3125,57.9191,58.2723,87037.0
2020-03-26 13:05:00,72.58,72.63,72.08,72.35,97340.0,58.2723,58.3125,57.8709,58.0877,97340.0
2020-03-26 13:10:00,72.34,72.62,72.19,72.55,120472.0,58.0796,58.3044,57.9592,58.2482,120472.0
2020-03-26 13:15:00,72.55,72.55,72.06,72.11,116107.0,58.2482,58.2482,57.8548,57.895,116107.0
2020-03-26 13:20:00,72.12,72.25,71.73,72.19,100507.0,57.903,58.0074,57.5899,57.9592,100507.0
2020-03-26 13:25:00,72.24,72.41,72.13,72.2,67207.0,57.9993,58.1358,57.911,57.9672,67207.0
2020-03-26 13:30:00,72.17,72.23,71.55,71.55,84265.0,57.9431,57.9913,57.4454,57.4454,84265.0
2020-03-26 13:35:00,71.55,71.73,71.37,71.73,91499.0,57.4454,57.5899,57.3008,57.5899,91499.0
2020-03-26 13:40:00,71.7,71.86,71.45,71.83,66632.0,57.5658,57.6942,57.3651,57.6702,66632.0
2020-03-26 13:45:00,71.87,72.0,71.77,71.92,82860.0,57.7023,57.8067,57.622,57.7424,82860.0
2020-03-26 13:50:00,71.88,72.0,71.81,71.94,87296.0,57.7103,57.8067,57.6541,57.7585,87296.0
2020-03-26 13:55:00,71.97,72.0,71.77,71.89,55745.0,57.7826,57.8067,57.622,57.7183,55745.0
2020-03-26 14:00:00,71.9,72.32,71.84,72.22,77072.0,57.7264,58.0636,57.6782,57.9833,77072.0
2020-03-26 14:05:00,72.22,72.23,71.8,72.14,101397.0,57.9833,57.9913,57.6461,57.9191,101397.0
2020-03-26 14:10:00,72.13,72.45,71.71,71.73,84676.0,57.911,58.1679,57.5738,57.5899,84676.0
2020-03-26 14:15:00,71.74,71.97,71.33,71.5,156346.0,57.5979,57.7826,57.2687,57.4052,156346.0
2020-03-26 14:20:00,71.43,71.75,71.39,71.48,77018.0,57.349,57.6059,57.3169,57.3892,77018.0
2020-03-26 14:25:00,71.47,71.64,71.26,71.53,108777.0,57.3811,57.5176,57.2125,57.4293,108777.0
2020-03-26 14:30:00,71.56,72.15,71.55,71.95,66434.0,57.4534,57.9271,57.4454,57.7665,66434.0
2020-03-26 14:35:00,71.95,72.19,71.86,71.99,70010.0,57.7665,57.9592,57.6942,57.7986,70010.0
2020-03-26 14:40:00,71.99,72.58,71.92,72.33,128730.0,57.7986,58.2723,57.7424,58.0716,128730.0
2020-03-26 14:45:00,72.36,72.59,72.31,72.34,64353.0,58.0957,58.2803,58.0555,58.0796,64353.0
2020-03-26 14:50:00,72.38,72.85,72.36,72.76,90483.0,58.1117,58.4891,58.0957,58.4168,90483.0
2020-03-26 14:55:00,72.73,73.16,72.58,73.07,94333.0,58.3927,58.738,58.2723,58.6657,94333.0
2020-03-26 15:00:00,73.09,73.12,72.71,72.89,82515.0,58.6818,58.7059,58.3767,58.5212,82515.0
2020-03-26 15:05:00,72.86,72.89,72.47,72.8,115895.0,58.4971,58.5212,58.184,58.4489,115895.0
2020-03-26 15:10:00,72.78,73.01,72.62,72.73,99789.0,58.4329,58.6176,58.3044,58.3927,99789.0
2020-03-26 15:15:00,72.71,72.85,72.48,72.62,116567.0,58.3767,58.4891,58.192,58.3044,116567.0
2020-03-26 15:20:00,72.62,72.68,72.28,72.33,127355.0,58.3044,58.3526,58.0315,58.0716,127355.0
2020-03-26 15:25:00,72.34,72.72,72.28,72.7,114209.0,58.0796,58.3847,58.0315,58.3687,114209.0
2020-03-26 15:30:00,72.72,73.23,72.7,73.18,182687.0,58.3847,58.7942,58.3687,58.754,182687.0
2020-03-26 15:35:00,73.2,73.4,72.67,72.95,211991.0,58.7701,58.9307,58.3446,58.5694,211991.0
2020-03-26 15:40:00,72.95,73.27,72.63,72.76,277608.0,58.5694,58.8263,58.3125,58.4168,277608.0
2020-03-26 15:45:00,72.74,73.12,72.59,72.88,205564.0,58.4008,58.7059,58.2803,58.5132,205564.0
2020-03-26 15:50:00,72.89,74.23,72.89,74.06,420202.0,58.5212,59.5971,58.5212,59.4606,420202.0
2020-03-26 15:55:00,74.07,74.32,73.06,73.83,889331.0,59.4686,59.6693,58.6577,59.2759,889331.0
2020-03-27 09:30:00,71.63,72.53,71.5,72.35,338914.0,57.5096,58.2322,57.4052,58.0877,338914.0
2020-03-27 09:35:00,72.41,72.41,71.79,71.9,181200.0,58.1358,58.1358,57.638,57.7264,181200.0
2020-03-27 09:40:00,71.93,71.94,70.71,70.86,217362.0,57.7505,57.7585,56.7709,56.8914,217362.0
2020-03-27 09:45:00,70.86,71.97,70.86,71.95,158980.0,56.8914,57.7826,56.8914,57.7665,158980.0
2020-03-27 09:50:00,71.94,72.95,71.94,72.78,260353.0,57.7585,58.5694,57.7585,58.4329,260353.0
2020-03-27 09:55:00,72.78,73.26,72.59,72.91,154733.0,58.4329,58.8183,58.2803,58.5373,154733.0
2020-03-27 10:00:00,72.9,74.08,72.82,74.02,185906.0,58.5292,59.4766,58.465,59.4284,185906.0
2020-03-27 10:05:00,74.03,74.48,73.78,73.86,155341.0,59.4365,59.7978,59.2358,59.3,155341.0
2020-03-27 10:10:00,73.87,74.4,73.63,74.15,158144.0,59.308,59.7335,59.1153,59.5328,158144.0
2020-03-27 10:15:00,74.02,74.24,73.61,73.79,118942.0,59.4284,59.6051,59.0993,59.2438,118942.0
2020-03-27 10:20:00,73.81,73.89,73.08,73.22,120309.0,59.2598,59.3241,58.6738,58.7862,120309.0
2020-03-27 10:25:00,73.18,73.5,72.95,73.12,80002.0,58.754,59.011,58.5694,58.7059,80002.0
2020-03-27 10:30:00,73.25,73.37,72.92,73.02,100863.0,58.8102,58.9066,58.5453,58.6256,100863.0
2020-03-27 10:35:00,73.0,73.27,72.91,73.05,102271.0,58.6095,58.8263,58.5373,58.6497,102271.0
2020-03-27 10:40:00,73.05,73.44,72.95,73.2,71822.0,58.6497,58.9628,58.5694,58.7701,71822.0
2020-03-27 10:45:00,73.22,73.48,73.16,73.28,130211.0,58.7862,58.9949,58.738,58.8343,130211.0
2020-03-27 10:50:00,73.28,73.7,73.09,73.7,145662.0,58.8343,59.1715,58.6818,59.1715,145662.0
2020-03-27 10:55:00,73.67,73.85,73.5,73.77,144546.0,59.1474,59.292,59.011,59.2277,144546.0
2020-03-27 11:00:00,73.78,74.39,73.7,74.0,150669.0,59.2358,59.7255,59.1715,59.4124,150669.0
2020-03-27 11:05:00,74.02,74.2,73.87,74.2,64963.0,59.4284,59.573,59.308,59.573,64963.0
2020-03-27 11:10:00,74.19,74.26,73.83,73.98,76232.0,59.5649,59.6211,59.2759,59.3963,76232.0
2020-03-27 11:15:00,74.01,74.43,74.01,74.29,121269.0,59.4204,59.7576,59.4204,59.6452,121269.0
2020-03-27 11:20:00,74.25,74.31,73.92,74.1,75247.0,59.6131,59.6613,59.3482,59.4927,75247.0
2020-03-27 11:25:00,74.16,74.23,73.98,74.04,80110.0,59.5409,59.5971,59.3963,59.4445,80110.0
2020-03-27 11:30:00,74.1,74.28,73.94,74.15,65448.0,59.4927,59.6372,59.3642,59.5328,65448.0
2020-03-27 11:35:00,74.12,74.19,73.96,74.07,89735.0,59.5087,59.5649,59.3803,59.4686,89735.0
2020-03-27 11:40:00,74.06,74.11,73.64,73.77,86162.0,59.4606,59.5007,59.1234,59.2277,86162.0
2020-03-27 11:45:00,73.77,73.86,73.43,73.53,73522.0,59.2277,59.3,58.9548,59.035,73522.0
2020-03-27 11:50:00,73.54,73.7,73.42,73.6,46863.0,59.0431,59.1715,58.9467,59.0912,46863.0
2020-03-27 11:55:00,73.6,73.64,73.3,73.36,68794.0,59.0912,59.1234,58.8504,58.8986,68794.0
2020-03-27 12:00:00,73.32,73.57,73.11,73.19,64838.0,58.8664,59.0672,58.6978,58.7621,64838.0
2020-03-27 12:05:00,73.16,73.45,73.05,73.26,73204.0,58.738,58.9708,58.6497,58.8183,73204.0
2020-03-27 12:10:00,73.26,73.59,73.2,73.39,56283.0,58.8183,59.0832,58.7701,58.9226,56283.0
2020-03-27 12:15:00,73.39,73.88,73.37,73.77,76610.0,58.9226,59.316,58.9066,59.2277,76610.0
2020-03-27 12:20:00,73.79,73.93,73.66,73.93,52198.0,59.2438,59.3562,59.1394,59.3562,52198.0
2020-03-27 12:25:00,73.92,74.09,73.65,73.74,76874.0,59.3482,59.4847,59.1314,59.2036,76874.0
2020-03-27 12:30:00,73.69,73.94,73.55,73.9,47426.0,59.1635,59.3642,59.0511,59.3321,47426.0
2020-03-27 12:35:00,73.81,74.23,73.77,74.14,100273.0,59.2598,59.5971,59.2277,59.5248,100273.0
2020-03-27 12:40:00,74.14,74.22,74.01,74.15,65277.0,59.5248,59.589,59.4204,59.5328,65277.0
2020-03-27 12:45:00,74.15,74.2,74.03,74.06,50990.0,59.5328,59.573,59.4365,59.4606,50990.0
2020-03-27 12:50:00,74.05,74.16,73.92,74.04,43742.0,59.4525,59.5409,59.3482,59.4445,43742.0
2020-03-27 12:55:00,74.07,74.2,73.94,74.13,33327.0,59.4686,59.573,59.3642,59.5168,33327.0
2020-03-27 13:00:00,74.12,74.23,74.0,74.0,45879.0,59.5087,59.5971,59.4124,59.4124,45879.0
2020-03-27 13:05:00,73.98,74.11,73.57,73.67,93349.0,59.3963,59.5007,59.0672,59.1474,93349.0
2020-03-27 13:10:00,73.66,73.76,73.46,73.47,67056.0,59.1394,59.2197,58.9788,58.9869,67056.0
2020-03-27 13:15:00,73.5,73.75,73.45,73.68,60439.0,59.011,59.2117,58.9708,59.1555,60439.0
2020-03-27 13:20:00,73.67,73.76,73.47,73.51,31001.0,59.1474,59.2197,58.9869,59.019,31001.0
2020-03-27 13:25:00,73.51,73.86,73.21,73.28,63500.0,59.019,59.3,58.7781,58.8343,63500.0
2020-03-27 13:30:00,73.28,73.98,73.23,73.89,54712.0,58.8343,59.3963,58.7942,59.3241,54712.0
2020-03-27 13:35:00,73.91,74.23,73.65,74.14,51010.0,59.3401,59.5971,59.1314,59.5248,51010.0
2020-03-27 13:40:00,74.16,74.31,73.88,73.92,75389.0,59.5409,59.6613,59.316,59.3482,75389.0
2020-03-27 13:45:00,73.94,74.49,73.8,74.36,102857.0,59.3642,59.8058,59.2518,59.7014,102857.0
2020-03-27 13:50:00,74.38,74.55,74.2,74.31,81366.0,59.7175,59.854,59.573,59.6613,81366.0
2020-03-27 13:55:00,74.3,74.42,73.93,73.97,82036.0,59.6533,59.7496,59.3562,59.3883,82036.0
2020-03-27 14:00:00,73.97,74.11,73.8,74.0,94693.0,59.3883,59.5007,59.2518,59.4124,94693.0
2020-03-27 14:05:00,74.0,74.3,73.93,73.95,105900.0,59.4124,59.6533,59.3562,59.3722,105900.0
2020-03-27 14:10:00,73.95,74.21,73.87,74.14,94421.0,59.3722,59.581,59.308,59.5248,94421.0
2020-03-27 14:15:00,74.22,74.62,74.13,74.5,122890.0,59.589,59.9102,59.5168,59.8138,122890.0
2020-03-27 14:20:00,74.55,74.58,73.92,74.11,83687.0,59.854,59.8781,59.3482,59.5007,83687.0
2020-03-27 14:25:00,74.12,74.18,73.87,73.99,62144.0,59.5087,59.5569,59.308,59.4044,62144.0
2020-03-27 14:30:00,74.0,74.19,73.93,74.16,58672.0,59.4124,59.5649,59.3562,59.5409,58672.0
2020-03-27 14:35:00,74.14,74.31,73.99,74.13,58351.0,59.5248,59.6613,59.4044,59.5168,58351.0
2020-03-27 14:40:00,74.13,74.26,73.69,73.72,100350.0,59.5168,59.6211,59.1635,59.1876,100350.0
2020-03-27 14:45:00,73.72,73.78,73.5,73.61,118443.0,59.1876,59.2358,59.011,59.0993,118443.0
2020-03-27 14:50:00,73.61,74.05,73.5,73.95,143012.0,59.0993,59.4525,59.011,59.3722,143012.0
2020-03-27 14:55:00,73.95,74.27,73.91,74.22,94720.0,59.3722,59.6292,59.3401,59.589,94720.0
2020-03-27 15:00:00,74.23,74.48,74.04,74.44,75861.0,59.5971,59.7978,59.4445,59.7657,75861.0
2020-03-27 15:05:00,74.45,74.57,74.31,74.54,120385.0,59.7737,59.87,59.6613,59.8459,120385.0
2020-03-27 15:10:00,74.53,74.77,74.45,74.48,97937.0,59.8379,60.0306,59.7737,59.7978,97937.0
2020-03-27 15:15:00,74.48,74.89,74.41,74.72,97076.0,59.7978,60.1269,59.7416,59.9905,97076.0
2020-03-27 15:20:00,74.69,74.82,74.41,74.79,88490.0,59.9664,60.0707,59.7416,60.0467,88490.0
2020-03-27 15:25:00,74.8,75.06,74.77,74.78,118912.0,60.0547,60.2634,60.0306,60.0386,118912.0
2020-03-27 15:30:00,74.78,74.85,74.19,74.44,123867.0,60.0386,60.0948,59.5649,59.7657,123867.0
2020-03-27 15:35:00,74.44,74.56,74.22,74.22,109787.0,59.7657,59.862,59.589,59.589,109787.0
2020-03-27 15:40:00,74.21,74.25,73.45,73.73,171622.0,59.581,59.6131,58.9708,59.1956,171622.0
2020-03-27 15:45:00,73.76,74.15,73.27,73.3,154475.0,59.2197,59.5328,58.8263,58.8504,154475.0
2020-03-27 15:50:00,73.34,73.34,71.89,72.51,394707.0,58.8825,58.8825,57.7183,58.2161,394707.0
2020-03-27 15:55:00,72.51,72.83,72.42,72.55,560233.0,58.2161,58.473,58.1439,58.2482,560233.0
2020-03-30 09:30:00,73.52,75.1,73.47,74.94,341142.0,59.027,60.2955,58.9869,60.1671,341142.0
2020-03-30 09:35:00,74.94,75.3,74.3,74.33,218921.0,60.1671,60.4561,59.6533,59.6773,218921.0
2020-03-30 09:40:00,74.38,74.57,73.77,74.55,122486.0,59.7175,59.87,59.2277,59.854,122486.0
2020-03-30 09:45:00,74.55,74.87,74.11,74.27,116374.0,59.854,60.1109,59.5007,59.6292,116374.0
2020-03-30 09:50:00,74.27,74.81,74.27,74.52,130302.0,59.6292,60.0627,59.6292,59.8299,130302.0
2020-03-30 09:55:00,74.51,74.82,74.32,74.67,157337.0,59.8219,60.0707,59.6693,59.9503,157337.0
2020-03-30 10:00:00,74.7,75.11,74.36,75.11,111346.0,59.9744,60.3036,59.7014,60.3036,111346.0
2020-03-30 10:05:00,75.09,75.11,74.82,74.93,135911.0,60.2875,60.3036,60.0707,60.1591,135911.0
2020-03-30 10:10:00,74.94,74.94,74.5,74.76,94074.0,60.1671,60.1671,59.8138,60.0226,94074.0
2020-03-30 10:15:00,74.76,75.38,74.72,75.21,127917.0,60.0226,60.5204,59.9905,60.3839,127917.0
2020-03-30 10:20:00,75.28,75.52,75.17,75.35,90417.0,60.4401,60.6328,60.3518,60.4963,90417.0
2020-03-30 10:25:00,75.37,75.43,75.01,75.13,128014.0,60.5123,60.5605,60.2233,60.3196,128014.0
2020-03-30 10:30:00,75.12,75.69,75.01,75.67,113521.0,60.3116,60.7692,60.2233,60.7532,113521.0
2020-03-30 10:35:00,75.67,75.98,75.67,75.88,87245.0,60.7532,61.0021,60.7532,60.9218,87245.0
2020-03-30 10:40:00,75.86,76.24,75.6,75.62,83490.0,60.9057,61.2108,60.697,60.713,83490.0
2020-03-30 10:45:00,75.64,75.99,75.44,75.5,89760.0,60.7291,61.0101,60.5685,60.6167,89760.0
2020-03-30 10:50:00,75.52,75.64,75.16,75.45,74454.0,60.6328,60.7291,60.3437,60.5766,74454.0
2020-03-30 10:55:00,75.45,75.79,75.29,75.61,266149.0,60.5766,60.8495,60.4481,60.705,266149.0
2020-03-30 11:00:00,75.66,75.87,75.41,75.72,98387.0,60.7452,60.9138,60.5444,60.7933,98387.0
2020-03-30 11:05:00,75.71,75.93,75.38,75.75,111389.0,60.7853,60.9619,60.5204,60.8174,111389.0
2020-03-30 11:10:00,75.79,75.93,75.29,75.43,90600.0,60.8495,60.9619,60.4481,60.5605,90600.0
2020-03-30 11:15:00,75.45,75.48,75.03,75.23,163045.0,60.5766,60.6006,60.2393,60.3999,163045.0
2020-03-30 11:20:00,75.27,75.3,74.61,74.86,121079.0,60.432,60.4561,59.9021,60.1029,121079.0
2020-03-30 11:25:00,74.84,74.88,74.5,74.7,102565.0,60.0868,60.1189,59.8138,59.9744,102565.0
2020-03-30 11:30:00,74.71,75.23,74.65,75.18,100879.0,59.9824,60.3999,59.9343,60.3598,100879.0
2020-03-30 11:35:00,75.2,75.22,74.72,74.79,61316.0,60.3758,60.3919,59.9905,60.0467,61316.0
2020-03-30 11:40:00,74.8,75.01,74.73,75.0,73618.0,60.0547,60.2233,59.9985,60.2153,73618.0
2020-03-30 11:45:00,75.0,75.0,74.61,74.68,107053.0,60.2153,60.2153,59.9021,59.9583,107053.0
2020-03-30 11:50:00,74.67,74.9,74.66,74.72,51624.0,59.9503,60.135,59.9423,59.9905,51624.0
2020-03-30 11:55:00,74.71,75.07,74.65,74.76,92557.0,59.9824,60.2715,59.9343,60.0226,92557.0
2020-03-30 12:00:00,74.79,74.91,74.6,74.78,60633.0,60.0467,60.143,59.8941,60.0386,60633.0
2020-03-30 12:05:00,74.76,74.89,74.46,74.57,84724.0,60.0226,60.1269,59.7817,59.87,84724.0
2020-03-30 12:10:00,74.58,74.93,74.46,74.82,113000.0,59.8781,60.1591,59.7817,60.0707,113000.0
2020-03-30 12:15:00,74.8,74.83,74.61,74.7,65665.0,60.0547,60.0788,59.9021,59.9744,65665.0
2020-03-30 12:20:00,74.68,74.78,74.46,74.7,68902.0,59.9583,60.0386,59.7817,59.9744,68902.0
2020-03-30 12:25:00,74.7,74.79,74.47,74.69,94951.0,59.9744,60.0467,59.7897,59.9664,94951.0
2020-03-30 12:30:00,74.72,74.88,74.59,74.68,58165.0,59.9905,60.1189,59.8861,59.9583,58165.0
2020-03-30 12:35:00,74.69,74.87,74.61,74.83,83438.0,59.9664,60.1109,59.9021,60.0788,83438.0
2020-03-30 12:40:00,74.83,74.84,74.6,74.74,73580.0,60.0788,60.0868,59.8941,60.0065,73580.0
2020-03-30 12:45:00,74.75,74.87,74.7,74.81,64246.0,60.0145,60.1109,59.9744,60.0627,64246.0
2020-03-30 12:50:00,74.83,74.96,74.7,74.95,88091.0,60.0788,60.1831,59.9744,60.1751,88091.0
2020-03-30 12:55:00,74.91,75.03,74.76,75.0,78735.0,60.143,60.2393,60.0226,60.2153,78735.0
2020-03-30 13:00:00,74.98,75.0,74.75,74.96,59810.0,60.1992,60.2153,60.0145,60.1831,59810.0
2020-03-30 13:05:00,74.97,74.97,74.64,74.72,42333.0,60.1912,60.1912,59.9262,59.9905,42333.0
2020-03-30 13:10:00,74.69,75.15,74.68,75.13,50369.0,59.9664,60.3357,59.9583,60.3196,50369.0
2020-03-30 13:15:00,75.11,75.35,74.77,74.9,121303.0,60.3036,60.4963,60.0306,60.135,121303.0
2020-03-30 13:20:00,74.89,75.01,74.8,74.88,41738.0,60.1269,60.2233,60.0547,60.1189,41738.0
2020-03-30 13:25:00,74.89,74.89,74.63,74.71,53105.0,60.1269,60.1269,59.9182,59.9824,53105.0
2020-03-30 13:30:00,74.73,74.87,74.64,74.73,35398.0,59.9985,60.1109,59.9262,59.9985,35398.0
2020-03-30 13:35:00,74.72,74.72,74.38,74.5,73717.0,59.9905,59.9905,59.7175,59.8138,73717.0
2020-03-30 13:40:00,74.49,74.58,74.07,74.19,77748.0,59.8058,59.8781,59.4686,59.5649,77748.0
2020-03-30 13:45:00,74.2,74.44,74.08,74.28,71316.0,59.573,59.7657,59.4766,59.6372,71316.0
2020-03-30 13:50:00,74.29,74.53,74.22,74.41,43477.0,59.6452,59.8379,59.589,59.7416,43477.0
2020-03-30 13:55:00,74.41,74.42,74.05,74.23,99237.0,59.7416,59.7496,59.4525,59.5971,99237.0
2020-03-30 14:00:00,74.23,74.44,74.15,74.31,71504.0,59.5971,59.7657,59.5328,59.6613,71504.0
2020-03-30 14:05:00,74.34,74.5,74.28,74.32,67699.0,59.6854,59.8138,59.6372,59.6693,67699.0
2020-03-30 14:10:00,74.34,74.36,74.12,74.33,90483.0,59.6854,59.7014,59.5087,59.6773,90483.0
2020-03-30 14:15:00,74.34,74.63,74.17,74.39,85000.0,59.6854,59.9182,59.5489,59.7255,85000.0
2020-03-30 14:20:00,74.39,74.59,74.15,74.57,51899.0,59.7255,59.8861,59.5328,59.87,51899.0
2020-03-30 14:25:00,74.55,74.81,74.43,74.7,61943.0,59.854,60.0627,59.7576,59.9744,61943.0
2020-03-30 14:30:00,74.72,74.97,74.58,74.89,71779.0,59.9905,60.1912,59.8781,60.1269,71779.0
2020-03-30 14:35:00,74.88,75.15,74.82,75.09,76324.0,60.1189,60.3357,60.0707,60.2875,76324.0
2020-03-30 14:40:00,75.08,75.29,74.93,75.23,49858.0,60.2795,60.4481,60.1591,60.3999,49858.0
2020-03-30 14:45:00,75.23,75.29,75.06,75.14,40991.0,60.3999,60.4481,60.2634,60.3277,40991.0
2020-03-30 14:50:00,75.14,75.38,75.05,75.25,71218.0,60.3277,60.5204,60.2554,60.416,71218.0
2020-03-30 14:55:00,75.26,75.37,74.81,74.88,92802.0,60.424,60.5123,60.0627,60.1189,92802.0
2020-03-30 15:00:00,74.88,74.99,74.76,74.96,77935.0,60.1189,60.2072,60.0226,60.1831,77935.0
2020-03-30 15:05:00,74.94,75.36,74.9,75.3,82824.0,60.1671,60.5043,60.135,60.4561,82824.0
2020-03-30 15:10:00,75.28,75.48,75.25,75.42,59497.0,60.4401,60.6006,60.416,60.5525,59497.0
2020-03-30 15:15:00,75.41,75.48,75.2,75.46,108659.0,60.5444,60.6006,60.3758,60.5846,108659.0
2020-03-30 15:20:00,75.47,75.72,75.37,75.41,169068.0,60.5926,60.7933,60.5123,60.5444,169068.0
2020-03-30 15:25:00,75.42,75.42,74.63,74.78,185919.0,60.5525,60.5525,59.9182,60.0386,185919.0
2020-03-30 15:30:00,74.79,75.22,74.67,74.89,135167.0,60.0467,60.3919,59.9503,60.1269,135167.0
2020-03-30 15:35:00,74.9,75.46,74.86,75.43,93296.0,60.135,60.5846,60.1029,60.5605,93296.0
2020-03-30 15:40:00,75.42,75.49,75.22,75.43,89540.0,60.5525,60.6087,60.3919,60.5605,89540.0
2020-03-30 15:45:00,75.41,75.49,75.02,75.14,129229.0,60.5444,60.6087,60.2313,60.3277,129229.0
2020-03-30 15:50:00,75.18,75.58,75.1,75.43,301035.0,60.3598,60.6809,60.2955,60.5605,301035.0
2020-03-30 15:55:00,75.45,75.47,74.81,75.19,422469.0,60.5766,60.5926,60.0627,60.3678,422469.0
2020-03-31 09:30:00,75.4,75.78,74.65,75.73,445599.0,60.5364,60.8415,59.9343,60.8014,445599.0
2020-03-31 09:35:00,75.76,76.38,75.76,76.25,199555.0,60.8254,61.3232,60.8254,61.2188,199555.0
2020-03-31 09:40:00,76.26,76.6,76.06,76.33,249617.0,61.2269,61.4999,61.0663,61.2831,249617.0
2020-03-31 09:45:00,76.31,76.31,75.82,76.1,183185.0,61.267,61.267,60.8736,61.0984,183185.0
2020-03-31 09:50:00,76.05,76.14,75.46,75.61,133149.0,61.0583,61.1305,60.5846,60.705,133149.0
2020-03-31 09:55:00,75.61,76.32,75.48,76.1,158126.0,60.705,61.2751,60.6006,61.0984,158126.0
2020-03-31 10:00:00,76.14,76.43,75.96,76.18,93332.0,61.1305,61.3634,60.986,61.1626,93332.0
2020-03-31 10:05:00,76.23,76.92,76.19,76.86,148810.0,61.2028,61.7568,61.1707,61.7086,148810.0
2020-03-31 10:10:00,76.85,77.44,76.82,77.44,135631.0,61.7006,62.1743,61.6765,62.1743,135631.0
2020-03-31 10:15:00,77.42,77.47,77.05,77.09,159529.0,62.1582,62.1984,61.8611,61.8933,159529.0
2020-03-31 10:20:00,77.07,77.43,76.98,77.4,103606.0,61.8772,62.1662,61.8049,62.1422,103606.0
2020-03-31 10:25:00,77.4,77.41,76.8,76.96,145836.0,62.1422,62.1502,61.6604,61.7889,145836.0
2020-03-31 10:30:00,76.96,77.06,76.68,76.89,123359.0,61.7889,61.8692,61.5641,61.7327,123359.0
2020-03-31 10:35:00,76.91,77.17,76.71,77.06,103671.0,61.7487,61.9575,61.5882,61.8692,103671.0
2020-03-31 10:40:00,77.05,77.09,76.8,76.97,81407.0,61.8611,61.8933,61.6604,61.7969,81407.0
2020-03-31 10:45:00,77.0,77.02,76.63,76.63,100866.0,61.821,61.8371,61.5239,61.5239,100866.0
2020-03-31 10:50:00,76.64,77.06,76.57,77.05,139677.0,61.532,61.8692,61.4758,61.8611,139677.0
2020-03-31 10:55:00,77.08,77.19,76.56,76.63,152365.0,61.8852,61.9735,61.4677,61.5239,152365.0
2020-03-31 11:00:00,76.64,76.71,76.36,76.68,133549.0,61.532,61.5882,61.3072,61.5641,133549.0
2020-03-31 11:05:00,76.69,76.89,76.67,76.84,61637.0,61.5721,61.7327,61.5561,61.6925,61637.0
2020-03-31 11:10:00,76.87,77.01,76.66,76.94,94596.0,61.7166,61.829,61.548,61.7728,94596.0
2020-03-31 11:15:00,76.94,76.96,76.68,76.82,77709.0,61.7728,61.7889,61.5641,61.6765,77709.0
2020-03-31 11:20:00,76.82,76.96,76.75,76.82,77725.0,61.6765,61.7889,61.6203,61.6765,77725.0
2020-03-31 11:25:00,76.81,77.18,76.81,77.14,90123.0,61.6685,61.9655,61.6685,61.9334,90123.0
2020-03-31 11:30:00,77.14,77.36,77.12,77.33,81695.0,61.9334,62.11,61.9173,62.0859,81695.0
2020-03-31 11:35:00,77.34,77.41,77.15,77.16,76503.0,62.094,62.1502,61.9414,61.9495,76503.0
2020-03-31 11:40:00,77.18,77.72,77.16,77.64,166374.0,61.9655,62.3991,61.9495,62.3348,166374.0
2020-03-31 11:45:00,77.62,77.63,77.4,77.52,81975.0,62.3188,62.3268,62.1422,62.2385,81975.0
2020-03-31 11:50:00,77.55,77.67,77.46,77.5,56122.0,62.2626,62.3589,62.1903,62.2224,56122.0
2020-03-31 11:55:00,77.51,77.7,77.43,77.69,70254.0,62.2305,62.383,62.1662,62.375,70254.0
2020-03-31 12:00:00,77.68,77.7,77.53,77.58,60680.0,62.367,62.383,62.2465,62.2867,60680.0
2020-03-31 12:05:00,77.59,77.92,77.56,77.91,89775.0,62.2947,62.5596,62.2706,62.5516,89775.0
2020-03-31 12:10:00,77.9,77.92,77.75,77.9,68690.0,62.5436,62.5596,62.4232,62.5436,68690.0
2020-03-31 12:15:00,77.91,77.91,77.54,77.55,69318.0,62.5516,62.5516,62.2546,62.2626,69318.0
2020-03-31 12:20:00,77.56,77.57,77.37,77.42,79395.0,62.2706,62.2786,62.1181,62.1582,79395.0
2020-03-31 12:25:00,77.42,77.43,77.06,77.36,124325.0,62.1582,62.1662,61.8692,62.11,124325.0
2020-03-31 12:30:00,77.35,77.51,77.29,77.44,82448.0,62.102,62.2305,62.0538,62.1743,82448.0
2020-03-31 12:35:00,77.43,77.5,76.75,76.88,155194.0,62.1662,62.2224,61.6203,61.7247,155194.0
2020-03-31 12:40:00,76.88,77.23,76.85,77.02,118587.0,61.7247,62.0057,61.7006,61.8371,118587.0
2020-03-31 12:45:00,76.99,77.17,76.93,77.09,84137.0,61.813,61.9575,61.7648,61.8933,84137.0
2020-03-31 12:50:00,77.12,77.36,77.03,77.25,62866.0,61.9173,62.11,61.8451,62.0217,62866.0
2020-03-31 12:55:00,77.23,77.24,77.03,77.12,79985.0,62.0057,62.0137,61.8451,61.9173,79985.0
2020-03-31 13:00:00,77.11,77.22,76.92,76.92,111581.0,61.9093,61.9976,61.7568,61.7568,111581.0
2020-03-31 13:05:00,76.91,76.98,76.45,76.52,63744.0,61.7487,61.8049,61.3794,61.4356,63744.0
2020-03-31 13:10:00,76.5,76.7,76.28,76.69,99647.0,61.4196,61.5801,61.2429,61.5721,99647.0
2020-03-31 13:15:00,76.68,76.68,76.43,76.46,52517.0,61.5641,61.5641,61.3634,61.3875,52517.0
2020-03-31 13:20:00,76.46,76.5,75.9,76.23,85946.0,61.3875,61.4196,60.9378,61.2028,85946.0
2020-03-31 13:25:00,76.25,76.43,76.15,76.24,113839.0,61.2188,61.3634,61.1386,61.2108,113839.0
2020-03-31 13:30:00,76.27,76.55,76.07,76.47,69868.0,61.2349,61.4597,61.0743,61.3955,69868.0
2020-03-31 13:35:00,76.49,76.82,76.49,76.62,65574.0,61.4115,61.6765,61.4115,61.5159,65574.0
2020-03-31 13:40:00,76.62,76.86,76.5,76.72,97065.0,61.5159,61.7086,61.4196,61.5962,97065.0
2020-03-31 13:45:00,76.72,76.79,76.56,76.63,75615.0,61.5962,61.6524,61.4677,61.5239,75615.0
2020-03-31 13:50:00,76.62,76.62,76.38,76.47,68033.0,61.5159,61.5159,61.3232,61.3955,68033.0
2020-03-31 13:55:00,76.46,76.82,76.45,76.77,87545.0,61.3875,61.6765,61.3794,61.6363,87545.0
2020-03-31 14:00:00,76.78,76.81,76.56,76.65,69650.0,61.6444,61.6685,61.4677,61.54,69650.0
2020-03-31 14:05:00,76.66,76.89,76.62,76.85,49821.0,61.548,61.7327,61.5159,61.7006,49821.0
2020-03-31 14:10:00,76.85,76.86,76.56,76.56,58214.0,61.7006,61.7086,61.4677,61.4677,58214.0
2020-03-31 14:15:00,76.57,76.67,76.17,76.37,76491.0,61.4758,61.5561,61.1546,61.3152,76491.0
2020-03-31 14:20:00,76.37,76.58,76.33,76.51,57983.0,61.3152,61.4838,61.2831,61.4276,57983.0
2020-03-31 14:25:00,76.5,76.81,76.47,76.74,68824.0,61.4196,61.6685,61.3955,61.6123,68824.0
2020-03-31 14:30:00,76.75,76.75,76.55,76.55,47796.0,61.6203,61.6203,61.4597,61.4597,47796.0
2020-03-31 14:35:00,76.56,76.64,76.37,76.48,104526.0,61.4677,61.532,61.3152,61.4035,104526.0
2020-03-31 14:40:00,76.48,76.64,76.42,76.43,72930.0,61.4035,61.532,61.3553,61.3634,72930.0
2020-03-31 14:45:00,76.44,76.45,75.75,75.82,106532.0,61.3714,61.3794,60.8174,60.8736,106532.0
2020-03-31 14:50:00,75.84,76.17,75.75,75.87,118025.0,60.8897,61.1546,60.8174,60.9138,118025.0
2020-03-31 14:55:00,75.87,76.0,75.6,75.74,133178.0,60.9138,61.0181,60.697,60.8094,133178.0
2020-03-31 15:00:00,75.73,75.99,75.73,75.9,122178.0,60.8014,61.0101,60.8014,60.9378,122178.0
2020-03-31 15:05:00,75.9,75.99,75.72,75.92,99265.0,60.9378,61.0101,60.7933,60.9539,99265.0
2020-03-31 15:10:00,75.92,75.92,75.12,75.2,121481.0,60.9539,60.9539,60.3116,60.3758,121481.0
2020-03-31 15:15:00,75.21,75.33,74.81,74.91,191736.0,60.3839,60.4802,60.0627,60.143,191736.0
2020-03-31 15:20:00,74.92,75.01,74.44,74.53,166263.0,60.151,60.2233,59.7657,59.8379,166263.0
2020-03-31 15:25:00,74.51,75.08,74.51,74.8,186503.0,59.8219,60.2795,59.8219,60.0547,186503.0
2020-03-31 15:30:00,74.81,75.1,74.74,75.1,131333.0,60.0627,60.2955,60.0065,60.2955,131333.0
2020-03-31 15:35:00,75.1,75.23,75.03,75.07,161813.0,60.2955,60.3999,60.2393,60.2715,161813.0
2020-03-31 15:40:00,75.07,75.53,75.07,75.51,238744.0,60.2715,60.6408,60.2715,60.6247,238744.0
2020-03-31 15:45:00,75.52,75.61,75.0,75.05,250877.0,60.6328,60.705,60.2153,60.2554,250877.0
2020-03-31 15:50:00,75.04,76.74,75.04,75.93,809787.0,60.2474,61.6123,60.2474,60.9619,809787.0
2020-03-31 15:55:00,75.92,76.51,75.71,76.11,1414444.0,60.9539,61.4276,60.7853,61.1064,1414444.0
2020-04-01 09:30:00,72.12,73.99,72.0,72.69,532224.0,57.903,59.4044,57.8067,58.3606,532224.0
2020-04-01 09:35:00,72.68,73.7,72.61,73.13,209667.0,58.3526,59.1715,58.2964,58.7139,209667.0
2020-04-01 09:40:00,73.13,73.26,72.58,72.96,141303.0,58.7139,58.8183,58.2723,58.5774,141303.0
2020-04-01 09:45:00,72.93,73.0,72.41,72.86,170710.0,58.5533,58.6095,58.1358,58.4971,170710.0
2020-04-01 09:50:00,72.85,72.89,72.44,72.65,174179.0,58.4891,58.5212,58.1599,58.3285,174179.0
2020-04-01 09:55:00,72.64,72.72,72.14,72.39,179305.0,58.3205,58.3847,57.9191,58.1198,179305.0
2020-04-01 10:00:00,72.41,72.72,71.98,72.02,251243.0,58.1358,58.3847,57.7906,57.8227,251243.0
2020-04-01 10:05:00,72.04,72.51,71.96,72.17,165685.0,57.8388,58.2161,57.7745,57.9431,165685.0
2020-04-01 10:10:00,72.13,72.17,71.82,72.0,268032.0,57.911,57.9431,57.6621,57.8067,268032.0
2020-04-01 10:15:00,72.0,72.15,71.43,71.59,359896.0,57.8067,57.9271,57.349,57.4775,359896.0
2020-04-01 10:20:00,71.6,71.83,71.51,71.66,161815.0,57.4855,57.6702,57.4132,57.5337,161815.0
2020-04-01 10:25:00,71.65,72.1,71.45,72.1,131615.0,57.5256,57.8869,57.3651,57.8869,131615.0
2020-04-01 10:30:00,72.14,72.41,71.95,72.05,292927.0,57.9191,58.1358,57.7665,57.8468,292927.0
2020-04-01 10:35:00,72.05,72.5,71.95,72.37,144979.0,57.8468,58.2081,57.7665,58.1037,144979.0
2020-04-01 10:40:00,72.37,72.51,72.2,72.48,135262.0,58.1037,58.2161,57.9672,58.192,135262.0
2020-04-01 10:45:00,72.51,73.0,72.47,72.98,174722.0,58.2161,58.6095,58.184,58.5935,174722.0
2020-04-01 10:50:00,72.99,73.15,72.6,72.65,154478.0,58.6015,58.73,58.2884,58.3285,154478.0
2020-04-01 10:55:00,72.65,72.73,72.35,72.51,92000.0,58.3285,58.3927,58.0877,58.2161,92000.0
2020-04-01 11:00:00,72.53,72.74,72.22,72.32,86681.0,58.2322,58.4008,57.9833,58.0636,86681.0
2020-04-01 11:05:00,72.33,72.71,72.29,72.59,55218.0,58.0716,58.3767,58.0395,58.2803,55218.0
2020-04-01 11:10:00,72.59,73.12,72.5,72.97,124690.0,58.2803,58.7059,58.2081,58.5854,124690.0
2020-04-01 11:15:00,72.95,73.11,72.77,73.04,75309.0,58.5694,58.6978,58.4249,58.6416,75309.0
2020-04-01 11:20:00,73.02,73.13,72.87,73.05,145843.0,58.6256,58.7139,58.5051,58.6497,145843.0
2020-04-01 11:25:00,73.05,73.18,72.74,72.78,112723.0,58.6497,58.754,58.4008,58.4329,112723.0
2020-04-01 11:30:00,72.79,73.0,72.4,72.6,132155.0,58.4409,58.6095,58.1278,58.2884,132155.0
2020-04-01 11:35:00,72.6,73.1,72.53,72.92,129008.0,58.2884,58.6898,58.2322,58.5453,129008.0
2020-04-01 11:40:00,72.91,72.98,72.66,72.72,121314.0,58.5373,58.5935,58.3365,58.3847,121314.0
2020-04-01 11:45:00,72.72,72.9,72.23,72.27,98624.0,58.3847,58.5292,57.9913,58.0234,98624.0
2020-04-01 11:50:00,72.27,72.6,72.22,72.33,68264.0,58.0234,58.2884,57.9833,58.0716,68264.0
2020-04-01 11:55:00,72.35,72.81,72.34,72.6,77948.0,58.0877,58.457,58.0796,58.2884,77948.0
2020-04-01 12:00:00,72.56,72.64,72.3,72.33,95659.0,58.2563,58.3205,58.0475,58.0716,95659.0
2020-04-01 12:05:00,72.32,72.57,72.32,72.43,168747.0,58.0636,58.2643,58.0636,58.1519,168747.0
2020-04-01 12:10:00,72.44,72.63,72.38,72.5,76694.0,58.1599,58.3125,58.1117,58.2081,76694.0
2020-04-01 12:15:00,72.49,72.75,72.39,72.44,88115.0,58.2001,58.4088,58.1198,58.1599,88115.0
2020-04-01 12:20:00,72.43,72.56,72.39,72.52,52208.0,58.1519,58.2563,58.1198,58.2241,52208.0
2020-04-01 12:25:00,72.5,72.65,72.32,72.34,82327.0,58.2081,58.3285,58.0636,58.0796,82327.0
2020-04-01 12:30:00,72.35,72.55,72.34,72.43,59856.0,58.0877,58.2482,58.0796,58.1519,59856.0
2020-04-01 12:35:00,72.4,72.41,72.19,72.28,69202.0,58.1278,58.1358,57.9592,58.0315,69202.0
2020-04-01 12:40:00,72.27,72.65,72.23,72.55,122992.0,58.0234,58.3285,57.9913,58.2482,122992.0
2020-04-01 12:45:00,72.53,72.63,72.42,72.58,151335.0,58.2322,58.3125,58.1439,58.2723,151335.0
2020-04-01 12:50:00,72.56,72.87,72.52,72.83,87704.0,58.2563,58.5051,58.2241,58.473,87704.0
2020-04-01 12:55:00,72.82,72.93,72.65,72.74,103170.0,58.465,58.5533,58.3285,58.4008,103170.0
2020-04-01 13:00:00,72.74,72.88,72.58,72.79,71440.0,58.4008,58.5132,58.2723,58.4409,71440.0
2020-04-01 13:05:00,72.78,73.11,72.75,73.05,80939.0,58.4329,58.6978,58.4088,58.6497,80939.0
2020-04-01 13:10:00,73.05,73.38,72.99,73.23,88811.0,58.6497,58.9146,58.6015,58.7942,88811.0
2020-04-01 13:15:00,73.21,73.3,72.89,73.05,86307.0,58.7781,58.8504,58.5212,58.6497,86307.0
2020-04-01 13:20:00,73.06,73.29,72.95,73.17,52549.0,58.6577,58.8424,58.5694,58.746,52549.0
2020-04-01 13:25:00,73.17,73.25,72.87,72.97,47407.0,58.746,58.8102,58.5051,58.5854,47407.0
2020-04-01 13:30:00,72.95,72.98,72.61,72.68,39577.0,58.5694,58.5935,58.2964,58.3526,39577.0
2020-04-01 13:35:00,72.69,73.09,72.69,73.01,65645.0,58.3606,58.6818,58.3606,58.6176,65645.0
2020-04-01 13:40:00,73.01,73.15,72.91,72.99,55509.0,58.6176,58.73,58.5373,58.6015,55509.0
2020-04-01 13:45:00,73.0,73.13,72.88,73.04,73348.0,58.6095,58.7139,58.5132,58.6416,73348.0
2020-04-01 13:50:00,73.01,73.25,72.94,73.17,52388.0,58.6176,58.8102,58.5613,58.746,52388.0
2020-04-01 13:55:00,73.18,73.49,73.11,73.4,60241.0,58.754,59.0029,58.6978,58.9307,60241.0
2020-04-01 14:00:00,73.41,73.63,73.26,73.58,84945.0,58.9387,59.1153,58.8183,59.0752,84945.0
2020-04-01 14:05:00,73.59,73.97,73.52,73.86,181335.0,59.0832,59.3883,59.027,59.3,181335.0
2020-04-01 14:10:00,73.88,73.98,73.71,73.9,143654.0,59.316,59.3963,59.1796,59.3321,143654.0
2020-04-01 14:15:00,73.87,73.94,73.54,73.7,108137.0,59.308,59.3642,59.0431,59.1715,108137.0
2020-04-01 14:20:00,73.69,73.81,73.6,73.6,60354.0,59.1635,59.2598,59.0912,59.0912,60354.0
2020-04-01 14:25:00,73.56,73.82,73.56,73.68,106239.0,59.0591,59.2679,59.0591,59.1555,106239.0
2020-04-01 14:30:00,73.66,73.73,73.52,73.61,94015.0,59.1394,59.1956,59.027,59.0993,94015.0
2020-04-01 14:35:00,73.61,73.85,73.51,73.74,158702.0,59.0993,59.292,59.019,59.2036,158702.0
2020-04-01 14:40:00,73.72,73.76,73.42,73.45,49204.0,59.1876,59.2197,58.9467,58.9708,49204.0
2020-04-01 14:45:00,73.46,73.56,73.37,73.4,49761.0,58.9788,59.0591,58.9066,58.9307,49761.0
2020-04-01 14:50:00,73.4,73.5,73.25,73.27,170956.0,58.9307,59.011,58.8102,58.8263,170956.0
2020-04-01 14:55:00,73.27,73.27,72.73,72.77,119376.0,58.8263,58.8263,58.3927,58.4249,119376.0
2020-04-01 15:00:00,72.8,73.2,72.79,73.08,94841.0,58.4489,58.7701,58.4409,58.6738,94841.0
2020-04-01 15:05:00,73.07,73.2,72.91,72.95,52386.0,58.6657,58.7701,58.5373,58.5694,52386.0
2020-04-01 15:10:00,72.95,73.3,72.92,73.27,69111.0,58.5694,58.8504,58.5453,58.8263,69111.0
2020-04-01 15:15:00,73.27,73.31,73.11,73.14,97138.0,58.8263,58.8584,58.6978,58.7219,97138.0
2020-04-01 15:20:00,73.14,73.35,73.06,73.2,104680.0,58.7219,58.8905,58.6577,58.7701,104680.0
2020-04-01 15:25:00,73.19,73.24,72.75,72.88,117939.0,58.7621,58.8022,58.4088,58.5132,117939.0
2020-04-01 15:30:00,72.88,73.15,72.82,73.08,86175.0,58.5132,58.73,58.465,58.6738,86175.0
2020-04-01 15:35:00,73.07,73.18,72.83,72.88,115099.0,58.6657,58.754,58.473,58.5132,115099.0
2020-04-01 15:40:00,72.87,72.99,72.68,72.86,160443.0,58.5051,58.6015,58.3526,58.4971,160443.0
2020-04-01 15:45:00,72.87,73.66,72.86,73.54,151336.0,58.5051,59.1394,58.4971,59.0431,151336.0
2020-04-01 15:50:00,73.52,73.74,73.14,73.64,229248.0,59.027,59.2036,58.7219,59.1234,229248.0
2020-04-01 15:55:00,73.66,73.93,73.34,73.47,409723.0,59.1394,59.3562,58.8825,58.9869,409723.0
2020-04-02 09:30:00,72.78,73.33,72.55,72.89,240046.0,58.4329,58.8745,58.2482,58.5212,240046.0
2020-04-02 09:35:00,72.94,73.01,72.26,72.36,145078.0,58.5613,58.6176,58.0154,58.0957,145078.0
2020-04-02 09:40:00,72.36,72.58,71.51,71.59,198831.0,58.0957,58.2723,57.4132,57.4775,198831.0
2020-04-02 09:45:00,71.6,71.8,71.46,71.58,102276.0,57.4855,57.6461,57.3731,57.4694,102276.0
2020-04-02 09:50:00,71.56,71.93,71.55,71.83,119784.0,57.4534,57.7505,57.4454,57.6702,119784.0
2020-04-02 09:55:00,71.78,72.21,71.75,71.95,61235.0,57.63,57.9753,57.6059,57.7665,61235.0
2020-04-02 10:00:00,71.97,72.41,71.97,72.07,104105.0,57.7826,58.1358,57.7826,57.8629,104105.0
2020-04-02 10:05:00,72.04,72.47,71.94,72.47,61900.0,57.8388,58.184,57.7585,58.184,61900.0
2020-04-02 10:10:00,72.5,72.96,72.49,72.8,97240.0,58.2081,58.5774,58.2001,58.4489,97240.0
2020-04-02 10:15:00,72.8,72.94,72.72,72.83,63087.0,58.4489,58.5613,58.3847,58.473,63087.0
2020-04-02 10:20:00,72.85,72.91,72.65,72.72,52160.0,58.4891,58.5373,58.3285,58.3847,52160.0
2020-04-02 10:25:00,72.72,73.1,72.69,73.1,80111.0,58.3847,58.6898,58.3606,58.6898,80111.0
2020-04-02 10:30:00,73.06,73.46,72.91,73.22,95319.0,58.6577,58.9788,58.5373,58.7862,95319.0
2020-04-02 10:35:00,73.2,73.77,73.15,73.67,119501.0,58.7701,59.2277,58.73,59.1474,119501.0
2020-04-02 10:40:00,73.68,73.68,72.95,73.08,72312.0,59.1555,59.1555,58.5694,58.6738,72312.0
2020-04-02 10:45:00,73.15,73.49,72.98,73.0,71401.0,58.73,59.0029,58.5935,58.6095,71401.0
2020-04-02 10:50:00,72.99,73.24,72.83,73.03,41806.0,58.6015,58.8022,58.473,58.6336,41806.0
2020-04-02 10:55:00,73.05,73.57,73.05,73.32,128602.0,58.6497,59.0672,58.6497,58.8664,128602.0
2020-04-02 11:00:00,73.38,73.51,72.95,73.33,136469.0,58.9146,59.019,58.5694,58.8745,136469.0
2020-04-02 11:05:00,73.33,73.45,72.93,73.07,59047.0,58.8745,58.9708,58.5533,58.6657,59047.0
2020-04-02 11:10:00,73.06,73.14,72.9,73.13,97232.0,58.6577,58.7219,58.5292,58.7139,97232.0
2020-04-02 11:15:00,73.19,74.22,73.19,73.85,105523.0,58.7621,59.589,58.7621,59.292,105523.0
2020-04-02 11:20:00,73.87,73.91,73.44,73.66,55523.0,59.308,59.3401,58.9628,59.1394,55523.0
2020-04-02 11:25:00,73.63,73.7,73.1,73.3,60179.0,59.1153,59.1715,58.6898,58.8504,60179.0
2020-04-02 11:30:00,73.34,73.48,73.19,73.2,92822.0,58.8825,58.9949,58.7621,58.7701,92822.0
2020-04-02 11:35:00,73.17,73.37,72.94,73.22,114331.0,58.746,58.9066,58.5613,58.7862,114331.0
2020-04-02 11:40:00,73.25,73.92,73.19,73.92,86631.0,58.8102,59.3482,58.7621,59.3482,86631.0
2020-04-02 11:45:00,73.92,74.16,73.67,74.12,87023.0,59.3482,59.5409,59.1474,59.5087,87023.0
2020-04-02 11:50:00,74.14,74.39,73.87,73.89,70179.0,59.5248,59.7255,59.308,59.3241,70179.0
2020-04-02 11:55:00,73.88,74.07,73.74,73.79,66115.0,59.316,59.4686,59.2036,59.2438,66115.0
2020-04-02 12:00:00,73.82,74.04,73.72,73.85,55204.0,59.2679,59.4445,59.1876,59.292,55204.0
2020-04-02 12:05:00,73.87,74.09,73.82,73.87,37109.0,59.308,59.4847,59.2679,59.308,37109.0
2020-04-02 12:10:00,73.86,74.13,73.85,74.1,48010.0,59.3,59.5168,59.292,59.4927,48010.0
2020-04-02 12:15:00,74.09,74.34,73.96,74.22,64537.0,59.4847,59.6854,59.3803,59.589,64537.0
2020-04-02 12:20:00,74.2,74.26,73.98,73.99,79509.0,59.573,59.6211,59.3963,59.4044,79509.0
2020-04-02 12:25:00,73.93,74.2,73.86,73.92,48241.0,59.3562,59.573,59.3,59.3482,48241.0
2020-04-02 12:30:00,73.92,74.12,73.89,73.89,106630.0,59.3482,59.5087,59.3241,59.3241,106630.0
2020-04-02 12:35:00,73.89,74.32,73.89,74.22,53015.0,59.3241,59.6693,59.3241,59.589,53015.0
2020-04-02 12:40:00,74.23,74.51,74.06,74.41,112304.0,59.5971,59.8219,59.4606,59.7416,112304.0
2020-04-02 12:45:00,74.41,74.48,74.26,74.33,42082.0,59.7416,59.7978,59.6211,59.6773,42082.0
2020-04-02 12:50:00,74.32,74.45,74.18,74.39,52751.0,59.6693,59.7737,59.5569,59.7255,52751.0
2020-04-02 12:55:00,74.37,74.39,74.09,74.21,33389.0,59.7095,59.7255,59.4847,59.581,33389.0
2020-04-02 13:00:00,74.23,74.42,74.15,74.2,30852.0,59.5971,59.7496,59.5328,59.573,30852.0
2020-04-02 13:05:00,74.21,74.24,74.07,74.08,28083.0,59.581,59.6051,59.4686,59.4766,28083.0
2020-04-02 13:10:00,74.07,74.09,73.76,73.82,34859.0,59.4686,59.4847,59.2197,59.2679,34859.0
2020-04-02 13:15:00,73.81,73.89,73.42,73.49,43244.0,59.2598,59.3241,58.9467,59.0029,43244.0
2020-04-02 13:20:00,73.5,73.86,73.42,73.71,45270.0,59.011,59.3,58.9467,59.1796,45270.0
2020-04-02 13:25:00,73.68,73.75,73.45,73.49,33451.0,59.1555,59.2117,58.9708,59.0029,33451.0
2020-04-02 13:30:00,73.46,73.55,73.17,73.55,49061.0,58.9788,59.0511,58.746,59.0511,49061.0
2020-04-02 13:35:00,73.58,73.61,73.42,73.54,40940.0,59.0752,59.0993,58.9467,59.0431,40940.0
2020-04-02 13:40:00,73.53,73.79,73.51,73.77,37170.0,59.035,59.2438,59.019,59.2277,37170.0
2020-04-02 13:45:00,73.79,73.79,73.58,73.6,38477.0,59.2438,59.2438,59.0752,59.0912,38477.0
2020-04-02 13:50:00,73.59,73.9,73.57,73.89,31639.0,59.0832,59.3321,59.0672,59.3241,31639.0
2020-04-02 13:55:00,73.86,73.86,73.45,73.47,44904.0,59.3,59.3,58.9708,58.9869,44904.0
2020-04-02 14:00:00,73.5,73.51,73.09,73.09,110274.0,59.011,59.019,58.6818,58.6818,110274.0
2020-04-02 14:05:00,73.12,73.19,72.96,73.06,50682.0,58.7059,58.7621,58.5774,58.6577,50682.0
2020-04-02 14:10:00,73.09,73.48,72.94,73.41,34203.0,58.6818,58.9949,58.5613,58.9387,34203.0
2020-04-02 14:15:00,73.41,73.51,72.96,72.97,48686.0,58.9387,59.019,58.5774,58.5854,48686.0
2020-04-02 14:20:00,72.97,73.15,72.86,73.05,55728.0,58.5854,58.73,58.4971,58.6497,55728.0
2020-04-02 14:25:00,73.06,73.51,73.02,73.51,80337.0,58.6577,59.019,58.6256,59.019,80337.0
2020-04-02 14:30:00,73.49,73.63,73.19,73.59,83861.0,59.0029,59.1153,58.7621,59.0832,83861.0
2020-04-02 14:35:00,73.63,73.82,73.5,73.68,36481.0,59.1153,59.2679,59.011,59.1555,36481.0
2020-04-02 14:40:00,73.68,73.7,73.53,73.55,29887.0,59.1555,59.1715,59.035,59.0511,29887.0
2020-04-02 14:45:00,73.57,73.83,73.47,73.69,28493.0,59.0672,59.2759,58.9869,59.1635,28493.0
2020-04-02 14:50:00,73.71,74.23,73.61,74.04,55046.0,59.1796,59.5971,59.0993,59.4445,55046.0
2020-04-02 14:55:00,74.07,74.25,73.99,74.13,51113.0,59.4686,59.6131,59.4044,59.5168,51113.0
2020-04-02 15:00:00,74.15,74.34,74.06,74.32,53332.0,59.5328,59.6854,59.4606,59.6693,53332.0
2020-04-02 15:05:00,74.27,74.59,74.07,74.58,63480.0,59.6292,59.8861,59.4686,59.8781,63480.0
2020-04-02 15:10:00,74.58,74.6,74.29,74.39,96229.0,59.8781,59.8941,59.6452,59.7255,96229.0
2020-04-02 15:15:00,74.38,74.77,74.38,74.69,57346.0,59.7175,60.0306,59.7175,59.9664,57346.0
2020-04-02 15:20:00,74.68,74.75,74.6,74.65,51595.0,59.9583,60.0145,59.8941,59.9343,51595.0
2020-04-02 15:25:00,74.62,74.75,74.23,74.4,74367.0,59.9102,60.0145,59.5971,59.7335,74367.0
2020-04-02 15:30:00,74.43,74.6,74.22,74.42,65373.0,59.7576,59.8941,59.589,59.7496,65373.0
2020-04-02 15:35:00,74.42,74.68,74.19,74.28,82217.0,59.7496,59.9583,59.5649,59.6372,82217.0
2020-04-02 15:40:00,74.29,74.93,74.23,74.91,111506.0,59.6452,60.1591,59.5971,60.143,111506.0
2020-04-02 15:45:00,74.88,75.0,74.51,74.65,107559.0,60.1189,60.2153,59.8219,59.9343,107559.0
2020-04-02 15:50:00,74.69,75.5,74.66,75.11,237312.0,59.9664,60.6167,59.9423,60.3036,237312.0
2020-04-02 15:55:00,75.09,75.5,74.93,75.12,372999.0,60.2875,60.6167,60.1591,60.3116,372999.0
2020-04-03 09:30:00,74.66,75.11,74.32,74.44,225912.0,59.9423,60.3036,59.6693,59.7657,225912.0
2020-04-03 09:35:00,74.46,74.88,74.26,74.77,110221.0,59.7817,60.1189,59.6211,60.0306,110221.0
2020-04-03 09:40:00,74.75,75.44,74.66,75.21,141761.0,60.0145,60.5685,59.9423,60.3839,141761.0
2020-04-03 09:45:00,75.14,75.18,74.22,74.37,122182.0,60.3277,60.3598,59.589,59.7095,122182.0
2020-04-03 09:50:00,74.43,74.58,74.03,74.51,112309.0,59.7576,59.8781,59.4365,59.8219,112309.0
2020-04-03 09:55:00,74.5,74.62,74.15,74.27,176482.0,59.8138,59.9102,59.5328,59.6292,176482.0
2020-04-03 10:00:00,74.28,74.62,74.15,74.22,133209.0,59.6372,59.9102,59.5328,59.589,133209.0
2020-04-03 10:05:00,74.26,74.53,74.17,74.23,181132.0,59.6211,59.8379,59.5489,59.5971,181132.0
2020-04-03 10:10:00,74.24,74.26,73.83,74.02,135118.0,59.6051,59.6211,59.2759,59.4284,135118.0
2020-04-03 10:15:00,74.01,74.16,73.7,73.75,103774.0,59.4204,59.5409,59.1715,59.2117,103774.0
2020-04-03 10:20:00,73.78,74.31,73.78,74.19,118521.0,59.2358,59.6613,59.2358,59.5649,118521.0
2020-04-03 10:25:00,74.17,74.27,74.07,74.23,64427.0,59.5489,59.6292,59.4686,59.5971,64427.0
2020-04-03 10:30:00,74.21,74.27,74.06,74.06,53777.0,59.581,59.6292,59.4606,59.4606,53777.0
2020-04-03 10:35:00,74.05,74.25,74.03,74.16,72001.0,59.4525,59.6131,59.4365,59.5409,72001.0
2020-04-03 10:40:00,74.17,74.24,73.85,73.97,77461.0,59.5489,59.6051,59.292,59.3883,77461.0
2020-04-03 10:45:00,74.01,74.14,73.86,74.07,52072.0,59.4204,59.5248,59.3,59.4686,52072.0
2020-04-03 10:50:00,74.04,74.34,73.96,74.07,66258.0,59.4445,59.6854,59.3803,59.4686,66258.0
2020-04-03 10:55:00,74.07,74.3,74.0,74.26,75909.0,59.4686,59.6533,59.4124,59.6211,75909.0
2020-04-03 11:00:00,74.3,74.48,74.22,74.23,86408.0,59.6533,59.7978,59.589,59.5971,86408.0
2020-04-03 11:05:00,74.23,74.45,74.2,74.39,53414.0,59.5971,59.7737,59.573,59.7255,53414.0
2020-04-03 11:10:00,74.38,74.5,74.28,74.28,57656.0,59.7175,59.8138,59.6372,59.6372,57656.0
2020-04-03 11:15:00,74.26,74.52,74.2,74.36,112078.0,59.6211,59.8299,59.573,59.7014,112078.0
2020-04-03 11:20:00,74.38,74.4,73.99,74.04,76706.0,59.7175,59.7335,59.4044,59.4445,76706.0
2020-04-03 11:25:00,74.07,74.32,74.01,74.15,156234.0,59.4686,59.6693,59.4204,59.5328,156234.0
2020-04-03 11:30:00,74.12,74.28,73.99,74.17,77703.0,59.5087,59.6372,59.4044,59.5489,77703.0
2020-04-03 11:35:00,74.16,74.16,73.97,74.12,71451.0,59.5409,59.5409,59.3883,59.5087,71451.0
2020-04-03 11:40:00,74.12,74.19,73.93,74.08,50381.0,59.5087,59.5649,59.3562,59.4766,50381.0
2020-04-03 11:45:00,74.1,74.17,73.69,73.89,59796.0,59.4927,59.5489,59.1635,59.3241,59796.0
2020-04-03 11:50:00,73.89,73.91,73.66,73.9,55491.0,59.3241,59.3401,59.1394,59.3321,55491.0
2020-04-03 11:55:00,73.86,73.95,73.75,73.81,32070.0,59.3,59.3722,59.2117,59.2598,32070.0
2020-04-03 12:00:00,73.82,73.98,73.82,73.91,38153.0,59.2679,59.3963,59.2679,59.3401,38153.0
2020-04-03 12:05:00,73.9,73.98,73.71,73.89,43740.0,59.3321,59.3963,59.1796,59.3241,43740.0
2020-04-03 12:10:00,73.89,73.89,73.62,73.68,44065.0,59.3241,59.3241,59.1073,59.1555,44065.0
2020-04-03 12:15:00,73.66,73.78,73.5,73.55,41875.0,59.1394,59.2358,59.011,59.0511,41875.0
2020-04-03 12:20:00,73.54,73.67,73.41,73.43,88770.0,59.0431,59.1474,58.9387,58.9548,88770.0
2020-04-03 12:25:00,73.42,73.43,73.14,73.29,44251.0,58.9467,58.9548,58.7219,58.8424,44251.0
2020-04-03 12:30:00,73.27,73.37,73.07,73.12,53319.0,58.8263,58.9066,58.6657,58.7059,53319.0
2020-04-03 12:35:00,73.11,73.36,73.08,73.34,40529.0,58.6978,58.8986,58.6738,58.8825,40529.0
2020-04-03 12:40:00,73.35,73.52,73.17,73.45,59635.0,58.8905,59.027,58.746,58.9708,59635.0
2020-04-03 12:45:00,73.45,73.46,73.16,73.18,51112.0,58.9708,58.9788,58.738,58.754,51112.0
2020-04-03 12:50:00,73.19,73.42,73.18,73.36,36122.0,58.7621,58.9467,58.754,58.8986,36122.0
2020-04-03 12:55:00,73.28,73.43,73.24,73.4,23277.0,58.8343,58.9548,58.8022,58.9307,23277.0
2020-04-03 13:00:00,73.39,73.48,73.29,73.44,27489.0,58.9226,58.9949,58.8424,58.9628,27489.0
2020-04-03 13:05:00,73.44,73.53,73.38,73.51,24916.0,58.9628,59.035,58.9146,59.019,24916.0
2020-04-03 13:10:00,73.5,73.54,73.25,73.29,25314.0,59.011,59.0431,58.8102,58.8424,25314.0
2020-04-03 13:15:00,73.31,73.43,73.21,73.32,84003.0,58.8584,58.9548,58.7781,58.8664,84003.0
2020-04-03 13:20:00,73.3,73.41,73.15,73.23,32890.0,58.8504,58.9387,58.73,58.7942,32890.0
2020-04-03 13:25:00,73.17,73.18,72.93,72.96,55106.0,58.746,58.754,58.5533,58.5774,55106.0
2020-04-03 13:30:00,72.97,72.97,72.8,72.92,26767.0,58.5854,58.5854,58.4489,58.5453,26767.0
2020-04-03 13:35:00,72.92,73.06,72.89,72.92,35890.0,58.5453,58.6577,58.5212,58.5453,35890.0
2020-04-03 13:40:00,72.91,72.98,72.8,72.96,30693.0,58.5373,58.5935,58.4489,58.5774,30693.0
2020-04-03 13:45:00,72.97,73.08,72.91,73.0,31489.0,58.5854,58.6738,58.5373,58.6095,31489.0
2020-04-03 13:50:00,73.01,73.08,72.83,72.91,39160.0,58.6176,58.6738,58.473,58.5373,39160.0
2020-04-03 13:55:00,72.88,72.9,72.78,72.87,35635.0,58.5132,58.5292,58.4329,58.5051,35635.0
2020-04-03 14:00:00,72.85,73.02,72.75,72.82,36486.0,58.4891,58.6256,58.4088,58.465,36486.0
2020-04-03 14:05:00,72.82,72.83,72.67,72.68,33718.0,58.465,58.473,58.3446,58.3526,33718.0
2020-04-03 14:10:00,72.68,72.7,72.55,72.64,37382.0,58.3526,58.3687,58.2482,58.3205,37382.0
2020-04-03 14:15:00,72.65,72.71,72.56,72.63,25926.0,58.3285,58.3767,58.2563,58.3125,25926.0
2020-04-03 14:20:00,72.61,72.81,72.61,72.73,41039.0,58.2964,58.457,58.2964,58.3927,41039.0
2020-04-03 14:25:00,72.75,72.97,72.68,72.94,53326.0,58.4088,58.5854,58.3526,58.5613,53326.0
2020-04-03 14:30:00,72.93,72.95,72.64,72.76,62310.0,58.5533,58.5694,58.3205,58.4168,62310.0
2020-04-03 14:35:00,72.75,72.77,72.58,72.65,38852.0,58.4088,58.4249,58.2723,58.3285,38852.0
2020-04-03 14:40:00,72.65,72.75,72.55,72.55,42865.0,58.3285,58.4088,58.2482,58.2482,42865.0
2020-04-03 14:45:00,72.57,72.9,72.57,72.81,71177.0,58.2643,58.5292,58.2643,58.457,71177.0
2020-04-03 14:50:00,72.82,73.22,72.82,73.14,83139.0,58.465,58.7862,58.465,58.7219,83139.0
2020-04-03 14:55:00,73.14,73.22,73.03,73.2,51791.0,58.7219,58.7862,58.6336,58.7701,51791.0
2020-04-03 15:00:00,73.22,73.47,73.05,73.09,69744.0,58.7862,58.9869,58.6497,58.6818,69744.0
2020-04-03 15:05:00,73.09,73.09,72.96,73.01,33585.0,58.6818,58.6818,58.5774,58.6176,33585.0
2020-04-03 15:10:00,72.98,73.16,72.88,73.06,42464.0,58.5935,58.738,58.5132,58.6577,42464.0
2020-04-03 15:15:00,73.05,73.41,73.02,73.36,102823.0,58.6497,58.9387,58.6256,58.8986,102823.0
2020-04-03 15:20:00,73.38,73.48,73.26,73.3,59679.0,58.9146,58.9949,58.8183,58.8504,59679.0
2020-04-03 15:25:00,73.29,73.49,73.22,73.42,98038.0,58.8424,59.0029,58.7862,58.9467,98038.0
2020-04-03 15:30:00,73.42,73.63,73.26,73.33,85646.0,58.9467,59.1153,58.8183,58.8745,85646.0
2020-04-03 15:35:00,73.34,73.49,73.16,73.39,58274.0,58.8825,59.0029,58.738,58.9226,58274.0
2020-04-03 15:40:00,73.38,73.4,73.03,73.08,87360.0,58.9146,58.9307,58.6336,58.6738,87360.0
2020-04-03 15:45:00,73.07,73.46,73.05,73.46,155032.0,58.6657,58.9788,58.6497,58.9788,155032.0
2020-04-03 15:50:00,73.47,73.76,73.23,73.61,230939.0,58.9869,59.2197,58.7942,59.0993,230939.0
2020-04-03 15:55:00,73.59,73.66,73.16,73.35,340422.0,59.0832,59.1394,58.738,58.8905,340422.0
2020-04-06 09:30:00,75.2,75.8,74.71,74.81,363953.0,60.3758,60.8576,59.9824,60.0627,363953.0
2020-04-06 09:35:00,74.79,74.87,74.03,74.51,177958.0,60.0467,60.1109,59.4365,59.8219,177958.0
2020-04-06 09:40:00,74.53,74.81,74.43,74.8,127472.0,59.8379,60.0627,59.7576,60.0547,127472.0
2020-04-06 09:45:00,74.81,75.22,74.81,75.16,141209.0,60.0627,60.3919,60.0627,60.3437,141209.0
2020-04-06 09:50:00,75.16,75.52,75.1,75.44,178020.0,60.3437,60.6328,60.2955,60.5685,178020.0
2020-04-06 09:55:00,75.42,76.14,75.29,76.07,202385.0,60.5525,61.1305,60.4481,61.0743,202385.0
2020-04-06 10:00:00,76.05,76.47,76.04,76.36,208697.0,61.0583,61.3955,61.0502,61.3072,208697.0
2020-04-06 10:05:00,76.37,76.96,76.31,76.9,160133.0,61.3152,61.7889,61.267,61.7407,160133.0
2020-04-06 10:10:00,76.88,77.26,76.7,76.92,179897.0,61.7247,62.0297,61.5801,61.7568,179897.0
2020-04-06 10:15:00,76.94,76.94,76.64,76.88,113153.0,61.7728,61.7728,61.532,61.7247,113153.0
2020-04-06 10:20:00,76.86,77.02,76.73,76.81,91076.0,61.7086,61.8371,61.6042,61.6685,91076.0
2020-04-06 10:25:00,76.81,76.96,76.63,76.93,97592.0,61.6685,61.7889,61.5239,61.7648,97592.0
2020-04-06 10:30:00,76.93,77.0,76.51,76.66,98787.0,61.7648,61.821,61.4276,61.548,98787.0
2020-04-06 10:35:00,76.65,76.86,76.6,76.82,60797.0,61.54,61.7086,61.4999,61.6765,60797.0
2020-04-06 10:40:00,76.84,76.9,76.61,76.72,166291.0,61.6925,61.7407,61.5079,61.5962,166291.0
2020-04-06 10:45:00,76.79,76.83,76.31,76.37,84492.0,61.6524,61.6845,61.267,61.3152,84492.0
2020-04-06 10:50:00,76.36,76.47,76.08,76.09,59526.0,61.3072,61.3955,61.0824,61.0904,59526.0
2020-04-06 10:55:00,76.1,76.16,75.98,76.07,55784.0,61.0984,61.1466,61.0021,61.0743,55784.0
2020-04-06 11:00:00,76.06,76.09,75.88,76.06,43116.0,61.0663,61.0904,60.9218,61.0663,43116.0
2020-04-06 11:05:00,76.04,76.15,76.02,76.09,32456.0,61.0502,61.1386,61.0342,61.0904,32456.0
2020-04-06 11:10:00,76.09,76.14,75.63,75.81,121297.0,61.0904,61.1305,60.7211,60.8656,121297.0
2020-04-06 11:15:00,75.79,75.99,75.69,75.76,50162.0,60.8495,61.0101,60.7692,60.8254,50162.0
2020-04-06 11:20:00,75.76,76.1,75.68,76.05,51506.0,60.8254,61.0984,60.7612,61.0583,51506.0
2020-04-06 11:25:00,76.03,76.13,75.98,76.1,30158.0,61.0422,61.1225,61.0021,61.0984,30158.0
2020-04-06 11:30:00,76.12,76.25,76.05,76.23,28107.0,61.1145,61.2188,61.0583,61.2028,28107.0
2020-04-06 11:35:00,76.22,76.28,76.03,76.11,33848.0,61.1948,61.2429,61.0422,61.1064,33848.0
2020-04-06 11:40:00,76.11,76.34,76.02,76.22,62277.0,61.1064,61.2911,61.0342,61.1948,62277.0
2020-04-06 11:45:00,76.21,76.29,76.09,76.26,35245.0,61.1867,61.251,61.0904,61.2269,35245.0
2020-04-06 11:50:00,76.26,76.28,76.06,76.13,24337.0,61.2269,61.2429,61.0663,61.1225,24337.0
2020-04-06 11:55:00,76.1,76.19,76.04,76.13,20320.0,61.0984,61.1707,61.0502,61.1225,20320.0
2020-04-06 12:00:00,76.11,76.14,76.0,76.11,36736.0,61.1064,61.1305,61.0181,61.1064,36736.0
2020-04-06 12:05:00,76.11,76.12,75.85,75.87,31001.0,61.1064,61.1145,60.8977,60.9138,31001.0
2020-04-06 12:10:00,75.87,75.92,75.71,75.91,49970.0,60.9138,60.9539,60.7853,60.9459,49970.0
2020-04-06 12:15:00,75.86,76.06,75.86,76.03,44981.0,60.9057,61.0663,60.9057,61.0422,44981.0
2020-04-06 12:20:00,76.02,76.11,75.7,75.75,142714.0,61.0342,61.1064,60.7773,60.8174,142714.0
2020-04-06 12:25:00,75.76,75.87,75.62,75.76,56592.0,60.8254,60.9138,60.713,60.8254,56592.0
2020-04-06 12:30:00,75.79,75.89,75.69,75.79,43417.0,60.8495,60.9298,60.7692,60.8495,43417.0
2020-04-06 12:35:00,75.75,75.84,75.61,75.67,36422.0,60.8174,60.8897,60.705,60.7532,36422.0
2020-04-06 12:40:00,75.65,75.82,75.64,75.82,69530.0,60.7371,60.8736,60.7291,60.8736,69530.0
2020-04-06 12:45:00,75.83,75.88,75.79,75.83,51484.0,60.8816,60.9218,60.8495,60.8816,51484.0
2020-04-06 12:50:00,75.82,76.0,75.79,75.97,57044.0,60.8736,61.0181,60.8495,60.994,57044.0
2020-04-06 12:55:00,75.97,76.05,75.94,76.0,34652.0,60.994,61.0583,60.97,61.0181,34652.0
2020-04-06 13:00:00,75.98,76.01,75.79,75.81,25113.0,61.0021,61.0262,60.8495,60.8656,25113.0
2020-04-06 13:05:00,75.77,75.89,75.73,75.8,21701.0,60.8335,60.9298,60.8014,60.8576,21701.0
2020-04-06 13:10:00,75.79,75.85,75.75,75.8,43917.0,60.8495,60.8977,60.8174,60.8576,43917.0
2020-04-06 13:15:00,75.81,75.86,75.62,75.63,59204.0,60.8656,60.9057,60.713,60.7211,59204.0
2020-04-06 13:20:00,75.62,75.65,75.51,75.61,31662.0,60.713,60.7371,60.6247,60.705,31662.0
2020-04-06 13:25:00,75.6,75.68,75.54,75.67,45081.0,60.697,60.7612,60.6488,60.7532,45081.0
2020-04-06 13:30:00,75.7,75.8,75.65,75.67,114054.0,60.7773,60.8576,60.7371,60.7532,114054.0
2020-04-06 13:35:00,75.69,75.75,75.59,75.66,49678.0,60.7692,60.8174,60.689,60.7452,49678.0
2020-04-06 13:40:00,75.65,75.9,75.61,75.9,28965.0,60.7371,60.9378,60.705,60.9378,28965.0
2020-04-06 13:45:00,75.9,75.96,75.77,75.93,24833.0,60.9378,60.986,60.8335,60.9619,24833.0
2020-04-06 13:50:00,75.93,76.02,75.9,75.98,47036.0,60.9619,61.0342,60.9378,61.0021,47036.0
2020-04-06 13:55:00,75.98,76.01,75.9,75.92,44397.0,61.0021,61.0262,60.9378,60.9539,44397.0
2020-04-06 14:00:00,75.93,75.93,75.79,75.81,20758.0,60.9619,60.9619,60.8495,60.8656,20758.0
2020-04-06 14:05:00,75.8,75.81,75.65,75.65,26727.0,60.8576,60.8656,60.7371,60.7371,26727.0
2020-04-06 14:10:00,75.65,75.69,75.4,75.43,53574.0,60.7371,60.7692,60.5364,60.5605,53574.0
2020-04-06 14:15:00,75.42,75.46,75.34,75.42,29931.0,60.5525,60.5846,60.4882,60.5525,29931.0
2020-04-06 14:20:00,75.42,75.44,75.16,75.27,65060.0,60.5525,60.5685,60.3437,60.432,65060.0
2020-04-06 14:25:00,75.29,75.34,75.2,75.26,39889.0,60.4481,60.4882,60.3758,60.424,39889.0
2020-04-06 14:30:00,75.28,75.36,75.21,75.29,61072.0,60.4401,60.5043,60.3839,60.4481,61072.0
2020-04-06 14:35:00,75.29,75.39,75.17,75.25,49332.0,60.4481,60.5284,60.3518,60.416,49332.0
2020-04-06 14:40:00,75.25,75.26,75.03,75.13,48639.0,60.416,60.424,60.2393,60.3196,48639.0
2020-04-06 14:45:00,75.13,75.25,75.07,75.15,92736.0,60.3196,60.416,60.2715,60.3357,92736.0
2020-04-06 14:50:00,75.17,75.29,75.07,75.07,43508.0,60.3518,60.4481,60.2715,60.2715,43508.0
2020-04-06 14:55:00,75.07,75.17,75.05,75.12,67342.0,60.2715,60.3518,60.2554,60.3116,67342.0
2020-04-06 15:00:00,75.12,75.18,74.96,75.1,112386.0,60.3116,60.3598,60.1831,60.2955,112386.0
2020-04-06 15:05:00,75.1,75.15,74.97,75.05,88385.0,60.2955,60.3357,60.1912,60.2554,88385.0
2020-04-06 15:10:00,75.05,75.2,74.97,75.05,85852.0,60.2554,60.3758,60.1912,60.2554,85852.0
2020-04-06 15:15:00,75.04,75.1,74.85,74.88,63347.0,60.2474,60.2955,60.0948,60.1189,63347.0
2020-04-06 15:20:00,74.89,75.11,74.85,75.09,57334.0,60.1269,60.3036,60.0948,60.2875,57334.0
2020-04-06 15:25:00,75.1,75.21,75.04,75.08,65417.0,60.2955,60.3839,60.2474,60.2795,65417.0
2020-04-06 15:30:00,75.08,75.2,74.97,75.11,99907.0,60.2795,60.3758,60.1912,60.3036,99907.0
2020-04-06 15:35:00,75.11,75.18,74.99,75.04,96652.0,60.3036,60.3598,60.2072,60.2474,96652.0
2020-04-06 15:40:00,75.05,75.17,75.04,75.16,101541.0,60.2554,60.3518,60.2474,60.3437,101541.0
2020-04-06 15:45:00,75.16,75.22,74.94,75.11,149741.0,60.3437,60.3919,60.1671,60.3036,149741.0
2020-04-06 15:50:00,75.11,75.94,75.11,75.9,292953.0,60.3036,60.97,60.3036,60.9378,292953.0
2020-04-06 15:55:00,75.89,76.05,75.39,75.62,735700.0,60.9298,61.0583,60.5284,60.713,735700.0
2020-04-07 09:30:00,78.38,78.46,77.3,77.96,396024.0,62.929,62.9932,62.0619,62.5918,396024.0
2020-04-07 09:35:00,77.9,78.1,77.75,78.02,178529.0,62.5436,62.7042,62.4232,62.6399,178529.0
2020-04-07 09:40:00,78.0,78.47,77.75,77.95,230010.0,62.6239,63.0012,62.4232,62.5837,230010.0
2020-04-07 09:45:00,77.98,78.3,77.81,78.15,287006.0,62.6078,62.8647,62.4713,62.7443,287006.0
2020-04-07 09:50:00,78.18,78.31,77.86,78.3,147401.0,62.7684,62.8728,62.5115,62.8647,147401.0
2020-04-07 09:55:00,78.29,78.3,77.82,77.87,154266.0,62.8567,62.8647,62.4794,62.5195,154266.0
2020-04-07 10:00:00,77.9,78.0,77.42,77.59,142386.0,62.5436,62.6239,62.1582,62.2947,142386.0
2020-04-07 10:05:00,77.58,77.65,77.24,77.32,222484.0,62.2867,62.3429,62.0137,62.0779,222484.0
2020-04-07 10:10:00,77.32,77.56,77.29,77.43,155597.0,62.0779,62.2706,62.0538,62.1662,155597.0
2020-04-07 10:15:00,77.42,77.58,77.28,77.57,88687.0,62.1582,62.2867,62.0458,62.2786,88687.0
2020-04-07 10:20:00,77.55,77.56,77.07,77.13,151988.0,62.2626,62.2706,61.8772,61.9254,151988.0
2020-04-07 10:25:00,77.12,77.45,76.83,77.39,104819.0,61.9173,62.1823,61.6845,62.1341,104819.0
2020-04-07 10:30:00,77.38,77.97,77.34,77.88,84449.0,62.1261,62.5998,62.094,62.5275,84449.0
2020-04-07 10:35:00,77.88,77.9,77.6,77.65,89185.0,62.5275,62.5436,62.3027,62.3429,89185.0
2020-04-07 10:40:00,77.64,77.98,77.57,77.85,51743.0,62.3348,62.6078,62.2786,62.5034,51743.0
2020-04-07 10:45:00,77.84,77.95,77.53,77.56,49220.0,62.4954,62.5837,62.2465,62.2706,49220.0
2020-04-07 10:50:00,77.58,77.62,77.03,77.08,106485.0,62.2867,62.3188,61.8451,61.8852,106485.0
2020-04-07 10:55:00,77.08,77.26,76.86,76.9,98313.0,61.8852,62.0297,61.7086,61.7407,98313.0
2020-04-07 11:00:00,76.93,77.07,76.51,76.62,104675.0,61.7648,61.8772,61.4276,61.5159,104675.0
2020-04-07 11:05:00,76.63,76.96,76.55,76.96,110566.0,61.5239,61.7889,61.4597,61.7889,110566.0
2020-04-07 11:10:00,76.99,77.07,76.87,76.99,99718.0,61.813,61.8772,61.7166,61.813,99718.0
2020-04-07 11:15:00,77.07,77.31,77.06,77.14,56417.0,61.8772,62.0699,61.8692,61.9334,56417.0
2020-04-07 11:20:00,77.14,77.48,77.14,77.47,53912.0,61.9334,62.2064,61.9334,62.1984,53912.0
2020-04-07 11:25:00,77.45,77.65,77.34,77.64,67298.0,62.1823,62.3429,62.094,62.3348,67298.0
2020-04-07 11:30:00,77.63,77.66,77.36,77.37,40559.0,62.3268,62.3509,62.11,62.1181,40559.0
2020-04-07 11:35:00,77.38,77.52,77.28,77.39,46976.0,62.1261,62.2385,62.0458,62.1341,46976.0
2020-04-07 11:40:00,77.41,77.44,77.11,77.24,63123.0,62.1502,62.1743,61.9093,62.0137,63123.0
2020-04-07 11:45:00,77.24,77.28,76.92,77.08,93387.0,62.0137,62.0458,61.7568,61.8852,93387.0
2020-04-07 11:50:00,77.08,77.3,77.01,77.23,69381.0,61.8852,62.0619,61.829,62.0057,69381.0
2020-04-07 11:55:00,77.21,77.42,77.1,77.26,48530.0,61.9896,62.1582,61.9013,62.0297,48530.0
2020-04-07 12:00:00,77.27,77.77,77.23,77.73,67978.0,62.0378,62.4392,62.0057,62.4071,67978.0
2020-04-07 12:05:00,77.71,78.12,77.71,78.11,73395.0,62.391,62.7202,62.391,62.7122,73395.0
2020-04-07 12:10:00,78.13,78.18,77.9,78.15,76805.0,62.7282,62.7684,62.5436,62.7443,76805.0
2020-04-07 12:15:00,78.15,78.46,78.15,78.45,93916.0,62.7443,62.9932,62.7443,62.9852,93916.0
2020-04-07 12:20:00,78.46,78.58,78.04,78.08,130849.0,62.9932,63.0895,62.656,62.6881,130849.0
2020-04-07 12:25:00,78.1,78.12,77.8,77.9,98048.0,62.7042,62.7202,62.4633,62.5436,98048.0
2020-04-07 12:30:00,77.92,78.03,77.47,77.64,112898.0,62.5596,62.648,62.1984,62.3348,112898.0
2020-04-07 12:35:00,77.63,77.79,77.53,77.56,65288.0,62.3268,62.4553,62.2465,62.2706,65288.0
2020-04-07 12:40:00,77.56,77.77,77.55,77.69,86435.0,62.2706,62.4392,62.2626,62.375,86435.0
2020-04-07 12:45:00,77.69,77.73,77.6,77.6,51504.0,62.375,62.4071,62.3027,62.3027,51504.0
2020-04-07 12:50:00,77.6,77.67,77.53,77.65,49099.0,62.3027,62.3589,62.2465,62.3429,49099.0
2020-04-07 12:55:00,77.66,77.75,77.52,77.59,56140.0,62.3509,62.4232,62.2385,62.2947,56140.0
2020-04-07 13:00:00,77.6,77.7,77.47,77.58,53258.0,62.3027,62.383,62.1984,62.2867,53258.0
2020-04-07 13:05:00,77.58,77.67,77.41,77.54,38225.0,62.2867,62.3589,62.1502,62.2546,38225.0
2020-04-07 13:10:00,77.55,77.65,77.39,77.64,37109.0,62.2626,62.3429,62.1341,62.3348,37109.0
2020-04-07 13:15:00,77.63,77.66,77.38,77.45,34099.0,62.3268,62.3509,62.1261,62.1823,34099.0
2020-04-07 13:20:00,77.45,77.51,77.33,77.45,31802.0,62.1823,62.2305,62.0859,62.1823,31802.0
2020-04-07 13:25:00,77.43,77.44,77.25,77.35,34725.0,62.1662,62.1743,62.0217,62.102,34725.0
2020-04-07 13:30:00,77.35,77.35,77.12,77.15,47297.0,62.102,62.102,61.9173,61.9414,47297.0
2020-04-07 13:35:00,77.15,77.17,76.93,77.04,66114.0,61.9414,61.9575,61.7648,61.8531,66114.0
2020-04-07 13:40:00,77.05,77.25,76.98,77.07,41060.0,61.8611,62.0217,61.8049,61.8772,41060.0
2020-04-07 13:45:00,77.06,77.33,77.05,77.15,49680.0,61.8692,62.0859,61.8611,61.9414,49680.0
2020-04-07 13:50:00,77.14,77.2,76.94,77.17,38591.0,61.9334,61.9816,61.7728,61.9575,38591.0
2020-04-07 13:55:00,77.17,77.3,77.11,77.29,64586.0,61.9575,62.0619,61.9093,62.0538,64586.0
2020-04-07 14:00:00,77.29,77.3,77.15,77.15,42274.0,62.0538,62.0619,61.9414,61.9414,42274.0
2020-04-07 14:05:00,77.16,77.17,76.88,76.99,72658.0,61.9495,61.9575,61.7247,61.813,72658.0
2020-04-07 14:10:00,76.99,77.16,76.98,77.09,33438.0,61.813,61.9495,61.8049,61.8933,33438.0
2020-04-07 14:15:00,77.07,77.07,76.78,76.79,45474.0,61.8772,61.8772,61.6444,61.6524,45474.0
2020-04-07 14:20:00,76.8,77.1,76.75,76.99,71673.0,61.6604,61.9013,61.6203,61.813,71673.0
2020-04-07 14:25:00,77.01,77.19,76.96,77.07,101116.0,61.829,61.9735,61.7889,61.8772,101116.0
2020-04-07 14:30:00,77.07,77.2,76.86,77.06,76333.0,61.8772,61.9816,61.7086,61.8692,76333.0
2020-04-07 14:35:00,77.04,77.07,76.63,76.64,70128.0,61.8531,61.8772,61.5239,61.532,70128.0
2020-04-07 14:40:00,76.65,76.69,76.52,76.64,59661.0,61.54,61.5721,61.4356,61.532,59661.0
2020-04-07 14:45:00,76.65,76.95,76.65,76.78,46975.0,61.54,61.7809,61.54,61.6444,46975.0
2020-04-07 14:50:00,76.77,76.86,76.41,76.5,57264.0,61.6363,61.7086,61.3473,61.4196,57264.0
2020-04-07 14:55:00,76.48,76.72,76.36,76.66,43036.0,61.4035,61.5962,61.3072,61.548,43036.0
2020-04-07 15:00:00,76.64,77.11,76.61,77.06,73684.0,61.532,61.9093,61.5079,61.8692,73684.0
2020-04-07 15:05:00,77.06,77.11,76.91,77.05,58146.0,61.8692,61.9093,61.7487,61.8611,58146.0
2020-04-07 15:10:00,77.04,77.15,76.96,77.09,51878.0,61.8531,61.9414,61.7889,61.8933,51878.0
2020-04-07 15:15:00,77.09,77.12,76.35,76.36,51558.0,61.8933,61.9173,61.2991,61.3072,51558.0
2020-04-07 15:20:00,76.37,76.37,75.89,75.89,80458.0,61.3152,61.3152,60.9298,60.9298,80458.0
2020-04-07 15:25:00,75.92,76.4,75.91,76.12,84906.0,60.9539,61.3393,60.9459,61.1145,84906.0
2020-04-07 15:30:00,76.14,76.17,75.76,76.03,140283.0,61.1305,61.1546,60.8254,61.0422,140283.0
2020-04-07 15:35:00,76.05,76.44,75.94,76.41,139887.0,61.0583,61.3714,60.97,61.3473,139887.0
2020-04-07 15:40:00,76.41,76.49,76.13,76.17,140735.0,61.3473,61.4115,61.1225,61.1546,140735.0
2020-04-07 15:45:00,76.15,76.5,76.08,76.5,191839.0,61.1386,61.4196,61.0824,61.4196,191839.0
2020-04-07 15:50:00,76.55,76.6,75.3,75.63,394463.0,61.4597,61.4999,60.4561,60.7211,394463.0
2020-04-07 15:55:00,75.64,75.69,75.25,75.27,550052.0,60.7291,60.7692,60.416,60.432,550052.0
2020-04-08 09:30:00,76.44,76.47,75.89,76.05,217564.0,61.3714,61.3955,60.9298,61.0583,217564.0
2020-04-08 09:35:00,76.12,76.37,76.03,76.24,107122.0,61.1145,61.3152,61.0422,61.2108,107122.0
2020-04-08 09:40:00,76.26,76.43,76.1,76.26,90770.0,61.2269,61.3634,61.0984,61.2269,90770.0
2020-04-08 09:45:00,76.25,76.3,75.84,75.85,91385.0,61.2188,61.259,60.8897,60.8977,91385.0
2020-04-08 09:50:00,75.88,75.96,75.69,75.7,60467.0,60.9218,60.986,60.7692,60.7773,60467.0
2020-04-08 09:55:00,75.69,75.75,75.31,75.36,73585.0,60.7692,60.8174,60.4642,60.5043,73585.0
2020-04-08 10:00:00,75.38,75.4,75.06,75.16,94724.0,60.5204,60.5364,60.2634,60.3437,94724.0
2020-04-08 10:05:00,75.14,75.23,74.78,74.96,138891.0,60.3277,60.3999,60.0386,60.1831,138891.0
2020-04-08 10:10:00,74.95,75.05,74.89,74.99,118856.0,60.1751,60.2554,60.1269,60.2072,118856.0
2020-04-08 10:15:00,74.97,75.53,74.94,75.47,83659.0,60.1912,60.6408,60.1671,60.5926,83659.0
2020-04-08 10:20:00,75.5,75.65,75.34,75.36,54177.0,60.6167,60.7371,60.4882,60.5043,54177.0
2020-04-08 10:25:00,75.35,75.72,75.33,75.66,62713.0,60.4963,60.7933,60.4802,60.7452,62713.0
2020-04-08 10:30:00,75.67,75.72,75.52,75.53,71904.0,60.7532,60.7933,60.6328,60.6408,71904.0
2020-04-08 10:35:00,75.53,75.56,75.31,75.52,129707.0,60.6408,60.6649,60.4642,60.6328,129707.0
2020-04-08 10:40:00,75.5,75.56,75.36,75.46,50070.0,60.6167,60.6649,60.5043,60.5846,50070.0
2020-04-08 10:45:00,75.46,75.6,75.38,75.6,41716.0,60.5846,60.697,60.5204,60.697,41716.0
2020-04-08 10:50:00,75.59,75.98,75.55,75.91,40308.0,60.689,61.0021,60.6568,60.9459,40308.0
2020-04-08 10:55:00,75.91,76.21,75.76,76.15,59695.0,60.9459,61.1867,60.8254,61.1386,59695.0
2020-04-08 11:00:00,76.15,76.32,76.11,76.12,53459.0,61.1386,61.2751,61.1064,61.1145,53459.0
2020-04-08 11:05:00,76.14,76.31,76.14,76.18,79394.0,61.1305,61.267,61.1305,61.1626,79394.0
2020-04-08 11:10:00,76.18,76.26,75.78,76.13,160500.0,61.1626,61.2269,60.8415,61.1225,160500.0
2020-04-08 11:15:00,76.14,76.3,76.08,76.25,51228.0,61.1305,61.259,61.0824,61.2188,51228.0
2020-04-08 11:20:00,76.24,76.3,76.13,76.15,74398.0,61.2108,61.259,61.1225,61.1386,74398.0
2020-04-08 11:25:00,76.2,76.29,76.13,76.2,108664.0,61.1787,61.251,61.1225,61.1787,108664.0
2020-04-08 11:30:00,76.21,76.58,76.19,76.58,60013.0,61.1867,61.4838,61.1707,61.4838,60013.0
2020-04-08 11:35:00,76.57,76.87,76.57,76.6,79829.0,61.4758,61.7166,61.4758,61.4999,79829.0
2020-04-08 11:40:00,76.6,76.75,76.6,76.69,59854.0,61.4999,61.6203,61.4999,61.5721,59854.0
2020-04-08 11:45:00,76.72,77.08,76.69,77.01,152055.0,61.5962,61.8852,61.5721,61.829,152055.0
2020-04-08 11:50:00,76.99,77.09,76.84,76.96,130026.0,61.813,61.8933,61.6925,61.7889,130026.0
2020-04-08 11:55:00,76.95,77.03,76.76,76.81,40796.0,61.7809,61.8451,61.6283,61.6685,40796.0
2020-04-08 12:00:00,76.84,76.94,76.77,76.91,31045.0,61.6925,61.7728,61.6363,61.7487,31045.0
2020-04-08 12:05:00,76.92,76.93,76.71,76.84,92253.0,61.7568,61.7648,61.5882,61.6925,92253.0
2020-04-08 12:10:00,76.79,77.0,76.64,76.99,45863.0,61.6524,61.821,61.532,61.813,45863.0
2020-04-08 12:15:00,76.99,77.33,76.99,77.31,69105.0,61.813,62.0859,61.813,62.0699,69105.0
2020-04-08 12:20:00,77.31,77.43,77.27,77.41,67732.0,62.0699,62.1662,62.0378,62.1502,67732.0
2020-04-08 12:25:00,77.41,77.41,77.17,77.2,75542.0,62.1502,62.1502,61.9575,61.9816,75542.0
2020-04-08 12:30:00,77.2,77.28,77.16,77.16,63558.0,61.9816,62.0458,61.9495,61.9495,63558.0
2020-04-08 12:35:00,77.18,77.27,76.96,77.15,104656.0,61.9655,62.0378,61.7889,61.9414,104656.0
2020-04-08 12:40:00,77.14,77.2,77.0,77.09,48708.0,61.9334,61.9816,61.821,61.8933,48708.0
2020-04-08 12:45:00,77.1,77.19,77.03,77.11,50755.0,61.9013,61.9735,61.8451,61.9093,50755.0
2020-04-08 12:50:00,77.11,77.2,77.04,77.14,54993.0,61.9093,61.9816,61.8531,61.9334,54993.0
2020-04-08 12:55:00,77.13,77.15,77.04,77.09,35370.0,61.9254,61.9414,61.8531,61.8933,35370.0
2020-04-08 13:00:00,77.11,77.12,76.9,77.03,45940.0,61.9093,61.9173,61.7407,61.8451,45940.0
2020-04-08 13:05:00,77.01,77.09,76.92,77.06,31096.0,61.829,61.8933,61.7568,61.8692,31096.0
2020-04-08 13:10:00,77.07,77.21,77.01,77.18,43954.0,61.8772,61.9896,61.829,61.9655,43954.0
2020-04-08 13:15:00,77.18,77.33,77.17,77.29,140442.0,61.9655,62.0859,61.9575,62.0538,140442.0
2020-04-08 13:20:00,77.3,77.36,77.26,77.35,34533.0,62.0619,62.11,62.0297,62.102,34533.0
2020-04-08 13:25:00,77.33,77.35,77.11,77.17,43853.0,62.0859,62.102,61.9093,61.9575,43853.0
2020-04-08 13:30:00,77.16,77.19,76.86,76.99,98528.0,61.9495,61.9735,61.7086,61.813,98528.0
2020-04-08 13:35:00,77.0,77.0,76.77,76.84,43966.0,61.821,61.821,61.6363,61.6925,43966.0
2020-04-08 13:40:00,76.83,76.96,76.79,76.88,39645.0,61.6845,61.7889,61.6524,61.7247,39645.0
2020-04-08 13:45:00,76.86,76.92,76.68,76.73,37481.0,61.7086,61.7568,61.5641,61.6042,37481.0
2020-04-08 13:50:00,76.74,76.9,76.72,76.81,37265.0,61.6123,61.7407,61.5962,61.6685,37265.0
2020-04-08 13:55:00,76.84,76.92,76.65,76.82,53936.0,61.6925,61.7568,61.54,61.6765,53936.0
2020-04-08 14:00:00,76.83,77.25,76.82,77.18,106946.0,61.6845,62.0217,61.6765,61.9655,106946.0
2020-04-08 14:05:00,77.2,77.38,77.2,77.37,59525.0,61.9816,62.1261,61.9816,62.1181,59525.0
2020-04-08 14:10:00,77.36,77.55,77.36,77.45,102080.0,62.11,62.2626,62.11,62.1823,102080.0
2020-04-08 14:15:00,77.45,77.92,77.44,77.9,114767.0,62.1823,62.5596,62.1743,62.5436,114767.0
2020-04-08 14:20:00,77.9,78.17,77.81,78.1,109028.0,62.5436,62.7604,62.4713,62.7042,109028.0
2020-04-08 14:25:00,78.1,78.3,78.1,78.29,93963.0,62.7042,62.8647,62.7042,62.8567,93963.0
2020-04-08 14:30:00,78.3,78.38,78.19,78.33,81317.0,62.8647,62.929,62.7764,62.8888,81317.0
2020-04-08 14:35:00,78.32,78.58,78.28,78.51,110361.0,62.8808,63.0895,62.8487,63.0333,110361.0
2020-04-08 14:40:00,78.51,78.74,78.47,78.68,102886.0,63.0333,63.218,63.0012,63.1698,102886.0
2020-04-08 14:45:00,78.69,78.7,78.34,78.51,117603.0,63.1779,63.1859,62.8968,63.0333,117603.0
2020-04-08 14:50:00,78.52,78.78,78.51,78.78,83367.0,63.0414,63.2501,63.0333,63.2501,83367.0
2020-04-08 14:55:00,78.79,78.91,78.73,78.83,80453.0,63.2581,63.3545,63.21,63.2903,80453.0
2020-04-08 15:00:00,78.83,78.83,78.67,78.83,75239.0,63.2903,63.2903,63.1618,63.2903,75239.0
2020-04-08 15:05:00,78.83,78.84,78.57,78.78,95233.0,63.2903,63.2983,63.0815,63.2501,95233.0
2020-04-08 15:10:00,78.78,78.79,78.6,78.64,77720.0,63.2501,63.2581,63.1056,63.1377,77720.0
2020-04-08 15:15:00,78.64,78.86,78.63,78.8,141644.0,63.1377,63.3143,63.1297,63.2662,141644.0
2020-04-08 15:20:00,78.8,78.84,78.61,78.69,176223.0,63.2662,63.2983,63.1136,63.1779,176223.0
2020-04-08 15:25:00,78.7,78.88,78.7,78.79,93366.0,63.1859,63.3304,63.1859,63.2581,93366.0
2020-04-08 15:30:00,78.8,78.98,78.68,78.72,146178.0,63.2662,63.4107,63.1698,63.2019,146178.0
2020-04-08 15:35:00,78.72,78.74,78.31,78.46,174476.0,63.2019,63.218,62.8728,62.9932,174476.0
2020-04-08 15:40:00,78.45,78.48,78.13,78.4,199325.0,62.9852,63.0093,62.7282,62.945,199325.0
2020-04-08 15:45:00,78.39,78.51,78.19,78.43,245349.0,62.937,63.0333,62.7764,62.9691,245349.0
2020-04-08 15:50:00,78.45,78.98,78.45,78.84,377696.0,62.9852,63.4107,62.9852,63.2983,377696.0
2020-04-08 15:55:00,78.83,78.85,78.18,78.55,828604.0,63.2903,63.3063,62.7684,63.0655,828604.0
2020-04-09 09:30:00,78.56,79.4,78.56,79.2,348834.0,63.0735,63.7479,63.0735,63.5873,348834.0
2020-04-09 09:35:00,79.17,79.76,78.78,79.15,238953.0,63.5632,64.0369,63.2501,63.5472,238953.0
2020-04-09 09:40:00,79.14,79.41,78.99,79.4,99434.0,63.5391,63.7559,63.4187,63.7479,99434.0
2020-04-09 09:45:00,79.4,79.94,79.24,79.9,157700.0,63.7479,64.1814,63.6194,64.1493,157700.0
2020-04-09 09:50:00,79.88,79.88,79.52,79.8,110865.0,64.1333,64.1333,63.8442,64.069,110865.0
2020-04-09 09:55:00,79.8,79.97,79.78,79.89,78137.0,64.069,64.2055,64.053,64.1413,78137.0
2020-04-09 10:00:00,79.91,79.96,79.56,79.65,112763.0,64.1574,64.1975,63.8764,63.9486,112763.0
2020-04-09 10:05:00,79.63,79.7,79.15,79.25,115073.0,63.9326,63.9888,63.5472,63.6275,115073.0
2020-04-09 10:10:00,79.25,79.58,79.23,79.5,86729.0,63.6275,63.8924,63.6114,63.8282,86729.0
2020-04-09 10:15:00,79.5,79.57,79.37,79.46,79029.0,63.8282,63.8844,63.7238,63.7961,79029.0
2020-04-09 10:20:00,79.45,79.61,79.18,79.28,117526.0,63.788,63.9165,63.5713,63.6515,117526.0
2020-04-09 10:25:00,79.29,79.99,79.28,79.98,123793.0,63.6596,64.2216,63.6515,64.2136,123793.0
2020-04-09 10:30:00,79.98,80.08,79.77,79.92,155713.0,64.2136,64.2938,64.045,64.1654,155713.0
2020-04-09 10:35:00,79.92,80.07,79.61,79.97,107498.0,64.1654,64.2858,63.9165,64.2055,107498.0
2020-04-09 10:40:00,79.97,80.06,79.72,79.81,70897.0,64.2055,64.2778,64.0048,64.0771,70897.0
2020-04-09 10:45:00,79.82,80.03,79.68,79.7,92935.0,64.0851,64.2537,63.9727,63.9888,92935.0
2020-04-09 10:50:00,79.69,79.76,79.41,79.53,85591.0,63.9807,64.0369,63.7559,63.8523,85591.0
2020-04-09 10:55:00,79.52,79.9,79.52,79.81,56662.0,63.8442,64.1493,63.8442,64.0771,56662.0
2020-04-09 11:00:00,79.81,79.82,79.0,79.09,103143.0,64.0771,64.0851,63.4267,63.499,103143.0
2020-04-09 11:05:00,79.09,79.48,79.08,79.46,76486.0,63.499,63.8121,63.491,63.7961,76486.0
2020-04-09 11:10:00,79.48,79.51,79.2,79.32,55214.0,63.8121,63.8362,63.5873,63.6837,55214.0
2020-04-09 11:15:00,79.33,79.33,78.9,79.02,69726.0,63.6917,63.6917,63.3465,63.4428,69726.0
2020-04-09 11:20:00,79.02,79.31,78.97,79.07,73520.0,63.4428,63.6756,63.4027,63.4829,73520.0
2020-04-09 11:25:00,79.06,79.38,78.98,79.38,72717.0,63.4749,63.7318,63.4107,63.7318,72717.0
2020-04-09 11:30:00,79.38,79.54,79.34,79.46,69444.0,63.7318,63.8603,63.6997,63.7961,69444.0
2020-04-09 11:35:00,79.46,79.68,79.27,79.66,61766.0,63.7961,63.9727,63.6435,63.9566,61766.0
2020-04-09 11:40:00,79.67,80.05,79.63,80.03,128909.0,63.9647,64.2698,63.9326,64.2537,128909.0
2020-04-09 11:45:00,80.04,80.08,79.69,79.82,84208.0,64.2617,64.2938,63.9807,64.0851,84208.0
2020-04-09 11:50:00,79.83,79.85,79.44,79.58,62396.0,64.0931,64.1092,63.78,63.8924,62396.0
2020-04-09 11:55:00,79.57,79.58,79.41,79.44,53907.0,63.8844,63.8924,63.7559,63.78,53907.0
2020-04-09 12:00:00,79.45,79.68,79.43,79.67,53414.0,63.788,63.9727,63.772,63.9647,53414.0
2020-04-09 12:05:00,79.67,79.69,79.44,79.54,86455.0,63.9647,63.9807,63.78,63.8603,86455.0
2020-04-09 12:10:00,79.54,79.56,79.37,79.42,44214.0,63.8603,63.8764,63.7238,63.7639,44214.0
2020-04-09 12:15:00,79.41,79.62,79.34,79.56,58260.0,63.7559,63.9245,63.6997,63.8764,58260.0
2020-04-09 12:20:00,79.57,79.67,79.51,79.61,39048.0,63.8844,63.9647,63.8362,63.9165,39048.0
2020-04-09 12:25:00,79.61,79.62,79.35,79.38,38593.0,63.9165,63.9245,63.7077,63.7318,38593.0
2020-04-09 12:30:00,79.36,79.58,79.36,79.42,40474.0,63.7158,63.8924,63.7158,63.7639,40474.0
2020-04-09 12:35:00,79.42,79.64,79.35,79.63,36588.0,63.7639,63.9406,63.7077,63.9326,36588.0
2020-04-09 12:40:00,79.63,79.68,79.47,79.47,46691.0,63.9326,63.9727,63.8041,63.8041,46691.0
2020-04-09 12:45:00,79.45,79.58,79.35,79.53,95870.0,63.788,63.8924,63.7077,63.8523,95870.0
2020-04-09 12:50:00,79.5,79.7,79.45,79.66,50757.0,63.8282,63.9888,63.788,63.9566,50757.0
2020-04-09 12:55:00,79.67,79.88,79.6,79.69,68675.0,63.9647,64.1333,63.9085,63.9807,68675.0
2020-04-09 13:00:00,79.7,79.7,79.44,79.48,44621.0,63.9888,63.9888,63.78,63.8121,44621.0
2020-04-09 13:05:00,79.46,79.69,79.44,79.68,47922.0,63.7961,63.9807,63.78,63.9727,47922.0
2020-04-09 13:10:00,79.69,79.73,79.5,79.58,30313.0,63.9807,64.0128,63.8282,63.8924,30313.0
2020-04-09 13:15:00,79.58,79.61,79.44,79.6,47488.0,63.8924,63.9165,63.78,63.9085,47488.0
2020-04-09 13:20:00,79.59,79.7,79.52,79.67,46542.0,63.9004,63.9888,63.8442,63.9647,46542.0
2020-04-09 13:25:00,79.67,79.89,79.56,79.89,45895.0,63.9647,64.1413,63.8764,64.1413,45895.0
2020-04-09 13:30:00,79.87,80.03,79.79,79.87,78147.0,64.1252,64.2537,64.061,64.1252,78147.0
2020-04-09 13:35:00,79.87,79.89,79.64,79.7,63821.0,64.1252,64.1413,63.9406,63.9888,63821.0
2020-04-09 13:40:00,79.67,79.9,79.67,79.89,44196.0,63.9647,64.1493,63.9647,64.1413,44196.0
2020-04-09 13:45:00,79.86,79.87,79.71,79.73,32145.0,64.1172,64.1252,63.9968,64.0128,32145.0
2020-04-09 13:50:00,79.75,79.82,79.62,79.73,68326.0,64.0289,64.0851,63.9245,64.0128,68326.0
2020-04-09 13:55:00,79.72,79.96,79.72,79.91,61377.0,64.0048,64.1975,64.0048,64.1574,61377.0
2020-04-09 14:00:00,79.9,79.9,79.68,79.68,60702.0,64.1493,64.1493,63.9727,63.9727,60702.0
2020-04-09 14:05:00,79.68,79.73,79.51,79.6,65651.0,63.9727,64.0128,63.8362,63.9085,65651.0
2020-04-09 14:10:00,79.58,79.71,79.57,79.65,58543.0,63.8924,63.9968,63.8844,63.9486,58543.0
2020-04-09 14:15:00,79.63,79.75,79.57,79.69,41714.0,63.9326,64.0289,63.8844,63.9807,41714.0
2020-04-09 14:20:00,79.72,79.79,79.67,79.74,72142.0,64.0048,64.061,63.9647,64.0209,72142.0
2020-04-09 14:25:00,79.73,79.88,79.7,79.71,93418.0,64.0128,64.1333,63.9888,63.9968,93418.0
2020-04-09 14:30:00,79.69,79.9,79.54,79.8,47626.0,63.9807,64.1493,63.8603,64.069,47626.0
2020-04-09 14:35:00,79.79,79.93,79.7,79.92,46106.0,64.061,64.1734,63.9888,64.1654,46106.0
2020-04-09 14:40:00,79.94,79.97,79.66,79.77,67543.0,64.1814,64.2055,63.9566,64.045,67543.0
2020-04-09 14:45:00,79.77,79.79,79.23,79.34,84636.0,64.045,64.061,63.6114,63.6997,84636.0
2020-04-09 14:50:00,79.34,79.41,79.13,79.18,106922.0,63.6997,63.7559,63.5311,63.5713,106922.0
2020-04-09 14:55:00,79.19,79.22,79.05,79.16,93841.0,63.5793,63.6034,63.4669,63.5552,93841.0
2020-04-09 15:00:00,79.16,79.23,79.03,79.03,55926.0,63.5552,63.6114,63.4508,63.4508,55926.0
2020-04-09 15:05:00,79.06,79.48,78.96,79.48,91337.0,63.4749,63.8121,63.3946,63.8121,91337.0
2020-04-09 15:10:00,79.51,79.74,79.49,79.73,73968.0,63.8362,64.0209,63.8201,64.0128,73968.0
2020-04-09 15:15:00,79.7,79.73,79.42,79.51,126251.0,63.9888,64.0128,63.7639,63.8362,126251.0
2020-04-09 15:20:00,79.52,79.58,79.32,79.46,111775.0,63.8442,63.8924,63.6837,63.7961,111775.0
2020-04-09 15:25:00,79.47,79.87,79.47,79.86,97017.0,63.8041,64.1252,63.8041,64.1172,97017.0
2020-04-09 15:30:00,79.88,80.03,79.81,79.98,106483.0,64.1333,64.2537,64.0771,64.2136,106483.0
2020-04-09 15:35:00,79.98,80.02,79.58,79.93,115969.0,64.2136,64.2457,63.8924,64.1734,115969.0
2020-04-09 15:40:00,79.92,80.03,79.78,79.96,82074.0,64.1654,64.2537,64.053,64.1975,82074.0
2020-04-09 15:45:00,79.98,80.03,79.61,79.64,121322.0,64.2136,64.2537,63.9165,63.9406,121322.0
2020-04-09 15:50:00,79.64,80.0,79.63,79.98,147908.0,63.9406,64.2296,63.9326,64.2136,147908.0
2020-04-09 15:55:00,79.97,80.0,79.64,79.73,307546.0,64.2055,64.2296,63.9406,64.0128,307546.0
2020-04-13 09:30:00,80.66,80.73,80.29,80.59,349952.0,64.7595,64.8157,64.4624,64.7033,349952.0
2020-04-13 09:35:00,80.62,81.33,80.56,80.96,159606.0,64.7274,65.2974,64.6792,65.0004,159606.0
2020-04-13 09:40:00,80.99,81.17,80.46,80.54,152151.0,65.0245,65.169,64.5989,64.6632,152151.0
2020-04-13 09:45:00,80.57,80.59,80.03,80.18,105389.0,64.6872,64.7033,64.2537,64.3741,105389.0
2020-04-13 09:50:00,80.18,80.78,80.18,80.55,114439.0,64.3741,64.8559,64.3741,64.6712,114439.0
2020-04-13 09:55:00,80.6,80.71,80.48,80.5,109673.0,64.7113,64.7997,64.615,64.631,109673.0
2020-04-13 10:00:00,80.5,80.53,80.3,80.45,106062.0,64.631,64.6551,64.4705,64.5909,106062.0
2020-04-13 10:05:00,80.44,80.61,80.38,80.5,76075.0,64.5829,64.7194,64.5347,64.631,76075.0
2020-04-13 10:10:00,80.51,80.73,80.39,80.6,63919.0,64.6391,64.8157,64.5427,64.7113,63919.0
2020-04-13 10:15:00,80.61,80.61,80.19,80.23,92510.0,64.7194,64.7194,64.3822,64.4143,92510.0
2020-04-13 10:20:00,80.23,80.26,79.69,79.79,156362.0,64.4143,64.4384,63.9807,64.061,156362.0
2020-04-13 10:25:00,79.77,80.12,79.7,80.05,77246.0,64.045,64.326,63.9888,64.2698,77246.0
2020-04-13 10:30:00,80.05,80.14,79.77,79.87,63945.0,64.2698,64.342,64.045,64.1252,63945.0
2020-04-13 10:35:00,79.88,79.92,79.54,79.55,54310.0,64.1333,64.1654,63.8603,63.8683,54310.0
2020-04-13 10:40:00,79.56,79.74,79.53,79.56,58862.0,63.8764,64.0209,63.8523,63.8764,58862.0
2020-04-13 10:45:00,79.56,79.59,79.4,79.43,149138.0,63.8764,63.9004,63.7479,63.772,149138.0
2020-04-13 10:50:00,79.44,79.57,79.32,79.34,137049.0,63.78,63.8844,63.6837,63.6997,137049.0
2020-04-13 10:55:00,79.36,79.43,79.24,79.42,54204.0,63.7158,63.772,63.6194,63.7639,54204.0
2020-04-13 11:00:00,79.41,79.46,79.04,79.06,67726.0,63.7559,63.7961,63.4589,63.4749,67726.0
2020-04-13 11:05:00,79.05,79.05,78.66,78.71,107779.0,63.4669,63.4669,63.1538,63.1939,107779.0
2020-04-13 11:10:00,78.73,79.18,78.72,79.09,45115.0,63.21,63.5713,63.2019,63.499,45115.0
2020-04-13 11:15:00,79.08,79.2,79.0,79.13,39497.0,63.491,63.5873,63.4267,63.5311,39497.0
2020-04-13 11:20:00,79.12,79.29,79.07,79.26,50538.0,63.5231,63.6596,63.4829,63.6355,50538.0
2020-04-13 11:25:00,79.26,79.38,79.23,79.3,54885.0,63.6355,63.7318,63.6114,63.6676,54885.0
2020-04-13 11:30:00,79.31,79.35,79.21,79.3,52708.0,63.6756,63.7077,63.5953,63.6676,52708.0
2020-04-13 11:35:00,79.27,79.46,79.26,79.39,62619.0,63.6435,63.7961,63.6355,63.7399,62619.0
2020-04-13 11:40:00,79.41,79.43,79.24,79.37,67844.0,63.7559,63.772,63.6194,63.7238,67844.0
2020-04-13 11:45:00,79.37,79.68,79.35,79.65,63902.0,63.7238,63.9727,63.7077,63.9486,63902.0
2020-04-13 11:50:00,79.64,79.78,79.59,79.76,55206.0,63.9406,64.053,63.9004,64.0369,55206.0
2020-04-13 11:55:00,79.77,79.8,79.63,79.63,34190.0,64.045,64.069,63.9326,63.9326,34190.0
2020-04-13 12:00:00,79.64,80.2,79.61,80.2,65318.0,63.9406,64.3902,63.9165,64.3902,65318.0
2020-04-13 12:05:00,80.19,80.43,80.07,80.09,65406.0,64.3822,64.5748,64.2858,64.3019,65406.0
2020-04-13 12:10:00,80.08,80.25,80.02,80.2,34615.0,64.2938,64.4303,64.2457,64.3902,34615.0
2020-04-13 12:15:00,80.19,80.22,80.08,80.19,47021.0,64.3822,64.4062,64.2938,64.3822,47021.0
2020-04-13 12:20:00,80.19,80.25,79.98,79.99,57937.0,64.3822,64.4303,64.2136,64.2216,57937.0
2020-04-13 12:25:00,79.99,80.09,79.94,79.97,69388.0,64.2216,64.3019,64.1814,64.2055,69388.0
2020-04-13 12:30:00,79.96,79.97,79.66,79.68,40956.0,64.1975,64.2055,63.9566,63.9727,40956.0
2020-04-13 12:35:00,79.69,79.8,79.61,79.69,28522.0,63.9807,64.069,63.9165,63.9807,28522.0
2020-04-13 12:40:00,79.7,79.82,79.64,79.75,36074.0,63.9888,64.0851,63.9406,64.0289,36074.0
2020-04-13 12:45:00,79.75,79.91,79.73,79.87,44287.0,64.0289,64.1574,64.0128,64.1252,44287.0
2020-04-13 12:50:00,79.86,79.86,79.47,79.49,49940.0,64.1172,64.1172,63.8041,63.8201,49940.0
2020-04-13 12:55:00,79.5,79.53,79.31,79.45,43993.0,63.8282,63.8523,63.6756,63.788,43993.0
2020-04-13 13:00:00,79.46,79.46,79.11,79.24,65097.0,63.7961,63.7961,63.5151,63.6194,65097.0
2020-04-13 13:05:00,79.24,79.49,79.18,79.47,42994.0,63.6194,63.8201,63.5713,63.8041,42994.0
2020-04-13 13:10:00,79.47,79.47,79.23,79.3,33210.0,63.8041,63.8041,63.6114,63.6676,33210.0
2020-04-13 13:15:00,79.29,79.35,79.2,79.28,35678.0,63.6596,63.7077,63.5873,63.6515,35678.0
2020-04-13 13:20:00,79.3,79.4,79.26,79.29,26399.0,63.6676,63.7479,63.6355,63.6596,26399.0
2020-04-13 13:25:00,79.3,79.42,79.24,79.36,35177.0,63.6676,63.7639,63.6194,63.7158,35177.0
2020-04-13 13:30:00,79.37,79.37,79.19,79.24,61537.0,63.7238,63.7238,63.5793,63.6194,61537.0
2020-04-13 13:35:00,79.24,79.45,79.22,79.43,85381.0,63.6194,63.788,63.6034,63.772,85381.0
2020-04-13 13:40:00,79.43,79.43,79.23,79.29,46714.0,63.772,63.772,63.6114,63.6596,46714.0
2020-04-13 13:45:00,79.29,79.36,79.17,79.25,46426.0,63.6596,63.7158,63.5632,63.6275,46426.0
2020-04-13 13:50:00,79.26,79.56,79.25,79.55,38267.0,63.6355,63.8764,63.6275,63.8683,38267.0
2020-04-13 13:55:00,79.55,79.65,79.4,79.43,61597.0,63.8683,63.9486,63.7479,63.772,61597.0
2020-04-13 14:00:00,79.44,79.48,79.31,79.44,60141.0,63.78,63.8121,63.6756,63.78,60141.0
2020-04-13 14:05:00,79.44,79.54,79.33,79.38,41689.0,63.78,63.8603,63.6917,63.7318,41689.0
2020-04-13 14:10:00,79.36,79.37,79.24,79.24,76520.0,63.7158,63.7238,63.6194,63.6194,76520.0
2020-04-13 14:15:00,79.25,79.47,79.22,79.47,35802.0,63.6275,63.8041,63.6034,63.8041,35802.0
2020-04-13 14:20:00,79.47,79.51,79.35,79.44,41624.0,63.8041,63.8362,63.7077,63.78,41624.0
2020-04-13 14:25:00,79.45,79.48,79.33,79.45,44421.0,63.788,63.8121,63.6917,63.788,44421.0
2020-04-13 14:30:00,79.45,79.62,79.44,79.55,61434.0,63.788,63.9245,63.78,63.8683,61434.0
2020-04-13 14:35:00,79.56,79.6,79.47,79.54,53042.0,63.8764,63.9085,63.8041,63.8603,53042.0
2020-04-13 14:40:00,79.54,79.59,79.34,79.37,43804.0,63.8603,63.9004,63.6997,63.7238,43804.0
2020-04-13 14:45:00,79.37,79.67,79.35,79.64,95167.0,63.7238,63.9647,63.7077,63.9406,95167.0
2020-04-13 14:50:00,79.65,79.82,79.64,79.72,64224.0,63.9486,64.0851,63.9406,64.0048,64224.0
2020-04-13 14:55:00,79.71,79.9,79.67,79.82,54183.0,63.9968,64.1493,63.9647,64.0851,54183.0
2020-04-13 15:00:00,79.82,79.82,79.48,79.55,64925.0,64.0851,64.0851,63.8121,63.8683,64925.0
2020-04-13 15:05:00,79.55,79.74,79.52,79.59,71302.0,63.8683,64.0209,63.8442,63.9004,71302.0
2020-04-13 15:10:00,79.6,79.73,79.58,79.69,62832.0,63.9085,64.0128,63.8924,63.9807,62832.0
2020-04-13 15:15:00,79.69,79.97,79.59,79.96,137397.0,63.9807,64.2055,63.9004,64.1975,137397.0
2020-04-13 15:20:00,79.95,80.04,79.76,79.89,90226.0,64.1895,64.2617,64.0369,64.1413,90226.0
2020-04-13 15:25:00,79.89,79.89,79.72,79.83,66512.0,64.1413,64.1413,64.0048,64.0931,66512.0
2020-04-13 15:30:00,79.83,80.36,79.78,80.29,133500.0,64.0931,64.5186,64.053,64.4624,133500.0
2020-04-13 15:35:00,80.3,80.34,80.03,80.23,128596.0,64.4705,64.5026,64.2537,64.4143,128596.0
2020-04-13 15:40:00,80.24,80.27,80.03,80.22,139379.0,64.4223,64.4464,64.2537,64.4062,139379.0
2020-04-13 15:45:00,80.22,80.24,80.06,80.2,127515.0,64.4062,64.4223,64.2778,64.3902,127515.0
2020-04-13 15:50:00,80.2,80.25,79.78,80.05,208389.0,64.3902,64.4303,64.053,64.2698,208389.0
2020-04-13 15:55:00,80.05,80.6,80.02,80.38,451521.0,64.2698,64.7113,64.2457,64.5347,451521.0
2020-04-14 09:30:00,80.62,81.18,80.29,81.14,350070.0,65.6574,66.1134,65.3886,66.0809,350070.0
2020-04-14 09:35:00,81.17,81.28,80.85,80.93,153379.0,66.1053,66.1949,65.8447,65.9098,153379.0
2020-04-14 09:40:00,80.88,81.12,80.8,81.12,122165.0,65.8691,66.0646,65.804,66.0646,122165.0
2020-04-14 09:45:00,81.15,81.56,80.96,81.53,147891.0,66.089,66.4229,65.9343,66.3985,147891.0
2020-04-14 09:50:00,81.55,81.58,81.06,81.35,114452.0,66.4148,66.4392,66.0157,66.2519,114452.0
2020-04-14 09:55:00,81.35,81.48,81.23,81.47,56615.0,66.2519,66.3577,66.1541,66.3496,56615.0
2020-04-14 10:00:00,81.47,81.72,81.19,81.69,111171.0,66.3496,66.5532,66.1216,66.5288,111171.0
2020-04-14 10:05:00,81.68,82.38,81.68,82.28,175244.0,66.5206,67.0907,66.5206,67.0093,175244.0
2020-04-14 10:10:00,82.28,82.39,82.07,82.19,94279.0,67.0093,67.0989,66.8382,66.936,94279.0
2020-04-14 10:15:00,82.21,82.3,82.07,82.23,116223.0,66.9523,67.0256,66.8382,66.9686,116223.0
2020-04-14 10:20:00,82.24,82.3,81.84,81.98,128019.0,66.9767,67.0256,66.6509,66.765,128019.0
2020-04-14 10:25:00,81.98,82.12,81.84,82.12,82223.0,66.765,66.879,66.6509,66.879,82223.0
2020-04-14 10:30:00,82.12,82.33,82.06,82.27,78871.0,66.879,67.05,66.8301,67.0011,78871.0
2020-04-14 10:35:00,82.29,82.29,81.99,82.02,84115.0,67.0174,67.0174,66.7731,66.7975,84115.0
2020-04-14 10:40:00,82.03,82.08,81.8,81.88,88809.0,66.8057,66.8464,66.6184,66.6835,88809.0
2020-04-14 10:45:00,81.88,81.89,81.62,81.76,122177.0,66.6835,66.6917,66.4718,66.5858,122177.0
2020-04-14 10:50:00,81.76,81.85,81.53,81.55,54130.0,66.5858,66.6591,66.3985,66.4148,54130.0
2020-04-14 10:55:00,81.54,81.59,81.37,81.42,71888.0,66.4066,66.4473,66.2682,66.3089,71888.0
2020-04-14 11:00:00,81.43,81.57,81.24,81.27,76049.0,66.317,66.431,66.1623,66.1867,76049.0
2020-04-14 11:05:00,81.28,81.45,81.1,81.45,107389.0,66.1949,66.3333,66.0483,66.3333,107389.0
2020-04-14 11:10:00,81.43,81.5,81.22,81.22,88799.0,66.317,66.374,66.146,66.146,88799.0
2020-04-14 11:15:00,81.22,81.33,80.95,81.12,123271.0,66.146,66.2356,65.9261,66.0646,123271.0
2020-04-14 11:20:00,81.13,81.56,81.13,81.51,78062.0,66.0727,66.4229,66.0727,66.3822,78062.0
2020-04-14 11:25:00,81.52,81.69,81.39,81.47,83226.0,66.3903,66.5288,66.2845,66.3496,83226.0
2020-04-14 11:30:00,81.46,81.74,81.46,81.53,59555.0,66.3415,66.5695,66.3415,66.3985,59555.0
2020-04-14 11:35:00,81.54,81.78,81.42,81.76,90924.0,66.4066,66.6021,66.3089,66.5858,90924.0
2020-04-14 11:40:00,81.75,81.78,81.55,81.67,77652.0,66.5776,66.6021,66.4148,66.5125,77652.0
2020-04-14 11:45:00,81.67,82.02,81.57,82.02,98074.0,66.5125,66.7975,66.431,66.7975,98074.0
2020-04-14 11:50:00,82.01,82.09,81.86,81.97,74322.0,66.7894,66.8545,66.6672,66.7568,74322.0
2020-04-14 11:55:00,81.97,81.99,81.77,81.81,59197.0,66.7568,66.7731,66.5939,66.6265,59197.0
2020-04-14 12:00:00,81.82,82.17,81.8,82.03,79496.0,66.6346,66.9197,66.6184,66.8057,79496.0
2020-04-14 12:05:00,82.03,82.06,81.88,81.98,77265.0,66.8057,66.8301,66.6835,66.765,77265.0
2020-04-14 12:10:00,81.98,82.04,81.82,81.84,48891.0,66.765,66.8138,66.6346,66.6509,48891.0
2020-04-14 12:15:00,81.82,82.09,81.75,82.01,81113.0,66.6346,66.8545,66.5776,66.7894,81113.0
2020-04-14 12:20:00,82.01,82.39,81.95,82.38,89786.0,66.7894,67.0989,66.7405,67.0907,89786.0
2020-04-14 12:25:00,82.39,82.47,81.92,82.03,92734.0,67.0989,67.164,66.7161,66.8057,92734.0
2020-04-14 12:30:00,82.03,82.23,81.98,82.2,49058.0,66.8057,66.9686,66.765,66.9441,49058.0
2020-04-14 12:35:00,82.23,82.42,82.19,82.37,46039.0,66.9686,67.1233,66.936,67.0826,46039.0
2020-04-14 12:40:00,82.36,82.45,82.31,82.39,60994.0,67.0744,67.1477,67.0337,67.0989,60994.0
2020-04-14 12:45:00,82.39,82.45,82.19,82.33,65041.0,67.0989,67.1477,66.936,67.05,65041.0
2020-04-14 12:50:00,82.34,82.54,82.25,82.51,61557.0,67.0581,67.221,66.9848,67.1966,61557.0
2020-04-14 12:55:00,82.5,82.62,82.35,82.36,48202.0,67.1884,67.2862,67.0663,67.0744,48202.0
2020-04-14 13:00:00,82.37,82.37,82.12,82.2,48162.0,67.0826,67.0826,66.879,66.9441,48162.0
2020-04-14 13:05:00,82.2,82.28,82.11,82.18,45106.0,66.9441,67.0093,66.8708,66.9278,45106.0
2020-04-14 13:10:00,82.17,82.22,82.07,82.19,32616.0,66.9197,66.9604,66.8382,66.936,32616.0
2020-04-14 13:15:00,82.18,82.2,82.03,82.05,41974.0,66.9278,66.9441,66.8057,66.822,41974.0
2020-04-14 13:20:00,82.05,82.29,82.0,82.18,50474.0,66.822,67.0174,66.7812,66.9278,50474.0
2020-04-14 13:25:00,82.18,82.22,82.09,82.13,55332.0,66.9278,66.9604,66.8545,66.8871,55332.0
2020-04-14 13:30:00,82.13,82.49,82.13,82.48,53864.0,66.8871,67.1803,66.8871,67.1722,53864.0
2020-04-14 13:35:00,82.47,82.48,82.24,82.28,59897.0,67.164,67.1722,66.9767,67.0093,59897.0
2020-04-14 13:40:00,82.29,82.47,82.26,82.37,52279.0,67.0174,67.164,66.993,67.0826,52279.0
2020-04-14 13:45:00,82.39,82.64,82.36,82.62,71193.0,67.0989,67.3025,67.0744,67.2862,71193.0
2020-04-14 13:50:00,82.63,82.64,82.48,82.52,67843.0,67.2943,67.3025,67.1722,67.2047,67843.0
2020-04-14 13:55:00,82.52,82.58,82.49,82.53,43435.0,67.2047,67.2536,67.1803,67.2129,43435.0
2020-04-14 14:00:00,82.54,82.58,82.32,82.34,51005.0,67.221,67.2536,67.0419,67.0581,51005.0
2020-04-14 14:05:00,82.34,82.44,82.29,82.34,70212.0,67.0581,67.1396,67.0174,67.0581,70212.0
2020-04-14 14:10:00,82.34,82.52,82.33,82.45,36531.0,67.0581,67.2047,67.05,67.1477,36531.0
2020-04-14 14:15:00,82.45,82.68,82.44,82.67,65184.0,67.1477,67.335,67.1396,67.3269,65184.0
2020-04-14 14:20:00,82.64,82.77,82.62,82.71,88673.0,67.3025,67.4083,67.2862,67.3595,88673.0
2020-04-14 14:25:00,82.72,82.77,82.6,82.68,54848.0,67.3676,67.4083,67.2699,67.335,54848.0
2020-04-14 14:30:00,82.68,82.68,82.53,82.6,53998.0,67.335,67.335,67.2129,67.2699,53998.0
2020-04-14 14:35:00,82.61,82.72,82.58,82.69,52148.0,67.278,67.3676,67.2536,67.3432,52148.0
2020-04-14 14:40:00,82.7,82.72,82.54,82.58,47610.0,67.3513,67.3676,67.221,67.2536,47610.0
2020-04-14 14:45:00,82.58,82.61,82.47,82.53,48720.0,67.2536,67.278,67.164,67.2129,48720.0
2020-04-14 14:50:00,82.53,82.67,82.48,82.57,58055.0,67.2129,67.3269,67.1722,67.2455,58055.0
2020-04-14 14:55:00,82.55,82.72,82.54,82.67,63164.0,67.2292,67.3676,67.221,67.3269,63164.0
2020-04-14 15:00:00,82.65,82.65,82.32,82.37,64527.0,67.3106,67.3106,67.0419,67.0826,64527.0
2020-04-14 15:05:00,82.38,82.39,82.22,82.35,46038.0,67.0907,67.0989,66.9604,67.0663,46038.0
2020-04-14 15:10:00,82.37,82.39,82.2,82.37,55915.0,67.0826,67.0989,66.9441,67.0826,55915.0
2020-04-14 15:15:00,82.37,82.5,82.2,82.46,57463.0,67.0826,67.1884,66.9441,67.1559,57463.0
2020-04-14 15:20:00,82.45,82.63,82.34,82.57,77747.0,67.1477,67.2943,67.0581,67.2455,77747.0
2020-04-14 15:25:00,82.58,82.85,82.57,82.84,87342.0,67.2536,67.4735,67.2455,67.4653,87342.0
2020-04-14 15:30:00,82.84,82.85,82.64,82.73,101124.0,67.4653,67.4735,67.3025,67.3758,101124.0
2020-04-14 15:35:00,82.7,82.77,82.6,82.63,88428.0,67.3513,67.4083,67.2699,67.2943,88428.0
2020-04-14 15:40:00,82.63,82.79,82.47,82.49,106904.0,67.2943,67.4246,67.164,67.1803,106904.0
2020-04-14 15:45:00,82.47,82.82,82.47,82.71,165197.0,67.164,67.4491,67.164,67.3595,165197.0
2020-04-14 15:50:00,82.72,82.74,82.15,82.22,260349.0,67.3676,67.3839,66.9034,66.9604,260349.0
2020-04-14 15:55:00,82.2,82.22,82.0,82.18,395239.0,66.9441,66.9604,66.7812,66.9278,395239.0
2020-04-15 09:30:00,80.51,81.1,80.23,80.9,298657.0,65.5678,66.0483,65.3397,65.8854,298657.0
2020-04-15 09:35:00,80.9,80.94,80.3,80.84,105139.0,65.8854,65.918,65.3968,65.8365,105139.0
2020-04-15 09:40:00,80.85,80.86,80.53,80.71,88088.0,65.8447,65.8528,65.5841,65.7307,88088.0
2020-04-15 09:45:00,80.72,80.72,80.14,80.32,220471.0,65.7388,65.7388,65.2664,65.413,220471.0
2020-04-15 09:50:00,80.33,80.58,80.19,80.24,110646.0,65.4212,65.6248,65.3072,65.3479,110646.0
2020-04-15 09:55:00,80.2,80.64,80.03,80.57,83959.0,65.3153,65.6736,65.1769,65.6166,83959.0
2020-04-15 10:00:00,80.57,80.57,80.12,80.12,94782.0,65.6166,65.6166,65.2502,65.2502,94782.0
2020-04-15 10:05:00,80.11,80.36,79.94,80.33,76930.0,65.242,65.4456,65.1036,65.4212,76930.0
2020-04-15 10:10:00,80.31,80.64,80.14,80.2,89173.0,65.4049,65.6736,65.2664,65.3153,89173.0
2020-04-15 10:15:00,80.2,80.3,79.75,79.87,72974.0,65.3153,65.3968,64.9488,65.0466,72974.0
2020-04-15 10:20:00,79.86,79.88,79.62,79.88,76994.0,65.0384,65.0547,64.843,65.0547,76994.0
2020-04-15 10:25:00,79.84,79.96,79.71,79.85,53880.0,65.0221,65.1199,64.9163,65.0303,53880.0
2020-04-15 10:30:00,79.84,80.05,79.82,79.99,85706.0,65.0221,65.1932,65.0058,65.1443,85706.0
2020-04-15 10:35:00,79.98,80.21,79.85,79.86,52800.0,65.1361,65.3235,65.0303,65.0384,52800.0
2020-04-15 10:40:00,79.86,80.26,79.86,80.18,52898.0,65.0384,65.3642,65.0384,65.299,52898.0
2020-04-15 10:45:00,80.2,80.55,80.2,80.55,50413.0,65.3153,65.6004,65.3153,65.6004,50413.0
2020-04-15 10:50:00,80.55,80.6,80.35,80.55,73179.0,65.6004,65.6411,65.4375,65.6004,73179.0
2020-04-15 10:55:00,80.57,80.58,80.15,80.21,55796.0,65.6166,65.6248,65.2746,65.3235,55796.0
2020-04-15 11:00:00,80.22,80.27,80.04,80.19,36124.0,65.3316,65.3723,65.185,65.3072,36124.0
2020-04-15 11:05:00,80.19,80.22,80.05,80.1,40236.0,65.3072,65.3316,65.1932,65.2339,40236.0
2020-04-15 11:10:00,80.1,80.35,79.94,80.28,59435.0,65.2339,65.4375,65.1036,65.3805,59435.0
2020-04-15 11:15:00,80.27,80.35,80.01,80.23,49101.0,65.3723,65.4375,65.1606,65.3397,49101.0
2020-04-15 11:20:00,80.22,80.22,80.05,80.05,38615.0,65.3316,65.3316,65.1932,65.1932,38615.0
2020-04-15 11:25:00,80.03,80.37,80.01,80.37,31923.0,65.1769,65.4538,65.1606,65.4538,31923.0
2020-04-15 11:30:00,80.37,80.64,80.36,80.61,41385.0,65.4538,65.6736,65.4456,65.6492,41385.0
2020-04-15 11:35:00,80.62,80.63,80.37,80.41,38372.0,65.6574,65.6655,65.4538,65.4863,38372.0
2020-04-15 11:40:00,80.43,80.5,80.31,80.42,38305.0,65.5026,65.5596,65.4049,65.4945,38305.0
2020-04-15 11:45:00,80.42,80.49,80.3,80.42,33217.0,65.4945,65.5515,65.3968,65.4945,33217.0
2020-04-15 11:50:00,80.43,80.65,80.43,80.53,71908.0,65.5026,65.6818,65.5026,65.5841,71908.0
2020-04-15 11:55:00,80.54,80.7,80.54,80.55,41173.0,65.5922,65.7225,65.5922,65.6004,41173.0
2020-04-15 12:00:00,80.56,80.8,80.48,80.77,50332.0,65.6085,65.804,65.5433,65.7795,50332.0
2020-04-15 12:05:00,80.8,80.86,80.6,80.6,63110.0,65.804,65.8528,65.6411,65.6411,63110.0
2020-04-15 12:10:00,80.59,80.76,80.55,80.69,84493.0,65.6329,65.7714,65.6004,65.7144,84493.0
2020-04-15 12:15:00,80.73,80.8,80.63,80.75,62923.0,65.7469,65.804,65.6655,65.7632,62923.0
2020-04-15 12:20:00,80.74,80.94,80.74,80.92,58205.0,65.7551,65.918,65.7551,65.9017,58205.0
2020-04-15 12:25:00,80.93,81.17,80.92,81.07,48378.0,65.9098,66.1053,65.9017,66.0238,48378.0
2020-04-15 12:30:00,81.09,81.18,80.91,81.09,56990.0,66.0401,66.1134,65.8935,66.0401,56990.0
2020-04-15 12:35:00,81.11,81.13,81.0,81.1,33811.0,66.0564,66.0727,65.9668,66.0483,33811.0
2020-04-15 12:40:00,81.1,81.4,81.08,81.38,36845.0,66.0483,66.2926,66.032,66.2763,36845.0
2020-04-15 12:45:00,81.36,81.39,81.21,81.37,40497.0,66.26,66.2845,66.1379,66.2682,40497.0
2020-04-15 12:50:00,81.37,81.45,81.22,81.25,71569.0,66.2682,66.3333,66.146,66.1704,71569.0
2020-04-15 12:55:00,81.23,81.29,81.17,81.28,41710.0,66.1541,66.203,66.1053,66.1949,41710.0
2020-04-15 13:00:00,81.25,81.42,81.25,81.31,32426.0,66.1704,66.3089,66.1704,66.2193,32426.0
2020-04-15 13:05:00,81.3,81.52,81.26,81.45,111302.0,66.2112,66.3903,66.1786,66.3333,111302.0
2020-04-15 13:10:00,81.47,81.59,81.38,81.48,43190.0,66.3496,66.4473,66.2763,66.3577,43190.0
2020-04-15 13:15:00,81.48,81.71,81.46,81.7,37921.0,66.3577,66.5451,66.3415,66.5369,37921.0
2020-04-15 13:20:00,81.69,81.69,81.57,81.61,29323.0,66.5288,66.5288,66.431,66.4636,29323.0
2020-04-15 13:25:00,81.62,81.65,81.33,81.41,36184.0,66.4718,66.4962,66.2356,66.3007,36184.0
2020-04-15 13:30:00,81.41,81.5,81.37,81.5,56850.0,66.3007,66.374,66.2682,66.374,56850.0
2020-04-15 13:35:00,81.5,81.57,81.43,81.55,67229.0,66.374,66.431,66.317,66.4148,67229.0
2020-04-15 13:40:00,81.56,81.64,81.46,81.46,65808.0,66.4229,66.4881,66.3415,66.3415,65808.0
2020-04-15 13:45:00,81.47,81.53,81.37,81.53,75989.0,66.3496,66.3985,66.2682,66.3985,75989.0
2020-04-15 13:50:00,81.52,81.69,81.43,81.53,103292.0,66.3903,66.5288,66.317,66.3985,103292.0
2020-04-15 13:55:00,81.54,81.6,81.39,81.4,50869.0,66.4066,66.4555,66.2845,66.2926,50869.0
2020-04-15 14:00:00,81.39,81.71,81.39,81.67,68105.0,66.2845,66.5451,66.2845,66.5125,68105.0
2020-04-15 14:05:00,81.67,81.8,81.66,81.69,106756.0,66.5125,66.6184,66.5043,66.5288,106756.0
2020-04-15 14:10:00,81.69,81.95,81.69,81.94,34014.0,66.5288,66.7405,66.5288,66.7324,34014.0
2020-04-15 14:15:00,81.92,82.14,81.86,82.14,140302.0,66.7161,66.8953,66.6672,66.8953,140302.0
2020-04-15 14:20:00,82.16,82.32,82.15,82.19,95017.0,66.9115,67.0419,66.9034,66.936,95017.0
2020-04-15 14:25:00,82.19,82.23,82.07,82.2,82706.0,66.936,66.9686,66.8382,66.9441,82706.0
2020-04-15 14:30:00,82.21,82.45,82.21,82.41,98149.0,66.9523,67.1477,66.9523,67.1151,98149.0
2020-04-15 14:35:00,82.41,82.62,82.35,82.57,113821.0,67.1151,67.2862,67.0663,67.2455,113821.0
2020-04-15 14:40:00,82.58,82.9,82.54,82.89,147600.0,67.2536,67.5142,67.221,67.5061,147600.0
2020-04-15 14:45:00,82.88,82.9,82.67,82.76,142353.0,67.4979,67.5142,67.3269,67.4002,142353.0
2020-04-15 14:50:00,82.75,82.79,82.6,82.76,79136.0,67.392,67.4246,67.2699,67.4002,79136.0
2020-04-15 14:55:00,82.76,82.95,82.72,82.94,71082.0,67.4002,67.5549,67.3676,67.5468,71082.0
2020-04-15 15:00:00,82.93,83.04,82.82,82.91,132080.0,67.5386,67.6282,67.4491,67.5223,132080.0
2020-04-15 15:05:00,82.92,83.0,82.72,82.82,132266.0,67.5305,67.5956,67.3676,67.4491,132266.0
2020-04-15 15:10:00,82.82,82.95,82.61,82.61,106116.0,67.4491,67.5549,67.278,67.278,106116.0
2020-04-15 15:15:00,82.62,82.69,82.34,82.57,149816.0,67.2862,67.3432,67.0581,67.2455,149816.0
2020-04-15 15:20:00,82.56,82.7,82.52,82.62,72961.0,67.2373,67.3513,67.2047,67.2862,72961.0
2020-04-15 15:25:00,82.61,82.62,82.37,82.45,74069.0,67.278,67.2862,67.0826,67.1477,74069.0
2020-04-15 15:30:00,82.43,82.47,82.08,82.15,90625.0,67.1314,67.164,66.8464,66.9034,90625.0
2020-04-15 15:35:00,82.17,82.22,82.03,82.14,78595.0,66.9197,66.9604,66.8057,66.8953,78595.0
2020-04-15 15:40:00,82.13,82.27,82.05,82.26,120768.0,66.8871,67.0011,66.822,66.993,120768.0
2020-04-15 15:45:00,82.26,82.74,82.25,82.67,163999.0,66.993,67.3839,66.9848,67.3269,163999.0
2020-04-15 15:50:00,82.6,82.64,81.31,81.8,309036.0,67.2699,67.3025,66.2193,66.6184,309036.0
2020-04-15 15:55:00,81.79,82.04,81.74,81.87,454312.0,66.6102,66.8138,66.5695,66.6754,454312.0
2020-04-16 09:30:00,82.73,83.45,82.47,82.56,265562.0,67.3758,67.9621,67.164,67.2373,265562.0
2020-04-16 09:35:00,82.56,82.77,82.4,82.59,72074.0,67.2373,67.4083,67.107,67.2617,72074.0
2020-04-16 09:40:00,82.64,82.72,82.44,82.51,57036.0,67.3025,67.3676,67.1396,67.1966,57036.0
2020-04-16 09:45:00,82.54,82.7,82.21,82.23,93794.0,67.221,67.3513,66.9523,66.9686,93794.0
2020-04-16 09:50:00,82.21,82.29,82.0,82.25,93077.0,66.9523,67.0174,66.7812,66.9848,93077.0
2020-04-16 09:55:00,82.26,82.36,81.92,81.97,87124.0,66.993,67.0744,66.7161,66.7568,87124.0
2020-04-16 10:00:00,81.98,82.25,81.95,82.12,74930.0,66.765,66.9848,66.7405,66.879,74930.0
2020-04-16 10:05:00,82.12,82.36,82.06,82.35,83730.0,66.879,67.0744,66.8301,67.0663,83730.0
2020-04-16 10:10:00,82.35,82.51,82.18,82.29,91032.0,67.0663,67.1966,66.9278,67.0174,91032.0
2020-04-16 10:15:00,82.32,82.8,82.28,82.72,92137.0,67.0419,67.4328,67.0093,67.3676,92137.0
2020-04-16 10:20:00,82.73,82.89,82.57,82.84,66474.0,67.3758,67.5061,67.2455,67.4653,66474.0
2020-04-16 10:25:00,82.84,82.95,82.73,82.95,43340.0,67.4653,67.5549,67.3758,67.5549,43340.0
2020-04-16 10:30:00,82.95,83.11,82.75,82.8,97533.0,67.5549,67.6852,67.392,67.4328,97533.0
2020-04-16 10:35:00,82.82,82.96,82.72,82.86,77444.0,67.4491,67.5631,67.3676,67.4816,77444.0
2020-04-16 10:40:00,82.86,83.05,82.77,82.96,106457.0,67.4816,67.6364,67.4083,67.5631,106457.0
2020-04-16 10:45:00,82.96,83.18,82.9,83.1,124424.0,67.5631,67.7422,67.5142,67.6771,124424.0
2020-04-16 10:50:00,83.11,83.18,82.98,83.04,95813.0,67.6852,67.7422,67.5794,67.6282,95813.0
2020-04-16 10:55:00,83.03,83.48,83.01,83.47,111526.0,67.6201,67.9866,67.6038,67.9784,111526.0
2020-04-16 11:00:00,83.47,83.64,83.36,83.61,167006.0,67.9784,68.1169,67.8888,68.0924,167006.0
2020-04-16 11:05:00,83.6,83.69,83.42,83.48,144744.0,68.0843,68.1576,67.9377,67.9866,144744.0
2020-04-16 11:10:00,83.49,83.61,83.37,83.41,95407.0,67.9947,68.0924,67.897,67.9296,95407.0
2020-04-16 11:15:00,83.39,83.63,83.32,83.63,91355.0,67.9133,68.1087,67.8563,68.1087,91355.0
2020-04-16 11:20:00,83.67,83.69,83.57,83.66,127716.0,68.1413,68.1576,68.0599,68.1332,127716.0
2020-04-16 11:25:00,83.66,83.72,83.4,83.43,83489.0,68.1332,68.182,67.9214,67.9458,83489.0
2020-04-16 11:30:00,83.41,83.41,83.19,83.26,61098.0,67.9296,67.9296,67.7504,67.8074,61098.0
2020-04-16 11:35:00,83.26,83.38,83.24,83.34,114120.0,67.8074,67.9051,67.7911,67.8725,114120.0
2020-04-16 11:40:00,83.34,83.45,83.14,83.21,93924.0,67.8725,67.9621,67.7097,67.7667,93924.0
2020-04-16 11:45:00,83.21,83.39,83.15,83.16,108207.0,67.7667,67.9133,67.7178,67.726,108207.0
2020-04-16 11:50:00,83.17,83.42,83.0,83.38,107502.0,67.7341,67.9377,67.5956,67.9051,107502.0
2020-04-16 11:55:00,83.37,83.52,83.32,83.46,85710.0,67.897,68.0191,67.8563,67.9703,85710.0
2020-04-16 12:00:00,83.46,83.54,83.15,83.39,71349.0,67.9703,68.0354,67.7178,67.9133,71349.0
2020-04-16 12:05:00,83.39,83.4,83.24,83.3,75458.0,67.9133,67.9214,67.7911,67.84,75458.0
2020-04-16 12:10:00,83.3,83.33,82.93,82.93,62804.0,67.84,67.8644,67.5386,67.5386,62804.0
2020-04-16 12:15:00,82.92,83.0,82.69,82.83,99822.0,67.5305,67.5956,67.3432,67.4572,99822.0
2020-04-16 12:20:00,82.81,82.84,82.47,82.52,69555.0,67.4409,67.4653,67.164,67.2047,69555.0
2020-04-16 12:25:00,82.53,82.82,82.53,82.81,77119.0,67.2129,67.4491,67.2129,67.4409,77119.0
2020-04-16 12:30:00,82.81,82.81,82.22,82.23,73558.0,67.4409,67.4409,66.9604,66.9686,73558.0
2020-04-16 12:35:00,82.23,82.47,82.15,82.47,51601.0,66.9686,67.164,66.9034,67.164,51601.0
2020-04-16 12:40:00,82.44,82.49,82.33,82.38,75353.0,67.1396,67.1803,67.05,67.0907,75353.0
2020-04-16 12:45:00,82.39,82.57,82.39,82.5,69915.0,67.0989,67.2455,67.0989,67.1884,69915.0
2020-04-16 12:50:00,82.47,82.6,82.46,82.5,77383.0,67.164,67.2699,67.1559,67.1884,77383.0
2020-04-16 12:55:00,82.49,82.5,82.28,82.39,67312.0,67.1803,67.1884,67.0093,67.0989,67312.0
2020-04-16 13:00:00,82.38,82.55,82.3,82.33,100466.0,67.0907,67.2292,67.0256,67.05,100466.0
2020-04-16 13:05:00,82.33,82.55,82.3,82.45,108424.0,67.05,67.2292,67.0256,67.1477,108424.0
2020-04-16 13:10:00,82.45,82.7,82.45,82.66,57351.0,67.1477,67.3513,67.1477,67.3187,57351.0
2020-04-16 13:15:00,82.65,82.79,82.53,82.77,60700.0,67.3106,67.4246,67.2129,67.4083,60700.0
2020-04-16 13:20:00,82.77,82.89,82.69,82.79,104539.0,67.4083,67.5061,67.3432,67.4246,104539.0
2020-04-16 13:25:00,82.78,82.79,82.68,82.75,61608.0,67.4165,67.4246,67.335,67.392,61608.0
2020-04-16 13:30:00,82.74,82.75,82.59,82.61,51482.0,67.3839,67.392,67.2617,67.278,51482.0
2020-04-16 13:35:00,82.62,82.65,82.52,82.53,41127.0,67.2862,67.3106,67.2047,67.2129,41127.0
2020-04-16 13:40:00,82.53,82.66,82.49,82.64,50684.0,67.2129,67.3187,67.1803,67.3025,50684.0
2020-04-16 13:45:00,82.64,82.66,82.52,82.52,33288.0,67.3025,67.3187,67.2047,67.2047,33288.0
2020-04-16 13:50:00,82.51,82.57,82.38,82.46,54809.0,67.1966,67.2455,67.0907,67.1559,54809.0
2020-04-16 13:55:00,82.46,82.55,82.41,82.53,61784.0,67.1559,67.2292,67.1151,67.2129,61784.0
2020-04-16 14:00:00,82.53,82.67,82.48,82.66,56822.0,67.2129,67.3269,67.1722,67.3187,56822.0
2020-04-16 14:05:00,82.67,82.76,82.55,82.7,116463.0,67.3269,67.4002,67.2292,67.3513,116463.0
2020-04-16 14:10:00,82.68,82.7,82.5,82.63,91994.0,67.335,67.3513,67.1884,67.2943,91994.0
2020-04-16 14:15:00,82.62,82.7,82.41,82.44,80111.0,67.2862,67.3513,67.1151,67.1396,80111.0
2020-04-16 14:20:00,82.45,82.45,82.3,82.33,72084.0,67.1477,67.1477,67.0256,67.05,72084.0
2020-04-16 14:25:00,82.32,82.37,82.18,82.2,56723.0,67.0419,67.0826,66.9278,66.9441,56723.0
2020-04-16 14:30:00,82.18,82.25,82.0,82.02,85336.0,66.9278,66.9848,66.7812,66.7975,85336.0
2020-04-16 14:35:00,82.02,82.34,81.97,82.3,147560.0,66.7975,67.0581,66.7568,67.0256,147560.0
2020-04-16 14:40:00,82.28,82.32,81.9,82.0,88088.0,67.0093,67.0419,66.6998,66.7812,88088.0
2020-04-16 14:45:00,82.0,82.01,81.72,81.83,80898.0,66.7812,66.7894,66.5532,66.6428,80898.0
2020-04-16 14:50:00,81.83,81.96,81.69,81.94,83616.0,66.6428,66.7487,66.5288,66.7324,83616.0
2020-04-16 14:55:00,81.94,82.02,81.88,81.91,107192.0,66.7324,66.7975,66.6835,66.7079,107192.0
2020-04-16 15:00:00,81.91,81.98,81.7,81.82,69401.0,66.7079,66.765,66.5369,66.6346,69401.0
2020-04-16 15:05:00,81.81,81.86,81.58,81.67,93727.0,66.6265,66.6672,66.4392,66.5125,93727.0
2020-04-16 15:10:00,81.69,81.93,81.62,81.87,60987.0,66.5288,66.7242,66.4718,66.6754,60987.0
2020-04-16 15:15:00,81.87,82.09,81.85,81.93,102164.0,66.6754,66.8545,66.6591,66.7242,102164.0
2020-04-16 15:20:00,81.91,82.09,81.87,82.09,79924.0,66.7079,66.8545,66.6754,66.8545,79924.0
2020-04-16 15:25:00,82.09,82.35,81.95,82.33,81004.0,66.8545,67.0663,66.7405,67.05,81004.0
2020-04-16 15:30:00,82.34,82.6,82.34,82.43,95120.0,67.0581,67.2699,67.0581,67.1314,95120.0
2020-04-16 15:35:00,82.44,82.46,82.23,82.3,105680.0,67.1396,67.1559,66.9686,67.0256,105680.0
2020-04-16 15:40:00,82.3,82.32,82.07,82.11,132888.0,67.0256,67.0419,66.8382,66.8708,132888.0
2020-04-16 15:45:00,82.11,82.16,81.91,81.98,153388.0,66.8708,66.9115,66.7079,66.765,153388.0
2020-04-16 15:50:00,81.94,82.17,81.86,82.08,166013.0,66.7324,66.9197,66.6672,66.8464,166013.0
2020-04-16 15:55:00,82.07,82.1,81.74,81.8,494224.0,66.8382,66.8627,66.5695,66.6184,494224.0
2020-04-17 09:30:00,84.0,84.25,83.39,83.62,561550.0,68.4101,68.6137,67.9133,68.1006,561550.0
2020-04-17 09:35:00,83.63,84.29,83.49,84.24,163530.0,68.1087,68.6462,67.9947,68.6055,163530.0
2020-04-17 09:40:00,84.27,84.32,84.02,84.3,159175.0,68.6299,68.6707,68.4263,68.6544,159175.0
2020-04-17 09:45:00,84.27,84.47,84.23,84.28,145118.0,68.6299,68.7928,68.5974,68.6381,145118.0
2020-04-17 09:50:00,84.27,84.47,84.21,84.29,105983.0,68.6299,68.7928,68.5811,68.6462,105983.0
2020-04-17 09:55:00,84.3,84.66,84.22,84.53,113218.0,68.6544,68.9476,68.5892,68.8417,113218.0
2020-04-17 10:00:00,84.53,84.7,84.41,84.6,89482.0,68.8417,68.9801,68.744,68.8987,89482.0
2020-04-17 10:05:00,84.63,84.79,84.51,84.7,142605.0,68.9231,69.0534,68.8254,68.9801,142605.0
2020-04-17 10:10:00,84.71,84.77,84.45,84.62,188060.0,68.9883,69.0371,68.7765,68.915,188060.0
2020-04-17 10:15:00,84.62,84.69,84.35,84.63,138178.0,68.915,68.972,68.6951,68.9231,138178.0
2020-04-17 10:20:00,84.61,84.71,84.32,84.64,138438.0,68.9068,68.9883,68.6707,68.9313,138438.0
2020-04-17 10:25:00,84.64,84.67,84.32,84.36,84230.0,68.9313,68.9557,68.6707,68.7032,84230.0
2020-04-17 10:30:00,84.36,84.42,84.25,84.28,50037.0,68.7032,68.7521,68.6137,68.6381,50037.0
2020-04-17 10:35:00,84.28,84.38,84.17,84.27,66758.0,68.6381,68.7195,68.5485,68.6299,66758.0
2020-04-17 10:40:00,84.28,84.45,84.24,84.3,83305.0,68.6381,68.7765,68.6055,68.6544,83305.0
2020-04-17 10:45:00,84.3,84.32,83.61,83.63,106093.0,68.6544,68.6707,68.0924,68.1087,106093.0
2020-04-17 10:50:00,83.61,83.77,83.53,83.67,84056.0,68.0924,68.2227,68.0273,68.1413,84056.0
2020-04-17 10:55:00,83.67,83.71,83.39,83.42,47635.0,68.1413,68.1739,67.9133,67.9377,47635.0
2020-04-17 11:00:00,83.41,83.45,83.17,83.36,87479.0,67.9296,67.9621,67.7341,67.8888,87479.0
2020-04-17 11:05:00,83.33,83.59,83.29,83.51,39509.0,67.8644,68.0761,67.8318,68.011,39509.0
2020-04-17 11:10:00,83.5,83.69,83.44,83.67,108948.0,68.0028,68.1576,67.954,68.1413,108948.0
2020-04-17 11:15:00,83.68,83.75,83.5,83.72,48890.0,68.1494,68.2064,68.0028,68.182,48890.0
2020-04-17 11:20:00,83.73,83.86,83.49,83.53,49196.0,68.1902,68.296,67.9947,68.0273,49196.0
2020-04-17 11:25:00,83.53,83.53,83.11,83.28,59237.0,68.0273,68.0273,67.6852,67.8237,59237.0
2020-04-17 11:30:00,83.27,83.39,83.14,83.29,96063.0,67.8155,67.9133,67.7097,67.8318,96063.0
2020-04-17 11:35:00,83.28,83.44,83.26,83.29,88503.0,67.8237,67.954,67.8074,67.8318,88503.0
2020-04-17 11:40:00,83.3,83.37,83.15,83.19,67727.0,67.84,67.897,67.7178,67.7504,67727.0
2020-04-17 11:45:00,83.17,83.19,82.95,83.0,76958.0,67.7341,67.7504,67.5549,67.5956,76958.0
2020-04-17 11:50:00,82.97,82.99,82.83,82.95,79268.0,67.5712,67.5875,67.4572,67.5549,79268.0
2020-04-17 11:55:00,82.93,82.98,82.67,82.88,66413.0,67.5386,67.5794,67.3269,67.4979,66413.0
2020-04-17 12:00:00,82.89,82.93,82.73,82.79,46676.0,67.5061,67.5386,67.3758,67.4246,46676.0
2020-04-17 12:05:00,82.8,82.85,82.56,82.64,75157.0,67.4328,67.4735,67.2373,67.3025,75157.0
2020-04-17 12:10:00,82.63,82.72,82.58,82.63,61614.0,67.2943,67.3676,67.2536,67.2943,61614.0
2020-04-17 12:15:00,82.64,82.74,82.62,82.68,66882.0,67.3025,67.3839,67.2862,67.335,66882.0
2020-04-17 12:20:00,82.67,82.69,82.53,82.64,45648.0,67.3269,67.3432,67.2129,67.3025,45648.0
2020-04-17 12:25:00,82.64,82.7,82.5,82.69,32865.0,67.3025,67.3513,67.1884,67.3432,32865.0
2020-04-17 12:30:00,82.69,82.72,82.6,82.71,55136.0,67.3432,67.3676,67.2699,67.3595,55136.0
2020-04-17 12:35:00,82.71,82.72,82.5,82.64,67581.0,67.3595,67.3676,67.1884,67.3025,67581.0
2020-04-17 12:40:00,82.64,82.71,82.54,82.6,62844.0,67.3025,67.3595,67.221,67.2699,62844.0
2020-04-17 12:45:00,82.61,82.71,82.54,82.7,35636.0,67.278,67.3595,67.221,67.3513,35636.0
2020-04-17 12:50:00,82.7,82.74,82.63,82.73,136827.0,67.3513,67.3839,67.2943,67.3758,136827.0
2020-04-17 12:55:00,82.74,82.89,82.73,82.84,77103.0,67.3839,67.5061,67.3758,67.4653,77103.0
2020-04-17 13:00:00,82.85,82.95,82.73,82.85,73682.0,67.4735,67.5549,67.3758,67.4735,73682.0
2020-04-17 13:05:00,82.85,83.14,82.77,83.1,57386.0,67.4735,67.7097,67.4083,67.6771,57386.0
2020-04-17 13:10:00,83.11,83.14,82.92,82.94,48787.0,67.6852,67.7097,67.5305,67.5468,48787.0
2020-04-17 13:15:00,82.93,83.22,82.83,83.2,57325.0,67.5386,67.7748,67.4572,67.7585,57325.0
2020-04-17 13:20:00,83.2,83.27,83.02,83.04,73065.0,67.7585,67.8155,67.6119,67.6282,73065.0
2020-04-17 13:25:00,83.02,83.11,82.93,83.07,42657.0,67.6119,67.6852,67.5386,67.6527,42657.0
2020-04-17 13:30:00,83.09,83.26,83.09,83.17,33747.0,67.6689,67.8074,67.6689,67.7341,33747.0
2020-04-17 13:35:00,83.17,83.36,83.17,83.34,39952.0,67.7341,67.8888,67.7341,67.8725,39952.0
2020-04-17 13:40:00,83.34,83.42,83.27,83.41,40339.0,67.8725,67.9377,67.8155,67.9296,40339.0
2020-04-17 13:45:00,83.41,83.44,83.25,83.27,91627.0,67.9296,67.954,67.7992,67.8155,91627.0
2020-04-17 13:50:00,83.26,83.34,83.18,83.25,43468.0,67.8074,67.8725,67.7422,67.7992,43468.0
2020-04-17 13:55:00,83.24,83.26,83.11,83.18,49109.0,67.7911,67.8074,67.6852,67.7422,49109.0
2020-04-17 14:00:00,83.16,83.22,83.06,83.08,30522.0,67.726,67.7748,67.6445,67.6608,30522.0
2020-04-17 14:05:00,83.07,83.09,82.77,82.84,43880.0,67.6527,67.6689,67.4083,67.4653,43880.0
2020-04-17 14:10:00,82.84,83.08,82.82,83.05,29362.0,67.4653,67.6608,67.4491,67.6364,29362.0
2020-04-17 14:15:00,83.04,83.08,82.97,82.99,36074.0,67.6282,67.6608,67.5712,67.5875,36074.0
2020-04-17 14:20:00,83.01,83.08,82.97,83.05,26739.0,67.6038,67.6608,67.5712,67.6364,26739.0
2020-04-17 14:25:00,83.06,83.08,82.92,82.92,29862.0,67.6445,67.6608,67.5305,67.5305,29862.0
2020-04-17 14:30:00,82.92,82.93,82.79,82.82,54422.0,67.5305,67.5386,67.4246,67.4491,54422.0
2020-04-17 14:35:00,82.81,82.84,82.63,82.7,46858.0,67.4409,67.4653,67.2943,67.3513,46858.0
2020-04-17 14:40:00,82.7,82.76,82.63,82.75,44132.0,67.3513,67.4002,67.2943,67.392,44132.0
2020-04-17 14:45:00,82.75,82.77,82.7,82.72,39897.0,67.392,67.4083,67.3513,67.3676,39897.0
2020-04-17 14:50:00,82.71,82.73,82.6,82.65,42361.0,67.3595,67.3758,67.2699,67.3106,42361.0
2020-04-17 14:55:00,82.64,82.84,82.54,82.83,70662.0,67.3025,67.4653,67.221,67.4572,70662.0
2020-04-17 15:00:00,82.84,82.92,82.78,82.88,59639.0,67.4653,67.5305,67.4165,67.4979,59639.0
2020-04-17 15:05:00,82.88,83.0,82.77,82.93,102503.0,67.4979,67.5956,67.4083,67.5386,102503.0
2020-04-17 15:10:00,82.92,82.99,82.82,82.99,55442.0,67.5305,67.5875,67.4491,67.5875,55442.0
2020-04-17 15:15:00,83.0,83.19,82.99,83.19,87271.0,67.5956,67.7504,67.5875,67.7504,87271.0
2020-04-17 15:20:00,83.19,83.19,83.0,83.04,46742.0,67.7504,67.7504,67.5956,67.6282,46742.0
2020-04-17 15:25:00,83.04,83.2,83.04,83.2,81207.0,67.6282,67.7585,67.6282,67.7585,81207.0
2020-04-17 15:30:00,83.2,83.49,83.18,83.39,79075.0,67.7585,67.9947,67.7422,67.9133,79075.0
2020-04-17 15:35:00,83.39,83.63,83.38,83.6,90431.0,67.9133,68.1087,67.9051,68.0843,90431.0
2020-04-17 15:40:00,83.62,83.85,83.6,83.8,104390.0,68.1006,68.2879,68.0843,68.2472,104390.0
2020-04-17 15:45:00,83.8,83.93,83.71,83.92,110969.0,68.2472,68.353,68.1739,68.3449,110969.0
2020-04-17 15:50:00,83.9,83.92,82.5,83.65,320265.0,68.3286,68.3449,67.1884,68.125,320265.0
2020-04-17 15:55:00,83.66,83.77,83.36,83.49,618758.0,68.1332,68.2227,67.8888,67.9947,618758.0
2020-04-20 09:30:00,83.54,83.54,82.77,83.07,299162.0,68.0354,68.0354,67.4083,67.6527,299162.0
2020-04-20 09:35:00,82.98,83.08,82.63,83.02,131227.0,67.5794,67.6608,67.2943,67.6119,131227.0
2020-04-20 09:40:00,83.05,83.73,83.03,83.48,108345.0,67.6364,68.1902,67.6201,67.9866,108345.0
2020-04-20 09:45:00,83.55,83.95,83.41,83.88,71263.0,68.0436,68.3693,67.9296,68.3123,71263.0
2020-04-20 09:50:00,83.9,83.96,83.11,83.33,151430.0,68.3286,68.3775,67.6852,67.8644,151430.0
2020-04-20 09:55:00,83.38,83.54,83.06,83.45,96543.0,67.9051,68.0354,67.6445,67.9621,96543.0
2020-04-20 10:00:00,83.39,83.48,83.02,83.24,99024.0,67.9133,67.9866,67.6119,67.7911,99024.0
2020-04-20 10:05:00,83.22,83.33,83.06,83.28,77823.0,67.7748,67.8644,67.6445,67.8237,77823.0
2020-04-20 10:10:00,83.27,83.27,82.89,82.91,75356.0,67.8155,67.8155,67.5061,67.5223,75356.0
2020-04-20 10:15:00,82.92,83.37,82.89,83.28,60013.0,67.5305,67.897,67.5061,67.8237,60013.0
2020-04-20 10:20:00,83.3,83.4,83.15,83.22,61709.0,67.84,67.9214,67.7178,67.7748,61709.0
2020-04-20 10:25:00,83.22,83.29,83.01,83.11,62982.0,67.7748,67.8318,67.6038,67.6852,62982.0
2020-04-20 10:30:00,83.12,83.22,83.02,83.19,52982.0,67.6934,67.7748,67.6119,67.7504,52982.0
2020-04-20 10:35:00,83.18,83.39,83.1,83.37,77354.0,67.7422,67.9133,67.6771,67.897,77354.0
2020-04-20 10:40:00,83.34,83.42,83.12,83.18,87626.0,67.8725,67.9377,67.6934,67.7422,87626.0
2020-04-20 10:45:00,83.18,83.26,83.09,83.21,107586.0,67.7422,67.8074,67.6689,67.7667,107586.0
2020-04-20 10:50:00,83.24,83.58,83.2,83.53,102920.0,67.7911,68.068,67.7585,68.0273,102920.0
2020-04-20 10:55:00,83.54,83.74,83.54,83.74,97949.0,68.0354,68.1983,68.0354,68.1983,97949.0
2020-04-20 11:00:00,83.72,83.84,83.57,83.76,141733.0,68.182,68.2797,68.0599,68.2146,141733.0
2020-04-20 11:05:00,83.74,84.19,83.72,84.06,117892.0,68.1983,68.5648,68.182,68.4589,117892.0
2020-04-20 11:10:00,84.06,84.19,83.98,84.12,50087.0,68.4589,68.5648,68.3938,68.5078,50087.0
2020-04-20 11:15:00,84.1,84.35,84.1,84.33,51551.0,68.4915,68.6951,68.4915,68.6788,51551.0
2020-04-20 11:20:00,84.35,84.66,84.35,84.56,200026.0,68.6951,68.9476,68.6951,68.8661,200026.0
2020-04-20 11:25:00,84.57,84.8,84.47,84.8,97107.0,68.8743,69.0616,68.7928,69.0616,97107.0
2020-04-20 11:30:00,84.8,84.9,84.68,84.84,115843.0,69.0616,69.143,68.9638,69.0942,115843.0
2020-04-20 11:35:00,84.83,85.19,84.74,85.17,78780.0,69.086,69.3792,69.0127,69.3629,78780.0
2020-04-20 11:40:00,85.16,85.26,85.09,85.1,66833.0,69.3548,69.4362,69.2978,69.3059,66833.0
2020-04-20 11:45:00,85.11,85.19,85.03,85.09,44234.0,69.314,69.3792,69.2489,69.2978,44234.0
2020-04-20 11:50:00,85.04,85.33,85.03,85.15,71084.0,69.257,69.4932,69.2489,69.3466,71084.0
2020-04-20 11:55:00,85.15,85.17,84.85,84.89,82215.0,69.3466,69.3629,69.1023,69.1349,82215.0
2020-04-20 12:00:00,84.9,84.97,84.54,84.61,71305.0,69.143,69.2,68.8498,68.9068,71305.0
2020-04-20 12:05:00,84.61,84.64,84.44,84.52,56827.0,68.9068,68.9313,68.7684,68.8335,56827.0
2020-04-20 12:10:00,84.52,84.91,84.51,84.75,64512.0,68.8335,69.1512,68.8254,69.0209,64512.0
2020-04-20 12:15:00,84.73,84.87,84.7,84.79,42050.0,69.0046,69.1186,68.9801,69.0534,42050.0
2020-04-20 12:20:00,84.78,85.06,84.73,84.95,48737.0,69.0453,69.2733,69.0046,69.1837,48737.0
2020-04-20 12:25:00,84.97,84.99,84.82,84.82,56892.0,69.2,69.2163,69.0779,69.0779,56892.0
2020-04-20 12:30:00,84.83,85.05,84.78,85.05,65003.0,69.086,69.2652,69.0453,69.2652,65003.0
2020-04-20 12:35:00,85.05,85.17,84.98,85.0,56503.0,69.2652,69.3629,69.2082,69.2245,56503.0
2020-04-20 12:40:00,84.99,85.07,84.9,84.99,37303.0,69.2163,69.2815,69.143,69.2163,37303.0
2020-04-20 12:45:00,85.0,85.07,84.91,84.93,38938.0,69.2245,69.2815,69.1512,69.1674,38938.0
2020-04-20 12:50:00,84.94,85.0,84.85,84.95,43250.0,69.1756,69.2245,69.1023,69.1837,43250.0
2020-04-20 12:55:00,84.96,84.99,84.71,84.73,61430.0,69.1919,69.2163,68.9883,69.0046,61430.0
2020-04-20 13:00:00,84.72,84.75,84.36,84.39,86789.0,68.9964,69.0209,68.7032,68.7277,86789.0
2020-04-20 13:05:00,84.4,84.54,84.31,84.4,56646.0,68.7358,68.8498,68.6625,68.7358,56646.0
2020-04-20 13:10:00,84.38,84.4,84.15,84.21,173784.0,68.7195,68.7358,68.5322,68.5811,173784.0
2020-04-20 13:15:00,84.23,84.31,84.2,84.26,33326.0,68.5974,68.6625,68.5729,68.6218,33326.0
2020-04-20 13:20:00,84.26,84.26,84.01,84.05,88260.0,68.6218,68.6218,68.4182,68.4508,88260.0
2020-04-20 13:25:00,84.04,84.35,84.01,84.31,62070.0,68.4426,68.6951,68.4182,68.6625,62070.0
2020-04-20 13:30:00,84.32,84.35,84.11,84.17,32749.0,68.6707,68.6951,68.4996,68.5485,32749.0
2020-04-20 13:35:00,84.18,84.3,84.15,84.29,23901.0,68.5566,68.6544,68.5322,68.6462,23901.0
2020-04-20 13:40:00,84.31,84.55,84.3,84.54,49547.0,68.6625,68.858,68.6544,68.8498,49547.0
2020-04-20 13:45:00,84.54,84.76,84.52,84.59,31259.0,68.8498,69.029,68.8335,68.8906,31259.0
2020-04-20 13:50:00,84.63,84.67,84.42,84.54,48617.0,68.9231,68.9557,68.7521,68.8498,48617.0
2020-04-20 13:55:00,84.53,84.66,84.53,84.65,47049.0,68.8417,68.9476,68.8417,68.9394,47049.0
2020-04-20 14:00:00,84.64,84.77,84.6,84.68,58258.0,68.9313,69.0371,68.8987,68.9638,58258.0
2020-04-20 14:05:00,84.66,84.68,84.51,84.6,56485.0,68.9476,68.9638,68.8254,68.8987,56485.0
2020-04-20 14:10:00,84.59,84.63,84.4,84.49,59276.0,68.8906,68.9231,68.7358,68.8091,59276.0
2020-04-20 14:15:00,84.49,84.54,84.36,84.4,36623.0,68.8091,68.8498,68.7032,68.7358,36623.0
2020-04-20 14:20:00,84.41,84.44,84.18,84.24,41424.0,68.744,68.7684,68.5566,68.6055,41424.0
2020-04-20 14:25:00,84.24,84.29,84.11,84.13,47163.0,68.6055,68.6462,68.4996,68.5159,47163.0
2020-04-20 14:30:00,84.14,84.38,84.14,84.25,69084.0,68.5241,68.7195,68.5241,68.6137,69084.0
2020-04-20 14:35:00,84.26,84.43,84.24,84.26,50246.0,68.6218,68.7602,68.6055,68.6218,50246.0
2020-04-20 14:40:00,84.28,84.32,84.15,84.23,29495.0,68.6381,68.6707,68.5322,68.5974,29495.0
2020-04-20 14:45:00,84.23,84.36,84.08,84.34,47577.0,68.5974,68.7032,68.4752,68.6869,47577.0
2020-04-20 14:50:00,84.33,84.33,84.02,84.04,70028.0,68.6788,68.6788,68.4263,68.4426,70028.0
2020-04-20 14:55:00,84.03,84.04,83.7,83.78,100875.0,68.4345,68.4426,68.1657,68.2309,100875.0
2020-04-20 15:00:00,83.78,84.05,83.77,83.85,51671.0,68.2309,68.4508,68.2227,68.2879,51671.0
2020-04-20 15:05:00,83.84,83.92,83.74,83.83,49528.0,68.2797,68.3449,68.1983,68.2716,49528.0
2020-04-20 15:10:00,83.85,84.05,83.8,84.0,104842.0,68.2879,68.4508,68.2472,68.4101,104842.0
2020-04-20 15:15:00,83.99,84.06,83.79,83.79,75177.0,68.4019,68.4589,68.239,68.239,75177.0
2020-04-20 15:20:00,83.79,83.89,83.73,83.84,69943.0,68.239,68.3205,68.1902,68.2797,69943.0
2020-04-20 15:25:00,83.83,84.02,83.77,84.01,61296.0,68.2716,68.4263,68.2227,68.4182,61296.0
2020-04-20 15:30:00,84.02,84.27,83.94,84.18,62370.0,68.4263,68.6299,68.3612,68.5566,62370.0
2020-04-20 15:35:00,84.19,84.35,84.1,84.16,66193.0,68.5648,68.6951,68.4915,68.5404,66193.0
2020-04-20 15:40:00,84.16,84.24,83.98,84.18,76317.0,68.5404,68.6055,68.3938,68.5566,76317.0
2020-04-20 15:45:00,84.17,84.36,84.09,84.33,87620.0,68.5485,68.7032,68.4833,68.6788,87620.0
2020-04-20 15:50:00,84.32,84.37,83.84,84.11,165310.0,68.6707,68.7114,68.2797,68.4996,165310.0
2020-04-20 15:55:00,84.1,84.34,83.98,83.99,306961.0,68.4915,68.6869,68.3938,68.4019,306961.0
2020-04-21 09:30:00,82.51,82.97,82.13,82.37,266676.0,67.1966,67.5712,66.8871,67.0826,266676.0
2020-04-21 09:35:00,82.36,82.38,81.71,81.79,140062.0,67.0744,67.0907,66.5451,66.6102,140062.0
2020-04-21 09:40:00,81.79,82.08,81.66,81.72,128484.0,66.6102,66.8464,66.5043,66.5532,128484.0
2020-04-21 09:45:00,81.75,82.35,81.67,82.13,153437.0,66.5776,67.0663,66.5125,66.8871,153437.0
2020-04-21 09:50:00,82.15,82.29,82.0,82.18,65366.0,66.9034,67.0174,66.7812,66.9278,65366.0
2020-04-21 09:55:00,82.19,82.67,82.18,82.37,113802.0,66.936,67.3269,66.9278,67.0826,113802.0
2020-04-21 10:00:00,82.38,82.4,82.03,82.15,92751.0,67.0907,67.107,66.8057,66.9034,92751.0
2020-04-21 10:05:00,82.2,82.2,81.4,81.42,146394.0,66.9441,66.9441,66.2926,66.3089,146394.0
2020-04-21 10:10:00,81.4,81.73,81.36,81.69,94703.0,66.2926,66.5614,66.26,66.5288,94703.0
2020-04-21 10:15:00,81.67,81.85,81.63,81.85,84011.0,66.5125,66.6591,66.4799,66.6591,84011.0
2020-04-21 10:20:00,81.84,81.92,81.37,81.79,75121.0,66.6509,66.7161,66.2682,66.6102,75121.0
2020-04-21 10:25:00,81.76,81.95,81.51,81.75,71433.0,66.5858,66.7405,66.3822,66.5776,71433.0
2020-04-21 10:30:00,81.73,81.8,81.44,81.53,59923.0,66.5614,66.6184,66.3252,66.3985,59923.0
2020-04-21 10:35:00,81.54,81.61,81.29,81.57,118520.0,66.4066,66.4636,66.203,66.431,118520.0
2020-04-21 10:40:00,81.57,81.65,81.41,81.43,120429.0,66.431,66.4962,66.3007,66.317,120429.0
2020-04-21 10:45:00,81.42,81.5,81.16,81.17,58609.0,66.3089,66.374,66.0971,66.1053,58609.0
2020-04-21 10:50:00,81.17,81.39,81.13,81.27,66675.0,66.1053,66.2845,66.0727,66.1867,66675.0
2020-04-21 10:55:00,81.28,81.32,80.92,80.93,95069.0,66.1949,66.2274,65.9017,65.9098,95069.0
2020-04-21 11:00:00,80.95,81.12,80.8,81.08,73800.0,65.9261,66.0646,65.804,66.032,73800.0
2020-04-21 11:05:00,81.08,81.36,81.08,81.29,60235.0,66.032,66.26,66.032,66.203,60235.0
2020-04-21 11:10:00,81.28,81.3,80.97,80.99,86276.0,66.1949,66.2112,65.9424,65.9587,86276.0
2020-04-21 11:15:00,80.99,81.03,80.77,81.0,100624.0,65.9587,65.9913,65.7795,65.9668,100624.0
2020-04-21 11:20:00,81.01,81.18,80.84,81.0,109326.0,65.975,66.1134,65.8365,65.9668,109326.0
2020-04-21 11:25:00,81.0,81.01,80.51,80.54,111845.0,65.9668,65.975,65.5678,65.5922,111845.0
2020-04-21 11:30:00,80.56,80.89,80.54,80.65,91805.0,65.6085,65.8773,65.5922,65.6818,91805.0
2020-04-21 11:35:00,80.62,80.62,80.38,80.48,93428.0,65.6574,65.6574,65.4619,65.5433,93428.0
2020-04-21 11:40:00,80.48,80.49,80.03,80.08,137479.0,65.5433,65.5515,65.1769,65.2176,137479.0
2020-04-21 11:45:00,80.07,80.26,80.02,80.25,83229.0,65.2094,65.3642,65.1687,65.356,83229.0
2020-04-21 11:50:00,80.25,80.44,80.18,80.43,84656.0,65.356,65.5108,65.299,65.5026,84656.0
2020-04-21 11:55:00,80.42,80.6,80.31,80.5,60119.0,65.4945,65.6411,65.4049,65.5596,60119.0
2020-04-21 12:00:00,80.49,80.51,80.14,80.17,45072.0,65.5515,65.5678,65.2664,65.2909,45072.0
2020-04-21 12:05:00,80.18,80.31,80.14,80.17,48596.0,65.299,65.4049,65.2664,65.2909,48596.0
2020-04-21 12:10:00,80.18,80.32,80.11,80.21,50460.0,65.299,65.413,65.242,65.3235,50460.0
2020-04-21 12:15:00,80.19,80.25,80.13,80.17,40137.0,65.3072,65.356,65.2583,65.2909,40137.0
2020-04-21 12:20:00,80.18,80.31,80.13,80.13,68717.0,65.299,65.4049,65.2583,65.2583,68717.0
2020-04-21 12:25:00,80.14,80.35,80.14,80.31,53044.0,65.2664,65.4375,65.2664,65.4049,53044.0
2020-04-21 12:30:00,80.31,80.32,80.13,80.17,55590.0,65.4049,65.413,65.2583,65.2909,55590.0
2020-04-21 12:35:00,80.15,80.29,80.15,80.27,67159.0,65.2746,65.3886,65.2746,65.3723,67159.0
2020-04-21 12:40:00,80.28,80.31,80.17,80.19,64206.0,65.3805,65.4049,65.2909,65.3072,64206.0
2020-04-21 12:45:00,80.2,80.56,80.17,80.55,75096.0,65.3153,65.6085,65.2909,65.6004,75096.0
2020-04-21 12:50:00,80.55,80.87,80.55,80.77,118166.0,65.6004,65.861,65.6004,65.7795,118166.0
2020-04-21 12:55:00,80.78,80.82,80.54,80.78,94691.0,65.7877,65.8202,65.5922,65.7877,94691.0
2020-04-21 13:00:00,80.79,81.04,80.71,80.98,126460.0,65.7958,65.9994,65.7307,65.9505,126460.0
2020-04-21 13:05:00,80.98,81.18,80.88,80.93,92977.0,65.9505,66.1134,65.8691,65.9098,92977.0
2020-04-21 13:10:00,80.92,81.2,80.91,81.12,71190.0,65.9017,66.1297,65.8935,66.0646,71190.0
2020-04-21 13:15:00,81.12,81.18,80.95,81.04,65955.0,66.0646,66.1134,65.9261,65.9994,65955.0
2020-04-21 13:20:00,81.04,81.32,81.02,81.21,45204.0,65.9994,66.2274,65.9831,66.1379,45204.0
2020-04-21 13:25:00,81.21,81.24,80.97,81.06,34439.0,66.1379,66.1623,65.9424,66.0157,34439.0
2020-04-21 13:30:00,81.05,81.05,80.85,80.89,30534.0,66.0076,66.0076,65.8447,65.8773,30534.0
2020-04-21 13:35:00,80.89,80.95,80.79,80.95,34337.0,65.8773,65.9261,65.7958,65.9261,34337.0
2020-04-21 13:40:00,80.93,81.11,80.81,81.11,82854.0,65.9098,66.0564,65.8121,66.0564,82854.0
2020-04-21 13:45:00,81.11,81.11,80.85,80.87,90916.0,66.0564,66.0564,65.8447,65.861,90916.0
2020-04-21 13:50:00,80.88,80.92,80.73,80.83,35217.0,65.8691,65.9017,65.7469,65.8284,35217.0
2020-04-21 13:55:00,80.83,80.84,80.57,80.66,37521.0,65.8284,65.8365,65.6166,65.6899,37521.0
2020-04-21 14:00:00,80.64,80.78,80.51,80.73,48287.0,65.6736,65.7877,65.5678,65.7469,48287.0
2020-04-21 14:05:00,80.73,80.82,80.6,80.76,35880.0,65.7469,65.8202,65.6411,65.7714,35880.0
2020-04-21 14:10:00,80.76,80.81,80.68,80.73,43894.0,65.7714,65.8121,65.7062,65.7469,43894.0
2020-04-21 14:15:00,80.73,80.81,80.56,80.58,37362.0,65.7469,65.8121,65.6085,65.6248,37362.0
2020-04-21 14:20:00,80.58,80.98,80.47,80.9,62075.0,65.6248,65.9505,65.5352,65.8854,62075.0
2020-04-21 14:25:00,80.91,80.99,80.74,80.74,40547.0,65.8935,65.9587,65.7551,65.7551,40547.0
2020-04-21 14:30:00,80.76,80.91,80.71,80.8,66063.0,65.7714,65.8935,65.7307,65.804,66063.0
2020-04-21 14:35:00,80.8,80.81,80.41,80.51,71637.0,65.804,65.8121,65.4863,65.5678,71637.0
2020-04-21 14:40:00,80.51,80.61,80.36,80.46,80633.0,65.5678,65.6492,65.4456,65.5271,80633.0
2020-04-21 14:45:00,80.45,80.74,80.41,80.67,65841.0,65.5189,65.7551,65.4863,65.6981,65841.0
2020-04-21 14:50:00,80.67,80.79,80.63,80.73,108067.0,65.6981,65.7958,65.6655,65.7469,108067.0
2020-04-21 14:55:00,80.72,80.75,80.63,80.72,61317.0,65.7388,65.7632,65.6655,65.7388,61317.0
2020-04-21 15:00:00,80.71,81.04,80.68,81.0,67701.0,65.7307,65.9994,65.7062,65.9668,67701.0
2020-04-21 15:05:00,80.99,81.02,80.42,80.51,120187.0,65.9587,65.9831,65.4945,65.5678,120187.0
2020-04-21 15:10:00,80.51,80.67,80.48,80.66,78413.0,65.5678,65.6981,65.5433,65.6899,78413.0
2020-04-21 15:15:00,80.66,80.82,80.63,80.67,93947.0,65.6899,65.8202,65.6655,65.6981,93947.0
2020-04-21 15:20:00,80.66,80.87,80.64,80.83,100772.0,65.6899,65.861,65.6736,65.8284,100772.0
2020-04-21 15:25:00,80.84,80.97,80.64,80.74,61954.0,65.8365,65.9424,65.6736,65.7551,61954.0
2020-04-21 15:30:00,80.73,80.92,80.66,80.87,116046.0,65.7469,65.9017,65.6899,65.861,116046.0
2020-04-21 15:35:00,80.86,81.22,80.83,80.89,97233.0,65.8528,66.146,65.8284,65.8773,97233.0
2020-04-21 15:40:00,80.89,80.99,80.78,80.84,105575.0,65.8773,65.9587,65.7877,65.8365,105575.0
2020-04-21 15:45:00,80.84,80.9,80.58,80.58,119637.0,65.8365,65.8854,65.6248,65.6248,119637.0
2020-04-21 15:50:00,80.57,80.67,80.35,80.39,209433.0,65.6166,65.6981,65.4375,65.47,209433.0
2020-04-21 15:55:00,80.4,80.71,80.31,80.36,363239.0,65.4782,65.7307,65.4049,65.4456,363239.0
2020-04-22 09:30:00,81.23,81.58,80.93,81.3,258618.0,66.1541,66.4392,65.9098,66.2112,258618.0
2020-04-22 09:35:00,81.31,81.55,81.19,81.5,139905.0,66.2193,66.4148,66.1216,66.374,139905.0
2020-04-22 09:40:00,81.5,81.7,81.48,81.53,88215.0,66.374,66.5369,66.3577,66.3985,88215.0
2020-04-22 09:45:00,81.5,81.53,80.73,80.97,156305.0,66.374,66.3985,65.7469,65.9424,156305.0
2020-04-22 09:50:00,80.98,81.37,80.96,81.2,126982.0,65.9505,66.2682,65.9343,66.1297,126982.0
2020-04-22 09:55:00,81.21,81.39,81.1,81.29,102639.0,66.1379,66.2845,66.0483,66.203,102639.0
2020-04-22 10:00:00,81.26,81.43,81.17,81.32,75358.0,66.1786,66.317,66.1053,66.2274,75358.0
2020-04-22 10:05:00,81.34,81.4,80.88,81.0,166653.0,66.2437,66.2926,65.8691,65.9668,166653.0
2020-04-22 10:10:00,80.97,81.23,80.97,80.99,52890.0,65.9424,66.1541,65.9424,65.9587,52890.0
2020-04-22 10:15:00,80.97,81.2,80.97,81.1,48582.0,65.9424,66.1297,65.9424,66.0483,48582.0
2020-04-22 10:20:00,81.08,81.15,80.94,80.99,40988.0,66.032,66.089,65.918,65.9587,40988.0
2020-04-22 10:25:00,81.02,81.05,80.83,80.92,64408.0,65.9831,66.0076,65.8284,65.9017,64408.0
2020-04-22 10:30:00,80.91,81.05,80.9,80.95,45956.0,65.8935,66.0076,65.8854,65.9261,45956.0
2020-04-22 10:35:00,80.95,81.19,80.95,81.05,128404.0,65.9261,66.1216,65.9261,66.0076,128404.0
2020-04-22 10:40:00,81.01,81.23,80.99,81.22,69821.0,65.975,66.1541,65.9587,66.146,69821.0
2020-04-22 10:45:00,81.22,81.24,81.13,81.2,47586.0,66.146,66.1623,66.0727,66.1297,47586.0
2020-04-22 10:50:00,81.19,81.29,81.06,81.29,46489.0,66.1216,66.203,66.0157,66.203,46489.0
2020-04-22 10:55:00,81.31,81.34,81.23,81.32,82236.0,66.2193,66.2437,66.1541,66.2274,82236.0
2020-04-22 11:00:00,81.31,81.44,81.27,81.35,39566.0,66.2193,66.3252,66.1867,66.2519,39566.0
2020-04-22 11:05:00,81.34,81.39,81.19,81.34,40789.0,66.2437,66.2845,66.1216,66.2437,40789.0
2020-04-22 11:10:00,81.33,81.37,81.24,81.34,72568.0,66.2356,66.2682,66.1623,66.2437,72568.0
2020-04-22 11:15:00,81.35,81.49,81.29,81.37,42024.0,66.2519,66.3659,66.203,66.2682,42024.0
2020-04-22 11:20:00,81.36,81.45,81.31,81.38,33927.0,66.26,66.3333,66.2193,66.2763,33927.0
2020-04-22 11:25:00,81.38,81.46,81.35,81.42,26023.0,66.2763,66.3415,66.2519,66.3089,26023.0
2020-04-22 11:30:00,81.41,81.5,81.32,81.45,35536.0,66.3007,66.374,66.2274,66.3333,35536.0
2020-04-22 11:35:00,81.43,81.48,81.37,81.46,17583.0,66.317,66.3577,66.2682,66.3415,17583.0
2020-04-22 11:40:00,81.45,81.54,81.25,81.27,45309.0,66.3333,66.4066,66.1704,66.1867,45309.0
2020-04-22 11:45:00,81.25,81.47,81.24,81.44,46848.0,66.1704,66.3496,66.1623,66.3252,46848.0
2020-04-22 11:50:00,81.43,81.55,81.43,81.5,42458.0,66.317,66.4148,66.317,66.374,42458.0
2020-04-22 11:55:00,81.49,81.49,81.3,81.4,56346.0,66.3659,66.3659,66.2112,66.2926,56346.0
2020-04-22 12:00:00,81.4,81.6,81.39,81.59,62034.0,66.2926,66.4555,66.2845,66.4473,62034.0
2020-04-22 12:05:00,81.58,81.64,81.46,81.52,37397.0,66.4392,66.4881,66.3415,66.3903,37397.0
2020-04-22 12:10:00,81.49,81.65,81.46,81.62,60330.0,66.3659,66.4962,66.3415,66.4718,60330.0
2020-04-22 12:15:00,81.62,81.85,81.56,81.84,60726.0,66.4718,66.6591,66.4229,66.6509,60726.0
2020-04-22 12:20:00,81.83,81.87,81.69,81.86,61615.0,66.6428,66.6754,66.5288,66.6672,61615.0
2020-04-22 12:25:00,81.85,82.0,81.84,81.96,101160.0,66.6591,66.7812,66.6509,66.7487,101160.0
2020-04-22 12:30:00,81.97,82.32,81.96,82.27,201797.0,66.7568,67.0419,66.7487,67.0011,201797.0
2020-04-22 12:35:00,82.27,82.45,82.22,82.31,66827.0,67.0011,67.1477,66.9604,67.0337,66827.0
2020-04-22 12:40:00,82.29,82.35,82.22,82.24,33665.0,67.0174,67.0663,66.9604,66.9767,33665.0
2020-04-22 12:45:00,82.2,82.21,82.03,82.03,45666.0,66.9441,66.9523,66.8057,66.8057,45666.0
2020-04-22 12:50:00,82.04,82.04,81.83,81.86,109877.0,66.8138,66.8138,66.6428,66.6672,109877.0
2020-04-22 12:55:00,81.88,81.91,81.8,81.83,25561.0,66.6835,66.7079,66.6184,66.6428,25561.0
2020-04-22 13:00:00,81.84,81.89,81.76,81.79,46784.0,66.6509,66.6917,66.5858,66.6102,46784.0
2020-04-22 13:05:00,81.78,81.78,81.69,81.7,34683.0,66.6021,66.6021,66.5288,66.5369,34683.0
2020-04-22 13:10:00,81.7,81.94,81.64,81.91,61036.0,66.5369,66.7324,66.4881,66.7079,61036.0
2020-04-22 13:15:00,81.91,81.99,81.89,81.94,38117.0,66.7079,66.7731,66.6917,66.7324,38117.0
2020-04-22 13:20:00,81.94,82.05,81.91,82.04,47442.0,66.7324,66.822,66.7079,66.8138,47442.0
2020-04-22 13:25:00,82.04,82.22,81.97,82.21,21415.0,66.8138,66.9604,66.7568,66.9523,21415.0
2020-04-22 13:30:00,82.21,82.25,82.01,82.06,41940.0,66.9523,66.9848,66.7894,66.8301,41940.0
2020-04-22 13:35:00,82.06,82.13,82.01,82.09,34953.0,66.8301,66.8871,66.7894,66.8545,34953.0
2020-04-22 13:40:00,82.09,82.2,82.02,82.18,31310.0,66.8545,66.9441,66.7975,66.9278,31310.0
2020-04-22 13:45:00,82.18,82.18,82.07,82.11,25712.0,66.9278,66.9278,66.8382,66.8708,25712.0
2020-04-22 13:50:00,82.09,82.26,82.09,82.2,26555.0,66.8545,66.993,66.8545,66.9441,26555.0
2020-04-22 13:55:00,82.21,82.21,82.07,82.14,22926.0,66.9523,66.9523,66.8382,66.8953,22926.0
2020-04-22 14:00:00,82.12,82.15,82.02,82.07,42124.0,66.879,66.9034,66.7975,66.8382,42124.0
2020-04-22 14:05:00,82.06,82.12,81.98,82.01,38947.0,66.8301,66.879,66.765,66.7894,38947.0
2020-04-22 14:10:00,82.02,82.02,81.86,81.91,76794.0,66.7975,66.7975,66.6672,66.7079,76794.0
2020-04-22 14:15:00,81.84,81.88,81.69,81.78,53960.0,66.6509,66.6835,66.5288,66.6021,53960.0
2020-04-22 14:20:00,81.76,81.99,81.76,81.97,40305.0,66.5858,66.7731,66.5858,66.7568,40305.0
2020-04-22 14:25:00,81.98,81.98,81.77,81.78,31172.0,66.765,66.765,66.5939,66.6021,31172.0
2020-04-22 14:30:00,81.79,81.94,81.79,81.89,32066.0,66.6102,66.7324,66.6102,66.6917,32066.0
2020-04-22 14:35:00,81.89,81.97,81.87,81.97,24876.0,66.6917,66.7568,66.6754,66.7568,24876.0
2020-04-22 14:40:00,81.98,82.12,81.96,82.1,58618.0,66.765,66.879,66.7487,66.8627,58618.0
2020-04-22 14:45:00,82.09,82.28,82.04,82.24,74697.0,66.8545,67.0093,66.8138,66.9767,74697.0
2020-04-22 14:50:00,82.25,82.27,81.89,81.91,54695.0,66.9848,67.0011,66.6917,66.7079,54695.0
2020-04-22 14:55:00,81.91,82.03,81.79,82.03,30663.0,66.7079,66.8057,66.6102,66.8057,30663.0
2020-04-22 15:00:00,81.99,82.08,81.92,81.96,52643.0,66.7731,66.8464,66.7161,66.7487,52643.0
2020-04-22 15:05:00,81.94,81.97,81.88,81.89,41795.0,66.7324,66.7568,66.6835,66.6917,41795.0
2020-04-22 15:10:00,81.9,81.97,81.73,81.83,73600.0,66.6998,66.7568,66.5614,66.6428,73600.0
2020-04-22 15:15:00,81.81,81.88,81.66,81.66,56783.0,66.6265,66.6835,66.5043,66.5043,56783.0
2020-04-22 15:20:00,81.63,81.78,81.61,81.72,61382.0,66.4799,66.6021,66.4636,66.5532,61382.0
2020-04-22 15:25:00,81.7,81.81,81.67,81.7,39361.0,66.5369,66.6265,66.5125,66.5369,39361.0
2020-04-22 15:30:00,81.69,81.8,81.56,81.62,52720.0,66.5288,66.6184,66.4229,66.4718,52720.0
2020-04-22 15:35:00,81.63,81.72,81.57,81.59,86337.0,66.4799,66.5532,66.431,66.4473,86337.0
2020-04-22 15:40:00,81.59,81.68,81.4,81.58,102963.0,66.4473,66.5206,66.2926,66.4392,102963.0
2020-04-22 15:45:00,81.59,81.66,81.38,81.63,90096.0,66.4473,66.5043,66.2763,66.4799,90096.0
2020-04-22 15:50:00,81.63,81.83,81.6,81.8,177443.0,66.4799,66.6428,66.4555,66.6184,177443.0
2020-04-22 15:55:00,81.8,81.8,81.34,81.47,201217.0,66.6184,66.6184,66.2437,66.3496,201217.0
2020-04-23 09:30:00,82.18,83.11,81.96,82.76,205280.0,66.9278,67.6852,66.7487,67.4002,205280.0
2020-04-23 09:35:00,82.76,82.97,82.72,82.89,106676.0,67.4002,67.5712,67.3676,67.5061,106676.0
2020-04-23 09:40:00,82.88,83.25,82.84,83.2,98225.0,67.4979,67.7992,67.4653,67.7585,98225.0
2020-04-23 09:45:00,83.23,83.44,82.63,82.7,71404.0,67.783,67.954,67.2943,67.3513,71404.0
2020-04-23 09:50:00,82.7,82.73,82.5,82.72,54958.0,67.3513,67.3758,67.1884,67.3676,54958.0
2020-04-23 09:55:00,82.71,82.9,82.65,82.9,64325.0,67.3595,67.5142,67.3106,67.5142,64325.0
2020-04-23 10:00:00,82.93,83.18,82.87,83.17,52294.0,67.5386,67.7422,67.4898,67.7341,52294.0
2020-04-23 10:05:00,83.17,83.38,83.17,83.34,80148.0,67.7341,67.9051,67.7341,67.8725,80148.0
2020-04-23 10:10:00,83.35,83.62,83.35,83.5,112880.0,67.8807,68.1006,67.8807,68.0028,112880.0
2020-04-23 10:15:00,83.5,83.83,83.42,83.77,73326.0,68.0028,68.2716,67.9377,68.2227,73326.0
2020-04-23 10:20:00,83.76,83.82,83.66,83.73,60775.0,68.2146,68.2635,68.1332,68.1902,60775.0
2020-04-23 10:25:00,83.73,83.73,83.22,83.23,89213.0,68.1902,68.1902,67.7748,67.783,89213.0
2020-04-23 10:30:00,83.19,83.66,83.19,83.66,48049.0,67.7504,68.1332,67.7504,68.1332,48049.0
2020-04-23 10:35:00,83.65,83.79,83.59,83.65,49961.0,68.125,68.239,68.0761,68.125,49961.0
2020-04-23 10:40:00,83.64,83.76,83.59,83.61,53343.0,68.1169,68.2146,68.0761,68.0924,53343.0
2020-04-23 10:45:00,83.58,83.66,83.13,83.15,47654.0,68.068,68.1332,67.7015,67.7178,47654.0
2020-04-23 10:50:00,83.14,83.43,83.14,83.31,92581.0,67.7097,67.9458,67.7097,67.8481,92581.0
2020-04-23 10:55:00,83.33,83.35,83.11,83.17,50832.0,67.8644,67.8807,67.6852,67.7341,50832.0
2020-04-23 11:00:00,83.17,83.24,83.05,83.13,41430.0,67.7341,67.7911,67.6364,67.7015,41430.0
2020-04-23 11:05:00,83.13,83.36,83.09,83.36,33467.0,67.7015,67.8888,67.6689,67.8888,33467.0
2020-04-23 11:10:00,83.34,83.38,83.17,83.2,30164.0,67.8725,67.9051,67.7341,67.7585,30164.0
2020-04-23 11:15:00,83.2,83.41,83.2,83.32,170373.0,67.7585,67.9296,67.7585,67.8563,170373.0
2020-04-23 11:20:00,83.32,83.45,83.25,83.25,32340.0,67.8563,67.9621,67.7992,67.7992,32340.0
2020-04-23 11:25:00,83.25,83.42,83.23,83.38,92681.0,67.7992,67.9377,67.783,67.9051,92681.0
2020-04-23 11:30:00,83.38,83.4,83.12,83.15,33847.0,67.9051,67.9214,67.6934,67.7178,33847.0
2020-04-23 11:35:00,83.16,83.18,82.85,82.85,77003.0,67.726,67.7422,67.4735,67.4735,77003.0
2020-04-23 11:40:00,82.82,82.99,82.8,82.93,54628.0,67.4491,67.5875,67.4328,67.5386,54628.0
2020-04-23 11:45:00,82.94,83.13,82.91,83.13,53108.0,67.5468,67.7015,67.5223,67.7015,53108.0
2020-04-23 11:50:00,83.12,83.2,83.07,83.08,31021.0,67.6934,67.7585,67.6527,67.6608,31021.0
2020-04-23 11:55:00,83.08,83.12,83.01,83.05,19528.0,67.6608,67.6934,67.6038,67.6364,19528.0
2020-04-23 12:00:00,83.04,83.23,82.96,83.23,29089.0,67.6282,67.783,67.5631,67.783,29089.0
2020-04-23 12:05:00,83.24,83.37,83.23,83.34,33839.0,67.7911,67.897,67.783,67.8725,33839.0
2020-04-23 12:10:00,83.34,83.34,83.25,83.31,37598.0,67.8725,67.8725,67.7992,67.8481,37598.0
2020-04-23 12:15:00,83.3,83.43,83.27,83.35,36444.0,67.84,67.9458,67.8155,67.8807,36444.0
2020-04-23 12:20:00,83.34,83.35,83.21,83.29,25619.0,67.8725,67.8807,67.7667,67.8318,25619.0
2020-04-23 12:25:00,83.27,83.28,83.14,83.16,30677.0,67.8155,67.8237,67.7097,67.726,30677.0
2020-04-23 12:30:00,83.16,83.32,83.13,83.3,26534.0,67.726,67.8563,67.7015,67.84,26534.0
2020-04-23 12:35:00,83.31,83.35,83.28,83.29,17365.0,67.8481,67.8807,67.8237,67.8318,17365.0
2020-04-23 12:40:00,83.3,83.4,82.61,82.76,75793.0,67.84,67.9214,67.278,67.4002,75793.0
2020-04-23 12:45:00,82.75,83.12,82.07,82.81,166144.0,67.392,67.6934,66.8382,67.4409,166144.0
2020-04-23 12:50:00,82.75,82.78,82.4,82.74,110522.0,67.392,67.4165,67.107,67.3839,110522.0
2020-04-23 12:55:00,82.73,82.92,82.68,82.76,44121.0,67.3758,67.5305,67.335,67.4002,44121.0
2020-04-23 13:00:00,82.78,83.04,82.76,82.82,36621.0,67.4165,67.6282,67.4002,67.4491,36621.0
2020-04-23 13:05:00,82.82,82.98,82.76,82.97,23448.0,67.4491,67.5794,67.4002,67.5712,23448.0
2020-04-23 13:10:00,82.95,83.15,82.88,83.03,38137.0,67.5549,67.7178,67.4979,67.6201,38137.0
2020-04-23 13:15:00,83.03,83.12,82.96,83.01,42315.0,67.6201,67.6934,67.5631,67.6038,42315.0
2020-04-23 13:20:00,82.98,82.99,82.49,82.52,49731.0,67.5794,67.5875,67.1803,67.2047,49731.0
2020-04-23 13:25:00,82.52,82.72,82.28,82.68,49440.0,67.2047,67.3676,67.0093,67.335,49440.0
2020-04-23 13:30:00,82.69,82.82,82.63,82.74,29571.0,67.3432,67.4491,67.2943,67.3839,29571.0
2020-04-23 13:35:00,82.76,82.82,82.69,82.73,25565.0,67.4002,67.4491,67.3432,67.3758,25565.0
2020-04-23 13:40:00,82.73,82.77,82.43,82.49,44835.0,67.3758,67.4083,67.1314,67.1803,44835.0
2020-04-23 13:45:00,82.5,82.68,82.32,82.33,49711.0,67.1884,67.335,67.0419,67.05,49711.0
2020-04-23 13:50:00,82.34,82.41,82.28,82.32,28332.0,67.0581,67.1151,67.0093,67.0419,28332.0
2020-04-23 13:55:00,82.33,82.6,82.21,82.59,53956.0,67.05,67.2699,66.9523,67.2617,53956.0
2020-04-23 14:00:00,82.57,82.64,82.46,82.55,50788.0,67.2455,67.3025,67.1559,67.2292,50788.0
2020-04-23 14:05:00,82.54,82.59,82.34,82.34,52817.0,67.221,67.2617,67.0581,67.0581,52817.0
2020-04-23 14:10:00,82.33,82.63,82.21,82.58,68286.0,67.05,67.2943,66.9523,67.2536,68286.0
2020-04-23 14:15:00,82.58,82.77,82.5,82.74,38974.0,67.2536,67.4083,67.1884,67.3839,38974.0
2020-04-23 14:20:00,82.75,82.79,82.59,82.79,30130.0,67.392,67.4246,67.2617,67.4246,30130.0
2020-04-23 14:25:00,82.79,83.03,82.77,82.9,37604.0,67.4246,67.6201,67.4083,67.5142,37604.0
2020-04-23 14:30:00,82.91,83.26,82.88,83.02,57756.0,67.5223,67.8074,67.4979,67.6119,57756.0
2020-04-23 14:35:00,83.0,83.15,82.99,83.1,53052.0,67.5956,67.7178,67.5875,67.6771,53052.0
2020-04-23 14:40:00,83.15,83.22,83.07,83.13,39333.0,67.7178,67.7748,67.6527,67.7015,39333.0
2020-04-23 14:45:00,83.15,83.16,82.97,83.01,45890.0,67.7178,67.726,67.5712,67.6038,45890.0
2020-04-23 14:50:00,83.05,83.28,83.03,83.28,46885.0,67.6364,67.8237,67.6201,67.8237,46885.0
2020-04-23 14:55:00,83.27,83.35,83.23,83.24,30303.0,67.8155,67.8807,67.783,67.7911,30303.0
2020-04-23 15:00:00,83.26,83.29,83.15,83.25,28912.0,67.8074,67.8318,67.7178,67.7992,28912.0
2020-04-23 15:05:00,83.25,83.3,83.13,83.17,26790.0,67.7992,67.84,67.7015,67.7341,26790.0
2020-04-23 15:10:00,83.18,83.18,82.9,82.95,43181.0,67.7422,67.7422,67.5142,67.5549,43181.0
2020-04-23 15:15:00,82.96,83.11,82.87,82.88,91856.0,67.5631,67.6852,67.4898,67.4979,91856.0
2020-04-23 15:20:00,82.88,82.91,82.6,82.67,61226.0,67.4979,67.5223,67.2699,67.3269,61226.0
2020-04-23 15:25:00,82.67,82.78,82.62,82.75,50826.0,67.3269,67.4165,67.2862,67.392,50826.0
2020-04-23 15:30:00,82.75,82.76,82.53,82.63,58525.0,67.392,67.4002,67.2129,67.2943,58525.0
2020-04-23 15:35:00,82.65,82.7,82.52,82.56,56971.0,67.3106,67.3513,67.2047,67.2373,56971.0
2020-04-23 15:40:00,82.56,82.61,82.24,82.29,85438.0,67.2373,67.278,66.9767,67.0174,85438.0
2020-04-23 15:45:00,82.28,82.43,82.07,82.19,101862.0,67.0093,67.1314,66.8382,66.936,101862.0
2020-04-23 15:50:00,82.21,82.28,82.04,82.2,170154.0,66.9523,67.0093,66.8138,66.9441,170154.0
2020-04-23 15:55:00,82.2,82.25,82.0,82.05,246244.0,66.9441,66.9848,66.7812,66.822,246244.0
2020-04-24 09:30:00,82.87,83.34,82.42,82.61,165315.0,67.4898,67.8725,67.1233,67.278,165315.0
2020-04-24 09:35:00,82.6,82.91,82.49,82.91,106890.0,67.2699,67.5223,67.1803,67.5223,106890.0
2020-04-24 09:40:00,82.87,83.26,82.87,83.14,102482.0,67.4898,67.8074,67.4898,67.7097,102482.0
2020-04-24 09:45:00,83.1,83.38,82.97,83.25,147336.0,67.6771,67.9051,67.5712,67.7992,147336.0
2020-04-24 09:50:00,83.26,83.28,82.71,82.73,58246.0,67.8074,67.8237,67.3595,67.3758,58246.0
2020-04-24 09:55:00,82.73,82.77,82.51,82.53,47306.0,67.3758,67.4083,67.1966,67.2129,47306.0
2020-04-24 10:00:00,82.51,82.74,82.35,82.5,86185.0,67.1966,67.3839,67.0663,67.1884,86185.0
2020-04-24 10:05:00,82.57,82.86,82.55,82.58,40740.0,67.2455,67.4816,67.2292,67.2536,40740.0
2020-04-24 10:10:00,82.53,82.75,82.53,82.71,28381.0,67.2129,67.392,67.2129,67.3595,28381.0
2020-04-24 10:15:00,82.7,82.96,82.59,82.94,43763.0,67.3513,67.5631,67.2617,67.5468,43763.0
2020-04-24 10:20:00,82.93,83.02,82.79,82.86,45801.0,67.5386,67.6119,67.4246,67.4816,45801.0
2020-04-24 10:25:00,82.88,82.93,82.46,82.57,55492.0,67.4979,67.5386,67.1559,67.2455,55492.0
2020-04-24 10:30:00,82.54,82.83,82.49,82.63,48699.0,67.221,67.4572,67.1803,67.2943,48699.0
2020-04-24 10:35:00,82.61,82.78,82.54,82.61,41342.0,67.278,67.4165,67.221,67.278,41342.0
2020-04-24 10:40:00,82.62,82.76,82.62,82.7,21989.0,67.2862,67.4002,67.2862,67.3513,21989.0
2020-04-24 10:45:00,82.7,82.76,82.58,82.68,36146.0,67.3513,67.4002,67.2536,67.335,36146.0
2020-04-24 10:50:00,82.68,82.79,82.56,82.77,54520.0,67.335,67.4246,67.2373,67.4083,54520.0
2020-04-24 10:55:00,82.77,82.85,82.66,82.85,49846.0,67.4083,67.4735,67.3187,67.4735,49846.0
2020-04-24 11:00:00,82.84,82.96,82.73,82.89,79181.0,67.4653,67.5631,67.3758,67.5061,79181.0
2020-04-24 11:05:00,82.9,83.04,82.8,82.85,70642.0,67.5142,67.6282,67.4328,67.4735,70642.0
2020-04-24 11:10:00,82.86,82.86,82.66,82.81,49849.0,67.4816,67.4816,67.3187,67.4409,49849.0
2020-04-24 11:15:00,82.82,82.92,82.76,82.91,35647.0,67.4491,67.5305,67.4002,67.5223,35647.0
2020-04-24 11:20:00,82.95,83.11,82.87,83.03,58248.0,67.5549,67.6852,67.4898,67.6201,58248.0
2020-04-24 11:25:00,83.03,83.13,83.0,83.0,60027.0,67.6201,67.7015,67.5956,67.5956,60027.0
2020-04-24 11:30:00,83.03,83.14,82.84,82.85,60881.0,67.6201,67.7097,67.4653,67.4735,60881.0
2020-04-24 11:35:00,82.85,83.1,82.85,83.09,43424.0,67.4735,67.6771,67.4735,67.6689,43424.0
2020-04-24 11:40:00,83.09,83.13,83.0,83.04,33046.0,67.6689,67.7015,67.5956,67.6282,33046.0
2020-04-24 11:45:00,83.04,83.2,83.02,83.17,77047.0,67.6282,67.7585,67.6119,67.7341,77047.0
2020-04-24 11:50:00,83.16,83.2,83.04,83.05,38515.0,67.726,67.7585,67.6282,67.6364,38515.0
2020-04-24 11:55:00,83.04,83.04,82.86,82.86,36608.0,67.6282,67.6282,67.4816,67.4816,36608.0
2020-04-24 12:00:00,82.87,83.21,82.84,83.21,57561.0,67.4898,67.7667,67.4653,67.7667,57561.0
2020-04-24 12:05:00,83.2,83.29,83.17,83.22,40965.0,67.7585,67.8318,67.7341,67.7748,40965.0
2020-04-24 12:10:00,83.23,83.23,83.0,83.16,46587.0,67.783,67.783,67.5956,67.726,46587.0
2020-04-24 12:15:00,83.15,83.16,83.03,83.05,34940.0,67.7178,67.726,67.6201,67.6364,34940.0
2020-04-24 12:20:00,83.04,83.06,82.85,82.96,54202.0,67.6282,67.6445,67.4735,67.5631,54202.0
2020-04-24 12:25:00,82.97,83.07,82.96,83.02,29681.0,67.5712,67.6527,67.5631,67.6119,29681.0
2020-04-24 12:30:00,83.03,83.07,82.93,83.04,38707.0,67.6201,67.6527,67.5386,67.6282,38707.0
2020-04-24 12:35:00,83.03,83.03,82.93,82.97,61021.0,67.6201,67.6201,67.5386,67.5712,61021.0
2020-04-24 12:40:00,82.97,83.17,82.97,83.12,41493.0,67.5712,67.7341,67.5712,67.6934,41493.0
2020-04-24 12:45:00,83.12,83.21,83.11,83.14,40111.0,67.6934,67.7667,67.6852,67.7097,40111.0
2020-04-24 12:50:00,83.15,83.18,82.99,83.0,37719.0,67.7178,67.7422,67.5875,67.5956,37719.0
2020-04-24 12:55:00,83.0,83.11,82.99,83.04,39620.0,67.5956,67.6852,67.5875,67.6282,39620.0
2020-04-24 13:00:00,83.03,83.03,82.91,82.97,33006.0,67.6201,67.6201,67.5223,67.5712,33006.0
2020-04-24 13:05:00,82.96,82.97,82.9,82.91,39991.0,67.5631,67.5712,67.5142,67.5223,39991.0
2020-04-24 13:10:00,82.92,82.93,82.79,82.88,61383.0,67.5305,67.5386,67.4246,67.4979,61383.0
2020-04-24 13:15:00,82.87,83.02,82.84,83.02,32150.0,67.4898,67.6119,67.4653,67.6119,32150.0
2020-04-24 13:20:00,83.01,83.03,82.84,82.94,39800.0,67.6038,67.6201,67.4653,67.5468,39800.0
2020-04-24 13:25:00,82.95,83.04,82.9,82.99,31628.0,67.5549,67.6282,67.5142,67.5875,31628.0
2020-04-24 13:30:00,82.99,83.0,82.79,82.84,48047.0,67.5875,67.5956,67.4246,67.4653,48047.0
2020-04-24 13:35:00,82.83,83.12,82.79,83.12,47179.0,67.4572,67.6934,67.4246,67.6934,47179.0
2020-04-24 13:40:00,83.13,83.25,83.13,83.23,42503.0,67.7015,67.7992,67.7015,67.783,42503.0
2020-04-24 13:45:00,83.24,83.38,83.21,83.31,137101.0,67.7911,67.9051,67.7667,67.8481,137101.0
2020-04-24 13:50:00,83.31,83.35,83.17,83.21,58721.0,67.8481,67.8807,67.7341,67.7667,58721.0
2020-04-24 13:55:00,83.22,83.22,83.11,83.2,44065.0,67.7748,67.7748,67.6852,67.7585,44065.0
2020-04-24 14:00:00,83.2,83.22,82.98,83.0,77572.0,67.7585,67.7748,67.5794,67.5956,77572.0
2020-04-24 14:05:00,83.0,83.23,82.98,83.19,79478.0,67.5956,67.783,67.5794,67.7504,79478.0
2020-04-24 14:10:00,83.17,83.26,83.1,83.23,43260.0,67.7341,67.8074,67.6771,67.783,43260.0
2020-04-24 14:15:00,83.22,83.35,83.19,83.25,48714.0,67.7748,67.8807,67.7504,67.7992,48714.0
2020-04-24 14:20:00,83.26,83.34,83.11,83.12,52003.0,67.8074,67.8725,67.6852,67.6934,52003.0
2020-04-24 14:25:00,83.13,83.14,82.98,83.05,48966.0,67.7015,67.7097,67.5794,67.6364,48966.0
2020-04-24 14:30:00,83.05,83.3,83.01,83.2,26507.0,67.6364,67.84,67.6038,67.7585,26507.0
2020-04-24 14:35:00,83.2,83.32,83.14,83.32,40144.0,67.7585,67.8563,67.7097,67.8563,40144.0
2020-04-24 14:40:00,83.31,83.34,83.15,83.17,39682.0,67.8481,67.8725,67.7178,67.7341,39682.0
2020-04-24 14:45:00,83.17,83.26,83.11,83.26,47824.0,67.7341,67.8074,67.6852,67.8074,47824.0
2020-04-24 14:50:00,83.26,83.3,83.11,83.15,30666.0,67.8074,67.84,67.6852,67.7178,30666.0
2020-04-24 14:55:00,83.13,83.22,83.13,83.14,31163.0,67.7015,67.7748,67.7015,67.7097,31163.0
2020-04-24 15:00:00,83.14,83.16,82.98,83.05,63042.0,67.7097,67.726,67.5794,67.6364,63042.0
2020-04-24 15:05:00,83.05,83.23,83.03,83.2,60024.0,67.6364,67.783,67.6201,67.7585,60024.0
2020-04-24 15:10:00,83.19,83.22,82.99,83.19,72440.0,67.7504,67.7748,67.5875,67.7504,72440.0
2020-04-24 15:15:00,83.17,83.38,83.14,83.32,48719.0,67.7341,67.9051,67.7097,67.8563,48719.0
2020-04-24 15:20:00,83.3,83.44,83.27,83.44,53980.0,67.84,67.954,67.8155,67.954,53980.0
2020-04-24 15:25:00,83.43,83.43,83.23,83.4,70657.0,67.9458,67.9458,67.783,67.9214,70657.0
2020-04-24 15:30:00,83.39,83.44,83.34,83.4,57031.0,67.9133,67.954,67.8725,67.9214,57031.0
2020-04-24 15:35:00,83.39,83.47,83.33,83.44,82938.0,67.9133,67.9784,67.8644,67.954,82938.0
2020-04-24 15:40:00,83.43,83.59,83.43,83.54,74413.0,67.9458,68.0761,67.9458,68.0354,74413.0
2020-04-24 15:45:00,83.54,83.65,83.47,83.62,79810.0,68.0354,68.125,67.9784,68.1006,79810.0
2020-04-24 15:50:00,83.64,83.67,83.26,83.36,121135.0,68.1169,68.1413,67.8074,67.8888,121135.0
2020-04-24 15:55:00,83.37,83.62,83.3,83.6,228401.0,67.897,68.1006,67.84,68.0843,228401.0
2020-04-27 09:30:00,84.03,84.69,84.02,84.61,250561.0,68.4345,68.972,68.4263,68.9068,250561.0
2020-04-27 09:35:00,84.59,84.92,84.54,84.85,92557.0,68.8906,69.1593,68.8498,69.1023,92557.0
2020-04-27 09:40:00,84.9,84.92,84.2,84.29,106497.0,69.143,69.1593,68.5729,68.6462,106497.0
2020-04-27 09:45:00,84.29,84.48,84.23,84.3,68245.0,68.6462,68.801,68.5974,68.6544,68245.0
2020-04-27 09:50:00,84.33,84.46,84.28,84.37,69378.0,68.6788,68.7847,68.6381,68.7114,69378.0
2020-04-27 09:55:00,84.35,84.48,84.27,84.37,47836.0,68.6951,68.801,68.6299,68.7114,47836.0
2020-04-27 10:00:00,84.36,84.45,84.1,84.13,86010.0,68.7032,68.7765,68.4915,68.5159,86010.0
2020-04-27 10:05:00,84.14,84.2,84.02,84.18,57387.0,68.5241,68.5729,68.4263,68.5566,57387.0
2020-04-27 10:10:00,84.19,84.46,84.16,84.44,46388.0,68.5648,68.7847,68.5404,68.7684,46388.0
2020-04-27 10:15:00,84.43,84.64,84.34,84.64,61235.0,68.7602,68.9313,68.6869,68.9313,61235.0
2020-04-27 10:20:00,84.63,84.71,84.11,84.14,59394.0,68.9231,68.9883,68.4996,68.5241,59394.0
2020-04-27 10:25:00,84.14,84.23,84.06,84.21,66804.0,68.5241,68.5974,68.4589,68.5811,66804.0
2020-04-27 10:30:00,84.22,84.24,84.11,84.17,45538.0,68.5892,68.6055,68.4996,68.5485,45538.0
2020-04-27 10:35:00,84.16,84.37,84.01,84.34,55889.0,68.5404,68.7114,68.4182,68.6869,55889.0
2020-04-27 10:40:00,84.36,84.53,84.34,84.4,43929.0,68.7032,68.8417,68.6869,68.7358,43929.0
2020-04-27 10:45:00,84.41,84.46,84.3,84.44,36302.0,68.744,68.7847,68.6544,68.7684,36302.0
2020-04-27 10:50:00,84.47,84.54,84.29,84.3,45154.0,68.7928,68.8498,68.6462,68.6544,45154.0
2020-04-27 10:55:00,84.29,84.47,84.12,84.13,49689.0,68.6462,68.7928,68.5078,68.5159,49689.0
2020-04-27 11:00:00,84.16,84.39,84.15,84.36,44851.0,68.5404,68.7277,68.5322,68.7032,44851.0
2020-04-27 11:05:00,84.39,84.42,84.14,84.14,40296.0,68.7277,68.7521,68.5241,68.5241,40296.0
2020-04-27 11:10:00,84.14,84.2,84.04,84.09,39097.0,68.5241,68.5729,68.4426,68.4833,39097.0
2020-04-27 11:15:00,84.12,84.44,84.08,84.43,52077.0,68.5078,68.7684,68.4752,68.7602,52077.0
2020-04-27 11:20:00,84.42,84.5,84.22,84.24,57994.0,68.7521,68.8173,68.5892,68.6055,57994.0
2020-04-27 11:25:00,84.21,84.28,84.13,84.26,46089.0,68.5811,68.6381,68.5159,68.6218,46089.0
2020-04-27 11:30:00,84.22,84.26,84.11,84.25,50535.0,68.5892,68.6218,68.4996,68.6137,50535.0
2020-04-27 11:35:00,84.24,84.35,84.2,84.32,47725.0,68.6055,68.6951,68.5729,68.6707,47725.0
2020-04-27 11:40:00,84.33,84.5,84.29,84.42,156777.0,68.6788,68.8173,68.6462,68.7521,156777.0
2020-04-27 11:45:00,84.41,84.46,84.25,84.27,100441.0,68.744,68.7847,68.6137,68.6299,100441.0
2020-04-27 11:50:00,84.27,84.31,84.14,84.2,46719.0,68.6299,68.6625,68.5241,68.5729,46719.0
2020-04-27 11:55:00,84.19,84.28,84.19,84.25,23236.0,68.5648,68.6381,68.5648,68.6137,23236.0
2020-04-27 12:00:00,84.25,84.36,84.22,84.29,45473.0,68.6137,68.7032,68.5892,68.6462,45473.0
2020-04-27 12:05:00,84.28,84.34,84.22,84.33,27116.0,68.6381,68.6869,68.5892,68.6788,27116.0
2020-04-27 12:10:00,84.33,84.43,84.3,84.4,35047.0,68.6788,68.7602,68.6544,68.7358,35047.0
2020-04-27 12:15:00,84.42,84.43,84.31,84.33,59484.0,68.7521,68.7602,68.6625,68.6788,59484.0
2020-04-27 12:20:00,84.34,84.4,84.25,84.31,36791.0,68.6869,68.7358,68.6137,68.6625,36791.0
2020-04-27 12:25:00,84.32,84.4,84.29,84.4,58664.0,68.6707,68.7358,68.6462,68.7358,58664.0
2020-04-27 12:30:00,84.39,84.41,84.25,84.28,50235.0,68.7277,68.744,68.6137,68.6381,50235.0
2020-04-27 12:35:00,84.29,84.36,84.17,84.2,29867.0,68.6462,68.7032,68.5485,68.5729,29867.0
2020-04-27 12:40:00,84.2,84.23,84.16,84.21,28024.0,68.5729,68.5974,68.5404,68.5811,28024.0
2020-04-27 12:45:00,84.2,84.21,84.09,84.17,37566.0,68.5729,68.5811,68.4833,68.5485,37566.0
2020-04-27 12:50:00,84.18,84.22,84.07,84.08,43324.0,68.5566,68.5892,68.4671,68.4752,43324.0
2020-04-27 12:55:00,84.08,84.14,84.03,84.08,91327.0,68.4752,68.5241,68.4345,68.4752,91327.0
2020-04-27 13:00:00,84.08,84.09,83.94,84.05,58056.0,68.4752,68.4833,68.3612,68.4508,58056.0
2020-04-27 13:05:00,84.05,84.1,83.95,84.09,59374.0,68.4508,68.4915,68.3693,68.4833,59374.0
2020-04-27 13:10:00,84.09,84.22,84.07,84.21,44802.0,68.4833,68.5892,68.4671,68.5811,44802.0
2020-04-27 13:15:00,84.2,84.21,84.04,84.06,39140.0,68.5729,68.5811,68.4426,68.4589,39140.0
2020-04-27 13:20:00,84.06,84.08,83.97,83.99,33017.0,68.4589,68.4752,68.3856,68.4019,33017.0
2020-04-27 13:25:00,83.98,84.12,83.94,84.09,49833.0,68.3938,68.5078,68.3612,68.4833,49833.0
2020-04-27 13:30:00,84.09,84.1,84.02,84.06,28870.0,68.4833,68.4915,68.4263,68.4589,28870.0
2020-04-27 13:35:00,84.06,84.08,83.98,84.04,18594.0,68.4589,68.4752,68.3938,68.4426,18594.0
2020-04-27 13:40:00,84.03,84.08,84.01,84.04,26064.0,68.4345,68.4752,68.4182,68.4426,26064.0
2020-04-27 13:45:00,84.03,84.03,83.83,83.85,66592.0,68.4345,68.4345,68.2716,68.2879,66592.0
2020-04-27 13:50:00,83.85,83.92,83.77,83.88,64902.0,68.2879,68.3449,68.2227,68.3123,64902.0
2020-04-27 13:55:00,83.89,83.94,83.81,83.88,45470.0,68.3205,68.3612,68.2553,68.3123,45470.0
2020-04-27 14:00:00,83.88,84.18,83.88,84.16,94059.0,68.3123,68.5566,68.3123,68.5404,94059.0
2020-04-27 14:05:00,84.17,84.3,84.15,84.29,33289.0,68.5485,68.6544,68.5322,68.6462,33289.0
2020-04-27 14:10:00,84.28,84.29,84.17,84.17,37953.0,68.6381,68.6462,68.5485,68.5485,37953.0
2020-04-27 14:15:00,84.17,84.26,84.13,84.25,45361.0,68.5485,68.6218,68.5159,68.6137,45361.0
2020-04-27 14:20:00,84.25,84.29,84.15,84.18,28481.0,68.6137,68.6462,68.5322,68.5566,28481.0
2020-04-27 14:25:00,84.18,84.2,84.1,84.15,40708.0,68.5566,68.5729,68.4915,68.5322,40708.0
2020-04-27 14:30:00,84.15,84.33,84.13,84.29,30138.0,68.5322,68.6788,68.5159,68.6462,30138.0
2020-04-27 14:35:00,84.29,84.37,84.28,84.36,30190.0,68.6462,68.7114,68.6381,68.7032,30190.0
2020-04-27 14:40:00,84.35,84.44,84.25,84.25,48890.0,68.6951,68.7684,68.6137,68.6137,48890.0
2020-04-27 14:45:00,84.25,84.3,84.24,84.27,37446.0,68.6137,68.6544,68.6055,68.6299,37446.0
2020-04-27 14:50:00,84.27,84.33,84.23,84.29,45487.0,68.6299,68.6788,68.5974,68.6462,45487.0
2020-04-27 14:55:00,84.28,84.29,84.21,84.29,47484.0,68.6381,68.6462,68.5811,68.6462,47484.0
2020-04-27 15:00:00,84.31,84.35,84.23,84.32,50522.0,68.6625,68.6951,68.5974,68.6707,50522.0
2020-04-27 15:05:00,84.34,84.35,84.16,84.16,43112.0,68.6869,68.6951,68.5404,68.5404,43112.0
2020-04-27 15:10:00,84.17,84.24,84.14,84.22,75771.0,68.5485,68.6055,68.5241,68.5892,75771.0
2020-04-27 15:15:00,84.21,84.23,84.05,84.12,65678.0,68.5811,68.5974,68.4508,68.5078,65678.0
2020-04-27 15:20:00,84.14,84.44,84.12,84.38,84680.0,68.5241,68.7684,68.5078,68.7195,84680.0
2020-04-27 15:25:00,84.38,84.38,84.11,84.13,79786.0,68.7195,68.7195,68.4996,68.5159,79786.0
2020-04-27 15:30:00,84.14,84.33,84.14,84.33,56726.0,68.5241,68.6788,68.5241,68.6788,56726.0
2020-04-27 15:35:00,84.33,84.68,84.31,84.66,122144.0,68.6788,68.9638,68.6625,68.9476,122144.0
2020-04-27 15:40:00,84.65,84.83,84.64,84.76,112793.0,68.9394,69.086,68.9313,69.029,112793.0
2020-04-27 15:45:00,84.77,84.77,84.48,84.61,88475.0,69.0371,69.0371,68.801,68.9068,88475.0
2020-04-27 15:50:00,84.62,84.81,84.45,84.6,209401.0,68.915,69.0697,68.7765,68.8987,209401.0
2020-04-27 15:55:00,84.61,84.75,84.51,84.69,469484.0,68.9068,69.0209,68.8254,68.972,469484.0
2020-04-28 09:30:00,85.7,85.97,84.89,85.11,300174.0,69.7945,70.0144,69.1349,69.314,300174.0
2020-04-28 09:35:00,85.12,85.18,84.93,84.98,80329.0,69.3222,69.371,69.1674,69.2082,80329.0
2020-04-28 09:40:00,84.98,85.01,84.66,84.72,123223.0,69.2082,69.2326,68.9476,68.9964,123223.0
2020-04-28 09:45:00,84.73,84.77,84.06,84.06,125989.0,69.0046,69.0371,68.4589,68.4589,125989.0
2020-04-28 09:50:00,84.07,84.36,83.89,83.92,206153.0,68.4671,68.7032,68.3205,68.3449,206153.0
2020-04-28 09:55:00,83.93,83.97,83.43,83.52,128772.0,68.353,68.3856,67.9458,68.0191,128772.0
2020-04-28 10:00:00,83.51,83.56,83.16,83.43,136647.0,68.011,68.0517,67.726,67.9458,136647.0
2020-04-28 10:05:00,83.45,83.97,83.44,83.9,91726.0,67.9621,68.3856,67.954,68.3286,91726.0
2020-04-28 10:10:00,83.91,84.0,83.76,83.82,67737.0,68.3368,68.4101,68.2146,68.2635,67737.0
2020-04-28 10:15:00,83.82,83.93,83.67,83.7,50232.0,68.2635,68.353,68.1413,68.1657,50232.0
2020-04-28 10:20:00,83.71,83.71,83.34,83.51,96150.0,68.1739,68.1739,67.8725,68.011,96150.0
2020-04-28 10:25:00,83.48,83.56,83.35,83.4,70929.0,67.9866,68.0517,67.8807,67.9214,70929.0
2020-04-28 10:30:00,83.4,83.42,82.95,83.03,110325.0,67.9214,67.9377,67.5549,67.6201,110325.0
2020-04-28 10:35:00,83.06,83.23,83.02,83.02,50342.0,67.6445,67.783,67.6119,67.6119,50342.0
2020-04-28 10:40:00,83.03,83.06,82.72,82.75,82060.0,67.6201,67.6445,67.3676,67.392,82060.0
2020-04-28 10:45:00,82.75,83.07,82.74,83.02,56382.0,67.392,67.6527,67.3839,67.6119,56382.0
2020-04-28 10:50:00,83.0,83.17,82.9,82.9,68116.0,67.5956,67.7341,67.5142,67.5142,68116.0
2020-04-28 10:55:00,82.91,82.91,82.38,82.43,126319.0,67.5223,67.5223,67.0907,67.1314,126319.0
2020-04-28 11:00:00,82.46,82.84,82.37,82.68,68306.0,67.1559,67.4653,67.0826,67.335,68306.0
2020-04-28 11:05:00,82.66,82.86,82.62,82.81,52668.0,67.3187,67.4816,67.2862,67.4409,52668.0
2020-04-28 11:10:00,82.83,83.11,82.82,82.97,80678.0,67.4572,67.6852,67.4491,67.5712,80678.0
2020-04-28 11:15:00,82.97,83.02,82.8,82.88,61742.0,67.5712,67.6119,67.4328,67.4979,61742.0
2020-04-28 11:20:00,82.9,82.9,82.68,82.81,59125.0,67.5142,67.5142,67.335,67.4409,59125.0
2020-04-28 11:25:00,82.82,83.17,82.77,83.09,74696.0,67.4491,67.7341,67.4083,67.6689,74696.0
2020-04-28 11:30:00,83.1,83.29,83.09,83.26,50052.0,67.6771,67.8318,67.6689,67.8074,50052.0
2020-04-28 11:35:00,83.26,83.35,83.12,83.16,46106.0,67.8074,67.8807,67.6934,67.726,46106.0
2020-04-28 11:40:00,83.16,83.25,83.1,83.18,101766.0,67.726,67.7992,67.6771,67.7422,101766.0
2020-04-28 11:45:00,83.19,83.3,83.01,83.03,62541.0,67.7504,67.84,67.6038,67.6201,62541.0
2020-04-28 11:50:00,83.04,83.08,82.78,83.08,53314.0,67.6282,67.6608,67.4165,67.6608,53314.0
2020-04-28 11:55:00,83.06,83.11,82.96,83.0,26470.0,67.6445,67.6852,67.5631,67.5956,26470.0
2020-04-28 12:00:00,83.01,83.09,82.85,82.97,29416.0,67.6038,67.6689,67.4735,67.5712,29416.0
2020-04-28 12:05:00,82.96,83.25,82.94,83.2,56526.0,67.5631,67.7992,67.5468,67.7585,56526.0
2020-04-28 12:10:00,83.2,83.42,83.2,83.3,48979.0,67.7585,67.9377,67.7585,67.84,48979.0
2020-04-28 12:15:00,83.3,83.3,82.89,82.92,64879.0,67.84,67.84,67.5061,67.5305,64879.0
2020-04-28 12:20:00,82.94,83.02,82.92,82.97,39432.0,67.5468,67.6119,67.5305,67.5712,39432.0
2020-04-28 12:25:00,82.96,83.22,82.95,83.22,42641.0,67.5631,67.7748,67.5549,67.7748,42641.0
2020-04-28 12:30:00,83.21,83.32,83.11,83.14,49248.0,67.7667,67.8563,67.6852,67.7097,49248.0
2020-04-28 12:35:00,83.15,83.25,83.11,83.16,31701.0,67.7178,67.7992,67.6852,67.726,31701.0
2020-04-28 12:40:00,83.16,83.31,83.11,83.28,38833.0,67.726,67.8481,67.6852,67.8237,38833.0
2020-04-28 12:45:00,83.27,83.28,83.1,83.25,28259.0,67.8155,67.8237,67.6771,67.7992,28259.0
2020-04-28 12:50:00,83.25,83.29,83.18,83.22,42985.0,67.7992,67.8318,67.7422,67.7748,42985.0
2020-04-28 12:55:00,83.22,83.52,83.21,83.46,43285.0,67.7748,68.0191,67.7667,67.9703,43285.0
2020-04-28 13:00:00,83.47,83.49,83.38,83.48,32484.0,67.9784,67.9947,67.9051,67.9866,32484.0
2020-04-28 13:05:00,83.47,83.49,83.37,83.39,28229.0,67.9784,67.9947,67.897,67.9133,28229.0
2020-04-28 13:10:00,83.4,83.46,83.35,83.37,32818.0,67.9214,67.9703,67.8807,67.897,32818.0
2020-04-28 13:15:00,83.37,83.4,83.31,83.38,26298.0,67.897,67.9214,67.8481,67.9051,26298.0
2020-04-28 13:20:00,83.4,83.45,83.31,83.42,24552.0,67.9214,67.9621,67.8481,67.9377,24552.0
2020-04-28 13:25:00,83.43,83.48,83.33,83.33,27396.0,67.9458,67.9866,67.8644,67.8644,27396.0
2020-04-28 13:30:00,83.33,83.36,83.22,83.26,23993.0,67.8644,67.8888,67.7748,67.8074,23993.0
2020-04-28 13:35:00,83.26,83.34,83.22,83.3,26256.0,67.8074,67.8725,67.7748,67.84,26256.0
2020-04-28 13:40:00,83.31,83.63,83.28,83.6,53332.0,67.8481,68.1087,67.8237,68.0843,53332.0
2020-04-28 13:45:00,83.59,83.6,83.33,83.41,44432.0,68.0761,68.0843,67.8644,67.9296,44432.0
2020-04-28 13:50:00,83.4,83.48,83.31,83.37,23372.0,67.9214,67.9866,67.8481,67.897,23372.0
2020-04-28 13:55:00,83.35,83.36,83.27,83.32,30180.0,67.8807,67.8888,67.8155,67.8563,30180.0
2020-04-28 14:00:00,83.32,83.47,83.31,83.44,25228.0,67.8563,67.9784,67.8481,67.954,25228.0
2020-04-28 14:05:00,83.43,83.44,83.34,83.42,32371.0,67.9458,67.954,67.8725,67.9377,32371.0
2020-04-28 14:10:00,83.43,83.49,83.4,83.42,21537.0,67.9458,67.9947,67.9214,67.9377,21537.0
2020-04-28 14:15:00,83.42,83.53,83.42,83.45,52452.0,67.9377,68.0273,67.9377,67.9621,52452.0
2020-04-28 14:20:00,83.47,83.57,83.45,83.49,52260.0,67.9784,68.0599,67.9621,67.9947,52260.0
2020-04-28 14:25:00,83.48,83.71,83.48,83.57,30011.0,67.9866,68.1739,67.9866,68.0599,30011.0
2020-04-28 14:30:00,83.56,83.68,83.56,83.64,38302.0,68.0517,68.1494,68.0517,68.1169,38302.0
2020-04-28 14:35:00,83.64,83.69,83.55,83.61,31798.0,68.1169,68.1576,68.0436,68.0924,31798.0
2020-04-28 14:40:00,83.63,83.79,83.62,83.7,38186.0,68.1087,68.239,68.1006,68.1657,38186.0
2020-04-28 14:45:00,83.68,83.7,83.59,83.66,34705.0,68.1494,68.1657,68.0761,68.1332,34705.0
2020-04-28 14:50:00,83.66,83.72,83.53,83.53,37005.0,68.1332,68.182,68.0273,68.0273,37005.0
2020-04-28 14:55:00,83.54,83.58,83.48,83.56,39475.0,68.0354,68.068,67.9866,68.0517,39475.0
2020-04-28 15:00:00,83.58,83.69,83.56,83.64,40730.0,68.068,68.1576,68.0517,68.1169,40730.0
2020-04-28 15:05:00,83.64,83.66,83.51,83.55,72986.0,68.1169,68.1332,68.011,68.0436,72986.0
2020-04-28 15:10:00,83.55,83.6,83.35,83.36,99077.0,68.0436,68.0843,67.8807,67.8888,99077.0
2020-04-28 15:15:00,83.33,83.4,83.32,83.36,38224.0,67.8644,67.9214,67.8563,67.8888,38224.0
2020-04-28 15:20:00,83.37,83.55,83.19,83.33,106644.0,67.897,68.0436,67.7504,67.8644,106644.0
2020-04-28 15:25:00,83.34,83.49,83.26,83.26,148966.0,67.8725,67.9947,67.8074,67.8074,148966.0
2020-04-28 15:30:00,83.26,83.41,83.23,83.23,160203.0,67.8074,67.9296,67.783,67.783,160203.0
2020-04-28 15:35:00,83.23,83.31,83.12,83.26,172042.0,67.783,67.8481,67.6934,67.8074,172042.0
2020-04-28 15:40:00,83.25,83.27,83.03,83.14,161975.0,67.7992,67.8155,67.6201,67.7097,161975.0
2020-04-28 15:45:00,83.15,83.19,82.97,82.98,109146.0,67.7178,67.7504,67.5712,67.5794,109146.0
2020-04-28 15:50:00,82.98,83.03,82.61,82.67,182928.0,67.5794,67.6201,67.278,67.3269,182928.0
2020-04-28 15:55:00,82.67,82.86,82.57,82.74,287409.0,67.3269,67.4816,67.2455,67.3839,287409.0
2020-04-29 09:30:00,83.72,83.75,82.61,82.82,226743.0,68.182,68.2064,67.278,67.4491,226743.0
2020-04-29 09:35:00,82.8,82.94,82.34,82.52,94638.0,67.4328,67.5468,67.0581,67.2047,94638.0
2020-04-29 09:40:00,82.51,82.67,82.32,82.38,115986.0,67.1966,67.3269,67.0419,67.0907,115986.0
2020-04-29 09:45:00,82.37,82.47,82.14,82.47,150603.0,67.0826,67.164,66.8953,67.164,150603.0
2020-04-29 09:50:00,82.48,82.96,82.47,82.7,160767.0,67.1722,67.5631,67.164,67.3513,160767.0
2020-04-29 09:55:00,82.68,82.87,82.57,82.64,74660.0,67.335,67.4898,67.2455,67.3025,74660.0
2020-04-29 10:00:00,82.63,82.81,82.51,82.77,87203.0,67.2943,67.4409,67.1966,67.4083,87203.0
2020-04-29 10:05:00,82.76,82.83,82.52,82.52,69050.0,67.4002,67.4572,67.2047,67.2047,69050.0
2020-04-29 10:10:00,82.52,82.76,82.51,82.62,67072.0,67.2047,67.4002,67.1966,67.2862,67072.0
2020-04-29 10:15:00,82.62,82.83,82.6,82.65,89307.0,67.2862,67.4572,67.2699,67.3106,89307.0
2020-04-29 10:20:00,82.65,82.73,82.54,82.62,54365.0,67.3106,67.3758,67.221,67.2862,54365.0
2020-04-29 10:25:00,82.6,82.79,82.46,82.75,62247.0,67.2699,67.4246,67.1559,67.392,62247.0
2020-04-29 10:30:00,82.77,82.97,82.72,82.76,74867.0,67.4083,67.5712,67.3676,67.4002,74867.0
2020-04-29 10:35:00,82.75,83.0,82.75,82.94,50562.0,67.392,67.5956,67.392,67.5468,50562.0
2020-04-29 10:40:00,82.95,83.33,82.94,83.32,50639.0,67.5549,67.8644,67.5468,67.8563,50639.0
2020-04-29 10:45:00,83.32,83.38,83.23,83.38,83257.0,67.8563,67.9051,67.783,67.9051,83257.0
2020-04-29 10:50:00,83.4,83.5,83.14,83.21,90562.0,67.9214,68.0028,67.7097,67.7667,90562.0
2020-04-29 10:55:00,83.2,83.31,83.01,83.24,82911.0,67.7585,67.8481,67.6038,67.7911,82911.0
2020-04-29 11:00:00,83.24,83.34,83.05,83.09,99897.0,67.7911,67.8725,67.6364,67.6689,99897.0
2020-04-29 11:05:00,83.1,83.27,82.84,82.9,84850.0,67.6771,67.8155,67.4653,67.5142,84850.0
2020-04-29 11:10:00,82.88,83.3,82.87,83.17,58750.0,67.4979,67.84,67.4898,67.7341,58750.0
2020-04-29 11:15:00,83.17,83.43,83.15,83.39,51428.0,67.7341,67.9458,67.7178,67.9133,51428.0
2020-04-29 11:20:00,83.37,83.41,83.15,83.23,65375.0,67.897,67.9296,67.7178,67.783,65375.0
2020-04-29 11:25:00,83.22,83.29,83.11,83.19,59989.0,67.7748,67.8318,67.6852,67.7504,59989.0
2020-04-29 11:30:00,83.17,83.21,83.06,83.18,43906.0,67.7341,67.7667,67.6445,67.7422,43906.0
2020-04-29 11:35:00,83.18,83.34,83.14,83.29,64976.0,67.7422,67.8725,67.7097,67.8318,64976.0
2020-04-29 11:40:00,83.28,83.45,83.21,83.39,56597.0,67.8237,67.9621,67.7667,67.9133,56597.0
2020-04-29 11:45:00,83.39,83.74,83.38,83.74,77249.0,67.9133,68.1983,67.9051,68.1983,77249.0
2020-04-29 11:50:00,83.72,84.15,83.67,84.13,124040.0,68.182,68.5322,68.1413,68.5159,124040.0
2020-04-29 11:55:00,84.12,84.19,83.9,83.97,123121.0,68.5078,68.5648,68.3286,68.3856,123121.0
2020-04-29 12:00:00,83.97,84.13,83.8,83.88,44749.0,68.3856,68.5159,68.2472,68.3123,44749.0
2020-04-29 12:05:00,83.88,84.22,83.83,84.17,51460.0,68.3123,68.5892,68.2716,68.5485,51460.0
2020-04-29 12:10:00,84.16,84.35,84.13,84.29,72723.0,68.5404,68.6951,68.5159,68.6462,72723.0
2020-04-29 12:15:00,84.31,84.35,84.09,84.13,44278.0,68.6625,68.6951,68.4833,68.5159,44278.0
2020-04-29 12:20:00,84.12,84.19,83.93,84.18,43266.0,68.5078,68.5648,68.353,68.5566,43266.0
2020-04-29 12:25:00,84.18,84.29,84.13,84.25,46353.0,68.5566,68.6462,68.5159,68.6137,46353.0
2020-04-29 12:30:00,84.25,84.3,84.17,84.2,44849.0,68.6137,68.6544,68.5485,68.5729,44849.0
2020-04-29 12:35:00,84.2,84.55,84.2,84.39,82868.0,68.5729,68.858,68.5729,68.7277,82868.0
2020-04-29 12:40:00,84.39,84.71,84.33,84.67,81854.0,68.7277,68.9883,68.6788,68.9557,81854.0
2020-04-29 12:45:00,84.66,84.75,84.58,84.7,55652.0,68.9476,69.0209,68.8824,68.9801,55652.0
2020-04-29 12:50:00,84.69,84.74,84.39,84.42,61850.0,68.972,69.0127,68.7277,68.7521,61850.0
2020-04-29 12:55:00,84.42,84.51,84.21,84.21,56616.0,68.7521,68.8254,68.5811,68.5811,56616.0
2020-04-29 13:00:00,84.21,84.35,84.18,84.34,51975.0,68.5811,68.6951,68.5566,68.6869,51975.0
2020-04-29 13:05:00,84.35,84.38,84.24,84.32,41458.0,68.6951,68.7195,68.6055,68.6707,41458.0
2020-04-29 13:10:00,84.31,84.34,84.19,84.27,41298.0,68.6625,68.6869,68.5648,68.6299,41298.0
2020-04-29 13:15:00,84.27,84.35,84.22,84.24,32145.0,68.6299,68.6951,68.5892,68.6055,32145.0
2020-04-29 13:20:00,84.24,84.34,84.15,84.27,39981.0,68.6055,68.6869,68.5322,68.6299,39981.0
2020-04-29 13:25:00,84.27,84.33,84.19,84.19,27576.0,68.6299,68.6788,68.5648,68.5648,27576.0
2020-04-29 13:30:00,84.19,84.2,84.0,84.03,43242.0,68.5648,68.5729,68.4101,68.4345,43242.0
2020-04-29 13:35:00,84.04,84.07,83.96,84.06,39284.0,68.4426,68.4671,68.3775,68.4589,39284.0
2020-04-29 13:40:00,84.05,84.1,83.72,83.72,40093.0,68.4508,68.4915,68.182,68.182,40093.0
2020-04-29 13:45:00,83.73,83.99,83.69,83.98,33822.0,68.1902,68.4019,68.1576,68.3938,33822.0
2020-04-29 13:50:00,83.97,84.11,83.96,83.97,63132.0,68.3856,68.4996,68.3775,68.3856,63132.0
2020-04-29 13:55:00,83.97,84.13,83.8,83.8,53425.0,68.3856,68.5159,68.2472,68.2472,53425.0
2020-04-29 14:00:00,83.88,84.0,83.54,83.71,71065.0,68.3123,68.4101,68.0354,68.1739,71065.0
2020-04-29 14:05:00,83.7,83.73,83.51,83.55,51808.0,68.1657,68.1902,68.011,68.0436,51808.0
2020-04-29 14:10:00,83.57,83.65,83.34,83.57,57342.0,68.0599,68.125,67.8725,68.0599,57342.0
2020-04-29 14:15:00,83.57,83.83,83.5,83.57,51883.0,68.0599,68.2716,68.0028,68.0599,51883.0
2020-04-29 14:20:00,83.58,83.66,83.51,83.6,61320.0,68.068,68.1332,68.011,68.0843,61320.0
2020-04-29 14:25:00,83.59,83.76,83.56,83.69,63303.0,68.0761,68.2146,68.0517,68.1576,63303.0
2020-04-29 14:30:00,83.69,83.92,83.55,83.89,59776.0,68.1576,68.3449,68.0436,68.3205,59776.0
2020-04-29 14:35:00,83.88,84.01,83.71,83.97,70097.0,68.3123,68.4182,68.1739,68.3856,70097.0
2020-04-29 14:40:00,83.96,84.0,83.81,83.96,49570.0,68.3775,68.4101,68.2553,68.3775,49570.0
2020-04-29 14:45:00,83.97,84.01,83.69,83.69,45869.0,68.3856,68.4182,68.1576,68.1576,45869.0
2020-04-29 14:50:00,83.69,83.79,83.51,83.54,87808.0,68.1576,68.239,68.011,68.0354,87808.0
2020-04-29 14:55:00,83.53,83.85,83.44,83.83,48246.0,68.0273,68.2879,67.954,68.2716,48246.0
2020-04-29 15:00:00,83.83,84.11,83.73,84.1,65616.0,68.2716,68.4996,68.1902,68.4915,65616.0
2020-04-29 15:05:00,84.11,84.22,84.06,84.07,71777.0,68.4996,68.5892,68.4589,68.4671,71777.0
2020-04-29 15:10:00,84.06,84.22,83.99,84.22,47326.0,68.4589,68.5892,68.4019,68.5892,47326.0
2020-04-29 15:15:00,84.22,84.41,84.08,84.39,74974.0,68.5892,68.744,68.4752,68.7277,74974.0
2020-04-29 15:20:00,84.38,84.4,84.23,84.26,99362.0,68.7195,68.7358,68.5974,68.6218,99362.0
2020-04-29 15:25:00,84.27,84.34,84.06,84.21,80760.0,68.6299,68.6869,68.4589,68.5811,80760.0
2020-04-29 15:30:00,84.21,84.22,84.0,84.1,69496.0,68.5811,68.5892,68.4101,68.4915,69496.0
2020-04-29 15:35:00,84.1,84.12,83.94,83.96,62529.0,68.4915,68.5078,68.3612,68.3775,62529.0
2020-04-29 15:40:00,83.96,84.12,83.91,83.98,92530.0,68.3775,68.5078,68.3368,68.3938,92530.0
2020-04-29 15:45:00,83.98,84.07,83.95,84.06,109296.0,68.3938,68.4671,68.3693,68.4589,109296.0
2020-04-29 15:50:00,84.05,84.07,83.73,83.96,253029.0,68.4508,68.4671,68.1902,68.3775,253029.0
2020-04-29 15:55:00,83.97,83.97,83.63,83.73,394935.0,68.3856,68.3856,68.1087,68.1902,394935.0
2020-04-30 09:30:00,82.98,83.26,82.77,82.84,221026.0,67.5794,67.8074,67.4083,67.4653,221026.0
2020-04-30 09:35:00,82.81,83.16,82.67,82.72,102971.0,67.4409,67.726,67.3269,67.3676,102971.0
2020-04-30 09:40:00,82.72,82.73,82.22,82.38,101797.0,67.3676,67.3758,66.9604,67.0907,101797.0
2020-04-30 09:45:00,82.39,82.4,81.82,81.83,102992.0,67.0989,67.107,66.6346,66.6428,102992.0
2020-04-30 09:50:00,81.84,82.36,81.82,82.05,100385.0,66.6509,67.0744,66.6346,66.822,100385.0
2020-04-30 09:55:00,82.06,82.28,81.86,81.87,76763.0,66.8301,67.0093,66.6672,66.6754,76763.0
2020-04-30 10:00:00,81.85,82.53,81.83,82.23,185522.0,66.6591,67.2129,66.6428,66.9686,185522.0
2020-04-30 10:05:00,82.17,82.76,82.16,82.34,87403.0,66.9197,67.4002,66.9115,67.0581,87403.0
2020-04-30 10:10:00,82.34,82.54,82.24,82.39,82448.0,67.0581,67.221,66.9767,67.0989,82448.0
2020-04-30 10:15:00,82.37,82.42,82.18,82.35,56252.0,67.0826,67.1233,66.9278,67.0663,56252.0
2020-04-30 10:20:00,82.34,82.52,82.13,82.19,109563.0,67.0581,67.2047,66.8871,66.936,109563.0
2020-04-30 10:25:00,82.19,82.55,82.19,82.4,91054.0,66.936,67.2292,66.936,67.107,91054.0
2020-04-30 10:30:00,82.39,82.65,82.32,82.5,72332.0,67.0989,67.3106,67.0419,67.1884,72332.0
2020-04-30 10:35:00,82.48,82.87,82.46,82.7,100404.0,67.1722,67.4898,67.1559,67.3513,100404.0
2020-04-30 10:40:00,82.69,82.71,82.25,82.29,78710.0,67.3432,67.3595,66.9848,67.0174,78710.0
2020-04-30 10:45:00,82.28,82.37,82.22,82.25,48660.0,67.0093,67.0826,66.9604,66.9848,48660.0
2020-04-30 10:50:00,82.22,82.31,82.03,82.28,44763.0,66.9604,67.0337,66.8057,67.0093,44763.0
2020-04-30 10:55:00,82.27,82.42,82.13,82.28,45327.0,67.0011,67.1233,66.8871,67.0093,45327.0
2020-04-30 11:00:00,82.29,82.59,82.27,82.44,47825.0,67.0174,67.2617,67.0011,67.1396,47825.0
2020-04-30 11:05:00,82.42,82.42,82.18,82.36,60502.0,67.1233,67.1233,66.9278,67.0744,60502.0
2020-04-30 11:10:00,82.33,82.53,82.29,82.34,40974.0,67.05,67.2129,67.0174,67.0581,40974.0
2020-04-30 11:15:00,82.35,82.42,82.02,82.04,47453.0,67.0663,67.1233,66.7975,66.8138,47453.0
2020-04-30 11:20:00,82.03,82.16,82.02,82.1,66138.0,66.8057,66.9115,66.7975,66.8627,66138.0
2020-04-30 11:25:00,82.1,82.3,82.1,82.22,57730.0,66.8627,67.0256,66.8627,66.9604,57730.0
2020-04-30 11:30:00,82.18,82.28,82.06,82.09,47386.0,66.9278,67.0093,66.8301,66.8545,47386.0
2020-04-30 11:35:00,82.08,82.15,81.96,82.08,77095.0,66.8464,66.9034,66.7487,66.8464,77095.0
2020-04-30 11:40:00,82.07,82.19,81.98,82.06,61277.0,66.8382,66.936,66.765,66.8301,61277.0
2020-04-30 11:45:00,82.05,82.06,81.88,81.93,74515.0,66.822,66.8301,66.6835,66.7242,74515.0
2020-04-30 11:50:00,81.92,81.98,81.82,81.82,56968.0,66.7161,66.765,66.6346,66.6346,56968.0
2020-04-30 11:55:00,81.82,82.0,81.76,81.78,70187.0,66.6346,66.7812,66.5858,66.6021,70187.0
2020-04-30 12:00:00,81.78,81.78,81.55,81.78,90914.0,66.6021,66.6021,66.4148,66.6021,90914.0
2020-04-30 12:05:00,81.77,81.96,81.75,81.79,60737.0,66.5939,66.7487,66.5776,66.6102,60737.0
2020-04-30 12:10:00,81.76,81.76,81.54,81.56,74018.0,66.5858,66.5858,66.4066,66.4229,74018.0
2020-04-30 12:15:00,81.54,81.57,81.24,81.33,186862.0,66.4066,66.431,66.1623,66.2356,186862.0
2020-04-30 12:20:00,81.33,81.4,81.23,81.24,37362.0,66.2356,66.2926,66.1541,66.1623,37362.0
2020-04-30 12:25:00,81.23,81.62,81.23,81.6,85850.0,66.1541,66.4718,66.1541,66.4555,85850.0
2020-04-30 12:30:00,81.6,81.62,81.37,81.42,68434.0,66.4555,66.4718,66.2682,66.3089,68434.0
2020-04-30 12:35:00,81.43,81.67,81.42,81.66,88139.0,66.317,66.5125,66.3089,66.5043,88139.0
2020-04-30 12:40:00,81.66,81.76,81.59,81.74,61899.0,66.5043,66.5858,66.4473,66.5695,61899.0
2020-04-30 12:45:00,81.73,81.95,81.69,81.89,82847.0,66.5614,66.7405,66.5288,66.6917,82847.0
2020-04-30 12:50:00,81.88,81.88,81.76,81.83,52269.0,66.6835,66.6835,66.5858,66.6428,52269.0
2020-04-30 12:55:00,81.83,81.93,81.73,81.87,66656.0,66.6428,66.7242,66.5614,66.6754,66656.0
2020-04-30 13:00:00,81.85,81.86,81.59,81.59,57125.0,66.6591,66.6672,66.4473,66.4473,57125.0
2020-04-30 13:05:00,81.59,81.93,81.58,81.92,76233.0,66.4473,66.7242,66.4392,66.7161,76233.0
2020-04-30 13:10:00,81.92,82.11,81.89,82.05,65129.0,66.7161,66.8708,66.6917,66.822,65129.0
2020-04-30 13:15:00,82.05,82.12,81.96,81.98,36322.0,66.822,66.879,66.7487,66.765,36322.0
2020-04-30 13:20:00,81.98,82.05,81.96,82.05,44430.0,66.765,66.822,66.7487,66.822,44430.0
2020-04-30 13:25:00,82.06,82.11,81.89,81.92,62881.0,66.8301,66.8708,66.6917,66.7161,62881.0
2020-04-30 13:30:00,81.93,82.07,81.9,82.03,94263.0,66.7242,66.8382,66.6998,66.8057,94263.0
2020-04-30 13:35:00,82.04,82.15,81.86,81.86,100519.0,66.8138,66.9034,66.6672,66.6672,100519.0
2020-04-30 13:40:00,81.86,81.97,81.72,81.85,99094.0,66.6672,66.7568,66.5532,66.6591,99094.0
2020-04-30 13:45:00,81.85,81.99,81.72,81.9,139238.0,66.6591,66.7731,66.5532,66.6998,139238.0
2020-04-30 13:50:00,81.87,81.98,81.73,81.84,92713.0,66.6754,66.765,66.5614,66.6509,92713.0
2020-04-30 13:55:00,81.84,82.09,81.81,81.97,138021.0,66.6509,66.8545,66.6265,66.7568,138021.0
2020-04-30 14:00:00,81.97,82.08,81.81,81.82,64878.0,66.7568,66.8464,66.6265,66.6346,64878.0
2020-04-30 14:05:00,81.82,82.01,81.81,81.9,77934.0,66.6346,66.7894,66.6265,66.6998,77934.0
2020-04-30 14:10:00,81.91,82.14,81.85,82.14,54610.0,66.7079,66.8953,66.6591,66.8953,54610.0
2020-04-30 14:15:00,82.14,82.15,82.03,82.03,53291.0,66.8953,66.9034,66.8057,66.8057,53291.0
2020-04-30 14:20:00,82.04,82.32,82.03,82.3,78878.0,66.8138,67.0419,66.8057,67.0256,78878.0
2020-04-30 14:25:00,82.29,82.37,82.23,82.28,75138.0,67.0174,67.0826,66.9686,67.0093,75138.0
2020-04-30 14:30:00,82.27,82.45,82.21,82.23,44296.0,67.0011,67.1477,66.9523,66.9686,44296.0
2020-04-30 14:35:00,82.23,82.23,81.84,81.91,67275.0,66.9686,66.9686,66.6509,66.7079,67275.0
2020-04-30 14:40:00,81.9,82.02,81.88,81.91,83349.0,66.6998,66.7975,66.6835,66.7079,83349.0
2020-04-30 14:45:00,81.91,82.01,81.89,81.95,70010.0,66.7079,66.7894,66.6917,66.7405,70010.0
2020-04-30 14:50:00,81.94,82.11,81.91,82.09,73922.0,66.7324,66.8708,66.7079,66.8545,73922.0
2020-04-30 14:55:00,82.1,82.22,82.08,82.22,93358.0,66.8627,66.9604,66.8464,66.9604,93358.0
2020-04-30 15:00:00,82.21,82.22,82.1,82.15,96971.0,66.9523,66.9604,66.8627,66.9034,96971.0
2020-04-30 15:05:00,82.15,82.48,82.14,82.43,116949.0,66.9034,67.1722,66.8953,67.1314,116949.0
2020-04-30 15:10:00,82.42,82.44,82.19,82.42,99753.0,67.1233,67.1396,66.936,67.1233,99753.0
2020-04-30 15:15:00,82.42,82.86,82.38,82.82,176387.0,67.1233,67.4816,67.0907,67.4491,176387.0
2020-04-30 15:20:00,82.81,82.9,82.61,82.79,122804.0,67.4409,67.5142,67.278,67.4246,122804.0
2020-04-30 15:25:00,82.81,82.9,82.68,82.68,145877.0,67.4409,67.5142,67.335,67.335,145877.0
2020-04-30 15:30:00,82.7,82.86,82.57,82.58,134119.0,67.3513,67.4816,67.2455,67.2536,134119.0
2020-04-30 15:35:00,82.59,82.63,82.43,82.49,175663.0,67.2617,67.2943,67.1314,67.1803,175663.0
2020-04-30 15:40:00,82.49,82.49,82.25,82.39,148838.0,67.1803,67.1803,66.9848,67.0989,148838.0
2020-04-30 15:45:00,82.4,82.47,82.24,82.25,222206.0,67.107,67.164,66.9767,66.9848,222206.0
2020-04-30 15:50:00,82.25,82.53,81.46,82.33,565274.0,66.9848,67.2129,66.3415,67.05,565274.0
2020-04-30 15:55:00,82.34,82.51,82.06,82.08,648307.0,67.0581,67.1966,66.8301,66.8464,648307.0
2020-05-01 09:30:00,81.95,82.07,80.5,81.62,450902.0,66.7405,66.8382,65.5596,66.4718,450902.0
2020-05-01 09:35:00,81.62,81.97,80.77,80.92,254265.0,66.4718,66.7568,65.7795,65.9017,254265.0
2020-05-01 09:40:00,80.94,81.28,80.79,81.03,215845.0,65.918,66.1949,65.7958,65.9913,215845.0
2020-05-01 09:45:00,81.01,81.7,81.01,81.6,237535.0,65.975,66.5369,65.975,66.4555,237535.0
2020-05-01 09:50:00,81.53,81.95,81.46,81.68,190029.0,66.3985,66.7405,66.3415,66.5206,190029.0
2020-05-01 09:55:00,81.69,82.28,81.68,82.23,185996.0,66.5288,67.0093,66.5206,66.9686,185996.0
2020-05-01 10:00:00,82.22,82.88,82.06,82.77,201034.0,66.9604,67.4979,66.8301,67.4083,201034.0
2020-05-01 10:05:00,82.78,82.98,82.58,82.83,114798.0,67.4165,67.5794,67.2536,67.4572,114798.0
2020-05-01 10:10:00,82.81,82.84,82.62,82.64,184712.0,67.4409,67.4653,67.2862,67.3025,184712.0
2020-05-01 10:15:00,82.73,82.73,82.28,82.47,177176.0,67.3758,67.3758,67.0093,67.164,177176.0
2020-05-01 10:20:00,82.43,82.5,82.3,82.37,156026.0,67.1314,67.1884,67.0256,67.0826,156026.0
2020-05-01 10:25:00,82.35,82.85,82.3,82.85,145933.0,67.0663,67.4735,67.0256,67.4735,145933.0
2020-05-01 10:30:00,82.89,83.48,82.86,83.31,243592.0,67.5061,67.9866,67.4816,67.8481,243592.0
2020-05-01 10:35:00,83.31,83.99,83.26,83.94,248765.0,67.8481,68.4019,67.8074,68.3612,248765.0
2020-05-01 10:40:00,83.93,84.19,83.81,83.98,202381.0,68.353,68.5648,68.2553,68.3938,202381.0
2020-05-01 10:45:00,84.03,84.23,83.6,83.79,194061.0,68.4345,68.5974,68.0843,68.239,194061.0
2020-05-01 10:50:00,83.79,83.88,83.3,83.46,166030.0,68.239,68.3123,67.84,67.9703,166030.0
2020-05-01 10:55:00,83.47,83.52,82.46,82.5,172954.0,67.9784,68.0191,67.1559,67.1884,172954.0
2020-05-01 11:00:00,82.5,82.95,82.39,82.73,158166.0,67.1884,67.5549,67.0989,67.3758,158166.0
2020-05-01 11:05:00,82.69,83.13,82.55,82.95,101958.0,67.3432,67.7015,67.2292,67.5549,101958.0
2020-05-01 11:10:00,82.91,83.33,82.86,83.25,74293.0,67.5223,67.8644,67.4816,67.7992,74293.0
2020-05-01 11:15:00,83.25,83.39,83.14,83.24,79908.0,67.7992,67.9133,67.7097,67.7911,79908.0
2020-05-01 11:20:00,83.24,83.65,83.23,83.39,56593.0,67.7911,68.125,67.783,67.9133,56593.0
2020-05-01 11:25:00,83.34,83.62,83.34,83.45,61493.0,67.8725,68.1006,67.8725,67.9621,61493.0
2020-05-01 11:30:00,83.46,83.51,83.27,83.42,78311.0,67.9703,68.011,67.8155,67.9377,78311.0
2020-05-01 11:35:00,83.44,83.52,83.09,83.14,112519.0,67.954,68.0191,67.6689,67.7097,112519.0
2020-05-01 11:40:00,83.12,83.18,82.98,83.01,74289.0,67.6934,67.7422,67.5794,67.6038,74289.0
2020-05-01 11:45:00,83.0,83.22,82.67,82.93,157223.0,67.5956,67.7748,67.3269,67.5386,157223.0
2020-05-01 11:50:00,82.94,83.18,82.9,83.14,57314.0,67.5468,67.7422,67.5142,67.7097,57314.0
2020-05-01 11:55:00,83.15,83.22,82.91,83.14,72147.0,67.7178,67.7748,67.5223,67.7097,72147.0
2020-05-01 12:00:00,83.14,83.17,82.94,82.96,45182.0,67.7097,67.7341,67.5468,67.5631,45182.0
2020-05-01 12:05:00,82.96,83.07,82.88,82.97,70797.0,67.5631,67.6527,67.4979,67.5712,70797.0
2020-05-01 12:10:00,82.98,83.51,82.97,83.45,95550.0,67.5794,68.011,67.5712,67.9621,95550.0
2020-05-01 12:15:00,83.42,83.49,83.22,83.23,72246.0,67.9377,67.9947,67.7748,67.783,72246.0
2020-05-01 12:20:00,83.23,83.29,83.05,83.05,75653.0,67.783,67.8318,67.6364,67.6364,75653.0
2020-05-01 12:25:00,83.06,83.25,83.03,83.18,40708.0,67.6445,67.7992,67.6201,67.7422,40708.0
2020-05-01 12:30:00,83.16,83.19,82.88,83.05,64538.0,67.726,67.7504,67.4979,67.6364,64538.0
2020-05-01 12:35:00,83.03,83.1,82.9,82.96,51350.0,67.6201,67.6771,67.5142,67.5631,51350.0
2020-05-01 12:40:00,82.95,83.04,82.69,82.84,62329.0,67.5549,67.6282,67.3432,67.4653,62329.0
2020-05-01 12:45:00,82.83,82.92,82.72,82.8,65725.0,67.4572,67.5305,67.3676,67.4328,65725.0
2020-05-01 12:50:00,82.81,82.91,82.71,82.71,71996.0,67.4409,67.5223,67.3595,67.3595,71996.0
2020-05-01 12:55:00,82.71,82.95,82.42,82.55,244494.0,67.3595,67.5549,67.1233,67.2292,244494.0
2020-05-01 13:00:00,82.55,83.18,82.47,83.12,193527.0,67.2292,67.7422,67.164,67.6934,193527.0
2020-05-01 13:05:00,83.11,83.4,82.9,83.17,124614.0,67.6852,67.9214,67.5142,67.7341,124614.0
2020-05-01 13:10:00,83.19,83.28,83.06,83.12,108383.0,67.7504,67.8237,67.6445,67.6934,108383.0
2020-05-01 13:15:00,83.11,83.13,82.78,82.79,53843.0,67.6852,67.7015,67.4165,67.4246,53843.0
2020-05-01 13:20:00,82.79,82.88,82.6,82.69,153471.0,67.4246,67.4979,67.2699,67.3432,153471.0
2020-05-01 13:25:00,82.65,83.03,82.62,82.99,65788.0,67.3106,67.6201,67.2862,67.5875,65788.0
2020-05-01 13:30:00,82.94,83.06,82.8,82.8,74603.0,67.5468,67.6445,67.4328,67.4328,74603.0
2020-05-01 13:35:00,82.8,82.94,82.6,82.78,61129.0,67.4328,67.5468,67.2699,67.4165,61129.0
2020-05-01 13:40:00,82.77,82.81,82.71,82.79,39778.0,67.4083,67.4409,67.3595,67.4246,39778.0
2020-05-01 13:45:00,82.77,82.83,82.52,82.79,74981.0,67.4083,67.4572,67.2047,67.4246,74981.0
2020-05-01 13:50:00,82.72,82.79,82.5,82.52,52275.0,67.3676,67.4246,67.1884,67.2047,52275.0
2020-05-01 13:55:00,82.53,82.72,82.5,82.58,82432.0,67.2129,67.3676,67.1884,67.2536,82432.0
2020-05-01 14:00:00,82.58,82.94,82.51,82.9,56620.0,67.2536,67.5468,67.1966,67.5142,56620.0
2020-05-01 14:05:00,82.92,82.95,82.72,82.79,32074.0,67.5305,67.5549,67.3676,67.4246,32074.0
2020-05-01 14:10:00,82.79,82.81,82.48,82.57,49644.0,67.4246,67.4409,67.1722,67.2455,49644.0
2020-05-01 14:15:00,82.59,82.8,82.57,82.74,45225.0,67.2617,67.4328,67.2455,67.3839,45225.0
2020-05-01 14:20:00,82.74,82.9,82.73,82.83,35651.0,67.3839,67.5142,67.3758,67.4572,35651.0
2020-05-01 14:25:00,82.84,82.88,82.77,82.8,47673.0,67.4653,67.4979,67.4083,67.4328,47673.0
2020-05-01 14:30:00,82.78,82.87,82.59,82.66,55703.0,67.4165,67.4898,67.2617,67.3187,55703.0
2020-05-01 14:35:00,82.66,82.68,82.51,82.61,32960.0,67.3187,67.335,67.1966,67.278,32960.0
2020-05-01 14:40:00,82.6,82.63,82.51,82.58,50662.0,67.2699,67.2943,67.1966,67.2536,50662.0
2020-05-01 14:45:00,82.58,82.71,82.56,82.65,37903.0,67.2536,67.3595,67.2373,67.3106,37903.0
2020-05-01 14:50:00,82.65,82.98,82.57,82.96,59363.0,67.3106,67.5794,67.2455,67.5631,59363.0
2020-05-01 14:55:00,82.94,83.0,82.8,82.8,53069.0,67.5468,67.5956,67.4328,67.4328,53069.0
2020-05-01 15:00:00,82.81,82.91,82.72,82.74,51988.0,67.4409,67.5223,67.3676,67.3839,51988.0
2020-05-01 15:05:00,82.74,83.13,82.72,83.09,53674.0,67.3839,67.7015,67.3676,67.6689,53674.0
2020-05-01 15:10:00,83.11,83.25,83.03,83.17,63596.0,67.6852,67.7992,67.6201,67.7341,63596.0
2020-05-01 15:15:00,83.17,83.37,83.16,83.25,80787.0,67.7341,67.897,67.726,67.7992,80787.0
2020-05-01 15:20:00,83.26,83.47,83.08,83.18,100976.0,67.8074,67.9784,67.6608,67.7422,100976.0
2020-05-01 15:25:00,83.15,83.22,83.01,83.09,79496.0,67.7178,67.7748,67.6038,67.6689,79496.0
2020-05-01 15:30:00,83.1,83.23,83.02,83.07,68625.0,67.6771,67.783,67.6119,67.6527,68625.0
2020-05-01 15:35:00,83.08,83.25,83.02,83.18,82309.0,67.6608,67.7992,67.6119,67.7422,82309.0
2020-05-01 15:40:00,83.19,83.26,83.02,83.03,91588.0,67.7504,67.8074,67.6119,67.6201,91588.0
2020-05-01 15:45:00,83.02,83.02,82.7,82.91,109946.0,67.6119,67.6119,67.3513,67.5223,109946.0
2020-05-01 15:50:00,82.88,82.89,82.33,82.41,207444.0,67.4979,67.5061,67.05,67.1151,207444.0
2020-05-01 15:55:00,82.41,82.98,82.4,82.97,441335.0,67.1151,67.5794,67.107,67.5712,441335.0
2020-05-04 09:30:00,82.16,82.84,82.1,82.25,283871.0,66.9115,67.4653,66.8627,66.9848,283871.0
2020-05-04 09:35:00,82.27,82.42,81.55,81.82,133473.0,67.0011,67.1233,66.4148,66.6346,133473.0
2020-05-04 09:40:00,81.75,81.97,81.33,81.82,99071.0,66.5776,66.7568,66.2356,66.6346,99071.0
2020-05-04 09:45:00,81.77,81.79,81.25,81.35,108418.0,66.5939,66.6102,66.1704,66.2519,108418.0
2020-05-04 09:50:00,81.35,82.06,81.34,81.95,88699.0,66.2519,66.8301,66.2437,66.7405,88699.0
2020-05-04 09:55:00,81.95,82.03,81.73,81.9,75453.0,66.7405,66.8057,66.5614,66.6998,75453.0
2020-05-04 10:00:00,81.92,82.12,81.8,82.12,72128.0,66.7161,66.879,66.6184,66.879,72128.0
2020-05-04 10:05:00,82.12,82.15,81.84,81.86,44102.0,66.879,66.9034,66.6509,66.6672,44102.0
2020-05-04 10:10:00,81.89,81.96,81.79,81.84,50663.0,66.6917,66.7487,66.6102,66.6509,50663.0
2020-05-04 10:15:00,81.84,81.87,81.37,81.49,75092.0,66.6509,66.6754,66.2682,66.3659,75092.0
2020-05-04 10:20:00,81.48,81.61,81.26,81.39,95782.0,66.3577,66.4636,66.1786,66.2845,95782.0
2020-05-04 10:25:00,81.41,81.62,81.34,81.54,64348.0,66.3007,66.4718,66.2437,66.4066,64348.0
2020-05-04 10:30:00,81.55,81.62,81.12,81.25,66743.0,66.4148,66.4718,66.0646,66.1704,66743.0
2020-05-04 10:35:00,81.23,81.59,81.23,81.56,52004.0,66.1541,66.4473,66.1541,66.4229,52004.0
2020-05-04 10:40:00,81.56,81.71,81.51,81.51,55449.0,66.4229,66.5451,66.3822,66.3822,55449.0
2020-05-04 10:45:00,81.51,81.54,81.24,81.28,68229.0,66.3822,66.4066,66.1623,66.1949,68229.0
2020-05-04 10:50:00,81.3,81.56,81.18,81.51,56809.0,66.2112,66.4229,66.1134,66.3822,56809.0
2020-05-04 10:55:00,81.51,81.52,81.25,81.25,51214.0,66.3822,66.3903,66.1704,66.1704,51214.0
2020-05-04 11:00:00,81.27,81.45,81.23,81.42,47642.0,66.1867,66.3333,66.1541,66.3089,47642.0
2020-05-04 11:05:00,81.41,81.79,81.39,81.63,73164.0,66.3007,66.6102,66.2845,66.4799,73164.0
2020-05-04 11:10:00,81.66,81.75,81.49,81.51,46125.0,66.5043,66.5776,66.3659,66.3822,46125.0
2020-05-04 11:15:00,81.52,81.64,81.43,81.55,50379.0,66.3903,66.4881,66.317,66.4148,50379.0
2020-05-04 11:20:00,81.56,81.75,81.54,81.75,59189.0,66.4229,66.5776,66.4066,66.5776,59189.0
2020-05-04 11:25:00,81.76,81.79,81.4,81.51,46054.0,66.5858,66.6102,66.2926,66.3822,46054.0
2020-05-04 11:30:00,81.49,81.85,81.49,81.84,54405.0,66.3659,66.6591,66.3659,66.6509,54405.0
2020-05-04 11:35:00,81.85,82.01,81.79,81.98,73420.0,66.6591,66.7894,66.6102,66.765,73420.0
2020-05-04 11:40:00,81.97,82.02,81.86,81.89,51359.0,66.7568,66.7975,66.6672,66.6917,51359.0
2020-05-04 11:45:00,81.88,81.92,81.69,81.89,58734.0,66.6835,66.7161,66.5288,66.6917,58734.0
2020-05-04 11:50:00,81.9,82.02,81.86,82.01,50687.0,66.6998,66.7975,66.6672,66.7894,50687.0
2020-05-04 11:55:00,82.01,82.02,81.81,81.89,54286.0,66.7894,66.7975,66.6265,66.6917,54286.0
2020-05-04 12:00:00,81.9,82.01,81.86,81.98,46500.0,66.6998,66.7894,66.6672,66.765,46500.0
2020-05-04 12:05:00,81.98,82.0,81.79,81.93,29057.0,66.765,66.7812,66.6102,66.7242,29057.0
2020-05-04 12:10:00,81.95,81.98,81.77,81.81,27559.0,66.7405,66.765,66.5939,66.6265,27559.0
2020-05-04 12:15:00,81.8,81.89,81.75,81.81,39913.0,66.6184,66.6917,66.5776,66.6265,39913.0
2020-05-04 12:20:00,81.83,81.9,81.77,81.9,43280.0,66.6428,66.6998,66.5939,66.6998,43280.0
2020-05-04 12:25:00,81.9,81.96,81.75,81.79,46014.0,66.6998,66.7487,66.5776,66.6102,46014.0
2020-05-04 12:30:00,81.8,81.9,81.6,81.69,56344.0,66.6184,66.6998,66.4555,66.5288,56344.0
2020-05-04 12:35:00,81.72,81.74,81.51,81.55,42853.0,66.5532,66.5695,66.3822,66.4148,42853.0
2020-05-04 12:40:00,81.55,81.65,81.47,81.65,45966.0,66.4148,66.4962,66.3496,66.4962,45966.0
2020-05-04 12:45:00,81.62,81.74,81.6,81.7,51635.0,66.4718,66.5695,66.4555,66.5369,51635.0
2020-05-04 12:50:00,81.69,81.72,81.62,81.62,28008.0,66.5288,66.5532,66.4718,66.4718,28008.0
2020-05-04 12:55:00,81.61,81.67,81.46,81.49,49685.0,66.4636,66.5125,66.3415,66.3659,49685.0
2020-05-04 13:00:00,81.5,81.58,81.46,81.52,60646.0,66.374,66.4392,66.3415,66.3903,60646.0
2020-05-04 13:05:00,81.53,81.68,81.51,81.65,34560.0,66.3985,66.5206,66.3822,66.4962,34560.0
2020-05-04 13:10:00,81.65,81.67,81.44,81.48,51362.0,66.4962,66.5125,66.3252,66.3577,51362.0
2020-05-04 13:15:00,81.48,81.5,81.12,81.19,95597.0,66.3577,66.374,66.0646,66.1216,95597.0
2020-05-04 13:20:00,81.19,81.27,81.13,81.24,36169.0,66.1216,66.1867,66.0727,66.1623,36169.0
2020-05-04 13:25:00,81.27,81.4,81.21,81.35,66042.0,66.1867,66.2926,66.1379,66.2519,66042.0
2020-05-04 13:30:00,81.37,81.42,81.25,81.27,41550.0,66.2682,66.3089,66.1704,66.1867,41550.0
2020-05-04 13:35:00,81.27,81.33,81.22,81.32,44323.0,66.1867,66.2356,66.146,66.2274,44323.0
2020-05-04 13:40:00,81.33,81.36,81.14,81.19,58301.0,66.2356,66.26,66.0809,66.1216,58301.0
2020-05-04 13:45:00,81.17,81.43,81.16,81.39,45810.0,66.1053,66.317,66.0971,66.2845,45810.0
2020-05-04 13:50:00,81.38,81.47,81.33,81.37,32672.0,66.2763,66.3496,66.2356,66.2682,32672.0
2020-05-04 13:55:00,81.36,81.52,81.36,81.51,25771.0,66.26,66.3903,66.26,66.3822,25771.0
2020-05-04 14:00:00,81.51,81.66,81.48,81.57,70691.0,66.3822,66.5043,66.3577,66.431,70691.0
2020-05-04 14:05:00,81.56,81.59,81.46,81.55,31450.0,66.4229,66.4473,66.3415,66.4148,31450.0
2020-05-04 14:10:00,81.55,81.77,81.55,81.66,73997.0,66.4148,66.5939,66.4148,66.5043,73997.0
2020-05-04 14:15:00,81.65,81.68,81.51,81.55,57908.0,66.4962,66.5206,66.3822,66.4148,57908.0
2020-05-04 14:20:00,81.54,81.55,81.45,81.49,34357.0,66.4066,66.4148,66.3333,66.3659,34357.0
2020-05-04 14:25:00,81.49,81.56,81.43,81.54,33574.0,66.3659,66.4229,66.317,66.4066,33574.0
2020-05-04 14:30:00,81.54,81.71,81.53,81.61,30791.0,66.4066,66.5451,66.3985,66.4636,30791.0
2020-05-04 14:35:00,81.6,81.61,81.46,81.47,42220.0,66.4555,66.4636,66.3415,66.3496,42220.0
2020-05-04 14:40:00,81.44,81.53,81.43,81.48,31615.0,66.3252,66.3985,66.317,66.3577,31615.0
2020-05-04 14:45:00,81.47,81.72,81.45,81.71,58886.0,66.3496,66.5532,66.3333,66.5451,58886.0
2020-05-04 14:50:00,81.71,81.83,81.66,81.71,50595.0,66.5451,66.6428,66.5043,66.5451,50595.0
2020-05-04 14:55:00,81.71,81.84,81.65,81.8,57273.0,66.5451,66.6509,66.4962,66.6184,57273.0
2020-05-04 15:00:00,81.79,81.82,81.73,81.74,35499.0,66.6102,66.6346,66.5614,66.5695,35499.0
2020-05-04 15:05:00,81.75,81.77,81.62,81.71,39687.0,66.5776,66.5939,66.4718,66.5451,39687.0
2020-05-04 15:10:00,81.72,81.8,81.7,81.75,47646.0,66.5532,66.6184,66.5369,66.5776,47646.0
2020-05-04 15:15:00,81.75,81.98,81.73,81.93,74666.0,66.5776,66.765,66.5614,66.7242,74666.0
2020-05-04 15:20:00,81.93,82.0,81.89,81.93,52697.0,66.7242,66.7812,66.6917,66.7242,52697.0
2020-05-04 15:25:00,81.92,82.08,81.91,82.04,74306.0,66.7161,66.8464,66.7079,66.8138,74306.0
2020-05-04 15:30:00,82.05,82.23,81.98,82.13,59674.0,66.822,66.9686,66.765,66.8871,59674.0
2020-05-04 15:35:00,82.14,82.24,82.05,82.08,46303.0,66.8953,66.9767,66.822,66.8464,46303.0
2020-05-04 15:40:00,82.08,82.25,82.06,82.2,58062.0,66.8464,66.9848,66.8301,66.9441,58062.0
2020-05-04 15:45:00,82.18,82.31,82.15,82.28,88171.0,66.9278,67.0337,66.9034,67.0093,88171.0
2020-05-04 15:50:00,82.27,82.27,81.82,81.9,197874.0,67.0011,67.0011,66.6346,66.6998,197874.0
2020-05-04 15:55:00,81.88,82.05,81.78,81.85,329066.0,66.6835,66.822,66.6021,66.6591,329066.0
2020-05-05 09:30:00,82.95,83.28,82.59,82.87,318014.0,67.5549,67.8237,67.2617,67.4898,318014.0
2020-05-05 09:35:00,82.85,83.49,82.73,83.12,160058.0,67.4735,67.9947,67.3758,67.6934,160058.0
2020-05-05 09:40:00,83.11,83.62,83.09,83.61,303031.0,67.6852,68.1006,67.6689,68.0924,303031.0
2020-05-05 09:45:00,83.61,84.14,83.52,84.01,231644.0,68.0924,68.5241,68.0191,68.4182,231644.0
2020-05-05 09:50:00,84.02,84.49,83.97,84.42,202532.0,68.4263,68.8091,68.3856,68.7521,202532.0
2020-05-05 09:55:00,84.46,84.58,84.17,84.48,148332.0,68.7847,68.8824,68.5485,68.801,148332.0
2020-05-05 10:00:00,84.47,84.66,84.3,84.37,115551.0,68.7928,68.9476,68.6544,68.7114,115551.0
2020-05-05 10:05:00,84.33,84.64,84.32,84.56,89049.0,68.6788,68.9313,68.6707,68.8661,89049.0
2020-05-05 10:10:00,84.59,84.73,84.56,84.58,160781.0,68.8906,69.0046,68.8661,68.8824,160781.0
2020-05-05 10:15:00,84.58,84.85,84.53,84.83,94143.0,68.8824,69.1023,68.8417,69.086,94143.0
2020-05-05 10:20:00,84.82,84.96,84.8,84.85,77946.0,69.0779,69.1919,69.0616,69.1023,77946.0
2020-05-05 10:25:00,84.85,84.92,84.7,84.81,87588.0,69.1023,69.1593,68.9801,69.0697,87588.0
2020-05-05 10:30:00,84.82,84.82,84.36,84.52,79694.0,69.0779,69.0779,68.7032,68.8335,79694.0
2020-05-05 10:35:00,84.51,84.63,84.4,84.63,83330.0,68.8254,68.9231,68.7358,68.9231,83330.0
2020-05-05 10:40:00,84.62,84.8,84.56,84.77,67482.0,68.915,69.0616,68.8661,69.0371,67482.0
2020-05-05 10:45:00,84.79,84.9,84.6,84.66,80442.0,69.0534,69.143,68.8987,68.9476,80442.0
2020-05-05 10:50:00,84.65,84.74,84.46,84.68,83750.0,68.9394,69.0127,68.7847,68.9638,83750.0
2020-05-05 10:55:00,84.69,84.86,84.65,84.78,56350.0,68.972,69.1104,68.9394,69.0453,56350.0
2020-05-05 11:00:00,84.78,84.92,84.68,84.73,51474.0,69.0453,69.1593,68.9638,69.0046,51474.0
2020-05-05 11:05:00,84.74,84.78,84.61,84.73,39817.0,69.0127,69.0453,68.9068,69.0046,39817.0
2020-05-05 11:10:00,84.73,84.73,84.56,84.62,34943.0,69.0046,69.0046,68.8661,68.915,34943.0
2020-05-05 11:15:00,84.63,84.72,84.52,84.69,48797.0,68.9231,68.9964,68.8335,68.972,48797.0
2020-05-05 11:20:00,84.69,84.97,84.68,84.94,65963.0,68.972,69.2,68.9638,69.1756,65963.0
2020-05-05 11:25:00,84.94,84.97,84.81,84.94,96180.0,69.1756,69.2,69.0697,69.1756,96180.0
2020-05-05 11:30:00,84.94,84.97,84.75,84.79,61009.0,69.1756,69.2,69.0209,69.0534,61009.0
2020-05-05 11:35:00,84.79,84.86,84.66,84.71,56140.0,69.0534,69.1104,68.9476,68.9883,56140.0
2020-05-05 11:40:00,84.71,84.88,84.69,84.72,51523.0,68.9883,69.1267,68.972,68.9964,51523.0
2020-05-05 11:45:00,84.73,84.73,84.49,84.55,45878.0,69.0046,69.0046,68.8091,68.858,45878.0
2020-05-05 11:50:00,84.55,84.65,84.44,84.51,53948.0,68.858,68.9394,68.7684,68.8254,53948.0
2020-05-05 11:55:00,84.52,84.72,84.52,84.67,31390.0,68.8335,68.9964,68.8335,68.9557,31390.0
2020-05-05 12:00:00,84.67,84.71,84.6,84.67,36891.0,68.9557,68.9883,68.8987,68.9557,36891.0
2020-05-05 12:05:00,84.66,84.84,84.63,84.84,35789.0,68.9476,69.0942,68.9231,69.0942,35789.0
2020-05-05 12:10:00,84.84,84.96,84.83,84.95,49544.0,69.0942,69.1919,69.086,69.1837,49544.0
2020-05-05 12:15:00,84.95,85.07,84.91,85.06,160617.0,69.1837,69.2815,69.1512,69.2733,160617.0
2020-05-05 12:20:00,85.06,85.14,84.91,84.98,56313.0,69.2733,69.3385,69.1512,69.2082,56313.0
2020-05-05 12:25:00,84.97,85.25,84.96,85.07,62318.0,69.2,69.4281,69.1919,69.2815,62318.0
2020-05-05 12:30:00,85.07,85.16,84.9,84.91,105417.0,69.2815,69.3548,69.143,69.1512,105417.0
2020-05-05 12:35:00,84.91,85.15,84.88,85.1,97601.0,69.1512,69.3466,69.1267,69.3059,97601.0
2020-05-05 12:40:00,85.1,85.12,84.67,84.72,107250.0,69.3059,69.3222,68.9557,68.9964,107250.0
2020-05-05 12:45:00,84.73,84.99,84.69,84.99,64791.0,69.0046,69.2163,68.972,69.2163,64791.0
2020-05-05 12:50:00,85.0,85.14,84.95,85.11,46057.0,69.2245,69.3385,69.1837,69.314,46057.0
2020-05-05 12:55:00,85.12,85.13,85.02,85.08,62045.0,69.3222,69.3303,69.2407,69.2896,62045.0
2020-05-05 13:00:00,85.08,85.26,85.08,85.14,53281.0,69.2896,69.4362,69.2896,69.3385,53281.0
2020-05-05 13:05:00,85.13,85.29,85.13,85.26,90789.0,69.3303,69.4606,69.3303,69.4362,90789.0
2020-05-05 13:10:00,85.27,85.43,85.24,85.4,82443.0,69.4443,69.5747,69.4199,69.5502,82443.0
2020-05-05 13:15:00,85.39,85.47,85.37,85.37,49431.0,69.5421,69.6072,69.5258,69.5258,49431.0
2020-05-05 13:20:00,85.37,85.41,85.28,85.33,92433.0,69.5258,69.5584,69.4525,69.4932,92433.0
2020-05-05 13:25:00,85.35,85.54,85.33,85.47,147141.0,69.5095,69.6642,69.4932,69.6072,147141.0
2020-05-05 13:30:00,85.48,85.73,85.46,85.68,73439.0,69.6154,69.819,69.5991,69.7783,73439.0
2020-05-05 13:35:00,85.71,85.9,85.69,85.88,122023.0,69.8027,69.9574,69.7864,69.9411,122023.0
2020-05-05 13:40:00,85.87,86.12,85.86,86.09,136897.0,69.933,70.1366,69.9248,70.1122,136897.0
2020-05-05 13:45:00,86.09,86.29,86.05,86.13,212452.0,70.1122,70.275,70.0796,70.1447,212452.0
2020-05-05 13:50:00,86.15,86.15,85.91,85.92,62103.0,70.161,70.161,69.9656,69.9737,62103.0
2020-05-05 13:55:00,85.91,86.04,85.86,85.93,48063.0,69.9656,70.0714,69.9248,69.9819,48063.0
2020-05-05 14:00:00,85.93,86.01,85.88,85.97,50833.0,69.9819,70.047,69.9411,70.0144,50833.0
2020-05-05 14:05:00,85.97,86.09,85.96,86.08,50120.0,70.0144,70.1122,70.0063,70.104,50120.0
2020-05-05 14:10:00,86.07,86.27,85.96,86.27,52211.0,70.0959,70.2588,70.0063,70.2588,52211.0
2020-05-05 14:15:00,86.26,86.48,86.16,86.4,92179.0,70.2506,70.4298,70.1692,70.3646,92179.0
2020-05-05 14:20:00,86.4,86.45,86.34,86.41,44654.0,70.3646,70.4053,70.3158,70.3728,44654.0
2020-05-05 14:25:00,86.41,86.42,86.31,86.34,38464.0,70.3728,70.3809,70.2913,70.3158,38464.0
2020-05-05 14:30:00,86.34,86.36,86.15,86.17,75826.0,70.3158,70.332,70.161,70.1773,75826.0
2020-05-05 14:35:00,86.18,86.2,85.87,85.89,80357.0,70.1855,70.2017,69.933,69.9493,80357.0
2020-05-05 14:40:00,85.89,85.9,85.77,85.84,73678.0,69.9493,69.9574,69.8515,69.9086,73678.0
2020-05-05 14:45:00,85.84,85.89,85.73,85.74,62295.0,69.9086,69.9493,69.819,69.8271,62295.0
2020-05-05 14:50:00,85.75,86.15,85.67,85.83,194838.0,69.8353,70.161,69.7701,69.9004,194838.0
2020-05-05 14:55:00,85.82,85.96,85.68,85.95,79519.0,69.8923,70.0063,69.7783,69.9981,79519.0
2020-05-05 15:00:00,85.95,86.08,85.67,86.05,180820.0,69.9981,70.104,69.7701,70.0796,180820.0
2020-05-05 15:05:00,86.05,86.2,86.0,86.15,143367.0,70.0796,70.2017,70.0389,70.161,143367.0
2020-05-05 15:10:00,86.14,86.36,86.1,86.31,143837.0,70.1529,70.332,70.1203,70.2913,143837.0
2020-05-05 15:15:00,86.3,86.3,86.04,86.13,273988.0,70.2832,70.2832,70.0714,70.1447,273988.0
2020-05-05 15:20:00,86.15,86.29,86.12,86.24,105372.0,70.161,70.275,70.1366,70.2343,105372.0
2020-05-05 15:25:00,86.23,86.28,85.95,86.04,118066.0,70.2262,70.2669,69.9981,70.0714,118066.0
2020-05-05 15:30:00,86.04,86.26,85.98,86.05,157946.0,70.0714,70.2506,70.0226,70.0796,157946.0
2020-05-05 15:35:00,86.05,86.08,85.53,85.74,280865.0,70.0796,70.104,69.6561,69.8271,280865.0
2020-05-05 15:40:00,85.76,85.78,85.59,85.68,163647.0,69.8434,69.8597,69.705,69.7783,163647.0
2020-05-05 15:45:00,85.66,85.66,85.42,85.56,122581.0,69.762,69.762,69.5665,69.6805,122581.0
2020-05-05 15:50:00,85.57,85.85,85.42,85.79,237934.0,69.6887,69.9167,69.5665,69.8678,237934.0
2020-05-05 15:55:00,85.78,85.79,85.27,85.36,436959.0,69.8597,69.8678,69.4443,69.5176,436959.0
2020-05-06 09:30:00,86.26,86.47,85.82,86.21,456788.0,70.2506,70.4216,69.8923,70.2099,456788.0
2020-05-06 09:35:00,86.19,86.37,85.52,85.88,232903.0,70.1936,70.3402,69.6479,69.9411,232903.0
2020-05-06 09:40:00,85.86,87.62,85.82,87.53,747548.0,69.9248,71.3582,69.8923,71.2849,747548.0
2020-05-06 09:45:00,87.47,87.7,86.88,87.08,442803.0,71.236,71.4234,70.7555,70.9184,442803.0
2020-05-06 09:50:00,87.1,87.42,86.97,87.09,198240.0,70.9347,71.1953,70.8288,70.9266,198240.0
2020-05-06 09:55:00,87.09,87.2,86.88,86.95,242663.0,70.9266,71.0161,70.7555,70.8125,242663.0
2020-05-06 10:00:00,86.99,87.65,86.95,87.11,189150.0,70.8451,71.3826,70.8125,70.9429,189150.0
2020-05-06 10:05:00,87.12,87.29,86.67,87.14,186231.0,70.951,71.0894,70.5845,70.9673,186231.0
2020-05-06 10:10:00,87.17,87.18,86.7,86.75,120123.0,70.9917,70.9999,70.6089,70.6497,120123.0
2020-05-06 10:15:00,86.75,87.02,86.44,86.87,114460.0,70.6497,70.8696,70.3972,70.7474,114460.0
2020-05-06 10:20:00,86.83,87.28,86.77,87.27,201233.0,70.7148,71.0813,70.666,71.0732,201233.0
2020-05-06 10:25:00,87.26,87.28,86.94,87.03,132693.0,71.065,71.0813,70.8044,70.8777,132693.0
2020-05-06 10:30:00,87.04,87.08,86.87,86.95,132344.0,70.8858,70.9184,70.7474,70.8125,132344.0
2020-05-06 10:35:00,86.97,86.97,86.52,86.66,117499.0,70.8288,70.8288,70.4624,70.5764,117499.0
2020-05-06 10:40:00,86.64,87.0,86.45,86.98,76897.0,70.5601,70.8533,70.4053,70.837,76897.0
2020-05-06 10:45:00,86.97,87.23,86.96,87.18,149484.0,70.8288,71.0406,70.8207,70.9999,149484.0
2020-05-06 10:50:00,87.18,87.48,87.16,87.44,118760.0,70.9999,71.2442,70.9836,71.2116,118760.0
2020-05-06 10:55:00,87.44,88.04,87.43,87.96,218082.0,71.2116,71.7002,71.2035,71.6351,218082.0
2020-05-06 11:00:00,87.98,88.15,87.75,88.0,144547.0,71.6514,71.7898,71.4641,71.6677,144547.0
2020-05-06 11:05:00,88.0,88.02,87.6,87.76,156024.0,71.6677,71.684,71.3419,71.4722,156024.0
2020-05-06 11:10:00,87.76,87.83,87.31,87.39,115984.0,71.4722,71.5292,71.1057,71.1709,115984.0
2020-05-06 11:15:00,87.39,87.53,87.24,87.48,126608.0,71.1709,71.2849,71.0487,71.2442,126608.0
2020-05-06 11:20:00,87.5,87.54,87.13,87.2,170224.0,71.2605,71.293,70.9591,71.0161,170224.0
2020-05-06 11:25:00,87.21,87.4,87.12,87.33,101147.0,71.0243,71.179,70.951,71.122,101147.0
2020-05-06 11:30:00,87.34,87.38,86.91,86.93,82040.0,71.1302,71.1627,70.78,70.7963,82040.0
2020-05-06 11:35:00,86.93,86.96,86.62,86.7,178941.0,70.7963,70.8207,70.5438,70.6089,178941.0
2020-05-06 11:40:00,86.7,86.89,86.54,86.73,259946.0,70.6089,70.7637,70.4786,70.6334,259946.0
2020-05-06 11:45:00,86.69,87.03,86.6,87.0,88621.0,70.6008,70.8777,70.5275,70.8533,88621.0
2020-05-06 11:50:00,87.0,87.03,86.63,86.98,105773.0,70.8533,70.8777,70.5519,70.837,105773.0
2020-05-06 11:55:00,86.97,87.09,86.83,87.05,100663.0,70.8288,70.9266,70.7148,70.894,100663.0
2020-05-06 12:00:00,87.03,87.32,87.0,87.31,91241.0,70.8777,71.1139,70.8533,71.1057,91241.0
2020-05-06 12:05:00,87.3,87.38,87.1,87.31,88188.0,71.0976,71.1627,70.9347,71.1057,88188.0
2020-05-06 12:10:00,87.31,87.35,87.11,87.35,76627.0,71.1057,71.1383,70.9429,71.1383,76627.0
2020-05-06 12:15:00,87.34,87.5,87.3,87.5,76157.0,71.1302,71.2605,71.0976,71.2605,76157.0
2020-05-06 12:20:00,87.5,87.5,87.02,87.21,125162.0,71.2605,71.2605,70.8696,71.0243,125162.0
2020-05-06 12:25:00,87.21,87.5,87.2,87.4,160665.0,71.0243,71.2605,71.0161,71.179,160665.0
2020-05-06 12:30:00,87.4,87.51,87.36,87.48,70244.0,71.179,71.2686,71.1465,71.2442,70244.0
2020-05-06 12:35:00,87.47,87.64,87.46,87.56,91919.0,71.236,71.3745,71.2279,71.3093,91919.0
2020-05-06 12:40:00,87.56,87.58,87.13,87.17,128766.0,71.3093,71.3256,70.9591,70.9917,128766.0
2020-05-06 12:45:00,87.18,87.56,87.16,87.52,64587.0,70.9999,71.3093,70.9836,71.2768,64587.0
2020-05-06 12:50:00,87.52,87.59,87.29,87.29,108966.0,71.2768,71.3338,71.0894,71.0894,108966.0
2020-05-06 12:55:00,87.3,87.42,87.08,87.09,57888.0,71.0976,71.1953,70.9184,70.9266,57888.0
2020-05-06 13:00:00,87.1,87.17,86.86,87.09,127965.0,70.9347,70.9917,70.7393,70.9266,127965.0
2020-05-06 13:05:00,87.08,87.2,86.98,87.05,63461.0,70.9184,71.0161,70.837,70.894,63461.0
2020-05-06 13:10:00,87.05,87.12,86.96,87.0,77026.0,70.894,70.951,70.8207,70.8533,77026.0
2020-05-06 13:15:00,87.0,87.09,86.76,86.9,77958.0,70.8533,70.9266,70.6578,70.7718,77958.0
2020-05-06 13:20:00,86.91,87.07,86.76,86.99,76342.0,70.78,70.9103,70.6578,70.8451,76342.0
2020-05-06 13:25:00,86.99,87.11,86.95,87.04,66067.0,70.8451,70.9429,70.8125,70.8858,66067.0
2020-05-06 13:30:00,87.03,87.09,86.87,86.9,51623.0,70.8777,70.9266,70.7474,70.7718,51623.0
2020-05-06 13:35:00,86.91,86.95,86.66,86.7,111755.0,70.78,70.8125,70.5764,70.6089,111755.0
2020-05-06 13:40:00,86.71,86.74,86.56,86.59,96415.0,70.6171,70.6415,70.4949,70.5194,96415.0
2020-05-06 13:45:00,86.59,86.96,86.59,86.85,67105.0,70.5194,70.8207,70.5194,70.7311,67105.0
2020-05-06 13:50:00,86.84,86.89,86.69,86.71,51442.0,70.723,70.7637,70.6008,70.6171,51442.0
2020-05-06 13:55:00,86.71,86.75,86.58,86.58,71613.0,70.6171,70.6497,70.5112,70.5112,71613.0
2020-05-06 14:00:00,86.58,86.69,86.42,86.64,102253.0,70.5112,70.6008,70.3809,70.5601,102253.0
2020-05-06 14:05:00,86.62,86.62,86.46,86.51,70804.0,70.5438,70.5438,70.4135,70.4542,70804.0
2020-05-06 14:10:00,86.5,86.56,86.26,86.29,98296.0,70.4461,70.4949,70.2506,70.275,98296.0
2020-05-06 14:15:00,86.3,86.53,86.3,86.5,72600.0,70.2832,70.4705,70.2832,70.4461,72600.0
2020-05-06 14:20:00,86.5,86.6,86.38,86.53,66227.0,70.4461,70.5275,70.3483,70.4705,66227.0
2020-05-06 14:25:00,86.51,86.68,86.44,86.45,74866.0,70.4542,70.5927,70.3972,70.4053,74866.0
2020-05-06 14:30:00,86.45,86.51,86.28,86.4,73112.0,70.4053,70.4542,70.2669,70.3646,73112.0
2020-05-06 14:35:00,86.4,86.45,86.33,86.41,83444.0,70.3646,70.4053,70.3076,70.3728,83444.0
2020-05-06 14:40:00,86.43,86.44,86.28,86.36,98486.0,70.3891,70.3972,70.2669,70.332,98486.0
2020-05-06 14:45:00,86.35,86.52,86.33,86.46,81482.0,70.3239,70.4624,70.3076,70.4135,81482.0
2020-05-06 14:50:00,86.45,86.47,86.35,86.38,43378.0,70.4053,70.4216,70.3239,70.3483,43378.0
2020-05-06 14:55:00,86.38,86.39,86.01,86.02,115349.0,70.3483,70.3565,70.047,70.0552,115349.0
2020-05-06 15:00:00,86.03,86.21,85.97,86.11,142028.0,70.0633,70.2099,70.0144,70.1284,142028.0
2020-05-06 15:05:00,86.12,86.18,85.92,86.11,82903.0,70.1366,70.1855,69.9737,70.1284,82903.0
2020-05-06 15:10:00,86.1,86.14,85.87,86.0,163485.0,70.1203,70.1529,69.933,70.0389,163485.0
2020-05-06 15:15:00,85.99,86.14,85.85,85.96,93930.0,70.0307,70.1529,69.9167,70.0063,93930.0
2020-05-06 15:20:00,85.97,86.26,85.94,86.15,108550.0,70.0144,70.2506,69.99,70.161,108550.0
2020-05-06 15:25:00,86.18,86.26,85.94,85.94,108586.0,70.1855,70.2506,69.99,69.99,108586.0
2020-05-06 15:30:00,85.95,85.96,85.52,85.57,184642.0,69.9981,70.0063,69.6479,69.6887,184642.0
2020-05-06 15:35:00,85.57,85.63,85.24,85.28,132571.0,69.6887,69.7375,69.4199,69.4525,132571.0
2020-05-06 15:40:00,85.27,85.48,85.25,85.33,168704.0,69.4443,69.6154,69.4281,69.4932,168704.0
2020-05-06 15:45:00,85.33,85.65,85.26,85.35,198013.0,69.4932,69.7538,69.4362,69.5095,198013.0
2020-05-06 15:50:00,85.33,85.81,85.3,85.54,337824.0,69.4932,69.8841,69.4688,69.6642,337824.0
2020-05-06 15:55:00,85.55,85.59,85.32,85.4,545223.0,69.6724,69.705,69.4851,69.5502,545223.0
2020-05-07 09:30:00,86.52,86.84,85.89,86.03,328543.0,70.4624,70.723,69.9493,70.0633,328543.0
2020-05-07 09:35:00,86.04,86.14,85.44,85.52,167828.0,70.0714,70.1529,69.5828,69.6479,167828.0
2020-05-07 09:40:00,85.53,85.73,85.37,85.71,98202.0,69.6561,69.819,69.5258,69.8027,98202.0
2020-05-07 09:45:00,85.69,86.08,85.69,86.05,178258.0,69.7864,70.104,69.7864,70.0796,178258.0
2020-05-07 09:50:00,86.07,86.26,86.06,86.24,117787.0,70.0959,70.2506,70.0877,70.2343,117787.0
2020-05-07 09:55:00,86.25,86.28,86.15,86.25,176085.0,70.2425,70.2669,70.161,70.2425,176085.0
2020-05-07 10:00:00,86.25,86.29,85.9,85.96,165000.0,70.2425,70.275,69.9574,70.0063,165000.0
2020-05-07 10:05:00,85.97,86.0,85.57,85.59,116799.0,70.0144,70.0389,69.6887,69.705,116799.0
2020-05-07 10:10:00,85.58,85.75,85.53,85.69,187372.0,69.6968,69.8353,69.6561,69.7864,187372.0
2020-05-07 10:15:00,85.69,85.75,85.32,85.4,85513.0,69.7864,69.8353,69.4851,69.5502,85513.0
2020-05-07 10:20:00,85.41,85.84,85.38,85.56,137340.0,69.5584,69.9086,69.5339,69.6805,137340.0
2020-05-07 10:25:00,85.56,85.9,85.53,85.86,84682.0,69.6805,69.9574,69.6561,69.9248,84682.0
2020-05-07 10:30:00,85.83,85.91,85.81,85.86,61469.0,69.9004,69.9656,69.8841,69.9248,61469.0
2020-05-07 10:35:00,85.87,85.88,85.46,85.48,84977.0,69.933,69.9411,69.5991,69.6154,84977.0
2020-05-07 10:40:00,85.49,85.8,85.47,85.62,68535.0,69.6235,69.876,69.6072,69.7294,68535.0
2020-05-07 10:45:00,85.64,85.65,85.33,85.34,96854.0,69.7457,69.7538,69.4932,69.5014,96854.0
2020-05-07 10:50:00,85.33,85.48,85.02,85.04,147991.0,69.4932,69.6154,69.2407,69.257,147991.0
2020-05-07 10:55:00,85.04,85.1,84.72,84.94,160478.0,69.257,69.3059,68.9964,69.1756,160478.0
2020-05-07 11:00:00,84.94,85.01,84.83,84.85,136839.0,69.1756,69.2326,69.086,69.1023,136839.0
2020-05-07 11:05:00,84.85,85.01,84.69,84.72,153550.0,69.1023,69.2326,68.972,68.9964,153550.0
2020-05-07 11:10:00,84.72,84.99,84.64,84.72,118645.0,68.9964,69.2163,68.9313,68.9964,118645.0
2020-05-07 11:15:00,84.72,84.76,84.61,84.69,95609.0,68.9964,69.029,68.9068,68.972,95609.0
2020-05-07 11:20:00,84.7,85.1,84.66,85.06,86441.0,68.9801,69.3059,68.9476,69.2733,86441.0
2020-05-07 11:25:00,85.06,85.2,85.03,85.09,52993.0,69.2733,69.3873,69.2489,69.2978,52993.0
2020-05-07 11:30:00,85.09,85.31,85.01,85.27,72208.0,69.2978,69.4769,69.2326,69.4443,72208.0
2020-05-07 11:35:00,85.28,85.46,85.27,85.38,72586.0,69.4525,69.5991,69.4443,69.5339,72586.0
2020-05-07 11:40:00,85.39,85.8,85.39,85.74,168068.0,69.5421,69.876,69.5421,69.8271,168068.0
2020-05-07 11:45:00,85.73,85.75,85.49,85.55,89137.0,69.819,69.8353,69.6235,69.6724,89137.0
2020-05-07 11:50:00,85.56,85.64,85.36,85.43,59719.0,69.6805,69.7457,69.5176,69.5747,59719.0
2020-05-07 11:55:00,85.44,85.53,85.33,85.47,65334.0,69.5828,69.6561,69.4932,69.6072,65334.0
2020-05-07 12:00:00,85.47,85.63,85.46,85.55,55203.0,69.6072,69.7375,69.5991,69.6724,55203.0
2020-05-07 12:05:00,85.55,85.68,85.47,85.51,58432.0,69.6724,69.7783,69.6072,69.6398,58432.0
2020-05-07 12:10:00,85.5,85.64,85.36,85.41,64100.0,69.6317,69.7457,69.5176,69.5584,64100.0
2020-05-07 12:15:00,85.4,85.73,85.37,85.67,90629.0,69.5502,69.819,69.5258,69.7701,90629.0
2020-05-07 12:20:00,85.67,85.73,85.5,85.68,88281.0,69.7701,69.819,69.6317,69.7783,88281.0
2020-05-07 12:25:00,85.68,85.73,85.26,85.29,133684.0,69.7783,69.819,69.4362,69.4606,133684.0
2020-05-07 12:30:00,85.28,85.31,84.96,84.98,120627.0,69.4525,69.4769,69.1919,69.2082,120627.0
2020-05-07 12:35:00,84.99,85.09,84.87,84.98,118196.0,69.2163,69.2978,69.1186,69.2082,118196.0
2020-05-07 12:40:00,84.98,85.16,84.95,85.15,67925.0,69.2082,69.3548,69.1837,69.3466,67925.0
2020-05-07 12:45:00,85.16,85.23,85.03,85.14,91442.0,69.3548,69.4118,69.2489,69.3385,91442.0
2020-05-07 12:50:00,85.15,85.15,85.02,85.12,77823.0,69.3466,69.3466,69.2407,69.3222,77823.0
2020-05-07 12:55:00,85.12,85.13,84.87,84.88,96987.0,69.3222,69.3303,69.1186,69.1267,96987.0
2020-05-07 13:00:00,84.88,84.94,84.77,84.84,85272.0,69.1267,69.1756,69.0371,69.0942,85272.0
2020-05-07 13:05:00,84.86,84.9,84.77,84.81,86564.0,69.1104,69.143,69.0371,69.0697,86564.0
2020-05-07 13:10:00,84.81,84.92,84.65,84.65,80409.0,69.0697,69.1593,68.9394,68.9394,80409.0
2020-05-07 13:15:00,84.63,84.65,84.31,84.31,137863.0,68.9231,68.9394,68.6625,68.6625,137863.0
2020-05-07 13:20:00,84.34,84.56,84.33,84.39,124705.0,68.6869,68.8661,68.6788,68.7277,124705.0
2020-05-07 13:25:00,84.39,84.49,84.33,84.36,78376.0,68.7277,68.8091,68.6788,68.7032,78376.0
2020-05-07 13:30:00,84.37,84.52,84.35,84.4,72702.0,68.7114,68.8335,68.6951,68.7358,72702.0
2020-05-07 13:35:00,84.41,84.42,84.04,84.06,112342.0,68.744,68.7521,68.4426,68.4589,112342.0
2020-05-07 13:40:00,84.05,84.25,83.97,84.05,160104.0,68.4508,68.6137,68.3856,68.4508,160104.0
2020-05-07 13:45:00,84.04,84.15,83.95,83.96,102275.0,68.4426,68.5322,68.3693,68.3775,102275.0
2020-05-07 13:50:00,83.98,84.0,83.68,83.68,128028.0,68.3938,68.4101,68.1494,68.1494,128028.0
2020-05-07 13:55:00,83.69,83.79,83.56,83.76,87070.0,68.1576,68.239,68.0517,68.2146,87070.0
2020-05-07 14:00:00,83.75,83.96,83.7,83.91,143411.0,68.2064,68.3775,68.1657,68.3368,143411.0
2020-05-07 14:05:00,83.92,83.98,83.76,83.86,148006.0,68.3449,68.3938,68.2146,68.296,148006.0
2020-05-07 14:10:00,83.85,84.34,83.85,84.25,166267.0,68.2879,68.6869,68.2879,68.6137,166267.0
2020-05-07 14:15:00,84.24,84.31,84.21,84.24,108064.0,68.6055,68.6625,68.5811,68.6055,108064.0
2020-05-07 14:20:00,84.24,84.61,84.22,84.45,129688.0,68.6055,68.9068,68.5892,68.7765,129688.0
2020-05-07 14:25:00,84.44,84.6,84.41,84.54,58716.0,68.7684,68.8987,68.744,68.8498,58716.0
2020-05-07 14:30:00,84.53,84.56,84.35,84.35,55349.0,68.8417,68.8661,68.6951,68.6951,55349.0
2020-05-07 14:35:00,84.33,84.47,84.33,84.42,44961.0,68.6788,68.7928,68.6788,68.7521,44961.0
2020-05-07 14:40:00,84.4,84.41,84.26,84.27,51889.0,68.7358,68.744,68.6218,68.6299,51889.0
2020-05-07 14:45:00,84.27,84.3,84.17,84.29,82200.0,68.6299,68.6544,68.5485,68.6462,82200.0
2020-05-07 14:50:00,84.3,84.53,84.27,84.5,76521.0,68.6544,68.8417,68.6299,68.8173,76521.0
2020-05-07 14:55:00,84.5,84.51,84.3,84.4,74116.0,68.8173,68.8254,68.6544,68.7358,74116.0
2020-05-07 15:00:00,84.38,84.49,84.26,84.43,100027.0,68.7195,68.8091,68.6218,68.7602,100027.0
2020-05-07 15:05:00,84.42,84.75,84.4,84.74,78721.0,68.7521,69.0209,68.7358,69.0127,78721.0
2020-05-07 15:10:00,84.75,84.76,84.44,84.46,78353.0,69.0209,69.029,68.7684,68.7847,78353.0
2020-05-07 15:15:00,84.45,84.47,84.02,84.12,135519.0,68.7765,68.7928,68.4263,68.5078,135519.0
2020-05-07 15:20:00,84.13,84.35,84.08,84.29,65548.0,68.5159,68.6951,68.4752,68.6462,65548.0
2020-05-07 15:25:00,84.31,84.54,84.26,84.52,87302.0,68.6625,68.8498,68.6218,68.8335,87302.0
2020-05-07 15:30:00,84.5,84.58,84.23,84.31,110463.0,68.8173,68.8824,68.5974,68.6625,110463.0
2020-05-07 15:35:00,84.32,84.47,84.27,84.35,84205.0,68.6707,68.7928,68.6299,68.6951,84205.0
2020-05-07 15:40:00,84.35,84.4,84.18,84.23,97697.0,68.6951,68.7358,68.5566,68.5974,97697.0
2020-05-07 15:45:00,84.23,84.41,84.22,84.22,113710.0,68.5974,68.744,68.5892,68.5892,113710.0
2020-05-07 15:50:00,84.23,84.42,84.16,84.26,258496.0,68.5974,68.7521,68.5404,68.6218,258496.0
2020-05-07 15:55:00,84.27,84.37,84.12,84.19,240637.0,68.6299,68.7114,68.5078,68.5648,240637.0
2020-05-08 09:30:00,84.42,84.66,83.84,84.06,356770.0,68.7521,68.9476,68.2797,68.4589,356770.0
2020-05-08 09:35:00,84.06,84.07,83.29,83.49,288009.0,68.4589,68.4671,67.8318,67.9947,288009.0
2020-05-08 09:40:00,83.49,83.64,83.34,83.61,181587.0,67.9947,68.1169,67.8725,68.0924,181587.0
2020-05-08 09:45:00,83.63,83.76,83.4,83.43,144095.0,68.1087,68.2146,67.9214,67.9458,144095.0
2020-05-08 09:50:00,83.4,83.55,83.25,83.39,135198.0,67.9214,68.0436,67.7992,67.9133,135198.0
2020-05-08 09:55:00,83.38,83.97,83.38,83.83,93776.0,67.9051,68.3856,67.9051,68.2716,93776.0
2020-05-08 10:00:00,83.85,84.16,83.85,84.15,149705.0,68.2879,68.5404,68.2879,68.5322,149705.0
2020-05-08 10:05:00,84.15,84.28,83.82,84.07,80529.0,68.5322,68.6381,68.2635,68.4671,80529.0
2020-05-08 10:10:00,84.08,84.2,83.97,84.05,82503.0,68.4752,68.5729,68.3856,68.4508,82503.0
2020-05-08 10:15:00,84.06,84.18,83.83,84.16,155764.0,68.4589,68.5566,68.2716,68.5404,155764.0
2020-05-08 10:20:00,84.15,84.16,83.51,83.58,141612.0,68.5322,68.5404,68.011,68.068,141612.0
2020-05-08 10:25:00,83.58,83.87,83.43,83.87,182572.0,68.068,68.3042,67.9458,68.3042,182572.0
2020-05-08 10:30:00,83.86,83.89,83.46,83.52,131818.0,68.296,68.3205,67.9703,68.0191,131818.0
2020-05-08 10:35:00,83.52,83.57,83.46,83.48,120725.0,68.0191,68.0599,67.9703,67.9866,120725.0
2020-05-08 10:40:00,83.49,83.52,83.21,83.31,130416.0,67.9947,68.0191,67.7667,67.8481,130416.0
2020-05-08 10:45:00,83.31,83.71,83.31,83.65,89051.0,67.8481,68.1739,67.8481,68.125,89051.0
2020-05-08 10:50:00,83.65,84.24,83.64,83.84,365202.0,68.125,68.6055,68.1169,68.2797,365202.0
2020-05-08 10:55:00,83.83,84.17,83.75,84.15,107326.0,68.2716,68.5485,68.2064,68.5322,107326.0
2020-05-08 11:00:00,84.15,84.39,84.11,84.25,119610.0,68.5322,68.7277,68.4996,68.6137,119610.0
2020-05-08 11:05:00,84.26,84.27,83.98,84.06,128507.0,68.6218,68.6299,68.3938,68.4589,128507.0
2020-05-08 11:10:00,84.09,84.14,83.88,84.0,87195.0,68.4833,68.5241,68.3123,68.4101,87195.0
2020-05-08 11:15:00,83.99,84.0,83.85,83.99,110600.0,68.4019,68.4101,68.2879,68.4019,110600.0
2020-05-08 11:20:00,83.98,83.99,83.72,83.8,114026.0,68.3938,68.4019,68.182,68.2472,114026.0
2020-05-08 11:25:00,83.78,83.85,83.65,83.71,97276.0,68.2309,68.2879,68.125,68.1739,97276.0
2020-05-08 11:30:00,83.72,83.77,83.6,83.68,72687.0,68.182,68.2227,68.0843,68.1494,72687.0
2020-05-08 11:35:00,83.67,83.97,83.67,83.94,49166.0,68.1413,68.3856,68.1413,68.3612,49166.0
2020-05-08 11:40:00,83.94,84.03,83.93,83.98,73996.0,68.3612,68.4345,68.353,68.3938,73996.0
2020-05-08 11:45:00,83.98,84.0,83.82,83.84,34973.0,68.3938,68.4101,68.2635,68.2797,34973.0
2020-05-08 11:50:00,83.85,83.9,83.68,83.7,71144.0,68.2879,68.3286,68.1494,68.1657,71144.0
2020-05-08 11:55:00,83.71,83.8,83.66,83.71,91936.0,68.1739,68.2472,68.1332,68.1739,91936.0
2020-05-08 12:00:00,83.72,83.76,83.65,83.69,66100.0,68.182,68.2146,68.125,68.1576,66100.0
2020-05-08 12:05:00,83.69,83.73,83.47,83.48,77739.0,68.1576,68.1902,67.9784,67.9866,77739.0
2020-05-08 12:10:00,83.48,83.74,83.47,83.65,72055.0,67.9866,68.1983,67.9784,68.125,72055.0
2020-05-08 12:15:00,83.66,83.69,83.55,83.64,77667.0,68.1332,68.1576,68.0436,68.1169,77667.0
2020-05-08 12:20:00,83.64,83.69,83.59,83.63,69407.0,68.1169,68.1576,68.0761,68.1087,69407.0
2020-05-08 12:25:00,83.63,83.65,83.45,83.64,81230.0,68.1087,68.125,67.9621,68.1169,81230.0
2020-05-08 12:30:00,83.64,83.65,83.41,83.54,124174.0,68.1169,68.125,67.9296,68.0354,124174.0
2020-05-08 12:35:00,83.54,83.69,83.4,83.57,136937.0,68.0354,68.1576,67.9214,68.0599,136937.0
2020-05-08 12:40:00,83.58,83.62,83.3,83.37,296776.0,68.068,68.1006,67.84,67.897,296776.0
2020-05-08 12:45:00,83.37,83.45,82.86,83.01,425570.0,67.897,67.9621,67.4816,67.6038,425570.0
2020-05-08 12:50:00,83.01,83.3,83.01,83.27,96678.0,67.6038,67.84,67.6038,67.8155,96678.0
2020-05-08 12:55:00,83.28,83.3,82.94,82.98,131409.0,67.8237,67.84,67.5468,67.5794,131409.0
2020-05-08 13:00:00,83.0,83.05,82.85,82.94,163829.0,67.5956,67.6364,67.4735,67.5468,163829.0
2020-05-08 13:05:00,82.94,82.97,82.69,82.79,137115.0,67.5468,67.5712,67.3432,67.4246,137115.0
2020-05-08 13:10:00,82.79,82.83,82.65,82.69,136996.0,67.4246,67.4572,67.3106,67.3432,136996.0
2020-05-08 13:15:00,82.68,82.75,82.55,82.68,126151.0,67.335,67.392,67.2292,67.335,126151.0
2020-05-08 13:20:00,82.68,82.9,82.68,82.81,59542.0,67.335,67.5142,67.335,67.4409,59542.0
2020-05-08 13:25:00,82.8,82.99,82.71,82.97,61456.0,67.4328,67.5875,67.3595,67.5712,61456.0
2020-05-08 13:30:00,82.97,82.97,82.81,82.91,60166.0,67.5712,67.5712,67.4409,67.5223,60166.0
2020-05-08 13:35:00,82.92,82.92,82.71,82.86,48204.0,67.5305,67.5305,67.3595,67.4816,48204.0
2020-05-08 13:40:00,82.86,82.96,82.74,82.85,50471.0,67.4816,67.5631,67.3839,67.4735,50471.0
2020-05-08 13:45:00,82.85,82.89,82.77,82.85,25305.0,67.4735,67.5061,67.4083,67.4735,25305.0
2020-05-08 13:50:00,82.85,83.0,82.82,82.99,61035.0,67.4735,67.5956,67.4491,67.5875,61035.0
2020-05-08 13:55:00,82.99,83.14,82.94,83.08,100731.0,67.5875,67.7097,67.5468,67.6608,100731.0
2020-05-08 14:00:00,83.08,83.11,83.0,83.02,49352.0,67.6608,67.6852,67.5956,67.6119,49352.0
2020-05-08 14:05:00,83.03,83.16,83.01,83.11,44916.0,67.6201,67.726,67.6038,67.6852,44916.0
2020-05-08 14:10:00,83.11,83.21,82.45,83.07,216921.0,67.6852,67.7667,67.1477,67.6527,216921.0
2020-05-08 14:15:00,83.08,83.19,82.96,83.0,128936.0,67.6608,67.7504,67.5631,67.5956,128936.0
2020-05-08 14:20:00,83.02,83.02,82.88,82.94,61258.0,67.6119,67.6119,67.4979,67.5468,61258.0
2020-05-08 14:25:00,82.94,82.98,82.84,82.89,73934.0,67.5468,67.5794,67.4653,67.5061,73934.0
2020-05-08 14:30:00,82.89,82.9,82.75,82.8,108070.0,67.5061,67.5142,67.392,67.4328,108070.0
2020-05-08 14:35:00,82.8,82.95,82.76,82.93,120035.0,67.4328,67.5549,67.4002,67.5386,120035.0
2020-05-08 14:40:00,82.92,83.3,82.92,83.12,113235.0,67.5305,67.84,67.5305,67.6934,113235.0
2020-05-08 14:45:00,83.12,83.21,83.08,83.15,65836.0,67.6934,67.7667,67.6608,67.7178,65836.0
2020-05-08 14:50:00,83.15,83.29,83.14,83.2,53423.0,67.7178,67.8318,67.7097,67.7585,53423.0
2020-05-08 14:55:00,83.21,83.33,83.19,83.31,63030.0,67.7667,67.8644,67.7504,67.8481,63030.0
2020-05-08 15:00:00,83.32,83.42,83.31,83.34,119373.0,67.8563,67.9377,67.8481,67.8725,119373.0
2020-05-08 15:05:00,83.34,83.45,83.26,83.43,116050.0,67.8725,67.9621,67.8074,67.9458,116050.0
2020-05-08 15:10:00,83.44,83.46,83.15,83.41,234335.0,67.954,67.9703,67.7178,67.9296,234335.0
2020-05-08 15:15:00,83.41,83.44,83.28,83.29,167619.0,67.9296,67.954,67.8237,67.8318,167619.0
2020-05-08 15:20:00,83.29,83.31,83.23,83.25,107590.0,67.8318,67.8481,67.783,67.7992,107590.0
2020-05-08 15:25:00,83.26,83.53,83.26,83.46,161048.0,67.8074,68.0273,67.8074,67.9703,161048.0
2020-05-08 15:30:00,83.45,83.62,83.38,83.56,185583.0,67.9621,68.1006,67.9051,68.0517,185583.0
2020-05-08 15:35:00,83.56,83.7,83.52,83.66,234685.0,68.0517,68.1657,68.0191,68.1332,234685.0
2020-05-08 15:40:00,83.66,83.7,83.58,83.68,201425.0,68.1332,68.1657,68.068,68.1494,201425.0
2020-05-08 15:45:00,83.67,83.68,83.41,83.47,448355.0,68.1413,68.1494,67.9296,67.9784,448355.0
2020-05-08 15:50:00,83.46,83.99,83.45,83.98,553160.0,67.9703,68.4019,67.9621,68.3938,553160.0
2020-05-08 15:55:00,83.98,84.21,83.86,84.01,1063656.0,68.3938,68.5811,68.296,68.4182,1063656.0
2020-05-11 09:30:00,84.94,85.08,83.98,84.36,425208.0,69.1756,69.2896,68.3938,68.7032,425208.0
2020-05-11 09:35:00,84.35,84.72,84.19,84.71,216760.0,68.6951,68.9964,68.5648,68.9883,216760.0
2020-05-11 09:40:00,84.71,84.98,84.63,84.85,177384.0,68.9883,69.2082,68.9231,69.1023,177384.0
2020-05-11 09:45:00,84.85,84.86,84.51,84.61,127546.0,69.1023,69.1104,68.8254,68.9068,127546.0
2020-05-11 09:50:00,84.62,85.07,84.62,84.81,245564.0,68.915,69.2815,68.915,69.0697,245564.0
2020-05-11 09:55:00,84.81,84.81,84.35,84.63,105371.0,69.0697,69.0697,68.6951,68.9231,105371.0
2020-05-11 10:00:00,84.6,84.77,84.46,84.75,136084.0,68.8987,69.0371,68.7847,69.0209,136084.0
2020-05-11 10:05:00,84.75,84.82,84.69,84.71,130191.0,69.0209,69.0779,68.972,68.9883,130191.0
2020-05-11 10:10:00,84.72,85.14,84.71,85.07,200098.0,68.9964,69.3385,68.9883,69.2815,200098.0
2020-05-11 10:15:00,85.07,85.17,84.97,85.05,126088.0,69.2815,69.3629,69.2,69.2652,126088.0
2020-05-11 10:20:00,85.03,85.42,85.03,85.22,150493.0,69.2489,69.5665,69.2489,69.4036,150493.0
2020-05-11 10:25:00,85.24,85.54,85.17,85.36,105234.0,69.4199,69.6642,69.3629,69.5176,105234.0
2020-05-11 10:30:00,85.36,85.51,85.18,85.27,103580.0,69.5176,69.6398,69.371,69.4443,103580.0
2020-05-11 10:35:00,85.26,85.4,85.13,85.39,108333.0,69.4362,69.5502,69.3303,69.5421,108333.0
2020-05-11 10:40:00,85.39,85.79,85.33,85.75,97062.0,69.5421,69.8678,69.4932,69.8353,97062.0
2020-05-11 10:45:00,85.76,85.86,85.52,85.57,140014.0,69.8434,69.9248,69.6479,69.6887,140014.0
2020-05-11 10:50:00,85.58,85.58,85.37,85.38,127191.0,69.6968,69.6968,69.5258,69.5339,127191.0
2020-05-11 10:55:00,85.38,85.44,85.23,85.32,104573.0,69.5339,69.5828,69.4118,69.4851,104573.0
2020-05-11 11:00:00,85.34,85.5,85.29,85.34,78331.0,69.5014,69.6317,69.4606,69.5014,78331.0
2020-05-11 11:05:00,85.33,85.36,85.19,85.2,113808.0,69.4932,69.5176,69.3792,69.3873,113808.0
2020-05-11 11:10:00,85.2,85.24,85.03,85.18,107088.0,69.3873,69.4199,69.2489,69.371,107088.0
2020-05-11 11:15:00,85.19,85.32,85.14,85.28,87412.0,69.3792,69.4851,69.3385,69.4525,87412.0
2020-05-11 11:20:00,85.28,85.28,85.06,85.14,89598.0,69.4525,69.4525,69.2733,69.3385,89598.0
2020-05-11 11:25:00,85.13,85.23,85.07,85.14,92316.0,69.3303,69.4118,69.2815,69.3385,92316.0
2020-05-11 11:30:00,85.14,85.34,85.14,85.21,64193.0,69.3385,69.5014,69.3385,69.3955,64193.0
2020-05-11 11:35:00,85.2,85.51,85.2,85.47,83864.0,69.3873,69.6398,69.3873,69.6072,83864.0
2020-05-11 11:40:00,85.47,85.68,85.38,85.68,52275.0,69.6072,69.7783,69.5339,69.7783,52275.0
2020-05-11 11:45:00,85.67,86.33,85.67,86.23,382108.0,69.7701,70.3076,69.7701,70.2262,382108.0
2020-05-11 11:50:00,86.23,86.3,86.05,86.18,208793.0,70.2262,70.2832,70.0796,70.1855,208793.0
2020-05-11 11:55:00,86.17,86.34,86.04,86.18,196392.0,70.1773,70.3158,70.0714,70.1855,196392.0
2020-05-11 12:00:00,86.19,86.22,85.94,86.12,87552.0,70.1936,70.218,69.99,70.1366,87552.0
2020-05-11 12:05:00,86.13,86.27,86.04,86.2,73811.0,70.1447,70.2588,70.0714,70.2017,73811.0
2020-05-11 12:10:00,86.22,86.3,86.12,86.17,117490.0,70.218,70.2832,70.1366,70.1773,117490.0
2020-05-11 12:15:00,86.17,86.27,85.99,86.02,272865.0,70.1773,70.2588,70.0307,70.0552,272865.0
2020-05-11 12:20:00,86.02,86.5,86.0,86.45,330304.0,70.0552,70.4461,70.0389,70.4053,330304.0
2020-05-11 12:25:00,86.48,86.58,86.37,86.54,291342.0,70.4298,70.5112,70.3402,70.4786,291342.0
2020-05-11 12:30:00,86.55,86.82,86.51,86.74,235031.0,70.4868,70.7067,70.4542,70.6415,235031.0
2020-05-11 12:35:00,86.76,87.14,86.69,87.01,334418.0,70.6578,70.9673,70.6008,70.8614,334418.0
2020-05-11 12:40:00,87.03,87.06,86.82,86.85,215780.0,70.8777,70.9021,70.7067,70.7311,215780.0
2020-05-11 12:45:00,86.86,86.94,86.54,86.56,215736.0,70.7393,70.8044,70.4786,70.4949,215736.0
2020-05-11 12:50:00,86.56,86.67,86.45,86.5,172108.0,70.4949,70.5845,70.4053,70.4461,172108.0
2020-05-11 12:55:00,86.51,86.51,86.28,86.31,200817.0,70.4542,70.4542,70.2669,70.2913,200817.0
2020-05-11 13:00:00,86.31,86.67,86.24,86.59,82055.0,70.2913,70.5845,70.2343,70.5194,82055.0
2020-05-11 13:05:00,86.6,86.63,86.41,86.5,73203.0,70.5275,70.5519,70.3728,70.4461,73203.0
2020-05-11 13:10:00,86.5,86.65,86.42,86.63,127881.0,70.4461,70.5682,70.3809,70.5519,127881.0
2020-05-11 13:15:00,86.64,87.02,86.63,86.98,123001.0,70.5601,70.8696,70.5519,70.837,123001.0
2020-05-11 13:20:00,87.01,87.14,87.01,87.14,82084.0,70.8614,70.9673,70.8614,70.9673,82084.0
2020-05-11 13:25:00,87.14,87.33,87.11,87.15,117247.0,70.9673,71.122,70.9429,70.9754,117247.0
2020-05-11 13:30:00,87.12,87.3,87.1,87.19,105964.0,70.951,71.0976,70.9347,71.008,105964.0
2020-05-11 13:35:00,87.19,87.25,86.9,86.92,135774.0,71.008,71.0569,70.7718,70.7881,135774.0
2020-05-11 13:40:00,86.93,87.02,86.73,86.73,155203.0,70.7963,70.8696,70.6334,70.6334,155203.0
2020-05-11 13:45:00,86.74,86.82,86.64,86.69,108698.0,70.6415,70.7067,70.5601,70.6008,108698.0
2020-05-11 13:50:00,86.69,86.75,86.42,86.67,125709.0,70.6008,70.6497,70.3809,70.5845,125709.0
2020-05-11 13:55:00,86.66,86.75,86.58,86.7,107872.0,70.5764,70.6497,70.5112,70.6089,107872.0
2020-05-11 14:00:00,86.7,86.77,86.44,86.45,133214.0,70.6089,70.666,70.3972,70.4053,133214.0
2020-05-11 14:05:00,86.45,86.59,86.34,86.57,108850.0,70.4053,70.5194,70.3158,70.5031,108850.0
2020-05-11 14:10:00,86.58,86.86,86.57,86.86,89847.0,70.5112,70.7393,70.5031,70.7393,89847.0
2020-05-11 14:15:00,86.86,87.12,86.84,87.03,112499.0,70.7393,70.951,70.723,70.8777,112499.0
2020-05-11 14:20:00,87.03,87.23,86.97,87.02,127964.0,70.8777,71.0406,70.8288,70.8696,127964.0
2020-05-11 14:25:00,87.03,87.16,86.93,87.05,144500.0,70.8777,70.9836,70.7963,70.894,144500.0
2020-05-11 14:30:00,87.04,87.12,87.02,87.04,83302.0,70.8858,70.951,70.8696,70.8858,83302.0
2020-05-11 14:35:00,87.03,87.32,87.03,87.32,68364.0,70.8777,71.1139,70.8777,71.1139,68364.0
2020-05-11 14:40:00,87.33,87.35,87.16,87.2,65837.0,71.122,71.1383,70.9836,71.0161,65837.0
2020-05-11 14:45:00,87.2,87.33,87.15,87.29,82305.0,71.0161,71.122,70.9754,71.0894,82305.0
2020-05-11 14:50:00,87.29,87.44,87.26,87.42,89973.0,71.0894,71.2116,71.065,71.1953,89973.0
2020-05-11 14:55:00,87.41,87.47,87.16,87.2,117598.0,71.1872,71.236,70.9836,71.0161,117598.0
2020-05-11 15:00:00,87.2,87.29,87.17,87.28,139859.0,71.0161,71.0894,70.9917,71.0813,139859.0
2020-05-11 15:05:00,87.29,87.71,87.27,87.67,170940.0,71.0894,71.4315,71.0732,71.3989,170940.0
2020-05-11 15:10:00,87.67,87.8,87.53,87.63,148066.0,71.3989,71.5048,71.2849,71.3663,148066.0
2020-05-11 15:15:00,87.62,87.87,87.57,87.87,129917.0,71.3582,71.5618,71.3175,71.5618,129917.0
2020-05-11 15:20:00,87.86,88.04,87.8,87.98,243161.0,71.5537,71.7002,71.5048,71.6514,243161.0
2020-05-11 15:25:00,87.98,88.25,87.91,88.16,271414.0,71.6514,71.8713,71.5944,71.798,271414.0
2020-05-11 15:30:00,88.15,88.28,88.06,88.08,203257.0,71.7898,71.8957,71.7165,71.7328,203257.0
2020-05-11 15:35:00,88.08,88.39,88.06,88.39,190272.0,71.7328,71.9853,71.7165,71.9853,190272.0
2020-05-11 15:40:00,88.39,88.47,87.94,87.98,267444.0,71.9853,72.0504,71.6188,71.6514,267444.0
2020-05-11 15:45:00,87.99,88.16,87.94,87.98,188717.0,71.6595,71.798,71.6188,71.6514,188717.0
2020-05-11 15:50:00,87.98,88.25,87.98,88.21,298112.0,71.6514,71.8713,71.6514,71.8387,298112.0
2020-05-11 15:55:00,88.21,88.3,87.8,87.83,747240.0,71.8387,71.912,71.5048,71.5292,747240.0
2020-05-12 09:30:00,90.0,90.32,89.11,89.27,846019.0,73.2965,73.5571,72.5717,72.702,846019.0
2020-05-12 09:35:00,89.34,89.34,88.56,88.58,299635.0,72.759,72.759,72.1237,72.14,299635.0
2020-05-12 09:40:00,88.58,89.92,88.47,89.85,406179.0,72.14,73.2313,72.0504,73.1743,406179.0
2020-05-12 09:45:00,89.86,90.08,89.32,90.01,401405.0,73.1825,73.3616,72.7427,73.3046,401405.0
2020-05-12 09:50:00,90.02,90.49,89.77,90.46,416883.0,73.3128,73.6955,73.1092,73.6711,416883.0
2020-05-12 09:55:00,90.47,90.75,90.21,90.4,445766.0,73.6793,73.9073,73.4675,73.6222,445766.0
2020-05-12 10:00:00,90.42,90.87,90.1,90.71,277254.0,73.6385,74.005,73.3779,73.8747,277254.0
2020-05-12 10:05:00,90.72,90.92,90.48,90.89,238786.0,73.8829,74.0457,73.6874,74.0213,238786.0
2020-05-12 10:10:00,90.88,91.22,90.58,91.19,244328.0,74.0132,74.2901,73.7688,74.2656,244328.0
2020-05-12 10:15:00,91.19,91.34,90.8,91.16,310017.0,74.2656,74.3878,73.948,74.2412,310017.0
2020-05-12 10:20:00,91.14,91.32,91.0,91.3,179788.0,74.2249,74.3715,74.1109,74.3552,179788.0
2020-05-12 10:25:00,91.31,91.32,90.56,90.77,304415.0,74.3634,74.3715,73.7526,73.9236,304415.0
2020-05-12 10:30:00,90.78,90.8,90.19,90.31,175795.0,73.9317,73.948,73.4512,73.5489,175795.0
2020-05-12 10:35:00,90.31,90.83,90.29,90.82,170233.0,73.5489,73.9724,73.5327,73.9643,170233.0
2020-05-12 10:40:00,90.84,90.93,90.76,90.85,136777.0,73.9806,74.0539,73.9154,73.9887,136777.0
2020-05-12 10:45:00,90.86,91.07,90.8,91.07,184277.0,73.9969,74.1679,73.948,74.1679,184277.0
2020-05-12 10:50:00,91.04,91.19,90.92,90.98,145715.0,74.1435,74.2656,74.0457,74.0946,145715.0
2020-05-12 10:55:00,90.96,91.19,90.89,91.12,217581.0,74.0783,74.2656,74.0213,74.2086,217581.0
2020-05-12 11:00:00,91.14,91.24,91.03,91.11,96530.0,74.2249,74.3063,74.1353,74.2005,96530.0
2020-05-12 11:05:00,91.12,91.19,90.98,91.12,134610.0,74.2086,74.2656,74.0946,74.2086,134610.0
2020-05-12 11:10:00,91.12,91.45,91.11,91.43,128384.0,74.2086,74.4774,74.2005,74.4611,128384.0
2020-05-12 11:15:00,91.43,91.61,91.37,91.51,134612.0,74.4611,74.6077,74.4122,74.5262,134612.0
2020-05-12 11:20:00,91.5,91.79,91.41,91.62,178006.0,74.5181,74.7543,74.4448,74.6158,178006.0
2020-05-12 11:25:00,91.61,91.86,91.56,91.8,181820.0,74.6077,74.8113,74.567,74.7624,181820.0
2020-05-12 11:30:00,91.8,92.13,91.76,91.81,486132.0,74.7624,75.0312,74.7298,74.7706,486132.0
2020-05-12 11:35:00,91.8,91.93,91.47,91.51,136001.0,74.7624,74.8683,74.4937,74.5262,136001.0
2020-05-12 11:40:00,91.51,91.51,91.11,91.14,142991.0,74.5262,74.5262,74.2005,74.2249,142991.0
2020-05-12 11:45:00,91.14,91.32,91.1,91.29,103350.0,74.2249,74.3715,74.1923,74.3471,103350.0
2020-05-12 11:50:00,91.3,91.41,91.23,91.33,99294.0,74.3552,74.4448,74.2982,74.3796,99294.0
2020-05-12 11:55:00,91.34,91.53,91.3,91.36,98452.0,74.3878,74.5425,74.3552,74.4041,98452.0
2020-05-12 12:00:00,91.37,91.48,91.25,91.43,78425.0,74.4122,74.5018,74.3145,74.4611,78425.0
2020-05-12 12:05:00,91.43,91.47,91.27,91.27,111570.0,74.4611,74.4937,74.3308,74.3308,111570.0
2020-05-12 12:10:00,91.28,91.29,91.06,91.2,106901.0,74.3389,74.3471,74.1598,74.2738,106901.0
2020-05-12 12:15:00,91.2,91.28,91.09,91.19,145899.0,74.2738,74.3389,74.1842,74.2656,145899.0
2020-05-12 12:20:00,91.19,91.22,91.03,91.13,79722.0,74.2656,74.2901,74.1353,74.2168,79722.0
2020-05-12 12:25:00,91.14,91.24,91.02,91.13,108823.0,74.2249,74.3063,74.1272,74.2168,108823.0
2020-05-12 12:30:00,91.14,91.25,91.04,91.15,89927.0,74.2249,74.3145,74.1435,74.233,89927.0
2020-05-12 12:35:00,91.15,91.37,91.02,91.29,114235.0,74.233,74.4122,74.1272,74.3471,114235.0
2020-05-12 12:40:00,91.3,91.48,91.15,91.48,105887.0,74.3552,74.5018,74.233,74.5018,105887.0
2020-05-12 12:45:00,91.47,91.54,91.36,91.42,104723.0,74.4937,74.5507,74.4041,74.4529,104723.0
2020-05-12 12:50:00,91.41,91.52,91.36,91.47,63776.0,74.4448,74.5344,74.4041,74.4937,63776.0
2020-05-12 12:55:00,91.48,91.72,91.33,91.67,146458.0,74.5018,74.6973,74.3796,74.6565,146458.0
2020-05-12 13:00:00,91.66,91.83,91.62,91.75,147053.0,74.6484,74.7868,74.6158,74.7217,147053.0
2020-05-12 13:05:00,91.75,91.96,91.74,91.8,109182.0,74.7217,74.8927,74.7135,74.7624,109182.0
2020-05-12 13:10:00,91.78,91.86,91.51,91.6,153080.0,74.7461,74.8113,74.5262,74.5995,153080.0
2020-05-12 13:15:00,91.6,91.65,91.41,91.53,138553.0,74.5995,74.6403,74.4448,74.5425,138553.0
2020-05-12 13:20:00,91.54,91.65,91.44,91.45,112738.0,74.5507,74.6403,74.4692,74.4774,112738.0
2020-05-12 13:25:00,91.44,91.81,91.44,91.72,93508.0,74.4692,74.7706,74.4692,74.6973,93508.0
2020-05-12 13:30:00,91.72,91.78,91.65,91.69,116433.0,74.6973,74.7461,74.6403,74.6728,116433.0
2020-05-12 13:35:00,91.68,91.86,91.57,91.76,127756.0,74.6647,74.8113,74.5751,74.7298,127756.0
2020-05-12 13:40:00,91.75,91.85,91.61,91.8,95213.0,74.7217,74.8031,74.6077,74.7624,95213.0
2020-05-12 13:45:00,91.8,91.84,91.62,91.71,70087.0,74.7624,74.795,74.6158,74.6891,70087.0
2020-05-12 13:50:00,91.72,91.76,91.47,91.54,68659.0,74.6973,74.7298,74.4937,74.5507,68659.0
2020-05-12 13:55:00,91.55,91.65,91.51,91.54,57077.0,74.5588,74.6403,74.5262,74.5507,57077.0
2020-05-12 14:00:00,91.53,91.57,91.43,91.44,82013.0,74.5425,74.5751,74.4611,74.4692,82013.0
2020-05-12 14:05:00,91.44,91.56,91.42,91.52,79375.0,74.4692,74.567,74.4529,74.5344,79375.0
2020-05-12 14:10:00,91.51,91.62,91.46,91.5,94193.0,74.5262,74.6158,74.4855,74.5181,94193.0
2020-05-12 14:15:00,91.5,91.62,91.47,91.55,138898.0,74.5181,74.6158,74.4937,74.5588,138898.0
2020-05-12 14:20:00,91.57,91.83,91.57,91.77,101909.0,74.5751,74.7868,74.5751,74.738,101909.0
2020-05-12 14:25:00,91.77,92.02,91.72,92.01,103712.0,74.738,74.9416,74.6973,74.9334,103712.0
2020-05-12 14:30:00,92.0,92.02,91.8,91.98,148298.0,74.9253,74.9416,74.7624,74.909,148298.0
2020-05-12 14:35:00,91.98,92.23,91.95,92.14,156894.0,74.909,75.1126,74.8846,75.0393,156894.0
2020-05-12 14:40:00,92.14,92.19,91.83,92.01,96685.0,75.0393,75.08,74.7868,74.9334,96685.0
2020-05-12 14:45:00,92.01,92.03,91.84,91.84,88168.0,74.9334,74.9497,74.795,74.795,88168.0
2020-05-12 14:50:00,91.84,92.08,91.84,92.03,76679.0,74.795,74.9904,74.795,74.9497,76679.0
2020-05-12 14:55:00,92.03,92.06,91.9,91.97,69433.0,74.9497,74.9742,74.8439,74.9009,69433.0
2020-05-12 15:00:00,91.97,92.01,91.89,91.9,90232.0,74.9009,74.9334,74.8357,74.8439,90232.0
2020-05-12 15:05:00,91.9,92.14,91.89,91.92,146764.0,74.8439,75.0393,74.8357,74.8601,146764.0
2020-05-12 15:10:00,91.9,91.91,91.56,91.61,145690.0,74.8439,74.852,74.567,74.6077,145690.0
2020-05-12 15:15:00,91.61,91.81,91.55,91.58,119909.0,74.6077,74.7706,74.5588,74.5832,119909.0
2020-05-12 15:20:00,91.57,91.58,91.16,91.16,140496.0,74.5751,74.5832,74.2412,74.2412,140496.0
2020-05-12 15:25:00,91.16,91.36,91.05,91.31,147013.0,74.2412,74.4041,74.1516,74.3634,147013.0
2020-05-12 15:30:00,91.31,91.47,91.28,91.41,166586.0,74.3634,74.4937,74.3389,74.4448,166586.0
2020-05-12 15:35:00,91.41,91.48,91.08,91.19,198834.0,74.4448,74.5018,74.176,74.2656,198834.0
2020-05-12 15:40:00,91.18,91.18,90.67,90.68,262414.0,74.2575,74.2575,73.8421,73.8503,262414.0
2020-05-12 15:45:00,90.68,90.89,90.59,90.71,232778.0,73.8503,74.0213,73.777,73.8747,232778.0
2020-05-12 15:50:00,90.68,90.87,90.6,90.79,351477.0,73.8503,74.005,73.7851,73.9399,351477.0
2020-05-12 15:55:00,90.79,90.8,90.32,90.35,588652.0,73.9399,73.948,73.5571,73.5815,588652.0
2020-05-13 09:30:00,90.74,91.88,90.69,91.87,604076.0,73.8991,74.8276,73.8584,74.8194,604076.0
2020-05-13 09:35:00,91.82,92.24,91.67,92.11,303124.0,74.7787,75.1208,74.6565,75.0149,303124.0
2020-05-13 09:40:00,92.1,92.12,90.73,90.73,312018.0,75.0067,75.023,73.891,73.891,312018.0
2020-05-13 09:45:00,90.75,90.82,90.42,90.57,267731.0,73.9073,73.9643,73.6385,73.7607,267731.0
2020-05-13 09:50:00,90.59,90.95,90.5,90.56,278322.0,73.777,74.0702,73.7037,73.7526,278322.0
2020-05-13 09:55:00,90.56,90.67,89.85,89.94,251029.0,73.7526,73.8421,73.1743,73.2476,251029.0
2020-05-13 10:00:00,89.92,90.25,89.87,90.0,148730.0,73.2313,73.5001,73.1906,73.2965,148730.0
2020-05-13 10:05:00,90.0,90.58,90.0,90.46,120610.0,73.2965,73.7688,73.2965,73.6711,120610.0
2020-05-13 10:10:00,90.48,90.55,90.26,90.41,151007.0,73.6874,73.7444,73.5082,73.6304,151007.0
2020-05-13 10:15:00,90.39,90.47,90.09,90.16,112630.0,73.6141,73.6793,73.3698,73.4268,112630.0
2020-05-13 10:20:00,90.16,90.2,90.0,90.07,96061.0,73.4268,73.4594,73.2965,73.3535,96061.0
2020-05-13 10:25:00,90.07,90.48,90.0,90.48,112230.0,73.3535,73.6874,73.2965,73.6874,112230.0
2020-05-13 10:30:00,90.49,90.87,90.45,90.49,124176.0,73.6955,74.005,73.663,73.6955,124176.0
2020-05-13 10:35:00,90.5,90.7,90.43,90.54,99417.0,73.7037,73.8666,73.6467,73.7363,99417.0
2020-05-13 10:40:00,90.54,90.56,90.32,90.33,129611.0,73.7363,73.7526,73.5571,73.5652,129611.0
2020-05-13 10:45:00,90.32,90.63,90.23,90.56,208106.0,73.5571,73.8096,73.4838,73.7526,208106.0
2020-05-13 10:50:00,90.54,90.6,90.32,90.49,162365.0,73.7363,73.7851,73.5571,73.6955,162365.0
2020-05-13 10:55:00,90.5,90.55,90.38,90.44,160706.0,73.7037,73.7444,73.606,73.6548,160706.0
2020-05-13 11:00:00,90.44,90.47,90.33,90.47,120566.0,73.6548,73.6793,73.5652,73.6793,120566.0
2020-05-13 11:05:00,90.47,90.57,90.3,90.42,118120.0,73.6793,73.7607,73.5408,73.6385,118120.0
2020-05-13 11:10:00,90.43,90.56,90.22,90.25,123919.0,73.6467,73.7526,73.4757,73.5001,123919.0
2020-05-13 11:15:00,90.25,90.27,89.87,89.92,206498.0,73.5001,73.5164,73.1906,73.2313,206498.0
2020-05-13 11:20:00,89.91,89.96,88.95,89.23,212241.0,73.2232,73.2639,72.4414,72.6694,212241.0
2020-05-13 11:25:00,89.23,89.62,89.12,89.61,136894.0,72.6694,72.987,72.5798,72.9789,136894.0
2020-05-13 11:30:00,89.62,89.72,89.43,89.5,124183.0,72.987,73.0685,72.8323,72.8893,124183.0
2020-05-13 11:35:00,89.51,89.74,89.38,89.74,120613.0,72.8974,73.0847,72.7916,73.0847,120613.0
2020-05-13 11:40:00,89.73,89.76,89.46,89.48,113642.0,73.0766,73.101,72.8567,72.873,113642.0
2020-05-13 11:45:00,89.48,89.48,89.12,89.22,128375.0,72.873,72.873,72.5798,72.6612,128375.0
2020-05-13 11:50:00,89.22,89.31,88.9,88.95,117299.0,72.6612,72.7345,72.4006,72.4414,117299.0
2020-05-13 11:55:00,88.94,89.31,88.8,89.27,139980.0,72.4332,72.7345,72.3192,72.702,139980.0
2020-05-13 12:00:00,89.26,89.3,88.73,88.81,120370.0,72.6938,72.7264,72.2622,72.3273,120370.0
2020-05-13 12:05:00,88.81,88.97,88.64,88.89,295272.0,72.3273,72.4576,72.1889,72.3925,295272.0
2020-05-13 12:10:00,88.9,89.02,88.41,88.5,130092.0,72.4006,72.4984,72.0016,72.0749,130092.0
2020-05-13 12:15:00,88.49,88.64,88.27,88.48,133775.0,72.0667,72.1889,71.8876,72.0586,133775.0
2020-05-13 12:20:00,88.48,88.82,88.47,88.66,133716.0,72.0586,72.3355,72.0504,72.2052,133716.0
2020-05-13 12:25:00,88.67,88.83,88.58,88.78,88909.0,72.2133,72.3436,72.14,72.3029,88909.0
2020-05-13 12:30:00,88.78,88.86,88.63,88.76,109916.0,72.3029,72.3681,72.1807,72.2866,109916.0
2020-05-13 12:35:00,88.76,88.97,88.58,88.79,164786.0,72.2866,72.4576,72.14,72.3111,164786.0
2020-05-13 12:40:00,88.78,89.05,88.76,88.98,136597.0,72.3029,72.5228,72.2866,72.4658,136597.0
2020-05-13 12:45:00,88.98,89.24,88.97,89.08,125462.0,72.4658,72.6775,72.4576,72.5472,125462.0
2020-05-13 12:50:00,89.08,89.2,88.97,89.03,154535.0,72.5472,72.645,72.4576,72.5065,154535.0
2020-05-13 12:55:00,89.03,89.07,88.7,88.82,233703.0,72.5065,72.5391,72.2378,72.3355,233703.0
2020-05-13 13:00:00,88.82,88.89,88.55,88.56,115195.0,72.3355,72.3925,72.1156,72.1237,115195.0
2020-05-13 13:05:00,88.57,88.64,88.38,88.51,100968.0,72.1319,72.1889,71.9771,72.083,100968.0
2020-05-13 13:10:00,88.5,88.83,88.5,88.5,166314.0,72.0749,72.3436,72.0749,72.0749,166314.0
2020-05-13 13:15:00,88.5,88.66,88.28,88.6,146920.0,72.0749,72.2052,71.8957,72.1563,146920.0
2020-05-13 13:20:00,88.59,88.61,88.3,88.32,86639.0,72.1482,72.1645,71.912,71.9283,86639.0
2020-05-13 13:25:00,88.31,88.45,88.17,88.19,87462.0,71.9201,72.0342,71.8061,71.8224,87462.0
2020-05-13 13:30:00,88.2,88.21,87.77,87.79,163273.0,71.8306,71.8387,71.4804,71.4966,163273.0
2020-05-13 13:35:00,87.77,88.05,87.73,87.99,94790.0,71.4804,71.7084,71.4478,71.6595,94790.0
2020-05-13 13:40:00,88.0,88.08,87.78,87.9,82973.0,71.6677,71.7328,71.4885,71.5862,82973.0
2020-05-13 13:45:00,87.89,88.08,87.85,88.01,59160.0,71.5781,71.7328,71.5455,71.6758,59160.0
2020-05-13 13:50:00,88.01,88.2,87.96,87.98,89979.0,71.6758,71.8306,71.6351,71.6514,89979.0
2020-05-13 13:55:00,87.97,88.27,87.96,88.25,66836.0,71.6432,71.8876,71.6351,71.8713,66836.0
2020-05-13 14:00:00,88.24,88.31,88.12,88.14,89906.0,71.8631,71.9201,71.7654,71.7817,89906.0
2020-05-13 14:05:00,88.15,88.39,88.14,88.3,94726.0,71.7898,71.9853,71.7817,71.912,94726.0
2020-05-13 14:10:00,88.29,88.46,88.24,88.33,162573.0,71.9039,72.0423,71.8631,71.9364,162573.0
2020-05-13 14:15:00,88.32,88.37,88.22,88.28,134135.0,71.9283,71.969,71.8468,71.8957,134135.0
2020-05-13 14:20:00,88.28,88.31,88.02,88.04,101254.0,71.8957,71.9201,71.684,71.7002,101254.0
2020-05-13 14:25:00,88.03,88.15,88.0,88.07,75679.0,71.6921,71.7898,71.6677,71.7247,75679.0
2020-05-13 14:30:00,88.06,88.11,87.89,87.91,101711.0,71.7165,71.7573,71.5781,71.5944,101711.0
2020-05-13 14:35:00,87.91,88.16,87.91,88.04,79952.0,71.5944,71.798,71.5944,71.7002,79952.0
2020-05-13 14:40:00,88.04,88.18,87.96,87.98,66266.0,71.7002,71.8143,71.6351,71.6514,66266.0
2020-05-13 14:45:00,87.98,88.39,87.98,88.38,97824.0,71.6514,71.9853,71.6514,71.9771,97824.0
2020-05-13 14:50:00,88.37,88.49,88.35,88.49,88158.0,71.969,72.0667,71.9527,72.0667,88158.0
2020-05-13 14:55:00,88.49,88.57,88.39,88.41,82389.0,72.0667,72.1319,71.9853,72.0016,82389.0
2020-05-13 15:00:00,88.42,88.84,88.42,88.73,124328.0,72.0097,72.3518,72.0097,72.2622,124328.0
2020-05-13 15:05:00,88.73,88.73,88.17,88.26,99888.0,72.2622,72.2622,71.8061,71.8794,99888.0
2020-05-13 15:10:00,88.26,88.35,88.16,88.24,78078.0,71.8794,71.9527,71.798,71.8631,78078.0
2020-05-13 15:15:00,88.24,88.44,88.2,88.44,85891.0,71.8631,72.026,71.8306,72.026,85891.0
2020-05-13 15:20:00,88.42,88.48,88.13,88.13,123382.0,72.0097,72.0586,71.7735,71.7735,123382.0
2020-05-13 15:25:00,88.14,88.44,88.06,88.36,91625.0,71.7817,72.026,71.7165,71.9609,91625.0
2020-05-13 15:30:00,88.35,88.52,88.24,88.48,107212.0,71.9527,72.0912,71.8631,72.0586,107212.0
2020-05-13 15:35:00,88.48,88.56,88.38,88.5,139593.0,72.0586,72.1237,71.9771,72.0749,139593.0
2020-05-13 15:40:00,88.51,88.65,88.49,88.53,116328.0,72.083,72.197,72.0667,72.0993,116328.0
2020-05-13 15:45:00,88.54,88.88,88.39,88.85,145593.0,72.1075,72.3843,71.9853,72.3599,145593.0
2020-05-13 15:50:00,88.84,88.98,88.64,88.8,299027.0,72.3518,72.4658,72.1889,72.3192,299027.0
2020-05-13 15:55:00,88.79,88.95,88.61,88.86,408726.0,72.3111,72.4414,72.1645,72.3681,408726.0
2020-05-14 09:30:00,87.62,88.17,87.42,87.87,429217.0,71.3582,71.8061,71.1953,71.5618,429217.0
2020-05-14 09:35:00,87.87,88.46,87.87,88.41,172995.0,71.5618,72.0423,71.5618,72.0016,172995.0
2020-05-14 09:40:00,88.41,88.69,88.18,88.38,508493.0,72.0016,72.2296,71.8143,71.9771,508493.0
2020-05-14 09:45:00,88.38,89.12,88.14,88.95,437118.0,71.9771,72.5798,71.7817,72.4414,437118.0
2020-05-14 09:50:00,88.99,89.19,88.87,89.04,442064.0,72.4739,72.6368,72.3762,72.5147,442064.0
2020-05-14 09:55:00,89.04,89.83,88.99,89.09,368591.0,72.5147,73.158,72.4739,72.5554,368591.0
2020-05-14 10:00:00,89.13,89.45,88.94,89.31,259465.0,72.588,72.8486,72.4332,72.7345,259465.0
2020-05-14 10:05:00,89.32,89.94,89.25,89.81,163019.0,72.7427,73.2476,72.6857,73.1417,163019.0
2020-05-14 10:10:00,89.79,89.79,89.12,89.21,164670.0,73.1255,73.1255,72.5798,72.6531,164670.0
2020-05-14 10:15:00,89.2,89.51,89.06,89.34,163946.0,72.645,72.8974,72.5309,72.759,163946.0
2020-05-14 10:20:00,89.34,89.74,89.34,89.67,108678.0,72.759,73.0847,72.759,73.0277,108678.0
2020-05-14 10:25:00,89.68,89.85,89.59,89.61,109622.0,73.0359,73.1743,72.9626,72.9789,109622.0
2020-05-14 10:30:00,89.58,89.82,89.58,89.76,132807.0,72.9544,73.1499,72.9544,73.101,132807.0
2020-05-14 10:35:00,89.76,90.29,89.75,90.09,211209.0,73.101,73.5327,73.0929,73.3698,211209.0
2020-05-14 10:40:00,90.08,90.26,89.91,90.25,200564.0,73.3616,73.5082,73.2232,73.5001,200564.0
2020-05-14 10:45:00,90.23,90.45,90.09,90.37,188732.0,73.4838,73.663,73.3698,73.5978,188732.0
2020-05-14 10:50:00,90.39,90.4,90.03,90.08,140017.0,73.6141,73.6222,73.3209,73.3616,140017.0
2020-05-14 10:55:00,90.09,90.27,89.85,90.08,128567.0,73.3698,73.5164,73.1743,73.3616,128567.0
2020-05-14 11:00:00,90.1,90.25,90.03,90.07,85467.0,73.3779,73.5001,73.3209,73.3535,85467.0
2020-05-14 11:05:00,90.03,90.05,89.78,89.86,95822.0,73.3209,73.3372,73.1173,73.1825,95822.0
2020-05-14 11:10:00,89.89,90.1,89.88,89.95,87617.0,73.2069,73.3779,73.1988,73.2558,87617.0
2020-05-14 11:15:00,89.93,90.03,89.79,89.81,116258.0,73.2395,73.3209,73.1255,73.1417,116258.0
2020-05-14 11:20:00,89.83,89.86,89.57,89.68,91989.0,73.158,73.1825,72.9463,73.0359,91989.0
2020-05-14 11:25:00,89.68,89.74,89.53,89.66,88750.0,73.0359,73.0847,72.9137,73.0196,88750.0
2020-05-14 11:30:00,89.68,89.98,89.66,89.86,125519.0,73.0359,73.2802,73.0196,73.1825,125519.0
2020-05-14 11:35:00,89.88,90.18,89.57,89.59,110265.0,73.1988,73.4431,72.9463,72.9626,110265.0
2020-05-14 11:40:00,89.58,89.67,89.42,89.55,70830.0,72.9544,73.0277,72.8241,72.93,70830.0
2020-05-14 11:45:00,89.53,89.58,89.39,89.44,74494.0,72.9137,72.9544,72.7997,72.8404,74494.0
2020-05-14 11:50:00,89.42,89.71,89.37,89.63,52712.0,72.8241,73.0603,72.7834,72.9952,52712.0
2020-05-14 11:55:00,89.61,89.65,88.85,88.87,228823.0,72.9789,73.0114,72.3599,72.3762,228823.0
2020-05-14 12:00:00,88.88,89.18,88.8,89.17,72447.0,72.3843,72.6287,72.3192,72.6205,72447.0
2020-05-14 12:05:00,89.16,89.36,89.03,89.32,62642.0,72.6124,72.7753,72.5065,72.7427,62642.0
2020-05-14 12:10:00,89.31,89.74,89.31,89.68,65644.0,72.7345,73.0847,72.7345,73.0359,65644.0
2020-05-14 12:15:00,89.67,89.87,89.62,89.83,50906.0,73.0277,73.1906,72.987,73.158,50906.0
2020-05-14 12:20:00,89.82,90.25,89.73,90.24,102723.0,73.1499,73.5001,73.0766,73.4919,102723.0
2020-05-14 12:25:00,90.26,90.26,90.09,90.17,64893.0,73.5082,73.5082,73.3698,73.4349,64893.0
2020-05-14 12:30:00,90.17,90.35,90.15,90.28,57927.0,73.4349,73.5815,73.4186,73.5245,57927.0
2020-05-14 12:35:00,90.31,90.41,89.9,90.06,97637.0,73.5489,73.6304,73.215,73.3453,97637.0
2020-05-14 12:40:00,90.06,90.31,90.05,90.09,68184.0,73.3453,73.5489,73.3372,73.3698,68184.0
2020-05-14 12:45:00,90.08,90.1,89.9,90.03,48055.0,73.3616,73.3779,73.215,73.3209,48055.0
2020-05-14 12:50:00,90.04,90.36,90.01,90.34,47339.0,73.3291,73.5897,73.3046,73.5734,47339.0
2020-05-14 12:55:00,90.35,90.48,90.21,90.22,36172.0,73.5815,73.6874,73.4675,73.4757,36172.0
2020-05-14 13:00:00,90.23,90.3,90.14,90.2,117793.0,73.4838,73.5408,73.4105,73.4594,117793.0
2020-05-14 13:05:00,90.19,90.23,89.89,89.92,52380.0,73.4512,73.4838,73.2069,73.2313,52380.0
2020-05-14 13:10:00,89.98,90.02,89.72,89.77,58058.0,73.2802,73.3128,73.0685,73.1092,58058.0
2020-05-14 13:15:00,89.8,89.81,89.66,89.75,33948.0,73.1336,73.1417,73.0196,73.0929,33948.0
2020-05-14 13:20:00,89.73,89.89,89.68,89.89,64041.0,73.0766,73.2069,73.0359,73.2069,64041.0
2020-05-14 13:25:00,89.89,90.11,89.89,90.06,40871.0,73.2069,73.3861,73.2069,73.3453,40871.0
2020-05-14 13:30:00,90.07,90.24,90.01,90.03,31286.0,73.3535,73.4919,73.3046,73.3209,31286.0
2020-05-14 13:35:00,90.03,90.18,89.97,90.17,69952.0,73.3209,73.4431,73.2721,73.4349,69952.0
2020-05-14 13:40:00,90.17,90.19,89.77,89.8,37797.0,73.4349,73.4512,73.1092,73.1336,37797.0
2020-05-14 13:45:00,89.81,90.05,89.77,90.01,37025.0,73.1417,73.3372,73.1092,73.3046,37025.0
2020-05-14 13:50:00,90.01,90.2,89.97,90.08,41805.0,73.3046,73.4594,73.2721,73.3616,41805.0
2020-05-14 13:55:00,90.07,90.18,89.91,89.94,38152.0,73.3535,73.4431,73.2232,73.2476,38152.0
2020-05-14 14:00:00,89.95,89.95,89.53,89.54,75527.0,73.2558,73.2558,72.9137,72.9219,75527.0
2020-05-14 14:05:00,89.55,89.65,89.45,89.54,44001.0,72.93,73.0114,72.8486,72.9219,44001.0
2020-05-14 14:10:00,89.54,89.72,89.53,89.71,36296.0,72.9219,73.0685,72.9137,73.0603,36296.0
2020-05-14 14:15:00,89.71,89.74,89.47,89.54,36568.0,73.0603,73.0847,72.8648,72.9219,36568.0
2020-05-14 14:20:00,89.56,89.62,89.43,89.5,36437.0,72.9381,72.987,72.8323,72.8893,36437.0
2020-05-14 14:25:00,89.52,89.65,89.47,89.61,35422.0,72.9056,73.0114,72.8648,72.9789,35422.0
2020-05-14 14:30:00,89.63,89.67,89.37,89.38,31180.0,72.9952,73.0277,72.7834,72.7916,31180.0
2020-05-14 14:35:00,89.39,89.39,89.18,89.21,67115.0,72.7997,72.7997,72.6287,72.6531,67115.0
2020-05-14 14:40:00,89.21,89.27,89.07,89.17,70259.0,72.6531,72.702,72.5391,72.6205,70259.0
2020-05-14 14:45:00,89.17,89.24,89.09,89.16,40957.0,72.6205,72.6775,72.5554,72.6124,40957.0
2020-05-14 14:50:00,89.15,89.48,89.11,89.39,84087.0,72.6042,72.873,72.5717,72.7997,84087.0
2020-05-14 14:55:00,89.38,89.47,89.22,89.42,55243.0,72.7916,72.8648,72.6612,72.8241,55243.0
2020-05-14 15:00:00,89.39,89.65,89.31,89.62,32510.0,72.7997,73.0114,72.7345,72.987,32510.0
2020-05-14 15:05:00,89.59,89.8,89.53,89.77,40957.0,72.9626,73.1336,72.9137,73.1092,40957.0
2020-05-14 15:10:00,89.77,89.99,89.58,89.92,95349.0,73.1092,73.2883,72.9544,73.2313,95349.0
2020-05-14 15:15:00,89.94,90.02,89.83,89.94,56745.0,73.2476,73.3128,73.158,73.2476,56745.0
2020-05-14 15:20:00,89.96,90.17,89.9,90.13,58727.0,73.2639,73.4349,73.215,73.4024,58727.0
2020-05-14 15:25:00,90.12,90.16,89.86,90.08,129504.0,73.3942,73.4268,73.1825,73.3616,129504.0
2020-05-14 15:30:00,90.09,90.13,89.85,89.87,100452.0,73.3698,73.4024,73.1743,73.1906,100452.0
2020-05-14 15:35:00,89.88,90.01,89.74,89.81,73921.0,73.1988,73.3046,73.0847,73.1417,73921.0
2020-05-14 15:40:00,89.79,89.83,89.6,89.75,117052.0,73.1255,73.158,72.9707,73.0929,117052.0
2020-05-14 15:45:00,89.75,89.94,89.7,89.86,122845.0,73.0929,73.2476,73.0522,73.1825,122845.0
2020-05-14 15:50:00,89.8,89.97,89.72,89.9,144785.0,73.1336,73.2721,73.0685,73.215,144785.0
2020-05-14 15:55:00,89.91,90.0,89.63,89.97,285993.0,73.2232,73.2965,72.9952,73.2721,285993.0
2020-05-15 09:30:00,90.01,90.48,89.82,89.96,522411.0,73.3046,73.6874,73.1499,73.2639,522411.0
2020-05-15 09:35:00,89.96,90.05,89.66,89.97,86306.0,73.2639,73.3372,73.0196,73.2721,86306.0
2020-05-15 09:40:00,89.95,90.38,89.95,90.29,130439.0,73.2558,73.606,73.2558,73.5327,130439.0
2020-05-15 09:45:00,90.3,90.48,90.19,90.44,84351.0,73.5408,73.6874,73.4512,73.6548,84351.0
2020-05-15 09:50:00,90.44,90.85,90.4,90.72,167474.0,73.6548,73.9887,73.6222,73.8829,167474.0
2020-05-15 09:55:00,90.71,90.95,90.5,90.6,91861.0,73.8747,74.0702,73.7037,73.7851,91861.0
2020-05-15 10:00:00,90.61,90.87,90.43,90.52,118283.0,73.7933,74.005,73.6467,73.72,118283.0
2020-05-15 10:05:00,90.48,90.82,90.48,90.82,60923.0,73.6874,73.9643,73.6874,73.9643,60923.0
2020-05-15 10:10:00,90.83,91.07,90.77,91.0,120062.0,73.9724,74.1679,73.9236,74.1109,120062.0
2020-05-15 10:15:00,91.02,91.12,90.67,90.7,108366.0,74.1272,74.2086,73.8421,73.8666,108366.0
2020-05-15 10:20:00,90.7,90.72,90.25,90.25,63227.0,73.8666,73.8829,73.5001,73.5001,63227.0
2020-05-15 10:25:00,90.29,90.55,90.29,90.36,68126.0,73.5327,73.7444,73.5327,73.5897,68126.0
2020-05-15 10:30:00,90.34,90.39,90.06,90.09,90221.0,73.5734,73.6141,73.3453,73.3698,90221.0
2020-05-15 10:35:00,90.08,90.27,89.93,90.13,83967.0,73.3616,73.5164,73.2395,73.4024,83967.0
2020-05-15 10:40:00,90.14,90.17,89.96,90.09,67366.0,73.4105,73.4349,73.2639,73.3698,67366.0
2020-05-15 10:45:00,90.08,90.21,89.99,90.12,45546.0,73.3616,73.4675,73.2883,73.3942,45546.0
2020-05-15 10:50:00,90.14,90.22,89.82,89.83,73989.0,73.4105,73.4757,73.1499,73.158,73989.0
2020-05-15 10:55:00,89.85,89.89,89.74,89.83,39710.0,73.1743,73.2069,73.0847,73.158,39710.0
2020-05-15 11:00:00,89.82,89.82,89.42,89.53,61339.0,73.1499,73.1499,72.8241,72.9137,61339.0
2020-05-15 11:05:00,89.53,89.73,89.44,89.69,45910.0,72.9137,73.0766,72.8404,73.044,45910.0
2020-05-15 11:10:00,89.65,89.84,89.62,89.84,43363.0,73.0114,73.1662,72.987,73.1662,43363.0
2020-05-15 11:15:00,89.83,89.91,89.77,89.84,37377.0,73.158,73.2232,73.1092,73.1662,37377.0
2020-05-15 11:20:00,89.83,89.97,89.68,89.93,62247.0,73.158,73.2721,73.0359,73.2395,62247.0
2020-05-15 11:25:00,89.95,90.16,89.88,89.88,83722.0,73.2558,73.4268,73.1988,73.1988,83722.0
2020-05-15 11:30:00,89.88,90.06,89.88,89.98,95187.0,73.1988,73.3453,73.1988,73.2802,95187.0
2020-05-15 11:35:00,89.98,90.18,89.89,89.98,57472.0,73.2802,73.4431,73.2069,73.2802,57472.0
2020-05-15 11:40:00,90.01,90.18,89.92,90.09,72996.0,73.3046,73.4431,73.2313,73.3698,72996.0
2020-05-15 11:45:00,90.09,90.13,89.95,90.01,87084.0,73.3698,73.4024,73.2558,73.3046,87084.0
2020-05-15 11:50:00,90.03,90.36,90.01,90.33,74028.0,73.3209,73.5897,73.3046,73.5652,74028.0
2020-05-15 11:55:00,90.37,90.54,90.36,90.51,62427.0,73.5978,73.7363,73.5897,73.7118,62427.0
2020-05-15 12:00:00,90.5,90.7,90.49,90.54,57882.0,73.7037,73.8666,73.6955,73.7363,57882.0
2020-05-15 12:05:00,90.54,90.79,90.53,90.77,55057.0,73.7363,73.9399,73.7281,73.9236,55057.0
2020-05-15 12:10:00,90.78,90.88,90.67,90.81,49555.0,73.9317,74.0132,73.8421,73.9562,49555.0
2020-05-15 12:15:00,90.84,90.89,90.72,90.82,51846.0,73.9806,74.0213,73.8829,73.9643,51846.0
2020-05-15 12:20:00,90.82,91.04,90.82,90.99,74859.0,73.9643,74.1435,73.9643,74.1027,74859.0
2020-05-15 12:25:00,90.98,90.98,90.81,90.93,70565.0,74.0946,74.0946,73.9562,74.0539,70565.0
2020-05-15 12:30:00,90.92,91.09,90.87,91.09,73608.0,74.0457,74.1842,74.005,74.1842,73608.0
2020-05-15 12:35:00,91.09,91.15,90.95,91.0,62203.0,74.1842,74.233,74.0702,74.1109,62203.0
2020-05-15 12:40:00,91.0,91.03,90.73,90.77,82379.0,74.1109,74.1353,73.891,73.9236,82379.0
2020-05-15 12:45:00,90.77,90.77,90.46,90.6,81211.0,73.9236,73.9236,73.6711,73.7851,81211.0
2020-05-15 12:50:00,90.59,90.76,90.56,90.59,80386.0,73.777,73.9154,73.7526,73.777,80386.0
2020-05-15 12:55:00,90.59,90.6,90.35,90.55,65118.0,73.777,73.7851,73.5815,73.7444,65118.0
2020-05-15 13:00:00,90.55,90.7,90.51,90.53,122099.0,73.7444,73.8666,73.7118,73.7281,122099.0
2020-05-15 13:05:00,90.53,90.54,90.33,90.37,40872.0,73.7281,73.7363,73.5652,73.5978,40872.0
2020-05-15 13:10:00,90.37,90.54,90.34,90.53,50708.0,73.5978,73.7363,73.5734,73.7281,50708.0
2020-05-15 13:15:00,90.53,90.53,90.28,90.31,33126.0,73.7281,73.7281,73.5245,73.5489,33126.0
2020-05-15 13:20:00,90.29,90.36,90.22,90.24,41499.0,73.5327,73.5897,73.4757,73.4919,41499.0
2020-05-15 13:25:00,90.24,90.41,90.22,90.39,34316.0,73.4919,73.6304,73.4757,73.6141,34316.0
2020-05-15 13:30:00,90.38,90.38,90.24,90.28,23603.0,73.606,73.606,73.4919,73.5245,23603.0
2020-05-15 13:35:00,90.28,90.45,90.23,90.23,38020.0,73.5245,73.663,73.4838,73.4838,38020.0
2020-05-15 13:40:00,90.25,90.25,90.1,90.21,37333.0,73.5001,73.5001,73.3779,73.4675,37333.0
2020-05-15 13:45:00,90.21,90.25,89.96,90.1,74960.0,73.4675,73.5001,73.2639,73.3779,74960.0
2020-05-15 13:50:00,90.1,90.31,90.08,90.14,74475.0,73.3779,73.5489,73.3616,73.4105,74475.0
2020-05-15 13:55:00,90.12,90.35,90.12,90.23,37966.0,73.3942,73.5815,73.3942,73.4838,37966.0
2020-05-15 14:00:00,90.24,90.64,90.21,90.52,60057.0,73.4919,73.8177,73.4675,73.72,60057.0
2020-05-15 14:05:00,90.53,90.53,90.37,90.38,30906.0,73.7281,73.7281,73.5978,73.606,30906.0
2020-05-15 14:10:00,90.39,90.56,90.34,90.48,29675.0,73.6141,73.7526,73.5734,73.6874,29675.0
2020-05-15 14:15:00,90.48,90.58,90.42,90.51,35064.0,73.6874,73.7688,73.6385,73.7118,35064.0
2020-05-15 14:20:00,90.55,90.81,90.51,90.73,45509.0,73.7444,73.9562,73.7118,73.891,45509.0
2020-05-15 14:25:00,90.75,90.86,90.63,90.67,46654.0,73.9073,73.9969,73.8096,73.8421,46654.0
2020-05-15 14:30:00,90.68,90.68,90.43,90.45,28585.0,73.8503,73.8503,73.6467,73.663,28585.0
2020-05-15 14:35:00,90.47,90.5,90.23,90.36,36823.0,73.6793,73.7037,73.4838,73.5897,36823.0
2020-05-15 14:40:00,90.37,90.49,90.27,90.31,37422.0,73.5978,73.6955,73.5164,73.5489,37422.0
2020-05-15 14:45:00,90.31,90.44,90.26,90.31,47229.0,73.5489,73.6548,73.5082,73.5489,47229.0
2020-05-15 14:50:00,90.31,90.39,90.28,90.33,46964.0,73.5489,73.6141,73.5245,73.5652,46964.0
2020-05-15 14:55:00,90.32,90.35,90.17,90.23,57291.0,73.5571,73.5815,73.4349,73.4838,57291.0
2020-05-15 15:00:00,90.23,90.45,90.16,90.37,56057.0,73.4838,73.663,73.4268,73.5978,56057.0
2020-05-15 15:05:00,90.37,90.49,90.32,90.41,73773.0,73.5978,73.6955,73.5571,73.6304,73773.0
2020-05-15 15:10:00,90.42,90.48,90.34,90.41,57920.0,73.6385,73.6874,73.5734,73.6304,57920.0
2020-05-15 15:15:00,90.39,90.46,90.31,90.36,43135.0,73.6141,73.6711,73.5489,73.5897,43135.0
2020-05-15 15:20:00,90.36,90.54,90.3,90.53,66883.0,73.5897,73.7363,73.5408,73.7281,66883.0
2020-05-15 15:25:00,90.52,90.61,90.46,90.49,66744.0,73.72,73.7933,73.6711,73.6955,66744.0
2020-05-15 15:30:00,90.49,90.63,90.39,90.42,104913.0,73.6955,73.8096,73.6141,73.6385,104913.0
2020-05-15 15:35:00,90.43,90.53,90.2,90.23,78038.0,73.6467,73.7281,73.4594,73.4838,78038.0
2020-05-15 15:40:00,90.25,90.26,90.08,90.22,81956.0,73.5001,73.5082,73.3616,73.4757,81956.0
2020-05-15 15:45:00,90.22,90.35,90.17,90.31,109898.0,73.4757,73.5815,73.4349,73.5489,109898.0
2020-05-15 15:50:00,90.3,90.5,90.29,90.41,195962.0,73.5408,73.7037,73.5327,73.6304,195962.0
2020-05-15 15:55:00,90.4,90.81,90.4,90.76,362187.0,73.6222,73.9562,73.6222,73.9154,362187.0
2020-05-18 09:30:00,91.93,93.45,91.93,92.52,441807.0,74.8683,76.1062,74.8683,75.3488,441807.0
2020-05-18 09:35:00,92.52,92.56,92.18,92.3,122717.0,75.3488,75.3814,75.0719,75.1696,122717.0
2020-05-18 09:40:00,92.32,92.77,92.17,92.57,107510.0,75.1859,75.5524,75.0637,75.3895,107510.0
2020-05-18 09:45:00,92.56,92.7,92.02,92.08,156930.0,75.3814,75.4954,74.9416,74.9904,156930.0
2020-05-18 09:50:00,92.08,92.13,91.87,91.97,89542.0,74.9904,75.0312,74.8194,74.9009,89542.0
2020-05-18 09:55:00,91.95,92.35,91.87,92.35,96690.0,74.8846,75.2103,74.8194,75.2103,96690.0
2020-05-18 10:00:00,92.35,92.54,92.01,92.09,133030.0,75.2103,75.3651,74.9334,74.9986,133030.0
2020-05-18 10:05:00,92.08,92.1,91.7,91.88,123744.0,74.9904,75.0067,74.681,74.8276,123744.0
2020-05-18 10:10:00,91.87,92.03,91.69,92.0,104364.0,74.8194,74.9497,74.6728,74.9253,104364.0
2020-05-18 10:15:00,91.98,92.74,91.88,92.67,133806.0,74.909,75.528,74.8276,75.4709,133806.0
2020-05-18 10:20:00,92.67,92.73,92.33,92.43,169819.0,75.4709,75.5198,75.194,75.2755,169819.0
2020-05-18 10:25:00,92.46,92.62,92.34,92.4,78719.0,75.2999,75.4302,75.2022,75.2511,78719.0
2020-05-18 10:30:00,92.4,92.69,92.39,92.63,76997.0,75.2511,75.4872,75.2429,75.4384,76997.0
2020-05-18 10:35:00,92.61,92.84,92.6,92.8,60107.0,75.4221,75.6094,75.4139,75.5768,60107.0
2020-05-18 10:40:00,92.8,93.1,92.8,93.04,166472.0,75.5768,75.8211,75.5768,75.7723,166472.0
2020-05-18 10:45:00,93.05,93.25,92.96,93.09,119147.0,75.7804,75.9433,75.7071,75.813,119147.0
2020-05-18 10:50:00,93.09,93.24,93.04,93.18,120966.0,75.813,75.9352,75.7723,75.8863,120966.0
2020-05-18 10:55:00,93.18,93.41,93.17,93.31,158389.0,75.8863,76.0736,75.8781,75.9922,158389.0
2020-05-18 11:00:00,93.32,93.63,93.3,93.61,133298.0,76.0003,76.2528,75.984,76.2365,133298.0
2020-05-18 11:05:00,93.6,93.66,93.36,93.39,104314.0,76.2283,76.2772,76.0329,76.0573,104314.0
2020-05-18 11:10:00,93.38,93.39,93.16,93.24,103982.0,76.0492,76.0573,75.87,75.9352,103982.0
2020-05-18 11:15:00,93.25,93.42,93.16,93.32,70404.0,75.9433,76.0817,75.87,76.0003,70404.0
2020-05-18 11:20:00,93.32,93.4,93.28,93.4,55332.0,76.0003,76.0655,75.9677,76.0655,55332.0
2020-05-18 11:25:00,93.4,93.44,93.2,93.26,71066.0,76.0655,76.098,75.9026,75.9514,71066.0
2020-05-18 11:30:00,93.27,93.44,93.2,93.44,47503.0,75.9596,76.098,75.9026,76.098,47503.0
2020-05-18 11:35:00,93.44,93.56,93.37,93.45,102922.0,76.098,76.1958,76.041,76.1062,102922.0
2020-05-18 11:40:00,93.45,93.64,93.29,93.3,86165.0,76.1062,76.2609,75.9759,75.984,86165.0
2020-05-18 11:45:00,93.3,93.36,93.14,93.17,128355.0,75.984,76.0329,75.8537,75.8781,128355.0
2020-05-18 11:50:00,93.15,93.23,92.87,92.94,71335.0,75.8619,75.927,75.6338,75.6908,71335.0
2020-05-18 11:55:00,92.93,92.93,92.74,92.83,62457.0,75.6827,75.6827,75.528,75.6013,62457.0
2020-05-18 12:00:00,92.84,92.85,92.48,92.51,85910.0,75.6094,75.6175,75.3162,75.3406,85910.0
2020-05-18 12:05:00,92.51,92.58,92.41,92.51,47818.0,75.3406,75.3976,75.2592,75.3406,47818.0
2020-05-18 12:10:00,92.5,92.63,92.46,92.54,63811.0,75.3325,75.4384,75.2999,75.3651,63811.0
2020-05-18 12:15:00,92.53,92.58,92.45,92.5,46053.0,75.3569,75.3976,75.2918,75.3325,46053.0
2020-05-18 12:20:00,92.5,92.55,92.39,92.44,57065.0,75.3325,75.3732,75.2429,75.2836,57065.0
2020-05-18 12:25:00,92.45,92.69,92.43,92.68,49709.0,75.2918,75.4872,75.2755,75.4791,49709.0
2020-05-18 12:30:00,92.7,92.72,92.54,92.57,54706.0,75.4954,75.5117,75.3651,75.3895,54706.0
2020-05-18 12:35:00,92.56,92.63,92.5,92.62,52560.0,75.3814,75.4384,75.3325,75.4302,52560.0
2020-05-18 12:40:00,92.62,92.68,92.52,92.67,63729.0,75.4302,75.4791,75.3488,75.4709,63729.0
2020-05-18 12:45:00,92.69,92.82,92.65,92.75,56378.0,75.4872,75.5931,75.4547,75.5361,56378.0
2020-05-18 12:50:00,92.76,92.82,92.63,92.64,44297.0,75.5442,75.5931,75.4384,75.4465,44297.0
2020-05-18 12:55:00,92.64,92.68,92.54,92.6,64375.0,75.4465,75.4791,75.3651,75.4139,64375.0
2020-05-18 13:00:00,92.6,92.7,92.53,92.68,103452.0,75.4139,75.4954,75.3569,75.4791,103452.0
2020-05-18 13:05:00,92.69,92.69,92.53,92.56,71311.0,75.4872,75.4872,75.3569,75.3814,71311.0
2020-05-18 13:10:00,92.56,92.67,92.52,92.65,75229.0,75.3814,75.4709,75.3488,75.4547,75229.0
2020-05-18 13:15:00,92.65,92.66,92.52,92.63,48652.0,75.4547,75.4628,75.3488,75.4384,48652.0
2020-05-18 13:20:00,92.63,92.65,92.58,92.63,63466.0,75.4384,75.4547,75.3976,75.4384,63466.0
2020-05-18 13:25:00,92.63,92.71,92.62,92.66,55268.0,75.4384,75.5035,75.4302,75.4628,55268.0
2020-05-18 13:30:00,92.65,92.69,92.6,92.69,45979.0,75.4547,75.4872,75.4139,75.4872,45979.0
2020-05-18 13:35:00,92.69,92.73,92.6,92.64,56931.0,75.4872,75.5198,75.4139,75.4465,56931.0
2020-05-18 13:40:00,92.64,92.65,92.5,92.52,50900.0,75.4465,75.4547,75.3325,75.3488,50900.0
2020-05-18 13:45:00,92.53,92.54,92.4,92.44,60538.0,75.3569,75.3651,75.2511,75.2836,60538.0
2020-05-18 13:50:00,92.44,92.53,92.44,92.51,42228.0,75.2836,75.3569,75.2836,75.3406,42228.0
2020-05-18 13:55:00,92.51,92.6,92.37,92.42,52315.0,75.3406,75.4139,75.2266,75.2673,52315.0
2020-05-18 14:00:00,92.42,92.57,92.31,92.52,76861.0,75.2673,75.3895,75.1778,75.3488,76861.0
2020-05-18 14:05:00,92.52,92.55,92.4,92.42,56375.0,75.3488,75.3732,75.2511,75.2673,56375.0
2020-05-18 14:10:00,92.43,92.58,92.38,92.58,50803.0,75.2755,75.3976,75.2348,75.3976,50803.0
2020-05-18 14:15:00,92.58,92.69,92.56,92.59,61294.0,75.3976,75.4872,75.3814,75.4058,61294.0
2020-05-18 14:20:00,92.61,92.65,92.58,92.59,46549.0,75.4221,75.4547,75.3976,75.4058,46549.0
2020-05-18 14:25:00,92.59,92.62,92.55,92.56,69727.0,75.4058,75.4302,75.3732,75.3814,69727.0
2020-05-18 14:30:00,92.55,92.76,92.53,92.56,205239.0,75.3732,75.5442,75.3569,75.3814,205239.0
2020-05-18 14:35:00,92.56,92.61,92.49,92.53,93147.0,75.3814,75.4221,75.3244,75.3569,93147.0
2020-05-18 14:40:00,92.52,92.59,92.42,92.55,77206.0,75.3488,75.4058,75.2673,75.3732,77206.0
2020-05-18 14:45:00,92.56,92.66,92.54,92.63,60422.0,75.3814,75.4628,75.3651,75.4384,60422.0
2020-05-18 14:50:00,92.63,92.71,92.58,92.65,97227.0,75.4384,75.5035,75.3976,75.4547,97227.0
2020-05-18 14:55:00,92.65,92.7,92.56,92.61,106591.0,75.4547,75.4954,75.3814,75.4221,106591.0
2020-05-18 15:00:00,92.61,92.7,92.55,92.65,139641.0,75.4221,75.4954,75.3732,75.4547,139641.0
2020-05-18 15:05:00,92.65,92.7,92.6,92.64,63569.0,75.4547,75.4954,75.4139,75.4465,63569.0
2020-05-18 15:10:00,92.63,92.65,92.53,92.56,87442.0,75.4384,75.4547,75.3569,75.3814,87442.0
2020-05-18 15:15:00,92.57,92.6,92.48,92.59,78478.0,75.3895,75.4139,75.3162,75.4058,78478.0
2020-05-18 15:20:00,92.58,92.83,92.57,92.78,152446.0,75.3976,75.6013,75.3895,75.5605,152446.0
2020-05-18 15:25:00,92.79,92.8,92.68,92.7,94156.0,75.5687,75.5768,75.4791,75.4954,94156.0
2020-05-18 15:30:00,92.7,92.78,92.66,92.68,123924.0,75.4954,75.5605,75.4628,75.4791,123924.0
2020-05-18 15:35:00,92.68,92.74,92.53,92.57,269281.0,75.4791,75.528,75.3569,75.3895,269281.0
2020-05-18 15:40:00,92.58,92.65,92.51,92.53,207474.0,75.3976,75.4547,75.3406,75.3569,207474.0
2020-05-18 15:45:00,92.52,92.54,92.17,92.22,247304.0,75.3488,75.3651,75.0637,75.1045,247304.0
2020-05-18 15:50:00,92.23,92.3,91.72,91.81,274842.0,75.1126,75.1696,74.6973,74.7706,274842.0
2020-05-18 15:55:00,91.83,91.87,91.31,91.38,798058.0,74.7868,74.8194,74.3634,74.4204,798058.0
2020-05-19 09:30:00,91.26,91.29,90.71,90.85,266634.0,74.3226,74.3471,73.8747,73.9887,266634.0
2020-05-19 09:35:00,90.89,91.0,90.75,90.84,185674.0,74.0213,74.1109,73.9073,73.9806,185674.0
2020-05-19 09:40:00,90.84,90.92,90.66,90.73,177213.0,73.9806,74.0457,73.834,73.891,177213.0
2020-05-19 09:45:00,90.74,91.0,90.68,90.71,231678.0,73.8991,74.1109,73.8503,73.8747,231678.0
2020-05-19 09:50:00,90.7,90.85,90.6,90.71,87715.0,73.8666,73.9887,73.7851,73.8747,87715.0
2020-05-19 09:55:00,90.72,90.78,90.61,90.67,66037.0,73.8829,73.9317,73.7933,73.8421,66037.0
2020-05-19 10:00:00,90.67,90.8,90.63,90.66,68661.0,73.8421,73.948,73.8096,73.834,68661.0
2020-05-19 10:05:00,90.67,90.76,90.51,90.58,186186.0,73.8421,73.9154,73.7118,73.7688,186186.0
2020-05-19 10:10:00,90.62,90.62,90.4,90.49,107654.0,73.8014,73.8014,73.6222,73.6955,107654.0
2020-05-19 10:15:00,90.48,90.53,90.39,90.49,96464.0,73.6874,73.7281,73.6141,73.6955,96464.0
2020-05-19 10:20:00,90.45,90.62,90.42,90.53,123006.0,73.663,73.8014,73.6385,73.7281,123006.0
2020-05-19 10:25:00,90.52,90.58,90.4,90.54,57693.0,73.72,73.7688,73.6222,73.7363,57693.0
2020-05-19 10:30:00,90.55,90.58,90.45,90.48,54949.0,73.7444,73.7688,73.663,73.6874,54949.0
2020-05-19 10:35:00,90.49,90.56,90.37,90.37,86944.0,73.6955,73.7526,73.5978,73.5978,86944.0
2020-05-19 10:40:00,90.37,90.38,90.03,90.07,93247.0,73.5978,73.606,73.3209,73.3535,93247.0
2020-05-19 10:45:00,90.09,90.13,90.03,90.13,84840.0,73.3698,73.4024,73.3209,73.4024,84840.0
2020-05-19 10:50:00,90.12,90.31,90.11,90.15,68798.0,73.3942,73.5489,73.3861,73.4186,68798.0
2020-05-19 10:55:00,90.16,90.19,90.05,90.12,63552.0,73.4268,73.4512,73.3372,73.3942,63552.0
2020-05-19 11:00:00,90.11,90.13,89.7,89.91,150473.0,73.3861,73.4024,73.0522,73.2232,150473.0
2020-05-19 11:05:00,89.91,90.08,89.8,90.0,91613.0,73.2232,73.3616,73.1336,73.2965,91613.0
2020-05-19 11:10:00,89.99,90.08,89.93,90.06,55196.0,73.2883,73.3616,73.2395,73.3453,55196.0
2020-05-19 11:15:00,90.05,90.13,89.95,90.06,59422.0,73.3372,73.4024,73.2558,73.3453,59422.0
2020-05-19 11:20:00,90.06,90.18,89.96,90.17,89804.0,73.3453,73.4431,73.2639,73.4349,89804.0
2020-05-19 11:25:00,90.16,90.16,89.94,89.97,67881.0,73.4268,73.4268,73.2476,73.2721,67881.0
2020-05-19 11:30:00,89.95,90.0,89.75,89.92,74927.0,73.2558,73.2965,73.0929,73.2313,74927.0
2020-05-19 11:35:00,89.92,89.92,89.77,89.81,84256.0,73.2313,73.2313,73.1092,73.1417,84256.0
2020-05-19 11:40:00,89.82,89.89,89.78,89.81,62059.0,73.1499,73.2069,73.1173,73.1417,62059.0
2020-05-19 11:45:00,89.82,89.86,89.76,89.8,57784.0,73.1499,73.1825,73.101,73.1336,57784.0
2020-05-19 11:50:00,89.81,89.92,89.81,89.87,49938.0,73.1417,73.2313,73.1417,73.1906,49938.0
2020-05-19 11:55:00,89.87,89.91,89.81,89.83,50217.0,73.1906,73.2232,73.1417,73.158,50217.0
2020-05-19 12:00:00,89.84,89.86,89.75,89.81,46871.0,73.1662,73.1825,73.0929,73.1417,46871.0
2020-05-19 12:05:00,89.81,89.85,89.7,89.71,46657.0,73.1417,73.1743,73.0522,73.0603,46657.0
2020-05-19 12:10:00,89.71,89.95,89.71,89.91,48790.0,73.0603,73.2558,73.0603,73.2232,48790.0
2020-05-19 12:15:00,89.9,89.95,89.56,89.56,61150.0,73.215,73.2558,72.9381,72.9381,61150.0
2020-05-19 12:20:00,89.57,89.84,89.56,89.83,77504.0,72.9463,73.1662,72.9381,73.158,77504.0
2020-05-19 12:25:00,89.82,89.82,89.7,89.7,50928.0,73.1499,73.1499,73.0522,73.0522,50928.0
2020-05-19 12:30:00,89.69,89.69,89.56,89.58,49110.0,73.044,73.044,72.9381,72.9544,49110.0
2020-05-19 12:35:00,89.58,89.76,89.57,89.67,56321.0,72.9544,73.101,72.9463,73.0277,56321.0
2020-05-19 12:40:00,89.67,89.78,89.59,89.63,33375.0,73.0277,73.1173,72.9626,72.9952,33375.0
2020-05-19 12:45:00,89.62,89.78,89.61,89.77,64061.0,72.987,73.1173,72.9789,73.1092,64061.0
2020-05-19 12:50:00,89.78,89.8,89.7,89.74,85793.0,73.1173,73.1336,73.0522,73.0847,85793.0
2020-05-19 12:55:00,89.72,89.79,89.72,89.77,34237.0,73.0685,73.1255,73.0685,73.1092,34237.0
2020-05-19 13:00:00,89.77,89.92,89.74,89.91,43603.0,73.1092,73.2313,73.0847,73.2232,43603.0
2020-05-19 13:05:00,89.91,90.17,89.91,90.12,62355.0,73.2232,73.4349,73.2232,73.3942,62355.0
2020-05-19 13:10:00,90.13,90.32,90.1,90.32,49304.0,73.4024,73.5571,73.3779,73.5571,49304.0
2020-05-19 13:15:00,90.32,90.34,90.04,90.16,104483.0,73.5571,73.5734,73.3291,73.4268,104483.0
2020-05-19 13:20:00,90.15,90.3,90.14,90.24,64028.0,73.4186,73.5408,73.4105,73.4919,64028.0
2020-05-19 13:25:00,90.24,90.43,90.2,90.37,77666.0,73.4919,73.6467,73.4594,73.5978,77666.0
2020-05-19 13:30:00,90.37,90.54,90.33,90.48,66372.0,73.5978,73.7363,73.5652,73.6874,66372.0
2020-05-19 13:35:00,90.48,90.54,90.46,90.5,54614.0,73.6874,73.7363,73.6711,73.7037,54614.0
2020-05-19 13:40:00,90.49,90.53,90.4,90.42,51682.0,73.6955,73.7281,73.6222,73.6385,51682.0
2020-05-19 13:45:00,90.41,90.61,90.4,90.59,53567.0,73.6304,73.7933,73.6222,73.777,53567.0
2020-05-19 13:50:00,90.59,90.6,90.43,90.46,46876.0,73.777,73.7851,73.6467,73.6711,46876.0
2020-05-19 13:55:00,90.45,90.55,90.44,90.53,43289.0,73.663,73.7444,73.6548,73.7281,43289.0
2020-05-19 14:00:00,90.52,90.69,90.49,90.69,55126.0,73.72,73.8584,73.6955,73.8584,55126.0
2020-05-19 14:05:00,90.68,90.94,90.66,90.94,78039.0,73.8503,74.062,73.834,74.062,78039.0
2020-05-19 14:10:00,90.93,91.05,90.85,90.9,74497.0,74.0539,74.1516,73.9887,74.0294,74497.0
2020-05-19 14:15:00,90.91,91.0,90.88,90.9,39808.0,74.0376,74.1109,74.0132,74.0294,39808.0
2020-05-19 14:20:00,90.91,91.01,90.85,90.89,56502.0,74.0376,74.119,73.9887,74.0213,56502.0
2020-05-19 14:25:00,90.9,91.01,90.86,90.91,55727.0,74.0294,74.119,73.9969,74.0376,55727.0
2020-05-19 14:30:00,90.91,91.15,90.91,91.15,63765.0,74.0376,74.233,74.0376,74.233,63765.0
2020-05-19 14:35:00,91.16,91.28,91.13,91.26,69556.0,74.2412,74.3389,74.2168,74.3226,69556.0
2020-05-19 14:40:00,91.26,91.37,91.23,91.31,61520.0,74.3226,74.4122,74.2982,74.3634,61520.0
2020-05-19 14:45:00,91.31,91.39,91.27,91.34,54816.0,74.3634,74.4285,74.3308,74.3878,54816.0
2020-05-19 14:50:00,91.33,91.34,91.23,91.26,78198.0,74.3796,74.3878,74.2982,74.3226,78198.0
2020-05-19 14:55:00,91.27,91.28,90.67,90.77,113704.0,74.3308,74.3389,73.8421,73.9236,113704.0
2020-05-19 15:00:00,90.77,91.1,90.67,91.04,86530.0,73.9236,74.1923,73.8421,74.1435,86530.0
2020-05-19 15:05:00,91.07,91.3,91.02,91.15,72011.0,74.1679,74.3552,74.1272,74.233,72011.0
2020-05-19 15:10:00,91.15,91.38,91.04,91.29,65515.0,74.233,74.4204,74.1435,74.3471,65515.0
2020-05-19 15:15:00,91.3,91.31,91.17,91.27,48105.0,74.3552,74.3634,74.2493,74.3308,48105.0
2020-05-19 15:20:00,91.26,91.45,91.13,91.41,100019.0,74.3226,74.4774,74.2168,74.4448,100019.0
2020-05-19 15:25:00,91.4,91.65,91.34,91.65,88979.0,74.4367,74.6403,74.3878,74.6403,88979.0
2020-05-19 15:30:00,91.64,91.65,91.35,91.45,74142.0,74.6321,74.6403,74.3959,74.4774,74142.0
2020-05-19 15:35:00,91.45,91.5,91.09,91.19,76265.0,74.4774,74.5181,74.1842,74.2656,76265.0
2020-05-19 15:40:00,91.18,91.37,91.1,91.28,71905.0,74.2575,74.4122,74.1923,74.3389,71905.0
2020-05-19 15:45:00,91.28,91.39,91.1,91.34,98902.0,74.3389,74.4285,74.1923,74.3878,98902.0
2020-05-19 15:50:00,91.35,91.45,91.19,91.24,179873.0,74.3959,74.4774,74.2656,74.3063,179873.0
2020-05-19 15:55:00,91.26,91.39,91.11,91.15,265543.0,74.3226,74.4285,74.2005,74.233,265543.0
2020-05-20 09:30:00,92.13,92.54,91.62,91.7,370356.0,75.0312,75.3651,74.6158,74.681,370356.0
2020-05-20 09:35:00,91.69,91.71,91.31,91.62,108886.0,74.6728,74.6891,74.3634,74.6158,108886.0
2020-05-20 09:40:00,91.59,91.72,91.41,91.59,84780.0,74.5914,74.6973,74.4448,74.5914,84780.0
2020-05-20 09:45:00,91.58,91.59,91.07,91.08,96288.0,74.5832,74.5914,74.1679,74.176,96288.0
2020-05-20 09:50:00,91.09,91.47,91.06,91.32,99209.0,74.1842,74.4937,74.1598,74.3715,99209.0
2020-05-20 09:55:00,91.31,91.63,91.12,91.58,104124.0,74.3634,74.624,74.2086,74.5832,104124.0
2020-05-20 10:00:00,91.63,91.65,91.12,91.19,71310.0,74.624,74.6403,74.2086,74.2656,71310.0
2020-05-20 10:05:00,91.19,91.52,91.09,91.49,102349.0,74.2656,74.5344,74.1842,74.5099,102349.0
2020-05-20 10:10:00,91.51,91.63,91.4,91.62,33414.0,74.5262,74.624,74.4367,74.6158,33414.0
2020-05-20 10:15:00,91.62,91.93,91.54,91.89,75542.0,74.6158,74.8683,74.5507,74.8357,75542.0
2020-05-20 10:20:00,91.88,91.99,91.74,91.81,86402.0,74.8276,74.9172,74.7135,74.7706,86402.0
2020-05-20 10:25:00,91.81,91.86,91.73,91.76,39553.0,74.7706,74.8113,74.7054,74.7298,39553.0
2020-05-20 10:30:00,91.78,91.79,91.59,91.74,37027.0,74.7461,74.7543,74.5914,74.7135,37027.0
2020-05-20 10:35:00,91.74,91.79,91.66,91.76,61265.0,74.7135,74.7543,74.6484,74.7298,61265.0
2020-05-20 10:40:00,91.75,91.86,91.73,91.86,53709.0,74.7217,74.8113,74.7054,74.8113,53709.0
2020-05-20 10:45:00,91.88,92.03,91.77,91.98,103850.0,74.8276,74.9497,74.738,74.909,103850.0
2020-05-20 10:50:00,91.98,92.07,91.8,91.83,59345.0,74.909,74.9823,74.7624,74.7868,59345.0
2020-05-20 10:55:00,91.85,91.91,91.57,91.67,67208.0,74.8031,74.852,74.5751,74.6565,67208.0
2020-05-20 11:00:00,91.72,91.94,91.66,91.88,51821.0,74.6973,74.8764,74.6484,74.8276,51821.0
2020-05-20 11:05:00,91.88,92.03,91.87,91.91,52891.0,74.8276,74.9497,74.8194,74.852,52891.0
2020-05-20 11:10:00,91.89,91.89,91.63,91.65,35664.0,74.8357,74.8357,74.624,74.6403,35664.0
2020-05-20 11:15:00,91.65,91.65,91.39,91.4,126003.0,74.6403,74.6403,74.4285,74.4367,126003.0
2020-05-20 11:20:00,91.4,91.42,91.04,91.2,103378.0,74.4367,74.4529,74.1435,74.2738,103378.0
2020-05-20 11:25:00,91.2,91.41,91.2,91.33,52847.0,74.2738,74.4448,74.2738,74.3796,52847.0
2020-05-20 11:30:00,91.31,91.38,91.23,91.32,38247.0,74.3634,74.4204,74.2982,74.3715,38247.0
2020-05-20 11:35:00,91.3,91.38,91.2,91.2,34044.0,74.3552,74.4204,74.2738,74.2738,34044.0
2020-05-20 11:40:00,91.19,91.24,91.12,91.23,29955.0,74.2656,74.3063,74.2086,74.2982,29955.0
2020-05-20 11:45:00,91.23,91.43,91.12,91.31,42850.0,74.2982,74.4611,74.2086,74.3634,42850.0
2020-05-20 11:50:00,91.31,91.35,91.11,91.14,34150.0,74.3634,74.3959,74.2005,74.2249,34150.0
2020-05-20 11:55:00,91.15,91.19,91.05,91.15,41302.0,74.233,74.2656,74.1516,74.233,41302.0
2020-05-20 12:00:00,91.18,91.19,90.91,90.94,55908.0,74.2575,74.2656,74.0376,74.062,55908.0
2020-05-20 12:05:00,90.92,90.95,90.74,90.75,46294.0,74.0457,74.0702,73.8991,73.9073,46294.0
2020-05-20 12:10:00,90.75,90.8,90.62,90.72,40975.0,73.9073,73.948,73.8014,73.8829,40975.0
2020-05-20 12:15:00,90.72,90.72,90.52,90.53,70396.0,73.8829,73.8829,73.72,73.7281,70396.0
2020-05-20 12:20:00,90.53,90.61,90.41,90.42,60645.0,73.7281,73.7933,73.6304,73.6385,60645.0
2020-05-20 12:25:00,90.43,90.43,90.28,90.29,72287.0,73.6467,73.6467,73.5245,73.5327,72287.0
2020-05-20 12:30:00,90.3,90.32,90.18,90.22,89684.0,73.5408,73.5571,73.4431,73.4757,89684.0
2020-05-20 12:35:00,90.22,90.22,90.06,90.12,83209.0,73.4757,73.4757,73.3453,73.3942,83209.0
2020-05-20 12:40:00,90.11,90.2,89.9,89.98,77807.0,73.3861,73.4594,73.215,73.2802,77807.0
2020-05-20 12:45:00,89.98,90.3,89.97,90.24,125964.0,73.2802,73.5408,73.2721,73.4919,125964.0
2020-05-20 12:50:00,90.24,90.47,90.24,90.45,153963.0,73.4919,73.6793,73.4919,73.663,153963.0
2020-05-20 12:55:00,90.46,90.68,90.45,90.64,56491.0,73.6711,73.8503,73.663,73.8177,56491.0
2020-05-20 13:00:00,90.65,90.71,90.59,90.67,40930.0,73.8258,73.8747,73.777,73.8421,40930.0
2020-05-20 13:05:00,90.67,90.71,90.48,90.49,38771.0,73.8421,73.8747,73.6874,73.6955,38771.0
2020-05-20 13:10:00,90.47,90.68,90.44,90.65,46517.0,73.6793,73.8503,73.6548,73.8258,46517.0
2020-05-20 13:15:00,90.64,90.69,90.59,90.62,28714.0,73.8177,73.8584,73.777,73.8014,28714.0
2020-05-20 13:20:00,90.61,90.68,90.47,90.49,34663.0,73.7933,73.8503,73.6793,73.6955,34663.0
2020-05-20 13:25:00,90.48,90.59,90.44,90.55,27760.0,73.6874,73.777,73.6548,73.7444,27760.0
2020-05-20 13:30:00,90.56,90.66,90.53,90.55,36285.0,73.7526,73.834,73.7281,73.7444,36285.0
2020-05-20 13:35:00,90.56,90.67,90.5,90.67,32449.0,73.7526,73.8421,73.7037,73.8421,32449.0
2020-05-20 13:40:00,90.68,90.78,90.6,90.73,48323.0,73.8503,73.9317,73.7851,73.891,48323.0
2020-05-20 13:45:00,90.75,90.76,90.67,90.68,32600.0,73.9073,73.9154,73.8421,73.8503,32600.0
2020-05-20 13:50:00,90.69,90.7,90.58,90.59,24549.0,73.8584,73.8666,73.7688,73.777,24549.0
2020-05-20 13:55:00,90.59,90.6,90.48,90.5,27233.0,73.777,73.7851,73.6874,73.7037,27233.0
2020-05-20 14:00:00,90.51,90.58,90.39,90.5,37715.0,73.7118,73.7688,73.6141,73.7037,37715.0
2020-05-20 14:05:00,90.51,90.68,90.5,90.52,47800.0,73.7118,73.8503,73.7037,73.72,47800.0
2020-05-20 14:10:00,90.52,90.6,90.43,90.46,31698.0,73.72,73.7851,73.6467,73.6711,31698.0
2020-05-20 14:15:00,90.46,90.54,90.39,90.45,27515.0,73.6711,73.7363,73.6141,73.663,27515.0
2020-05-20 14:20:00,90.45,90.63,90.45,90.48,33169.0,73.663,73.8096,73.663,73.6874,33169.0
2020-05-20 14:25:00,90.48,90.53,90.4,90.46,27324.0,73.6874,73.7281,73.6222,73.6711,27324.0
2020-05-20 14:30:00,90.45,90.63,90.43,90.57,33154.0,73.663,73.8096,73.6467,73.7607,33154.0
2020-05-20 14:35:00,90.57,90.68,90.56,90.62,19624.0,73.7607,73.8503,73.7526,73.8014,19624.0
2020-05-20 14:40:00,90.63,90.68,90.59,90.63,24581.0,73.8096,73.8503,73.777,73.8096,24581.0
2020-05-20 14:45:00,90.64,90.68,90.54,90.64,29906.0,73.8177,73.8503,73.7363,73.8177,29906.0
2020-05-20 14:50:00,90.64,90.89,90.62,90.85,38887.0,73.8177,74.0213,73.8014,73.9887,38887.0
2020-05-20 14:55:00,90.83,90.9,90.78,90.89,38675.0,73.9724,74.0294,73.9317,74.0213,38675.0
2020-05-20 15:00:00,90.89,90.89,90.79,90.89,43282.0,74.0213,74.0213,73.9399,74.0213,43282.0
2020-05-20 15:05:00,90.88,90.96,90.85,90.92,112259.0,74.0132,74.0783,73.9887,74.0457,112259.0
2020-05-20 15:10:00,90.91,90.93,90.67,90.77,66681.0,74.0376,74.0539,73.8421,73.9236,66681.0
2020-05-20 15:15:00,90.78,90.84,90.74,90.81,39571.0,73.9317,73.9806,73.8991,73.9562,39571.0
2020-05-20 15:20:00,90.81,90.94,90.81,90.91,52742.0,73.9562,74.062,73.9562,74.0376,52742.0
2020-05-20 15:25:00,90.9,90.92,90.79,90.9,41254.0,74.0294,74.0457,73.9399,74.0294,41254.0
2020-05-20 15:30:00,90.9,90.94,90.76,90.84,52750.0,74.0294,74.062,73.9154,73.9806,52750.0
2020-05-20 15:35:00,90.83,90.97,90.82,90.95,58171.0,73.9724,74.0865,73.9643,74.0702,58171.0
2020-05-20 15:40:00,90.94,91.0,90.85,90.98,57262.0,74.062,74.1109,73.9887,74.0946,57262.0
2020-05-20 15:45:00,90.99,90.99,90.79,90.83,111522.0,74.1027,74.1027,73.9399,73.9724,111522.0
2020-05-20 15:50:00,90.83,90.95,90.68,90.94,165305.0,73.9724,74.0702,73.8503,74.062,165305.0
2020-05-20 15:55:00,90.93,91.2,90.92,91.2,412042.0,74.0539,74.2738,74.0457,74.2738,412042.0
2020-05-21 09:30:00,91.28,91.39,90.61,90.66,144733.0,74.3389,74.4285,73.7933,73.834,144733.0
2020-05-21 09:35:00,90.64,90.68,90.35,90.38,69804.0,73.8177,73.8503,73.5815,73.606,69804.0
2020-05-21 09:40:00,90.4,90.82,90.35,90.66,75663.0,73.6222,73.9643,73.5815,73.834,75663.0
2020-05-21 09:45:00,90.71,91.18,90.59,91.18,74701.0,73.8747,74.2575,73.777,74.2575,74701.0
2020-05-21 09:50:00,91.2,91.25,91.02,91.1,86902.0,74.2738,74.3145,74.1272,74.1923,86902.0
2020-05-21 09:55:00,91.1,91.25,91.02,91.09,55570.0,74.1923,74.3145,74.1272,74.1842,55570.0
2020-05-21 10:00:00,91.09,91.22,90.83,90.83,53813.0,74.1842,74.2901,73.9724,73.9724,53813.0
2020-05-21 10:05:00,90.87,90.99,90.77,90.98,41097.0,74.005,74.1027,73.9236,74.0946,41097.0
2020-05-21 10:10:00,90.97,91.14,90.97,91.07,40174.0,74.0865,74.2249,74.0865,74.1679,40174.0
2020-05-21 10:15:00,91.06,91.19,90.97,91.14,32993.0,74.1598,74.2656,74.0865,74.2249,32993.0
2020-05-21 10:20:00,91.15,91.17,91.04,91.08,31766.0,74.233,74.2493,74.1435,74.176,31766.0
2020-05-21 10:25:00,91.05,91.08,90.92,90.97,52513.0,74.1516,74.176,74.0457,74.0865,52513.0
2020-05-21 10:30:00,90.97,91.01,90.79,90.88,24021.0,74.0865,74.119,73.9399,74.0132,24021.0
2020-05-21 10:35:00,90.88,90.92,90.78,90.85,43975.0,74.0132,74.0457,73.9317,73.9887,43975.0
2020-05-21 10:40:00,90.85,91.18,90.84,91.15,29143.0,73.9887,74.2575,73.9806,74.233,29143.0
2020-05-21 10:45:00,91.13,91.26,91.03,91.2,44456.0,74.2168,74.3226,74.1353,74.2738,44456.0
2020-05-21 10:50:00,91.21,91.22,91.06,91.12,47108.0,74.2819,74.2901,74.1598,74.2086,47108.0
2020-05-21 10:55:00,91.11,91.19,91.03,91.06,43688.0,74.2005,74.2656,74.1353,74.1598,43688.0
2020-05-21 11:00:00,91.03,91.03,90.77,90.78,50456.0,74.1353,74.1353,73.9236,73.9317,50456.0
2020-05-21 11:05:00,90.78,90.93,90.69,90.92,28348.0,73.9317,74.0539,73.8584,74.0457,28348.0
2020-05-21 11:10:00,90.91,90.92,90.8,90.86,31989.0,74.0376,74.0457,73.948,73.9969,31989.0
2020-05-21 11:15:00,90.87,90.87,90.53,90.67,43241.0,74.005,74.005,73.7281,73.8421,43241.0
2020-05-21 11:20:00,90.68,90.86,90.67,90.8,29289.0,73.8503,73.9969,73.8421,73.948,29289.0
2020-05-21 11:25:00,90.8,90.99,90.75,90.96,34803.0,73.948,74.1027,73.9073,74.0783,34803.0
2020-05-21 11:30:00,90.97,91.03,90.84,90.86,49771.0,74.0865,74.1353,73.9806,73.9969,49771.0
2020-05-21 11:35:00,90.85,90.96,90.75,90.83,61635.0,73.9887,74.0783,73.9073,73.9724,61635.0
2020-05-21 11:40:00,90.83,90.97,90.79,90.93,36803.0,73.9724,74.0865,73.9399,74.0539,36803.0
2020-05-21 11:45:00,90.96,90.99,90.79,90.84,26938.0,74.0783,74.1027,73.9399,73.9806,26938.0
2020-05-21 11:50:00,90.84,90.86,90.76,90.83,32240.0,73.9806,73.9969,73.9154,73.9724,32240.0
2020-05-21 11:55:00,90.85,90.87,90.76,90.76,38792.0,73.9887,74.005,73.9154,73.9154,38792.0
2020-05-21 12:00:00,90.77,91.09,90.77,91.08,152771.0,73.9236,74.1842,73.9236,74.176,152771.0
2020-05-21 12:05:00,91.06,91.08,90.96,90.97,31843.0,74.1598,74.176,74.0783,74.0865,31843.0
2020-05-21 12:10:00,90.97,91.1,90.93,91.07,30554.0,74.0865,74.1923,74.0539,74.1679,30554.0
2020-05-21 12:15:00,91.06,91.11,91.02,91.1,39803.0,74.1598,74.2005,74.1272,74.1923,39803.0
2020-05-21 12:20:00,91.09,91.12,90.98,91.07,40114.0,74.1842,74.2086,74.0946,74.1679,40114.0
2020-05-21 12:25:00,91.07,91.2,90.88,90.89,37174.0,74.1679,74.2738,74.0132,74.0213,37174.0
2020-05-21 12:30:00,90.9,90.93,90.76,90.85,42614.0,74.0294,74.0539,73.9154,73.9887,42614.0
2020-05-21 12:35:00,90.85,90.86,90.7,90.73,39266.0,73.9887,73.9969,73.8666,73.891,39266.0
2020-05-21 12:40:00,90.76,90.95,90.75,90.91,18827.0,73.9154,74.0702,73.9073,74.0376,18827.0
2020-05-21 12:45:00,90.9,91.06,90.89,91.02,17963.0,74.0294,74.1598,74.0213,74.1272,17963.0
2020-05-21 12:50:00,91.01,91.1,90.98,91.1,29573.0,74.119,74.1923,74.0946,74.1923,29573.0
2020-05-21 12:55:00,91.11,91.17,91.07,91.14,19108.0,74.2005,74.2493,74.1679,74.2249,19108.0
2020-05-21 13:00:00,91.15,91.42,91.11,91.29,44001.0,74.233,74.4529,74.2005,74.3471,44001.0
2020-05-21 13:05:00,91.28,91.4,91.22,91.39,37077.0,74.3389,74.4367,74.2901,74.4285,37077.0
2020-05-21 13:10:00,91.38,91.66,91.38,91.62,79856.0,74.4204,74.6484,74.4204,74.6158,79856.0
2020-05-21 13:15:00,91.62,91.65,91.43,91.44,49968.0,74.6158,74.6403,74.4611,74.4692,49968.0
2020-05-21 13:20:00,91.43,91.53,91.35,91.53,26515.0,74.4611,74.5425,74.3959,74.5425,26515.0
2020-05-21 13:25:00,91.55,91.56,91.41,91.51,23515.0,74.5588,74.567,74.4448,74.5262,23515.0
2020-05-21 13:30:00,91.51,91.55,91.44,91.51,31635.0,74.5262,74.5588,74.4692,74.5262,31635.0
2020-05-21 13:35:00,91.5,91.59,91.41,91.49,48933.0,74.5181,74.5914,74.4448,74.5099,48933.0
2020-05-21 13:40:00,91.49,91.53,91.38,91.53,55967.0,74.5099,74.5425,74.4204,74.5425,55967.0
2020-05-21 13:45:00,91.51,91.75,91.49,91.74,30490.0,74.5262,74.7217,74.5099,74.7135,30490.0
2020-05-21 13:50:00,91.75,91.79,91.66,91.67,33636.0,74.7217,74.7543,74.6484,74.6565,33636.0
2020-05-21 13:55:00,91.68,91.73,91.6,91.66,49269.0,74.6647,74.7054,74.5995,74.6484,49269.0
2020-05-21 14:00:00,91.66,91.97,91.65,91.97,102218.0,74.6484,74.9009,74.6403,74.9009,102218.0
2020-05-21 14:05:00,91.97,92.07,91.92,92.06,168818.0,74.9009,74.9823,74.8601,74.9742,168818.0
2020-05-21 14:10:00,92.06,92.18,92.0,92.15,138432.0,74.9742,75.0719,74.9253,75.0475,138432.0
2020-05-21 14:15:00,92.15,92.15,91.98,92.0,120447.0,75.0475,75.0475,74.909,74.9253,120447.0
2020-05-21 14:20:00,92.0,92.18,91.99,92.07,76306.0,74.9253,75.0719,74.9172,74.9823,76306.0
2020-05-21 14:25:00,92.06,92.1,92.03,92.06,30108.0,74.9742,75.0067,74.9497,74.9742,30108.0
2020-05-21 14:30:00,92.06,92.09,92.03,92.04,39126.0,74.9742,74.9986,74.9497,74.9579,39126.0
2020-05-21 14:35:00,92.04,92.08,91.96,92.04,118246.0,74.9579,74.9904,74.8927,74.9579,118246.0
2020-05-21 14:40:00,92.04,92.13,92.0,92.01,132488.0,74.9579,75.0312,74.9253,74.9334,132488.0
2020-05-21 14:45:00,92.0,92.09,91.91,91.99,127962.0,74.9253,74.9986,74.852,74.9172,127962.0
2020-05-21 14:50:00,92.01,92.08,91.97,92.03,52340.0,74.9334,74.9904,74.9009,74.9497,52340.0
2020-05-21 14:55:00,92.02,92.12,92.0,92.09,67299.0,74.9416,75.023,74.9253,74.9986,67299.0
2020-05-21 15:00:00,92.09,92.23,91.94,92.06,152762.0,74.9986,75.1126,74.8764,74.9742,152762.0
2020-05-21 15:05:00,92.06,92.28,92.06,92.21,94173.0,74.9742,75.1533,74.9742,75.0963,94173.0
2020-05-21 15:10:00,92.23,92.39,92.19,92.37,83818.0,75.1126,75.2429,75.08,75.2266,83818.0
2020-05-21 15:15:00,92.37,92.69,92.36,92.63,116029.0,75.2266,75.4872,75.2185,75.4384,116029.0
2020-05-21 15:20:00,92.63,92.65,92.5,92.63,156795.0,75.4384,75.4547,75.3325,75.4384,156795.0
2020-05-21 15:25:00,92.63,92.65,92.39,92.49,180236.0,75.4384,75.4547,75.2429,75.3244,180236.0
2020-05-21 15:30:00,92.49,92.59,92.4,92.56,265719.0,75.3244,75.4058,75.2511,75.3814,265719.0
2020-05-21 15:35:00,92.56,92.63,92.46,92.59,126655.0,75.3814,75.4384,75.2999,75.4058,126655.0
2020-05-21 15:40:00,92.59,92.93,92.57,92.84,234540.0,75.4058,75.6827,75.3895,75.6094,234540.0
2020-05-21 15:45:00,92.84,93.0,92.66,92.81,378809.0,75.6094,75.7397,75.4628,75.585,378809.0
2020-05-21 15:50:00,92.83,92.95,92.55,92.93,331441.0,75.6013,75.699,75.3732,75.6827,331441.0
2020-05-21 15:55:00,92.94,93.13,92.82,93.01,614718.0,75.6908,75.8456,75.5931,75.7478,614718.0
2020-05-22 09:30:00,92.87,93.01,92.4,92.61,178234.0,75.6338,75.7478,75.2511,75.4221,178234.0
2020-05-22 09:35:00,92.62,92.64,92.39,92.55,115482.0,75.4302,75.4465,75.2429,75.3732,115482.0
2020-05-22 09:40:00,92.52,92.84,92.5,92.77,71742.0,75.3488,75.6094,75.3325,75.5524,71742.0
2020-05-22 09:45:00,92.77,92.77,92.22,92.47,87244.0,75.5524,75.5524,75.1045,75.3081,87244.0
2020-05-22 09:50:00,92.45,92.45,92.15,92.31,52617.0,75.2918,75.2918,75.0475,75.1778,52617.0
2020-05-22 09:55:00,92.33,92.47,92.1,92.12,58906.0,75.194,75.3081,75.0067,75.023,58906.0
2020-05-22 10:00:00,92.15,92.62,92.13,92.59,59689.0,75.0475,75.4302,75.0312,75.4058,59689.0
2020-05-22 10:05:00,92.6,92.73,92.36,92.45,52257.0,75.4139,75.5198,75.2185,75.2918,52257.0
2020-05-22 10:10:00,92.43,92.5,92.28,92.37,40353.0,75.2755,75.3325,75.1533,75.2266,40353.0
2020-05-22 10:15:00,92.34,92.49,92.27,92.3,43309.0,75.2022,75.3244,75.1452,75.1696,43309.0
2020-05-22 10:20:00,92.3,92.51,92.29,92.38,54080.0,75.1696,75.3406,75.1615,75.2348,54080.0
2020-05-22 10:25:00,92.38,92.73,92.34,92.72,52275.0,75.2348,75.5198,75.2022,75.5117,52275.0
2020-05-22 10:30:00,92.73,92.88,92.53,92.55,64896.0,75.5198,75.642,75.3569,75.3732,64896.0
2020-05-22 10:35:00,92.58,92.59,92.41,92.56,31872.0,75.3976,75.4058,75.2592,75.3814,31872.0
2020-05-22 10:40:00,92.59,92.63,92.42,92.43,20254.0,75.4058,75.4384,75.2673,75.2755,20254.0
2020-05-22 10:45:00,92.43,92.55,92.4,92.49,32040.0,75.2755,75.3732,75.2511,75.3244,32040.0
2020-05-22 10:50:00,92.46,92.65,92.39,92.52,59602.0,75.2999,75.4547,75.2429,75.3488,59602.0
2020-05-22 10:55:00,92.51,92.51,92.38,92.4,36193.0,75.3406,75.3406,75.2348,75.2511,36193.0
2020-05-22 11:00:00,92.4,92.55,92.39,92.42,42362.0,75.2511,75.3732,75.2429,75.2673,42362.0
2020-05-22 11:05:00,92.4,92.44,92.31,92.35,54467.0,75.2511,75.2836,75.1778,75.2103,54467.0
2020-05-22 11:10:00,92.34,92.5,92.33,92.36,58362.0,75.2022,75.3325,75.194,75.2185,58362.0
2020-05-22 11:15:00,92.35,92.41,92.32,92.36,32478.0,75.2103,75.2592,75.1859,75.2185,32478.0
2020-05-22 11:20:00,92.36,92.37,92.07,92.1,39061.0,75.2185,75.2266,74.9823,75.0067,39061.0
2020-05-22 11:25:00,92.09,92.29,92.05,92.17,56885.0,74.9986,75.1615,74.966,75.0637,56885.0
2020-05-22 11:30:00,92.17,92.29,92.13,92.29,38647.0,75.0637,75.1615,75.0312,75.1615,38647.0
2020-05-22 11:35:00,92.29,92.49,92.28,92.34,36764.0,75.1615,75.3244,75.1533,75.2022,36764.0
2020-05-22 11:40:00,92.35,92.39,92.22,92.34,42414.0,75.2103,75.2429,75.1045,75.2022,42414.0
2020-05-22 11:45:00,92.34,92.39,92.2,92.2,39989.0,75.2022,75.2429,75.0882,75.0882,39989.0
2020-05-22 11:50:00,92.2,92.33,92.2,92.28,24997.0,75.0882,75.194,75.0882,75.1533,24997.0
2020-05-22 11:55:00,92.28,92.28,92.08,92.23,72595.0,75.1533,75.1533,74.9904,75.1126,72595.0
2020-05-22 12:00:00,92.23,92.34,92.17,92.24,38929.0,75.1126,75.2022,75.0637,75.1208,38929.0
2020-05-22 12:05:00,92.24,92.27,92.17,92.2,38360.0,75.1208,75.1452,75.0637,75.0882,38360.0
2020-05-22 12:10:00,92.21,92.21,92.09,92.12,39134.0,75.0963,75.0963,74.9986,75.023,39134.0
2020-05-22 12:15:00,92.1,92.19,92.06,92.19,24722.0,75.0067,75.08,74.9742,75.08,24722.0
2020-05-22 12:20:00,92.19,92.25,92.1,92.13,28741.0,75.08,75.1289,75.0067,75.0312,28741.0
2020-05-22 12:25:00,92.13,92.17,92.1,92.15,21572.0,75.0312,75.0637,75.0067,75.0475,21572.0
2020-05-22 12:30:00,92.14,92.32,92.14,92.26,37183.0,75.0393,75.1859,75.0393,75.137,37183.0
2020-05-22 12:35:00,92.26,92.35,92.22,92.25,24663.0,75.137,75.2103,75.1045,75.1289,24663.0
2020-05-22 12:40:00,92.26,92.26,92.13,92.2,8921.0,75.137,75.137,75.0312,75.0882,8921.0
2020-05-22 12:45:00,92.2,92.23,92.06,92.06,33717.0,75.0882,75.1126,74.9742,74.9742,33717.0
2020-05-22 12:50:00,92.07,92.13,91.97,92.04,45767.0,74.9823,75.0312,74.9009,74.9579,45767.0
2020-05-22 12:55:00,92.04,92.07,91.98,92.01,28361.0,74.9579,74.9823,74.909,74.9334,28361.0
2020-05-22 13:00:00,92.01,92.04,91.96,92.01,35906.0,74.9334,74.9579,74.8927,74.9334,35906.0
2020-05-22 13:05:00,92.01,92.04,91.92,92.01,29104.0,74.9334,74.9579,74.8601,74.9334,29104.0
2020-05-22 13:10:00,92.0,92.04,91.93,91.93,31099.0,74.9253,74.9579,74.8683,74.8683,31099.0
2020-05-22 13:15:00,91.93,92.02,91.9,91.99,32895.0,74.8683,74.9416,74.8439,74.9172,32895.0
2020-05-22 13:20:00,91.98,92.19,91.96,92.16,26338.0,74.909,75.08,74.8927,75.0556,26338.0
2020-05-22 13:25:00,92.16,92.18,92.03,92.08,26652.0,75.0556,75.0719,74.9497,74.9904,26652.0
2020-05-22 13:30:00,92.08,92.12,92.03,92.05,25434.0,74.9904,75.023,74.9497,74.966,25434.0
2020-05-22 13:35:00,92.06,92.08,92.01,92.04,16164.0,74.9742,74.9904,74.9334,74.9579,16164.0
2020-05-22 13:40:00,92.03,92.15,92.03,92.13,21630.0,74.9497,75.0475,74.9497,75.0312,21630.0
2020-05-22 13:45:00,92.13,92.24,92.12,92.16,32852.0,75.0312,75.1208,75.023,75.0556,32852.0
2020-05-22 13:50:00,92.17,92.22,92.14,92.14,38434.0,75.0637,75.1045,75.0393,75.0393,38434.0
2020-05-22 13:55:00,92.15,92.27,92.14,92.2,34459.0,75.0475,75.1452,75.0393,75.0882,34459.0
2020-05-22 14:00:00,92.2,92.32,92.16,92.29,33078.0,75.0882,75.1859,75.0556,75.1615,33078.0
2020-05-22 14:05:00,92.3,92.45,92.3,92.43,22484.0,75.1696,75.2918,75.1696,75.2755,22484.0
2020-05-22 14:10:00,92.43,92.43,92.27,92.27,30993.0,75.2755,75.2755,75.1452,75.1452,30993.0
2020-05-22 14:15:00,92.27,92.3,92.22,92.24,18196.0,75.1452,75.1696,75.1045,75.1208,18196.0
2020-05-22 14:20:00,92.23,92.23,92.17,92.19,20570.0,75.1126,75.1126,75.0637,75.08,20570.0
2020-05-22 14:25:00,92.19,92.22,92.14,92.17,22748.0,75.08,75.1045,75.0393,75.0637,22748.0
2020-05-22 14:30:00,92.17,92.3,92.17,92.29,16931.0,75.0637,75.1696,75.0637,75.1615,16931.0
2020-05-22 14:35:00,92.29,92.3,92.2,92.26,25945.0,75.1615,75.1696,75.0882,75.137,25945.0
2020-05-22 14:40:00,92.26,92.26,92.12,92.15,29994.0,75.137,75.137,75.023,75.0475,29994.0
2020-05-22 14:45:00,92.15,92.16,92.05,92.12,25314.0,75.0475,75.0556,74.966,75.023,25314.0
2020-05-22 14:50:00,92.12,92.15,92.09,92.12,17707.0,75.023,75.0475,74.9986,75.023,17707.0
2020-05-22 14:55:00,92.12,92.16,92.09,92.11,22367.0,75.023,75.0556,74.9986,75.0149,22367.0
2020-05-22 15:00:00,92.11,92.16,92.07,92.11,32607.0,75.0149,75.0556,74.9823,75.0149,32607.0
2020-05-22 15:05:00,92.11,92.16,92.07,92.14,38807.0,75.0149,75.0556,74.9823,75.0393,38807.0
2020-05-22 15:10:00,92.14,92.16,92.04,92.05,29372.0,75.0393,75.0556,74.9579,74.966,29372.0
2020-05-22 15:15:00,92.05,92.06,91.92,91.94,44632.0,74.966,74.9742,74.8601,74.8764,44632.0
2020-05-22 15:20:00,91.94,91.99,91.81,91.92,43572.0,74.8764,74.9172,74.7706,74.8601,43572.0
2020-05-22 15:25:00,91.91,91.91,91.73,91.8,43414.0,74.852,74.852,74.7054,74.7624,43414.0
2020-05-22 15:30:00,91.8,91.92,91.76,91.88,45032.0,74.7624,74.8601,74.7298,74.8276,45032.0
2020-05-22 15:35:00,91.88,91.88,91.77,91.82,35334.0,74.8276,74.8276,74.738,74.7787,35334.0
2020-05-22 15:40:00,91.83,91.97,91.76,91.96,40071.0,74.7868,74.9009,74.7298,74.8927,40071.0
2020-05-22 15:45:00,91.96,92.05,91.96,92.01,54974.0,74.8927,74.966,74.8927,74.9334,54974.0
2020-05-22 15:50:00,92.01,92.07,91.91,92.01,76381.0,74.9334,74.9823,74.852,74.9334,76381.0
2020-05-22 15:55:00,92.01,92.17,91.85,92.1,204104.0,74.9334,75.0637,74.8031,75.0067,204104.0
2020-05-26 09:30:00,93.53,93.57,92.89,92.92,389428.0,76.1713,76.2039,75.6501,75.6745,389428.0
2020-05-26 09:35:00,92.9,93.02,92.66,92.69,134614.0,75.6583,75.756,75.4628,75.4872,134614.0
2020-05-26 09:40:00,92.7,92.85,92.65,92.84,119806.0,75.4954,75.6175,75.4547,75.6094,119806.0
2020-05-26 09:45:00,92.84,93.05,92.8,93.01,90312.0,75.6094,75.7804,75.5768,75.7478,90312.0
2020-05-26 09:50:00,92.97,93.03,92.81,92.84,88157.0,75.7153,75.7641,75.585,75.6094,88157.0
2020-05-26 09:55:00,92.85,92.88,92.35,92.56,106742.0,75.6175,75.642,75.2103,75.3814,106742.0
2020-05-26 10:00:00,92.57,92.92,92.56,92.71,60499.0,75.3895,75.6745,75.3814,75.5035,60499.0
2020-05-26 10:05:00,92.71,92.83,92.46,92.63,75221.0,75.5035,75.6013,75.2999,75.4384,75221.0
2020-05-26 10:10:00,92.6,92.61,92.35,92.47,59528.0,75.4139,75.4221,75.2103,75.3081,59528.0
2020-05-26 10:15:00,92.48,92.54,92.36,92.37,42609.0,75.3162,75.3651,75.2185,75.2266,42609.0
2020-05-26 10:20:00,92.37,92.44,92.14,92.21,103124.0,75.2266,75.2836,75.0393,75.0963,103124.0
2020-05-26 10:25:00,92.22,92.29,92.11,92.26,50862.0,75.1045,75.1615,75.0149,75.137,50862.0
2020-05-26 10:30:00,92.26,92.43,92.16,92.38,62740.0,75.137,75.2755,75.0556,75.2348,62740.0
2020-05-26 10:35:00,92.38,92.5,92.31,92.36,43394.0,75.2348,75.3325,75.1778,75.2185,43394.0
2020-05-26 10:40:00,92.38,92.52,92.31,92.52,59831.0,75.2348,75.3488,75.1778,75.3488,59831.0
2020-05-26 10:45:00,92.54,92.61,92.42,92.57,32595.0,75.3651,75.4221,75.2673,75.3895,32595.0
2020-05-26 10:50:00,92.57,92.88,92.57,92.8,52111.0,75.3895,75.642,75.3895,75.5768,52111.0
2020-05-26 10:55:00,92.81,92.94,92.76,92.88,46416.0,75.585,75.6908,75.5442,75.642,46416.0
2020-05-26 11:00:00,92.88,92.88,92.76,92.78,35897.0,75.642,75.642,75.5442,75.5605,35897.0
2020-05-26 11:05:00,92.78,92.93,92.75,92.9,51190.0,75.5605,75.6827,75.5361,75.6583,51190.0
2020-05-26 11:10:00,92.9,92.93,92.78,92.86,71104.0,75.6583,75.6827,75.5605,75.6257,71104.0
2020-05-26 11:15:00,92.87,92.93,92.74,92.8,49963.0,75.6338,75.6827,75.528,75.5768,49963.0
2020-05-26 11:20:00,92.78,92.8,92.62,92.63,56375.0,75.5605,75.5768,75.4302,75.4384,56375.0
2020-05-26 11:25:00,92.63,92.63,92.33,92.6,61687.0,75.4384,75.4384,75.194,75.4139,61687.0
2020-05-26 11:30:00,92.59,92.69,92.54,92.63,51946.0,75.4058,75.4872,75.3651,75.4384,51946.0
2020-05-26 11:35:00,92.63,92.68,92.58,92.65,44132.0,75.4384,75.4791,75.3976,75.4547,44132.0
2020-05-26 11:40:00,92.65,92.71,92.59,92.63,54256.0,75.4547,75.5035,75.4058,75.4384,54256.0
2020-05-26 11:45:00,92.63,92.65,92.53,92.57,56889.0,75.4384,75.4547,75.3569,75.3895,56889.0
2020-05-26 11:50:00,92.57,92.66,92.55,92.56,24465.0,75.3895,75.4628,75.3732,75.3814,24465.0
2020-05-26 11:55:00,92.57,92.6,92.53,92.55,30982.0,75.3895,75.4139,75.3569,75.3732,30982.0
2020-05-26 12:00:00,92.56,92.68,92.55,92.6,28488.0,75.3814,75.4791,75.3732,75.4139,28488.0
2020-05-26 12:05:00,92.61,92.62,92.52,92.54,26357.0,75.4221,75.4302,75.3488,75.3651,26357.0
2020-05-26 12:10:00,92.55,92.59,92.53,92.57,71206.0,75.3732,75.4058,75.3569,75.3895,71206.0
2020-05-26 12:15:00,92.56,92.66,92.55,92.56,43443.0,75.3814,75.4628,75.3732,75.3814,43443.0
2020-05-26 12:20:00,92.56,92.56,92.35,92.35,48250.0,75.3814,75.3814,75.2103,75.2103,48250.0
2020-05-26 12:25:00,92.34,92.43,92.34,92.37,27483.0,75.2022,75.2755,75.2022,75.2266,27483.0
2020-05-26 12:30:00,92.37,92.44,92.28,92.31,41846.0,75.2266,75.2836,75.1533,75.1778,41846.0
2020-05-26 12:35:00,92.3,92.38,92.27,92.29,33852.0,75.1696,75.2348,75.1452,75.1615,33852.0
2020-05-26 12:40:00,92.29,92.3,92.16,92.17,54291.0,75.1615,75.1696,75.0556,75.0637,54291.0
2020-05-26 12:45:00,92.15,92.36,92.15,92.34,95357.0,75.0475,75.2185,75.0475,75.2022,95357.0
2020-05-26 12:50:00,92.34,92.44,92.33,92.42,52010.0,75.2022,75.2836,75.194,75.2673,52010.0
2020-05-26 12:55:00,92.41,92.48,92.35,92.46,29271.0,75.2592,75.3162,75.2103,75.2999,29271.0
2020-05-26 13:00:00,92.46,92.56,92.44,92.45,39016.0,75.2999,75.3814,75.2836,75.2918,39016.0
2020-05-26 13:05:00,92.45,92.49,92.26,92.26,37652.0,75.2918,75.3244,75.137,75.137,37652.0
2020-05-26 13:10:00,92.26,92.3,92.2,92.21,41123.0,75.137,75.1696,75.0882,75.0963,41123.0
2020-05-26 13:15:00,92.2,92.21,92.09,92.11,59211.0,75.0882,75.0963,74.9986,75.0149,59211.0
2020-05-26 13:20:00,92.12,92.17,92.1,92.12,41464.0,75.023,75.0637,75.0067,75.023,41464.0
2020-05-26 13:25:00,92.13,92.24,92.1,92.17,45050.0,75.0312,75.1208,75.0067,75.0637,45050.0
2020-05-26 13:30:00,92.17,92.2,92.09,92.12,38318.0,75.0637,75.0882,74.9986,75.023,38318.0
2020-05-26 13:35:00,92.13,92.18,92.09,92.13,36579.0,75.0312,75.0719,74.9986,75.0312,36579.0
2020-05-26 13:40:00,92.12,92.12,92.05,92.05,31852.0,75.023,75.023,74.966,74.966,31852.0
2020-05-26 13:45:00,92.05,92.06,91.85,91.86,69734.0,74.966,74.9742,74.8031,74.8113,69734.0
2020-05-26 13:50:00,91.87,92.0,91.86,91.98,43935.0,74.8194,74.9253,74.8113,74.909,43935.0
2020-05-26 13:55:00,91.98,92.04,91.97,92.02,27701.0,74.909,74.9579,74.9009,74.9416,27701.0
2020-05-26 14:00:00,92.0,92.06,91.97,92.05,45924.0,74.9253,74.9742,74.9009,74.966,45924.0
2020-05-26 14:05:00,92.04,92.1,92.03,92.08,31467.0,74.9579,75.0067,74.9497,74.9904,31467.0
2020-05-26 14:10:00,92.08,92.15,92.02,92.15,38170.0,74.9904,75.0475,74.9416,75.0475,38170.0
2020-05-26 14:15:00,92.15,92.33,92.15,92.33,35720.0,75.0475,75.194,75.0475,75.194,35720.0
2020-05-26 14:20:00,92.33,92.35,92.25,92.35,41789.0,75.194,75.2103,75.1289,75.2103,41789.0
2020-05-26 14:25:00,92.33,92.33,92.16,92.19,38195.0,75.194,75.194,75.0556,75.08,38195.0
2020-05-26 14:30:00,92.19,92.22,92.06,92.06,30892.0,75.08,75.1045,74.9742,74.9742,30892.0
2020-05-26 14:35:00,92.06,92.09,91.87,91.91,58154.0,74.9742,74.9986,74.8194,74.852,58154.0
2020-05-26 14:40:00,91.88,91.93,91.86,91.92,35663.0,74.8276,74.8683,74.8113,74.8601,35663.0
2020-05-26 14:45:00,91.92,91.95,91.88,91.92,35466.0,74.8601,74.8846,74.8276,74.8601,35466.0
2020-05-26 14:50:00,91.93,91.94,91.61,91.63,60726.0,74.8683,74.8764,74.6077,74.624,60726.0
2020-05-26 14:55:00,91.63,91.82,91.62,91.81,58149.0,74.624,74.7787,74.6158,74.7706,58149.0
2020-05-26 15:00:00,91.8,91.81,91.68,91.73,50514.0,74.7624,74.7706,74.6647,74.7054,50514.0
2020-05-26 15:05:00,91.73,91.74,91.57,91.67,67298.0,74.7054,74.7135,74.5751,74.6565,67298.0
2020-05-26 15:10:00,91.69,91.76,91.67,91.72,71151.0,74.6728,74.7298,74.6565,74.6973,71151.0
2020-05-26 15:15:00,91.72,91.74,91.53,91.6,44202.0,74.6973,74.7135,74.5425,74.5995,44202.0
2020-05-26 15:20:00,91.59,91.64,91.37,91.4,121293.0,74.5914,74.6321,74.4122,74.4367,121293.0
2020-05-26 15:25:00,91.4,91.4,91.21,91.27,84130.0,74.4367,74.4367,74.2819,74.3308,84130.0
2020-05-26 15:30:00,91.28,91.38,90.92,91.03,124843.0,74.3389,74.4204,74.0457,74.1353,124843.0
2020-05-26 15:35:00,91.04,91.16,90.95,90.95,87230.0,74.1435,74.2412,74.0702,74.0702,87230.0
2020-05-26 15:40:00,90.95,91.06,90.91,91.02,89845.0,74.0702,74.1598,74.0376,74.1272,89845.0
2020-05-26 15:45:00,91.02,91.11,90.81,90.81,131685.0,74.1272,74.2005,73.9562,73.9562,131685.0
2020-05-26 15:50:00,90.84,90.87,90.39,90.4,268548.0,73.9806,74.005,73.6141,73.6222,268548.0
2020-05-26 15:55:00,90.4,90.65,90.31,90.61,583397.0,73.6222,73.8258,73.5489,73.7933,583397.0
2020-05-27 09:30:00,90.64,91.0,90.23,90.29,275467.0,73.8177,74.1109,73.4838,73.5327,275467.0
2020-05-27 09:35:00,90.29,90.95,90.29,90.88,118224.0,73.5327,74.0702,73.5327,74.0132,118224.0
2020-05-27 09:40:00,90.89,90.92,90.48,90.55,119891.0,74.0213,74.0457,73.6874,73.7444,119891.0
2020-05-27 09:45:00,90.54,90.93,90.46,90.57,115985.0,73.7363,74.0539,73.6711,73.7607,115985.0
2020-05-27 09:50:00,90.55,90.68,90.01,90.11,135910.0,73.7444,73.8503,73.3046,73.3861,135910.0
2020-05-27 09:55:00,90.11,90.41,89.85,90.21,199077.0,73.3861,73.6304,73.1743,73.4675,199077.0
2020-05-27 10:00:00,90.28,90.59,90.01,90.23,156720.0,73.5245,73.777,73.3046,73.4838,156720.0
2020-05-27 10:05:00,90.24,90.42,90.0,90.07,121319.0,73.4919,73.6385,73.2965,73.3535,121319.0
2020-05-27 10:10:00,90.06,90.09,89.86,89.99,125116.0,73.3453,73.3698,73.1825,73.2883,125116.0
2020-05-27 10:15:00,90.0,90.01,89.73,89.87,79688.0,73.2965,73.3046,73.0766,73.1906,79688.0
2020-05-27 10:20:00,89.87,89.89,89.36,89.39,126092.0,73.1906,73.2069,72.7753,72.7997,126092.0
2020-05-27 10:25:00,89.39,89.85,89.31,89.76,100318.0,72.7997,73.1743,72.7345,73.101,100318.0
2020-05-27 10:30:00,89.78,89.87,89.65,89.68,89382.0,73.1173,73.1906,73.0114,73.0359,89382.0
2020-05-27 10:35:00,89.68,89.76,89.31,89.35,90314.0,73.0359,73.101,72.7345,72.7671,90314.0
2020-05-27 10:40:00,89.36,89.42,89.11,89.22,174171.0,72.7753,72.8241,72.5717,72.6612,174171.0
2020-05-27 10:45:00,89.23,89.24,88.92,88.94,153513.0,72.6694,72.6775,72.4169,72.4332,153513.0
2020-05-27 10:50:00,88.96,89.13,88.95,89.05,91907.0,72.4495,72.588,72.4414,72.5228,91907.0
2020-05-27 10:55:00,89.05,89.06,88.64,88.75,101712.0,72.5228,72.5309,72.1889,72.2785,101712.0
2020-05-27 11:00:00,88.76,88.76,88.56,88.63,75787.0,72.2866,72.2866,72.1237,72.1807,75787.0
2020-05-27 11:05:00,88.62,88.95,88.57,88.84,94838.0,72.1726,72.4414,72.1319,72.3518,94838.0
2020-05-27 11:10:00,88.83,89.05,88.76,88.92,98543.0,72.3436,72.5228,72.2866,72.4169,98543.0
2020-05-27 11:15:00,88.92,89.19,88.78,89.16,86984.0,72.4169,72.6368,72.3029,72.6124,86984.0
2020-05-27 11:20:00,89.18,89.31,89.1,89.22,89134.0,72.6287,72.7345,72.5635,72.6612,89134.0
2020-05-27 11:25:00,89.23,89.36,89.1,89.24,81034.0,72.6694,72.7753,72.5635,72.6775,81034.0
2020-05-27 11:30:00,89.23,89.33,89.13,89.15,59655.0,72.6694,72.7508,72.588,72.6042,59655.0
2020-05-27 11:35:00,89.15,89.29,88.78,88.89,90565.0,72.6042,72.7183,72.3029,72.3925,90565.0
2020-05-27 11:40:00,88.87,88.93,88.63,88.71,83954.0,72.3762,72.4251,72.1807,72.2459,83954.0
2020-05-27 11:45:00,88.73,89.26,88.72,89.13,157663.0,72.2622,72.6938,72.254,72.588,157663.0
2020-05-27 11:50:00,89.15,89.19,89.03,89.1,65768.0,72.6042,72.6368,72.5065,72.5635,65768.0
2020-05-27 11:55:00,89.11,89.17,89.06,89.16,101591.0,72.5717,72.6205,72.5309,72.6124,101591.0
2020-05-27 12:00:00,89.15,89.27,89.1,89.23,98627.0,72.6042,72.702,72.5635,72.6694,98627.0
2020-05-27 12:05:00,89.24,89.28,89.12,89.2,62438.0,72.6775,72.7101,72.5798,72.645,62438.0
2020-05-27 12:10:00,89.2,89.33,89.16,89.32,52270.0,72.645,72.7508,72.6124,72.7427,52270.0
2020-05-27 12:15:00,89.32,89.33,89.11,89.14,55488.0,72.7427,72.7508,72.5717,72.5961,55488.0
2020-05-27 12:20:00,89.14,89.15,89.05,89.13,46340.0,72.5961,72.6042,72.5228,72.588,46340.0
2020-05-27 12:25:00,89.13,89.4,89.12,89.19,80318.0,72.588,72.8078,72.5798,72.6368,80318.0
2020-05-27 12:30:00,89.2,89.28,89.15,89.27,84562.0,72.645,72.7101,72.6042,72.702,84562.0
2020-05-27 12:35:00,89.26,89.39,89.24,89.39,58485.0,72.6938,72.7997,72.6775,72.7997,58485.0
2020-05-27 12:40:00,89.39,89.39,89.19,89.26,39170.0,72.7997,72.7997,72.6368,72.6938,39170.0
2020-05-27 12:45:00,89.25,89.5,89.25,89.41,50182.0,72.6857,72.8893,72.6857,72.816,50182.0
2020-05-27 12:50:00,89.4,89.49,89.37,89.37,44344.0,72.8078,72.8811,72.7834,72.7834,44344.0
2020-05-27 12:55:00,89.37,89.43,89.32,89.34,53557.0,72.7834,72.8323,72.7427,72.759,53557.0
2020-05-27 13:00:00,89.33,89.35,89.14,89.34,54049.0,72.7508,72.7671,72.5961,72.759,54049.0
2020-05-27 13:05:00,89.35,89.4,89.14,89.14,61175.0,72.7671,72.8078,72.5961,72.5961,61175.0
2020-05-27 13:10:00,89.15,89.24,89.1,89.15,53277.0,72.6042,72.6775,72.5635,72.6042,53277.0
2020-05-27 13:15:00,89.14,89.25,89.12,89.21,49210.0,72.5961,72.6857,72.5798,72.6531,49210.0
2020-05-27 13:20:00,89.2,89.3,89.08,89.09,68916.0,72.645,72.7264,72.5472,72.5554,68916.0
2020-05-27 13:25:00,89.09,89.14,89.01,89.06,55914.0,72.5554,72.5961,72.4902,72.5309,55914.0
2020-05-27 13:30:00,89.06,89.09,88.87,88.92,94005.0,72.5309,72.5554,72.3762,72.4169,94005.0
2020-05-27 13:35:00,88.92,89.1,88.87,89.07,58441.0,72.4169,72.5635,72.3762,72.5391,58441.0
2020-05-27 13:40:00,89.09,89.1,88.94,88.94,38309.0,72.5554,72.5635,72.4332,72.4332,38309.0
2020-05-27 13:45:00,88.95,88.96,88.76,88.78,83752.0,72.4414,72.4495,72.2866,72.3029,83752.0
2020-05-27 13:50:00,88.77,88.82,88.76,88.79,59430.0,72.2948,72.3355,72.2866,72.3111,59430.0
2020-05-27 13:55:00,88.79,89.0,88.74,88.97,64052.0,72.3111,72.4821,72.2703,72.4576,64052.0
2020-05-27 14:00:00,88.96,89.07,88.92,88.99,123906.0,72.4495,72.5391,72.4169,72.4739,123906.0
2020-05-27 14:05:00,88.99,89.06,88.94,89.05,41384.0,72.4739,72.5309,72.4332,72.5228,41384.0
2020-05-27 14:10:00,89.06,89.13,89.0,89.07,71412.0,72.5309,72.588,72.4821,72.5391,71412.0
2020-05-27 14:15:00,89.05,89.27,89.02,89.17,95706.0,72.5228,72.702,72.4984,72.6205,95706.0
2020-05-27 14:20:00,89.17,89.17,89.0,89.01,74575.0,72.6205,72.6205,72.4821,72.4902,74575.0
2020-05-27 14:25:00,89.01,89.04,88.91,89.0,52878.0,72.4902,72.5147,72.4088,72.4821,52878.0
2020-05-27 14:30:00,88.99,89.02,88.82,88.9,73548.0,72.4739,72.4984,72.3355,72.4006,73548.0
2020-05-27 14:35:00,88.91,88.97,88.81,88.82,63064.0,72.4088,72.4576,72.3273,72.3355,63064.0
2020-05-27 14:40:00,88.83,88.94,88.83,88.91,49864.0,72.3436,72.4332,72.3436,72.4088,49864.0
2020-05-27 14:45:00,88.91,89.05,88.83,89.04,50589.0,72.4088,72.5228,72.3436,72.5147,50589.0
2020-05-27 14:50:00,89.06,89.29,89.03,89.26,85743.0,72.5309,72.7183,72.5065,72.6938,85743.0
2020-05-27 14:55:00,89.27,89.32,89.23,89.27,66600.0,72.702,72.7427,72.6694,72.702,66600.0
2020-05-27 15:00:00,89.28,89.32,89.25,89.31,73102.0,72.7101,72.7427,72.6857,72.7345,73102.0
2020-05-27 15:05:00,89.3,89.32,89.14,89.17,80190.0,72.7264,72.7427,72.5961,72.6205,80190.0
2020-05-27 15:10:00,89.17,89.25,89.16,89.2,67788.0,72.6205,72.6857,72.6124,72.645,67788.0
2020-05-27 15:15:00,89.21,89.24,89.1,89.2,79041.0,72.6531,72.6775,72.5635,72.645,79041.0
2020-05-27 15:20:00,89.2,89.38,89.19,89.31,84669.0,72.645,72.7916,72.6368,72.7345,84669.0
2020-05-27 15:25:00,89.31,89.36,89.28,89.34,60966.0,72.7345,72.7753,72.7101,72.759,60966.0
2020-05-27 15:30:00,89.34,89.43,89.3,89.43,92506.0,72.759,72.8323,72.7264,72.8323,92506.0
2020-05-27 15:35:00,89.44,89.7,89.38,89.67,100088.0,72.8404,73.0522,72.7916,73.0277,100088.0
2020-05-27 15:40:00,89.67,89.82,89.66,89.78,90973.0,73.0277,73.1499,73.0196,73.1173,90973.0
2020-05-27 15:45:00,89.78,89.93,89.77,89.89,114990.0,73.1173,73.2395,73.1092,73.2069,114990.0
2020-05-27 15:50:00,89.89,89.92,89.78,89.79,191764.0,73.2069,73.2313,73.1173,73.1255,191764.0
2020-05-27 15:55:00,89.78,89.99,89.66,89.94,280729.0,73.1173,73.2883,73.0196,73.2476,280729.0
2020-05-28 09:30:00,90.87,91.14,90.41,90.69,202373.0,74.005,74.2249,73.6304,73.8584,202373.0
2020-05-28 09:35:00,90.73,91.05,90.63,90.8,97044.0,73.891,74.1516,73.8096,73.948,97044.0
2020-05-28 09:40:00,90.82,90.96,90.46,90.56,67163.0,73.9643,74.0783,73.6711,73.7526,67163.0
2020-05-28 09:45:00,90.58,90.6,90.36,90.48,88596.0,73.7688,73.7851,73.5897,73.6874,88596.0
2020-05-28 09:50:00,90.5,90.7,90.43,90.69,84840.0,73.7037,73.8666,73.6467,73.8584,84840.0
2020-05-28 09:55:00,90.66,90.67,90.44,90.52,48581.0,73.834,73.8421,73.6548,73.72,48581.0
2020-05-28 10:00:00,90.51,90.68,90.4,90.57,47049.0,73.7118,73.8503,73.6222,73.7607,47049.0
2020-05-28 10:05:00,90.58,90.95,90.54,90.92,56827.0,73.7688,74.0702,73.7363,74.0457,56827.0
2020-05-28 10:10:00,90.91,90.95,90.88,90.93,85246.0,74.0376,74.0702,74.0132,74.0539,85246.0
2020-05-28 10:15:00,90.93,90.94,90.57,90.65,48907.0,74.0539,74.062,73.7607,73.8258,48907.0
2020-05-28 10:20:00,90.66,90.95,90.66,90.76,59979.0,73.834,74.0702,73.834,73.9154,59979.0
2020-05-28 10:25:00,90.75,90.82,90.66,90.73,46065.0,73.9073,73.9643,73.834,73.891,46065.0
2020-05-28 10:30:00,90.74,90.82,90.66,90.73,54130.0,73.8991,73.9643,73.834,73.891,54130.0
2020-05-28 10:35:00,90.72,90.75,90.5,90.66,101808.0,73.8829,73.9073,73.7037,73.834,101808.0
2020-05-28 10:40:00,90.65,90.73,90.49,90.49,58263.0,73.8258,73.891,73.6955,73.6955,58263.0
2020-05-28 10:45:00,90.49,90.57,90.3,90.32,45947.0,73.6955,73.7607,73.5408,73.5571,45947.0
2020-05-28 10:50:00,90.33,90.49,90.26,90.49,43171.0,73.5652,73.6955,73.5082,73.6955,43171.0
2020-05-28 10:55:00,90.48,90.57,90.34,90.48,54528.0,73.6874,73.7607,73.5734,73.6874,54528.0
2020-05-28 11:00:00,90.48,90.67,90.46,90.61,273613.0,73.6874,73.8421,73.6711,73.7933,273613.0
2020-05-28 11:05:00,90.62,90.83,90.62,90.69,70015.0,73.8014,73.9724,73.8014,73.8584,70015.0
2020-05-28 11:10:00,90.68,90.89,90.68,90.84,41138.0,73.8503,74.0213,73.8503,73.9806,41138.0
2020-05-28 11:15:00,90.86,90.95,90.78,90.94,48574.0,73.9969,74.0702,73.9317,74.062,48574.0
2020-05-28 11:20:00,90.94,90.95,90.81,90.95,43494.0,74.062,74.0702,73.9562,74.0702,43494.0
2020-05-28 11:25:00,90.95,91.12,90.93,91.12,112063.0,74.0702,74.2086,74.0539,74.2086,112063.0
2020-05-28 11:30:00,91.12,91.18,90.95,91.08,63108.0,74.2086,74.2575,74.0702,74.176,63108.0
2020-05-28 11:35:00,91.08,91.19,90.93,90.93,57051.0,74.176,74.2656,74.0539,74.0539,57051.0
2020-05-28 11:40:00,90.93,91.05,90.82,90.87,42151.0,74.0539,74.1516,73.9643,74.005,42151.0
2020-05-28 11:45:00,90.84,90.88,90.73,90.74,30047.0,73.9806,74.0132,73.891,73.8991,30047.0
2020-05-28 11:50:00,90.74,90.9,90.72,90.89,37614.0,73.8991,74.0294,73.8829,74.0213,37614.0
2020-05-28 11:55:00,90.89,90.89,90.62,90.64,36133.0,74.0213,74.0213,73.8014,73.8177,36133.0
2020-05-28 12:00:00,90.63,90.69,90.56,90.65,27342.0,73.8096,73.8584,73.7526,73.8258,27342.0
2020-05-28 12:05:00,90.66,90.76,90.65,90.69,37129.0,73.834,73.9154,73.8258,73.8584,37129.0
2020-05-28 12:10:00,90.71,90.88,90.71,90.78,43136.0,73.8747,74.0132,73.8747,73.9317,43136.0
2020-05-28 12:15:00,90.78,90.86,90.72,90.81,34117.0,73.9317,73.9969,73.8829,73.9562,34117.0
2020-05-28 12:20:00,90.81,90.84,90.78,90.81,37466.0,73.9562,73.9806,73.9317,73.9562,37466.0
2020-05-28 12:25:00,90.81,90.87,90.72,90.78,31221.0,73.9562,74.005,73.8829,73.9317,31221.0
2020-05-28 12:30:00,90.77,90.89,90.76,90.79,82728.0,73.9236,74.0213,73.9154,73.9399,82728.0
2020-05-28 12:35:00,90.79,90.94,90.73,90.88,89513.0,73.9399,74.062,73.891,74.0132,89513.0
2020-05-28 12:40:00,90.88,90.98,90.85,90.87,44867.0,74.0132,74.0946,73.9887,74.005,44867.0
2020-05-28 12:45:00,90.89,90.93,90.8,90.9,41686.0,74.0213,74.0539,73.948,74.0294,41686.0
2020-05-28 12:50:00,90.9,91.09,90.85,91.07,31795.0,74.0294,74.1842,73.9887,74.1679,31795.0
2020-05-28 12:55:00,91.07,91.17,91.05,91.08,79702.0,74.1679,74.2493,74.1516,74.176,79702.0
2020-05-28 13:00:00,91.08,91.19,91.06,91.11,42352.0,74.176,74.2656,74.1598,74.2005,42352.0
2020-05-28 13:05:00,91.11,91.13,91.03,91.04,40399.0,74.2005,74.2168,74.1353,74.1435,40399.0
2020-05-28 13:10:00,91.04,91.19,91.0,91.12,88268.0,74.1435,74.2656,74.1109,74.2086,88268.0
2020-05-28 13:15:00,91.12,91.19,91.05,91.17,32509.0,74.2086,74.2656,74.1516,74.2493,32509.0
2020-05-28 13:20:00,91.17,91.19,91.09,91.12,46657.0,74.2493,74.2656,74.1842,74.2086,46657.0
2020-05-28 13:25:00,91.12,91.13,91.02,91.08,35232.0,74.2086,74.2168,74.1272,74.176,35232.0
2020-05-28 13:30:00,91.09,91.13,91.03,91.07,17802.0,74.1842,74.2168,74.1353,74.1679,17802.0
2020-05-28 13:35:00,91.07,91.15,91.04,91.11,33445.0,74.1679,74.233,74.1435,74.2005,33445.0
2020-05-28 13:40:00,91.1,91.15,91.06,91.1,24805.0,74.1923,74.233,74.1598,74.1923,24805.0
2020-05-28 13:45:00,91.08,91.15,91.05,91.05,26754.0,74.176,74.233,74.1516,74.1516,26754.0
2020-05-28 13:50:00,91.05,91.06,90.91,91.05,57752.0,74.1516,74.1598,74.0376,74.1516,57752.0
2020-05-28 13:55:00,91.04,91.13,91.02,91.06,22970.0,74.1435,74.2168,74.1272,74.1598,22970.0
2020-05-28 14:00:00,91.07,91.14,91.07,91.1,42537.0,74.1679,74.2249,74.1679,74.1923,42537.0
2020-05-28 14:05:00,91.09,91.1,90.99,91.01,50398.0,74.1842,74.1923,74.1027,74.119,50398.0
2020-05-28 14:10:00,91.01,91.14,90.99,91.08,46217.0,74.119,74.2249,74.1027,74.176,46217.0
2020-05-28 14:15:00,91.08,91.13,91.06,91.08,31813.0,74.176,74.2168,74.1598,74.176,31813.0
2020-05-28 14:20:00,91.07,91.13,91.05,91.1,51139.0,74.1679,74.2168,74.1516,74.1923,51139.0
2020-05-28 14:25:00,91.09,91.1,90.97,91.04,53619.0,74.1842,74.1923,74.0865,74.1435,53619.0
2020-05-28 14:30:00,91.05,91.08,90.97,91.02,64717.0,74.1516,74.176,74.0865,74.1272,64717.0
2020-05-28 14:35:00,91.02,91.03,90.93,90.98,78793.0,74.1272,74.1353,74.0539,74.0946,78793.0
2020-05-28 14:40:00,90.98,91.03,90.93,91.0,41454.0,74.0946,74.1353,74.0539,74.1109,41454.0
2020-05-28 14:45:00,91.01,91.14,90.99,91.01,55989.0,74.119,74.2249,74.1027,74.119,55989.0
2020-05-28 14:50:00,91.01,91.04,90.96,90.98,48120.0,74.119,74.1435,74.0783,74.0946,48120.0
2020-05-28 14:55:00,90.99,91.13,90.97,91.12,56654.0,74.1027,74.2168,74.0865,74.2086,56654.0
2020-05-28 15:00:00,91.1,91.14,91.0,91.02,49990.0,74.1923,74.2249,74.1109,74.1272,49990.0
2020-05-28 15:05:00,91.02,91.02,90.84,90.88,48418.0,74.1272,74.1272,73.9806,74.0132,48418.0
2020-05-28 15:10:00,90.86,91.0,90.84,90.99,37880.0,73.9969,74.1109,73.9806,74.1027,37880.0
2020-05-28 15:15:00,90.99,90.99,90.53,90.54,90142.0,74.1027,74.1027,73.7281,73.7363,90142.0
2020-05-28 15:20:00,90.55,90.72,90.43,90.71,92986.0,73.7444,73.8829,73.6467,73.8747,92986.0
2020-05-28 15:25:00,90.7,90.76,90.61,90.64,82421.0,73.8666,73.9154,73.7933,73.8177,82421.0
2020-05-28 15:30:00,90.63,90.72,90.55,90.61,62744.0,73.8096,73.8829,73.7444,73.7933,62744.0
2020-05-28 15:35:00,90.62,90.72,90.5,90.64,104015.0,73.8014,73.8829,73.7037,73.8177,104015.0
2020-05-28 15:40:00,90.62,90.7,90.54,90.64,56939.0,73.8014,73.8666,73.7363,73.8177,56939.0
2020-05-28 15:45:00,90.63,90.73,90.28,90.3,108195.0,73.8096,73.891,73.5245,73.5408,108195.0
2020-05-28 15:50:00,90.31,90.34,90.06,90.1,206664.0,73.5489,73.5734,73.3453,73.3779,206664.0
2020-05-28 15:55:00,90.12,90.3,90.0,90.03,462524.0,73.3942,73.5408,73.2965,73.3209,462524.0
2020-05-29 09:30:00,91.0,91.02,90.32,90.9,356498.0,74.1109,74.1272,73.5571,74.0294,356498.0
2020-05-29 09:35:00,90.88,91.16,90.67,91.16,78781.0,74.0132,74.2412,73.8421,74.2412,78781.0
2020-05-29 09:40:00,91.14,91.3,91.04,91.3,87252.0,74.2249,74.3552,74.1435,74.3552,87252.0
2020-05-29 09:45:00,91.29,91.51,91.17,91.22,60306.0,74.3471,74.5262,74.2493,74.2901,60306.0
2020-05-29 09:50:00,91.2,91.27,90.88,91.09,88275.0,74.2738,74.3308,74.0132,74.1842,88275.0
2020-05-29 09:55:00,91.11,91.18,90.83,90.99,47049.0,74.2005,74.2575,73.9724,74.1027,47049.0
2020-05-29 10:00:00,90.99,91.48,90.99,91.38,86315.0,74.1027,74.5018,74.1027,74.4204,86315.0
2020-05-29 10:05:00,91.39,91.44,91.08,91.17,48935.0,74.4285,74.4692,74.176,74.2493,48935.0
2020-05-29 10:10:00,91.18,91.21,90.79,90.82,63106.0,74.2575,74.2819,73.9399,73.9643,63106.0
2020-05-29 10:15:00,90.8,90.94,90.72,90.78,48766.0,73.948,74.062,73.8829,73.9317,48766.0
2020-05-29 10:20:00,90.78,90.8,90.55,90.61,134396.0,73.9317,73.948,73.7444,73.7933,134396.0
2020-05-29 10:25:00,90.59,90.68,90.51,90.64,41173.0,73.777,73.8503,73.7118,73.8177,41173.0
2020-05-29 10:30:00,90.65,90.83,90.58,90.71,58008.0,73.8258,73.9724,73.7688,73.8747,58008.0
2020-05-29 10:35:00,90.72,90.8,90.63,90.71,29404.0,73.8829,73.948,73.8096,73.8747,29404.0
2020-05-29 10:40:00,90.71,90.78,90.58,90.73,35313.0,73.8747,73.9317,73.7688,73.891,35313.0
2020-05-29 10:45:00,90.72,90.86,90.64,90.66,35316.0,73.8829,73.9969,73.8177,73.834,35316.0
2020-05-29 10:50:00,90.66,90.72,90.16,90.24,70002.0,73.834,73.8829,73.4268,73.4919,70002.0
2020-05-29 10:55:00,90.21,90.43,90.15,90.42,47446.0,73.4675,73.6467,73.4186,73.6385,47446.0
2020-05-29 11:00:00,90.4,90.59,90.35,90.5,62118.0,73.6222,73.777,73.5815,73.7037,62118.0
2020-05-29 11:05:00,90.51,90.6,90.44,90.49,50760.0,73.7118,73.7851,73.6548,73.6955,50760.0
2020-05-29 11:10:00,90.48,90.62,90.47,90.55,32521.0,73.6874,73.8014,73.6793,73.7444,32521.0
2020-05-29 11:15:00,90.55,90.61,90.49,90.55,76540.0,73.7444,73.7933,73.6955,73.7444,76540.0
2020-05-29 11:20:00,90.55,90.64,90.46,90.5,99839.0,73.7444,73.8177,73.6711,73.7037,99839.0
2020-05-29 11:25:00,90.47,90.6,90.44,90.49,115575.0,73.6793,73.7851,73.6548,73.6955,115575.0
2020-05-29 11:30:00,90.48,90.65,90.41,90.52,103783.0,73.6874,73.8258,73.6304,73.72,103783.0
2020-05-29 11:35:00,90.51,90.78,90.42,90.7,52126.0,73.7118,73.9317,73.6385,73.8666,52126.0
2020-05-29 11:40:00,90.7,90.74,90.55,90.57,46074.0,73.8666,73.8991,73.7444,73.7607,46074.0
2020-05-29 11:45:00,90.58,90.72,90.5,90.65,34054.0,73.7688,73.8829,73.7037,73.8258,34054.0
2020-05-29 11:50:00,90.66,90.74,90.52,90.54,30105.0,73.834,73.8991,73.72,73.7363,30105.0
2020-05-29 11:55:00,90.53,90.6,90.37,90.37,50144.0,73.7281,73.7851,73.5978,73.5978,50144.0
2020-05-29 12:00:00,90.39,90.54,90.39,90.46,43042.0,73.6141,73.7363,73.6141,73.6711,43042.0
2020-05-29 12:05:00,90.47,90.49,90.33,90.35,45570.0,73.6793,73.6955,73.5652,73.5815,45570.0
2020-05-29 12:10:00,90.35,90.41,90.29,90.29,21772.0,73.5815,73.6304,73.5327,73.5327,21772.0
2020-05-29 12:15:00,90.29,90.29,90.11,90.13,42856.0,73.5327,73.5327,73.3861,73.4024,42856.0
2020-05-29 12:20:00,90.14,90.29,90.14,90.25,39865.0,73.4105,73.5327,73.4105,73.5001,39865.0
2020-05-29 12:25:00,90.24,90.31,90.18,90.28,27106.0,73.4919,73.5489,73.4431,73.5245,27106.0
2020-05-29 12:30:00,90.28,90.32,90.13,90.14,28798.0,73.5245,73.5571,73.4024,73.4105,28798.0
2020-05-29 12:35:00,90.15,90.2,90.08,90.19,31340.0,73.4186,73.4594,73.3616,73.4512,31340.0
2020-05-29 12:40:00,90.2,90.22,90.0,90.05,245203.0,73.4594,73.4757,73.2965,73.3372,245203.0
2020-05-29 12:45:00,90.03,90.05,89.94,89.99,34677.0,73.3209,73.3372,73.2476,73.2883,34677.0
2020-05-29 12:50:00,89.99,90.02,89.61,89.76,59164.0,73.2883,73.3128,72.9789,73.101,59164.0
2020-05-29 12:55:00,89.78,90.2,89.74,90.01,67346.0,73.1173,73.4594,73.0847,73.3046,67346.0
2020-05-29 13:00:00,89.98,90.14,89.94,90.06,45464.0,73.2802,73.4105,73.2476,73.3453,45464.0
2020-05-29 13:05:00,90.06,90.11,89.93,90.01,24943.0,73.3453,73.3861,73.2395,73.3046,24943.0
2020-05-29 13:10:00,90.02,90.1,89.97,90.03,94779.0,73.3128,73.3779,73.2721,73.3209,94779.0
2020-05-29 13:15:00,90.05,90.13,89.89,89.98,48042.0,73.3372,73.4024,73.2069,73.2802,48042.0
2020-05-29 13:20:00,90.0,90.01,89.7,89.71,45239.0,73.2965,73.3046,73.0522,73.0603,45239.0
2020-05-29 13:25:00,89.72,89.98,89.7,89.9,60367.0,73.0685,73.2802,73.0522,73.215,60367.0
2020-05-29 13:30:00,89.91,89.93,89.85,89.88,38284.0,73.2232,73.2395,73.1743,73.1988,38284.0
2020-05-29 13:35:00,89.88,89.88,89.76,89.81,38145.0,73.1988,73.1988,73.101,73.1417,38145.0
2020-05-29 13:40:00,89.82,89.92,89.77,89.86,34863.0,73.1499,73.2313,73.1092,73.1825,34863.0
2020-05-29 13:45:00,89.85,89.88,89.8,89.81,33816.0,73.1743,73.1988,73.1336,73.1417,33816.0
2020-05-29 13:50:00,89.81,89.82,89.63,89.67,41091.0,73.1417,73.1499,72.9952,73.0277,41091.0
2020-05-29 13:55:00,89.68,89.73,89.65,89.68,54388.0,73.0359,73.0766,73.0114,73.0359,54388.0
2020-05-29 14:00:00,89.68,89.8,89.63,89.72,42522.0,73.0359,73.1336,72.9952,73.0685,42522.0
2020-05-29 14:05:00,89.73,90.01,89.67,89.97,87553.0,73.0766,73.3046,73.0277,73.2721,87553.0
2020-05-29 14:10:00,89.99,90.09,89.91,89.96,69433.0,73.2883,73.3698,73.2232,73.2639,69433.0
2020-05-29 14:15:00,89.96,90.02,89.9,89.98,72260.0,73.2639,73.3128,73.215,73.2802,72260.0
2020-05-29 14:20:00,89.98,90.16,89.9,90.14,103200.0,73.2802,73.4268,73.215,73.4105,103200.0
2020-05-29 14:25:00,90.12,90.29,90.08,90.18,76560.0,73.3942,73.5327,73.3616,73.4431,76560.0
2020-05-29 14:30:00,90.18,90.22,90.09,90.11,69085.0,73.4431,73.4757,73.3698,73.3861,69085.0
2020-05-29 14:35:00,90.11,90.17,90.05,90.08,70745.0,73.3861,73.4349,73.3372,73.3616,70745.0
2020-05-29 14:40:00,90.11,90.26,90.09,90.22,71410.0,73.3861,73.5082,73.3698,73.4757,71410.0
2020-05-29 14:45:00,90.24,90.34,90.15,90.2,72432.0,73.4919,73.5734,73.4186,73.4594,72432.0
2020-05-29 14:50:00,90.21,90.22,89.65,89.97,101600.0,73.4675,73.4757,73.0114,73.2721,101600.0
2020-05-29 14:55:00,89.98,90.45,89.85,90.4,164519.0,73.2802,73.663,73.1743,73.6222,164519.0
2020-05-29 15:00:00,90.42,90.5,90.31,90.4,126013.0,73.6385,73.7037,73.5489,73.6222,126013.0
2020-05-29 15:05:00,90.41,90.44,90.26,90.27,83754.0,73.6304,73.6548,73.5082,73.5164,83754.0
2020-05-29 15:10:00,90.23,90.33,90.01,90.06,97312.0,73.4838,73.5652,73.3046,73.3453,97312.0
2020-05-29 15:15:00,90.06,90.41,90.04,90.38,64371.0,73.3453,73.6304,73.3291,73.606,64371.0
2020-05-29 15:20:00,90.38,90.79,90.37,90.77,71892.0,73.606,73.9399,73.5978,73.9236,71892.0
2020-05-29 15:25:00,90.78,90.87,90.59,90.66,79330.0,73.9317,74.005,73.777,73.834,79330.0
2020-05-29 15:30:00,90.64,91.09,90.63,91.0,107742.0,73.8177,74.1842,73.8096,74.1109,107742.0
2020-05-29 15:35:00,91.02,91.42,91.0,91.37,126821.0,74.1272,74.4529,74.1109,74.4122,126821.0
2020-05-29 15:40:00,91.41,91.63,91.25,91.61,210184.0,74.4448,74.624,74.3145,74.6077,210184.0
2020-05-29 15:45:00,91.61,91.82,91.58,91.79,248075.0,74.6077,74.7787,74.5832,74.7543,248075.0
2020-05-29 15:50:00,91.8,92.35,91.8,92.27,473339.0,74.7624,75.2103,74.7624,75.1452,473339.0
2020-05-29 15:55:00,92.27,92.89,92.23,92.65,904922.0,75.1452,75.6501,75.1126,75.4547,904922.0
2020-06-01 09:30:00,92.07,93.06,92.05,92.62,367625.0,74.9823,75.7886,74.966,75.4302,367625.0
2020-06-01 09:35:00,92.62,92.66,91.2,91.22,251937.0,75.4302,75.4628,74.2738,74.2901,251937.0
2020-06-01 09:40:00,91.22,91.95,91.21,91.67,177262.0,74.2901,74.8846,74.2819,74.6565,177262.0
2020-06-01 09:45:00,91.67,91.88,90.91,91.16,182150.0,74.6565,74.8276,74.0376,74.2412,182150.0
2020-06-01 09:50:00,91.16,91.3,90.97,91.05,149995.0,74.2412,74.3552,74.0865,74.1516,149995.0
2020-06-01 09:55:00,91.05,91.05,90.75,90.91,146411.0,74.1516,74.1516,73.9073,74.0376,146411.0
2020-06-01 10:00:00,90.94,91.12,90.81,91.01,143147.0,74.062,74.2086,73.9562,74.119,143147.0
2020-06-01 10:05:00,91.02,91.33,91.02,91.24,103377.0,74.1272,74.3796,74.1272,74.3063,103377.0
2020-06-01 10:10:00,91.24,91.3,91.05,91.14,84054.0,74.3063,74.3552,74.1516,74.2249,84054.0
2020-06-01 10:15:00,91.15,91.43,91.15,91.4,71543.0,74.233,74.4611,74.233,74.4367,71543.0
2020-06-01 10:20:00,91.38,91.62,91.36,91.61,77080.0,74.4204,74.6158,74.4041,74.6077,77080.0
2020-06-01 10:25:00,91.61,91.75,91.56,91.58,91696.0,74.6077,74.7217,74.567,74.5832,91696.0
2020-06-01 10:30:00,91.58,91.7,91.51,91.66,42252.0,74.5832,74.681,74.5262,74.6484,42252.0
2020-06-01 10:35:00,91.66,91.67,91.53,91.67,49065.0,74.6484,74.6565,74.5425,74.6565,49065.0
2020-06-01 10:40:00,91.67,91.79,91.52,91.67,52894.0,74.6565,74.7543,74.5344,74.6565,52894.0
2020-06-01 10:45:00,91.66,91.72,91.52,91.62,103158.0,74.6484,74.6973,74.5344,74.6158,103158.0
2020-06-01 10:50:00,91.61,91.9,91.59,91.8,74231.0,74.6077,74.8439,74.5914,74.7624,74231.0
2020-06-01 10:55:00,91.79,91.94,91.76,91.85,130295.0,74.7543,74.8764,74.7298,74.8031,130295.0
2020-06-01 11:00:00,91.85,91.99,91.8,91.94,211910.0,74.8031,74.9172,74.7624,74.8764,211910.0
2020-06-01 11:05:00,91.94,91.99,91.69,91.69,51049.0,74.8764,74.9172,74.6728,74.6728,51049.0
2020-06-01 11:10:00,91.7,91.73,91.38,91.39,44819.0,74.681,74.7054,74.4204,74.4285,44819.0
2020-06-01 11:15:00,91.35,91.51,91.26,91.45,85878.0,74.3959,74.5262,74.3226,74.4774,85878.0
2020-06-01 11:20:00,91.45,91.56,91.41,91.5,71595.0,74.4774,74.567,74.4448,74.5181,71595.0
2020-06-01 11:25:00,91.5,91.5,91.3,91.36,57934.0,74.5181,74.5181,74.3552,74.4041,57934.0
2020-06-01 11:30:00,91.35,91.47,91.3,91.43,60446.0,74.3959,74.4937,74.3552,74.4611,60446.0
2020-06-01 11:35:00,91.46,91.62,91.43,91.52,47762.0,74.4855,74.6158,74.4611,74.5344,47762.0
2020-06-01 11:40:00,91.53,91.62,91.43,91.56,80776.0,74.5425,74.6158,74.4611,74.567,80776.0
2020-06-01 11:45:00,91.55,91.61,91.51,91.58,44746.0,74.5588,74.6077,74.5262,74.5832,44746.0
2020-06-01 11:50:00,91.59,91.59,91.47,91.53,36861.0,74.5914,74.5914,74.4937,74.5425,36861.0
2020-06-01 11:55:00,91.53,91.59,91.48,91.51,34554.0,74.5425,74.5914,74.5018,74.5262,34554.0
2020-06-01 12:00:00,91.5,91.61,91.48,91.5,70802.0,74.5181,74.6077,74.5018,74.5181,70802.0
2020-06-01 12:05:00,91.5,91.61,91.47,91.58,77842.0,74.5181,74.6077,74.4937,74.5832,77842.0
2020-06-01 12:10:00,91.58,91.61,91.48,91.51,63384.0,74.5832,74.6077,74.5018,74.5262,63384.0
2020-06-01 12:15:00,91.52,91.53,91.39,91.52,82524.0,74.5344,74.5425,74.4285,74.5344,82524.0
2020-06-01 12:20:00,91.5,91.5,91.33,91.38,53297.0,74.5181,74.5181,74.3796,74.4204,53297.0
2020-06-01 12:25:00,91.38,91.4,91.27,91.32,48622.0,74.4204,74.4367,74.3308,74.3715,48622.0
2020-06-01 12:30:00,91.32,91.34,91.12,91.2,51714.0,74.3715,74.3878,74.2086,74.2738,51714.0
2020-06-01 12:35:00,91.2,91.23,91.12,91.18,37811.0,74.2738,74.2982,74.2086,74.2575,37811.0
2020-06-01 12:40:00,91.18,91.18,91.07,91.1,67722.0,74.2575,74.2575,74.1679,74.1923,67722.0
2020-06-01 12:45:00,91.1,91.2,91.08,91.2,54065.0,74.1923,74.2738,74.176,74.2738,54065.0
2020-06-01 12:50:00,91.19,91.26,91.18,91.19,50560.0,74.2656,74.3226,74.2575,74.2656,50560.0
2020-06-01 12:55:00,91.2,91.21,91.04,91.04,75421.0,74.2738,74.2819,74.1435,74.1435,75421.0
2020-06-01 13:00:00,91.04,91.09,90.92,91.09,79514.0,74.1435,74.1842,74.0457,74.1842,79514.0
2020-06-01 13:05:00,91.09,91.43,91.09,91.29,73774.0,74.1842,74.4611,74.1842,74.3471,73774.0
2020-06-01 13:10:00,91.29,91.38,91.2,91.28,50834.0,74.3471,74.4204,74.2738,74.3389,50834.0
2020-06-01 13:15:00,91.29,91.32,91.27,91.28,39055.0,74.3471,74.3715,74.3308,74.3389,39055.0
2020-06-01 13:20:00,91.28,91.45,91.27,91.33,61008.0,74.3389,74.4774,74.3308,74.3796,61008.0
2020-06-01 13:25:00,91.33,91.4,91.31,91.33,41617.0,74.3796,74.4367,74.3634,74.3796,41617.0
2020-06-01 13:30:00,91.34,91.43,91.32,91.4,41700.0,74.3878,74.4611,74.3715,74.4367,41700.0
2020-06-01 13:35:00,91.39,91.48,91.32,91.42,31158.0,74.4285,74.5018,74.3715,74.4529,31158.0
2020-06-01 13:40:00,91.41,91.47,91.33,91.41,35774.0,74.4448,74.4937,74.3796,74.4448,35774.0
2020-06-01 13:45:00,91.41,91.48,91.38,91.38,49133.0,74.4448,74.5018,74.4204,74.4204,49133.0
2020-06-01 13:50:00,91.39,91.42,91.3,91.38,24103.0,74.4285,74.4529,74.3552,74.4204,24103.0
2020-06-01 13:55:00,91.37,91.39,91.25,91.27,51159.0,74.4122,74.4285,74.3145,74.3308,51159.0
2020-06-01 14:00:00,91.28,91.34,91.21,91.31,29206.0,74.3389,74.3878,74.2819,74.3634,29206.0
2020-06-01 14:05:00,91.31,91.44,91.25,91.39,28749.0,74.3634,74.4692,74.3145,74.4285,28749.0
2020-06-01 14:10:00,91.4,91.48,91.36,91.4,45841.0,74.4367,74.5018,74.4041,74.4367,45841.0
2020-06-01 14:15:00,91.4,91.43,91.35,91.42,41391.0,74.4367,74.4611,74.3959,74.4529,41391.0
2020-06-01 14:20:00,91.42,91.46,91.36,91.38,28810.0,74.4529,74.4855,74.4041,74.4204,28810.0
2020-06-01 14:25:00,91.38,91.4,91.33,91.35,42229.0,74.4204,74.4367,74.3796,74.3959,42229.0
2020-06-01 14:30:00,91.35,91.41,91.31,91.41,45197.0,74.3959,74.4448,74.3634,74.4448,45197.0
2020-06-01 14:35:00,91.4,91.45,91.32,91.41,40094.0,74.4367,74.4774,74.3715,74.4448,40094.0
2020-06-01 14:40:00,91.39,91.42,91.33,91.37,21203.0,74.4285,74.4529,74.3796,74.4122,21203.0
2020-06-01 14:45:00,91.36,91.38,91.29,91.3,89311.0,74.4041,74.4204,74.3471,74.3552,89311.0
2020-06-01 14:50:00,91.3,91.34,91.21,91.26,41666.0,74.3552,74.3878,74.2819,74.3226,41666.0
2020-06-01 14:55:00,91.26,91.26,91.08,91.14,36937.0,74.3226,74.3226,74.176,74.2249,36937.0
2020-06-01 15:00:00,91.15,91.23,91.11,91.17,35338.0,74.233,74.2982,74.2005,74.2493,35338.0
2020-06-01 15:05:00,91.19,91.21,91.11,91.16,34922.0,74.2656,74.2819,74.2005,74.2412,34922.0
2020-06-01 15:10:00,91.15,91.2,91.02,91.08,42821.0,74.233,74.2738,74.1272,74.176,42821.0
2020-06-01 15:15:00,91.08,91.11,90.95,91.02,105609.0,74.176,74.2005,74.0702,74.1272,105609.0
2020-06-01 15:20:00,91.03,91.06,90.99,91.03,52313.0,74.1353,74.1598,74.1027,74.1353,52313.0
2020-06-01 15:25:00,91.02,91.07,90.93,90.95,43184.0,74.1272,74.1679,74.0539,74.0702,43184.0
2020-06-01 15:30:00,90.96,91.11,90.9,90.99,71609.0,74.0783,74.2005,74.0294,74.1027,71609.0
2020-06-01 15:35:00,90.99,91.01,90.91,90.98,54085.0,74.1027,74.119,74.0376,74.0946,54085.0
2020-06-01 15:40:00,90.98,91.01,90.9,91.0,58614.0,74.0946,74.119,74.0294,74.1109,58614.0
2020-06-01 15:45:00,90.99,91.05,90.88,90.98,84620.0,74.1027,74.1516,74.0132,74.0946,84620.0
2020-06-01 15:50:00,90.9,91.01,90.83,90.86,149666.0,74.0294,74.119,73.9724,73.9969,149666.0
2020-06-01 15:55:00,90.87,90.94,90.69,90.7,332872.0,74.005,74.062,73.8584,73.8666,332872.0
2020-06-02 09:30:00,90.97,91.2,90.62,90.9,306843.0,74.0865,74.2738,73.8014,74.0294,306843.0
2020-06-02 09:35:00,90.85,90.86,90.31,90.53,141336.0,73.9887,73.9969,73.5489,73.7281,141336.0
2020-06-02 09:40:00,90.54,90.98,90.43,90.95,142811.0,73.7363,74.0946,73.6467,74.0702,142811.0
2020-06-02 09:45:00,90.93,91.18,90.54,90.61,118832.0,74.0539,74.2575,73.7363,73.7933,118832.0
2020-06-02 09:50:00,90.62,90.67,90.43,90.51,85908.0,73.8014,73.8421,73.6467,73.7118,85908.0
2020-06-02 09:55:00,90.49,90.5,90.25,90.47,94696.0,73.6955,73.7037,73.5001,73.6793,94696.0
2020-06-02 10:00:00,90.46,91.05,90.4,90.78,144258.0,73.6711,74.1516,73.6222,73.9317,144258.0
2020-06-02 10:05:00,90.78,91.0,90.59,90.87,122422.0,73.9317,74.1109,73.777,74.005,122422.0
2020-06-02 10:10:00,90.87,90.87,90.56,90.84,58961.0,74.005,74.005,73.7526,73.9806,58961.0
2020-06-02 10:15:00,90.84,91.26,90.82,91.25,70889.0,73.9806,74.3226,73.9643,74.3145,70889.0
2020-06-02 10:20:00,91.25,91.45,91.13,91.41,125633.0,74.3145,74.4774,74.2168,74.4448,125633.0
2020-06-02 10:25:00,91.41,91.7,91.39,91.65,104886.0,74.4448,74.681,74.4285,74.6403,104886.0
2020-06-02 10:30:00,91.65,91.67,91.3,91.34,63422.0,74.6403,74.6565,74.3552,74.3878,63422.0
2020-06-02 10:35:00,91.34,91.61,91.27,91.46,55587.0,74.3878,74.6077,74.3308,74.4855,55587.0
2020-06-02 10:40:00,91.45,91.59,91.31,91.33,60252.0,74.4774,74.5914,74.3634,74.3796,60252.0
2020-06-02 10:45:00,91.33,91.4,91.15,91.17,72739.0,74.3796,74.4367,74.233,74.2493,72739.0
2020-06-02 10:50:00,91.16,91.26,91.04,91.11,53361.0,74.2412,74.3226,74.1435,74.2005,53361.0
2020-06-02 10:55:00,91.12,91.22,91.05,91.08,52594.0,74.2086,74.2901,74.1516,74.176,52594.0
2020-06-02 11:00:00,91.08,91.11,90.82,90.87,59253.0,74.176,74.2005,73.9643,74.005,59253.0
2020-06-02 11:05:00,90.83,90.9,90.61,90.65,53727.0,73.9724,74.0294,73.7933,73.8258,53727.0
2020-06-02 11:10:00,90.65,90.73,90.49,90.55,59714.0,73.8258,73.891,73.6955,73.7444,59714.0
2020-06-02 11:15:00,90.55,90.77,90.52,90.71,43730.0,73.7444,73.9236,73.72,73.8747,43730.0
2020-06-02 11:20:00,90.72,90.9,90.7,90.82,50348.0,73.8829,74.0294,73.8666,73.9643,50348.0
2020-06-02 11:25:00,90.81,90.96,90.77,90.77,51046.0,73.9562,74.0783,73.9236,73.9236,51046.0
2020-06-02 11:30:00,90.78,90.88,90.67,90.7,97720.0,73.9317,74.0132,73.8421,73.8666,97720.0
2020-06-02 11:35:00,90.7,90.73,90.57,90.57,43350.0,73.8666,73.891,73.7607,73.7607,43350.0
2020-06-02 11:40:00,90.57,90.66,90.52,90.55,43906.0,73.7607,73.834,73.72,73.7444,43906.0
2020-06-02 11:45:00,90.55,90.66,90.52,90.61,51591.0,73.7444,73.834,73.72,73.7933,51591.0
2020-06-02 11:50:00,90.61,90.66,90.46,90.51,69415.0,73.7933,73.834,73.6711,73.7118,69415.0
2020-06-02 11:55:00,90.5,90.51,90.37,90.43,57409.0,73.7037,73.7118,73.5978,73.6467,57409.0
2020-06-02 12:00:00,90.41,90.59,90.39,90.53,68478.0,73.6304,73.777,73.6141,73.7281,68478.0
2020-06-02 12:05:00,90.54,90.57,90.47,90.5,41108.0,73.7363,73.7607,73.6793,73.7037,41108.0
2020-06-02 12:10:00,90.5,90.57,90.48,90.53,37516.0,73.7037,73.7607,73.6874,73.7281,37516.0
2020-06-02 12:15:00,90.53,90.57,90.43,90.51,35155.0,73.7281,73.7607,73.6467,73.7118,35155.0
2020-06-02 12:20:00,90.51,90.56,90.33,90.36,36226.0,73.7118,73.7526,73.5652,73.5897,36226.0
2020-06-02 12:25:00,90.36,90.47,90.34,90.44,46775.0,73.5897,73.6793,73.5734,73.6548,46775.0
2020-06-02 12:30:00,90.44,90.53,90.39,90.4,60311.0,73.6548,73.7281,73.6141,73.6222,60311.0
2020-06-02 12:35:00,90.4,90.41,90.22,90.25,71862.0,73.6222,73.6304,73.4757,73.5001,71862.0
2020-06-02 12:40:00,90.25,90.42,90.24,90.38,41119.0,73.5001,73.6385,73.4919,73.606,41119.0
2020-06-02 12:45:00,90.39,90.39,90.22,90.29,48462.0,73.6141,73.6141,73.4757,73.5327,48462.0
2020-06-02 12:50:00,90.28,90.32,90.23,90.24,49639.0,73.5245,73.5571,73.4838,73.4919,49639.0
2020-06-02 12:55:00,90.25,90.31,90.21,90.27,70754.0,73.5001,73.5489,73.4675,73.5164,70754.0
2020-06-02 13:00:00,90.28,90.4,90.26,90.28,48743.0,73.5245,73.6222,73.5082,73.5245,48743.0
2020-06-02 13:05:00,90.28,90.31,90.26,90.3,77127.0,73.5245,73.5489,73.5082,73.5408,77127.0
2020-06-02 13:10:00,90.3,90.32,90.28,90.3,52703.0,73.5408,73.5571,73.5245,73.5408,52703.0
2020-06-02 13:15:00,90.31,90.33,90.21,90.26,43959.0,73.5489,73.5652,73.4675,73.5082,43959.0
2020-06-02 13:20:00,90.27,90.36,90.27,90.34,43577.0,73.5164,73.5897,73.5164,73.5734,43577.0
2020-06-02 13:25:00,90.34,90.41,90.31,90.4,44839.0,73.5734,73.6304,73.5489,73.6222,44839.0
2020-06-02 13:30:00,90.39,90.42,90.37,90.4,71882.0,73.6141,73.6385,73.5978,73.6222,71882.0
2020-06-02 13:35:00,90.4,90.42,90.34,90.4,48639.0,73.6222,73.6385,73.5734,73.6222,48639.0
2020-06-02 13:40:00,90.39,90.49,90.37,90.42,55100.0,73.6141,73.6955,73.5978,73.6385,55100.0
2020-06-02 13:45:00,90.42,90.53,90.36,90.46,40785.0,73.6385,73.7281,73.5897,73.6711,40785.0
2020-06-02 13:50:00,90.45,90.48,90.41,90.44,34200.0,73.663,73.6874,73.6304,73.6548,34200.0
2020-06-02 13:55:00,90.45,90.48,90.41,90.43,52103.0,73.663,73.6874,73.6304,73.6467,52103.0
2020-06-02 14:00:00,90.44,90.48,90.3,90.31,50822.0,73.6548,73.6874,73.5408,73.5489,50822.0
2020-06-02 14:05:00,90.3,90.32,90.21,90.29,39417.0,73.5408,73.5571,73.4675,73.5327,39417.0
2020-06-02 14:10:00,90.29,90.39,90.26,90.39,24315.0,73.5327,73.6141,73.5082,73.6141,24315.0
2020-06-02 14:15:00,90.41,90.52,90.4,90.48,53466.0,73.6304,73.72,73.6222,73.6874,53466.0
2020-06-02 14:20:00,90.48,90.55,90.45,90.53,51675.0,73.6874,73.7444,73.663,73.7281,51675.0
2020-06-02 14:25:00,90.51,90.53,90.41,90.43,56119.0,73.7118,73.7281,73.6304,73.6467,56119.0
2020-06-02 14:30:00,90.44,90.46,90.29,90.31,84145.0,73.6548,73.6711,73.5327,73.5489,84145.0
2020-06-02 14:35:00,90.3,90.34,90.24,90.28,56109.0,73.5408,73.5734,73.4919,73.5245,56109.0
2020-06-02 14:40:00,90.27,90.36,90.27,90.29,38144.0,73.5164,73.5897,73.5164,73.5327,38144.0
2020-06-02 14:45:00,90.3,90.37,90.27,90.32,54201.0,73.5408,73.5978,73.5164,73.5571,54201.0
2020-06-02 14:50:00,90.33,90.36,90.28,90.32,42175.0,73.5652,73.5897,73.5245,73.5571,42175.0
2020-06-02 14:55:00,90.32,90.39,90.3,90.34,48388.0,73.5571,73.6141,73.5408,73.5734,48388.0
2020-06-02 15:00:00,90.35,90.37,90.22,90.23,62533.0,73.5815,73.5978,73.4757,73.4838,62533.0
2020-06-02 15:05:00,90.22,90.23,90.12,90.13,60548.0,73.4757,73.4838,73.3942,73.4024,60548.0
2020-06-02 15:10:00,90.12,90.21,90.1,90.13,44966.0,73.3942,73.4675,73.3779,73.4024,44966.0
2020-06-02 15:15:00,90.14,90.15,90.05,90.1,49454.0,73.4105,73.4186,73.3372,73.3779,49454.0
2020-06-02 15:20:00,90.09,90.21,90.09,90.18,42077.0,73.3698,73.4675,73.3698,73.4431,42077.0
2020-06-02 15:25:00,90.18,90.4,90.13,90.4,64672.0,73.4431,73.6222,73.4024,73.6222,64672.0
2020-06-02 15:30:00,90.4,90.45,90.32,90.37,73851.0,73.6222,73.663,73.5571,73.5978,73851.0
2020-06-02 15:35:00,90.38,90.72,90.38,90.69,113531.0,73.606,73.8829,73.606,73.8584,113531.0
2020-06-02 15:40:00,90.71,90.86,90.66,90.82,71212.0,73.8747,73.9969,73.834,73.9643,71212.0
2020-06-02 15:45:00,90.81,90.87,90.77,90.82,81107.0,73.9562,74.005,73.9236,73.9643,81107.0
2020-06-02 15:50:00,90.82,90.99,90.8,90.9,218094.0,73.9643,74.1027,73.948,74.0294,218094.0
2020-06-02 15:55:00,90.91,91.1,90.74,91.0,507884.0,74.0376,74.1923,73.8991,74.1109,507884.0
2020-06-03 09:30:00,91.47,91.5,91.05,91.28,238293.0,74.4937,74.5181,74.1516,74.3389,238293.0
2020-06-03 09:35:00,91.28,91.35,91.06,91.2,83159.0,74.3389,74.3959,74.1598,74.2738,83159.0
2020-06-03 09:40:00,91.22,91.25,90.77,90.87,121773.0,74.2901,74.3145,73.9236,74.005,121773.0
2020-06-03 09:45:00,90.86,91.02,90.79,91.0,71482.0,73.9969,74.1272,73.9399,74.1109,71482.0
2020-06-03 09:50:00,91.0,91.05,90.56,90.63,97908.0,74.1109,74.1516,73.7526,73.8096,97908.0
2020-06-03 09:55:00,90.63,90.75,90.41,90.45,106184.0,73.8096,73.9073,73.6304,73.663,106184.0
2020-06-03 10:00:00,90.44,90.82,90.34,90.8,99582.0,73.6548,73.9643,73.5734,73.948,99582.0
2020-06-03 10:05:00,90.8,90.94,90.72,90.81,88229.0,73.948,74.062,73.8829,73.9562,88229.0
2020-06-03 10:10:00,90.81,90.85,90.32,90.36,105970.0,73.9562,73.9887,73.5571,73.5897,105970.0
2020-06-03 10:15:00,90.37,90.46,90.28,90.38,75659.0,73.5978,73.6711,73.5245,73.606,75659.0
2020-06-03 10:20:00,90.38,90.39,89.96,90.0,241886.0,73.606,73.6141,73.2639,73.2965,241886.0
2020-06-03 10:25:00,90.0,90.17,89.82,89.91,138625.0,73.2965,73.4349,73.1499,73.2232,138625.0
2020-06-03 10:30:00,89.9,90.06,89.88,89.97,105116.0,73.215,73.3453,73.1988,73.2721,105116.0
2020-06-03 10:35:00,89.94,89.98,89.68,89.76,139737.0,73.2476,73.2802,73.0359,73.101,139737.0
2020-06-03 10:40:00,89.76,89.89,89.6,89.87,106181.0,73.101,73.2069,72.9707,73.1906,106181.0
2020-06-03 10:45:00,89.88,89.9,89.75,89.86,83559.0,73.1988,73.215,73.0929,73.1825,83559.0
2020-06-03 10:50:00,89.87,89.93,89.77,89.83,78706.0,73.1906,73.2395,73.1092,73.158,78706.0
2020-06-03 10:55:00,89.83,90.32,89.73,90.22,142942.0,73.158,73.5571,73.0766,73.4757,142942.0
2020-06-03 11:00:00,90.22,90.32,90.04,90.05,117110.0,73.4757,73.5571,73.3291,73.3372,117110.0
2020-06-03 11:05:00,90.06,90.22,90.02,90.12,70769.0,73.3453,73.4757,73.3128,73.3942,70769.0
2020-06-03 11:10:00,90.13,90.14,90.04,90.09,65634.0,73.4024,73.4105,73.3291,73.3698,65634.0
2020-06-03 11:15:00,90.08,90.26,90.08,90.24,65219.0,73.3616,73.5082,73.3616,73.4919,65219.0
2020-06-03 11:20:00,90.24,90.37,90.13,90.14,50903.0,73.4919,73.5978,73.4024,73.4105,50903.0
2020-06-03 11:25:00,90.14,90.14,89.93,89.98,66110.0,73.4105,73.4105,73.2395,73.2802,66110.0
2020-06-03 11:30:00,89.98,90.07,89.85,90.05,95220.0,73.2802,73.3535,73.1743,73.3372,95220.0
2020-06-03 11:35:00,90.03,90.11,89.98,90.08,86289.0,73.3209,73.3861,73.2802,73.3616,86289.0
2020-06-03 11:40:00,90.08,90.11,89.93,89.96,68637.0,73.3616,73.3861,73.2395,73.2639,68637.0
2020-06-03 11:45:00,89.96,90.12,89.95,90.12,70247.0,73.2639,73.3942,73.2558,73.3942,70247.0
2020-06-03 11:50:00,90.11,90.15,90.03,90.13,84730.0,73.3861,73.4186,73.3209,73.4024,84730.0
2020-06-03 11:55:00,90.14,90.64,90.13,90.59,90394.0,73.4105,73.8177,73.4024,73.777,90394.0
2020-06-03 12:00:00,90.58,90.65,90.5,90.55,52441.0,73.7688,73.8258,73.7037,73.7444,52441.0
2020-06-03 12:05:00,90.56,90.69,90.54,90.58,42613.0,73.7526,73.8584,73.7363,73.7688,42613.0
2020-06-03 12:10:00,90.59,90.6,90.45,90.51,62976.0,73.777,73.7851,73.663,73.7118,62976.0
2020-06-03 12:15:00,90.51,90.52,90.44,90.5,48201.0,73.7118,73.72,73.6548,73.7037,48201.0
2020-06-03 12:20:00,90.51,90.61,90.49,90.55,45992.0,73.7118,73.7933,73.6955,73.7444,45992.0
2020-06-03 12:25:00,90.56,90.62,90.4,90.51,56760.0,73.7526,73.8014,73.6222,73.7118,56760.0
2020-06-03 12:30:00,90.51,90.52,90.34,90.39,30092.0,73.7118,73.72,73.5734,73.6141,30092.0
2020-06-03 12:35:00,90.4,90.4,90.33,90.34,49984.0,73.6222,73.6222,73.5652,73.5734,49984.0
2020-06-03 12:40:00,90.34,90.4,90.3,90.36,43626.0,73.5734,73.6222,73.5408,73.5897,43626.0
2020-06-03 12:45:00,90.36,90.4,90.2,90.28,56935.0,73.5897,73.6222,73.4594,73.5245,56935.0
2020-06-03 12:50:00,90.29,90.36,90.18,90.2,51186.0,73.5327,73.5897,73.4431,73.4594,51186.0
2020-06-03 12:55:00,90.19,90.21,90.08,90.11,44101.0,73.4512,73.4675,73.3616,73.3861,44101.0
2020-06-03 13:00:00,90.11,90.13,89.98,90.0,81095.0,73.3861,73.4024,73.2802,73.2965,81095.0
2020-06-03 13:05:00,90.01,90.06,89.97,89.99,50877.0,73.3046,73.3453,73.2721,73.2883,50877.0
2020-06-03 13:10:00,89.98,90.16,89.96,90.14,108158.0,73.2802,73.4268,73.2639,73.4105,108158.0
2020-06-03 13:15:00,90.14,90.35,90.13,90.26,194877.0,73.4105,73.5815,73.4024,73.5082,194877.0
2020-06-03 13:20:00,90.26,90.26,90.16,90.25,91164.0,73.5082,73.5082,73.4268,73.5001,91164.0
2020-06-03 13:25:00,90.24,90.25,90.19,90.21,67643.0,73.4919,73.5001,73.4512,73.4675,67643.0
2020-06-03 13:30:00,90.2,90.43,90.18,90.43,81115.0,73.4594,73.6467,73.4431,73.6467,81115.0
2020-06-03 13:35:00,90.42,90.43,90.32,90.36,65795.0,73.6385,73.6467,73.5571,73.5897,65795.0
2020-06-03 13:40:00,90.37,90.41,90.26,90.27,72311.0,73.5978,73.6304,73.5082,73.5164,72311.0
2020-06-03 13:45:00,90.26,90.27,90.11,90.19,48079.0,73.5082,73.5164,73.3861,73.4512,48079.0
2020-06-03 13:50:00,90.19,90.34,90.17,90.32,31389.0,73.4512,73.5734,73.4349,73.5571,31389.0
2020-06-03 13:55:00,90.31,90.34,90.24,90.27,27343.0,73.5489,73.5734,73.4919,73.5164,27343.0
2020-06-03 14:00:00,90.26,90.47,90.24,90.46,44438.0,73.5082,73.6793,73.4919,73.6711,44438.0
2020-06-03 14:05:00,90.47,90.47,90.3,90.33,66906.0,73.6793,73.6793,73.5408,73.5652,66906.0
2020-06-03 14:10:00,90.33,90.65,90.32,90.61,50116.0,73.5652,73.8258,73.5571,73.7933,50116.0
2020-06-03 14:15:00,90.62,90.71,90.49,90.65,95324.0,73.8014,73.8747,73.6955,73.8258,95324.0
2020-06-03 14:20:00,90.64,90.67,90.52,90.54,66644.0,73.8177,73.8421,73.72,73.7363,66644.0
2020-06-03 14:25:00,90.54,90.55,90.4,90.45,69274.0,73.7363,73.7444,73.6222,73.663,69274.0
2020-06-03 14:30:00,90.45,90.52,90.43,90.45,60199.0,73.663,73.72,73.6467,73.663,60199.0
2020-06-03 14:35:00,90.45,90.52,90.42,90.45,59580.0,73.663,73.72,73.6385,73.663,59580.0
2020-06-03 14:40:00,90.45,90.5,90.32,90.34,78067.0,73.663,73.7037,73.5571,73.5734,78067.0
2020-06-03 14:45:00,90.33,90.39,90.29,90.3,67010.0,73.5652,73.6141,73.5327,73.5408,67010.0
2020-06-03 14:50:00,90.29,90.39,90.28,90.37,77351.0,73.5327,73.6141,73.5245,73.5978,77351.0
2020-06-03 14:55:00,90.36,90.36,90.24,90.25,62952.0,73.5897,73.5897,73.4919,73.5001,62952.0
2020-06-03 15:00:00,90.24,90.29,90.11,90.25,72586.0,73.4919,73.5327,73.3861,73.5001,72586.0
2020-06-03 15:05:00,90.24,90.39,90.22,90.3,39945.0,73.4919,73.6141,73.4757,73.5408,39945.0
2020-06-03 15:10:00,90.31,90.47,90.29,90.37,74768.0,73.5489,73.6793,73.5327,73.5978,74768.0
2020-06-03 15:15:00,90.36,90.54,90.31,90.54,75686.0,73.5897,73.7363,73.5489,73.7363,75686.0
2020-06-03 15:20:00,90.54,90.81,90.41,90.8,127281.0,73.7363,73.9562,73.6304,73.948,127281.0
2020-06-03 15:25:00,90.79,90.87,90.72,90.84,59810.0,73.9399,74.005,73.8829,73.9806,59810.0
2020-06-03 15:30:00,90.85,90.91,90.77,90.8,84538.0,73.9887,74.0376,73.9236,73.948,84538.0
2020-06-03 15:35:00,90.8,91.14,90.79,91.14,118337.0,73.948,74.2249,73.9399,74.2249,118337.0
2020-06-03 15:40:00,91.14,91.27,91.07,91.23,138161.0,74.2249,74.3308,74.1679,74.2982,138161.0
2020-06-03 15:45:00,91.22,91.32,91.16,91.31,194016.0,74.2901,74.3715,74.2412,74.3634,194016.0
2020-06-03 15:50:00,91.36,91.4,91.13,91.14,180789.0,74.4041,74.4367,74.2168,74.2249,180789.0
2020-06-03 15:55:00,91.14,91.15,90.82,90.86,244857.0,74.2249,74.233,73.9643,73.9969,244857.0
2020-06-04 09:30:00,90.28,91.08,90.25,90.96,223690.0,73.5245,74.176,73.5001,74.0783,223690.0
2020-06-04 09:35:00,90.98,91.59,90.95,91.38,204647.0,74.0946,74.5914,74.0702,74.4204,204647.0
2020-06-04 09:40:00,91.41,91.47,91.33,91.41,106325.0,74.4448,74.4937,74.3796,74.4448,106325.0
2020-06-04 09:45:00,91.41,91.56,91.17,91.4,90976.0,74.4448,74.567,74.2493,74.4367,90976.0
2020-06-04 09:50:00,91.41,92.08,91.39,92.08,132628.0,74.4448,74.9904,74.4285,74.9904,132628.0
2020-06-04 09:55:00,92.07,92.15,91.97,92.12,125399.0,74.9823,75.0475,74.9009,75.023,125399.0
2020-06-04 10:00:00,92.12,92.28,92.11,92.21,114352.0,75.023,75.1533,75.0149,75.0963,114352.0
2020-06-04 10:05:00,92.21,92.38,92.05,92.38,86345.0,75.0963,75.2348,74.966,75.2348,86345.0
2020-06-04 10:10:00,92.37,92.45,92.02,92.24,114520.0,75.2266,75.2918,74.9416,75.1208,114520.0
2020-06-04 10:15:00,92.23,92.31,91.96,92.1,90100.0,75.1126,75.1778,74.8927,75.0067,90100.0
2020-06-04 10:20:00,92.11,92.19,92.02,92.11,44038.0,75.0149,75.08,74.9416,75.0149,44038.0
2020-06-04 10:25:00,92.11,92.18,92.04,92.14,56488.0,75.0149,75.0719,74.9579,75.0393,56488.0
2020-06-04 10:30:00,92.14,92.23,92.09,92.12,51885.0,75.0393,75.1126,74.9986,75.023,51885.0
2020-06-04 10:35:00,92.11,92.42,92.08,92.42,69348.0,75.0149,75.2673,74.9904,75.2673,69348.0
2020-06-04 10:40:00,92.44,92.48,92.03,92.04,73685.0,75.2836,75.3162,74.9497,74.9579,73685.0
2020-06-04 10:45:00,92.02,92.27,91.83,92.2,82506.0,74.9416,75.1452,74.7868,75.0882,82506.0
2020-06-04 10:50:00,92.21,92.25,92.09,92.2,35801.0,75.0963,75.1289,74.9986,75.0882,35801.0
2020-06-04 10:55:00,92.2,92.21,92.03,92.09,49324.0,75.0882,75.0963,74.9497,74.9986,49324.0
2020-06-04 11:00:00,92.1,92.18,92.01,92.18,49845.0,75.0067,75.0719,74.9334,75.0719,49845.0
2020-06-04 11:05:00,92.17,92.45,92.17,92.44,74352.0,75.0637,75.2918,75.0637,75.2836,74352.0
2020-06-04 11:10:00,92.45,92.48,92.13,92.24,94533.0,75.2918,75.3162,75.0312,75.1208,94533.0
2020-06-04 11:15:00,92.25,92.29,92.16,92.28,62337.0,75.1289,75.1615,75.0556,75.1533,62337.0
2020-06-04 11:20:00,92.28,92.43,92.27,92.41,46745.0,75.1533,75.2755,75.1452,75.2592,46745.0
2020-06-04 11:25:00,92.43,92.43,92.03,92.17,70849.0,75.2755,75.2755,74.9497,75.0637,70849.0
2020-06-04 11:30:00,92.15,92.15,91.87,91.87,61346.0,75.0475,75.0475,74.8194,74.8194,61346.0
2020-06-04 11:35:00,91.91,92.02,91.88,92.0,64014.0,74.852,74.9416,74.8276,74.9253,64014.0
2020-06-04 11:40:00,92.01,92.04,91.77,91.81,58247.0,74.9334,74.9579,74.738,74.7706,58247.0
2020-06-04 11:45:00,91.81,91.87,91.75,91.82,63113.0,74.7706,74.8194,74.7217,74.7787,63113.0
2020-06-04 11:50:00,91.81,92.02,91.79,91.98,60448.0,74.7706,74.9416,74.7543,74.909,60448.0
2020-06-04 11:55:00,91.98,92.06,91.91,91.99,76493.0,74.909,74.9742,74.852,74.9172,76493.0
2020-06-04 12:00:00,92.0,92.04,91.89,91.95,34378.0,74.9253,74.9579,74.8357,74.8846,34378.0
2020-06-04 12:05:00,91.95,91.98,91.88,91.95,30695.0,74.8846,74.909,74.8276,74.8846,30695.0
2020-06-04 12:10:00,91.97,91.97,91.78,91.78,35223.0,74.9009,74.9009,74.7461,74.7461,35223.0
2020-06-04 12:15:00,91.77,91.89,91.75,91.84,28687.0,74.738,74.8357,74.7217,74.795,28687.0
2020-06-04 12:20:00,91.83,92.01,91.81,91.97,27604.0,74.7868,74.9334,74.7706,74.9009,27604.0
2020-06-04 12:25:00,91.95,91.96,91.76,91.92,35696.0,74.8846,74.8927,74.7298,74.8601,35696.0
2020-06-04 12:30:00,91.92,91.96,91.75,91.85,44358.0,74.8601,74.8927,74.7217,74.8031,44358.0
2020-06-04 12:35:00,91.84,92.28,91.83,92.23,57807.0,74.795,75.1533,74.7868,75.1126,57807.0
2020-06-04 12:40:00,92.23,92.3,92.06,92.15,58056.0,75.1126,75.1696,74.9742,75.0475,58056.0
2020-06-04 12:45:00,92.15,92.42,92.14,92.42,55392.0,75.0475,75.2673,75.0393,75.2673,55392.0
2020-06-04 12:50:00,92.41,92.83,92.41,92.81,186241.0,75.2592,75.6013,75.2592,75.585,186241.0
2020-06-04 12:55:00,92.82,92.94,92.68,92.68,123630.0,75.5931,75.6908,75.4791,75.4791,123630.0
2020-06-04 13:00:00,92.69,92.85,92.69,92.7,64730.0,75.4872,75.6175,75.4872,75.4954,64730.0
2020-06-04 13:05:00,92.69,92.7,92.51,92.68,48524.0,75.4872,75.4954,75.3406,75.4791,48524.0
2020-06-04 13:10:00,92.69,93.0,92.68,92.83,60853.0,75.4872,75.7397,75.4791,75.6013,60853.0
2020-06-04 13:15:00,92.83,92.84,92.61,92.61,46881.0,75.6013,75.6094,75.4221,75.4221,46881.0
2020-06-04 13:20:00,92.6,92.69,92.53,92.59,52408.0,75.4139,75.4872,75.3569,75.4058,52408.0
2020-06-04 13:25:00,92.59,92.71,92.56,92.63,36296.0,75.4058,75.5035,75.3814,75.4384,36296.0
2020-06-04 13:30:00,92.62,92.73,92.61,92.65,41845.0,75.4302,75.5198,75.4221,75.4547,41845.0
2020-06-04 13:35:00,92.66,92.75,92.64,92.75,44241.0,75.4628,75.5361,75.4465,75.5361,44241.0
2020-06-04 13:40:00,92.75,92.92,92.74,92.88,57962.0,75.5361,75.6745,75.528,75.642,57962.0
2020-06-04 13:45:00,92.88,92.96,92.75,92.95,45159.0,75.642,75.7071,75.5361,75.699,45159.0
2020-06-04 13:50:00,92.95,92.95,92.82,92.86,55752.0,75.699,75.699,75.5931,75.6257,55752.0
2020-06-04 13:55:00,92.86,93.0,92.85,92.96,65828.0,75.6257,75.7397,75.6175,75.7071,65828.0
2020-06-04 14:00:00,92.97,93.2,92.91,93.1,168734.0,75.7153,75.9026,75.6664,75.8211,168734.0
2020-06-04 14:05:00,93.1,93.3,92.99,93.27,97986.0,75.8211,75.984,75.7316,75.9596,97986.0
2020-06-04 14:10:00,93.28,93.48,93.23,93.45,103727.0,75.9677,76.1306,75.927,76.1062,103727.0
2020-06-04 14:15:00,93.45,93.48,93.29,93.33,67101.0,76.1062,76.1306,75.9759,76.0085,67101.0
2020-06-04 14:20:00,93.33,93.34,93.22,93.29,66819.0,76.0085,76.0166,75.9189,75.9759,66819.0
2020-06-04 14:25:00,93.3,93.44,93.26,93.44,67778.0,75.984,76.098,75.9514,76.098,67778.0
2020-06-04 14:30:00,93.45,93.48,93.28,93.34,56798.0,76.1062,76.1306,75.9677,76.0166,56798.0
2020-06-04 14:35:00,93.34,93.38,93.29,93.33,68992.0,76.0166,76.0492,75.9759,76.0085,68992.0
2020-06-04 14:40:00,93.32,93.4,93.31,93.38,49512.0,76.0003,76.0655,75.9922,76.0492,49512.0
2020-06-04 14:45:00,93.38,93.39,93.32,93.39,47742.0,76.0492,76.0573,76.0003,76.0573,47742.0
2020-06-04 14:50:00,93.39,93.43,93.34,93.43,56896.0,76.0573,76.0899,76.0166,76.0899,56896.0
2020-06-04 14:55:00,93.43,93.48,93.04,93.08,180667.0,76.0899,76.1306,75.7723,75.8049,180667.0
2020-06-04 15:00:00,93.07,93.26,93.06,93.07,81758.0,75.7967,75.9514,75.7886,75.7967,81758.0
2020-06-04 15:05:00,93.07,93.11,92.79,92.8,94995.0,75.7967,75.8293,75.5687,75.5768,94995.0
2020-06-04 15:10:00,92.79,92.79,92.58,92.61,112597.0,75.5687,75.5687,75.3976,75.4221,112597.0
2020-06-04 15:15:00,92.58,92.74,92.47,92.69,97028.0,75.3976,75.528,75.3081,75.4872,97028.0
2020-06-04 15:20:00,92.7,92.76,92.51,92.54,73241.0,75.4954,75.5442,75.3406,75.3651,73241.0
2020-06-04 15:25:00,92.54,92.67,92.49,92.54,65612.0,75.3651,75.4709,75.3244,75.3651,65612.0
2020-06-04 15:30:00,92.54,92.74,92.51,92.73,87962.0,75.3651,75.528,75.3406,75.5198,87962.0
2020-06-04 15:35:00,92.73,92.73,92.54,92.54,80856.0,75.5198,75.5198,75.3651,75.3651,80856.0
2020-06-04 15:40:00,92.55,92.66,92.45,92.5,90105.0,75.3732,75.4628,75.2918,75.3325,90105.0
2020-06-04 15:45:00,92.51,92.63,92.34,92.58,121836.0,75.3406,75.4384,75.2022,75.3976,121836.0
2020-06-04 15:50:00,92.58,92.64,92.34,92.59,145024.0,75.3976,75.4465,75.2022,75.4058,145024.0
2020-06-04 15:55:00,92.59,93.09,92.58,93.04,394484.0,75.4058,75.813,75.3976,75.7723,394484.0
2020-06-05 09:30:00,93.5,93.93,93.18,93.43,318991.0,76.1469,76.4971,75.8863,76.0899,318991.0
2020-06-05 09:35:00,93.43,93.65,93.14,93.3,140609.0,76.0899,76.2691,75.8537,75.984,140609.0
2020-06-05 09:40:00,93.35,93.54,93.28,93.5,69820.0,76.0247,76.1795,75.9677,76.1469,69820.0
2020-06-05 09:45:00,93.52,93.54,92.81,92.92,107807.0,76.1632,76.1795,75.585,75.6745,107807.0
2020-06-05 09:50:00,92.94,93.46,92.86,93.46,75362.0,75.6908,76.1143,75.6257,76.1143,75362.0
2020-06-05 09:55:00,93.42,93.43,93.06,93.19,104968.0,76.0817,76.0899,75.7886,75.8944,104968.0
2020-06-05 10:00:00,93.2,93.24,92.9,93.22,93324.0,75.9026,75.9352,75.6583,75.9189,93324.0
2020-06-05 10:05:00,93.21,93.49,93.11,93.22,104402.0,75.9107,76.1388,75.8293,75.9189,104402.0
2020-06-05 10:10:00,93.23,93.46,93.17,93.33,65668.0,75.927,76.1143,75.8781,76.0085,65668.0
2020-06-05 10:15:00,93.32,93.56,93.2,93.51,126393.0,76.0003,76.1958,75.9026,76.155,126393.0
2020-06-05 10:20:00,93.5,93.54,93.22,93.48,48592.0,76.1469,76.1795,75.9189,76.1306,48592.0
2020-06-05 10:25:00,93.48,93.57,93.28,93.36,59869.0,76.1306,76.2039,75.9677,76.0329,59869.0
2020-06-05 10:30:00,93.35,93.56,93.34,93.52,71654.0,76.0247,76.1958,76.0166,76.1632,71654.0
2020-06-05 10:35:00,93.51,94.05,93.5,94.04,145984.0,76.155,76.5948,76.1469,76.5867,145984.0
2020-06-05 10:40:00,94.07,94.19,93.96,94.08,110648.0,76.6111,76.7088,76.5215,76.6193,110648.0
2020-06-05 10:45:00,94.07,94.28,94.04,94.26,91815.0,76.6111,76.7821,76.5867,76.7659,91815.0
2020-06-05 10:50:00,94.25,94.28,94.07,94.13,83363.0,76.7577,76.7821,76.6111,76.66,83363.0
2020-06-05 10:55:00,94.12,94.36,94.1,94.2,93088.0,76.6518,76.8473,76.6355,76.717,93088.0
2020-06-05 11:00:00,94.23,94.42,94.14,94.42,69351.0,76.7414,76.8962,76.6681,76.8962,69351.0
2020-06-05 11:05:00,94.41,94.43,94.14,94.18,51659.0,76.888,76.9043,76.6681,76.7007,51659.0
2020-06-05 11:10:00,94.18,94.34,94.12,94.24,49617.0,76.7007,76.831,76.6518,76.7496,49617.0
2020-06-05 11:15:00,94.24,94.45,94.12,94.42,56363.0,76.7496,76.9206,76.6518,76.8962,56363.0
2020-06-05 11:20:00,94.44,94.63,94.35,94.63,94689.0,76.9124,77.0672,76.8391,77.0672,94689.0
2020-06-05 11:25:00,94.63,94.67,94.4,94.51,62642.0,77.0672,77.0998,76.8799,76.9695,62642.0
2020-06-05 11:30:00,94.53,94.77,94.5,94.57,64831.0,76.9857,77.1812,76.9613,77.0183,64831.0
2020-06-05 11:35:00,94.57,94.63,94.28,94.35,58390.0,77.0183,77.0672,76.7821,76.8391,58390.0
2020-06-05 11:40:00,94.35,94.35,94.19,94.24,49844.0,76.8391,76.8391,76.7088,76.7496,49844.0
2020-06-05 11:45:00,94.23,94.23,94.08,94.14,64792.0,76.7414,76.7414,76.6193,76.6681,64792.0
2020-06-05 11:50:00,94.14,94.39,94.13,94.26,59926.0,76.6681,76.8717,76.66,76.7659,59926.0
2020-06-05 11:55:00,94.25,94.41,94.25,94.35,67094.0,76.7577,76.888,76.7577,76.8391,67094.0
2020-06-05 12:00:00,94.35,94.41,94.29,94.35,52235.0,76.8391,76.888,76.7903,76.8391,52235.0
2020-06-05 12:05:00,94.38,94.41,94.33,94.39,42188.0,76.8636,76.888,76.8229,76.8717,42188.0
2020-06-05 12:10:00,94.39,94.5,94.34,94.4,79321.0,76.8717,76.9613,76.831,76.8799,79321.0
2020-06-05 12:15:00,94.36,94.4,94.31,94.37,61165.0,76.8473,76.8799,76.8066,76.8554,61165.0
2020-06-05 12:20:00,94.36,94.49,94.32,94.32,60507.0,76.8473,76.9532,76.8147,76.8147,60507.0
2020-06-05 12:25:00,94.32,94.41,94.27,94.4,53865.0,76.8147,76.888,76.774,76.8799,53865.0
2020-06-05 12:30:00,94.39,94.66,94.38,94.62,46816.0,76.8717,77.0916,76.8636,77.059,46816.0
2020-06-05 12:35:00,94.61,94.78,94.6,94.78,71062.0,77.0509,77.1893,77.0427,77.1893,71062.0
2020-06-05 12:40:00,94.77,94.88,94.72,94.74,80281.0,77.1812,77.2708,77.1405,77.1568,80281.0
2020-06-05 12:45:00,94.75,95.25,94.74,95.22,464894.0,77.1649,77.5721,77.1568,77.5477,464894.0
2020-06-05 12:50:00,95.21,95.35,95.05,95.33,113601.0,77.5395,77.6536,77.4092,77.6373,113601.0
2020-06-05 12:55:00,95.33,95.37,95.15,95.23,116355.0,77.6373,77.6698,77.4907,77.5558,116355.0
2020-06-05 13:00:00,95.23,95.3,95.16,95.27,60764.0,77.5558,77.6128,77.4988,77.5884,60764.0
2020-06-05 13:05:00,95.27,95.39,95.26,95.39,76018.0,77.5884,77.6861,77.5803,77.6861,76018.0
2020-06-05 13:10:00,95.39,95.46,95.31,95.39,65513.0,77.6861,77.7431,77.621,77.6861,65513.0
2020-06-05 13:15:00,95.4,95.52,95.39,95.51,72453.0,77.6943,77.792,77.6861,77.7839,72453.0
2020-06-05 13:20:00,95.51,95.54,95.38,95.41,75445.0,77.7839,77.8083,77.678,77.7024,75445.0
2020-06-05 13:25:00,95.41,95.45,95.16,95.23,78321.0,77.7024,77.735,77.4988,77.5558,78321.0
2020-06-05 13:30:00,95.23,95.26,94.95,94.99,68075.0,77.5558,77.5803,77.3278,77.3604,68075.0
2020-06-05 13:35:00,94.98,95.08,94.92,94.93,69998.0,77.3522,77.4337,77.3034,77.3115,69998.0
2020-06-05 13:40:00,94.94,94.94,94.6,94.65,70117.0,77.3196,77.3196,77.0427,77.0835,70117.0
2020-06-05 13:45:00,94.67,94.68,94.44,94.48,52191.0,77.0998,77.1079,76.9124,76.945,52191.0
2020-06-05 13:50:00,94.5,94.8,94.49,94.69,49279.0,76.9613,77.2056,76.9532,77.116,49279.0
2020-06-05 13:55:00,94.67,94.73,94.6,94.72,50387.0,77.0998,77.1486,77.0427,77.1405,50387.0
2020-06-05 14:00:00,94.71,94.91,94.69,94.89,86801.0,77.1323,77.2952,77.116,77.2789,86801.0
2020-06-05 14:05:00,94.9,94.95,94.72,94.79,37451.0,77.2871,77.3278,77.1405,77.1975,37451.0
2020-06-05 14:10:00,94.79,94.85,94.53,94.6,54801.0,77.1975,77.2463,76.9857,77.0427,54801.0
2020-06-05 14:15:00,94.59,94.59,94.51,94.56,36626.0,77.0346,77.0346,76.9695,77.0102,36626.0
2020-06-05 14:20:00,94.56,94.64,94.51,94.59,49960.0,77.0102,77.0753,76.9695,77.0346,49960.0
2020-06-05 14:25:00,94.58,94.64,94.56,94.62,52726.0,77.0265,77.0753,77.0102,77.059,52726.0
2020-06-05 14:30:00,94.61,94.66,94.42,94.43,46710.0,77.0509,77.0916,76.8962,76.9043,46710.0
2020-06-05 14:35:00,94.42,94.46,94.27,94.41,91963.0,76.8962,76.9287,76.774,76.888,91963.0
2020-06-05 14:40:00,94.42,94.57,94.42,94.52,50714.0,76.8962,77.0183,76.8962,76.9776,50714.0
2020-06-05 14:45:00,94.53,94.53,94.26,94.29,73234.0,76.9857,76.9857,76.7659,76.7903,73234.0
2020-06-05 14:50:00,94.31,94.34,94.09,94.14,56407.0,76.8066,76.831,76.6274,76.6681,56407.0
2020-06-05 14:55:00,94.13,94.18,94.04,94.09,57144.0,76.66,76.7007,76.5867,76.6274,57144.0
2020-06-05 15:00:00,94.09,94.19,94.09,94.16,52984.0,76.6274,76.7088,76.6274,76.6844,52984.0
2020-06-05 15:05:00,94.17,94.24,94.01,94.1,51694.0,76.6926,76.7496,76.5622,76.6355,51694.0
2020-06-05 15:10:00,94.1,94.26,94.01,94.23,51769.0,76.6355,76.7659,76.5622,76.7414,51769.0
2020-06-05 15:15:00,94.22,94.26,94.06,94.13,66866.0,76.7333,76.7659,76.603,76.66,66866.0
2020-06-05 15:20:00,94.12,94.22,94.05,94.16,57443.0,76.6518,76.7333,76.5948,76.6844,57443.0
2020-06-05 15:25:00,94.17,94.31,94.13,94.24,89850.0,76.6926,76.8066,76.66,76.7496,89850.0
2020-06-05 15:30:00,94.25,94.28,94.06,94.06,72242.0,76.7577,76.7821,76.603,76.603,72242.0
2020-06-05 15:35:00,94.07,94.15,93.93,94.0,97710.0,76.6111,76.6763,76.4971,76.5541,97710.0
2020-06-05 15:40:00,94.0,94.22,93.87,94.2,127252.0,76.5541,76.7333,76.4482,76.717,127252.0
2020-06-05 15:45:00,94.21,94.26,93.79,93.83,133493.0,76.7251,76.7659,76.3831,76.4157,133493.0
2020-06-05 15:50:00,93.84,93.97,93.62,93.75,154740.0,76.4238,76.5297,76.2446,76.3505,154740.0
2020-06-05 15:55:00,93.75,93.98,93.64,93.83,286252.0,76.3505,76.5378,76.2609,76.4157,286252.0
2020-06-08 09:30:00,92.91,93.83,92.81,93.41,305002.0,75.6664,76.4157,75.585,76.0736,305002.0
2020-06-08 09:35:00,93.36,93.68,93.33,93.58,97559.0,76.0329,76.2935,76.0085,76.2121,97559.0
2020-06-08 09:40:00,93.6,93.92,93.36,93.74,93215.0,76.2283,76.489,76.0329,76.3424,93215.0
2020-06-08 09:45:00,93.72,93.89,93.42,93.49,92215.0,76.3261,76.4645,76.0817,76.1388,92215.0
2020-06-08 09:50:00,93.5,93.79,93.48,93.62,49913.0,76.1469,76.3831,76.1306,76.2446,49913.0
2020-06-08 09:55:00,93.65,94.1,93.62,94.08,82845.0,76.2691,76.6355,76.2446,76.6193,82845.0
2020-06-08 10:00:00,94.09,94.25,93.81,93.92,52774.0,76.6274,76.7577,76.3994,76.489,52774.0
2020-06-08 10:05:00,93.93,94.07,93.73,93.94,55818.0,76.4971,76.6111,76.3342,76.5052,55818.0
2020-06-08 10:10:00,93.94,94.36,93.93,94.21,65767.0,76.5052,76.8473,76.4971,76.7251,65767.0
2020-06-08 10:15:00,94.18,94.28,94.05,94.05,32591.0,76.7007,76.7821,76.5948,76.5948,32591.0
2020-06-08 10:20:00,94.05,94.48,94.01,94.41,67219.0,76.5948,76.945,76.5622,76.888,67219.0
2020-06-08 10:25:00,94.4,94.4,94.01,94.21,70349.0,76.8799,76.8799,76.5622,76.7251,70349.0
2020-06-08 10:30:00,94.21,94.24,94.06,94.13,31676.0,76.7251,76.7496,76.603,76.66,31676.0
2020-06-08 10:35:00,94.14,94.15,94.0,94.1,57337.0,76.6681,76.6763,76.5541,76.6355,57337.0
2020-06-08 10:40:00,94.09,94.34,94.07,94.31,34556.0,76.6274,76.831,76.6111,76.8066,34556.0
2020-06-08 10:45:00,94.33,94.46,94.27,94.36,37618.0,76.8229,76.9287,76.774,76.8473,37618.0
2020-06-08 10:50:00,94.35,94.44,94.28,94.28,52832.0,76.8391,76.9124,76.7821,76.7821,52832.0
2020-06-08 10:55:00,94.31,94.34,94.18,94.3,28117.0,76.8066,76.831,76.7007,76.7984,28117.0
2020-06-08 11:00:00,94.31,94.4,94.2,94.31,48216.0,76.8066,76.8799,76.717,76.8066,48216.0
2020-06-08 11:05:00,94.33,94.34,94.2,94.28,44755.0,76.8229,76.831,76.717,76.7821,44755.0
2020-06-08 11:10:00,94.3,94.34,94.21,94.26,33262.0,76.7984,76.831,76.7251,76.7659,33262.0
2020-06-08 11:15:00,94.26,94.57,94.26,94.54,50424.0,76.7659,77.0183,76.7659,76.9939,50424.0
2020-06-08 11:20:00,94.53,94.82,94.52,94.82,44975.0,76.9857,77.2219,76.9776,77.2219,44975.0
2020-06-08 11:25:00,94.84,94.92,94.76,94.83,54912.0,77.2382,77.3034,77.1731,77.2301,54912.0
2020-06-08 11:30:00,94.81,94.9,94.73,94.8,74871.0,77.2138,77.2871,77.1486,77.2056,74871.0
2020-06-08 11:35:00,94.8,94.85,94.59,94.63,42769.0,77.2056,77.2463,77.0346,77.0672,42769.0
2020-06-08 11:40:00,94.63,94.72,94.54,94.61,61420.0,77.0672,77.1405,76.9939,77.0509,61420.0
2020-06-08 11:45:00,94.62,94.73,94.6,94.63,73512.0,77.059,77.1486,77.0427,77.0672,73512.0
2020-06-08 11:50:00,94.63,94.68,94.44,94.46,65110.0,77.0672,77.1079,76.9124,76.9287,65110.0
2020-06-08 11:55:00,94.46,94.51,94.4,94.5,34255.0,76.9287,76.9695,76.8799,76.9613,34255.0
2020-06-08 12:00:00,94.5,94.57,94.49,94.5,24398.0,76.9613,77.0183,76.9532,76.9613,24398.0
2020-06-08 12:05:00,94.5,94.58,94.45,94.45,30572.0,76.9613,77.0265,76.9206,76.9206,30572.0
2020-06-08 12:10:00,94.45,94.5,94.24,94.24,59611.0,76.9206,76.9613,76.7496,76.7496,59611.0
2020-06-08 12:15:00,94.26,94.35,94.23,94.3,33068.0,76.7659,76.8391,76.7414,76.7984,33068.0
2020-06-08 12:20:00,94.29,94.34,94.24,94.32,31757.0,76.7903,76.831,76.7496,76.8147,31757.0
2020-06-08 12:25:00,94.32,94.44,94.26,94.32,25032.0,76.8147,76.9124,76.7659,76.8147,25032.0
2020-06-08 12:30:00,94.31,94.38,94.26,94.33,25483.0,76.8066,76.8636,76.7659,76.8229,25483.0
2020-06-08 12:35:00,94.33,94.39,94.31,94.38,40820.0,76.8229,76.8717,76.8066,76.8636,40820.0
2020-06-08 12:40:00,94.39,94.45,94.38,94.44,23165.0,76.8717,76.9206,76.8636,76.9124,23165.0
2020-06-08 12:45:00,94.44,94.53,94.36,94.44,39929.0,76.9124,76.9857,76.8473,76.9124,39929.0
2020-06-08 12:50:00,94.45,94.52,94.38,94.41,26357.0,76.9206,76.9776,76.8636,76.888,26357.0
2020-06-08 12:55:00,94.42,94.46,94.38,94.42,19470.0,76.8962,76.9287,76.8636,76.8962,19470.0
2020-06-08 13:00:00,94.43,94.45,94.4,94.42,17227.0,76.9043,76.9206,76.8799,76.8962,17227.0
2020-06-08 13:05:00,94.42,94.5,94.41,94.49,44445.0,76.8962,76.9613,76.888,76.9532,44445.0
2020-06-08 13:10:00,94.49,94.57,94.48,94.56,46153.0,76.9532,77.0183,76.945,77.0102,46153.0
2020-06-08 13:15:00,94.55,94.6,94.51,94.55,22943.0,77.002,77.0427,76.9695,77.002,22943.0
2020-06-08 13:20:00,94.55,94.57,94.51,94.55,22683.0,77.002,77.0183,76.9695,77.002,22683.0
2020-06-08 13:25:00,94.55,94.61,94.53,94.59,23600.0,77.002,77.0509,76.9857,77.0346,23600.0
2020-06-08 13:30:00,94.6,94.78,94.59,94.78,54803.0,77.0427,77.1893,77.0346,77.1893,54803.0
2020-06-08 13:35:00,94.77,94.88,94.67,94.86,45699.0,77.1812,77.2708,77.0998,77.2545,45699.0
2020-06-08 13:40:00,94.85,94.85,94.75,94.8,23625.0,77.2463,77.2463,77.1649,77.2056,23625.0
2020-06-08 13:45:00,94.8,94.84,94.76,94.82,36830.0,77.2056,77.2382,77.1731,77.2219,36830.0
2020-06-08 13:50:00,94.83,94.86,94.81,94.86,42615.0,77.2301,77.2545,77.2138,77.2545,42615.0
2020-06-08 13:55:00,94.84,94.97,94.84,94.85,42866.0,77.2382,77.3441,77.2382,77.2463,42866.0
2020-06-08 14:00:00,94.86,94.94,94.85,94.94,37200.0,77.2545,77.3196,77.2463,77.3196,37200.0
2020-06-08 14:05:00,94.94,94.94,94.87,94.88,33160.0,77.3196,77.3196,77.2626,77.2708,33160.0
2020-06-08 14:10:00,94.88,94.91,94.84,94.89,33796.0,77.2708,77.2952,77.2382,77.2789,33796.0
2020-06-08 14:15:00,94.91,95.01,94.88,94.99,114745.0,77.2952,77.3767,77.2708,77.3604,114745.0
2020-06-08 14:20:00,94.98,95.0,94.95,94.99,51653.0,77.3522,77.3685,77.3278,77.3604,51653.0
2020-06-08 14:25:00,94.99,95.0,94.95,94.96,64308.0,77.3604,77.3685,77.3278,77.3359,64308.0
2020-06-08 14:30:00,94.95,94.96,94.72,94.75,48455.0,77.3278,77.3359,77.1405,77.1649,48455.0
2020-06-08 14:35:00,94.75,94.87,94.71,94.81,56386.0,77.1649,77.2626,77.1323,77.2138,56386.0
2020-06-08 14:40:00,94.83,94.84,94.73,94.77,33054.0,77.2301,77.2382,77.1486,77.1812,33054.0
2020-06-08 14:45:00,94.77,94.81,94.73,94.8,41618.0,77.1812,77.2138,77.1486,77.2056,41618.0
2020-06-08 14:50:00,94.8,94.81,94.73,94.77,33947.0,77.2056,77.2138,77.1486,77.1812,33947.0
2020-06-08 14:55:00,94.76,94.78,94.74,94.75,35844.0,77.1731,77.1893,77.1568,77.1649,35844.0
2020-06-08 15:00:00,94.75,94.75,94.63,94.67,32334.0,77.1649,77.1649,77.0672,77.0998,32334.0
2020-06-08 15:05:00,94.68,94.71,94.61,94.65,27895.0,77.1079,77.1323,77.0509,77.0835,27895.0
2020-06-08 15:10:00,94.65,94.75,94.63,94.73,43777.0,77.0835,77.1649,77.0672,77.1486,43777.0
2020-06-08 15:15:00,94.72,94.72,94.63,94.65,31165.0,77.1405,77.1405,77.0672,77.0835,31165.0
2020-06-08 15:20:00,94.66,94.68,94.58,94.61,39569.0,77.0916,77.1079,77.0265,77.0509,39569.0
2020-06-08 15:25:00,94.61,94.61,94.54,94.56,35233.0,77.0509,77.0509,76.9939,77.0102,35233.0
2020-06-08 15:30:00,94.56,94.63,94.52,94.58,55806.0,77.0102,77.0672,76.9776,77.0265,55806.0
2020-06-08 15:35:00,94.57,94.62,94.36,94.41,105892.0,77.0183,77.059,76.8473,76.888,105892.0
2020-06-08 15:40:00,94.4,94.47,94.31,94.39,75069.0,76.8799,76.9369,76.8066,76.8717,75069.0
2020-06-08 15:45:00,94.38,94.5,94.37,94.47,71487.0,76.8636,76.9613,76.8554,76.9369,71487.0
2020-06-08 15:50:00,94.48,94.59,94.41,94.44,139425.0,76.945,77.0346,76.888,76.9124,139425.0
2020-06-08 15:55:00,94.44,94.64,94.37,94.59,210583.0,76.9124,77.0753,76.8554,77.0346,210583.0
2020-06-09 09:30:00,94.95,95.46,94.76,95.41,320196.0,77.3278,77.7431,77.1731,77.7024,320196.0
2020-06-09 09:35:00,95.41,95.99,95.41,95.79,201657.0,77.7024,78.1748,77.7024,78.0119,201657.0
2020-06-09 09:40:00,95.8,95.83,95.3,95.47,79195.0,78.02,78.0445,77.6128,77.7513,79195.0
2020-06-09 09:45:00,95.5,95.6,95.11,95.11,83889.0,77.7757,77.8572,77.4581,77.4581,83889.0
2020-06-09 09:50:00,95.11,95.9,95.11,95.89,88167.0,77.4581,78.1015,77.4581,78.0933,88167.0
2020-06-09 09:55:00,95.91,96.17,95.74,95.93,155589.0,78.1096,78.3214,77.9712,78.1259,155589.0
2020-06-09 10:00:00,95.91,95.98,95.58,95.9,58858.0,78.1096,78.1666,77.8409,78.1015,58858.0
2020-06-09 10:05:00,95.9,95.92,95.59,95.88,94878.0,78.1015,78.1178,77.849,78.0852,94878.0
2020-06-09 10:10:00,95.88,95.9,95.62,95.68,50505.0,78.0852,78.1015,77.8734,77.9223,50505.0
2020-06-09 10:15:00,95.68,96.07,95.61,96.02,106767.0,77.9223,78.2399,77.8653,78.1992,106767.0
2020-06-09 10:20:00,96.0,96.03,95.82,95.83,53330.0,78.1829,78.2073,78.0363,78.0445,53330.0
2020-06-09 10:25:00,95.83,95.88,95.64,95.7,77018.0,78.0445,78.0852,77.8897,77.9386,77018.0
2020-06-09 10:30:00,95.7,95.88,95.66,95.71,57753.0,77.9386,78.0852,77.906,77.9467,57753.0
2020-06-09 10:35:00,95.71,95.71,95.45,95.48,41931.0,77.9467,77.9467,77.735,77.7594,41931.0
2020-06-09 10:40:00,95.49,95.63,95.48,95.61,37518.0,77.7676,77.8816,77.7594,77.8653,37518.0
2020-06-09 10:45:00,95.62,95.75,95.62,95.74,40236.0,77.8734,77.9793,77.8734,77.9712,40236.0
2020-06-09 10:50:00,95.73,95.94,95.67,95.93,73915.0,77.963,78.1341,77.9142,78.1259,73915.0
2020-06-09 10:55:00,95.94,96.13,95.9,96.08,80040.0,78.1341,78.2888,78.1015,78.2481,80040.0
2020-06-09 11:00:00,96.09,96.18,95.96,96.04,110444.0,78.2562,78.3295,78.1503,78.2155,110444.0
2020-06-09 11:05:00,96.04,96.07,95.93,96.0,55392.0,78.2155,78.2399,78.1259,78.1829,55392.0
2020-06-09 11:10:00,96.01,96.08,95.89,95.94,51667.0,78.1911,78.2481,78.0933,78.1341,51667.0
2020-06-09 11:15:00,95.95,96.02,95.9,96.0,43450.0,78.1422,78.1992,78.1015,78.1829,43450.0
2020-06-09 11:20:00,96.01,96.2,95.96,96.2,72108.0,78.1911,78.3458,78.1503,78.3458,72108.0
2020-06-09 11:25:00,96.19,96.43,96.16,96.36,100618.0,78.3377,78.5331,78.3132,78.4761,100618.0
2020-06-09 11:30:00,96.35,96.53,96.11,96.19,83963.0,78.468,78.6146,78.2725,78.3377,83963.0
2020-06-09 11:35:00,96.21,96.25,96.07,96.19,49287.0,78.3539,78.3865,78.2399,78.3377,49287.0
2020-06-09 11:40:00,96.2,96.27,96.06,96.17,41725.0,78.3458,78.4028,78.2318,78.3214,41725.0
2020-06-09 11:45:00,96.17,96.26,96.12,96.2,47268.0,78.3214,78.3947,78.2806,78.3458,47268.0
2020-06-09 11:50:00,96.21,96.34,96.2,96.3,50248.0,78.3539,78.4598,78.3458,78.4272,50248.0
2020-06-09 11:55:00,96.3,96.43,96.29,96.4,38289.0,78.4272,78.5331,78.4191,78.5087,38289.0
2020-06-09 12:00:00,96.41,96.42,96.2,96.23,41072.0,78.5168,78.525,78.3458,78.3702,41072.0
2020-06-09 12:05:00,96.24,96.25,95.92,95.93,70520.0,78.3784,78.3865,78.1178,78.1259,70520.0
2020-06-09 12:10:00,95.94,96.09,95.9,96.07,39850.0,78.1341,78.2562,78.1015,78.2399,39850.0
2020-06-09 12:15:00,96.08,96.14,96.0,96.06,46657.0,78.2481,78.2969,78.1829,78.2318,46657.0
2020-06-09 12:20:00,96.05,96.19,96.03,96.11,37304.0,78.2236,78.3377,78.2073,78.2725,37304.0
2020-06-09 12:25:00,96.12,96.2,96.07,96.2,39983.0,78.2806,78.3458,78.2399,78.3458,39983.0
2020-06-09 12:30:00,96.19,96.52,96.19,96.5,98476.0,78.3377,78.6064,78.3377,78.5901,98476.0
2020-06-09 12:35:00,96.5,96.6,96.35,96.58,85878.0,78.5901,78.6716,78.468,78.6553,85878.0
2020-06-09 12:40:00,96.57,96.66,96.48,96.5,74144.0,78.6471,78.7204,78.5738,78.5901,74144.0
2020-06-09 12:45:00,96.51,96.53,96.36,96.37,48037.0,78.5983,78.6146,78.4761,78.4842,48037.0
2020-06-09 12:50:00,96.36,96.47,96.32,96.45,41024.0,78.4761,78.5657,78.4435,78.5494,41024.0
2020-06-09 12:55:00,96.47,96.55,96.38,96.52,59166.0,78.5657,78.6308,78.4924,78.6064,59166.0
2020-06-09 13:00:00,96.52,96.53,96.39,96.42,32536.0,78.6064,78.6146,78.5005,78.525,32536.0
2020-06-09 13:05:00,96.42,96.48,96.38,96.39,34240.0,78.525,78.5738,78.4924,78.5005,34240.0
2020-06-09 13:10:00,96.38,96.39,96.25,96.26,58785.0,78.4924,78.5005,78.3865,78.3947,58785.0
2020-06-09 13:15:00,96.26,96.39,96.26,96.34,35270.0,78.3947,78.5005,78.3947,78.4598,35270.0
2020-06-09 13:20:00,96.34,96.39,96.27,96.34,34284.0,78.4598,78.5005,78.4028,78.4598,34284.0
2020-06-09 13:25:00,96.35,96.35,96.21,96.23,31122.0,78.468,78.468,78.3539,78.3702,31122.0
2020-06-09 13:30:00,96.24,96.33,96.15,96.31,48711.0,78.3784,78.4517,78.3051,78.4354,48711.0
2020-06-09 13:35:00,96.31,96.33,96.16,96.17,34279.0,78.4354,78.4517,78.3132,78.3214,34279.0
2020-06-09 13:40:00,96.15,96.32,96.12,96.31,48112.0,78.3051,78.4435,78.2806,78.4354,48112.0
2020-06-09 13:45:00,96.31,96.31,96.21,96.28,27669.0,78.4354,78.4354,78.3539,78.4109,27669.0
2020-06-09 13:50:00,96.28,96.34,96.13,96.17,38192.0,78.4109,78.4598,78.2888,78.3214,38192.0
2020-06-09 13:55:00,96.18,96.27,96.15,96.25,40975.0,78.3295,78.4028,78.3051,78.3865,40975.0
2020-06-09 14:00:00,96.26,96.3,96.09,96.2,59133.0,78.3947,78.4272,78.2562,78.3458,59133.0
2020-06-09 14:05:00,96.2,96.2,96.02,96.06,38475.0,78.3458,78.3458,78.1992,78.2318,38475.0
2020-06-09 14:10:00,96.06,96.11,96.01,96.08,38664.0,78.2318,78.2725,78.1911,78.2481,38664.0
2020-06-09 14:15:00,96.08,96.11,95.99,96.02,75987.0,78.2481,78.2725,78.1748,78.1992,75987.0
2020-06-09 14:20:00,96.01,96.12,95.99,96.08,48922.0,78.1911,78.2806,78.1748,78.2481,48922.0
2020-06-09 14:25:00,96.08,96.08,95.9,95.94,50007.0,78.2481,78.2481,78.1015,78.1341,50007.0
2020-06-09 14:30:00,95.94,96.03,95.93,96.03,27177.0,78.1341,78.2073,78.1259,78.2073,27177.0
2020-06-09 14:35:00,96.03,96.03,95.91,95.94,34279.0,78.2073,78.2073,78.1096,78.1341,34279.0
2020-06-09 14:40:00,95.94,95.96,95.74,95.75,67021.0,78.1341,78.1503,77.9712,77.9793,67021.0
2020-06-09 14:45:00,95.75,95.77,95.65,95.67,46307.0,77.9793,77.9956,77.8979,77.9142,46307.0
2020-06-09 14:50:00,95.68,95.71,95.54,95.56,86293.0,77.9223,77.9467,77.8083,77.8246,86293.0
2020-06-09 14:55:00,95.55,95.57,95.43,95.55,75828.0,77.8164,77.8327,77.7187,77.8164,75828.0
2020-06-09 15:00:00,95.56,95.59,95.5,95.54,55070.0,77.8246,77.849,77.7757,77.8083,55070.0
2020-06-09 15:05:00,95.55,95.55,95.39,95.41,52389.0,77.8164,77.8164,77.6861,77.7024,52389.0
2020-06-09 15:10:00,95.41,95.6,95.41,95.57,55446.0,77.7024,77.8572,77.7024,77.8327,55446.0
2020-06-09 15:15:00,95.58,95.89,95.57,95.87,78171.0,77.8409,78.0933,77.8327,78.077,78171.0
2020-06-09 15:20:00,95.88,96.05,95.8,96.01,121656.0,78.0852,78.2236,78.02,78.1911,121656.0
2020-06-09 15:25:00,96.02,96.09,95.98,95.98,70838.0,78.1992,78.2562,78.1666,78.1666,70838.0
2020-06-09 15:30:00,95.99,96.06,95.94,95.98,97143.0,78.1748,78.2318,78.1341,78.1666,97143.0
2020-06-09 15:35:00,95.98,95.99,95.75,95.98,79241.0,78.1666,78.1748,77.9793,78.1666,79241.0
2020-06-09 15:40:00,95.98,96.13,95.98,96.09,81950.0,78.1666,78.2888,78.1666,78.2562,81950.0
2020-06-09 15:45:00,96.09,96.09,95.93,96.08,108653.0,78.2562,78.2562,78.1259,78.2481,108653.0
2020-06-09 15:50:00,96.06,96.18,95.93,96.16,273119.0,78.2318,78.3295,78.1259,78.3132,273119.0
2020-06-09 15:55:00,96.16,96.32,96.14,96.14,497493.0,78.3132,78.4435,78.2969,78.2969,497493.0
2020-06-10 09:30:00,96.99,98.37,96.87,98.18,624483.0,78.9892,80.1131,78.8914,79.9583,624483.0
2020-06-10 09:35:00,98.21,98.43,97.64,98.24,196669.0,79.9828,80.1619,79.5185,80.0072,196669.0
2020-06-10 09:40:00,98.25,98.29,97.74,97.75,136991.0,80.0153,80.0479,79.6,79.6081,136991.0
2020-06-10 09:45:00,97.76,98.2,97.66,98.19,161624.0,79.6163,79.9746,79.5348,79.9665,161624.0
2020-06-10 09:50:00,98.17,98.45,98.07,98.44,194325.0,79.9502,80.1782,79.8687,80.1701,194325.0
2020-06-10 09:55:00,98.46,98.54,97.93,98.04,231055.0,80.1864,80.2515,79.7547,79.8443,231055.0
2020-06-10 10:00:00,98.03,98.28,97.81,97.88,130442.0,79.8362,80.0398,79.657,79.714,130442.0
2020-06-10 10:05:00,97.9,98.22,97.83,98.22,168882.0,79.7303,79.9909,79.6733,79.9909,168882.0
2020-06-10 10:10:00,98.22,98.4,98.11,98.2,109098.0,79.9909,80.1375,79.9013,79.9746,109098.0
2020-06-10 10:15:00,98.19,98.35,97.96,98.09,173281.0,79.9665,80.0968,79.7792,79.885,173281.0
2020-06-10 10:20:00,98.1,98.15,97.87,98.01,91514.0,79.8932,79.9339,79.7059,79.8199,91514.0
2020-06-10 10:25:00,98.04,98.25,97.96,98.02,107323.0,79.8443,80.0153,79.7792,79.828,107323.0
2020-06-10 10:30:00,98.0,98.01,97.77,97.87,55190.0,79.8117,79.8199,79.6244,79.7059,55190.0
2020-06-10 10:35:00,97.89,97.93,97.73,97.77,50370.0,79.7221,79.7547,79.5918,79.6244,50370.0
2020-06-10 10:40:00,97.75,98.21,97.75,97.96,81176.0,79.6081,79.9828,79.6081,79.7792,81176.0
2020-06-10 10:45:00,97.98,98.14,97.83,97.85,144544.0,79.7954,79.9257,79.6733,79.6896,144544.0
2020-06-10 10:50:00,97.85,97.98,97.73,97.87,248447.0,79.6896,79.7954,79.5918,79.7059,248447.0
2020-06-10 10:55:00,97.88,98.46,97.85,98.41,142763.0,79.714,80.1864,79.6896,80.1456,142763.0
2020-06-10 11:00:00,98.4,98.63,98.34,98.56,119797.0,80.1375,80.3248,80.0886,80.2678,119797.0
2020-06-10 11:05:00,98.57,98.77,98.56,98.63,102472.0,80.2759,80.4388,80.2678,80.3248,102472.0
2020-06-10 11:10:00,98.63,98.7,98.28,98.34,48686.0,80.3248,80.3818,80.0398,80.0886,48686.0
2020-06-10 11:15:00,98.34,98.52,98.2,98.52,40945.0,80.0886,80.2352,79.9746,80.2352,40945.0
2020-06-10 11:20:00,98.54,98.54,98.29,98.31,56874.0,80.2515,80.2515,80.0479,80.0642,56874.0
2020-06-10 11:25:00,98.3,98.37,98.21,98.22,65972.0,80.056,80.1131,79.9828,79.9909,65972.0
2020-06-10 11:30:00,98.21,98.27,98.09,98.13,54425.0,79.9828,80.0316,79.885,79.9176,54425.0
2020-06-10 11:35:00,98.11,98.3,97.95,98.26,66652.0,79.9013,80.056,79.771,80.0235,66652.0
2020-06-10 11:40:00,98.26,98.41,98.18,98.22,54502.0,80.0235,80.1456,79.9583,79.9909,54502.0
2020-06-10 11:45:00,98.23,98.24,97.99,98.16,44554.0,79.999,80.0072,79.8036,79.942,44554.0
2020-06-10 11:50:00,98.16,98.42,98.09,98.34,91662.0,79.942,80.1538,79.885,80.0886,91662.0
2020-06-10 11:55:00,98.32,98.35,98.08,98.1,71053.0,80.0723,80.0968,79.8769,79.8932,71053.0
2020-06-10 12:00:00,98.11,98.3,98.06,98.3,42038.0,79.9013,80.056,79.8606,80.056,42038.0
2020-06-10 12:05:00,98.3,98.3,98.06,98.15,52561.0,80.056,80.056,79.8606,79.9339,52561.0
2020-06-10 12:10:00,98.15,98.34,98.13,98.29,38444.0,79.9339,80.0886,79.9176,80.0479,38444.0
2020-06-10 12:15:00,98.3,98.4,98.28,98.3,53096.0,80.056,80.1375,80.0398,80.056,53096.0
2020-06-10 12:20:00,98.3,98.35,98.22,98.35,56392.0,80.056,80.0968,79.9909,80.0968,56392.0
2020-06-10 12:25:00,98.35,98.43,98.21,98.38,137042.0,80.0968,80.1619,79.9828,80.1212,137042.0
2020-06-10 12:30:00,98.38,98.47,98.31,98.47,40501.0,80.1212,80.1945,80.0642,80.1945,40501.0
2020-06-10 12:35:00,98.47,98.5,98.31,98.33,31036.0,80.1945,80.2189,80.0642,80.0805,31036.0
2020-06-10 12:40:00,98.32,98.52,98.25,98.47,110435.0,80.0723,80.2352,80.0153,80.1945,110435.0
2020-06-10 12:45:00,98.45,98.59,98.44,98.58,47772.0,80.1782,80.2922,80.1701,80.2841,47772.0
2020-06-10 12:50:00,98.58,98.98,98.57,98.88,124493.0,80.2841,80.6098,80.2759,80.5284,124493.0
2020-06-10 12:55:00,98.88,99.18,98.87,99.11,147854.0,80.5284,80.7727,80.5203,80.7157,147854.0
2020-06-10 13:00:00,99.11,99.11,98.96,99.09,120074.0,80.7157,80.7157,80.5936,80.6994,120074.0
2020-06-10 13:05:00,99.08,99.18,99.05,99.16,60816.0,80.6913,80.7727,80.6669,80.7564,60816.0
2020-06-10 13:10:00,99.16,99.35,99.16,99.28,88935.0,80.7564,80.9112,80.7564,80.8542,88935.0
2020-06-10 13:15:00,99.27,99.3,99.06,99.06,82114.0,80.846,80.8705,80.675,80.675,82114.0
2020-06-10 13:20:00,99.06,99.07,98.95,99.04,35809.0,80.675,80.6831,80.5854,80.6587,35809.0
2020-06-10 13:25:00,99.04,99.16,98.81,98.85,59968.0,80.6587,80.7564,80.4714,80.504,59968.0
2020-06-10 13:30:00,98.87,98.87,98.67,98.67,49452.0,80.5203,80.5203,80.3574,80.3574,49452.0
2020-06-10 13:35:00,98.67,98.81,98.62,98.8,87242.0,80.3574,80.4714,80.3167,80.4633,87242.0
2020-06-10 13:40:00,98.8,98.82,98.53,98.59,93525.0,80.4633,80.4795,80.2434,80.2922,93525.0
2020-06-10 13:45:00,98.6,98.67,98.5,98.67,23664.0,80.3004,80.3574,80.2189,80.3574,23664.0
2020-06-10 13:50:00,98.65,98.66,98.39,98.4,89141.0,80.3411,80.3492,80.1293,80.1375,89141.0
2020-06-10 13:55:00,98.4,98.42,98.08,98.08,65879.0,80.1375,80.1538,79.8769,79.8769,65879.0
2020-06-10 14:00:00,98.05,98.64,97.86,98.28,148417.0,79.8524,80.3329,79.6977,80.0398,148417.0
2020-06-10 14:05:00,98.28,98.62,98.26,98.28,104836.0,80.0398,80.3167,80.0235,80.0398,104836.0
2020-06-10 14:10:00,98.29,98.7,98.29,98.69,43206.0,80.0479,80.3818,80.0479,80.3737,43206.0
2020-06-10 14:15:00,98.68,98.75,98.49,98.61,99141.0,80.3655,80.4225,80.2108,80.3085,99141.0
2020-06-10 14:20:00,98.61,98.71,98.54,98.68,85501.0,80.3085,80.39,80.2515,80.3655,85501.0
2020-06-10 14:25:00,98.68,98.76,98.6,98.71,49680.0,80.3655,80.4307,80.3004,80.39,49680.0
2020-06-10 14:30:00,98.73,98.73,98.43,98.43,63633.0,80.4062,80.4062,80.1619,80.1619,63633.0
2020-06-10 14:35:00,98.45,98.6,98.12,98.14,78330.0,80.1782,80.3004,79.9095,79.9257,78330.0
2020-06-10 14:40:00,98.15,98.24,97.82,98.2,89667.0,79.9339,80.0072,79.6651,79.9746,89667.0
2020-06-10 14:45:00,98.18,98.18,97.78,97.78,66929.0,79.9583,79.9583,79.6326,79.6326,66929.0
2020-06-10 14:50:00,97.78,97.92,97.55,97.66,81448.0,79.6326,79.7466,79.4452,79.5348,81448.0
2020-06-10 14:55:00,97.63,97.92,97.6,97.8,73855.0,79.5104,79.7466,79.486,79.6488,73855.0
2020-06-10 15:00:00,97.79,97.84,97.58,97.7,85187.0,79.6407,79.6814,79.4697,79.5674,85187.0
2020-06-10 15:05:00,97.71,97.99,97.69,97.93,75969.0,79.5755,79.8036,79.5593,79.7547,75969.0
2020-06-10 15:10:00,97.94,98.07,97.77,97.84,78251.0,79.7629,79.8687,79.6244,79.6814,78251.0
2020-06-10 15:15:00,97.85,97.89,97.65,97.8,56041.0,79.6896,79.7221,79.5267,79.6488,56041.0
2020-06-10 15:20:00,97.77,97.8,97.52,97.59,75441.0,79.6244,79.6488,79.4208,79.4778,75441.0
2020-06-10 15:25:00,97.59,97.89,97.5,97.86,79629.0,79.4778,79.7221,79.4045,79.6977,79629.0
2020-06-10 15:30:00,97.84,98.0,97.6,97.62,128140.0,79.6814,79.8117,79.486,79.5023,128140.0
2020-06-10 15:35:00,97.61,97.76,97.52,97.75,105189.0,79.4941,79.6163,79.4208,79.6081,105189.0
2020-06-10 15:40:00,97.75,97.75,97.56,97.6,96799.0,79.6081,79.6081,79.4534,79.486,96799.0
2020-06-10 15:45:00,97.6,97.61,97.18,97.24,152870.0,79.486,79.4941,79.1439,79.1928,152870.0
2020-06-10 15:50:00,97.26,97.47,97.15,97.2,232830.0,79.2091,79.3801,79.1195,79.1602,232830.0
2020-06-10 15:55:00,97.22,97.24,96.8,96.8,594860.0,79.1765,79.1928,78.8344,78.8344,594860.0
2020-06-11 09:30:00,95.69,96.87,95.37,96.3,413133.0,77.9305,78.8914,77.6698,78.4272,413133.0
2020-06-11 09:35:00,96.31,96.89,96.02,96.27,198196.0,78.4354,78.9077,78.1992,78.4028,198196.0
2020-06-11 09:40:00,96.26,96.64,95.96,95.96,108623.0,78.3947,78.7041,78.1503,78.1503,108623.0
2020-06-11 09:45:00,95.97,96.32,95.78,95.87,131141.0,78.1585,78.4435,78.0037,78.077,131141.0
2020-06-11 09:50:00,95.88,96.1,95.78,95.85,119129.0,78.0852,78.2644,78.0037,78.0608,119129.0
2020-06-11 09:55:00,95.87,96.19,95.8,96.0,124339.0,78.077,78.3377,78.02,78.1829,124339.0
2020-06-11 10:00:00,96.01,96.11,95.79,95.92,101280.0,78.1911,78.2725,78.0119,78.1178,101280.0
2020-06-11 10:05:00,95.9,96.61,95.9,96.41,258832.0,78.1015,78.6797,78.1015,78.5168,258832.0
2020-06-11 10:10:00,96.39,96.79,96.25,96.65,266683.0,78.5005,78.8263,78.3865,78.7123,266683.0
2020-06-11 10:15:00,96.6,96.6,95.54,95.64,110897.0,78.6716,78.6716,77.8083,77.8897,110897.0
2020-06-11 10:20:00,95.65,95.84,95.38,95.64,59863.0,77.8979,78.0526,77.678,77.8897,59863.0
2020-06-11 10:25:00,95.64,95.65,95.3,95.3,63305.0,77.8897,77.8979,77.6128,77.6128,63305.0
2020-06-11 10:30:00,95.31,95.56,95.28,95.48,56513.0,77.621,77.8246,77.5965,77.7594,56513.0
2020-06-11 10:35:00,95.47,95.66,95.37,95.62,149827.0,77.7513,77.906,77.6698,77.8734,149827.0
2020-06-11 10:40:00,95.62,95.64,95.45,95.48,73767.0,77.8734,77.8897,77.735,77.7594,73767.0
2020-06-11 10:45:00,95.48,95.58,94.96,95.02,116249.0,77.7594,77.8409,77.3359,77.3848,116249.0
2020-06-11 10:50:00,95.01,95.04,94.8,94.87,69258.0,77.3767,77.4011,77.2056,77.2626,69258.0
2020-06-11 10:55:00,94.88,94.88,94.51,94.56,89686.0,77.2708,77.2708,76.9695,77.0102,89686.0
2020-06-11 11:00:00,94.57,94.66,94.4,94.49,99603.0,77.0183,77.0916,76.8799,76.9532,99603.0
2020-06-11 11:05:00,94.49,94.85,94.47,94.62,82228.0,76.9532,77.2463,76.9369,77.059,82228.0
2020-06-11 11:10:00,94.6,94.6,94.15,94.25,83391.0,77.0427,77.0427,76.6763,76.7577,83391.0
2020-06-11 11:15:00,94.3,94.46,94.1,94.44,45634.0,76.7984,76.9287,76.6355,76.9124,45634.0
2020-06-11 11:20:00,94.43,94.62,94.31,94.59,64172.0,76.9043,77.059,76.8066,77.0346,64172.0
2020-06-11 11:25:00,94.58,94.63,94.45,94.51,80673.0,77.0265,77.0672,76.9206,76.9695,80673.0
2020-06-11 11:30:00,94.51,94.54,94.34,94.38,89716.0,76.9695,76.9939,76.831,76.8636,89716.0
2020-06-11 11:35:00,94.38,94.4,94.09,94.15,57301.0,76.8636,76.8799,76.6274,76.6763,57301.0
2020-06-11 11:40:00,94.15,94.19,93.96,94.12,135153.0,76.6763,76.7088,76.5215,76.6518,135153.0
2020-06-11 11:45:00,94.12,94.21,93.77,93.79,65108.0,76.6518,76.7251,76.3668,76.3831,65108.0
2020-06-11 11:50:00,93.78,93.95,93.66,93.86,70250.0,76.3749,76.5134,76.2772,76.4401,70250.0
2020-06-11 11:55:00,93.83,94.04,93.82,94.01,66409.0,76.4157,76.5867,76.4075,76.5622,66409.0
2020-06-11 12:00:00,93.99,93.99,93.8,93.9,60280.0,76.546,76.546,76.3912,76.4727,60280.0
2020-06-11 12:05:00,93.9,93.91,93.56,93.56,79206.0,76.4727,76.4808,76.1958,76.1958,79206.0
2020-06-11 12:10:00,93.56,93.64,93.43,93.45,75016.0,76.1958,76.2609,76.0899,76.1062,75016.0
2020-06-11 12:15:00,93.47,93.52,93.18,93.18,81225.0,76.1225,76.1632,75.8863,75.8863,81225.0
2020-06-11 12:20:00,93.2,93.36,92.9,92.98,100404.0,75.9026,76.0329,75.6583,75.7234,100404.0
2020-06-11 12:25:00,92.99,93.2,92.86,93.16,93995.0,75.7316,75.9026,75.6257,75.87,93995.0
2020-06-11 12:30:00,93.16,93.52,93.15,93.47,87799.0,75.87,76.1632,75.8619,76.1225,87799.0
2020-06-11 12:35:00,93.46,93.57,93.3,93.3,40892.0,76.1143,76.2039,75.984,75.984,40892.0
2020-06-11 12:40:00,93.31,93.41,93.16,93.25,49050.0,75.9922,76.0736,75.87,75.9433,49050.0
2020-06-11 12:45:00,93.22,93.43,93.0,93.05,62790.0,75.9189,76.0899,75.7397,75.7804,62790.0
2020-06-11 12:50:00,93.06,93.09,92.76,92.8,59708.0,75.7886,75.813,75.5442,75.5768,59708.0
2020-06-11 12:55:00,92.8,92.99,92.71,92.89,58743.0,75.5768,75.7316,75.5035,75.6501,58743.0
2020-06-11 13:00:00,92.88,93.25,92.82,93.19,65681.0,75.642,75.9433,75.5931,75.8944,65681.0
2020-06-11 13:05:00,93.18,93.18,92.9,92.92,38713.0,75.8863,75.8863,75.6583,75.6745,38713.0
2020-06-11 13:10:00,92.88,93.08,92.8,93.02,57774.0,75.642,75.8049,75.5768,75.756,57774.0
2020-06-11 13:15:00,93.04,93.2,92.96,93.15,72558.0,75.7723,75.9026,75.7071,75.8619,72558.0
2020-06-11 13:20:00,93.19,93.22,93.12,93.14,49807.0,75.8944,75.9189,75.8374,75.8537,49807.0
2020-06-11 13:25:00,93.13,93.13,92.9,92.99,53428.0,75.8456,75.8456,75.6583,75.7316,53428.0
2020-06-11 13:30:00,93.0,93.18,92.91,93.05,52580.0,75.7397,75.8863,75.6664,75.7804,52580.0
2020-06-11 13:35:00,93.05,93.05,92.8,92.81,43674.0,75.7804,75.7804,75.5768,75.585,43674.0
2020-06-11 13:40:00,92.83,92.99,92.78,92.82,58991.0,75.6013,75.7316,75.5605,75.5931,58991.0
2020-06-11 13:45:00,92.84,92.98,92.81,92.86,39353.0,75.6094,75.7234,75.585,75.6257,39353.0
2020-06-11 13:50:00,92.85,92.96,92.77,92.95,49878.0,75.6175,75.7071,75.5524,75.699,49878.0
2020-06-11 13:55:00,92.95,93.11,92.87,93.04,50119.0,75.699,75.8293,75.6338,75.7723,50119.0
2020-06-11 14:00:00,93.03,93.05,92.68,92.77,69560.0,75.7641,75.7804,75.4791,75.5524,69560.0
2020-06-11 14:05:00,92.77,93.04,92.75,92.84,57989.0,75.5524,75.7723,75.5361,75.6094,57989.0
2020-06-11 14:10:00,92.8,92.91,92.52,92.56,51442.0,75.5768,75.6664,75.3488,75.3814,51442.0
2020-06-11 14:15:00,92.57,92.71,92.55,92.71,59309.0,75.3895,75.5035,75.3732,75.5035,59309.0
2020-06-11 14:20:00,92.71,92.97,92.6,92.93,60992.0,75.5035,75.7153,75.4139,75.6827,60992.0
2020-06-11 14:25:00,92.93,93.2,92.89,93.04,95394.0,75.6827,75.9026,75.6501,75.7723,95394.0
2020-06-11 14:30:00,93.04,93.11,92.8,92.89,88405.0,75.7723,75.8293,75.5768,75.6501,88405.0
2020-06-11 14:35:00,92.88,92.92,92.57,92.58,52503.0,75.642,75.6745,75.3895,75.3976,52503.0
2020-06-11 14:40:00,92.59,92.69,92.46,92.65,125390.0,75.4058,75.4872,75.2999,75.4547,125390.0
2020-06-11 14:45:00,92.64,92.84,92.63,92.69,83973.0,75.4465,75.6094,75.4384,75.4872,83973.0
2020-06-11 14:50:00,92.67,92.75,92.4,92.43,78934.0,75.4709,75.5361,75.2511,75.2755,78934.0
2020-06-11 14:55:00,92.41,92.5,92.2,92.5,100754.0,75.2592,75.3325,75.0882,75.3325,100754.0
2020-06-11 15:00:00,92.47,92.74,92.29,92.67,82857.0,75.3081,75.528,75.1615,75.4709,82857.0
2020-06-11 15:05:00,92.67,92.77,92.5,92.63,65290.0,75.4709,75.5524,75.3325,75.4384,65290.0
2020-06-11 15:10:00,92.63,92.86,92.51,92.53,91574.0,75.4384,75.6257,75.3406,75.3569,91574.0
2020-06-11 15:15:00,92.52,92.69,92.28,92.62,118331.0,75.3488,75.4872,75.1533,75.4302,118331.0
2020-06-11 15:20:00,92.62,92.63,92.3,92.3,118493.0,75.4302,75.4384,75.1696,75.1696,118493.0
2020-06-11 15:25:00,92.31,92.48,92.22,92.31,93096.0,75.1778,75.3162,75.1045,75.1778,93096.0
2020-06-11 15:30:00,92.31,92.43,92.03,92.32,139415.0,75.1778,75.2755,74.9497,75.1859,139415.0
2020-06-11 15:35:00,92.3,92.53,92.12,92.3,133650.0,75.1696,75.3569,75.023,75.1696,133650.0
2020-06-11 15:40:00,92.28,92.71,92.26,92.7,137021.0,75.1533,75.5035,75.137,75.4954,137021.0
2020-06-11 15:45:00,92.69,92.7,92.29,92.4,192220.0,75.4872,75.4954,75.1615,75.2511,192220.0
2020-06-11 15:50:00,92.39,92.54,92.29,92.45,332475.0,75.2429,75.3651,75.1615,75.2918,332475.0
2020-06-11 15:55:00,92.46,92.55,92.18,92.25,493891.0,75.2999,75.3732,75.0719,75.1289,493891.0
2020-06-12 09:30:00,93.74,94.45,93.6,94.11,334623.0,76.3424,76.9206,76.2283,76.6437,334623.0
2020-06-12 09:35:00,94.12,94.43,93.96,94.22,112134.0,76.6518,76.9043,76.5215,76.7333,112134.0
2020-06-12 09:40:00,94.2,94.74,94.04,94.12,119208.0,76.717,77.1568,76.5867,76.6518,119208.0
2020-06-12 09:45:00,94.12,94.16,93.31,93.45,106258.0,76.6518,76.6844,75.9922,76.1062,106258.0
2020-06-12 09:50:00,93.44,94.0,93.44,93.84,82370.0,76.098,76.5541,76.098,76.4238,82370.0
2020-06-12 09:55:00,93.84,93.88,93.54,93.74,60954.0,76.4238,76.4564,76.1795,76.3424,60954.0
2020-06-12 10:00:00,93.76,93.91,93.53,93.53,71932.0,76.3586,76.4808,76.1713,76.1713,71932.0
2020-06-12 10:05:00,93.53,93.61,93.22,93.6,97905.0,76.1713,76.2365,75.9189,76.2283,97905.0
2020-06-12 10:10:00,93.61,93.67,93.3,93.36,65456.0,76.2365,76.2854,75.984,76.0329,65456.0
2020-06-12 10:15:00,93.37,93.59,93.27,93.43,54398.0,76.041,76.2202,75.9596,76.0899,54398.0
2020-06-12 10:20:00,93.41,93.63,93.29,93.38,151630.0,76.0736,76.2528,75.9759,76.0492,151630.0
2020-06-12 10:25:00,93.32,93.41,92.96,92.96,64335.0,76.0003,76.0736,75.7071,75.7071,64335.0
2020-06-12 10:30:00,92.96,93.13,92.91,93.07,47207.0,75.7071,75.8456,75.6664,75.7967,47207.0
2020-06-12 10:35:00,93.06,93.1,92.56,92.65,69579.0,75.7886,75.8211,75.3814,75.4547,69579.0
2020-06-12 10:40:00,92.63,92.93,92.57,92.85,49428.0,75.4384,75.6827,75.3895,75.6175,49428.0
2020-06-12 10:45:00,92.82,92.97,92.62,92.64,38714.0,75.5931,75.7153,75.4302,75.4465,38714.0
2020-06-12 10:50:00,92.65,92.68,92.25,92.33,77317.0,75.4547,75.4791,75.1289,75.194,77317.0
2020-06-12 10:55:00,92.33,92.61,92.31,92.32,65230.0,75.194,75.4221,75.1778,75.1859,65230.0
2020-06-12 11:00:00,92.31,92.47,91.77,91.77,105361.0,75.1778,75.3081,74.738,74.738,105361.0
2020-06-12 11:05:00,91.78,92.52,91.78,92.45,79039.0,74.7461,75.3488,74.7461,75.2918,79039.0
2020-06-12 11:10:00,92.42,92.43,92.02,92.02,77103.0,75.2673,75.2755,74.9416,74.9416,77103.0
2020-06-12 11:15:00,92.04,92.22,91.68,91.73,84123.0,74.9579,75.1045,74.6647,74.7054,84123.0
2020-06-12 11:20:00,91.7,91.9,91.47,91.58,81359.0,74.681,74.8439,74.4937,74.5832,81359.0
2020-06-12 11:25:00,91.59,92.1,91.59,92.03,100969.0,74.5914,75.0067,74.5914,74.9497,100969.0
2020-06-12 11:30:00,92.02,92.25,91.84,92.21,72685.0,74.9416,75.1289,74.795,75.0963,72685.0
2020-06-12 11:35:00,92.24,92.66,92.23,92.53,48735.0,75.1208,75.4628,75.1126,75.3569,48735.0
2020-06-12 11:40:00,92.55,92.68,92.32,92.32,60559.0,75.3732,75.4791,75.1859,75.1859,60559.0
2020-06-12 11:45:00,92.36,92.67,92.34,92.48,46836.0,75.2185,75.4709,75.2022,75.3162,46836.0
2020-06-12 11:50:00,92.44,92.52,92.23,92.41,51461.0,75.2836,75.3488,75.1126,75.2592,51461.0
2020-06-12 11:55:00,92.44,92.8,92.38,92.79,43678.0,75.2836,75.5768,75.2348,75.5687,43678.0
2020-06-12 12:00:00,92.79,92.93,92.72,92.93,49775.0,75.5687,75.6827,75.5117,75.6827,49775.0
2020-06-12 12:05:00,92.94,93.0,92.79,92.84,53799.0,75.6908,75.7397,75.5687,75.6094,53799.0
2020-06-12 12:10:00,92.84,92.85,92.45,92.66,41262.0,75.6094,75.6175,75.2918,75.4628,41262.0
2020-06-12 12:15:00,92.66,92.77,92.55,92.72,30839.0,75.4628,75.5524,75.3732,75.5117,30839.0
2020-06-12 12:20:00,92.71,92.74,92.48,92.53,57477.0,75.5035,75.528,75.3162,75.3569,57477.0
2020-06-12 12:25:00,92.54,92.75,92.43,92.63,53574.0,75.3651,75.5361,75.2755,75.4384,53574.0
2020-06-12 12:30:00,92.64,92.67,92.25,92.38,52364.0,75.4465,75.4709,75.1289,75.2348,52364.0
2020-06-12 12:35:00,92.34,92.54,92.31,92.43,36961.0,75.2022,75.3651,75.1778,75.2755,36961.0
2020-06-12 12:40:00,92.4,92.61,92.31,92.36,32850.0,75.2511,75.4221,75.1778,75.2185,32850.0
2020-06-12 12:45:00,92.35,92.4,92.12,92.3,68953.0,75.2103,75.2511,75.023,75.1696,68953.0
2020-06-12 12:50:00,92.31,92.79,92.31,92.76,52130.0,75.1778,75.5687,75.1778,75.5442,52130.0
2020-06-12 12:55:00,92.75,92.79,92.61,92.73,40360.0,75.5361,75.5687,75.4221,75.5198,40360.0
2020-06-12 13:00:00,92.75,92.8,92.26,92.27,42727.0,75.5361,75.5768,75.137,75.1452,42727.0
2020-06-12 13:05:00,92.28,92.51,92.27,92.48,44067.0,75.1533,75.3406,75.1452,75.3162,44067.0
2020-06-12 13:10:00,92.48,92.56,92.39,92.5,36734.0,75.3162,75.3814,75.2429,75.3325,36734.0
2020-06-12 13:15:00,92.51,92.51,92.23,92.35,32629.0,75.3406,75.3406,75.1126,75.2103,32629.0
2020-06-12 13:20:00,92.34,92.53,92.1,92.18,46085.0,75.2022,75.3569,75.0067,75.0719,46085.0
2020-06-12 13:25:00,92.17,92.4,92.13,92.16,46796.0,75.0637,75.2511,75.0312,75.0556,46796.0
2020-06-12 13:30:00,92.15,92.25,91.97,92.02,52274.0,75.0475,75.1289,74.9009,74.9416,52274.0
2020-06-12 13:35:00,92.05,92.2,91.87,91.98,60656.0,74.966,75.0882,74.8194,74.909,60656.0
2020-06-12 13:40:00,91.94,92.13,91.85,91.86,61664.0,74.8764,75.0312,74.8031,74.8113,61664.0
2020-06-12 13:45:00,91.85,91.94,91.59,91.66,82856.0,74.8031,74.8764,74.5914,74.6484,82856.0
2020-06-12 13:50:00,91.68,91.74,91.32,91.46,92252.0,74.6647,74.7135,74.3715,74.4855,92252.0
2020-06-12 13:55:00,91.46,91.63,91.2,91.25,68090.0,74.4855,74.624,74.2738,74.3145,68090.0
2020-06-12 14:00:00,91.24,91.68,91.11,91.37,100738.0,74.3063,74.6647,74.2005,74.4122,100738.0
2020-06-12 14:05:00,91.35,91.38,91.03,91.11,113180.0,74.3959,74.4204,74.1353,74.2005,113180.0
2020-06-12 14:10:00,91.12,91.7,91.12,91.53,54611.0,74.2086,74.681,74.2086,74.5425,54611.0
2020-06-12 14:15:00,91.54,91.78,91.4,91.49,29500.0,74.5507,74.7461,74.4367,74.5099,29500.0
2020-06-12 14:20:00,91.5,91.61,91.34,91.56,32254.0,74.5181,74.6077,74.3878,74.567,32254.0
2020-06-12 14:25:00,91.57,91.79,91.52,91.72,45440.0,74.5751,74.7543,74.5344,74.6973,45440.0
2020-06-12 14:30:00,91.71,92.09,91.67,92.0,70194.0,74.6891,74.9986,74.6565,74.9253,70194.0
2020-06-12 14:35:00,92.02,92.06,91.78,91.81,60570.0,74.9416,74.9742,74.7461,74.7706,60570.0
2020-06-12 14:40:00,91.82,91.9,91.58,91.74,47470.0,74.7787,74.8439,74.5832,74.7135,47470.0
2020-06-12 14:45:00,91.71,92.0,91.71,91.9,50946.0,74.6891,74.9253,74.6891,74.8439,50946.0
2020-06-12 14:50:00,91.92,92.1,91.77,92.09,47360.0,74.8601,75.0067,74.738,74.9986,47360.0
2020-06-12 14:55:00,92.08,92.11,91.79,92.06,49223.0,74.9904,75.0149,74.7543,74.9742,49223.0
2020-06-12 15:00:00,92.07,92.41,92.07,92.33,66556.0,74.9823,75.2592,74.9823,75.194,66556.0
2020-06-12 15:05:00,92.34,92.55,92.16,92.33,70798.0,75.2022,75.3732,75.0556,75.194,70798.0
2020-06-12 15:10:00,92.34,92.54,92.32,92.54,49486.0,75.2022,75.3651,75.1859,75.3651,49486.0
2020-06-12 15:15:00,92.54,92.55,92.1,92.39,64514.0,75.3651,75.3732,75.0067,75.2429,64514.0
2020-06-12 15:20:00,92.38,92.42,91.89,91.92,88738.0,75.2348,75.2673,74.8357,74.8601,88738.0
2020-06-12 15:25:00,91.93,92.05,91.76,91.8,70334.0,74.8683,74.966,74.7298,74.7624,70334.0
2020-06-12 15:30:00,91.81,91.94,91.6,91.86,68734.0,74.7706,74.8764,74.5995,74.8113,68734.0
2020-06-12 15:35:00,91.87,92.13,91.79,91.97,80749.0,74.8194,75.0312,74.7543,74.9009,80749.0
2020-06-12 15:40:00,91.97,92.33,91.96,92.31,74361.0,74.9009,75.194,74.8927,75.1778,74361.0
2020-06-12 15:45:00,92.32,92.67,92.32,92.66,193486.0,75.1859,75.4709,75.1859,75.4628,193486.0
2020-06-12 15:50:00,92.68,92.93,92.46,92.55,185188.0,75.4791,75.6827,75.2999,75.3732,185188.0
2020-06-12 15:55:00,92.56,92.77,92.4,92.4,282183.0,75.3814,75.5524,75.2511,75.2511,282183.0
2020-06-15 09:30:00,91.27,91.68,90.78,90.93,305955.0,74.3308,74.6647,73.9317,74.0539,305955.0
2020-06-15 09:35:00,90.96,91.3,90.79,91.07,117523.0,74.0783,74.3552,73.9399,74.1679,117523.0
2020-06-15 09:40:00,91.05,91.44,90.98,91.26,77041.0,74.1516,74.4692,74.0946,74.3226,77041.0
2020-06-15 09:45:00,91.28,91.3,90.96,91.11,62455.0,74.3389,74.3552,74.0783,74.2005,62455.0
2020-06-15 09:50:00,91.09,91.75,91.09,91.7,48003.0,74.1842,74.7217,74.1842,74.681,48003.0
2020-06-15 09:55:00,91.7,91.96,91.66,91.86,55921.0,74.681,74.8927,74.6484,74.8113,55921.0
2020-06-15 10:00:00,91.82,91.92,91.46,91.63,50774.0,74.7787,74.8601,74.4855,74.624,50774.0
2020-06-15 10:05:00,91.63,91.98,91.57,91.94,67507.0,74.624,74.909,74.5751,74.8764,67507.0
2020-06-15 10:10:00,91.95,92.09,91.66,91.66,68832.0,74.8846,74.9986,74.6484,74.6484,68832.0
2020-06-15 10:15:00,91.64,91.91,91.43,91.88,73564.0,74.6321,74.852,74.4611,74.8276,73564.0
2020-06-15 10:20:00,91.89,92.0,91.7,91.72,74389.0,74.8357,74.9253,74.681,74.6973,74389.0
2020-06-15 10:25:00,91.71,91.79,91.43,91.44,66889.0,74.6891,74.7543,74.4611,74.4692,66889.0
2020-06-15 10:30:00,91.43,91.44,91.17,91.41,55947.0,74.4611,74.4692,74.2493,74.4448,55947.0
2020-06-15 10:35:00,91.4,91.5,90.96,90.97,50942.0,74.4367,74.5181,74.0783,74.0865,50942.0
2020-06-15 10:40:00,90.94,91.31,90.9,91.28,54042.0,74.062,74.3634,74.0294,74.3389,54042.0
2020-06-15 10:45:00,91.33,91.68,91.31,91.66,124217.0,74.3796,74.6647,74.3634,74.6484,124217.0
2020-06-15 10:50:00,91.64,91.89,91.59,91.73,53116.0,74.6321,74.8357,74.5914,74.7054,53116.0
2020-06-15 10:55:00,91.71,91.75,91.54,91.56,57055.0,74.6891,74.7217,74.5507,74.567,57055.0
2020-06-15 11:00:00,91.57,92.01,91.56,92.0,64068.0,74.5751,74.9334,74.567,74.9253,64068.0
2020-06-15 11:05:00,92.01,92.15,91.94,92.03,49046.0,74.9334,75.0475,74.8764,74.9497,49046.0
2020-06-15 11:10:00,92.05,92.07,91.71,91.95,45818.0,74.966,74.9823,74.6891,74.8846,45818.0
2020-06-15 11:15:00,91.94,92.23,91.86,92.16,62175.0,74.8764,75.1126,74.8113,75.0556,62175.0
2020-06-15 11:20:00,92.15,92.46,92.05,92.43,45123.0,75.0475,75.2999,74.966,75.2755,45123.0
2020-06-15 11:25:00,92.41,92.44,92.04,92.12,69128.0,75.2592,75.2836,74.9579,75.023,69128.0
2020-06-15 11:30:00,92.1,92.4,92.07,92.17,53495.0,75.0067,75.2511,74.9823,75.0637,53495.0
2020-06-15 11:35:00,92.23,92.44,92.13,92.3,38596.0,75.1126,75.2836,75.0312,75.1696,38596.0
2020-06-15 11:40:00,92.32,92.46,92.1,92.1,39924.0,75.1859,75.2999,75.0067,75.0067,39924.0
2020-06-15 11:45:00,92.11,92.22,91.99,92.21,77544.0,75.0149,75.1045,74.9172,75.0963,77544.0
2020-06-15 11:50:00,92.22,92.35,91.99,92.07,40140.0,75.1045,75.2103,74.9172,74.9823,40140.0
2020-06-15 11:55:00,92.09,92.37,92.08,92.32,27247.0,74.9986,75.2266,74.9904,75.1859,27247.0
2020-06-15 12:00:00,92.29,92.68,92.26,92.51,42529.0,75.1615,75.4791,75.137,75.3406,42529.0
2020-06-15 12:05:00,92.51,92.54,92.39,92.52,33522.0,75.3406,75.3651,75.2429,75.3488,33522.0
2020-06-15 12:10:00,92.49,92.6,92.43,92.46,41923.0,75.3244,75.4139,75.2755,75.2999,41923.0
2020-06-15 12:15:00,92.48,92.53,92.27,92.48,32719.0,75.3162,75.3569,75.1452,75.3162,32719.0
2020-06-15 12:20:00,92.47,92.63,92.45,92.55,36713.0,75.3081,75.4384,75.2918,75.3732,36713.0
2020-06-15 12:25:00,92.51,92.54,92.34,92.45,37424.0,75.3406,75.3651,75.2022,75.2918,37424.0
2020-06-15 12:30:00,92.43,92.5,92.25,92.47,34477.0,75.2755,75.3325,75.1289,75.3081,34477.0
2020-06-15 12:35:00,92.49,92.66,92.49,92.66,34125.0,75.3244,75.4628,75.3244,75.4628,34125.0
2020-06-15 12:40:00,92.65,92.7,92.57,92.6,31423.0,75.4547,75.4954,75.3895,75.4139,31423.0
2020-06-15 12:45:00,92.62,92.75,92.54,92.7,32016.0,75.4302,75.5361,75.3651,75.4954,32016.0
2020-06-15 12:50:00,92.69,92.71,92.52,92.64,27453.0,75.4872,75.5035,75.3488,75.4465,27453.0
2020-06-15 12:55:00,92.62,92.75,92.57,92.73,32361.0,75.4302,75.5361,75.3895,75.5198,32361.0
2020-06-15 13:00:00,92.71,92.72,92.58,92.69,34893.0,75.5035,75.5117,75.3976,75.4872,34893.0
2020-06-15 13:05:00,92.68,92.77,92.61,92.76,36867.0,75.4791,75.5524,75.4221,75.5442,36867.0
2020-06-15 13:10:00,92.77,92.88,92.76,92.83,43406.0,75.5524,75.642,75.5442,75.6013,43406.0
2020-06-15 13:15:00,92.83,92.88,92.72,92.78,56896.0,75.6013,75.642,75.5117,75.5605,56896.0
2020-06-15 13:20:00,92.79,92.88,92.71,92.77,32433.0,75.5687,75.642,75.5035,75.5524,32433.0
2020-06-15 13:25:00,92.8,92.8,92.66,92.68,32212.0,75.5768,75.5768,75.4628,75.4791,32212.0
2020-06-15 13:30:00,92.69,92.76,92.63,92.65,35319.0,75.4872,75.5442,75.4384,75.4547,35319.0
2020-06-15 13:35:00,92.66,92.92,92.66,92.91,37104.0,75.4628,75.6745,75.4628,75.6664,37104.0
2020-06-15 13:40:00,92.91,92.95,92.75,92.8,38478.0,75.6664,75.699,75.5361,75.5768,38478.0
2020-06-15 13:45:00,92.79,92.94,92.77,92.92,38220.0,75.5687,75.6908,75.5524,75.6745,38220.0
2020-06-15 13:50:00,92.93,92.99,92.84,92.92,42195.0,75.6827,75.7316,75.6094,75.6745,42195.0
2020-06-15 13:55:00,92.91,93.05,92.84,92.85,46247.0,75.6664,75.7804,75.6094,75.6175,46247.0
2020-06-15 14:00:00,92.85,93.55,92.85,93.48,99650.0,75.6175,76.1876,75.6175,76.1306,99650.0
2020-06-15 14:05:00,93.45,93.73,93.4,93.54,79216.0,76.1062,76.3342,76.0655,76.1795,79216.0
2020-06-15 14:10:00,93.51,93.7,93.35,93.7,80579.0,76.155,76.3098,76.0247,76.3098,80579.0
2020-06-15 14:15:00,93.72,93.97,93.68,93.97,85651.0,76.3261,76.5297,76.2935,76.5297,85651.0
2020-06-15 14:20:00,93.95,94.03,93.52,93.64,90225.0,76.5134,76.5785,76.1632,76.2609,90225.0
2020-06-15 14:25:00,93.64,93.69,93.5,93.63,47466.0,76.2609,76.3016,76.1469,76.2528,47466.0
2020-06-15 14:30:00,93.65,93.78,93.1,93.11,80300.0,76.2691,76.3749,75.8211,75.8293,80300.0
2020-06-15 14:35:00,93.11,93.34,93.11,93.19,39320.0,75.8293,76.0166,75.8293,75.8944,39320.0
2020-06-15 14:40:00,93.21,93.3,93.04,93.1,44838.0,75.9107,75.984,75.7723,75.8211,44838.0
2020-06-15 14:45:00,93.11,93.28,93.06,93.21,45491.0,75.8293,75.9677,75.7886,75.9107,45491.0
2020-06-15 14:50:00,93.23,93.26,92.92,92.96,40995.0,75.927,75.9514,75.6745,75.7071,40995.0
2020-06-15 14:55:00,92.96,93.05,92.9,92.94,42873.0,75.7071,75.7804,75.6583,75.6908,42873.0
2020-06-15 15:00:00,92.94,93.19,92.91,93.05,46483.0,75.6908,75.8944,75.6664,75.7804,46483.0
2020-06-15 15:05:00,93.03,93.03,92.85,92.97,57639.0,75.7641,75.7641,75.6175,75.7153,57639.0
2020-06-15 15:10:00,92.99,93.07,92.88,92.93,42058.0,75.7316,75.7967,75.642,75.6827,42058.0
2020-06-15 15:15:00,92.92,93.0,92.82,92.88,58238.0,75.6745,75.7397,75.5931,75.642,58238.0
2020-06-15 15:20:00,92.87,93.02,92.7,93.02,78757.0,75.6338,75.756,75.4954,75.756,78757.0
2020-06-15 15:25:00,93.04,93.12,92.86,92.9,74180.0,75.7723,75.8374,75.6257,75.6583,74180.0
2020-06-15 15:30:00,92.88,92.92,92.55,92.62,69113.0,75.642,75.6745,75.3732,75.4302,69113.0
2020-06-15 15:35:00,92.62,92.62,92.35,92.51,58606.0,75.4302,75.4302,75.2103,75.3406,58606.0
2020-06-15 15:40:00,92.53,92.7,92.4,92.68,55111.0,75.3569,75.4954,75.2511,75.4791,55111.0
2020-06-15 15:45:00,92.66,92.79,92.58,92.67,71534.0,75.4628,75.5687,75.3976,75.4709,71534.0
2020-06-15 15:50:00,92.67,92.92,92.6,92.86,112159.0,75.4709,75.6745,75.4139,75.6257,112159.0
2020-06-15 15:55:00,92.87,93.14,92.64,93.12,358347.0,75.6338,75.8537,75.4465,75.8374,358347.0
2020-06-16 09:30:00,94.86,96.09,94.76,96.04,431066.0,77.2545,78.2562,77.1731,78.2155,431066.0
2020-06-16 09:35:00,96.06,96.06,95.25,95.38,155887.0,78.2318,78.2318,77.5721,77.678,155887.0
2020-06-16 09:40:00,95.39,95.7,95.29,95.5,69405.0,77.6861,77.9386,77.6047,77.7757,69405.0
2020-06-16 09:45:00,95.5,95.67,95.37,95.42,54762.0,77.7757,77.9142,77.6698,77.7106,54762.0
2020-06-16 09:50:00,95.44,95.59,95.24,95.45,71408.0,77.7268,77.849,77.564,77.735,71408.0
2020-06-16 09:55:00,95.46,95.48,95.3,95.4,65166.0,77.7431,77.7594,77.6128,77.6943,65166.0
2020-06-16 10:00:00,95.39,95.77,95.33,95.47,138038.0,77.6861,77.9956,77.6373,77.7513,138038.0
2020-06-16 10:05:00,95.46,95.71,95.32,95.32,89086.0,77.7431,77.9467,77.6291,77.6291,89086.0
2020-06-16 10:10:00,95.28,95.39,95.06,95.18,67019.0,77.5965,77.6861,77.4174,77.5151,67019.0
2020-06-16 10:15:00,95.2,95.79,95.16,95.7,68637.0,77.5314,78.0119,77.4988,77.9386,68637.0
2020-06-16 10:20:00,95.69,95.71,95.37,95.63,44613.0,77.9305,77.9467,77.6698,77.8816,44613.0
2020-06-16 10:25:00,95.63,95.64,95.27,95.36,73556.0,77.8816,77.8897,77.5884,77.6617,73556.0
2020-06-16 10:30:00,95.38,95.61,95.37,95.44,58389.0,77.678,77.8653,77.6698,77.7268,58389.0
2020-06-16 10:35:00,95.44,95.46,94.81,95.12,61216.0,77.7268,77.7431,77.2138,77.4662,61216.0
2020-06-16 10:40:00,95.14,95.26,94.92,95.21,67918.0,77.4825,77.5803,77.3034,77.5395,67918.0
2020-06-16 10:45:00,95.19,95.49,95.0,95.47,64603.0,77.5232,77.7676,77.3685,77.7513,64603.0
2020-06-16 10:50:00,95.47,95.53,94.82,94.86,104081.0,77.7513,77.8001,77.2219,77.2545,104081.0
2020-06-16 10:55:00,94.87,94.91,94.02,94.23,117205.0,77.2626,77.2952,76.5704,76.7414,117205.0
2020-06-16 11:00:00,94.13,94.48,93.48,94.44,177034.0,76.66,76.945,76.1306,76.9124,177034.0
2020-06-16 11:05:00,94.43,94.6,94.31,94.41,101028.0,76.9043,77.0427,76.8066,76.888,101028.0
2020-06-16 11:10:00,94.39,94.47,94.04,94.39,53029.0,76.8717,76.9369,76.5867,76.8717,53029.0
2020-06-16 11:15:00,94.39,94.88,94.39,94.66,53731.0,76.8717,77.2708,76.8717,77.0916,53731.0
2020-06-16 11:20:00,94.63,94.83,94.59,94.75,57959.0,77.0672,77.2301,77.0346,77.1649,57959.0
2020-06-16 11:25:00,94.72,94.95,94.66,94.88,61148.0,77.1405,77.3278,77.0916,77.2708,61148.0
2020-06-16 11:30:00,94.86,94.97,94.54,94.9,37661.0,77.2545,77.3441,76.9939,77.2871,37661.0
2020-06-16 11:35:00,94.92,94.99,94.64,94.8,40597.0,77.3034,77.3604,77.0753,77.2056,40597.0
2020-06-16 11:40:00,94.76,94.96,94.74,94.93,36635.0,77.1731,77.3359,77.1568,77.3115,36635.0
2020-06-16 11:45:00,94.94,95.2,94.89,95.06,51252.0,77.3196,77.5314,77.2789,77.4174,51252.0
2020-06-16 11:50:00,95.1,95.24,94.92,94.99,51818.0,77.45,77.564,77.3034,77.3604,51818.0
2020-06-16 11:55:00,95.0,95.0,94.76,94.85,52590.0,77.3685,77.3685,77.1731,77.2463,52590.0
2020-06-16 12:00:00,94.91,94.96,94.6,94.68,34108.0,77.2952,77.3359,77.0427,77.1079,34108.0
2020-06-16 12:05:00,94.7,94.72,94.43,94.68,42450.0,77.1242,77.1405,76.9043,77.1079,42450.0
2020-06-16 12:10:00,94.7,94.76,94.6,94.75,37895.0,77.1242,77.1731,77.0427,77.1649,37895.0
2020-06-16 12:15:00,94.75,94.77,94.53,94.66,34568.0,77.1649,77.1812,76.9857,77.0916,34568.0
2020-06-16 12:20:00,94.67,94.75,94.56,94.65,56612.0,77.0998,77.1649,77.0102,77.0835,56612.0
2020-06-16 12:25:00,94.66,95.04,94.62,95.01,59951.0,77.0916,77.4011,77.059,77.3767,59951.0
2020-06-16 12:30:00,95.02,95.29,94.98,95.26,38109.0,77.3848,77.6047,77.3522,77.5803,38109.0
2020-06-16 12:35:00,95.26,95.44,95.26,95.3,34363.0,77.5803,77.7268,77.5803,77.6128,34363.0
2020-06-16 12:40:00,95.32,95.61,95.24,95.48,28662.0,77.6291,77.8653,77.564,77.7594,28662.0
2020-06-16 12:45:00,95.5,95.51,95.3,95.32,24769.0,77.7757,77.7839,77.6128,77.6291,24769.0
2020-06-16 12:50:00,95.33,95.37,94.99,95.12,98673.0,77.6373,77.6698,77.3604,77.4662,98673.0
2020-06-16 12:55:00,95.12,95.3,95.07,95.29,35105.0,77.4662,77.6128,77.4255,77.6047,35105.0
2020-06-16 13:00:00,95.27,95.47,95.26,95.26,29948.0,77.5884,77.7513,77.5803,77.5803,29948.0
2020-06-16 13:05:00,95.25,95.35,95.17,95.26,23453.0,77.5721,77.6536,77.507,77.5803,23453.0
2020-06-16 13:10:00,95.29,95.36,95.13,95.3,55281.0,77.6047,77.6617,77.4744,77.6128,55281.0
2020-06-16 13:15:00,95.33,95.45,95.28,95.45,24251.0,77.6373,77.735,77.5965,77.735,24251.0
2020-06-16 13:20:00,95.45,95.56,95.42,95.56,24030.0,77.735,77.8246,77.7106,77.8246,24030.0
2020-06-16 13:25:00,95.57,95.6,95.51,95.51,46407.0,77.8327,77.8572,77.7839,77.7839,46407.0
2020-06-16 13:30:00,95.51,95.56,95.34,95.36,49857.0,77.7839,77.8246,77.6454,77.6617,49857.0
2020-06-16 13:35:00,95.33,95.36,95.17,95.22,41267.0,77.6373,77.6617,77.507,77.5477,41267.0
2020-06-16 13:40:00,95.23,95.47,95.23,95.46,44037.0,77.5558,77.7513,77.5558,77.7431,44037.0
2020-06-16 13:45:00,95.45,95.46,95.37,95.44,28981.0,77.735,77.7431,77.6698,77.7268,28981.0
2020-06-16 13:50:00,95.45,95.5,95.09,95.09,33984.0,77.735,77.7757,77.4418,77.4418,33984.0
2020-06-16 13:55:00,95.08,95.24,95.02,95.13,24355.0,77.4337,77.564,77.3848,77.4744,24355.0
2020-06-16 14:00:00,95.14,95.32,95.12,95.28,30981.0,77.4825,77.6291,77.4662,77.5965,30981.0
2020-06-16 14:05:00,95.3,95.37,95.24,95.33,30089.0,77.6128,77.6698,77.564,77.6373,30089.0
2020-06-16 14:10:00,95.34,95.49,95.32,95.45,36249.0,77.6454,77.7676,77.6291,77.735,36249.0
2020-06-16 14:15:00,95.47,95.6,95.42,95.42,59957.0,77.7513,77.8572,77.7106,77.7106,59957.0
2020-06-16 14:20:00,95.43,95.45,95.0,95.27,61813.0,77.7187,77.735,77.3685,77.5884,61813.0
2020-06-16 14:25:00,95.26,95.38,95.15,95.26,45637.0,77.5803,77.678,77.4907,77.5803,45637.0
2020-06-16 14:30:00,95.22,95.55,95.22,95.4,69293.0,77.5477,77.8164,77.5477,77.6943,69293.0
2020-06-16 14:35:00,95.39,95.54,95.35,95.51,31337.0,77.6861,77.8083,77.6536,77.7839,31337.0
2020-06-16 14:40:00,95.54,95.54,95.35,95.43,43753.0,77.8083,77.8083,77.6536,77.7187,43753.0
2020-06-16 14:45:00,95.46,95.63,95.33,95.61,44641.0,77.7431,77.8816,77.6373,77.8653,44641.0
2020-06-16 14:50:00,95.62,95.68,95.49,95.63,31567.0,77.8734,77.9223,77.7676,77.8816,31567.0
2020-06-16 14:55:00,95.63,95.71,95.54,95.7,42137.0,77.8816,77.9467,77.8083,77.9386,42137.0
2020-06-16 15:00:00,95.72,95.83,95.56,95.83,64642.0,77.9549,78.0445,77.8246,78.0445,64642.0
2020-06-16 15:05:00,95.82,95.88,95.56,95.65,197215.0,78.0363,78.0852,77.8246,77.8979,197215.0
2020-06-16 15:10:00,95.65,95.91,95.64,95.86,133546.0,77.8979,78.1096,77.8897,78.0689,133546.0
2020-06-16 15:15:00,95.86,95.87,95.58,95.63,110464.0,78.0689,78.077,77.8409,77.8816,110464.0
2020-06-16 15:20:00,95.63,95.9,95.63,95.75,213798.0,77.8816,78.1015,77.8816,77.9793,213798.0
2020-06-16 15:25:00,95.75,95.94,95.74,95.92,77199.0,77.9793,78.1341,77.9712,78.1178,77199.0
2020-06-16 15:30:00,95.92,96.19,95.86,96.13,141705.0,78.1178,78.3377,78.0689,78.2888,141705.0
2020-06-16 15:35:00,96.11,96.12,95.87,95.93,81849.0,78.2725,78.2806,78.077,78.1259,81849.0
2020-06-16 15:40:00,95.93,96.03,95.69,95.81,77603.0,78.1259,78.2073,77.9305,78.0282,77603.0
2020-06-16 15:45:00,95.81,96.04,95.66,95.8,150009.0,78.0282,78.2155,77.906,78.02,150009.0
2020-06-16 15:50:00,95.85,96.03,95.58,95.69,175384.0,78.0608,78.2073,77.8409,77.9305,175384.0
2020-06-16 15:55:00,95.68,96.2,95.6,96.12,439632.0,77.9223,78.3458,77.8572,78.2806,439632.0
2020-06-17 09:30:00,96.85,97.1,96.69,96.84,210322.0,78.8752,79.0788,78.7449,78.867,210322.0
2020-06-17 09:35:00,96.83,96.85,96.2,96.22,62772.0,78.8589,78.8752,78.3458,78.3621,62772.0
2020-06-17 09:40:00,96.23,96.46,95.98,96.36,170594.0,78.3702,78.5575,78.1666,78.4761,170594.0
2020-06-17 09:45:00,96.36,96.44,96.23,96.31,59427.0,78.4761,78.5413,78.3702,78.4354,59427.0
2020-06-17 09:50:00,96.29,96.62,96.25,96.58,58024.0,78.4191,78.6878,78.3865,78.6553,58024.0
2020-06-17 09:55:00,96.53,96.63,96.11,96.39,79999.0,78.6146,78.696,78.2725,78.5005,79999.0
2020-06-17 10:00:00,96.36,96.48,96.21,96.25,80871.0,78.4761,78.5738,78.3539,78.3865,80871.0
2020-06-17 10:05:00,96.25,96.44,96.16,96.37,38537.0,78.3865,78.5413,78.3132,78.4842,38537.0
2020-06-17 10:10:00,96.36,96.6,96.2,96.27,64932.0,78.4761,78.6716,78.3458,78.4028,64932.0
2020-06-17 10:15:00,96.28,96.47,95.88,95.98,63746.0,78.4109,78.5657,78.0852,78.1666,63746.0
2020-06-17 10:20:00,95.98,96.12,95.85,95.87,59376.0,78.1666,78.2806,78.0608,78.077,59376.0
2020-06-17 10:25:00,95.87,96.08,95.77,95.85,65220.0,78.077,78.2481,77.9956,78.0608,65220.0
2020-06-17 10:30:00,95.85,95.94,95.66,95.92,51049.0,78.0608,78.1341,77.906,78.1178,51049.0
2020-06-17 10:35:00,95.9,96.08,95.84,96.02,27922.0,78.1015,78.2481,78.0526,78.1992,27922.0
2020-06-17 10:40:00,96.01,96.02,95.85,95.98,52307.0,78.1911,78.1992,78.0608,78.1666,52307.0
2020-06-17 10:45:00,95.95,96.0,95.77,95.82,32671.0,78.1422,78.1829,77.9956,78.0363,32671.0
2020-06-17 10:50:00,95.82,96.05,95.77,96.04,33737.0,78.0363,78.2236,77.9956,78.2155,33737.0
2020-06-17 10:55:00,96.04,96.24,96.03,96.17,84793.0,78.2155,78.3784,78.2073,78.3214,84793.0
2020-06-17 11:00:00,96.15,96.31,96.11,96.2,30018.0,78.3051,78.4354,78.2725,78.3458,30018.0
2020-06-17 11:05:00,96.23,96.35,96.15,96.26,42309.0,78.3702,78.468,78.3051,78.3947,42309.0
2020-06-17 11:10:00,96.24,96.5,96.2,96.48,55850.0,78.3784,78.5901,78.3458,78.5738,55850.0
2020-06-17 11:15:00,96.49,96.78,96.4,96.51,49724.0,78.582,78.8182,78.5087,78.5983,49724.0
2020-06-17 11:20:00,96.52,96.61,96.45,96.55,42137.0,78.6064,78.6797,78.5494,78.6308,42137.0
2020-06-17 11:25:00,96.56,96.75,96.44,96.75,59949.0,78.639,78.7937,78.5413,78.7937,59949.0
2020-06-17 11:30:00,96.77,96.77,96.5,96.55,47757.0,78.81,78.81,78.5901,78.6308,47757.0
2020-06-17 11:35:00,96.56,96.65,96.51,96.56,38056.0,78.639,78.7123,78.5983,78.639,38056.0
2020-06-17 11:40:00,96.55,96.66,96.48,96.54,42745.0,78.6308,78.7204,78.5738,78.6227,42745.0
2020-06-17 11:45:00,96.54,96.57,96.51,96.52,28022.0,78.6227,78.6471,78.5983,78.6064,28022.0
2020-06-17 11:50:00,96.52,96.65,96.48,96.58,98716.0,78.6064,78.7123,78.5738,78.6553,98716.0
2020-06-17 11:55:00,96.57,96.68,96.56,96.62,39304.0,78.6471,78.7367,78.639,78.6878,39304.0
2020-06-17 12:00:00,96.62,96.63,96.34,96.34,31023.0,78.6878,78.696,78.4598,78.4598,31023.0
2020-06-17 12:05:00,96.34,96.37,96.03,96.06,42241.0,78.4598,78.4842,78.2073,78.2318,42241.0
2020-06-17 12:10:00,96.07,96.3,95.99,96.28,119197.0,78.2399,78.4272,78.1748,78.4109,119197.0
2020-06-17 12:15:00,96.27,96.39,96.22,96.35,31211.0,78.4028,78.5005,78.3621,78.468,31211.0
2020-06-17 12:20:00,96.4,96.5,96.33,96.45,46931.0,78.5087,78.5901,78.4517,78.5494,46931.0
2020-06-17 12:25:00,96.45,96.49,96.41,96.45,15047.0,78.5494,78.582,78.5168,78.5494,15047.0
2020-06-17 12:30:00,96.44,96.61,96.38,96.6,26060.0,78.5413,78.6797,78.4924,78.6716,26060.0
2020-06-17 12:35:00,96.6,96.67,96.57,96.66,25270.0,78.6716,78.7286,78.6471,78.7204,25270.0
2020-06-17 12:40:00,96.65,96.73,96.61,96.73,23636.0,78.7123,78.7774,78.6797,78.7774,23636.0
2020-06-17 12:45:00,96.74,96.78,96.64,96.75,26600.0,78.7856,78.8182,78.7041,78.7937,26600.0
2020-06-17 12:50:00,96.74,96.78,96.71,96.73,24991.0,78.7856,78.8182,78.7611,78.7774,24991.0
2020-06-17 12:55:00,96.74,96.79,96.63,96.75,20321.0,78.7856,78.8263,78.696,78.7937,20321.0
2020-06-17 13:00:00,96.76,96.97,96.76,96.93,33225.0,78.8019,78.9729,78.8019,78.9403,33225.0
2020-06-17 13:05:00,96.93,96.95,96.87,96.9,31134.0,78.9403,78.9566,78.8914,78.9159,31134.0
2020-06-17 13:10:00,96.91,96.91,96.75,96.83,22974.0,78.924,78.924,78.7937,78.8589,22974.0
2020-06-17 13:15:00,96.86,96.86,96.73,96.82,23813.0,78.8833,78.8833,78.7774,78.8507,23813.0
2020-06-17 13:20:00,96.84,96.87,96.77,96.83,27742.0,78.867,78.8914,78.81,78.8589,27742.0
2020-06-17 13:25:00,96.84,96.88,96.79,96.85,34289.0,78.867,78.8996,78.8263,78.8752,34289.0
2020-06-17 13:30:00,96.85,96.95,96.81,96.83,32951.0,78.8752,78.9566,78.8426,78.8589,32951.0
2020-06-17 13:35:00,96.83,96.84,96.74,96.75,17540.0,78.8589,78.867,78.7856,78.7937,17540.0
2020-06-17 13:40:00,96.77,96.82,96.68,96.74,24267.0,78.81,78.8507,78.7367,78.7856,24267.0
2020-06-17 13:45:00,96.73,96.8,96.64,96.8,38576.0,78.7774,78.8344,78.7041,78.8344,38576.0
2020-06-17 13:50:00,96.8,96.83,96.71,96.77,24637.0,78.8344,78.8589,78.7611,78.81,24637.0
2020-06-17 13:55:00,96.78,96.86,96.71,96.71,23450.0,78.8182,78.8833,78.7611,78.7611,23450.0
2020-06-17 14:00:00,96.7,96.73,96.42,96.44,28824.0,78.753,78.7774,78.525,78.5413,28824.0
2020-06-17 14:05:00,96.47,96.55,96.45,96.52,22915.0,78.5657,78.6308,78.5494,78.6064,22915.0
2020-06-17 14:10:00,96.51,96.68,96.45,96.46,29417.0,78.5983,78.7367,78.5494,78.5575,29417.0
2020-06-17 14:15:00,96.47,96.5,96.34,96.38,25590.0,78.5657,78.5901,78.4598,78.4924,25590.0
2020-06-17 14:20:00,96.38,96.51,96.35,96.39,40110.0,78.4924,78.5983,78.468,78.5005,40110.0
2020-06-17 14:25:00,96.38,96.38,96.17,96.19,71011.0,78.4924,78.4924,78.3214,78.3377,71011.0
2020-06-17 14:30:00,96.2,96.23,96.02,96.04,66734.0,78.3458,78.3702,78.1992,78.2155,66734.0
2020-06-17 14:35:00,96.05,96.1,95.99,96.09,49373.0,78.2236,78.2644,78.1748,78.2562,49373.0
2020-06-17 14:40:00,96.11,96.2,96.03,96.08,53797.0,78.2725,78.3458,78.2073,78.2481,53797.0
2020-06-17 14:45:00,96.09,96.1,95.95,96.05,61976.0,78.2562,78.2644,78.1422,78.2236,61976.0
2020-06-17 14:50:00,96.05,96.15,96.01,96.03,34398.0,78.2236,78.3051,78.1911,78.2073,34398.0
2020-06-17 14:55:00,96.05,96.1,95.9,95.93,48636.0,78.2236,78.2644,78.1015,78.1259,48636.0
2020-06-17 15:00:00,95.93,96.06,95.79,95.98,108900.0,78.1259,78.2318,78.0119,78.1666,108900.0
2020-06-17 15:05:00,96.02,96.19,95.97,96.09,40695.0,78.1992,78.3377,78.1585,78.2562,40695.0
2020-06-17 15:10:00,96.12,96.15,95.96,96.09,26980.0,78.2806,78.3051,78.1503,78.2562,26980.0
2020-06-17 15:15:00,96.1,96.15,95.94,95.94,39471.0,78.2644,78.3051,78.1341,78.1341,39471.0
2020-06-17 15:20:00,95.95,95.96,95.68,95.77,43296.0,78.1422,78.1503,77.9223,77.9956,43296.0
2020-06-17 15:25:00,95.77,95.81,95.46,95.53,83614.0,77.9956,78.0282,77.7431,77.8001,83614.0
2020-06-17 15:30:00,95.54,95.71,95.45,95.63,71056.0,77.8083,77.9467,77.735,77.8816,71056.0
2020-06-17 15:35:00,95.63,95.72,95.58,95.61,76315.0,77.8816,77.9549,77.8409,77.8653,76315.0
2020-06-17 15:40:00,95.61,95.62,95.27,95.36,64570.0,77.8653,77.8734,77.5884,77.6617,64570.0
2020-06-17 15:45:00,95.37,95.61,95.37,95.46,88803.0,77.6698,77.8653,77.6698,77.7431,88803.0
2020-06-17 15:50:00,95.46,95.86,95.43,95.75,83645.0,77.7431,78.0689,77.7187,77.9793,83645.0
2020-06-17 15:55:00,95.74,95.8,95.6,95.71,145764.0,77.9712,78.02,77.8572,77.9467,145764.0
2020-06-18 09:30:00,95.56,95.85,95.26,95.53,166650.0,77.8246,78.0608,77.5803,77.8001,166650.0
2020-06-18 09:35:00,95.55,95.75,95.33,95.6,51141.0,77.8164,77.9793,77.6373,77.8572,51141.0
2020-06-18 09:40:00,95.54,95.89,95.54,95.71,39483.0,77.8083,78.0933,77.8083,77.9467,39483.0
2020-06-18 09:45:00,95.71,95.98,95.71,95.92,45592.0,77.9467,78.1666,77.9467,78.1178,45592.0
2020-06-18 09:50:00,95.94,96.2,95.77,95.8,50666.0,78.1341,78.3458,77.9956,78.02,50666.0
2020-06-18 09:55:00,95.8,95.84,95.59,95.69,71819.0,78.02,78.0526,77.849,77.9305,71819.0
2020-06-18 10:00:00,95.7,95.7,95.35,95.64,76560.0,77.9386,77.9386,77.6536,77.8897,76560.0
2020-06-18 10:05:00,95.64,95.73,95.47,95.56,34332.0,77.8897,77.963,77.7513,77.8246,34332.0
2020-06-18 10:10:00,95.56,95.73,95.54,95.59,34387.0,77.8246,77.963,77.8083,77.849,34387.0
2020-06-18 10:15:00,95.59,95.66,95.49,95.63,31165.0,77.849,77.906,77.7676,77.8816,31165.0
2020-06-18 10:20:00,95.62,95.72,95.51,95.56,30427.0,77.8734,77.9549,77.7839,77.8246,30427.0
2020-06-18 10:25:00,95.57,95.67,95.52,95.57,33277.0,77.8327,77.9142,77.792,77.8327,33277.0
2020-06-18 10:30:00,95.6,95.8,95.52,95.71,54590.0,77.8572,78.02,77.792,77.9467,54590.0
2020-06-18 10:35:00,95.69,95.98,95.67,95.94,36642.0,77.9305,78.1666,77.9142,78.1341,36642.0
2020-06-18 10:40:00,95.95,96.07,95.84,96.01,39532.0,78.1422,78.2399,78.0526,78.1911,39532.0
2020-06-18 10:45:00,95.99,96.25,95.96,96.17,50571.0,78.1748,78.3865,78.1503,78.3214,50571.0
2020-06-18 10:50:00,96.17,96.17,95.73,95.76,36011.0,78.3214,78.3214,77.963,77.9875,36011.0
2020-06-18 10:55:00,95.81,96.25,95.75,96.15,102096.0,78.0282,78.3865,77.9793,78.3051,102096.0
2020-06-18 11:00:00,96.13,96.21,96.03,96.11,31494.0,78.2888,78.3539,78.2073,78.2725,31494.0
2020-06-18 11:05:00,96.11,96.16,96.01,96.16,30364.0,78.2725,78.3132,78.1911,78.3132,30364.0
2020-06-18 11:10:00,96.16,96.16,95.92,96.05,35177.0,78.3132,78.3132,78.1178,78.2236,35177.0
2020-06-18 11:15:00,96.06,96.12,95.92,95.93,40717.0,78.2318,78.2806,78.1178,78.1259,40717.0
2020-06-18 11:20:00,95.94,95.96,95.81,95.87,34616.0,78.1341,78.1503,78.0282,78.077,34616.0
2020-06-18 11:25:00,95.88,95.96,95.79,95.82,31138.0,78.0852,78.1503,78.0119,78.0363,31138.0
2020-06-18 11:30:00,95.83,95.89,95.6,95.61,29388.0,78.0445,78.0933,77.8572,77.8653,29388.0
2020-06-18 11:35:00,95.62,95.73,95.59,95.66,31988.0,77.8734,77.963,77.849,77.906,31988.0
2020-06-18 11:40:00,95.65,95.65,95.55,95.59,42986.0,77.8979,77.8979,77.8164,77.849,42986.0
2020-06-18 11:45:00,95.6,95.72,95.58,95.71,35507.0,77.8572,77.9549,77.8409,77.9467,35507.0
2020-06-18 11:50:00,95.72,95.74,95.59,95.6,44796.0,77.9549,77.9712,77.849,77.8572,44796.0
2020-06-18 11:55:00,95.61,95.65,95.53,95.56,30295.0,77.8653,77.8979,77.8001,77.8246,30295.0
2020-06-18 12:00:00,95.57,95.66,95.51,95.61,27915.0,77.8327,77.906,77.7839,77.8653,27915.0
2020-06-18 12:05:00,95.61,95.68,95.54,95.64,26939.0,77.8653,77.9223,77.8083,77.8897,26939.0
2020-06-18 12:10:00,95.62,95.64,95.51,95.54,25652.0,77.8734,77.8897,77.7839,77.8083,25652.0
2020-06-18 12:15:00,95.55,95.6,95.51,95.59,50191.0,77.8164,77.8572,77.7839,77.849,50191.0
2020-06-18 12:20:00,95.58,95.85,95.57,95.82,28371.0,77.8409,78.0608,77.8327,78.0363,28371.0
2020-06-18 12:25:00,95.81,96.03,95.78,96.02,44938.0,78.0282,78.2073,78.0037,78.1992,44938.0
2020-06-18 12:30:00,96.02,96.1,95.94,96.0,29280.0,78.1992,78.2644,78.1341,78.1829,29280.0
2020-06-18 12:35:00,96.02,96.08,95.96,96.05,46318.0,78.1992,78.2481,78.1503,78.2236,46318.0
2020-06-18 12:40:00,96.05,96.12,96.02,96.07,19738.0,78.2236,78.2806,78.1992,78.2399,19738.0
2020-06-18 12:45:00,96.06,96.13,96.02,96.1,31162.0,78.2318,78.2888,78.1992,78.2644,31162.0
2020-06-18 12:50:00,96.1,96.19,96.05,96.17,20359.0,78.2644,78.3377,78.2236,78.3214,20359.0
2020-06-18 12:55:00,96.15,96.18,96.06,96.11,17700.0,78.3051,78.3295,78.2318,78.2725,17700.0
2020-06-18 13:00:00,96.13,96.22,96.07,96.11,16298.0,78.2888,78.3621,78.2399,78.2725,16298.0
2020-06-18 13:05:00,96.1,96.19,96.05,96.19,16326.0,78.2644,78.3377,78.2236,78.3377,16326.0
2020-06-18 13:10:00,96.18,96.23,96.09,96.11,22583.0,78.3295,78.3702,78.2562,78.2725,22583.0
2020-06-18 13:15:00,96.12,96.29,96.09,96.23,33470.0,78.2806,78.4191,78.2562,78.3702,33470.0
2020-06-18 13:20:00,96.25,96.41,96.24,96.36,28049.0,78.3865,78.5168,78.3784,78.4761,28049.0
2020-06-18 13:25:00,96.34,96.37,96.25,96.34,12583.0,78.4598,78.4842,78.3865,78.4598,12583.0
2020-06-18 13:30:00,96.33,96.41,96.31,96.36,14227.0,78.4517,78.5168,78.4354,78.4761,14227.0
2020-06-18 13:35:00,96.36,96.45,96.36,96.43,23139.0,78.4761,78.5494,78.4761,78.5331,23139.0
2020-06-18 13:40:00,96.43,96.43,96.24,96.24,14239.0,78.5331,78.5331,78.3784,78.3784,14239.0
2020-06-18 13:45:00,96.24,96.28,96.14,96.16,15822.0,78.3784,78.4109,78.2969,78.3132,15822.0
2020-06-18 13:50:00,96.16,96.19,96.08,96.09,14775.0,78.3132,78.3377,78.2481,78.2562,14775.0
2020-06-18 13:55:00,96.11,96.18,96.1,96.15,17776.0,78.2725,78.3295,78.2644,78.3051,17776.0
2020-06-18 14:00:00,96.15,96.16,95.89,95.93,34735.0,78.3051,78.3132,78.0933,78.1259,34735.0
2020-06-18 14:05:00,95.95,95.95,95.74,95.83,46064.0,78.1422,78.1422,77.9712,78.0445,46064.0
2020-06-18 14:10:00,95.84,95.95,95.8,95.93,39142.0,78.0526,78.1422,78.02,78.1259,39142.0
2020-06-18 14:15:00,95.92,95.92,95.77,95.85,28702.0,78.1178,78.1178,77.9956,78.0608,28702.0
2020-06-18 14:20:00,95.84,95.95,95.8,95.8,21062.0,78.0526,78.1422,78.02,78.02,21062.0
2020-06-18 14:25:00,95.8,95.88,95.77,95.82,27845.0,78.02,78.0852,77.9956,78.0363,27845.0
2020-06-18 14:30:00,95.81,95.91,95.67,95.81,23940.0,78.0282,78.1096,77.9142,78.0282,23940.0
2020-06-18 14:35:00,95.81,95.81,95.63,95.65,18597.0,78.0282,78.0282,77.8816,77.8979,18597.0
2020-06-18 14:40:00,95.66,95.68,95.55,95.59,19898.0,77.906,77.9223,77.8164,77.849,19898.0
2020-06-18 14:45:00,95.58,95.68,95.58,95.62,26281.0,77.8409,77.9223,77.8409,77.8734,26281.0
2020-06-18 14:50:00,95.64,95.74,95.63,95.68,16723.0,77.8897,77.9712,77.8816,77.9223,16723.0
2020-06-18 14:55:00,95.66,95.7,95.58,95.6,29948.0,77.906,77.9386,77.8409,77.8572,29948.0
2020-06-18 15:00:00,95.59,95.62,95.4,95.48,39160.0,77.849,77.8734,77.6943,77.7594,39160.0
2020-06-18 15:05:00,95.47,95.62,95.41,95.62,29575.0,77.7513,77.8734,77.7024,77.8734,29575.0
2020-06-18 15:10:00,95.61,95.62,95.53,95.56,26349.0,77.8653,77.8734,77.8001,77.8246,26349.0
2020-06-18 15:15:00,95.59,95.79,95.58,95.75,38512.0,77.849,78.0119,77.8409,77.9793,38512.0
2020-06-18 15:20:00,95.75,95.86,95.7,95.8,34356.0,77.9793,78.0689,77.9386,78.02,34356.0
2020-06-18 15:25:00,95.8,95.84,95.72,95.77,30507.0,78.02,78.0526,77.9549,77.9956,30507.0
2020-06-18 15:30:00,95.78,95.92,95.71,95.8,26973.0,78.0037,78.1178,77.9467,78.02,26973.0
2020-06-18 15:35:00,95.81,95.87,95.73,95.81,39192.0,78.0282,78.077,77.963,78.0282,39192.0
2020-06-18 15:40:00,95.82,95.91,95.68,95.73,55747.0,78.0363,78.1096,77.9223,77.963,55747.0
2020-06-18 15:45:00,95.74,95.83,95.7,95.79,67994.0,77.9712,78.0445,77.9386,78.0119,67994.0
2020-06-18 15:50:00,95.8,96.08,95.78,96.04,106197.0,78.02,78.2481,78.0037,78.2155,106197.0
2020-06-18 15:55:00,96.04,96.31,96.02,96.2,231811.0,78.2155,78.4354,78.1992,78.3458,231811.0
2020-06-19 09:30:00,97.72,98.2,97.26,97.48,1241087.0,79.5837,79.9746,79.2091,79.3882,1241087.0
2020-06-19 09:35:00,97.47,97.79,97.35,97.67,83409.0,79.3801,79.6407,79.2824,79.543,83409.0
2020-06-19 09:40:00,97.66,97.71,97.15,97.43,66741.0,79.5348,79.5755,79.1195,79.3475,66741.0
2020-06-19 09:45:00,97.47,97.66,97.43,97.52,51892.0,79.3801,79.5348,79.3475,79.4208,51892.0
2020-06-19 09:50:00,97.52,97.69,97.43,97.59,43971.0,79.4208,79.5593,79.3475,79.4778,43971.0
2020-06-19 09:55:00,97.61,97.62,97.12,97.27,56809.0,79.4941,79.5023,79.095,79.2172,56809.0
2020-06-19 10:00:00,97.3,97.35,97.04,97.35,67482.0,79.2416,79.2824,79.0299,79.2824,67482.0
2020-06-19 10:05:00,97.39,97.54,97.35,97.36,52874.0,79.3149,79.4371,79.2824,79.2905,52874.0
2020-06-19 10:10:00,97.32,97.33,96.88,97.03,47516.0,79.2579,79.2661,78.8996,79.0218,47516.0
2020-06-19 10:15:00,97.04,97.23,96.95,97.2,33100.0,79.0299,79.1846,78.9566,79.1602,33100.0
2020-06-19 10:20:00,97.2,97.52,97.19,97.48,37779.0,79.1602,79.4208,79.1521,79.3882,37779.0
2020-06-19 10:25:00,97.48,97.54,97.37,97.38,27825.0,79.3882,79.4371,79.2987,79.3068,27825.0
2020-06-19 10:30:00,97.42,97.42,97.09,97.09,31918.0,79.3394,79.3394,79.0706,79.0706,31918.0
2020-06-19 10:35:00,97.09,97.27,97.09,97.25,27556.0,79.0706,79.2172,79.0706,79.2009,27556.0
2020-06-19 10:40:00,97.24,97.26,97.13,97.22,31491.0,79.1928,79.2091,79.1032,79.1765,31491.0
2020-06-19 10:45:00,97.22,97.31,97.12,97.24,35716.0,79.1765,79.2498,79.095,79.1928,35716.0
2020-06-19 10:50:00,97.21,97.31,97.06,97.23,53451.0,79.1683,79.2498,79.0462,79.1846,53451.0
2020-06-19 10:55:00,97.25,97.27,97.09,97.18,42928.0,79.2009,79.2172,79.0706,79.1439,42928.0
2020-06-19 11:00:00,97.19,97.43,97.13,97.34,58823.0,79.1521,79.3475,79.1032,79.2742,58823.0
2020-06-19 11:05:00,97.33,97.41,97.25,97.26,20117.0,79.2661,79.3312,79.2009,79.2091,20117.0
2020-06-19 11:10:00,97.25,97.38,97.15,97.32,31052.0,79.2009,79.3068,79.1195,79.2579,31052.0
2020-06-19 11:15:00,97.33,97.33,96.88,96.94,33183.0,79.2661,79.2661,78.8996,78.9485,33183.0
2020-06-19 11:20:00,96.92,97.04,96.76,96.97,64059.0,78.9322,79.0299,78.8019,78.9729,64059.0
2020-06-19 11:25:00,96.97,97.14,96.9,97.1,58035.0,78.9729,79.1113,78.9159,79.0788,58035.0
2020-06-19 11:30:00,97.12,97.15,96.88,96.93,26857.0,79.095,79.1195,78.8996,78.9403,26857.0
2020-06-19 11:35:00,96.94,96.97,96.81,96.97,26076.0,78.9485,78.9729,78.8426,78.9729,26076.0
2020-06-19 11:40:00,96.97,97.01,96.92,96.98,26052.0,78.9729,79.0055,78.9322,78.981,26052.0
2020-06-19 11:45:00,96.97,97.1,96.95,97.02,26349.0,78.9729,79.0788,78.9566,79.0136,26349.0
2020-06-19 11:50:00,97.04,97.18,97.01,97.14,16863.0,79.0299,79.1439,79.0055,79.1113,16863.0
2020-06-19 11:55:00,97.13,97.14,96.99,96.99,31292.0,79.1032,79.1113,78.9892,78.9892,31292.0
2020-06-19 12:00:00,97.0,97.01,96.86,96.9,21483.0,78.9973,79.0055,78.8833,78.9159,21483.0
2020-06-19 12:05:00,96.89,96.92,96.7,96.85,20911.0,78.9077,78.9322,78.753,78.8752,20911.0
2020-06-19 12:10:00,96.85,96.9,96.46,96.5,32278.0,78.8752,78.9159,78.5575,78.5901,32278.0
2020-06-19 12:15:00,96.5,96.56,95.83,95.84,83033.0,78.5901,78.639,78.0445,78.0526,83033.0
2020-06-19 12:20:00,95.83,96.18,95.75,95.91,76221.0,78.0445,78.3295,77.9793,78.1096,76221.0
2020-06-19 12:25:00,95.88,96.23,95.86,96.23,25516.0,78.0852,78.3702,78.0689,78.3702,25516.0
2020-06-19 12:30:00,96.26,96.41,96.2,96.27,39071.0,78.3947,78.5168,78.3458,78.4028,39071.0
2020-06-19 12:35:00,96.32,96.33,96.04,96.04,27991.0,78.4435,78.4517,78.2155,78.2155,27991.0
2020-06-19 12:40:00,96.03,96.24,95.96,96.22,39264.0,78.2073,78.3784,78.1503,78.3621,39264.0
2020-06-19 12:45:00,96.22,96.52,96.16,96.5,40823.0,78.3621,78.6064,78.3132,78.5901,40823.0
2020-06-19 12:50:00,96.5,96.53,96.37,96.5,29869.0,78.5901,78.6146,78.4842,78.5901,29869.0
2020-06-19 12:55:00,96.5,96.76,96.49,96.67,43090.0,78.5901,78.8019,78.582,78.7286,43090.0
2020-06-19 13:00:00,96.72,96.72,96.58,96.6,23535.0,78.7693,78.7693,78.6553,78.6716,23535.0
2020-06-19 13:05:00,96.64,96.69,96.49,96.65,51476.0,78.7041,78.7449,78.582,78.7123,51476.0
2020-06-19 13:10:00,96.65,96.74,96.5,96.58,28118.0,78.7123,78.7856,78.5901,78.6553,28118.0
2020-06-19 13:15:00,96.58,96.58,96.48,96.51,30015.0,78.6553,78.6553,78.5738,78.5983,30015.0
2020-06-19 13:20:00,96.51,96.57,96.31,96.31,28774.0,78.5983,78.6471,78.4354,78.4354,28774.0
2020-06-19 13:25:00,96.31,96.59,96.3,96.56,27412.0,78.4354,78.6634,78.4272,78.639,27412.0
2020-06-19 13:30:00,96.55,96.59,96.25,96.27,29142.0,78.6308,78.6634,78.3865,78.4028,29142.0
2020-06-19 13:35:00,96.26,96.54,96.23,96.5,36614.0,78.3947,78.6227,78.3702,78.5901,36614.0
2020-06-19 13:40:00,96.5,96.56,96.44,96.49,17767.0,78.5901,78.639,78.5413,78.582,17767.0
2020-06-19 13:45:00,96.5,96.56,96.24,96.29,25290.0,78.5901,78.639,78.3784,78.4191,25290.0
2020-06-19 13:50:00,96.29,96.5,96.25,96.39,29009.0,78.4191,78.5901,78.3865,78.5005,29009.0
2020-06-19 13:55:00,96.4,96.49,96.24,96.29,32317.0,78.5087,78.582,78.3784,78.4191,32317.0
2020-06-19 14:00:00,96.25,96.64,96.25,96.47,92867.0,78.3865,78.7041,78.3865,78.5657,92867.0
2020-06-19 14:05:00,96.44,96.51,96.18,96.46,55127.0,78.5413,78.5983,78.3295,78.5575,55127.0
2020-06-19 14:10:00,96.46,96.48,96.18,96.21,72220.0,78.5575,78.5738,78.3295,78.3539,72220.0
2020-06-19 14:15:00,96.2,96.32,96.11,96.12,70587.0,78.3458,78.4435,78.2725,78.2806,70587.0
2020-06-19 14:20:00,96.12,96.3,96.09,96.27,48467.0,78.2806,78.4272,78.2562,78.4028,48467.0
2020-06-19 14:25:00,96.27,96.3,96.19,96.23,30495.0,78.4028,78.4272,78.3377,78.3702,30495.0
2020-06-19 14:30:00,96.22,96.42,96.03,96.31,45348.0,78.3621,78.525,78.2073,78.4354,45348.0
2020-06-19 14:35:00,96.29,96.48,96.29,96.44,30510.0,78.4191,78.5738,78.4191,78.5413,30510.0
2020-06-19 14:40:00,96.44,96.52,96.36,96.48,36831.0,78.5413,78.6064,78.4761,78.5738,36831.0
2020-06-19 14:45:00,96.49,96.55,96.45,96.46,28805.0,78.582,78.6308,78.5494,78.5575,28805.0
2020-06-19 14:50:00,96.47,96.66,96.44,96.62,29505.0,78.5657,78.7204,78.5413,78.6878,29505.0
2020-06-19 14:55:00,96.62,96.82,96.57,96.76,41503.0,78.6878,78.8507,78.6471,78.8019,41503.0
2020-06-19 15:00:00,96.76,96.78,96.66,96.7,44978.0,78.8019,78.8182,78.7204,78.753,44978.0
2020-06-19 15:05:00,96.7,96.8,96.64,96.67,43120.0,78.753,78.8344,78.7041,78.7286,43120.0
2020-06-19 15:10:00,96.66,96.85,96.56,96.78,62198.0,78.7204,78.8752,78.639,78.8182,62198.0
2020-06-19 15:15:00,96.78,97.06,96.78,97.02,79453.0,78.8182,79.0462,78.8182,79.0136,79453.0
2020-06-19 15:20:00,97.02,97.06,96.9,96.92,49763.0,79.0136,79.0462,78.9159,78.9322,49763.0
2020-06-19 15:25:00,96.92,96.92,96.72,96.78,39178.0,78.9322,78.9322,78.7693,78.8182,39178.0
2020-06-19 15:30:00,96.78,96.85,96.69,96.84,63881.0,78.8182,78.8752,78.7449,78.867,63881.0
2020-06-19 15:35:00,96.85,96.85,96.65,96.71,56555.0,78.8752,78.8752,78.7123,78.7611,56555.0
2020-06-19 15:40:00,96.7,96.77,96.63,96.7,84630.0,78.753,78.81,78.696,78.753,84630.0
2020-06-19 15:45:00,96.7,96.8,96.36,96.53,125277.0,78.753,78.8344,78.4761,78.6146,125277.0
2020-06-19 15:50:00,96.53,97.02,96.52,96.92,138284.0,78.6146,79.0136,78.6064,78.9322,138284.0
2020-06-19 15:55:00,96.92,97.06,96.65,96.68,385793.0,78.9322,79.0462,78.7123,78.7367,385793.0
2020-06-22 09:30:00,96.64,96.95,96.17,96.24,182644.0,78.7041,78.9566,78.3214,78.3784,182644.0
2020-06-22 09:35:00,96.28,96.51,96.11,96.21,62150.0,78.4109,78.5983,78.2725,78.3539,62150.0
2020-06-22 09:40:00,96.2,96.34,96.03,96.04,107066.0,78.3458,78.4598,78.2073,78.2155,107066.0
2020-06-22 09:45:00,96.03,96.32,95.81,96.14,133564.0,78.2073,78.4435,78.0282,78.2969,133564.0
2020-06-22 09:50:00,96.1,96.17,95.89,96.02,33460.0,78.2644,78.3214,78.0933,78.1992,33460.0
2020-06-22 09:55:00,96.02,96.47,95.95,96.41,54578.0,78.1992,78.5657,78.1422,78.5168,54578.0
2020-06-22 10:00:00,96.44,96.75,96.27,96.61,48362.0,78.5413,78.7937,78.4028,78.6797,48362.0
2020-06-22 10:05:00,96.62,96.97,96.56,96.89,39666.0,78.6878,78.9729,78.639,78.9077,39666.0
2020-06-22 10:10:00,96.89,97.24,96.84,96.93,49188.0,78.9077,79.1928,78.867,78.9403,49188.0
2020-06-22 10:15:00,96.9,96.92,96.62,96.63,36934.0,78.9159,78.9322,78.6878,78.696,36934.0
2020-06-22 10:20:00,96.63,96.71,96.47,96.61,44736.0,78.696,78.7611,78.5657,78.6797,44736.0
2020-06-22 10:25:00,96.61,96.61,96.26,96.29,27044.0,78.6797,78.6797,78.3947,78.4191,27044.0
2020-06-22 10:30:00,96.3,96.31,96.0,96.08,34641.0,78.4272,78.4354,78.1829,78.2481,34641.0
2020-06-22 10:35:00,96.09,96.34,96.07,96.29,33154.0,78.2562,78.4598,78.2399,78.4191,33154.0
2020-06-22 10:40:00,96.28,96.33,96.07,96.19,24368.0,78.4109,78.4517,78.2399,78.3377,24368.0
2020-06-22 10:45:00,96.2,96.26,96.12,96.2,25447.0,78.3458,78.3947,78.2806,78.3458,25447.0
2020-06-22 10:50:00,96.19,96.26,96.03,96.08,29864.0,78.3377,78.3947,78.2073,78.2481,29864.0
2020-06-22 10:55:00,96.11,96.21,96.04,96.09,26867.0,78.2725,78.3539,78.2155,78.2562,26867.0
2020-06-22 11:00:00,96.07,96.22,95.99,96.17,28581.0,78.2399,78.3621,78.1748,78.3214,28581.0
2020-06-22 11:05:00,96.17,96.26,96.09,96.16,27246.0,78.3214,78.3947,78.2562,78.3132,27246.0
2020-06-22 11:10:00,96.16,96.48,96.16,96.43,22435.0,78.3132,78.5738,78.3132,78.5331,22435.0
2020-06-22 11:15:00,96.45,96.48,96.32,96.32,21064.0,78.5494,78.5738,78.4435,78.4435,21064.0
2020-06-22 11:20:00,96.34,96.4,96.19,96.19,32151.0,78.4598,78.5087,78.3377,78.3377,32151.0
2020-06-22 11:25:00,96.2,96.43,96.18,96.26,43174.0,78.3458,78.5331,78.3295,78.3947,43174.0
2020-06-22 11:30:00,96.26,96.28,96.12,96.24,24492.0,78.3947,78.4109,78.2806,78.3784,24492.0
2020-06-22 11:35:00,96.23,96.3,96.15,96.19,17948.0,78.3702,78.4272,78.3051,78.3377,17948.0
2020-06-22 11:40:00,96.19,96.41,96.16,96.28,26197.0,78.3377,78.5168,78.3132,78.4109,26197.0
2020-06-22 11:45:00,96.29,96.33,96.27,96.3,26824.0,78.4191,78.4517,78.4028,78.4272,26824.0
2020-06-22 11:50:00,96.29,96.35,96.12,96.12,18883.0,78.4191,78.468,78.2806,78.2806,18883.0
2020-06-22 11:55:00,96.13,96.29,96.11,96.26,23556.0,78.2888,78.4191,78.2725,78.3947,23556.0
2020-06-22 12:00:00,96.25,96.56,96.25,96.56,29598.0,78.3865,78.639,78.3865,78.639,29598.0
2020-06-22 12:05:00,96.55,96.67,96.54,96.65,24937.0,78.6308,78.7286,78.6227,78.7123,24937.0
2020-06-22 12:10:00,96.66,96.85,96.61,96.82,44451.0,78.7204,78.8752,78.6797,78.8507,44451.0
2020-06-22 12:15:00,96.8,97.01,96.8,96.95,55729.0,78.8344,79.0055,78.8344,78.9566,55729.0
2020-06-22 12:20:00,96.94,96.96,96.77,96.93,29271.0,78.9485,78.9647,78.81,78.9403,29271.0
2020-06-22 12:25:00,96.94,97.03,96.87,96.91,43791.0,78.9485,79.0218,78.8914,78.924,43791.0
2020-06-22 12:30:00,96.91,96.98,96.86,96.94,43524.0,78.924,78.981,78.8833,78.9485,43524.0
2020-06-22 12:35:00,96.94,96.96,96.88,96.91,28832.0,78.9485,78.9647,78.8996,78.924,28832.0
2020-06-22 12:40:00,96.92,96.94,96.86,96.9,25401.0,78.9322,78.9485,78.8833,78.9159,25401.0
2020-06-22 12:45:00,96.89,96.95,96.81,96.95,38842.0,78.9077,78.9566,78.8426,78.9566,38842.0
2020-06-22 12:50:00,96.92,96.97,96.78,96.81,35423.0,78.9322,78.9729,78.8182,78.8426,35423.0
2020-06-22 12:55:00,96.8,96.8,96.68,96.7,28030.0,78.8344,78.8344,78.7367,78.753,28030.0
2020-06-22 13:00:00,96.7,96.87,96.68,96.77,29156.0,78.753,78.8914,78.7367,78.81,29156.0
2020-06-22 13:05:00,96.77,96.81,96.71,96.76,23190.0,78.81,78.8426,78.7611,78.8019,23190.0
2020-06-22 13:10:00,96.75,96.97,96.73,96.92,25180.0,78.7937,78.9729,78.7774,78.9322,25180.0
2020-06-22 13:15:00,96.94,97.07,96.9,97.01,33121.0,78.9485,79.0543,78.9159,79.0055,33121.0
2020-06-22 13:20:00,97.04,97.15,97.03,97.09,29037.0,79.0299,79.1195,79.0218,79.0706,29037.0
2020-06-22 13:25:00,97.09,97.1,96.96,96.97,31107.0,79.0706,79.0788,78.9647,78.9729,31107.0
2020-06-22 13:30:00,96.98,97.18,96.96,97.14,23439.0,78.981,79.1439,78.9647,79.1113,23439.0
2020-06-22 13:35:00,97.16,97.22,97.05,97.09,18280.0,79.1276,79.1765,79.038,79.0706,18280.0
2020-06-22 13:40:00,97.09,97.19,97.02,97.16,63241.0,79.0706,79.1521,79.0136,79.1276,63241.0
2020-06-22 13:45:00,97.2,97.23,97.08,97.22,33325.0,79.1602,79.1846,79.0625,79.1765,33325.0
2020-06-22 13:50:00,97.22,97.28,97.2,97.26,25708.0,79.1765,79.2254,79.1602,79.2091,25708.0
2020-06-22 13:55:00,97.25,97.28,97.22,97.24,24519.0,79.2009,79.2254,79.1765,79.1928,24519.0
2020-06-22 14:00:00,97.26,97.26,96.84,96.91,27685.0,79.2091,79.2091,78.867,78.924,27685.0
2020-06-22 14:05:00,96.95,96.96,96.86,96.87,30781.0,78.9566,78.9647,78.8833,78.8914,30781.0
2020-06-22 14:10:00,96.86,96.95,96.8,96.9,25900.0,78.8833,78.9566,78.8344,78.9159,25900.0
2020-06-22 14:15:00,96.91,97.04,96.9,97.0,18002.0,78.924,79.0299,78.9159,78.9973,18002.0
2020-06-22 14:20:00,96.99,97.08,96.93,97.07,18519.0,78.9892,79.0625,78.9403,79.0543,18519.0
2020-06-22 14:25:00,97.06,97.12,96.89,96.95,45153.0,79.0462,79.095,78.9077,78.9566,45153.0
2020-06-22 14:30:00,96.95,96.99,96.81,96.88,43005.0,78.9566,78.9892,78.8426,78.8996,43005.0
2020-06-22 14:35:00,96.89,96.98,96.82,96.9,25290.0,78.9077,78.981,78.8507,78.9159,25290.0
2020-06-22 14:40:00,96.9,97.02,96.89,96.99,15854.0,78.9159,79.0136,78.9077,78.9892,15854.0
2020-06-22 14:45:00,97.01,97.09,96.85,96.87,43279.0,79.0055,79.0706,78.8752,78.8914,43279.0
2020-06-22 14:50:00,96.84,96.92,96.81,96.92,57184.0,78.867,78.9322,78.8426,78.9322,57184.0
2020-06-22 14:55:00,96.92,97.05,96.91,96.95,30041.0,78.9322,79.038,78.924,78.9566,30041.0
2020-06-22 15:00:00,96.95,97.02,96.93,96.96,20946.0,78.9566,79.0136,78.9403,78.9647,20946.0
2020-06-22 15:05:00,96.98,97.06,96.93,96.99,25501.0,78.981,79.0462,78.9403,78.9892,25501.0
2020-06-22 15:10:00,97.01,97.1,96.86,96.88,46859.0,79.0055,79.0788,78.8833,78.8996,46859.0
2020-06-22 15:15:00,96.88,96.94,96.79,96.86,48767.0,78.8996,78.9485,78.8263,78.8833,48767.0
2020-06-22 15:20:00,96.84,96.88,96.66,96.68,49510.0,78.867,78.8996,78.7204,78.7367,49510.0
2020-06-22 15:25:00,96.68,96.76,96.65,96.7,41044.0,78.7367,78.8019,78.7123,78.753,41044.0
2020-06-22 15:30:00,96.7,96.84,96.7,96.73,48319.0,78.753,78.867,78.753,78.7774,48319.0
2020-06-22 15:35:00,96.73,96.77,96.57,96.63,51914.0,78.7774,78.81,78.6471,78.696,51914.0
2020-06-22 15:40:00,96.64,96.98,96.58,96.98,82782.0,78.7041,78.981,78.6553,78.981,82782.0
2020-06-22 15:45:00,96.99,97.05,96.87,96.94,78535.0,78.9892,79.038,78.8914,78.9485,78535.0
2020-06-22 15:50:00,96.93,97.17,96.85,97.17,78428.0,78.9403,79.1358,78.8752,79.1358,78428.0
2020-06-22 15:55:00,97.18,97.3,97.1,97.25,212800.0,79.1439,79.2416,79.0788,79.2009,212800.0
2020-06-23 09:30:00,98.42,98.65,98.06,98.1,256876.0,80.1538,80.3411,79.8606,79.8932,256876.0
2020-06-23 09:35:00,98.07,98.09,97.67,97.94,115491.0,79.8687,79.885,79.543,79.7629,115491.0
2020-06-23 09:40:00,97.96,98.0,97.64,97.84,93984.0,79.7792,79.8117,79.5185,79.6814,93984.0
2020-06-23 09:45:00,97.82,97.84,97.5,97.57,91193.0,79.6651,79.6814,79.4045,79.4615,91193.0
2020-06-23 09:50:00,97.57,97.75,97.4,97.52,70357.0,79.4615,79.6081,79.3231,79.4208,70357.0
2020-06-23 09:55:00,97.53,97.59,97.41,97.47,46962.0,79.429,79.4778,79.3312,79.3801,46962.0
2020-06-23 10:00:00,97.46,97.51,97.05,97.14,60639.0,79.3719,79.4127,79.038,79.1113,60639.0
2020-06-23 10:05:00,97.15,97.72,97.14,97.62,48823.0,79.1195,79.5837,79.1113,79.5023,48823.0
2020-06-23 10:10:00,97.62,97.74,97.57,97.72,48282.0,79.5023,79.6,79.4615,79.5837,48282.0
2020-06-23 10:15:00,97.72,97.97,97.69,97.94,61636.0,79.5837,79.7873,79.5593,79.7629,61636.0
2020-06-23 10:20:00,97.94,98.15,97.86,98.04,55574.0,79.7629,79.9339,79.6977,79.8443,55574.0
2020-06-23 10:25:00,98.03,98.26,97.98,98.23,40179.0,79.8362,80.0235,79.7954,79.999,40179.0
2020-06-23 10:30:00,98.23,98.26,98.12,98.17,34862.0,79.999,80.0235,79.9095,79.9502,34862.0
2020-06-23 10:35:00,98.18,98.19,98.04,98.14,32628.0,79.9583,79.9665,79.8443,79.9257,32628.0
2020-06-23 10:40:00,98.14,98.28,97.96,97.98,48071.0,79.9257,80.0398,79.7792,79.7954,48071.0
2020-06-23 10:45:00,97.99,98.02,97.51,97.74,67843.0,79.8036,79.828,79.4127,79.6,67843.0
2020-06-23 10:50:00,97.74,97.95,97.64,97.72,71657.0,79.6,79.771,79.5185,79.5837,71657.0
2020-06-23 10:55:00,97.72,97.88,97.7,97.86,30489.0,79.5837,79.714,79.5674,79.6977,30489.0
2020-06-23 11:00:00,97.85,98.03,97.74,97.97,52666.0,79.6896,79.8362,79.6,79.7873,52666.0
2020-06-23 11:05:00,97.98,98.17,97.97,98.14,30676.0,79.7954,79.9502,79.7873,79.9257,30676.0
2020-06-23 11:10:00,98.14,98.55,98.08,98.54,73092.0,79.9257,80.2596,79.8769,80.2515,73092.0
2020-06-23 11:15:00,98.54,98.78,98.51,98.62,53924.0,80.2515,80.447,80.2271,80.3167,53924.0
2020-06-23 11:20:00,98.66,98.89,98.65,98.88,45916.0,80.3492,80.5365,80.3411,80.5284,45916.0
2020-06-23 11:25:00,98.88,99.1,98.84,98.93,164399.0,80.5284,80.7076,80.4958,80.5691,164399.0
2020-06-23 11:30:00,98.94,98.94,98.69,98.77,83217.0,80.5773,80.5773,80.3737,80.4388,83217.0
2020-06-23 11:35:00,98.76,98.81,98.7,98.77,30124.0,80.4307,80.4714,80.3818,80.4388,30124.0
2020-06-23 11:40:00,98.77,98.92,98.76,98.83,41312.0,80.4388,80.561,80.4307,80.4877,41312.0
2020-06-23 11:45:00,98.81,98.81,98.67,98.68,37403.0,80.4714,80.4714,80.3574,80.3655,37403.0
2020-06-23 11:50:00,98.67,98.68,98.39,98.5,48176.0,80.3574,80.3655,80.1293,80.2189,48176.0
2020-06-23 11:55:00,98.51,98.61,98.44,98.51,40983.0,80.2271,80.3085,80.1701,80.2271,40983.0
2020-06-23 12:00:00,98.54,98.55,98.22,98.23,37402.0,80.2515,80.2596,79.9909,79.999,37402.0
2020-06-23 12:05:00,98.23,98.34,98.18,98.32,39007.0,79.999,80.0886,79.9583,80.0723,39007.0
2020-06-23 12:10:00,98.31,98.32,98.12,98.16,34098.0,80.0642,80.0723,79.9095,79.942,34098.0
2020-06-23 12:15:00,98.14,98.25,98.1,98.2,25978.0,79.9257,80.0153,79.8932,79.9746,25978.0
2020-06-23 12:20:00,98.19,98.2,98.02,98.11,28784.0,79.9665,79.9746,79.828,79.9013,28784.0
2020-06-23 12:25:00,98.1,98.42,98.09,98.3,201190.0,79.8932,80.1538,79.885,80.056,201190.0
2020-06-23 12:30:00,98.3,98.39,98.19,98.21,47672.0,80.056,80.1293,79.9665,79.9828,47672.0
2020-06-23 12:35:00,98.22,98.25,98.01,98.01,32481.0,79.9909,80.0153,79.8199,79.8199,32481.0
2020-06-23 12:40:00,98.01,98.14,97.9,98.03,37275.0,79.8199,79.9257,79.7303,79.8362,37275.0
2020-06-23 12:45:00,98.03,98.07,97.95,98.02,31193.0,79.8362,79.8687,79.771,79.828,31193.0
2020-06-23 12:50:00,98.02,98.04,97.9,97.9,30113.0,79.828,79.8443,79.7303,79.7303,30113.0
2020-06-23 12:55:00,97.93,98.22,97.93,98.21,29875.0,79.7547,79.9909,79.7547,79.9828,29875.0
2020-06-23 13:00:00,98.21,98.36,98.21,98.27,34865.0,79.9828,80.1049,79.9828,80.0316,34865.0
2020-06-23 13:05:00,98.27,98.28,98.12,98.22,21639.0,80.0316,80.0398,79.9095,79.9909,21639.0
2020-06-23 13:10:00,98.23,98.24,98.11,98.11,18767.0,79.999,80.0072,79.9013,79.9013,18767.0
2020-06-23 13:15:00,98.11,98.21,98.02,98.19,18213.0,79.9013,79.9828,79.828,79.9665,18213.0
2020-06-23 13:20:00,98.18,98.29,98.17,98.19,57686.0,79.9583,80.0479,79.9502,79.9665,57686.0
2020-06-23 13:25:00,98.2,98.21,97.97,98.02,29085.0,79.9746,79.9828,79.7873,79.828,29085.0
2020-06-23 13:30:00,98.03,98.07,97.91,97.99,46922.0,79.8362,79.8687,79.7384,79.8036,46922.0
2020-06-23 13:35:00,98.0,98.07,97.97,98.04,22885.0,79.8117,79.8687,79.7873,79.8443,22885.0
2020-06-23 13:40:00,98.06,98.11,98.0,98.06,21662.0,79.8606,79.9013,79.8117,79.8606,21662.0
2020-06-23 13:45:00,98.06,98.19,98.0,98.15,24653.0,79.8606,79.9665,79.8117,79.9339,24653.0
2020-06-23 13:50:00,98.16,98.19,98.02,98.08,28312.0,79.942,79.9665,79.828,79.8769,28312.0
2020-06-23 13:55:00,98.07,98.16,98.02,98.09,23345.0,79.8687,79.942,79.828,79.885,23345.0
2020-06-23 14:00:00,98.08,98.08,97.92,98.0,35728.0,79.8769,79.8769,79.7466,79.8117,35728.0
2020-06-23 14:05:00,98.0,98.01,97.85,97.99,20850.0,79.8117,79.8199,79.6896,79.8036,20850.0
2020-06-23 14:10:00,98.01,98.02,97.83,97.9,21284.0,79.8199,79.828,79.6733,79.7303,21284.0
2020-06-23 14:15:00,97.9,98.15,97.89,98.15,34254.0,79.7303,79.9339,79.7221,79.9339,34254.0
2020-06-23 14:20:00,98.15,98.3,98.14,98.19,40750.0,79.9339,80.056,79.9257,79.9665,40750.0
2020-06-23 14:25:00,98.2,98.2,98.0,98.03,43200.0,79.9746,79.9746,79.8117,79.8362,43200.0
2020-06-23 14:30:00,98.04,98.06,97.97,98.02,31269.0,79.8443,79.8606,79.7873,79.828,31269.0
2020-06-23 14:35:00,98.01,98.13,97.95,97.98,60503.0,79.8199,79.9176,79.771,79.7954,60503.0
2020-06-23 14:40:00,97.98,98.03,97.88,97.92,54783.0,79.7954,79.8362,79.714,79.7466,54783.0
2020-06-23 14:45:00,97.92,97.92,97.69,97.7,35107.0,79.7466,79.7466,79.5593,79.5674,35107.0
2020-06-23 14:50:00,97.7,97.81,97.65,97.75,57101.0,79.5674,79.657,79.5267,79.6081,57101.0
2020-06-23 14:55:00,97.76,97.81,97.68,97.79,37247.0,79.6163,79.657,79.5511,79.6407,37247.0
2020-06-23 15:00:00,97.79,97.81,97.7,97.78,42796.0,79.6407,79.657,79.5674,79.6326,42796.0
2020-06-23 15:05:00,97.77,97.8,97.73,97.75,51910.0,79.6244,79.6488,79.5918,79.6081,51910.0
2020-06-23 15:10:00,97.76,97.78,97.63,97.73,47166.0,79.6163,79.6326,79.5104,79.5918,47166.0
2020-06-23 15:15:00,97.72,97.75,97.63,97.67,41257.0,79.5837,79.6081,79.5104,79.543,41257.0
2020-06-23 15:20:00,97.66,97.68,97.46,97.47,46801.0,79.5348,79.5511,79.3719,79.3801,46801.0
2020-06-23 15:25:00,97.48,97.53,97.38,97.45,42105.0,79.3882,79.429,79.3068,79.3638,42105.0
2020-06-23 15:30:00,97.45,97.55,97.33,97.51,51333.0,79.3638,79.4452,79.2661,79.4127,51333.0
2020-06-23 15:35:00,97.51,97.57,97.43,97.43,47489.0,79.4127,79.4615,79.3475,79.3475,47489.0
2020-06-23 15:40:00,97.43,97.53,97.31,97.43,67087.0,79.3475,79.429,79.2498,79.3475,67087.0
2020-06-23 15:45:00,97.44,97.45,97.29,97.34,51291.0,79.3557,79.3638,79.2335,79.2742,51291.0
2020-06-23 15:50:00,97.34,97.36,97.1,97.36,110134.0,79.2742,79.2905,79.0788,79.2905,110134.0
2020-06-23 15:55:00,97.35,97.42,97.26,97.27,157285.0,79.2824,79.3394,79.2091,79.2172,157285.0
2020-06-24 09:30:00,96.46,96.92,96.22,96.6,210109.0,78.5575,78.9322,78.3621,78.6716,210109.0
2020-06-24 09:35:00,96.62,97.16,96.59,97.09,64715.0,78.6878,79.1276,78.6634,79.0706,64715.0
2020-06-24 09:40:00,97.1,97.1,96.84,96.87,68498.0,79.0788,79.0788,78.867,78.8914,68498.0
2020-06-24 09:45:00,96.85,96.86,96.47,96.61,80759.0,78.8752,78.8833,78.5657,78.6797,80759.0
2020-06-24 09:50:00,96.61,96.66,96.42,96.48,61768.0,78.6797,78.7204,78.525,78.5738,61768.0
2020-06-24 09:55:00,96.49,96.78,96.49,96.66,51153.0,78.582,78.8182,78.582,78.7204,51153.0
2020-06-24 10:00:00,96.66,96.78,96.06,96.09,73592.0,78.7204,78.8182,78.2318,78.2562,73592.0
2020-06-24 10:05:00,96.11,96.32,96.07,96.19,55728.0,78.2725,78.4435,78.2399,78.3377,55728.0
2020-06-24 10:10:00,96.19,96.33,96.02,96.19,73229.0,78.3377,78.4517,78.1992,78.3377,73229.0
2020-06-24 10:15:00,96.18,96.19,95.82,95.9,57004.0,78.3295,78.3377,78.0363,78.1015,57004.0
2020-06-24 10:20:00,95.87,95.98,95.81,95.98,47883.0,78.077,78.1666,78.0282,78.1666,47883.0
2020-06-24 10:25:00,95.97,96.19,95.81,96.15,36649.0,78.1585,78.3377,78.0282,78.3051,36649.0
2020-06-24 10:30:00,96.13,96.24,95.99,96.05,58043.0,78.2888,78.3784,78.1748,78.2236,58043.0
2020-06-24 10:35:00,96.07,96.25,95.74,95.8,53789.0,78.2399,78.3865,77.9712,78.02,53789.0
2020-06-24 10:40:00,95.84,95.96,95.68,95.94,36671.0,78.0526,78.1503,77.9223,78.1341,36671.0
2020-06-24 10:45:00,95.95,95.95,95.65,95.78,43634.0,78.1422,78.1422,77.8979,78.0037,43634.0
2020-06-24 10:50:00,95.8,95.87,95.6,95.7,41955.0,78.02,78.077,77.8572,77.9386,41955.0
2020-06-24 10:55:00,95.71,95.96,95.69,95.89,84080.0,77.9467,78.1503,77.9305,78.0933,84080.0
2020-06-24 11:00:00,95.87,95.94,95.74,95.89,46262.0,78.077,78.1341,77.9712,78.0933,46262.0
2020-06-24 11:05:00,95.89,96.04,95.69,95.7,46675.0,78.0933,78.2155,77.9305,77.9386,46675.0
2020-06-24 11:10:00,95.73,95.76,95.45,95.48,53539.0,77.963,77.9875,77.735,77.7594,53539.0
2020-06-24 11:15:00,95.47,95.59,95.25,95.25,46311.0,77.7513,77.849,77.5721,77.5721,46311.0
2020-06-24 11:20:00,95.23,95.3,95.1,95.2,71254.0,77.5558,77.6128,77.45,77.5314,71254.0
2020-06-24 11:25:00,95.21,95.32,95.13,95.2,52774.0,77.5395,77.6291,77.4744,77.5314,52774.0
2020-06-24 11:30:00,95.22,95.25,94.87,94.93,88738.0,77.5477,77.5721,77.2626,77.3115,88738.0
2020-06-24 11:35:00,94.95,95.07,94.66,94.69,52737.0,77.3278,77.4255,77.0916,77.116,52737.0
2020-06-24 11:40:00,94.69,94.74,94.35,94.41,100604.0,77.116,77.1568,76.8391,76.888,100604.0
2020-06-24 11:45:00,94.41,94.73,94.41,94.45,47664.0,76.888,77.1486,76.888,76.9206,47664.0
2020-06-24 11:50:00,94.48,94.76,94.47,94.75,36998.0,76.945,77.1731,76.9369,77.1649,36998.0
2020-06-24 11:55:00,94.72,94.91,94.68,94.89,23745.0,77.1405,77.2952,77.1079,77.2789,23745.0
2020-06-24 12:00:00,94.87,95.06,94.75,95.03,29040.0,77.2626,77.4174,77.1649,77.3929,29040.0
2020-06-24 12:05:00,95.02,95.02,94.67,94.7,44576.0,77.3848,77.3848,77.0998,77.1242,44576.0
2020-06-24 12:10:00,94.7,94.82,94.57,94.61,40144.0,77.1242,77.2219,77.0183,77.0509,40144.0
2020-06-24 12:15:00,94.59,94.9,94.57,94.9,20257.0,77.0346,77.2871,77.0183,77.2871,20257.0
2020-06-24 12:20:00,94.92,94.97,94.77,94.9,38045.0,77.3034,77.3441,77.1812,77.2871,38045.0
2020-06-24 12:25:00,94.91,94.96,94.73,94.92,49558.0,77.2952,77.3359,77.1486,77.3034,49558.0
2020-06-24 12:30:00,94.92,94.99,94.84,94.87,34612.0,77.3034,77.3604,77.2382,77.2626,34612.0
2020-06-24 12:35:00,94.85,95.02,94.83,95.02,38775.0,77.2463,77.3848,77.2301,77.3848,38775.0
2020-06-24 12:40:00,95.03,95.29,94.96,95.27,37889.0,77.3929,77.6047,77.3359,77.5884,37889.0
2020-06-24 12:45:00,95.27,95.31,95.06,95.07,27047.0,77.5884,77.621,77.4174,77.4255,27047.0
2020-06-24 12:50:00,95.06,95.16,95.01,95.12,42198.0,77.4174,77.4988,77.3767,77.4662,42198.0
2020-06-24 12:55:00,95.1,95.39,95.1,95.33,36751.0,77.45,77.6861,77.45,77.6373,36751.0
2020-06-24 13:00:00,95.34,95.4,95.25,95.37,27848.0,77.6454,77.6943,77.5721,77.6698,27848.0
2020-06-24 13:05:00,95.36,95.45,95.22,95.25,28107.0,77.6617,77.735,77.5477,77.5721,28107.0
2020-06-24 13:10:00,95.31,95.37,95.16,95.2,31429.0,77.621,77.6698,77.4988,77.5314,31429.0
2020-06-24 13:15:00,95.21,95.47,95.17,95.37,22732.0,77.5395,77.7513,77.507,77.6698,22732.0
2020-06-24 13:20:00,95.36,95.37,95.2,95.2,29498.0,77.6617,77.6698,77.5314,77.5314,29498.0
2020-06-24 13:25:00,95.19,95.27,95.1,95.15,38310.0,77.5232,77.5884,77.45,77.4907,38310.0
2020-06-24 13:30:00,95.14,95.14,94.99,95.01,52762.0,77.4825,77.4825,77.3604,77.3767,52762.0
2020-06-24 13:35:00,95.01,95.15,94.97,95.08,37764.0,77.3767,77.4907,77.3441,77.4337,37764.0
2020-06-24 13:40:00,95.09,95.23,95.04,95.12,29788.0,77.4418,77.5558,77.4011,77.4662,29788.0
2020-06-24 13:45:00,95.13,95.24,94.99,95.24,39515.0,77.4744,77.564,77.3604,77.564,39515.0
2020-06-24 13:50:00,95.24,95.27,95.09,95.26,29021.0,77.564,77.5884,77.4418,77.5803,29021.0
2020-06-24 13:55:00,95.26,95.26,95.02,95.07,27066.0,77.5803,77.5803,77.3848,77.4255,27066.0
2020-06-24 14:00:00,95.06,95.14,94.82,94.93,60629.0,77.4174,77.4825,77.2219,77.3115,60629.0
2020-06-24 14:05:00,94.97,95.11,94.88,95.11,35860.0,77.3441,77.4581,77.2708,77.4581,35860.0
2020-06-24 14:10:00,95.12,95.14,94.99,95.02,27968.0,77.4662,77.4825,77.3604,77.3848,27968.0
2020-06-24 14:15:00,95.05,95.21,95.03,95.13,44054.0,77.4092,77.5395,77.3929,77.4744,44054.0
2020-06-24 14:20:00,95.13,95.2,94.99,95.06,39658.0,77.4744,77.5314,77.3604,77.4174,39658.0
2020-06-24 14:25:00,95.05,95.16,94.96,95.14,35556.0,77.4092,77.4988,77.3359,77.4825,35556.0
2020-06-24 14:30:00,95.11,95.18,95.02,95.09,28025.0,77.4581,77.5151,77.3848,77.4418,28025.0
2020-06-24 14:35:00,95.09,95.1,94.96,95.02,32672.0,77.4418,77.45,77.3359,77.3848,32672.0
2020-06-24 14:40:00,95.02,95.12,94.96,95.0,74196.0,77.3848,77.4662,77.3359,77.3685,74196.0
2020-06-24 14:45:00,95.02,95.19,94.97,95.11,33476.0,77.3848,77.5232,77.3441,77.4581,33476.0
2020-06-24 14:50:00,95.11,95.15,94.89,94.95,55048.0,77.4581,77.4907,77.2789,77.3278,55048.0
2020-06-24 14:55:00,94.99,95.06,94.84,94.85,55109.0,77.3604,77.4174,77.2382,77.2463,55109.0
2020-06-24 15:00:00,94.86,95.12,94.86,95.12,50636.0,77.2545,77.4662,77.2545,77.4662,50636.0
2020-06-24 15:05:00,95.09,95.09,94.88,94.89,33482.0,77.4418,77.4418,77.2708,77.2789,33482.0
2020-06-24 15:10:00,94.91,95.35,94.91,95.3,62535.0,77.2952,77.6536,77.2952,77.6128,62535.0
2020-06-24 15:15:00,95.3,95.44,95.11,95.37,51710.0,77.6128,77.7268,77.4581,77.6698,51710.0
2020-06-24 15:20:00,95.37,95.4,95.13,95.14,41660.0,77.6698,77.6943,77.4744,77.4825,41660.0
2020-06-24 15:25:00,95.15,95.26,95.1,95.11,46141.0,77.4907,77.5803,77.45,77.4581,46141.0
2020-06-24 15:30:00,95.12,95.22,94.99,95.08,57530.0,77.4662,77.5477,77.3604,77.4337,57530.0
2020-06-24 15:35:00,95.08,95.17,94.91,95.0,75183.0,77.4337,77.507,77.2952,77.3685,75183.0
2020-06-24 15:40:00,94.99,95.58,94.98,95.58,109225.0,77.3604,77.8409,77.3522,77.8409,109225.0
2020-06-24 15:45:00,95.55,95.58,95.18,95.2,124072.0,77.8164,77.8409,77.5151,77.5314,124072.0
2020-06-24 15:50:00,95.18,95.19,94.75,94.78,302505.0,77.5151,77.5232,77.1649,77.1893,302505.0
2020-06-24 15:55:00,94.79,95.15,94.65,95.13,574540.0,77.1975,77.4907,77.0835,77.4744,574540.0
2020-06-25 09:30:00,95.18,95.72,95.0,95.12,207277.0,77.5151,77.9549,77.3685,77.4662,207277.0
2020-06-25 09:35:00,95.14,95.44,94.96,94.97,62169.0,77.4825,77.7268,77.3359,77.3441,62169.0
2020-06-25 09:40:00,95.0,95.0,94.44,94.76,78521.0,77.3685,77.3685,76.9124,77.1731,78521.0
2020-06-25 09:45:00,94.78,94.86,94.36,94.43,61206.0,77.1893,77.2545,76.8473,76.9043,61206.0
2020-06-25 09:50:00,94.4,94.88,94.32,94.77,81775.0,76.8799,77.2708,76.8147,77.1812,81775.0
2020-06-25 09:55:00,94.76,94.95,94.57,94.95,64052.0,77.1731,77.3278,77.0183,77.3278,64052.0
2020-06-25 10:00:00,94.95,95.2,94.88,95.03,53923.0,77.3278,77.5314,77.2708,77.3929,53923.0
2020-06-25 10:05:00,95.09,95.11,94.88,95.05,34286.0,77.4418,77.4581,77.2708,77.4092,34286.0
2020-06-25 10:10:00,95.06,95.56,95.06,95.53,79645.0,77.4174,77.8246,77.4174,77.8001,79645.0
2020-06-25 10:15:00,95.55,95.69,95.27,95.3,36733.0,77.8164,77.9305,77.5884,77.6128,36733.0
2020-06-25 10:20:00,95.3,95.5,95.21,95.47,34122.0,77.6128,77.7757,77.5395,77.7513,34122.0
2020-06-25 10:25:00,95.45,95.79,95.39,95.48,70338.0,77.735,78.0119,77.6861,77.7594,70338.0
2020-06-25 10:30:00,95.51,95.68,95.43,95.61,41580.0,77.7839,77.9223,77.7187,77.8653,41580.0
2020-06-25 10:35:00,95.64,95.72,95.55,95.63,55580.0,77.8897,77.9549,77.8164,77.8816,55580.0
2020-06-25 10:40:00,95.58,95.83,95.58,95.69,65460.0,77.8409,78.0445,77.8409,77.9305,65460.0
2020-06-25 10:45:00,95.69,95.69,95.37,95.51,52628.0,77.9305,77.9305,77.6698,77.7839,52628.0
2020-06-25 10:50:00,95.53,95.6,95.28,95.33,24760.0,77.8001,77.8572,77.5965,77.6373,24760.0
2020-06-25 10:55:00,95.31,95.56,95.31,95.52,19487.0,77.621,77.8246,77.621,77.792,19487.0
2020-06-25 11:00:00,95.48,95.48,95.21,95.27,34772.0,77.7594,77.7594,77.5395,77.5884,34772.0
2020-06-25 11:05:00,95.25,95.26,95.01,95.18,45625.0,77.5721,77.5803,77.3767,77.5151,45625.0
2020-06-25 11:10:00,95.14,95.51,95.05,95.49,42772.0,77.4825,77.7839,77.4092,77.7676,42772.0
2020-06-25 11:15:00,95.48,95.78,95.45,95.73,63683.0,77.7594,78.0037,77.735,77.963,63683.0
2020-06-25 11:20:00,95.77,95.77,95.58,95.69,28136.0,77.9956,77.9956,77.8409,77.9305,28136.0
2020-06-25 11:25:00,95.7,95.75,95.42,95.45,37817.0,77.9386,77.9793,77.7106,77.735,37817.0
2020-06-25 11:30:00,95.44,95.62,95.21,95.23,53506.0,77.7268,77.8734,77.5395,77.5558,53506.0
2020-06-25 11:35:00,95.22,95.43,95.13,95.37,47347.0,77.5477,77.7187,77.4744,77.6698,47347.0
2020-06-25 11:40:00,95.38,95.41,95.11,95.39,33033.0,77.678,77.7024,77.4581,77.6861,33033.0
2020-06-25 11:45:00,95.38,95.46,95.31,95.39,23115.0,77.678,77.7431,77.621,77.6861,23115.0
2020-06-25 11:50:00,95.39,95.5,95.34,95.45,14023.0,77.6861,77.7757,77.6454,77.735,14023.0
2020-06-25 11:55:00,95.46,95.62,95.45,95.61,21082.0,77.7431,77.8734,77.735,77.8653,21082.0
2020-06-25 12:00:00,95.63,95.71,95.5,95.54,40655.0,77.8816,77.9467,77.7757,77.8083,40655.0
2020-06-25 12:05:00,95.56,95.61,95.51,95.55,33411.0,77.8246,77.8653,77.7839,77.8164,33411.0
2020-06-25 12:10:00,95.56,95.64,95.53,95.58,22214.0,77.8246,77.8897,77.8001,77.8409,22214.0
2020-06-25 12:15:00,95.57,95.81,95.57,95.69,30631.0,77.8327,78.0282,77.8327,77.9305,30631.0
2020-06-25 12:20:00,95.69,95.71,95.58,95.59,22403.0,77.9305,77.9467,77.8409,77.849,22403.0
2020-06-25 12:25:00,95.59,95.6,95.44,95.45,29263.0,77.849,77.8572,77.7268,77.735,29263.0
2020-06-25 12:30:00,95.45,95.51,95.36,95.47,25561.0,77.735,77.7839,77.6617,77.7513,25561.0
2020-06-25 12:35:00,95.46,95.57,95.37,95.42,24782.0,77.7431,77.8327,77.6698,77.7106,24782.0
2020-06-25 12:40:00,95.42,95.64,95.42,95.61,29994.0,77.7106,77.8897,77.7106,77.8653,29994.0
2020-06-25 12:45:00,95.59,95.7,95.55,95.65,44375.0,77.849,77.9386,77.8164,77.8979,44375.0
2020-06-25 12:50:00,95.65,95.74,95.61,95.71,28018.0,77.8979,77.9712,77.8653,77.9467,28018.0
2020-06-25 12:55:00,95.72,95.83,95.66,95.82,32577.0,77.9549,78.0445,77.906,78.0363,32577.0
2020-06-25 13:00:00,95.83,95.84,95.7,95.82,27322.0,78.0445,78.0526,77.9386,78.0363,27322.0
2020-06-25 13:05:00,95.81,95.87,95.71,95.75,94470.0,78.0282,78.077,77.9467,77.9793,94470.0
2020-06-25 13:10:00,95.75,95.9,95.59,95.87,159801.0,77.9793,78.1015,77.849,78.077,159801.0
2020-06-25 13:15:00,95.88,96.07,95.82,96.05,113245.0,78.0852,78.2399,78.0363,78.2236,113245.0
2020-06-25 13:20:00,96.03,96.19,96.03,96.08,48987.0,78.2073,78.3377,78.2073,78.2481,48987.0
2020-06-25 13:25:00,96.07,96.22,96.05,96.21,50566.0,78.2399,78.3621,78.2236,78.3539,50566.0
2020-06-25 13:30:00,96.2,96.28,96.07,96.14,75856.0,78.3458,78.4109,78.2399,78.2969,75856.0
2020-06-25 13:35:00,96.15,96.32,96.12,96.22,49129.0,78.3051,78.4435,78.2806,78.3621,49129.0
2020-06-25 13:40:00,96.22,96.22,96.08,96.13,22876.0,78.3621,78.3621,78.2481,78.2888,22876.0
2020-06-25 13:45:00,96.13,96.18,96.12,96.15,38937.0,78.2888,78.3295,78.2806,78.3051,38937.0
2020-06-25 13:50:00,96.16,96.16,95.97,95.98,61822.0,78.3132,78.3132,78.1585,78.1666,61822.0
2020-06-25 13:55:00,95.97,95.97,95.88,95.93,26076.0,78.1585,78.1585,78.0852,78.1259,26076.0
2020-06-25 14:00:00,95.94,95.96,95.68,95.74,38074.0,78.1341,78.1503,77.9223,77.9712,38074.0
2020-06-25 14:05:00,95.73,95.89,95.69,95.88,206134.0,77.963,78.0933,77.9305,78.0852,206134.0
2020-06-25 14:10:00,95.9,96.03,95.88,95.94,69243.0,78.1015,78.2073,78.0852,78.1341,69243.0
2020-06-25 14:15:00,95.93,96.07,95.9,95.9,76378.0,78.1259,78.2399,78.1015,78.1015,76378.0
2020-06-25 14:20:00,95.9,95.94,95.72,95.81,149014.0,78.1015,78.1341,77.9549,78.0282,149014.0
2020-06-25 14:25:00,95.82,95.88,95.76,95.83,34475.0,78.0363,78.0852,77.9875,78.0445,34475.0
2020-06-25 14:30:00,95.8,95.81,95.65,95.67,39556.0,78.02,78.0282,77.8979,77.9142,39556.0
2020-06-25 14:35:00,95.69,95.77,95.59,95.69,131135.0,77.9305,77.9956,77.849,77.9305,131135.0
2020-06-25 14:40:00,95.7,95.84,95.67,95.8,37193.0,77.9386,78.0526,77.9142,78.02,37193.0
2020-06-25 14:45:00,95.81,95.87,95.76,95.78,70269.0,78.0282,78.077,77.9875,78.0037,70269.0
2020-06-25 14:50:00,95.8,95.92,95.76,95.78,29050.0,78.02,78.1178,77.9875,78.0037,29050.0
2020-06-25 14:55:00,95.77,95.83,95.72,95.81,59738.0,77.9956,78.0445,77.9549,78.0282,59738.0
2020-06-25 15:00:00,95.8,96.15,95.77,96.02,86332.0,78.02,78.3051,77.9956,78.1992,86332.0
2020-06-25 15:05:00,96.01,96.43,96.0,96.36,59773.0,78.1911,78.5331,78.1829,78.4761,59773.0
2020-06-25 15:10:00,96.36,96.41,96.27,96.35,42818.0,78.4761,78.5168,78.4028,78.468,42818.0
2020-06-25 15:15:00,96.35,96.53,96.35,96.44,38579.0,78.468,78.6146,78.468,78.5413,38579.0
2020-06-25 15:20:00,96.44,96.65,96.43,96.57,60810.0,78.5413,78.7123,78.5331,78.6471,60810.0
2020-06-25 15:25:00,96.55,96.87,96.53,96.72,79317.0,78.6308,78.8914,78.6146,78.7693,79317.0
2020-06-25 15:30:00,96.73,96.91,96.6,96.79,62314.0,78.7774,78.924,78.6716,78.8263,62314.0
2020-06-25 15:35:00,96.81,96.83,96.54,96.58,52490.0,78.8426,78.8589,78.6227,78.6553,52490.0
2020-06-25 15:40:00,96.57,96.71,96.53,96.64,61559.0,78.6471,78.7611,78.6146,78.7041,61559.0
2020-06-25 15:45:00,96.64,96.74,96.48,96.58,62384.0,78.7041,78.7856,78.5738,78.6553,62384.0
2020-06-25 15:50:00,96.59,96.92,96.54,96.91,95874.0,78.6634,78.9322,78.6227,78.924,95874.0
2020-06-25 15:55:00,96.92,97.07,96.72,96.99,258531.0,78.9322,79.0543,78.7693,78.9892,258531.0
2020-06-26 09:30:00,96.89,97.03,96.2,96.45,168176.0,78.9077,79.0218,78.3458,78.5494,168176.0
2020-06-26 09:35:00,96.45,96.68,96.33,96.38,80003.0,78.5494,78.7367,78.4517,78.4924,80003.0
2020-06-26 09:40:00,96.35,96.44,95.96,95.97,80133.0,78.468,78.5413,78.1503,78.1585,80133.0
2020-06-26 09:45:00,95.97,96.54,95.95,96.52,53232.0,78.1585,78.6227,78.1422,78.6064,53232.0
2020-06-26 09:50:00,96.49,96.51,96.26,96.44,45460.0,78.582,78.5983,78.3947,78.5413,45460.0
2020-06-26 09:55:00,96.41,96.51,96.2,96.43,44384.0,78.5168,78.5983,78.3458,78.5331,44384.0
2020-06-26 10:00:00,96.43,96.49,95.95,96.02,44744.0,78.5331,78.582,78.1422,78.1992,44744.0
2020-06-26 10:05:00,96.01,96.34,95.97,96.33,35933.0,78.1911,78.4598,78.1585,78.4517,35933.0
2020-06-26 10:10:00,96.33,96.36,95.97,96.0,36889.0,78.4517,78.4761,78.1585,78.1829,36889.0
2020-06-26 10:15:00,96.0,96.04,95.59,95.88,78622.0,78.1829,78.2155,77.849,78.0852,78622.0
2020-06-26 10:20:00,95.9,95.96,95.68,95.89,41684.0,78.1015,78.1503,77.9223,78.0933,41684.0
2020-06-26 10:25:00,95.93,96.01,95.74,95.9,34930.0,78.1259,78.1911,77.9712,78.1015,34930.0
2020-06-26 10:30:00,95.9,95.96,95.45,95.55,47185.0,78.1015,78.1503,77.735,77.8164,47185.0
2020-06-26 10:35:00,95.59,95.72,95.46,95.53,44173.0,77.849,77.9549,77.7431,77.8001,44173.0
2020-06-26 10:40:00,95.53,95.65,95.35,95.54,51070.0,77.8001,77.8979,77.6536,77.8083,51070.0
2020-06-26 10:45:00,95.53,95.75,95.4,95.4,29236.0,77.8001,77.9793,77.6943,77.6943,29236.0
2020-06-26 10:50:00,95.41,95.54,95.22,95.38,54305.0,77.7024,77.8083,77.5477,77.678,54305.0
2020-06-26 10:55:00,95.37,95.54,95.26,95.4,42047.0,77.6698,77.8083,77.5803,77.6943,42047.0
2020-06-26 11:00:00,95.43,95.68,95.43,95.68,38297.0,77.7187,77.9223,77.7187,77.9223,38297.0
2020-06-26 11:05:00,95.71,96.03,95.61,95.99,36718.0,77.9467,78.2073,77.8653,78.1748,36718.0
2020-06-26 11:10:00,95.97,95.97,95.78,95.78,30223.0,78.1585,78.1585,78.0037,78.0037,30223.0
2020-06-26 11:15:00,95.79,95.79,95.49,95.52,21560.0,78.0119,78.0119,77.7676,77.792,21560.0
2020-06-26 11:20:00,95.55,95.75,95.52,95.74,59697.0,77.8164,77.9793,77.792,77.9712,59697.0
2020-06-26 11:25:00,95.74,95.85,95.63,95.68,26589.0,77.9712,78.0608,77.8816,77.9223,26589.0
2020-06-26 11:30:00,95.7,95.75,95.46,95.67,37435.0,77.9386,77.9793,77.7431,77.9142,37435.0
2020-06-26 11:35:00,95.69,95.9,95.65,95.87,51983.0,77.9305,78.1015,77.8979,78.077,51983.0
2020-06-26 11:40:00,95.85,95.96,95.81,95.81,42131.0,78.0608,78.1503,78.0282,78.0282,42131.0
2020-06-26 11:45:00,95.81,96.12,95.8,96.09,50624.0,78.0282,78.2806,78.02,78.2562,50624.0
2020-06-26 11:50:00,96.09,96.13,95.83,95.83,40711.0,78.2562,78.2888,78.0445,78.0445,40711.0
2020-06-26 11:55:00,95.83,96.11,95.76,96.01,26355.0,78.0445,78.2725,77.9875,78.1911,26355.0
2020-06-26 12:00:00,96.01,96.01,95.68,95.77,35768.0,78.1911,78.1911,77.9223,77.9956,35768.0
2020-06-26 12:05:00,95.79,95.83,95.64,95.66,37106.0,78.0119,78.0445,77.8897,77.906,37106.0
2020-06-26 12:10:00,95.66,95.72,95.63,95.72,33429.0,77.906,77.9549,77.8816,77.9549,33429.0
2020-06-26 12:15:00,95.71,95.71,95.47,95.51,78921.0,77.9467,77.9467,77.7513,77.7839,78921.0
2020-06-26 12:20:00,95.51,95.59,95.31,95.55,47963.0,77.7839,77.849,77.621,77.8164,47963.0
2020-06-26 12:25:00,95.54,95.67,95.46,95.46,30077.0,77.8083,77.9142,77.7431,77.7431,30077.0
2020-06-26 12:30:00,95.43,95.44,95.29,95.36,57774.0,77.7187,77.7268,77.6047,77.6617,57774.0
2020-06-26 12:35:00,95.38,95.49,95.32,95.49,28904.0,77.678,77.7676,77.6291,77.7676,28904.0
2020-06-26 12:40:00,95.48,95.53,95.4,95.49,42298.0,77.7594,77.8001,77.6943,77.7676,42298.0
2020-06-26 12:45:00,95.49,95.69,95.38,95.63,35308.0,77.7676,77.9305,77.678,77.8816,35308.0
2020-06-26 12:50:00,95.62,95.79,95.55,95.74,34448.0,77.8734,78.0119,77.8164,77.9712,34448.0
2020-06-26 12:55:00,95.74,95.88,95.72,95.85,30109.0,77.9712,78.0852,77.9549,78.0608,30109.0
2020-06-26 13:00:00,95.85,96.02,95.74,95.91,24099.0,78.0608,78.1992,77.9712,78.1096,24099.0
2020-06-26 13:05:00,95.88,96.1,95.88,96.0,24330.0,78.0852,78.2644,78.0852,78.1829,24330.0
2020-06-26 13:10:00,96.04,96.09,95.9,95.94,33581.0,78.2155,78.2562,78.1015,78.1341,33581.0
2020-06-26 13:15:00,95.93,96.06,95.87,95.96,27416.0,78.1259,78.2318,78.077,78.1503,27416.0
2020-06-26 13:20:00,95.97,96.01,95.78,95.86,23651.0,78.1585,78.1911,78.0037,78.0689,23651.0
2020-06-26 13:25:00,95.83,95.93,95.77,95.88,35598.0,78.0445,78.1259,77.9956,78.0852,35598.0
2020-06-26 13:30:00,95.9,95.94,95.81,95.94,20482.0,78.1015,78.1341,78.0282,78.1341,20482.0
2020-06-26 13:35:00,95.97,96.01,95.81,95.87,26208.0,78.1585,78.1911,78.0282,78.077,26208.0
2020-06-26 13:40:00,95.88,95.89,95.74,95.74,22115.0,78.0852,78.0933,77.9712,77.9712,22115.0
2020-06-26 13:45:00,95.75,95.82,95.61,95.78,60785.0,77.9793,78.0363,77.8653,78.0037,60785.0
2020-06-26 13:50:00,95.79,95.81,95.65,95.67,15746.0,78.0119,78.0282,77.8979,77.9142,15746.0
2020-06-26 13:55:00,95.68,95.72,95.6,95.67,16843.0,77.9223,77.9549,77.8572,77.9142,16843.0
2020-06-26 14:00:00,95.65,95.7,95.55,95.65,36339.0,77.8979,77.9386,77.8164,77.8979,36339.0
2020-06-26 14:05:00,95.66,95.69,95.45,95.48,36421.0,77.906,77.9305,77.735,77.7594,36421.0
2020-06-26 14:10:00,95.5,95.6,95.4,95.46,40860.0,77.7757,77.8572,77.6943,77.7431,40860.0
2020-06-26 14:15:00,95.45,95.47,95.35,95.37,25788.0,77.735,77.7513,77.6536,77.6698,25788.0
2020-06-26 14:20:00,95.36,95.38,95.26,95.27,28652.0,77.6617,77.678,77.5803,77.5884,28652.0
2020-06-26 14:25:00,95.28,95.31,95.09,95.19,59604.0,77.5965,77.621,77.4418,77.5232,59604.0
2020-06-26 14:30:00,95.19,95.26,95.09,95.21,36287.0,77.5232,77.5803,77.4418,77.5395,36287.0
2020-06-26 14:35:00,95.18,95.27,95.04,95.25,88957.0,77.5151,77.5884,77.4011,77.5721,88957.0
2020-06-26 14:40:00,95.22,95.37,95.22,95.31,32965.0,77.5477,77.6698,77.5477,77.621,32965.0
2020-06-26 14:45:00,95.29,95.36,95.08,95.19,43130.0,77.6047,77.6617,77.4337,77.5232,43130.0
2020-06-26 14:50:00,95.19,95.58,95.19,95.54,43738.0,77.5232,77.8409,77.5232,77.8083,43738.0
2020-06-26 14:55:00,95.52,95.64,95.44,95.62,36825.0,77.792,77.8897,77.7268,77.8734,36825.0
2020-06-26 15:00:00,95.62,95.84,95.61,95.73,77279.0,77.8734,78.0526,77.8653,77.963,77279.0
2020-06-26 15:05:00,95.75,95.79,95.4,95.52,58696.0,77.9793,78.0119,77.6943,77.792,58696.0
2020-06-26 15:10:00,95.52,95.62,95.44,95.62,43805.0,77.792,77.8734,77.7268,77.8734,43805.0
2020-06-26 15:15:00,95.56,95.65,95.45,95.5,36454.0,77.8246,77.8979,77.735,77.7757,36454.0
2020-06-26 15:20:00,95.53,95.59,95.47,95.48,34379.0,77.8001,77.849,77.7513,77.7594,34379.0
2020-06-26 15:25:00,95.47,95.7,95.38,95.64,43017.0,77.7513,77.9386,77.678,77.8897,43017.0
2020-06-26 15:30:00,95.64,95.64,95.36,95.47,68396.0,77.8897,77.8897,77.6617,77.7513,68396.0
2020-06-26 15:35:00,95.47,95.69,95.47,95.62,96425.0,77.7513,77.9305,77.7513,77.8734,96425.0
2020-06-26 15:40:00,95.62,96.12,95.58,96.12,84753.0,77.8734,78.2806,77.8409,78.2806,84753.0
2020-06-26 15:45:00,96.13,96.31,95.89,95.91,96766.0,78.2888,78.4354,78.0933,78.1096,96766.0
2020-06-26 15:50:00,95.9,96.01,95.78,95.86,107856.0,78.1015,78.1911,78.0037,78.0689,107856.0
2020-06-26 15:55:00,95.87,96.25,95.84,96.12,420166.0,78.077,78.3865,78.0526,78.2806,420166.0
2020-06-29 09:30:00,96.5,96.79,96.24,96.71,204267.0,78.5901,78.8263,78.3784,78.7611,204267.0
2020-06-29 09:35:00,96.68,96.68,96.41,96.41,55205.0,78.7367,78.7367,78.5168,78.5168,55205.0
2020-06-29 09:40:00,96.46,96.51,96.07,96.08,59561.0,78.5575,78.5983,78.2399,78.2481,59561.0
2020-06-29 09:45:00,96.03,96.65,96.02,96.64,56682.0,78.2073,78.7123,78.1992,78.7041,56682.0
2020-06-29 09:50:00,96.65,96.7,96.3,96.37,61794.0,78.7123,78.753,78.4272,78.4842,61794.0
2020-06-29 09:55:00,96.36,96.77,96.32,96.51,48304.0,78.4761,78.81,78.4435,78.5983,48304.0
2020-06-29 10:00:00,96.55,96.66,96.37,96.43,36614.0,78.6308,78.7204,78.4842,78.5331,36614.0
2020-06-29 10:05:00,96.44,96.49,96.32,96.42,36944.0,78.5413,78.582,78.4435,78.525,36944.0
2020-06-29 10:10:00,96.41,96.65,96.25,96.62,79846.0,78.5168,78.7123,78.3865,78.6878,79846.0
2020-06-29 10:15:00,96.61,96.68,96.52,96.67,25599.0,78.6797,78.7367,78.6064,78.7286,25599.0
2020-06-29 10:20:00,96.7,96.83,96.54,96.59,32330.0,78.753,78.8589,78.6227,78.6634,32330.0
2020-06-29 10:25:00,96.59,96.69,96.4,96.4,18467.0,78.6634,78.7449,78.5087,78.5087,18467.0
2020-06-29 10:30:00,96.4,96.6,96.38,96.54,25746.0,78.5087,78.6716,78.4924,78.6227,25746.0
2020-06-29 10:35:00,96.54,96.75,96.44,96.68,31987.0,78.6227,78.7937,78.5413,78.7367,31987.0
2020-06-29 10:40:00,96.71,96.82,96.63,96.8,27576.0,78.7611,78.8507,78.696,78.8344,27576.0
2020-06-29 10:45:00,96.81,96.95,96.75,96.85,29254.0,78.8426,78.9566,78.7937,78.8752,29254.0
2020-06-29 10:50:00,96.85,97.03,96.84,96.93,52633.0,78.8752,79.0218,78.867,78.9403,52633.0
2020-06-29 10:55:00,96.9,96.9,96.7,96.8,38235.0,78.9159,78.9159,78.753,78.8344,38235.0
2020-06-29 11:00:00,96.82,96.9,96.78,96.85,23071.0,78.8507,78.9159,78.8182,78.8752,23071.0
2020-06-29 11:05:00,96.84,96.85,96.67,96.77,29437.0,78.867,78.8752,78.7286,78.81,29437.0
2020-06-29 11:10:00,96.77,96.96,96.77,96.87,31609.0,78.81,78.9647,78.81,78.8914,31609.0
2020-06-29 11:15:00,96.87,97.09,96.86,97.06,56156.0,78.8914,79.0706,78.8833,79.0462,56156.0
2020-06-29 11:20:00,97.06,97.24,97.03,97.2,46462.0,79.0462,79.1928,79.0218,79.1602,46462.0
2020-06-29 11:25:00,97.2,97.33,96.97,97.01,59577.0,79.1602,79.2661,78.9729,79.0055,59577.0
2020-06-29 11:30:00,97.02,97.05,96.83,96.86,45947.0,79.0136,79.038,78.8589,78.8833,45947.0
2020-06-29 11:35:00,96.88,96.88,96.74,96.74,37972.0,78.8996,78.8996,78.7856,78.7856,37972.0
2020-06-29 11:40:00,96.76,96.88,96.73,96.81,22009.0,78.8019,78.8996,78.7774,78.8426,22009.0
2020-06-29 11:45:00,96.83,96.93,96.67,96.79,31033.0,78.8589,78.9403,78.7286,78.8263,31033.0
2020-06-29 11:50:00,96.82,96.86,96.69,96.83,20529.0,78.8507,78.8833,78.7449,78.8589,20529.0
2020-06-29 11:55:00,96.83,96.87,96.69,96.76,29735.0,78.8589,78.8914,78.7449,78.8019,29735.0
2020-06-29 12:00:00,96.77,96.9,96.75,96.75,22705.0,78.81,78.9159,78.7937,78.7937,22705.0
2020-06-29 12:05:00,96.76,96.8,96.53,96.54,28661.0,78.8019,78.8344,78.6146,78.6227,28661.0
2020-06-29 12:10:00,96.57,96.67,96.55,96.61,14166.0,78.6471,78.7286,78.6308,78.6797,14166.0
2020-06-29 12:15:00,96.63,96.64,96.52,96.63,28862.0,78.696,78.7041,78.6064,78.696,28862.0
2020-06-29 12:20:00,96.65,96.73,96.6,96.72,23734.0,78.7123,78.7774,78.6716,78.7693,23734.0
2020-06-29 12:25:00,96.72,96.82,96.71,96.79,22119.0,78.7693,78.8507,78.7611,78.8263,22119.0
2020-06-29 12:30:00,96.79,96.82,96.69,96.7,20733.0,78.8263,78.8507,78.7449,78.753,20733.0
2020-06-29 12:35:00,96.72,96.75,96.6,96.63,17826.0,78.7693,78.7937,78.6716,78.696,17826.0
2020-06-29 12:40:00,96.63,96.63,96.27,96.28,26606.0,78.696,78.696,78.4028,78.4109,26606.0
2020-06-29 12:45:00,96.28,96.28,96.16,96.23,39570.0,78.4109,78.4109,78.3132,78.3702,39570.0
2020-06-29 12:50:00,96.21,96.27,96.18,96.25,41663.0,78.3539,78.4028,78.3295,78.3865,41663.0
2020-06-29 12:55:00,96.25,96.28,96.22,96.24,28049.0,78.3865,78.4109,78.3621,78.3784,28049.0
2020-06-29 13:00:00,96.25,96.33,96.23,96.28,37590.0,78.3865,78.4517,78.3702,78.4109,37590.0
2020-06-29 13:05:00,96.27,96.28,96.21,96.23,33360.0,78.4028,78.4109,78.3539,78.3702,33360.0
2020-06-29 13:10:00,96.23,96.32,96.23,96.26,28791.0,78.3702,78.4435,78.3702,78.3947,28791.0
2020-06-29 13:15:00,96.26,96.28,96.23,96.25,24901.0,78.3947,78.4109,78.3702,78.3865,24901.0
2020-06-29 13:20:00,96.25,96.29,96.23,96.25,25851.0,78.3865,78.4191,78.3702,78.3865,25851.0
2020-06-29 13:25:00,96.25,96.28,96.2,96.27,16295.0,78.3865,78.4109,78.3458,78.4028,16295.0
2020-06-29 13:30:00,96.27,96.37,96.23,96.35,25235.0,78.4028,78.4842,78.3702,78.468,25235.0
2020-06-29 13:35:00,96.33,96.56,96.31,96.51,170141.0,78.4517,78.639,78.4354,78.5983,170141.0
2020-06-29 13:40:00,96.48,96.54,96.44,96.53,32834.0,78.5738,78.6227,78.5413,78.6146,32834.0
2020-06-29 13:45:00,96.54,96.63,96.52,96.57,28330.0,78.6227,78.696,78.6064,78.6471,28330.0
2020-06-29 13:50:00,96.57,96.59,96.47,96.49,22506.0,78.6471,78.6634,78.5657,78.582,22506.0
2020-06-29 13:55:00,96.49,96.54,96.44,96.51,72844.0,78.582,78.6227,78.5413,78.5983,72844.0
2020-06-29 14:00:00,96.51,96.65,96.49,96.62,37755.0,78.5983,78.7123,78.582,78.6878,37755.0
2020-06-29 14:05:00,96.64,96.65,96.55,96.59,41807.0,78.7041,78.7123,78.6308,78.6634,41807.0
2020-06-29 14:10:00,96.59,96.62,96.48,96.48,48155.0,78.6634,78.6878,78.5738,78.5738,48155.0
2020-06-29 14:15:00,96.48,96.49,96.29,96.29,33922.0,78.5738,78.582,78.4191,78.4191,33922.0
2020-06-29 14:20:00,96.29,96.34,96.24,96.29,22593.0,78.4191,78.4598,78.3784,78.4191,22593.0
2020-06-29 14:25:00,96.28,96.28,96.17,96.21,25912.0,78.4109,78.4109,78.3214,78.3539,25912.0
2020-06-29 14:30:00,96.22,96.28,96.18,96.26,30517.0,78.3621,78.4109,78.3295,78.3947,30517.0
2020-06-29 14:35:00,96.26,96.38,96.26,96.37,28613.0,78.3947,78.4924,78.3947,78.4842,28613.0
2020-06-29 14:40:00,96.37,96.43,96.34,96.36,29733.0,78.4842,78.5331,78.4598,78.4761,29733.0
2020-06-29 14:45:00,96.38,96.41,96.23,96.26,32425.0,78.4924,78.5168,78.3702,78.3947,32425.0
2020-06-29 14:50:00,96.26,96.33,96.25,96.33,26172.0,78.3947,78.4517,78.3865,78.4517,26172.0
2020-06-29 14:55:00,96.32,96.39,96.27,96.31,25247.0,78.4435,78.5005,78.4028,78.4354,25247.0
2020-06-29 15:00:00,96.31,96.36,96.14,96.16,40194.0,78.4354,78.4761,78.2969,78.3132,40194.0
2020-06-29 15:05:00,96.16,96.25,96.15,96.21,32752.0,78.3132,78.3865,78.3051,78.3539,32752.0
2020-06-29 15:10:00,96.19,96.19,96.05,96.08,37440.0,78.3377,78.3377,78.2236,78.2481,37440.0
2020-06-29 15:15:00,96.08,96.12,96.01,96.06,30263.0,78.2481,78.2806,78.1911,78.2318,30263.0
2020-06-29 15:20:00,96.06,96.15,96.03,96.05,37113.0,78.2318,78.3051,78.2073,78.2236,37113.0
2020-06-29 15:25:00,96.04,96.12,95.97,96.0,38001.0,78.2155,78.2806,78.1585,78.1829,38001.0
2020-06-29 15:30:00,96.0,96.15,96.0,96.11,64922.0,78.1829,78.3051,78.1829,78.2725,64922.0
2020-06-29 15:35:00,96.1,96.11,95.87,95.88,49063.0,78.2644,78.2725,78.077,78.0852,49063.0
2020-06-29 15:40:00,95.88,95.92,95.68,95.84,51945.0,78.0852,78.1178,77.9223,78.0526,51945.0
2020-06-29 15:45:00,95.84,95.97,95.77,95.82,46748.0,78.0526,78.1585,77.9956,78.0363,46748.0
2020-06-29 15:50:00,95.83,95.98,95.82,95.97,60883.0,78.0445,78.1666,78.0363,78.1585,60883.0
2020-06-29 15:55:00,95.97,96.45,95.92,96.44,216283.0,78.1585,78.5494,78.1178,78.5413,216283.0
2020-06-30 09:30:00,95.97,96.38,95.85,96.0,214905.0,78.1585,78.4924,78.0608,78.1829,214905.0
2020-06-30 09:35:00,96.02,96.17,95.83,96.01,70633.0,78.1992,78.3214,78.0445,78.1911,70633.0
2020-06-30 09:40:00,95.98,96.18,95.87,96.18,59896.0,78.1666,78.3295,78.077,78.3295,59896.0
2020-06-30 09:45:00,96.18,96.38,96.06,96.31,39844.0,78.3295,78.4924,78.2318,78.4354,39844.0
2020-06-30 09:50:00,96.36,96.41,96.16,96.23,53278.0,78.4761,78.5168,78.3132,78.3702,53278.0
2020-06-30 09:55:00,96.25,96.38,96.05,96.16,28868.0,78.3865,78.4924,78.2236,78.3132,28868.0
2020-06-30 10:00:00,96.16,96.31,96.07,96.29,43981.0,78.3132,78.4354,78.2399,78.4191,43981.0
2020-06-30 10:05:00,96.29,96.47,96.24,96.47,39842.0,78.4191,78.5657,78.3784,78.5657,39842.0
2020-06-30 10:10:00,96.45,96.58,96.37,96.39,37771.0,78.5494,78.6553,78.4842,78.5005,37771.0
2020-06-30 10:15:00,96.42,96.46,96.3,96.35,30565.0,78.525,78.5575,78.4272,78.468,30565.0
2020-06-30 10:20:00,96.34,96.45,96.19,96.26,48651.0,78.4598,78.5494,78.3377,78.3947,48651.0
2020-06-30 10:25:00,96.28,96.29,96.02,96.04,33308.0,78.4109,78.4191,78.1992,78.2155,33308.0
2020-06-30 10:30:00,96.02,96.22,96.02,96.16,24567.0,78.1992,78.3621,78.1992,78.3132,24567.0
2020-06-30 10:35:00,96.14,96.22,96.09,96.2,50808.0,78.2969,78.3621,78.2562,78.3458,50808.0
2020-06-30 10:40:00,96.18,96.47,96.18,96.37,36133.0,78.3295,78.5657,78.3295,78.4842,36133.0
2020-06-30 10:45:00,96.37,96.37,96.13,96.18,32163.0,78.4842,78.4842,78.2888,78.3295,32163.0
2020-06-30 10:50:00,96.19,96.41,96.16,96.2,37877.0,78.3377,78.5168,78.3132,78.3458,37877.0
2020-06-30 10:55:00,96.22,96.37,96.16,96.16,99934.0,78.3621,78.4842,78.3132,78.3132,99934.0
2020-06-30 11:00:00,96.17,96.3,96.14,96.25,34716.0,78.3214,78.4272,78.2969,78.3865,34716.0
2020-06-30 11:05:00,96.25,96.55,96.23,96.53,45611.0,78.3865,78.6308,78.3702,78.6146,45611.0
2020-06-30 11:10:00,96.56,96.75,96.5,96.74,44480.0,78.639,78.7937,78.5901,78.7856,44480.0
2020-06-30 11:15:00,96.72,96.99,96.72,96.97,49377.0,78.7693,78.9892,78.7693,78.9729,49377.0
2020-06-30 11:20:00,96.97,96.99,96.89,96.93,27374.0,78.9729,78.9892,78.9077,78.9403,27374.0
2020-06-30 11:25:00,96.94,97.03,96.8,96.8,43110.0,78.9485,79.0218,78.8344,78.8344,43110.0
2020-06-30 11:30:00,96.8,96.84,96.62,96.64,33968.0,78.8344,78.867,78.6878,78.7041,33968.0
2020-06-30 11:35:00,96.66,96.66,96.52,96.6,21662.0,78.7204,78.7204,78.6064,78.6716,21662.0
2020-06-30 11:40:00,96.64,96.79,96.52,96.76,30460.0,78.7041,78.8263,78.6064,78.8019,30460.0
2020-06-30 11:45:00,96.76,96.88,96.74,96.84,44406.0,78.8019,78.8996,78.7856,78.867,44406.0
2020-06-30 11:50:00,96.82,96.87,96.77,96.84,30812.0,78.8507,78.8914,78.81,78.867,30812.0
2020-06-30 11:55:00,96.83,96.84,96.73,96.81,29241.0,78.8589,78.867,78.7774,78.8426,29241.0
2020-06-30 12:00:00,96.81,96.88,96.77,96.81,22119.0,78.8426,78.8996,78.81,78.8426,22119.0
2020-06-30 12:05:00,96.83,97.07,96.82,97.0,38413.0,78.8589,79.0543,78.8507,78.9973,38413.0
2020-06-30 12:10:00,97.0,97.06,96.89,96.95,33107.0,78.9973,79.0462,78.9077,78.9566,33107.0
2020-06-30 12:15:00,96.95,97.04,96.91,97.04,36581.0,78.9566,79.0299,78.924,79.0299,36581.0
2020-06-30 12:20:00,97.03,97.18,97.03,97.13,40136.0,79.0218,79.1439,79.0218,79.1032,40136.0
2020-06-30 12:25:00,97.13,97.14,96.98,97.09,49763.0,79.1032,79.1113,78.981,79.0706,49763.0
2020-06-30 12:30:00,97.09,97.27,97.06,97.18,49657.0,79.0706,79.2172,79.0462,79.1439,49657.0
2020-06-30 12:35:00,97.19,97.36,97.17,97.32,50662.0,79.1521,79.2905,79.1358,79.2579,50662.0
2020-06-30 12:40:00,97.3,97.3,97.13,97.2,34298.0,79.2416,79.2416,79.1032,79.1602,34298.0
2020-06-30 12:45:00,97.2,97.21,97.08,97.18,28069.0,79.1602,79.1683,79.0625,79.1439,28069.0
2020-06-30 12:50:00,97.17,97.24,97.13,97.19,33329.0,79.1358,79.1928,79.1032,79.1521,33329.0
2020-06-30 12:55:00,97.2,97.28,97.19,97.26,28525.0,79.1602,79.2254,79.1521,79.2091,28525.0
2020-06-30 13:00:00,97.25,97.33,97.2,97.21,32177.0,79.2009,79.2661,79.1602,79.1683,32177.0
2020-06-30 13:05:00,97.22,97.25,97.08,97.23,29060.0,79.1765,79.2009,79.0625,79.1846,29060.0
2020-06-30 13:10:00,97.22,97.32,97.21,97.31,28327.0,79.1765,79.2579,79.1683,79.2498,28327.0
2020-06-30 13:15:00,97.32,97.42,97.22,97.41,41041.0,79.2579,79.3394,79.1765,79.3312,41041.0
2020-06-30 13:20:00,97.41,97.47,97.3,97.43,48427.0,79.3312,79.3801,79.2416,79.3475,48427.0
2020-06-30 13:25:00,97.44,97.49,97.41,97.45,37503.0,79.3557,79.3964,79.3312,79.3638,37503.0
2020-06-30 13:30:00,97.45,97.5,97.42,97.46,52470.0,79.3638,79.4045,79.3394,79.3719,52470.0
2020-06-30 13:35:00,97.46,97.6,97.44,97.59,79659.0,79.3719,79.486,79.3557,79.4778,79659.0
2020-06-30 13:40:00,97.59,97.62,97.5,97.62,47860.0,79.4778,79.5023,79.4045,79.5023,47860.0
2020-06-30 13:45:00,97.62,97.8,97.62,97.69,77035.0,79.5023,79.6488,79.5023,79.5593,77035.0
2020-06-30 13:50:00,97.68,97.7,97.5,97.55,49158.0,79.5511,79.5674,79.4045,79.4452,49158.0
2020-06-30 13:55:00,97.56,97.62,97.39,97.4,31059.0,79.4534,79.5023,79.3149,79.3231,31059.0
2020-06-30 14:00:00,97.41,97.44,97.33,97.38,29234.0,79.3312,79.3557,79.2661,79.3068,29234.0
2020-06-30 14:05:00,97.4,97.42,97.29,97.35,21230.0,79.3231,79.3394,79.2335,79.2824,21230.0
2020-06-30 14:10:00,97.35,97.43,97.33,97.41,27727.0,79.2824,79.3475,79.2661,79.3312,27727.0
2020-06-30 14:15:00,97.4,97.59,97.39,97.59,41859.0,79.3231,79.4778,79.3149,79.4778,41859.0
2020-06-30 14:20:00,97.59,97.62,97.46,97.6,50917.0,79.4778,79.5023,79.3719,79.486,50917.0
2020-06-30 14:25:00,97.59,97.7,97.56,97.67,40128.0,79.4778,79.5674,79.4534,79.543,40128.0
2020-06-30 14:30:00,97.66,97.68,97.61,97.62,37642.0,79.5348,79.5511,79.4941,79.5023,37642.0
2020-06-30 14:35:00,97.61,97.7,97.59,97.64,59795.0,79.4941,79.5674,79.4778,79.5185,59795.0
2020-06-30 14:40:00,97.64,97.7,97.6,97.62,58110.0,79.5185,79.5674,79.486,79.5023,58110.0
2020-06-30 14:45:00,97.64,97.64,97.46,97.56,46623.0,79.5185,79.5185,79.3719,79.4534,46623.0
2020-06-30 14:50:00,97.56,97.58,97.47,97.56,27375.0,79.4534,79.4697,79.3801,79.4534,27375.0
2020-06-30 14:55:00,97.56,97.6,97.51,97.59,35088.0,79.4534,79.486,79.4127,79.4778,35088.0
2020-06-30 15:00:00,97.59,97.63,97.46,97.5,54765.0,79.4778,79.5104,79.3719,79.4045,54765.0
2020-06-30 15:05:00,97.52,97.56,97.44,97.52,35478.0,79.4208,79.4534,79.3557,79.4208,35478.0
2020-06-30 15:10:00,97.52,97.77,97.5,97.76,64730.0,79.4208,79.6244,79.4045,79.6163,64730.0
2020-06-30 15:15:00,97.76,97.83,97.7,97.72,69925.0,79.6163,79.6733,79.5674,79.5837,69925.0
2020-06-30 15:20:00,97.74,97.99,97.74,97.97,49441.0,79.6,79.8036,79.6,79.7873,49441.0
2020-06-30 15:25:00,97.97,98.01,97.93,97.98,93903.0,79.7873,79.8199,79.7547,79.7954,93903.0
2020-06-30 15:30:00,97.98,98.27,97.96,98.22,131363.0,79.7954,80.0316,79.7792,79.9909,131363.0
2020-06-30 15:35:00,98.21,98.28,98.03,98.21,100191.0,79.9828,80.0398,79.8362,79.9828,100191.0
2020-06-30 15:40:00,98.22,98.3,98.12,98.17,98202.0,79.9909,80.056,79.9095,79.9502,98202.0
2020-06-30 15:45:00,98.17,98.49,98.16,98.36,160177.0,79.9502,80.2108,79.942,80.1049,160177.0
2020-06-30 15:50:00,98.37,98.88,98.36,98.47,312176.0,80.1131,80.5284,80.1049,80.1945,312176.0
2020-06-30 15:55:00,98.47,98.47,98.1,98.14,630551.0,80.1945,80.1945,79.8932,79.9257,630551.0
2020-07-01 09:30:00,98.5,98.5,97.91,98.09,271449.0,80.2189,80.2189,79.7384,79.885,271449.0
2020-07-01 09:35:00,98.07,98.15,97.5,97.82,98921.0,79.8687,79.9339,79.4045,79.6651,98921.0
2020-07-01 09:40:00,97.84,98.2,97.65,98.2,95597.0,79.6814,79.9746,79.5267,79.9746,95597.0
2020-07-01 09:45:00,98.2,98.27,98.02,98.11,56104.0,79.9746,80.0316,79.828,79.9013,56104.0
2020-07-01 09:50:00,98.11,98.22,97.8,97.84,45564.0,79.9013,79.9909,79.6488,79.6814,45564.0
2020-07-01 09:55:00,97.9,98.26,97.85,98.23,50014.0,79.7303,80.0235,79.6896,79.999,50014.0
2020-07-01 10:00:00,98.25,98.6,98.22,98.51,66647.0,80.0153,80.3004,79.9909,80.2271,66647.0
2020-07-01 10:05:00,98.55,98.82,98.5,98.63,107900.0,80.2596,80.4795,80.2189,80.3248,107900.0
2020-07-01 10:10:00,98.66,98.8,98.39,98.42,68552.0,80.3492,80.4633,80.1293,80.1538,68552.0
2020-07-01 10:15:00,98.43,98.55,98.24,98.3,33037.0,80.1619,80.2596,80.0072,80.056,33037.0
2020-07-01 10:20:00,98.32,98.5,98.25,98.26,52746.0,80.0723,80.2189,80.0153,80.0235,52746.0
2020-07-01 10:25:00,98.27,98.45,98.26,98.45,50584.0,80.0316,80.1782,80.0235,80.1782,50584.0
2020-07-01 10:30:00,98.47,98.65,98.45,98.6,32579.0,80.1945,80.3411,80.1782,80.3004,32579.0
2020-07-01 10:35:00,98.6,98.65,98.41,98.47,87679.0,80.3004,80.3411,80.1456,80.1945,87679.0
2020-07-01 10:40:00,98.49,98.52,98.35,98.35,29344.0,80.2108,80.2352,80.0968,80.0968,29344.0
2020-07-01 10:45:00,98.36,98.5,98.18,98.43,62773.0,80.1049,80.2189,79.9583,80.1619,62773.0
2020-07-01 10:50:00,98.43,98.59,98.43,98.48,42890.0,80.1619,80.2922,80.1619,80.2026,42890.0
2020-07-01 10:55:00,98.47,98.55,98.37,98.55,39921.0,80.1945,80.2596,80.1131,80.2596,39921.0
2020-07-01 11:00:00,98.57,98.65,98.42,98.58,28827.0,80.2759,80.3411,80.1538,80.2841,28827.0
2020-07-01 11:05:00,98.61,98.87,98.61,98.76,44897.0,80.3085,80.5203,80.3085,80.4307,44897.0
2020-07-01 11:10:00,98.76,98.87,98.6,98.83,23769.0,80.4307,80.5203,80.3004,80.4877,23769.0
2020-07-01 11:15:00,98.83,98.86,98.55,98.57,38530.0,80.4877,80.5121,80.2596,80.2759,38530.0
2020-07-01 11:20:00,98.56,98.66,98.45,98.52,23814.0,80.2678,80.3492,80.1782,80.2352,23814.0
2020-07-01 11:25:00,98.53,98.67,98.32,98.4,52674.0,80.2434,80.3574,80.0723,80.1375,52674.0
2020-07-01 11:30:00,98.38,98.55,98.29,98.46,45015.0,80.1212,80.2596,80.0479,80.1864,45015.0
2020-07-01 11:35:00,98.47,98.57,98.4,98.57,39053.0,80.1945,80.2759,80.1375,80.2759,39053.0
2020-07-01 11:40:00,98.57,98.78,98.52,98.76,53630.0,80.2759,80.447,80.2352,80.4307,53630.0
2020-07-01 11:45:00,98.76,99.1,98.75,99.08,86540.0,80.4307,80.7076,80.4225,80.6913,86540.0
2020-07-01 11:50:00,99.08,99.13,98.98,98.99,62830.0,80.6913,80.732,80.6098,80.618,62830.0
2020-07-01 11:55:00,98.98,99.14,98.94,99.03,51920.0,80.6098,80.7401,80.5773,80.6506,51920.0
2020-07-01 12:00:00,99.06,99.07,98.95,99.01,41727.0,80.675,80.6831,80.5854,80.6343,41727.0
2020-07-01 12:05:00,99.01,99.23,99.0,99.22,50338.0,80.6343,80.8134,80.6261,80.8053,50338.0
2020-07-01 12:10:00,99.23,99.32,99.13,99.14,48018.0,80.8134,80.8867,80.732,80.7401,48018.0
2020-07-01 12:15:00,99.14,99.35,99.13,99.27,41623.0,80.7401,80.9112,80.732,80.846,41623.0
2020-07-01 12:20:00,99.27,99.36,99.09,99.12,44940.0,80.846,80.9193,80.6994,80.7239,44940.0
2020-07-01 12:25:00,99.13,99.37,99.12,99.31,31483.0,80.732,80.9275,80.7239,80.8786,31483.0
2020-07-01 12:30:00,99.31,99.38,99.28,99.3,21449.0,80.8786,80.9356,80.8542,80.8705,21449.0
2020-07-01 12:35:00,99.3,99.39,99.26,99.36,33486.0,80.8705,80.9438,80.8379,80.9193,33486.0
2020-07-01 12:40:00,99.37,99.38,99.23,99.26,26569.0,80.9275,80.9356,80.8134,80.8379,26569.0
2020-07-01 12:45:00,99.27,99.36,99.03,99.19,169784.0,80.846,80.9193,80.6506,80.7809,169784.0
2020-07-01 12:50:00,99.2,99.24,99.0,99.11,50211.0,80.789,80.8216,80.6261,80.7157,50211.0
2020-07-01 12:55:00,99.11,99.26,99.11,99.19,36295.0,80.7157,80.8379,80.7157,80.7809,36295.0
2020-07-01 13:00:00,99.21,99.22,99.06,99.16,13612.0,80.7972,80.8053,80.675,80.7564,13612.0
2020-07-01 13:05:00,99.14,99.16,99.03,99.06,22379.0,80.7401,80.7564,80.6506,80.675,22379.0
2020-07-01 13:10:00,99.06,99.14,99.05,99.08,28761.0,80.675,80.7401,80.6669,80.6913,28761.0
2020-07-01 13:15:00,99.08,99.11,99.02,99.03,41120.0,80.6913,80.7157,80.6424,80.6506,41120.0
2020-07-01 13:20:00,99.04,99.08,98.95,99.08,31100.0,80.6587,80.6913,80.5854,80.6913,31100.0
2020-07-01 13:25:00,99.07,99.08,99.01,99.04,21324.0,80.6831,80.6913,80.6343,80.6587,21324.0
2020-07-01 13:30:00,99.04,99.06,98.9,98.92,21510.0,80.6587,80.675,80.5447,80.561,21510.0
2020-07-01 13:35:00,98.93,99.09,98.91,99.08,37979.0,80.5691,80.6994,80.5528,80.6913,37979.0
2020-07-01 13:40:00,99.1,99.14,98.87,98.88,33710.0,80.7076,80.7401,80.5203,80.5284,33710.0
2020-07-01 13:45:00,98.89,98.98,98.88,98.93,20458.0,80.5365,80.6098,80.5284,80.5691,20458.0
2020-07-01 13:50:00,98.92,99.04,98.86,98.97,39698.0,80.561,80.6587,80.5121,80.6017,39698.0
2020-07-01 13:55:00,98.95,99.03,98.91,98.99,32144.0,80.5854,80.6506,80.5528,80.618,32144.0
2020-07-01 14:00:00,98.98,99.14,98.96,99.03,63885.0,80.6098,80.7401,80.5936,80.6506,63885.0
2020-07-01 14:05:00,99.04,99.2,98.98,99.14,29861.0,80.6587,80.789,80.6098,80.7401,29861.0
2020-07-01 14:10:00,99.14,99.21,99.07,99.17,27876.0,80.7401,80.7972,80.6831,80.7646,27876.0
2020-07-01 14:15:00,99.16,99.19,99.1,99.13,32170.0,80.7564,80.7809,80.7076,80.732,32170.0
2020-07-01 14:20:00,99.13,99.28,99.12,99.18,30819.0,80.732,80.8542,80.7239,80.7727,30819.0
2020-07-01 14:25:00,99.19,99.32,99.19,99.31,53423.0,80.7809,80.8867,80.7809,80.8786,53423.0
2020-07-01 14:30:00,99.33,99.47,99.33,99.37,78952.0,80.8949,81.0089,80.8949,80.9275,78952.0
2020-07-01 14:35:00,99.38,99.48,99.29,99.45,44397.0,80.9356,81.017,80.8623,80.9926,44397.0
2020-07-01 14:40:00,99.47,99.59,99.41,99.41,59022.0,81.0089,81.1066,80.96,80.96,59022.0
2020-07-01 14:45:00,99.4,99.44,99.2,99.23,35845.0,80.9519,80.9845,80.789,80.8134,35845.0
2020-07-01 14:50:00,99.24,99.35,99.23,99.33,38526.0,80.8216,80.9112,80.8134,80.8949,38526.0
2020-07-01 14:55:00,99.33,99.46,99.31,99.44,27539.0,80.8949,81.0008,80.8786,80.9845,27539.0
2020-07-01 15:00:00,99.44,99.6,99.44,99.59,47101.0,80.9845,81.1148,80.9845,81.1066,47101.0
2020-07-01 15:05:00,99.59,99.65,99.54,99.64,47158.0,81.1066,81.1555,81.0659,81.1474,47158.0
2020-07-01 15:10:00,99.64,99.65,99.57,99.64,51029.0,81.1474,81.1555,81.0903,81.1474,51029.0
2020-07-01 15:15:00,99.64,99.66,99.52,99.59,38755.0,81.1474,81.1636,81.0496,81.1066,38755.0
2020-07-01 15:20:00,99.59,99.61,99.53,99.55,52828.0,81.1066,81.1229,81.0578,81.0741,52828.0
2020-07-01 15:25:00,99.54,99.57,99.39,99.4,74543.0,81.0659,81.0903,80.9438,80.9519,74543.0
2020-07-01 15:30:00,99.4,99.47,99.25,99.25,56544.0,80.9519,81.0089,80.8297,80.8297,56544.0
2020-07-01 15:35:00,99.25,99.26,99.04,99.06,148043.0,80.8297,80.8379,80.6587,80.675,148043.0
2020-07-01 15:40:00,99.05,99.21,99.01,99.09,62030.0,80.6669,80.7972,80.6343,80.6994,62030.0
2020-07-01 15:45:00,99.1,99.57,99.08,99.5,111671.0,80.7076,81.0903,80.6913,81.0333,111671.0
2020-07-01 15:50:00,99.49,99.65,99.25,99.35,155663.0,81.0252,81.1555,80.8297,80.9112,155663.0
2020-07-01 15:55:00,99.36,99.4,99.06,99.15,298296.0,80.9193,80.9519,80.675,80.7483,298296.0
2020-07-02 09:30:00,99.45,99.99,99.3,99.38,229969.0,80.9926,81.4324,80.8705,80.9356,229969.0
2020-07-02 09:35:00,99.32,99.61,99.15,99.15,97835.0,80.8867,81.1229,80.7483,80.7483,97835.0
2020-07-02 09:40:00,99.16,99.38,98.96,98.96,88141.0,80.7564,80.9356,80.5936,80.5936,88141.0
2020-07-02 09:45:00,98.98,99.05,98.71,98.73,43927.0,80.6098,80.6669,80.39,80.4062,43927.0
2020-07-02 09:50:00,98.74,98.94,98.6,98.83,101726.0,80.4144,80.5773,80.3004,80.4877,101726.0
2020-07-02 09:55:00,98.86,98.9,98.72,98.82,26408.0,80.5121,80.5447,80.3981,80.4795,26408.0
2020-07-02 10:00:00,98.83,99.06,98.82,98.89,49954.0,80.4877,80.675,80.4795,80.5365,49954.0
2020-07-02 10:05:00,98.9,99.1,98.84,98.98,43130.0,80.5447,80.7076,80.4958,80.6098,43130.0
2020-07-02 10:10:00,98.97,99.06,98.71,98.72,43226.0,80.6017,80.675,80.39,80.3981,43226.0
2020-07-02 10:15:00,98.73,98.83,98.45,98.46,58959.0,80.4062,80.4877,80.1782,80.1864,58959.0
2020-07-02 10:20:00,98.47,98.51,98.18,98.37,71240.0,80.1945,80.2271,79.9583,80.1131,71240.0
2020-07-02 10:25:00,98.36,98.39,97.96,97.97,84409.0,80.1049,80.1293,79.7792,79.7873,84409.0
2020-07-02 10:30:00,97.96,98.36,97.86,98.23,164460.0,79.7792,80.1049,79.6977,79.999,164460.0
2020-07-02 10:35:00,98.21,98.25,97.97,98.09,105570.0,79.9828,80.0153,79.7873,79.885,105570.0
2020-07-02 10:40:00,98.1,98.25,97.99,98.24,59522.0,79.8932,80.0153,79.8036,80.0072,59522.0
2020-07-02 10:45:00,98.26,98.47,98.21,98.39,45089.0,80.0235,80.1945,79.9828,80.1293,45089.0
2020-07-02 10:50:00,98.39,98.56,98.33,98.39,56524.0,80.1293,80.2678,80.0805,80.1293,56524.0
2020-07-02 10:55:00,98.39,98.58,98.36,98.58,28122.0,80.1293,80.2841,80.1049,80.2841,28122.0
2020-07-02 11:00:00,98.57,98.67,98.49,98.53,36120.0,80.2759,80.3574,80.2108,80.2434,36120.0
2020-07-02 11:05:00,98.51,98.81,98.48,98.77,50118.0,80.2271,80.4714,80.2026,80.4388,50118.0
2020-07-02 11:10:00,98.77,98.8,98.56,98.63,57529.0,80.4388,80.4633,80.2678,80.3248,57529.0
2020-07-02 11:15:00,98.64,98.72,98.6,98.68,37356.0,80.3329,80.3981,80.3004,80.3655,37356.0
2020-07-02 11:20:00,98.67,98.69,98.51,98.58,47036.0,80.3574,80.3737,80.2271,80.2841,47036.0
2020-07-02 11:25:00,98.55,98.58,98.35,98.44,46392.0,80.2596,80.2841,80.0968,80.1701,46392.0
2020-07-02 11:30:00,98.44,98.67,98.43,98.65,36912.0,80.1701,80.3574,80.1619,80.3411,36912.0
2020-07-02 11:35:00,98.64,98.68,98.5,98.64,34291.0,80.3329,80.3655,80.2189,80.3329,34291.0
2020-07-02 11:40:00,98.63,98.86,98.63,98.8,44284.0,80.3248,80.5121,80.3248,80.4633,44284.0
2020-07-02 11:45:00,98.78,98.89,98.7,98.85,41487.0,80.447,80.5365,80.3818,80.504,41487.0
2020-07-02 11:50:00,98.85,98.92,98.84,98.92,23568.0,80.504,80.561,80.4958,80.561,23568.0
2020-07-02 11:55:00,98.94,99.04,98.86,98.88,55233.0,80.5773,80.6587,80.5121,80.5284,55233.0
2020-07-02 12:00:00,98.88,98.88,98.68,98.74,33904.0,80.5284,80.5284,80.3655,80.4144,33904.0
2020-07-02 12:05:00,98.7,98.74,98.66,98.71,25142.0,80.3818,80.4144,80.3492,80.39,25142.0
2020-07-02 12:10:00,98.7,98.73,98.46,98.48,45850.0,80.3818,80.4062,80.1864,80.2026,45850.0
2020-07-02 12:15:00,98.48,98.52,98.38,98.41,36549.0,80.2026,80.2352,80.1212,80.1456,36549.0
2020-07-02 12:20:00,98.41,98.53,98.4,98.42,26412.0,80.1456,80.2434,80.1375,80.1538,26412.0
2020-07-02 12:25:00,98.42,98.46,98.33,98.36,31738.0,80.1538,80.1864,80.0805,80.1049,31738.0
2020-07-02 12:30:00,98.37,98.49,98.33,98.47,46436.0,80.1131,80.2108,80.0805,80.1945,46436.0
2020-07-02 12:35:00,98.47,98.49,98.33,98.4,29436.0,80.1945,80.2108,80.0805,80.1375,29436.0
2020-07-02 12:40:00,98.41,98.43,98.32,98.4,30016.0,80.1456,80.1619,80.0723,80.1375,30016.0
2020-07-02 12:45:00,98.4,98.45,98.32,98.38,38652.0,80.1375,80.1782,80.0723,80.1212,38652.0
2020-07-02 12:50:00,98.38,98.49,98.37,98.4,19710.0,80.1212,80.2108,80.1131,80.1375,19710.0
2020-07-02 12:55:00,98.41,98.46,98.21,98.31,105853.0,80.1456,80.1864,79.9828,80.0642,105853.0
2020-07-02 13:00:00,98.32,98.32,98.14,98.26,37968.0,80.0723,80.0723,79.9257,80.0235,37968.0
2020-07-02 13:05:00,98.24,98.28,98.16,98.17,67474.0,80.0072,80.0398,79.942,79.9502,67474.0
2020-07-02 13:10:00,98.17,98.22,98.11,98.2,42914.0,79.9502,79.9909,79.9013,79.9746,42914.0
2020-07-02 13:15:00,98.19,98.49,98.16,98.48,42496.0,79.9665,80.2108,79.942,80.2026,42496.0
2020-07-02 13:20:00,98.49,98.56,98.46,98.47,21990.0,80.2108,80.2678,80.1864,80.1945,21990.0
2020-07-02 13:25:00,98.47,98.48,98.42,98.48,21362.0,80.1945,80.2026,80.1538,80.2026,21362.0
2020-07-02 13:30:00,98.46,98.54,98.45,98.53,17462.0,80.1864,80.2515,80.1782,80.2434,17462.0
2020-07-02 13:35:00,98.52,98.59,98.5,98.53,33366.0,80.2352,80.2922,80.2189,80.2434,33366.0
2020-07-02 13:40:00,98.54,98.59,98.45,98.49,26357.0,80.2515,80.2922,80.1782,80.2108,26357.0
2020-07-02 13:45:00,98.49,98.61,98.49,98.6,20695.0,80.2108,80.3085,80.2108,80.3004,20695.0
2020-07-02 13:50:00,98.6,98.65,98.56,98.61,25518.0,80.3004,80.3411,80.2678,80.3085,25518.0
2020-07-02 13:55:00,98.62,98.63,98.48,98.49,48295.0,80.3167,80.3248,80.2026,80.2108,48295.0
2020-07-02 14:00:00,98.48,98.6,98.45,98.57,44031.0,80.2026,80.3004,80.1782,80.2759,44031.0
2020-07-02 14:05:00,98.58,98.6,98.54,98.55,26857.0,80.2841,80.3004,80.2515,80.2596,26857.0
2020-07-02 14:10:00,98.55,98.62,98.53,98.62,25024.0,80.2596,80.3167,80.2434,80.3167,25024.0
2020-07-02 14:15:00,98.62,98.62,98.53,98.57,28259.0,80.3167,80.3167,80.2434,80.2759,28259.0
2020-07-02 14:20:00,98.55,98.66,98.51,98.65,35403.0,80.2596,80.3492,80.2271,80.3411,35403.0
2020-07-02 14:25:00,98.65,98.78,98.64,98.75,29135.0,80.3411,80.447,80.3329,80.4225,29135.0
2020-07-02 14:30:00,98.76,98.87,98.76,98.84,26839.0,80.4307,80.5203,80.4307,80.4958,26839.0
2020-07-02 14:35:00,98.84,98.97,98.8,98.97,37731.0,80.4958,80.6017,80.4633,80.6017,37731.0
2020-07-02 14:40:00,98.96,99.04,98.89,98.95,131946.0,80.5936,80.6587,80.5365,80.5854,131946.0
2020-07-02 14:45:00,98.94,99.01,98.85,98.99,46300.0,80.5773,80.6343,80.504,80.618,46300.0
2020-07-02 14:50:00,98.99,99.07,98.93,98.97,34639.0,80.618,80.6831,80.5691,80.6017,34639.0
2020-07-02 14:55:00,98.98,98.99,98.81,98.84,42355.0,80.6098,80.618,80.4714,80.4958,42355.0
2020-07-02 15:00:00,98.83,98.97,98.83,98.86,36034.0,80.4877,80.6017,80.4877,80.5121,36034.0
2020-07-02 15:05:00,98.86,98.96,98.85,98.96,44080.0,80.5121,80.5936,80.504,80.5936,44080.0
2020-07-02 15:10:00,98.95,98.98,98.79,98.83,29620.0,80.5854,80.6098,80.4551,80.4877,29620.0
2020-07-02 15:15:00,98.83,98.86,98.76,98.76,35525.0,80.4877,80.5121,80.4307,80.4307,35525.0
2020-07-02 15:20:00,98.76,98.91,98.74,98.88,41278.0,80.4307,80.5528,80.4144,80.5284,41278.0
2020-07-02 15:25:00,98.87,98.87,98.7,98.78,59646.0,80.5203,80.5203,80.3818,80.447,59646.0
2020-07-02 15:30:00,98.77,98.89,98.7,98.86,65989.0,80.4388,80.5365,80.3818,80.5121,65989.0
2020-07-02 15:35:00,98.86,98.99,98.85,98.98,60757.0,80.5121,80.618,80.504,80.6098,60757.0
2020-07-02 15:40:00,98.99,99.02,98.84,98.85,101254.0,80.618,80.6424,80.4958,80.504,101254.0
2020-07-02 15:45:00,98.84,98.88,98.7,98.72,74200.0,80.4958,80.5284,80.3818,80.3981,74200.0
2020-07-02 15:50:00,98.72,98.8,98.55,98.61,101323.0,80.3981,80.4633,80.2596,80.3085,101323.0
2020-07-02 15:55:00,98.61,98.88,98.44,98.87,303333.0,80.3085,80.5284,80.1701,80.5203,303333.0
2020-07-06 09:30:00,99.64,99.8,99.2,99.54,253548.0,81.1474,81.2777,80.789,81.0659,253548.0
2020-07-06 09:35:00,99.48,99.49,98.59,98.65,171911.0,81.017,81.0252,80.2922,80.3411,171911.0
2020-07-06 09:40:00,98.65,98.76,98.36,98.43,161206.0,80.3411,80.4307,80.1049,80.1619,161206.0
2020-07-06 09:45:00,98.43,98.58,98.2,98.29,131742.0,80.1619,80.2841,79.9746,80.0479,131742.0
2020-07-06 09:50:00,98.29,98.37,98.16,98.25,145897.0,80.0479,80.1131,79.942,80.0153,145897.0
2020-07-06 09:55:00,98.25,98.59,98.22,98.52,125239.0,80.0153,80.2922,79.9909,80.2352,125239.0
2020-07-06 10:00:00,98.52,98.68,98.16,98.16,99029.0,80.2352,80.3655,79.942,79.942,99029.0
2020-07-06 10:05:00,98.19,98.26,97.95,98.17,148274.0,79.9665,80.0235,79.771,79.9502,148274.0
2020-07-06 10:10:00,98.16,98.54,98.08,98.51,62138.0,79.942,80.2515,79.8769,80.2271,62138.0
2020-07-06 10:15:00,98.51,98.78,98.34,98.76,44577.0,80.2271,80.447,80.0886,80.4307,44577.0
2020-07-06 10:20:00,98.75,98.84,98.7,98.75,42058.0,80.4225,80.4958,80.3818,80.4225,42058.0
2020-07-06 10:25:00,98.77,98.86,98.61,98.63,51125.0,80.4388,80.5121,80.3085,80.3248,51125.0
2020-07-06 10:30:00,98.62,98.68,98.43,98.67,50655.0,80.3167,80.3655,80.1619,80.3574,50655.0
2020-07-06 10:35:00,98.67,98.69,98.47,98.51,47985.0,80.3574,80.3737,80.1945,80.2271,47985.0
2020-07-06 10:40:00,98.51,98.59,98.45,98.55,63057.0,80.2271,80.2922,80.1782,80.2596,63057.0
2020-07-06 10:45:00,98.57,98.94,98.56,98.89,28326.0,80.2759,80.5773,80.2678,80.5365,28326.0
2020-07-06 10:50:00,98.9,98.96,98.85,98.95,38082.0,80.5447,80.5936,80.504,80.5854,38082.0
2020-07-06 10:55:00,98.96,99.2,98.95,99.17,27978.0,80.5936,80.789,80.5854,80.7646,27978.0
2020-07-06 11:00:00,99.18,99.19,99.05,99.1,27223.0,80.7727,80.7809,80.6669,80.7076,27223.0
2020-07-06 11:05:00,99.1,99.12,98.96,98.98,39230.0,80.7076,80.7239,80.5936,80.6098,39230.0
2020-07-06 11:10:00,98.99,99.17,98.95,99.11,38982.0,80.618,80.7646,80.5854,80.7157,38982.0
2020-07-06 11:15:00,99.11,99.24,99.07,99.21,30259.0,80.7157,80.8216,80.6831,80.7972,30259.0
2020-07-06 11:20:00,99.19,99.2,99.02,99.13,27037.0,80.7809,80.789,80.6424,80.732,27037.0
2020-07-06 11:25:00,99.13,99.35,99.09,99.29,23993.0,80.732,80.9112,80.6994,80.8623,23993.0
2020-07-06 11:30:00,99.29,99.29,99.18,99.22,21832.0,80.8623,80.8623,80.7727,80.8053,21832.0
2020-07-06 11:35:00,99.24,99.34,99.22,99.32,20472.0,80.8216,80.903,80.8053,80.8867,20472.0
2020-07-06 11:40:00,99.33,99.33,99.14,99.31,26104.0,80.8949,80.8949,80.7401,80.8786,26104.0
2020-07-06 11:45:00,99.3,99.47,99.29,99.47,40734.0,80.8705,81.0089,80.8623,81.0089,40734.0
2020-07-06 11:50:00,99.46,99.61,99.38,99.48,46525.0,81.0008,81.1229,80.9356,81.017,46525.0
2020-07-06 11:55:00,99.46,99.54,99.42,99.5,26174.0,81.0008,81.0659,80.9682,81.0333,26174.0
2020-07-06 12:00:00,99.52,99.61,99.49,99.61,43630.0,81.0496,81.1229,81.0252,81.1229,43630.0
2020-07-06 12:05:00,99.64,99.73,99.57,99.58,42378.0,81.1474,81.2206,81.0903,81.0985,42378.0
2020-07-06 12:10:00,99.57,99.58,99.33,99.36,27522.0,81.0903,81.0985,80.8949,80.9193,27522.0
2020-07-06 12:15:00,99.36,99.53,99.34,99.41,42781.0,80.9193,81.0578,80.903,80.96,42781.0
2020-07-06 12:20:00,99.39,99.51,99.32,99.41,32786.0,80.9438,81.0415,80.8867,80.96,32786.0
2020-07-06 12:25:00,99.4,99.61,99.39,99.44,29102.0,80.9519,81.1229,80.9438,80.9845,29102.0
2020-07-06 12:30:00,99.43,99.5,99.41,99.47,18289.0,80.9763,81.0333,80.96,81.0089,18289.0
2020-07-06 12:35:00,99.46,99.59,99.46,99.58,26094.0,81.0008,81.1066,81.0008,81.0985,26094.0
2020-07-06 12:40:00,99.57,99.58,99.54,99.57,19082.0,81.0903,81.0985,81.0659,81.0903,19082.0
2020-07-06 12:45:00,99.56,99.63,99.52,99.59,37819.0,81.0822,81.1392,81.0496,81.1066,37819.0
2020-07-06 12:50:00,99.58,99.68,99.55,99.63,21117.0,81.0985,81.1799,81.0741,81.1392,21117.0
2020-07-06 12:55:00,99.64,99.68,99.55,99.56,27861.0,81.1474,81.1799,81.0741,81.0822,27861.0
2020-07-06 13:00:00,99.56,99.67,99.55,99.56,52982.0,81.0822,81.1718,81.0741,81.0822,52982.0
2020-07-06 13:05:00,99.56,99.72,99.56,99.71,35676.0,81.0822,81.2125,81.0822,81.2044,35676.0
2020-07-06 13:10:00,99.7,99.77,99.56,99.59,48546.0,81.1962,81.2532,81.0822,81.1066,48546.0
2020-07-06 13:15:00,99.56,99.59,99.46,99.52,26636.0,81.0822,81.1066,81.0008,81.0496,26636.0
2020-07-06 13:20:00,99.53,99.53,99.32,99.39,23795.0,81.0578,81.0578,80.8867,80.9438,23795.0
2020-07-06 13:25:00,99.4,99.45,99.33,99.45,23789.0,80.9519,80.9926,80.8949,80.9926,23789.0
2020-07-06 13:30:00,99.45,99.46,99.35,99.4,26404.0,80.9926,81.0008,80.9112,80.9519,26404.0
2020-07-06 13:35:00,99.38,99.42,99.26,99.36,33077.0,80.9356,80.9682,80.8379,80.9193,33077.0
2020-07-06 13:40:00,99.36,99.48,99.3,99.45,25359.0,80.9193,81.017,80.8705,80.9926,25359.0
2020-07-06 13:45:00,99.46,99.46,99.22,99.23,26281.0,81.0008,81.0008,80.8053,80.8134,26281.0
2020-07-06 13:50:00,99.22,99.26,99.16,99.24,39396.0,80.8053,80.8379,80.7564,80.8216,39396.0
2020-07-06 13:55:00,99.25,99.38,99.2,99.33,34697.0,80.8297,80.9356,80.789,80.8949,34697.0
2020-07-06 14:00:00,99.32,99.4,99.27,99.38,35487.0,80.8867,80.9519,80.846,80.9356,35487.0
2020-07-06 14:05:00,99.37,99.38,99.21,99.33,27190.0,80.9275,80.9356,80.7972,80.8949,27190.0
2020-07-06 14:10:00,99.32,99.33,99.22,99.3,34681.0,80.8867,80.8949,80.8053,80.8705,34681.0
2020-07-06 14:15:00,99.3,99.35,99.25,99.26,34935.0,80.8705,80.9112,80.8297,80.8379,34935.0
2020-07-06 14:20:00,99.27,99.33,99.16,99.32,34841.0,80.846,80.8949,80.7564,80.8867,34841.0
2020-07-06 14:25:00,99.31,99.31,99.02,99.05,77992.0,80.8786,80.8786,80.6424,80.6669,77992.0
2020-07-06 14:30:00,99.04,99.16,99.03,99.16,43929.0,80.6587,80.7564,80.6506,80.7564,43929.0
2020-07-06 14:35:00,99.16,99.23,99.1,99.11,43839.0,80.7564,80.8134,80.7076,80.7157,43839.0
2020-07-06 14:40:00,99.13,99.14,99.05,99.09,29904.0,80.732,80.7401,80.6669,80.6994,29904.0
2020-07-06 14:45:00,99.1,99.16,99.08,99.12,31332.0,80.7076,80.7564,80.6913,80.7239,31332.0
2020-07-06 14:50:00,99.12,99.16,98.93,98.95,67976.0,80.7239,80.7564,80.5691,80.5854,67976.0
2020-07-06 14:55:00,98.94,98.97,98.84,98.87,46340.0,80.5773,80.6017,80.4958,80.5203,46340.0
2020-07-06 15:00:00,98.86,98.87,98.71,98.75,38652.0,80.5121,80.5203,80.39,80.4225,38652.0
2020-07-06 15:05:00,98.75,98.77,98.61,98.64,39664.0,80.4225,80.4388,80.3085,80.3329,39664.0
2020-07-06 15:10:00,98.64,98.8,98.62,98.78,65998.0,80.3329,80.4633,80.3167,80.447,65998.0
2020-07-06 15:15:00,98.76,98.84,98.68,98.84,60709.0,80.4307,80.4958,80.3655,80.4958,60709.0
2020-07-06 15:20:00,98.86,98.93,98.84,98.89,38448.0,80.5121,80.5691,80.4958,80.5365,38448.0
2020-07-06 15:25:00,98.89,98.93,98.82,98.88,31192.0,80.5365,80.5691,80.4795,80.5284,31192.0
2020-07-06 15:30:00,98.88,98.95,98.81,98.93,45885.0,80.5284,80.5854,80.4714,80.5691,45885.0
2020-07-06 15:35:00,98.95,98.97,98.86,98.91,33821.0,80.5854,80.6017,80.5121,80.5528,33821.0
2020-07-06 15:40:00,98.89,98.97,98.83,98.89,33804.0,80.5365,80.6017,80.4877,80.5365,33804.0
2020-07-06 15:45:00,98.88,99.04,98.79,99.03,67313.0,80.5284,80.6587,80.4551,80.6506,67313.0
2020-07-06 15:50:00,99.02,99.04,98.81,98.9,98354.0,80.6424,80.6587,80.4714,80.5447,98354.0
2020-07-06 15:55:00,98.88,99.06,98.71,99.03,264366.0,80.5284,80.675,80.39,80.6506,264366.0
2020-07-07 09:30:00,98.68,99.38,98.58,98.9,197813.0,80.3655,80.9356,80.2841,80.5447,197813.0
2020-07-07 09:35:00,98.85,98.98,98.56,98.88,64946.0,80.504,80.6098,80.2678,80.5284,64946.0
2020-07-07 09:40:00,98.86,99.0,98.72,98.78,56010.0,80.5121,80.6261,80.3981,80.447,56010.0
2020-07-07 09:45:00,98.7,98.97,98.65,98.73,55092.0,80.3818,80.6017,80.3411,80.4062,55092.0
2020-07-07 09:50:00,98.73,99.0,98.73,98.87,43548.0,80.4062,80.6261,80.4062,80.5203,43548.0
2020-07-07 09:55:00,98.87,99.1,98.85,99.03,78789.0,80.5203,80.7076,80.504,80.6506,78789.0
2020-07-07 10:00:00,99.03,99.63,99.0,99.6,69081.0,80.6506,81.1392,80.6261,81.1148,69081.0
2020-07-07 10:05:00,99.58,99.58,99.39,99.43,41553.0,81.0985,81.0985,80.9438,80.9763,41553.0
2020-07-07 10:10:00,99.43,99.62,99.31,99.5,49424.0,80.9763,81.1311,80.8786,81.0333,49424.0
2020-07-07 10:15:00,99.54,99.71,99.31,99.33,64935.0,81.0659,81.2044,80.8786,80.8949,64935.0
2020-07-07 10:20:00,99.32,99.56,99.16,99.55,45617.0,80.8867,81.0822,80.7564,81.0741,45617.0
2020-07-07 10:25:00,99.57,99.69,99.44,99.54,90664.0,81.0903,81.1881,80.9845,81.0659,90664.0
2020-07-07 10:30:00,99.56,99.79,99.4,99.45,39555.0,81.0822,81.2695,80.9519,80.9926,39555.0
2020-07-07 10:35:00,99.46,99.58,99.39,99.47,27980.0,81.0008,81.0985,80.9438,81.0089,27980.0
2020-07-07 10:40:00,99.45,99.48,99.34,99.4,36302.0,80.9926,81.017,80.903,80.9519,36302.0
2020-07-07 10:45:00,99.38,99.51,99.34,99.48,45920.0,80.9356,81.0415,80.903,81.017,45920.0
2020-07-07 10:50:00,99.49,99.8,99.44,99.8,62658.0,81.0252,81.2777,80.9845,81.2777,62658.0
2020-07-07 10:55:00,99.79,99.79,99.45,99.49,32436.0,81.2695,81.2695,80.9926,81.0252,32436.0
2020-07-07 11:00:00,99.5,99.72,99.49,99.56,30703.0,81.0333,81.2125,81.0252,81.0822,30703.0
2020-07-07 11:05:00,99.55,99.63,99.43,99.6,46282.0,81.0741,81.1392,80.9763,81.1148,46282.0
2020-07-07 11:10:00,99.6,99.76,99.59,99.7,44566.0,81.1148,81.2451,81.1066,81.1962,44566.0
2020-07-07 11:15:00,99.71,99.71,99.62,99.68,42856.0,81.2044,81.2044,81.1311,81.1799,42856.0
2020-07-07 11:20:00,99.68,99.73,99.56,99.63,32435.0,81.1799,81.2206,81.0822,81.1392,32435.0
2020-07-07 11:25:00,99.63,99.64,99.48,99.54,79584.0,81.1392,81.1474,81.017,81.0659,79584.0
2020-07-07 11:30:00,99.56,99.75,99.51,99.62,49564.0,81.0822,81.2369,81.0415,81.1311,49564.0
2020-07-07 11:35:00,99.61,99.93,99.6,99.93,57373.0,81.1229,81.3835,81.1148,81.3835,57373.0
2020-07-07 11:40:00,99.91,99.95,99.74,99.95,54070.0,81.3672,81.3998,81.2288,81.3998,54070.0
2020-07-07 11:45:00,99.94,99.96,99.88,99.95,37708.0,81.3917,81.408,81.3428,81.3998,37708.0
2020-07-07 11:50:00,99.94,100.18,99.92,100.1,268140.0,81.3917,81.5871,81.3754,81.522,268140.0
2020-07-07 11:55:00,100.1,100.12,99.87,100.12,65734.0,81.522,81.5383,81.3347,81.5383,65734.0
2020-07-07 12:00:00,100.12,100.33,100.12,100.25,93717.0,81.5383,81.7093,81.5383,81.6441,93717.0
2020-07-07 12:05:00,100.28,100.35,100.16,100.29,64192.0,81.6686,81.7256,81.5708,81.6767,64192.0
2020-07-07 12:10:00,100.31,100.49,100.29,100.34,65141.0,81.693,81.8396,81.6767,81.7174,65141.0
2020-07-07 12:15:00,100.35,100.58,100.33,100.53,99092.0,81.7256,81.9129,81.7093,81.8722,99092.0
2020-07-07 12:20:00,100.53,100.69,100.47,100.51,77646.0,81.8722,82.0025,81.8233,81.8559,77646.0
2020-07-07 12:25:00,100.52,100.58,100.37,100.37,80646.0,81.864,81.9129,81.7419,81.7419,80646.0
2020-07-07 12:30:00,100.38,100.41,100.27,100.35,34759.0,81.75,81.7744,81.6604,81.7256,34759.0
2020-07-07 12:35:00,100.36,100.43,100.3,100.41,47745.0,81.7337,81.7907,81.6849,81.7744,47745.0
2020-07-07 12:40:00,100.41,100.46,100.33,100.44,36576.0,81.7744,81.8152,81.7093,81.7989,36576.0
2020-07-07 12:45:00,100.42,100.55,100.42,100.55,32385.0,81.7826,81.8885,81.7826,81.8885,32385.0
2020-07-07 12:50:00,100.54,100.56,100.47,100.47,31832.0,81.8803,81.8966,81.8233,81.8233,31832.0
2020-07-07 12:55:00,100.47,100.49,100.26,100.33,48530.0,81.8233,81.8396,81.6523,81.7093,48530.0
2020-07-07 13:00:00,100.32,100.39,100.26,100.28,21970.0,81.7011,81.7582,81.6523,81.6686,21970.0
2020-07-07 13:05:00,100.28,100.34,100.17,100.19,39618.0,81.6686,81.7174,81.579,81.5953,39618.0
2020-07-07 13:10:00,100.18,100.21,100.13,100.16,32134.0,81.5871,81.6116,81.5464,81.5708,32134.0
2020-07-07 13:15:00,100.17,100.19,100.13,100.16,28117.0,81.579,81.5953,81.5464,81.5708,28117.0
2020-07-07 13:20:00,100.15,100.17,100.08,100.17,40371.0,81.5627,81.579,81.5057,81.579,40371.0
2020-07-07 13:25:00,100.17,100.18,99.94,100.09,52878.0,81.579,81.5871,81.3917,81.5138,52878.0
2020-07-07 13:30:00,100.09,100.11,99.99,100.03,25349.0,81.5138,81.5301,81.4324,81.465,25349.0
2020-07-07 13:35:00,100.05,100.12,100.05,100.06,21773.0,81.4813,81.5383,81.4813,81.4894,21773.0
2020-07-07 13:40:00,100.05,100.1,99.98,100.05,38400.0,81.4813,81.522,81.4242,81.4813,38400.0
2020-07-07 13:45:00,100.04,100.04,99.9,99.97,27251.0,81.4731,81.4731,81.3591,81.4161,27251.0
2020-07-07 13:50:00,99.97,100.03,99.84,99.9,22950.0,81.4161,81.465,81.3102,81.3591,22950.0
2020-07-07 13:55:00,99.91,99.97,99.86,99.92,25696.0,81.3672,81.4161,81.3265,81.3754,25696.0
2020-07-07 14:00:00,99.89,99.92,99.73,99.73,45410.0,81.351,81.3754,81.2206,81.2206,45410.0
2020-07-07 14:05:00,99.73,99.79,99.69,99.73,35814.0,81.2206,81.2695,81.1881,81.2206,35814.0
2020-07-07 14:10:00,99.73,99.82,99.71,99.75,28176.0,81.2206,81.2939,81.2044,81.2369,28176.0
2020-07-07 14:15:00,99.75,99.76,99.65,99.67,30385.0,81.2369,81.2451,81.1555,81.1718,30385.0
2020-07-07 14:20:00,99.66,99.68,99.57,99.66,20924.0,81.1636,81.1799,81.0903,81.1636,20924.0
2020-07-07 14:25:00,99.68,99.73,99.56,99.56,105268.0,81.1799,81.2206,81.0822,81.0822,105268.0
2020-07-07 14:30:00,99.56,99.56,99.42,99.49,55959.0,81.0822,81.0822,80.9682,81.0252,55959.0
2020-07-07 14:35:00,99.48,99.65,99.47,99.65,33896.0,81.017,81.1555,81.0089,81.1555,33896.0
2020-07-07 14:40:00,99.66,99.78,99.65,99.72,107983.0,81.1636,81.2614,81.1555,81.2125,107983.0
2020-07-07 14:45:00,99.71,99.77,99.66,99.75,28531.0,81.2044,81.2532,81.1636,81.2369,28531.0
2020-07-07 14:50:00,99.75,99.81,99.7,99.75,62118.0,81.2369,81.2858,81.1962,81.2369,62118.0
2020-07-07 14:55:00,99.74,99.92,99.74,99.92,33633.0,81.2288,81.3754,81.2288,81.3754,33633.0
2020-07-07 15:00:00,99.93,99.93,99.76,99.79,38105.0,81.3835,81.3835,81.2451,81.2695,38105.0
2020-07-07 15:05:00,99.78,99.93,99.67,99.72,45685.0,81.2614,81.3835,81.1718,81.2125,45685.0
2020-07-07 15:10:00,99.71,99.74,99.6,99.7,42906.0,81.2044,81.2288,81.1148,81.1962,42906.0
2020-07-07 15:15:00,99.69,99.86,99.64,99.86,44795.0,81.1881,81.3265,81.1474,81.3265,44795.0
2020-07-07 15:20:00,99.85,99.88,99.72,99.79,38980.0,81.3184,81.3428,81.2125,81.2695,38980.0
2020-07-07 15:25:00,99.79,99.82,99.66,99.7,45328.0,81.2695,81.2939,81.1636,81.1962,45328.0
2020-07-07 15:30:00,99.7,99.81,99.67,99.74,90729.0,81.1962,81.2858,81.1718,81.2288,90729.0
2020-07-07 15:35:00,99.75,99.76,99.63,99.68,67927.0,81.2369,81.2451,81.1392,81.1799,67927.0
2020-07-07 15:40:00,99.69,99.73,99.6,99.67,65824.0,81.1881,81.2206,81.1148,81.1718,65824.0
2020-07-07 15:45:00,99.67,99.71,99.42,99.45,102463.0,81.1718,81.2044,80.9682,80.9926,102463.0
2020-07-07 15:50:00,99.46,99.48,99.25,99.29,156553.0,81.0008,81.017,80.8297,80.8623,156553.0
2020-07-07 15:55:00,99.29,99.49,99.26,99.42,295519.0,80.8623,81.0252,80.8379,80.9682,295519.0
2020-07-08 09:30:00,99.79,100.38,99.62,100.32,223234.0,81.2695,81.75,81.1311,81.7011,223234.0
2020-07-08 09:35:00,100.33,100.35,99.94,100.31,90424.0,81.7093,81.7256,81.3917,81.693,90424.0
2020-07-08 09:40:00,100.31,100.57,100.23,100.47,119379.0,81.693,81.9047,81.6279,81.8233,119379.0
2020-07-08 09:45:00,100.49,100.49,99.91,99.91,67013.0,81.8396,81.8396,81.3672,81.3672,67013.0
2020-07-08 09:50:00,99.91,100.2,99.91,99.95,71988.0,81.3672,81.6034,81.3672,81.3998,71988.0
2020-07-08 09:55:00,99.95,100.07,99.86,99.98,52804.0,81.3998,81.4975,81.3265,81.4242,52804.0
2020-07-08 10:00:00,99.98,100.03,99.84,99.93,75867.0,81.4242,81.465,81.3102,81.3835,75867.0
2020-07-08 10:05:00,99.93,100.04,99.85,99.89,79926.0,81.3835,81.4731,81.3184,81.351,79926.0
2020-07-08 10:10:00,99.88,99.98,99.84,99.87,46471.0,81.3428,81.4242,81.3102,81.3347,46471.0
2020-07-08 10:15:00,99.87,100.02,99.84,99.98,71732.0,81.3347,81.4568,81.3102,81.4242,71732.0
2020-07-08 10:20:00,99.98,100.19,99.96,100.0,58093.0,81.4242,81.5953,81.408,81.4405,58093.0
2020-07-08 10:25:00,99.98,100.11,99.89,99.93,38247.0,81.4242,81.5301,81.351,81.3835,38247.0
2020-07-08 10:30:00,99.93,100.04,99.89,100.04,40879.0,81.3835,81.4731,81.351,81.4731,40879.0
2020-07-08 10:35:00,100.05,100.07,99.94,100.01,47080.0,81.4813,81.4975,81.3917,81.4487,47080.0
2020-07-08 10:40:00,100.02,100.12,99.94,100.09,77336.0,81.4568,81.5383,81.3917,81.5138,77336.0
2020-07-08 10:45:00,100.08,100.08,99.94,99.99,85532.0,81.5057,81.5057,81.3917,81.4324,85532.0
2020-07-08 10:50:00,99.98,100.02,99.89,99.95,38341.0,81.4242,81.4568,81.351,81.3998,38341.0
2020-07-08 10:55:00,100.0,100.0,99.79,99.85,44600.0,81.4405,81.4405,81.2695,81.3184,44600.0
2020-07-08 11:00:00,99.86,99.91,99.71,99.81,59529.0,81.3265,81.3672,81.2044,81.2858,59529.0
2020-07-08 11:05:00,99.82,99.86,99.5,99.52,73737.0,81.2939,81.3265,81.0333,81.0496,73737.0
2020-07-08 11:10:00,99.54,99.74,99.48,99.71,41225.0,81.0659,81.2288,81.017,81.2044,41225.0
2020-07-08 11:15:00,99.73,99.74,99.36,99.37,92333.0,81.2206,81.2288,80.9193,80.9275,92333.0
2020-07-08 11:20:00,99.38,99.56,99.29,99.52,54390.0,80.9356,81.0822,80.8623,81.0496,54390.0
2020-07-08 11:25:00,99.52,99.73,99.43,99.71,57543.0,81.0496,81.2206,80.9763,81.2044,57543.0
2020-07-08 11:30:00,99.74,99.74,99.55,99.66,45252.0,81.2288,81.2288,81.0741,81.1636,45252.0
2020-07-08 11:35:00,99.65,99.69,99.53,99.61,56711.0,81.1555,81.1881,81.0578,81.1229,56711.0
2020-07-08 11:40:00,99.61,99.77,99.57,99.76,49148.0,81.1229,81.2532,81.0903,81.2451,49148.0
2020-07-08 11:45:00,99.75,99.81,99.64,99.75,42671.0,81.2369,81.2858,81.1474,81.2369,42671.0
2020-07-08 11:50:00,99.74,99.77,99.6,99.74,62056.0,81.2288,81.2532,81.1148,81.2288,62056.0
2020-07-08 11:55:00,99.74,99.75,99.6,99.62,25037.0,81.2288,81.2369,81.1148,81.1311,25037.0
2020-07-08 12:00:00,99.63,99.66,99.51,99.54,130385.0,81.1392,81.1636,81.0415,81.0659,130385.0
2020-07-08 12:05:00,99.54,99.61,99.51,99.59,56055.0,81.0659,81.1229,81.0415,81.1066,56055.0
2020-07-08 12:10:00,99.6,99.71,99.59,99.63,35825.0,81.1148,81.2044,81.1066,81.1392,35825.0
2020-07-08 12:15:00,99.63,99.69,99.56,99.69,37288.0,81.1392,81.1881,81.0822,81.1881,37288.0
2020-07-08 12:20:00,99.68,99.7,99.54,99.59,18461.0,81.1799,81.1962,81.0659,81.1066,18461.0
2020-07-08 12:25:00,99.59,99.63,99.53,99.6,26026.0,81.1066,81.1392,81.0578,81.1148,26026.0
2020-07-08 12:30:00,99.6,99.64,99.58,99.61,16970.0,81.1148,81.1474,81.0985,81.1229,16970.0
2020-07-08 12:35:00,99.61,99.66,99.51,99.53,32916.0,81.1229,81.1636,81.0415,81.0578,32916.0
2020-07-08 12:40:00,99.53,99.53,99.39,99.39,27643.0,81.0578,81.0578,80.9438,80.9438,27643.0
2020-07-08 12:45:00,99.4,99.4,99.32,99.36,20846.0,80.9519,80.9519,80.8867,80.9193,20846.0
2020-07-08 12:50:00,99.38,99.44,99.2,99.24,56611.0,80.9356,80.9845,80.789,80.8216,56611.0
2020-07-08 12:55:00,99.23,99.51,99.22,99.42,71418.0,80.8134,81.0415,80.8053,80.9682,71418.0
2020-07-08 13:00:00,99.44,99.44,99.26,99.3,38065.0,80.9845,80.9845,80.8379,80.8705,38065.0
2020-07-08 13:05:00,99.29,99.31,99.13,99.22,69685.0,80.8623,80.8786,80.732,80.8053,69685.0
2020-07-08 13:10:00,99.22,99.26,99.15,99.24,36288.0,80.8053,80.8379,80.7483,80.8216,36288.0
2020-07-08 13:15:00,99.25,99.26,99.1,99.12,31416.0,80.8297,80.8379,80.7076,80.7239,31416.0
2020-07-08 13:20:00,99.12,99.14,98.96,98.96,52947.0,80.7239,80.7401,80.5936,80.5936,52947.0
2020-07-08 13:25:00,98.96,98.96,98.72,98.73,81616.0,80.5936,80.5936,80.3981,80.4062,81616.0
2020-07-08 13:30:00,98.74,98.75,98.57,98.64,64403.0,80.4144,80.4225,80.2759,80.3329,64403.0
2020-07-08 13:35:00,98.65,98.92,98.6,98.91,44028.0,80.3411,80.561,80.3004,80.5528,44028.0
2020-07-08 13:40:00,98.91,98.98,98.89,98.96,23117.0,80.5528,80.6098,80.5365,80.5936,23117.0
2020-07-08 13:45:00,98.95,98.95,98.82,98.88,25576.0,80.5854,80.5854,80.4795,80.5284,25576.0
2020-07-08 13:50:00,98.87,98.88,98.71,98.71,35416.0,80.5203,80.5284,80.39,80.39,35416.0
2020-07-08 13:55:00,98.71,98.73,98.61,98.66,33987.0,80.39,80.4062,80.3085,80.3492,33987.0
2020-07-08 14:00:00,98.67,98.75,98.59,98.61,34432.0,80.3574,80.4225,80.2922,80.3085,34432.0
2020-07-08 14:05:00,98.61,98.71,98.61,98.67,29111.0,80.3085,80.39,80.3085,80.3574,29111.0
2020-07-08 14:10:00,98.66,98.74,98.61,98.7,29869.0,80.3492,80.4144,80.3085,80.3818,29869.0
2020-07-08 14:15:00,98.72,98.74,98.67,98.72,27804.0,80.3981,80.4144,80.3574,80.3981,27804.0
2020-07-08 14:20:00,98.71,98.84,98.62,98.72,68562.0,80.39,80.4958,80.3167,80.3981,68562.0
2020-07-08 14:25:00,98.73,98.94,98.73,98.88,100147.0,80.4062,80.5773,80.4062,80.5284,100147.0
2020-07-08 14:30:00,98.88,98.88,98.73,98.73,30176.0,80.5284,80.5284,80.4062,80.4062,30176.0
2020-07-08 14:35:00,98.71,98.74,98.67,98.74,24186.0,80.39,80.4144,80.3574,80.4144,24186.0
2020-07-08 14:40:00,98.75,98.75,98.63,98.68,45429.0,80.4225,80.4225,80.3248,80.3655,45429.0
2020-07-08 14:45:00,98.67,98.69,98.55,98.62,34007.0,80.3574,80.3737,80.2596,80.3167,34007.0
2020-07-08 14:50:00,98.64,98.76,98.57,98.61,34389.0,80.3329,80.4307,80.2759,80.3085,34389.0
2020-07-08 14:55:00,98.62,98.79,98.62,98.72,45727.0,80.3167,80.4551,80.3167,80.3981,45727.0
2020-07-08 15:00:00,98.73,98.8,98.72,98.76,23146.0,80.4062,80.4633,80.3981,80.4307,23146.0
2020-07-08 15:05:00,98.76,98.89,98.73,98.88,41566.0,80.4307,80.5365,80.4062,80.5284,41566.0
2020-07-08 15:10:00,98.89,99.0,98.89,99.0,30374.0,80.5365,80.6261,80.5365,80.6261,30374.0
2020-07-08 15:15:00,98.97,99.0,98.9,98.92,28769.0,80.6017,80.6261,80.5447,80.561,28769.0
2020-07-08 15:20:00,98.92,98.98,98.86,98.92,33137.0,80.561,80.6098,80.5121,80.561,33137.0
2020-07-08 15:25:00,98.92,98.95,98.87,98.9,38882.0,80.561,80.5854,80.5203,80.5447,38882.0
2020-07-08 15:30:00,98.9,99.05,98.89,99.02,45142.0,80.5447,80.6669,80.5365,80.6424,45142.0
2020-07-08 15:35:00,99.02,99.17,98.92,98.96,67264.0,80.6424,80.7646,80.561,80.5936,67264.0
2020-07-08 15:40:00,98.95,99.08,98.95,99.06,49908.0,80.5854,80.6913,80.5854,80.675,49908.0
2020-07-08 15:45:00,99.06,99.14,99.0,99.05,65306.0,80.675,80.7401,80.6261,80.6669,65306.0
2020-07-08 15:50:00,99.03,99.14,98.93,99.14,96196.0,80.6506,80.7401,80.5691,80.7401,96196.0
2020-07-08 15:55:00,99.14,99.36,99.12,99.29,199735.0,80.7401,80.9193,80.7239,80.8623,199735.0
2020-07-09 09:30:00,99.08,99.6,99.02,99.27,158608.0,80.6913,81.1148,80.6424,80.846,158608.0
2020-07-09 09:35:00,99.26,99.78,99.1,99.61,71055.0,80.8379,81.2614,80.7076,81.1229,71055.0
2020-07-09 09:40:00,99.59,99.63,99.4,99.47,38471.0,81.1066,81.1392,80.9519,81.0089,38471.0
2020-07-09 09:45:00,99.48,99.61,99.43,99.53,60454.0,81.017,81.1229,80.9763,81.0578,60454.0
2020-07-09 09:50:00,99.5,99.53,99.15,99.36,54623.0,81.0333,81.0578,80.7483,80.9193,54623.0
2020-07-09 09:55:00,99.37,99.5,99.26,99.4,34518.0,80.9275,81.0333,80.8379,80.9519,34518.0
2020-07-09 10:00:00,99.37,99.45,99.16,99.18,31602.0,80.9275,80.9926,80.7564,80.7727,31602.0
2020-07-09 10:05:00,99.2,99.27,99.01,99.11,57607.0,80.789,80.846,80.6343,80.7157,57607.0
2020-07-09 10:10:00,99.12,99.26,98.88,99.22,57900.0,80.7239,80.8379,80.5284,80.8053,57900.0
2020-07-09 10:15:00,99.22,99.27,98.91,98.95,68563.0,80.8053,80.846,80.5528,80.5854,68563.0
2020-07-09 10:20:00,98.96,99.06,98.78,98.82,36374.0,80.5936,80.675,80.447,80.4795,36374.0
2020-07-09 10:25:00,98.82,98.85,98.44,98.51,76962.0,80.4795,80.504,80.1701,80.2271,76962.0
2020-07-09 10:30:00,98.51,98.55,98.37,98.43,84685.0,80.2271,80.2596,80.1131,80.1619,84685.0
2020-07-09 10:35:00,98.44,98.56,98.1,98.14,82019.0,80.1701,80.2678,79.8932,79.9257,82019.0
2020-07-09 10:40:00,98.14,98.18,97.7,97.72,121716.0,79.9257,79.9583,79.5674,79.5837,121716.0
2020-07-09 10:45:00,97.7,98.07,97.6,97.78,74693.0,79.5674,79.8687,79.486,79.6326,74693.0
2020-07-09 10:50:00,97.74,98.08,97.69,97.99,66477.0,79.6,79.8769,79.5593,79.8036,66477.0
2020-07-09 10:55:00,97.96,98.0,97.63,97.71,60537.0,79.7792,79.8117,79.5104,79.5755,60537.0
2020-07-09 11:00:00,97.71,97.91,97.53,97.66,47285.0,79.5755,79.7384,79.429,79.5348,47285.0
2020-07-09 11:05:00,97.65,97.95,97.53,97.84,68067.0,79.5267,79.771,79.429,79.6814,68067.0
2020-07-09 11:10:00,97.82,97.85,97.63,97.77,42617.0,79.6651,79.6896,79.5104,79.6244,42617.0
2020-07-09 11:15:00,97.77,97.77,97.13,97.18,102196.0,79.6244,79.6244,79.1032,79.1439,102196.0
2020-07-09 11:20:00,97.2,97.34,97.12,97.16,65012.0,79.1602,79.2742,79.095,79.1276,65012.0
2020-07-09 11:25:00,97.15,97.32,96.94,97.2,75230.0,79.1195,79.2579,78.9485,79.1602,75230.0
2020-07-09 11:30:00,97.2,97.33,97.07,97.25,40554.0,79.1602,79.2661,79.0543,79.2009,40554.0
2020-07-09 11:35:00,97.24,97.42,97.07,97.15,34531.0,79.1928,79.3394,79.0543,79.1195,34531.0
2020-07-09 11:40:00,97.15,97.16,96.81,96.9,47052.0,79.1195,79.1276,78.8426,78.9159,47052.0
2020-07-09 11:45:00,96.92,97.14,96.85,97.12,33031.0,78.9322,79.1113,78.8752,79.095,33031.0
2020-07-09 11:50:00,97.11,97.26,96.95,97.24,46075.0,79.0869,79.2091,78.9566,79.1928,46075.0
2020-07-09 11:55:00,97.25,97.32,97.07,97.12,52092.0,79.2009,79.2579,79.0543,79.095,52092.0
2020-07-09 12:00:00,97.1,97.24,97.01,97.19,48103.0,79.0788,79.1928,79.0055,79.1521,48103.0
2020-07-09 12:05:00,97.19,97.3,97.15,97.22,31713.0,79.1521,79.2416,79.1195,79.1765,31713.0
2020-07-09 12:10:00,97.23,97.43,97.23,97.4,33156.0,79.1846,79.3475,79.1846,79.3231,33156.0
2020-07-09 12:15:00,97.42,97.55,97.39,97.5,37363.0,79.3394,79.4452,79.3149,79.4045,37363.0
2020-07-09 12:20:00,97.5,97.56,97.47,97.52,21823.0,79.4045,79.4534,79.3801,79.4208,21823.0
2020-07-09 12:25:00,97.53,97.58,97.43,97.49,25230.0,79.429,79.4697,79.3475,79.3964,25230.0
2020-07-09 12:30:00,97.48,97.54,97.36,97.48,26207.0,79.3882,79.4371,79.2905,79.3882,26207.0
2020-07-09 12:35:00,97.48,97.57,97.43,97.48,31087.0,79.3882,79.4615,79.3475,79.3882,31087.0
2020-07-09 12:40:00,97.48,97.6,97.46,97.52,18645.0,79.3882,79.486,79.3719,79.4208,18645.0
2020-07-09 12:45:00,97.53,97.71,97.53,97.62,18746.0,79.429,79.5755,79.429,79.5023,18746.0
2020-07-09 12:50:00,97.62,97.74,97.52,97.53,30449.0,79.5023,79.6,79.4208,79.429,30449.0
2020-07-09 12:55:00,97.52,97.65,97.46,97.63,19832.0,79.4208,79.5267,79.3719,79.5104,19832.0
2020-07-09 13:00:00,97.62,97.66,97.44,97.56,28246.0,79.5023,79.5348,79.3557,79.4534,28246.0
2020-07-09 13:05:00,97.55,97.55,97.41,97.43,14038.0,79.4452,79.4452,79.3312,79.3475,14038.0
2020-07-09 13:10:00,97.43,97.45,97.31,97.36,33226.0,79.3475,79.3638,79.2498,79.2905,33226.0
2020-07-09 13:15:00,97.36,97.55,97.36,97.49,29956.0,79.2905,79.4452,79.2905,79.3964,29956.0
2020-07-09 13:20:00,97.48,97.54,97.47,97.49,36616.0,79.3882,79.4371,79.3801,79.3964,36616.0
2020-07-09 13:25:00,97.48,97.56,97.47,97.51,35043.0,79.3882,79.4534,79.3801,79.4127,35043.0
2020-07-09 13:30:00,97.52,97.55,97.46,97.51,39605.0,79.4208,79.4452,79.3719,79.4127,39605.0
2020-07-09 13:35:00,97.5,97.56,97.47,97.54,29047.0,79.4045,79.4534,79.3801,79.4371,29047.0
2020-07-09 13:40:00,97.54,97.64,97.47,97.49,34276.0,79.4371,79.5185,79.3801,79.3964,34276.0
2020-07-09 13:45:00,97.49,97.59,97.48,97.54,25616.0,79.3964,79.4778,79.3882,79.4371,25616.0
2020-07-09 13:50:00,97.53,97.56,97.47,97.55,22088.0,79.429,79.4534,79.3801,79.4452,22088.0
2020-07-09 13:55:00,97.56,97.59,97.52,97.58,25753.0,79.4534,79.4778,79.4208,79.4697,25753.0
2020-07-09 14:00:00,97.59,97.71,97.54,97.69,26285.0,79.4778,79.5755,79.4371,79.5593,26285.0
2020-07-09 14:05:00,97.71,97.8,97.7,97.72,27180.0,79.5755,79.6488,79.5674,79.5837,27180.0
2020-07-09 14:10:00,97.74,97.82,97.71,97.78,26615.0,79.6,79.6651,79.5755,79.6326,26615.0
2020-07-09 14:15:00,97.78,97.92,97.75,97.87,36642.0,79.6326,79.7466,79.6081,79.7059,36642.0
2020-07-09 14:20:00,97.88,97.89,97.64,97.65,26707.0,79.714,79.7221,79.5185,79.5267,26707.0
2020-07-09 14:25:00,97.65,97.75,97.62,97.74,23500.0,79.5267,79.6081,79.5023,79.6,23500.0
2020-07-09 14:30:00,97.75,97.76,97.64,97.7,35995.0,79.6081,79.6163,79.5185,79.5674,35995.0
2020-07-09 14:35:00,97.69,97.82,97.67,97.73,42936.0,79.5593,79.6651,79.543,79.5918,42936.0
2020-07-09 14:40:00,97.73,97.75,97.69,97.71,35076.0,79.5918,79.6081,79.5593,79.5755,35076.0
2020-07-09 14:45:00,97.71,97.74,97.64,97.67,52706.0,79.5755,79.6,79.5185,79.543,52706.0
2020-07-09 14:50:00,97.67,97.74,97.65,97.69,22792.0,79.543,79.6,79.5267,79.5593,22792.0
2020-07-09 14:55:00,97.69,97.89,97.69,97.82,67727.0,79.5593,79.7221,79.5593,79.6651,67727.0
2020-07-09 15:00:00,97.83,98.06,97.81,98.04,58624.0,79.6733,79.8606,79.657,79.8443,58624.0
2020-07-09 15:05:00,98.04,98.12,97.97,98.09,42564.0,79.8443,79.9095,79.7873,79.885,42564.0
2020-07-09 15:10:00,98.11,98.24,98.08,98.23,41790.0,79.9013,80.0072,79.8769,79.999,41790.0
2020-07-09 15:15:00,98.23,98.3,97.97,97.98,41679.0,79.999,80.056,79.7873,79.7954,41679.0
2020-07-09 15:20:00,97.98,98.0,97.76,97.87,53258.0,79.7954,79.8117,79.6163,79.7059,53258.0
2020-07-09 15:25:00,97.89,97.91,97.72,97.85,111267.0,79.7221,79.7384,79.5837,79.6896,111267.0
2020-07-09 15:30:00,97.82,97.83,97.68,97.71,118567.0,79.6651,79.6733,79.5511,79.5755,118567.0
2020-07-09 15:35:00,97.71,97.8,97.54,97.76,210428.0,79.5755,79.6488,79.4371,79.6163,210428.0
2020-07-09 15:40:00,97.73,97.83,97.66,97.78,62269.0,79.5918,79.6733,79.5348,79.6326,62269.0
2020-07-09 15:45:00,97.76,98.11,97.73,97.96,81832.0,79.6163,79.9013,79.5918,79.7792,81832.0
2020-07-09 15:50:00,97.94,97.95,97.8,97.86,150736.0,79.7629,79.771,79.6488,79.6977,150736.0
2020-07-09 15:55:00,97.85,98.01,97.81,97.95,297778.0,79.6896,79.8199,79.657,79.771,297778.0
2020-07-10 09:30:00,98.06,98.33,97.71,97.81,156625.0,79.8606,80.0805,79.5755,79.657,156625.0
2020-07-10 09:35:00,97.81,97.83,97.34,97.68,97716.0,79.657,79.6733,79.2742,79.5511,97716.0
2020-07-10 09:40:00,97.68,97.74,97.45,97.58,91327.0,79.5511,79.6,79.3638,79.4697,91327.0
2020-07-10 09:45:00,97.58,97.66,97.44,97.5,45327.0,79.4697,79.5348,79.3557,79.4045,45327.0
2020-07-10 09:50:00,97.51,97.59,97.37,97.37,56096.0,79.4127,79.4778,79.2987,79.2987,56096.0
2020-07-10 09:55:00,97.37,97.38,96.92,96.96,156983.0,79.2987,79.3068,78.9322,78.9647,156983.0
2020-07-10 10:00:00,96.96,96.97,96.47,96.49,147196.0,78.9647,78.9729,78.5657,78.582,147196.0
2020-07-10 10:05:00,96.49,96.53,96.36,96.45,140699.0,78.582,78.6146,78.4761,78.5494,140699.0
2020-07-10 10:10:00,96.45,96.75,96.41,96.64,88782.0,78.5494,78.7937,78.5168,78.7041,88782.0
2020-07-10 10:15:00,96.64,96.72,96.54,96.58,57508.0,78.7041,78.7693,78.6227,78.6553,57508.0
2020-07-10 10:20:00,96.55,96.63,96.46,96.54,103574.0,78.6308,78.696,78.5575,78.6227,103574.0
2020-07-10 10:25:00,96.55,96.63,96.45,96.58,89200.0,78.6308,78.696,78.5494,78.6553,89200.0
2020-07-10 10:30:00,96.57,96.91,96.51,96.84,59622.0,78.6471,78.924,78.5983,78.867,59622.0
2020-07-10 10:35:00,96.85,97.05,96.79,96.89,50874.0,78.8752,79.038,78.8263,78.9077,50874.0
2020-07-10 10:40:00,96.92,97.03,96.8,97.01,51439.0,78.9322,79.0218,78.8344,79.0055,51439.0
2020-07-10 10:45:00,97.01,97.03,96.72,96.75,71157.0,79.0055,79.0218,78.7693,78.7937,71157.0
2020-07-10 10:50:00,96.76,96.8,96.64,96.77,38442.0,78.8019,78.8344,78.7041,78.81,38442.0
2020-07-10 10:55:00,96.78,97.05,96.76,97.04,57753.0,78.8182,79.038,78.8019,79.0299,57753.0
2020-07-10 11:00:00,97.01,97.04,96.79,96.79,36253.0,79.0055,79.0299,78.8263,78.8263,36253.0
2020-07-10 11:05:00,96.79,96.86,96.64,96.73,68574.0,78.8263,78.8833,78.7041,78.7774,68574.0
2020-07-10 11:10:00,96.74,96.77,96.53,96.53,43902.0,78.7856,78.81,78.6146,78.6146,43902.0
2020-07-10 11:15:00,96.53,96.65,96.48,96.56,61631.0,78.6146,78.7123,78.5738,78.639,61631.0
2020-07-10 11:20:00,96.58,96.7,96.54,96.63,40754.0,78.6553,78.753,78.6227,78.696,40754.0
2020-07-10 11:25:00,96.62,96.66,96.51,96.55,49435.0,78.6878,78.7204,78.5983,78.6308,49435.0
2020-07-10 11:30:00,96.52,96.65,96.5,96.62,33546.0,78.6064,78.7123,78.5901,78.6878,33546.0
2020-07-10 11:35:00,96.64,96.91,96.63,96.91,60921.0,78.7041,78.924,78.696,78.924,60921.0
2020-07-10 11:40:00,96.92,97.09,96.9,96.95,39683.0,78.9322,79.0706,78.9159,78.9566,39683.0
2020-07-10 11:45:00,96.95,96.98,96.82,96.93,45186.0,78.9566,78.981,78.8507,78.9403,45186.0
2020-07-10 11:50:00,96.95,96.99,96.88,96.93,67287.0,78.9566,78.9892,78.8996,78.9403,67287.0
2020-07-10 11:55:00,96.93,97.07,96.91,97.01,46402.0,78.9403,79.0543,78.924,79.0055,46402.0
2020-07-10 12:00:00,97.01,97.01,96.87,96.88,51744.0,79.0055,79.0055,78.8914,78.8996,51744.0
2020-07-10 12:05:00,96.87,96.99,96.87,96.97,31867.0,78.8914,78.9892,78.8914,78.9729,31867.0
2020-07-10 12:10:00,96.97,97.06,96.92,96.96,60218.0,78.9729,79.0462,78.9322,78.9647,60218.0
2020-07-10 12:15:00,96.96,96.98,96.85,96.88,46257.0,78.9647,78.981,78.8752,78.8996,46257.0
2020-07-10 12:20:00,96.9,96.93,96.79,96.81,33158.0,78.9159,78.9403,78.8263,78.8426,33158.0
2020-07-10 12:25:00,96.81,96.83,96.66,96.67,35087.0,78.8426,78.8589,78.7204,78.7286,35087.0
2020-07-10 12:30:00,96.66,96.74,96.61,96.73,66152.0,78.7204,78.7856,78.6797,78.7774,66152.0
2020-07-10 12:35:00,96.73,96.81,96.61,96.75,83324.0,78.7774,78.8426,78.6797,78.7937,83324.0
2020-07-10 12:40:00,96.73,96.74,96.61,96.73,38165.0,78.7774,78.7856,78.6797,78.7774,38165.0
2020-07-10 12:45:00,96.72,96.77,96.66,96.75,35023.0,78.7693,78.81,78.7204,78.7937,35023.0
2020-07-10 12:50:00,96.74,96.77,96.66,96.69,61113.0,78.7856,78.81,78.7204,78.7449,61113.0
2020-07-10 12:55:00,96.7,96.76,96.65,96.75,31219.0,78.753,78.8019,78.7123,78.7937,31219.0
2020-07-10 13:00:00,96.75,96.87,96.69,96.84,28811.0,78.7937,78.8914,78.7449,78.867,28811.0
2020-07-10 13:05:00,96.84,96.87,96.81,96.84,49614.0,78.867,78.8914,78.8426,78.867,49614.0
2020-07-10 13:10:00,96.84,96.87,96.79,96.85,30612.0,78.867,78.8914,78.8263,78.8752,30612.0
2020-07-10 13:15:00,96.85,96.85,96.76,96.78,26774.0,78.8752,78.8752,78.8019,78.8182,26774.0
2020-07-10 13:20:00,96.77,96.82,96.75,96.75,37831.0,78.81,78.8507,78.7937,78.7937,37831.0
2020-07-10 13:25:00,96.76,96.77,96.69,96.71,40604.0,78.8019,78.81,78.7449,78.7611,40604.0
2020-07-10 13:30:00,96.69,96.73,96.62,96.62,27987.0,78.7449,78.7774,78.6878,78.6878,27987.0
2020-07-10 13:35:00,96.64,96.7,96.62,96.65,20717.0,78.7041,78.753,78.6878,78.7123,20717.0
2020-07-10 13:40:00,96.65,96.74,96.62,96.63,46252.0,78.7123,78.7856,78.6878,78.696,46252.0
2020-07-10 13:45:00,96.61,96.72,96.6,96.67,31090.0,78.6797,78.7693,78.6716,78.7286,31090.0
2020-07-10 13:50:00,96.66,96.86,96.66,96.84,58162.0,78.7204,78.8833,78.7204,78.867,58162.0
2020-07-10 13:55:00,96.85,96.87,96.77,96.83,22663.0,78.8752,78.8914,78.81,78.8589,22663.0
2020-07-10 14:00:00,96.83,96.9,96.81,96.87,39882.0,78.8589,78.9159,78.8426,78.8914,39882.0
2020-07-10 14:05:00,96.86,96.88,96.78,96.8,33350.0,78.8833,78.8996,78.8182,78.8344,33350.0
2020-07-10 14:10:00,96.8,96.84,96.76,96.78,20663.0,78.8344,78.867,78.8019,78.8182,20663.0
2020-07-10 14:15:00,96.8,96.84,96.75,96.83,36589.0,78.8344,78.867,78.7937,78.8589,36589.0
2020-07-10 14:20:00,96.83,96.88,96.79,96.84,32218.0,78.8589,78.8996,78.8263,78.867,32218.0
2020-07-10 14:25:00,96.84,96.91,96.81,96.88,32380.0,78.867,78.924,78.8426,78.8996,32380.0
2020-07-10 14:30:00,96.87,96.98,96.86,96.98,29625.0,78.8914,78.981,78.8833,78.981,29625.0
2020-07-10 14:35:00,96.97,97.04,96.96,97.01,21524.0,78.9729,79.0299,78.9647,79.0055,21524.0
2020-07-10 14:40:00,97.02,97.08,97.01,97.06,35511.0,79.0136,79.0625,79.0055,79.0462,35511.0
2020-07-10 14:45:00,97.07,97.18,97.05,97.08,35736.0,79.0543,79.1439,79.038,79.0625,35736.0
2020-07-10 14:50:00,97.08,97.12,97.03,97.1,54689.0,79.0625,79.095,79.0218,79.0788,54689.0
2020-07-10 14:55:00,97.11,97.2,97.07,97.18,32470.0,79.0869,79.1602,79.0543,79.1439,32470.0
2020-07-10 15:00:00,97.18,97.22,97.08,97.2,38551.0,79.1439,79.1765,79.0625,79.1602,38551.0
2020-07-10 15:05:00,97.17,97.22,97.14,97.18,29919.0,79.1358,79.1765,79.1113,79.1439,29919.0
2020-07-10 15:10:00,97.19,97.19,97.11,97.16,30301.0,79.1521,79.1521,79.0869,79.1276,30301.0
2020-07-10 15:15:00,97.17,97.29,97.14,97.29,37594.0,79.1358,79.2335,79.1113,79.2335,37594.0
2020-07-10 15:20:00,97.29,97.31,97.19,97.25,45759.0,79.2335,79.2498,79.1521,79.2009,45759.0
2020-07-10 15:25:00,97.25,97.26,97.2,97.24,30496.0,79.2009,79.2091,79.1602,79.1928,30496.0
2020-07-10 15:30:00,97.23,97.28,97.19,97.22,106701.0,79.1846,79.2254,79.1521,79.1765,106701.0
2020-07-10 15:35:00,97.22,97.22,96.97,97.04,101548.0,79.1765,79.1765,78.9729,79.0299,101548.0
2020-07-10 15:40:00,97.04,97.08,96.92,96.95,90243.0,79.0299,79.0625,78.9322,78.9566,90243.0
2020-07-10 15:45:00,96.96,97.11,96.96,97.0,137371.0,78.9647,79.0869,78.9647,78.9973,137371.0
2020-07-10 15:50:00,97.0,97.15,96.98,97.08,155836.0,78.9973,79.1195,78.981,79.0625,155836.0
2020-07-10 15:55:00,97.07,97.07,96.73,96.77,458208.0,79.0543,79.0543,78.7774,78.81,458208.0
2020-07-13 09:30:00,97.36,97.6,96.92,97.56,223229.0,79.2905,79.486,78.9322,79.4534,223229.0
2020-07-13 09:35:00,97.55,97.83,97.55,97.71,86417.0,79.4452,79.6733,79.4452,79.5755,86417.0
2020-07-13 09:40:00,97.75,97.9,97.68,97.76,91080.0,79.6081,79.7303,79.5511,79.6163,91080.0
2020-07-13 09:45:00,97.72,97.89,97.59,97.87,69162.0,79.5837,79.7221,79.4778,79.7059,69162.0
2020-07-13 09:50:00,97.87,97.99,97.79,97.98,63227.0,79.7059,79.8036,79.6407,79.7954,63227.0
2020-07-13 09:55:00,97.98,98.11,97.8,97.83,59830.0,79.7954,79.9013,79.6488,79.6733,59830.0
2020-07-13 10:00:00,97.86,98.22,97.83,98.19,43953.0,79.6977,79.9909,79.6733,79.9665,43953.0
2020-07-13 10:05:00,98.19,98.28,98.07,98.28,44141.0,79.9665,80.0398,79.8687,80.0398,44141.0
2020-07-13 10:10:00,98.27,98.48,98.24,98.4,54689.0,80.0316,80.2026,80.0072,80.1375,54689.0
2020-07-13 10:15:00,98.4,98.5,98.34,98.42,58366.0,80.1375,80.2189,80.0886,80.1538,58366.0
2020-07-13 10:20:00,98.4,98.65,98.38,98.56,62431.0,80.1375,80.3411,80.1212,80.2678,62431.0
2020-07-13 10:25:00,98.57,98.73,98.48,98.71,50414.0,80.2759,80.4062,80.2026,80.39,50414.0
2020-07-13 10:30:00,98.72,98.98,98.69,98.96,90844.0,80.3981,80.6098,80.3737,80.5936,90844.0
2020-07-13 10:35:00,98.97,99.01,98.89,98.94,84743.0,80.6017,80.6343,80.5365,80.5773,84743.0
2020-07-13 10:40:00,98.94,99.02,98.86,98.88,63438.0,80.5773,80.6424,80.5121,80.5284,63438.0
2020-07-13 10:45:00,98.87,99.17,98.76,99.13,103454.0,80.5203,80.7646,80.4307,80.732,103454.0
2020-07-13 10:50:00,99.15,99.41,99.14,99.32,110597.0,80.7483,80.96,80.7401,80.8867,110597.0
2020-07-13 10:55:00,99.27,99.5,99.2,99.48,112644.0,80.846,81.0333,80.789,81.017,112644.0
2020-07-13 11:00:00,99.46,99.47,99.27,99.43,55419.0,81.0008,81.0089,80.846,80.9763,55419.0
2020-07-13 11:05:00,99.43,99.53,99.32,99.35,52711.0,80.9763,81.0578,80.8867,80.9112,52711.0
2020-07-13 11:10:00,99.35,99.36,99.14,99.35,36535.0,80.9112,80.9193,80.7401,80.9112,36535.0
2020-07-13 11:15:00,99.34,99.41,99.19,99.19,39171.0,80.903,80.96,80.7809,80.7809,39171.0
2020-07-13 11:20:00,99.19,99.26,99.06,99.11,37255.0,80.7809,80.8379,80.675,80.7157,37255.0
2020-07-13 11:25:00,99.12,99.56,99.1,99.44,64360.0,80.7239,81.0822,80.7076,80.9845,64360.0
2020-07-13 11:30:00,99.44,99.5,99.14,99.15,23143.0,80.9845,81.0333,80.7401,80.7483,23143.0
2020-07-13 11:35:00,99.15,99.26,99.15,99.24,30855.0,80.7483,80.8379,80.7483,80.8216,30855.0
2020-07-13 11:40:00,99.24,99.29,99.14,99.18,44075.0,80.8216,80.8623,80.7401,80.7727,44075.0
2020-07-13 11:45:00,99.14,99.17,98.98,99.13,37740.0,80.7401,80.7646,80.6098,80.732,37740.0
2020-07-13 11:50:00,99.13,99.2,99.05,99.15,33053.0,80.732,80.789,80.6669,80.7483,33053.0
2020-07-13 11:55:00,99.15,99.17,99.02,99.09,33274.0,80.7483,80.7646,80.6424,80.6994,33274.0
2020-07-13 12:00:00,99.09,99.21,99.07,99.21,23153.0,80.6994,80.7972,80.6831,80.7972,23153.0
2020-07-13 12:05:00,99.2,99.26,99.13,99.22,29703.0,80.789,80.8379,80.732,80.8053,29703.0
2020-07-13 12:10:00,99.21,99.22,99.01,99.06,77070.0,80.7972,80.8053,80.6343,80.675,77070.0
2020-07-13 12:15:00,99.07,99.13,98.97,99.07,55946.0,80.6831,80.732,80.6017,80.6831,55946.0
2020-07-13 12:20:00,99.07,99.09,98.99,99.07,61053.0,80.6831,80.6994,80.618,80.6831,61053.0
2020-07-13 12:25:00,99.07,99.2,99.03,99.18,101745.0,80.6831,80.789,80.6506,80.7727,101745.0
2020-07-13 12:30:00,99.17,99.17,99.12,99.14,36943.0,80.7646,80.7646,80.7239,80.7401,36943.0
2020-07-13 12:35:00,99.13,99.16,99.03,99.1,30613.0,80.732,80.7564,80.6506,80.7076,30613.0
2020-07-13 12:40:00,99.09,99.09,98.94,99.06,44713.0,80.6994,80.6994,80.5773,80.675,44713.0
2020-07-13 12:45:00,99.06,99.09,98.98,99.06,61559.0,80.675,80.6994,80.6098,80.675,61559.0
2020-07-13 12:50:00,99.06,99.08,98.98,99.04,26816.0,80.675,80.6913,80.6098,80.6587,26816.0
2020-07-13 12:55:00,99.05,99.19,99.05,99.1,23665.0,80.6669,80.7809,80.6669,80.7076,23665.0
2020-07-13 13:00:00,99.1,99.14,99.0,99.02,36585.0,80.7076,80.7401,80.6261,80.6424,36585.0
2020-07-13 13:05:00,99.02,99.03,98.84,98.87,26444.0,80.6424,80.6506,80.4958,80.5203,26444.0
2020-07-13 13:10:00,98.88,98.97,98.87,98.91,20766.0,80.5284,80.6017,80.5203,80.5528,20766.0
2020-07-13 13:15:00,98.92,99.03,98.92,98.97,51366.0,80.561,80.6506,80.561,80.6017,51366.0
2020-07-13 13:20:00,98.96,98.97,98.82,98.85,28793.0,80.5936,80.6017,80.4795,80.504,28793.0
2020-07-13 13:25:00,98.85,99.04,98.85,98.98,51106.0,80.504,80.6587,80.504,80.6098,51106.0
2020-07-13 13:30:00,99.0,99.01,98.93,98.98,27210.0,80.6261,80.6343,80.5691,80.6098,27210.0
2020-07-13 13:35:00,98.98,99.1,98.95,98.96,26489.0,80.6098,80.7076,80.5854,80.5936,26489.0
2020-07-13 13:40:00,98.95,99.07,98.89,98.99,45625.0,80.5854,80.6831,80.5365,80.618,45625.0
2020-07-13 13:45:00,98.98,99.11,98.98,99.06,44193.0,80.6098,80.7157,80.6098,80.675,44193.0
2020-07-13 13:50:00,99.06,99.25,99.06,99.23,35301.0,80.675,80.8297,80.675,80.8134,35301.0
2020-07-13 13:55:00,99.22,99.34,99.19,99.29,44918.0,80.8053,80.903,80.7809,80.8623,44918.0
2020-07-13 14:00:00,99.28,99.38,99.22,99.24,44598.0,80.8542,80.9356,80.8053,80.8216,44598.0
2020-07-13 14:05:00,99.23,99.29,98.98,98.98,54264.0,80.8134,80.8623,80.6098,80.6098,54264.0
2020-07-13 14:10:00,98.99,99.03,98.73,98.86,68369.0,80.618,80.6506,80.4062,80.5121,68369.0
2020-07-13 14:15:00,98.86,99.1,98.86,99.03,45489.0,80.5121,80.7076,80.5121,80.6506,45489.0
2020-07-13 14:20:00,99.03,99.06,98.71,98.8,64482.0,80.6506,80.675,80.39,80.4633,64482.0
2020-07-13 14:25:00,98.81,98.87,98.71,98.82,52676.0,80.4714,80.5203,80.39,80.4795,52676.0
2020-07-13 14:30:00,98.81,98.85,98.6,98.7,73192.0,80.4714,80.504,80.3004,80.3818,73192.0
2020-07-13 14:35:00,98.69,98.69,98.54,98.64,60802.0,80.3737,80.3737,80.2515,80.3329,60802.0
2020-07-13 14:40:00,98.63,98.81,98.62,98.72,41949.0,80.3248,80.4714,80.3167,80.3981,41949.0
2020-07-13 14:45:00,98.69,98.81,98.64,98.77,46715.0,80.3737,80.4714,80.3329,80.4388,46715.0
2020-07-13 14:50:00,98.77,98.84,98.7,98.83,50416.0,80.4388,80.4958,80.3818,80.4877,50416.0
2020-07-13 14:55:00,98.81,98.92,98.77,98.81,49857.0,80.4714,80.561,80.4388,80.4714,49857.0
2020-07-13 15:00:00,98.81,98.83,98.65,98.68,52492.0,80.4714,80.4877,80.3411,80.3655,52492.0
2020-07-13 15:05:00,98.67,98.71,98.29,98.31,78297.0,80.3574,80.39,80.0479,80.0642,78297.0
2020-07-13 15:10:00,98.32,98.51,98.27,98.41,85812.0,80.0723,80.2271,80.0316,80.1456,85812.0
2020-07-13 15:15:00,98.4,98.48,98.27,98.38,77384.0,80.1375,80.2026,80.0316,80.1212,77384.0
2020-07-13 15:20:00,98.37,98.41,98.23,98.26,66570.0,80.1131,80.1456,79.999,80.0235,66570.0
2020-07-13 15:25:00,98.23,98.4,98.14,98.36,66509.0,79.999,80.1375,79.9257,80.1049,66509.0
2020-07-13 15:30:00,98.35,98.48,98.05,98.1,129585.0,80.0968,80.2026,79.8524,79.8932,129585.0
2020-07-13 15:35:00,98.11,98.21,97.92,97.96,135144.0,79.9013,79.9828,79.7466,79.7792,135144.0
2020-07-13 15:40:00,97.95,98.45,97.95,98.29,98563.0,79.771,80.1782,79.771,80.0479,98563.0
2020-07-13 15:45:00,98.29,98.42,97.99,97.99,216704.0,80.0479,80.1538,79.8036,79.8036,216704.0
2020-07-13 15:50:00,98.01,98.05,97.63,97.69,179797.0,79.8199,79.8524,79.5104,79.5593,179797.0
2020-07-13 15:55:00,97.7,98.05,97.6,97.89,367441.0,79.5674,79.8524,79.486,79.7221,367441.0
2020-07-14 09:30:00,96.97,97.65,96.57,97.03,243553.0,79.9154,80.4758,79.5858,79.9649,243553.0
2020-07-14 09:35:00,97.02,97.11,96.65,96.91,69574.0,79.9566,80.0308,79.6517,79.866,69574.0
2020-07-14 09:40:00,96.9,96.95,96.56,96.62,54931.0,79.8577,79.8989,79.5775,79.627,54931.0
2020-07-14 09:45:00,96.63,96.68,96.45,96.48,78038.0,79.6352,79.6764,79.4869,79.5116,78038.0
2020-07-14 09:50:00,96.48,96.53,96.1,96.21,85868.0,79.5116,79.5528,79.1984,79.2891,85868.0
2020-07-14 09:55:00,96.2,96.58,95.94,96.46,84581.0,79.2808,79.594,79.0666,79.4951,84581.0
2020-07-14 10:00:00,96.45,96.6,96.33,96.58,54376.0,79.4869,79.6105,79.388,79.594,54376.0
2020-07-14 10:05:00,96.59,96.69,96.49,96.56,71052.0,79.6023,79.6847,79.5198,79.5775,71052.0
2020-07-14 10:10:00,96.57,96.85,96.54,96.76,122775.0,79.5858,79.8165,79.561,79.7424,122775.0
2020-07-14 10:15:00,96.75,97.18,96.68,96.86,95496.0,79.7341,80.0885,79.6764,79.8248,95496.0
2020-07-14 10:20:00,96.83,96.97,96.75,96.81,55069.0,79.8,79.9154,79.7341,79.7836,55069.0
2020-07-14 10:25:00,96.81,97.05,96.79,96.97,59985.0,79.7836,79.9813,79.7671,79.9154,59985.0
2020-07-14 10:30:00,96.97,97.47,96.93,97.31,77979.0,79.9154,80.3275,79.8825,80.1956,77979.0
2020-07-14 10:35:00,97.31,97.31,97.0,97.09,69992.0,80.1956,80.1956,79.9401,80.0143,69992.0
2020-07-14 10:40:00,97.1,97.38,97.05,97.13,60844.0,80.0226,80.2533,79.9813,80.0473,60844.0
2020-07-14 10:45:00,97.14,97.23,96.99,97.06,60515.0,80.0555,80.1297,79.9319,79.9896,60515.0
2020-07-14 10:50:00,97.1,97.49,96.99,97.49,48510.0,80.0226,80.344,79.9319,80.344,48510.0
2020-07-14 10:55:00,97.49,97.51,97.27,97.36,37092.0,80.344,80.3604,80.1627,80.2368,37092.0
2020-07-14 11:00:00,97.34,97.55,97.27,97.31,44864.0,80.2203,80.3934,80.1627,80.1956,44864.0
2020-07-14 11:05:00,97.32,97.52,97.09,97.43,44126.0,80.2039,80.3687,80.0143,80.2945,44126.0
2020-07-14 11:10:00,97.41,97.61,97.4,97.44,34038.0,80.278,80.4429,80.2698,80.3028,34038.0
2020-07-14 11:15:00,97.45,97.62,97.36,97.57,28439.0,80.311,80.4511,80.2368,80.4099,28439.0
2020-07-14 11:20:00,97.57,97.91,97.48,97.89,43679.0,80.4099,80.6901,80.3357,80.6736,43679.0
2020-07-14 11:25:00,97.9,97.91,97.77,97.82,36872.0,80.6819,80.6901,80.5747,80.6159,36872.0
2020-07-14 11:30:00,97.8,98.03,97.73,98.01,58341.0,80.5994,80.789,80.5418,80.7725,58341.0
2020-07-14 11:35:00,98.01,98.04,97.94,98.02,48668.0,80.7725,80.7972,80.7148,80.7808,48668.0
2020-07-14 11:40:00,98.03,98.3,98.01,98.24,59409.0,80.789,81.0115,80.7725,80.9621,59409.0
2020-07-14 11:45:00,98.25,98.31,97.91,98.06,84161.0,80.9703,81.0197,80.6901,80.8137,84161.0
2020-07-14 11:50:00,98.06,98.18,98.02,98.05,35849.0,80.8137,80.9126,80.7808,80.8055,35849.0
2020-07-14 11:55:00,98.06,98.37,97.99,98.36,49230.0,80.8137,81.0692,80.756,81.061,49230.0
2020-07-14 12:00:00,98.35,98.41,98.23,98.39,67083.0,81.0527,81.1022,80.9538,81.0857,67083.0
2020-07-14 12:05:00,98.39,98.4,97.82,97.87,52847.0,81.0857,81.0939,80.6159,80.6571,52847.0
2020-07-14 12:10:00,97.85,97.94,97.77,97.78,26461.0,80.6406,80.7148,80.5747,80.583,26461.0
2020-07-14 12:15:00,97.79,97.97,97.76,97.92,40743.0,80.5912,80.7395,80.5665,80.6983,40743.0
2020-07-14 12:20:00,97.92,98.07,97.91,98.02,36477.0,80.6983,80.822,80.6901,80.7808,36477.0
2020-07-14 12:25:00,98.03,98.03,97.88,97.9,17971.0,80.789,80.789,80.6654,80.6819,17971.0
2020-07-14 12:30:00,97.92,97.94,97.75,97.81,20075.0,80.6983,80.7148,80.5582,80.6077,20075.0
2020-07-14 12:35:00,97.83,97.91,97.77,97.83,12902.0,80.6242,80.6901,80.5747,80.6242,12902.0
2020-07-14 12:40:00,97.84,97.85,97.61,97.64,14905.0,80.6324,80.6406,80.4429,80.4676,14905.0
2020-07-14 12:45:00,97.65,97.93,97.65,97.9,18734.0,80.4758,80.7066,80.4758,80.6819,18734.0
2020-07-14 12:50:00,97.89,98.04,97.85,98.01,30463.0,80.6736,80.7972,80.6406,80.7725,30463.0
2020-07-14 12:55:00,98.02,98.03,97.85,97.91,28996.0,80.7808,80.789,80.6406,80.6901,28996.0
2020-07-14 13:00:00,97.91,97.92,97.74,97.8,30554.0,80.6901,80.6983,80.55,80.5994,30554.0
2020-07-14 13:05:00,97.79,97.93,97.75,97.79,36227.0,80.5912,80.7066,80.5582,80.5912,36227.0
2020-07-14 13:10:00,97.79,97.92,97.75,97.87,18297.0,80.5912,80.6983,80.5582,80.6571,18297.0
2020-07-14 13:15:00,97.89,97.95,97.85,97.9,14586.0,80.6736,80.7231,80.6406,80.6819,14586.0
2020-07-14 13:20:00,97.9,98.06,97.88,97.95,51327.0,80.6819,80.8137,80.6654,80.7231,51327.0
2020-07-14 13:25:00,97.95,98.0,97.92,97.97,35386.0,80.7231,80.7643,80.6983,80.7395,35386.0
2020-07-14 13:30:00,97.98,98.22,97.96,98.16,27582.0,80.7478,80.9456,80.7313,80.8961,27582.0
2020-07-14 13:35:00,98.14,98.22,98.14,98.19,21942.0,80.8796,80.9456,80.8796,80.9209,21942.0
2020-07-14 13:40:00,98.17,98.17,98.04,98.1,13344.0,80.9044,80.9044,80.7972,80.8467,13344.0
2020-07-14 13:45:00,98.1,98.1,97.91,97.91,40711.0,80.8467,80.8467,80.6901,80.6901,40711.0
2020-07-14 13:50:00,97.91,97.98,97.85,97.94,47055.0,80.6901,80.7478,80.6406,80.7148,47055.0
2020-07-14 13:55:00,97.95,97.99,97.56,97.71,51680.0,80.7231,80.756,80.4017,80.5253,51680.0
2020-07-14 14:00:00,97.72,98.18,97.6,97.98,71356.0,80.5335,80.9126,80.4346,80.7478,71356.0
2020-07-14 14:05:00,98.02,98.1,97.84,97.97,34554.0,80.7808,80.8467,80.6324,80.7395,34554.0
2020-07-14 14:10:00,98.01,98.1,97.95,98.07,30412.0,80.7725,80.8467,80.7231,80.822,30412.0
2020-07-14 14:15:00,98.1,98.28,98.06,98.23,47460.0,80.8467,80.995,80.8137,80.9538,47460.0
2020-07-14 14:20:00,98.2,98.3,98.18,98.24,36410.0,80.9291,81.0115,80.9126,80.9621,36410.0
2020-07-14 14:25:00,98.23,98.29,98.18,98.26,34256.0,80.9538,81.0033,80.9126,80.9785,34256.0
2020-07-14 14:30:00,98.26,98.32,98.12,98.14,22227.0,80.9785,81.028,80.8632,80.8796,22227.0
2020-07-14 14:35:00,98.14,98.28,98.11,98.17,33099.0,80.8796,80.995,80.8549,80.9044,33099.0
2020-07-14 14:40:00,98.18,98.38,98.18,98.37,56364.0,80.9126,81.0774,80.9126,81.0692,56364.0
2020-07-14 14:45:00,98.36,98.47,98.16,98.2,54570.0,81.061,81.1516,80.8961,80.9291,54570.0
2020-07-14 14:50:00,98.16,98.48,98.12,98.44,30575.0,80.8961,81.1598,80.8632,81.1269,30575.0
2020-07-14 14:55:00,98.44,98.61,98.38,98.47,53228.0,81.1269,81.267,81.0774,81.1516,53228.0
2020-07-14 15:00:00,98.48,98.5,98.16,98.16,42527.0,81.1598,81.1763,80.8961,80.8961,42527.0
2020-07-14 15:05:00,98.18,98.33,98.14,98.24,49443.0,80.9126,81.0362,80.8796,80.9621,49443.0
2020-07-14 15:10:00,98.27,98.29,98.08,98.16,22344.0,80.9868,81.0033,80.8302,80.8961,22344.0
2020-07-14 15:15:00,98.16,98.19,98.02,98.12,43187.0,80.8961,80.9209,80.7808,80.8632,43187.0
2020-07-14 15:20:00,98.13,98.47,98.1,98.45,41328.0,80.8714,81.1516,80.8467,81.1351,41328.0
2020-07-14 15:25:00,98.47,98.59,98.44,98.49,49117.0,81.1516,81.2505,81.1269,81.1681,49117.0
2020-07-14 15:30:00,98.53,98.58,98.46,98.54,37778.0,81.2011,81.2423,81.1434,81.2093,37778.0
2020-07-14 15:35:00,98.55,98.6,98.49,98.58,51723.0,81.2175,81.2587,81.1681,81.2423,51723.0
2020-07-14 15:40:00,98.56,98.73,98.55,98.69,50788.0,81.2258,81.3659,81.2175,81.3329,50788.0
2020-07-14 15:45:00,98.68,98.93,98.68,98.82,74931.0,81.3247,81.5307,81.3247,81.4401,74931.0
2020-07-14 15:50:00,98.85,99.1,98.82,99.0,150256.0,81.4648,81.6708,81.4401,81.5884,150256.0
2020-07-14 15:55:00,98.98,99.04,98.77,98.89,233539.0,81.5719,81.6214,81.3988,81.4977,233539.0
2020-07-15 09:30:00,100.0,100.12,99.44,99.44,361960.0,82.4125,82.5114,81.951,81.951,361960.0
2020-07-15 09:35:00,99.42,99.97,99.29,99.83,132012.0,81.9345,82.3878,81.8274,82.2724,132012.0
2020-07-15 09:40:00,99.85,99.9,99.71,99.72,64195.0,82.2889,82.3301,82.1735,82.1818,64195.0
2020-07-15 09:45:00,99.71,99.73,99.11,99.37,103687.0,82.1735,82.19,81.679,81.8933,103687.0
2020-07-15 09:50:00,99.4,99.78,99.35,99.78,50409.0,81.918,82.2312,81.8768,82.2312,50409.0
2020-07-15 09:55:00,99.78,99.83,99.1,99.17,79871.0,82.2312,82.2724,81.6708,81.7285,79871.0
2020-07-15 10:00:00,99.16,99.31,98.94,99.01,83403.0,81.7203,81.8439,81.5389,81.5966,83403.0
2020-07-15 10:05:00,99.02,99.36,99.02,99.08,50071.0,81.6049,81.8851,81.6049,81.6543,50071.0
2020-07-15 10:10:00,99.08,99.18,98.84,99.12,38379.0,81.6543,81.7367,81.4565,81.6873,38379.0
2020-07-15 10:15:00,99.11,99.19,98.94,99.15,36904.0,81.679,81.745,81.5389,81.712,36904.0
2020-07-15 10:20:00,99.18,99.29,99.07,99.1,21791.0,81.7367,81.8274,81.6461,81.6708,21791.0
2020-07-15 10:25:00,99.12,99.12,98.86,98.96,40960.0,81.6873,81.6873,81.473,81.5554,40960.0
2020-07-15 10:30:00,98.97,99.04,98.88,98.94,32063.0,81.5637,81.6214,81.4895,81.5389,32063.0
2020-07-15 10:35:00,98.97,99.18,98.9,99.14,43742.0,81.5637,81.7367,81.506,81.7038,43742.0
2020-07-15 10:40:00,99.14,99.23,98.92,98.95,42553.0,81.7038,81.7779,81.5225,81.5472,42553.0
2020-07-15 10:45:00,98.96,99.14,98.82,99.13,64694.0,81.5554,81.7038,81.4401,81.6955,64694.0
2020-07-15 10:50:00,99.14,99.3,99.13,99.18,29639.0,81.7038,81.8356,81.6955,81.7367,29639.0
2020-07-15 10:55:00,99.17,99.25,99.09,99.12,43777.0,81.7285,81.7944,81.6626,81.6873,43777.0
2020-07-15 11:00:00,99.15,99.27,99.06,99.17,42612.0,81.712,81.8109,81.6378,81.7285,42612.0
2020-07-15 11:05:00,99.19,99.3,99.12,99.23,72359.0,81.745,81.8356,81.6873,81.7779,72359.0
2020-07-15 11:10:00,99.24,99.4,99.24,99.39,27886.0,81.7862,81.918,81.7862,81.9098,27886.0
2020-07-15 11:15:00,99.39,99.55,99.33,99.51,37285.0,81.9098,82.0417,81.8604,82.0087,37285.0
2020-07-15 11:20:00,99.52,99.59,99.3,99.54,42603.0,82.0169,82.0746,81.8356,82.0334,42603.0
2020-07-15 11:25:00,99.54,99.85,99.52,99.78,41134.0,82.0334,82.2889,82.0169,82.2312,41134.0
2020-07-15 11:30:00,99.77,99.77,99.48,99.5,35291.0,82.223,82.223,81.984,82.0005,35291.0
2020-07-15 11:35:00,99.51,99.51,99.1,99.13,27367.0,82.0087,82.0087,81.6708,81.6955,27367.0
2020-07-15 11:40:00,99.11,99.22,99.0,99.11,44651.0,81.679,81.7697,81.5884,81.679,44651.0
2020-07-15 11:45:00,99.08,99.15,99.0,99.14,30420.0,81.6543,81.712,81.5884,81.7038,30420.0
2020-07-15 11:50:00,99.11,99.42,99.11,99.38,38007.0,81.679,81.9345,81.679,81.9016,38007.0
2020-07-15 11:55:00,99.42,99.47,99.18,99.18,34284.0,81.9345,81.9757,81.7367,81.7367,34284.0
2020-07-15 12:00:00,99.18,99.36,99.13,99.32,37911.0,81.7367,81.8851,81.6955,81.8521,37911.0
2020-07-15 12:05:00,99.33,99.66,99.32,99.61,52948.0,81.8604,82.1323,81.8521,82.0911,52948.0
2020-07-15 12:10:00,99.6,99.6,99.4,99.58,33106.0,82.0829,82.0829,81.918,82.0664,33106.0
2020-07-15 12:15:00,99.58,99.75,99.52,99.74,38194.0,82.0664,82.2065,82.0169,82.1982,38194.0
2020-07-15 12:20:00,99.74,99.79,99.69,99.76,28865.0,82.1982,82.2395,82.157,82.2147,28865.0
2020-07-15 12:25:00,99.77,99.9,99.73,99.75,48594.0,82.223,82.3301,82.19,82.2065,48594.0
2020-07-15 12:30:00,99.73,99.83,99.59,99.67,36524.0,82.19,82.2724,82.0746,82.1406,36524.0
2020-07-15 12:35:00,99.64,99.74,99.52,99.54,18953.0,82.1158,82.1982,82.0169,82.0334,18953.0
2020-07-15 12:40:00,99.54,99.67,99.47,99.62,29119.0,82.0334,82.1406,81.9757,82.0994,29119.0
2020-07-15 12:45:00,99.67,99.78,99.58,99.77,31998.0,82.1406,82.2312,82.0664,82.223,31998.0
2020-07-15 12:50:00,99.78,99.94,99.75,99.86,39624.0,82.2312,82.3631,82.2065,82.2971,39624.0
2020-07-15 12:55:00,99.85,99.93,99.82,99.92,24813.0,82.2889,82.3548,82.2642,82.3466,24813.0
2020-07-15 13:00:00,99.9,99.92,99.72,99.79,19702.0,82.3301,82.3466,82.1818,82.2395,19702.0
2020-07-15 13:05:00,99.78,99.89,99.68,99.85,32134.0,82.2312,82.3219,82.1488,82.2889,32134.0
2020-07-15 13:10:00,99.89,99.91,99.65,99.68,24307.0,82.3219,82.3383,82.1241,82.1488,24307.0
2020-07-15 13:15:00,99.69,99.74,99.64,99.64,24864.0,82.157,82.1982,82.1158,82.1158,24864.0
2020-07-15 13:20:00,99.64,99.66,99.58,99.58,19031.0,82.1158,82.1323,82.0664,82.0664,19031.0
2020-07-15 13:25:00,99.57,99.69,99.5,99.67,21524.0,82.0581,82.157,82.0005,82.1406,21524.0
2020-07-15 13:30:00,99.69,99.79,99.68,99.77,25050.0,82.157,82.2395,82.1488,82.223,25050.0
2020-07-15 13:35:00,99.8,99.86,99.78,99.81,17703.0,82.2477,82.2971,82.2312,82.2559,17703.0
2020-07-15 13:40:00,99.81,99.84,99.71,99.73,18374.0,82.2559,82.2807,82.1735,82.19,18374.0
2020-07-15 13:45:00,99.72,99.79,99.69,99.72,17582.0,82.1818,82.2395,82.157,82.1818,17582.0
2020-07-15 13:50:00,99.73,99.73,99.56,99.58,22670.0,82.19,82.19,82.0499,82.0664,22670.0
2020-07-15 13:55:00,99.59,99.61,99.49,99.55,20158.0,82.0746,82.0911,81.9922,82.0417,20158.0
2020-07-15 14:00:00,99.55,99.82,99.46,99.77,35369.0,82.0417,82.2642,81.9675,82.223,35369.0
2020-07-15 14:05:00,99.73,99.77,99.68,99.74,18532.0,82.19,82.223,82.1488,82.1982,18532.0
2020-07-15 14:10:00,99.75,99.84,99.7,99.82,14118.0,82.2065,82.2807,82.1653,82.2642,14118.0
2020-07-15 14:15:00,99.83,99.89,99.75,99.75,31156.0,82.2724,82.3219,82.2065,82.2065,31156.0
2020-07-15 14:20:00,99.76,99.84,99.69,99.72,18656.0,82.2147,82.2807,82.157,82.1818,18656.0
2020-07-15 14:25:00,99.71,99.78,99.65,99.73,22508.0,82.1735,82.2312,82.1241,82.19,22508.0
2020-07-15 14:30:00,99.74,99.83,99.72,99.83,22439.0,82.1982,82.2724,82.1818,82.2724,22439.0
2020-07-15 14:35:00,99.8,99.85,99.74,99.77,36290.0,82.2477,82.2889,82.1982,82.223,36290.0
2020-07-15 14:40:00,99.78,99.83,99.69,99.7,27969.0,82.2312,82.2724,82.157,82.1653,27969.0
2020-07-15 14:45:00,99.7,99.74,99.62,99.65,21228.0,82.1653,82.1982,82.0994,82.1241,21228.0
2020-07-15 14:50:00,99.68,99.68,99.53,99.54,26739.0,82.1488,82.1488,82.0252,82.0334,26739.0
2020-07-15 14:55:00,99.53,99.64,99.49,99.57,24683.0,82.0252,82.1158,81.9922,82.0581,24683.0
2020-07-15 15:00:00,99.56,99.68,99.53,99.59,23967.0,82.0499,82.1488,82.0252,82.0746,23967.0
2020-07-15 15:05:00,99.59,99.59,99.44,99.5,57371.0,82.0746,82.0746,81.951,82.0005,57371.0
2020-07-15 15:10:00,99.49,99.53,99.39,99.43,36627.0,81.9922,82.0252,81.9098,81.9428,36627.0
2020-07-15 15:15:00,99.42,99.63,99.37,99.6,33108.0,81.9345,82.1076,81.8933,82.0829,33108.0
2020-07-15 15:20:00,99.61,99.65,99.51,99.55,34547.0,82.0911,82.1241,82.0087,82.0417,34547.0
2020-07-15 15:25:00,99.55,99.69,99.44,99.68,33528.0,82.0417,82.157,81.951,82.1488,33528.0
2020-07-15 15:30:00,99.66,99.77,99.6,99.75,39225.0,82.1323,82.223,82.0829,82.2065,39225.0
2020-07-15 15:35:00,99.75,99.88,99.72,99.88,41244.0,82.2065,82.3136,82.1818,82.3136,41244.0
2020-07-15 15:40:00,99.86,99.96,99.8,99.89,63090.0,82.2971,82.3796,82.2477,82.3219,63090.0
2020-07-15 15:45:00,99.88,100.32,99.86,100.26,176001.0,82.3136,82.6762,82.2971,82.6268,176001.0
2020-07-15 15:50:00,100.28,100.38,100.09,100.12,180089.0,82.6433,82.7257,82.4867,82.5114,180089.0
2020-07-15 15:55:00,100.13,100.48,100.12,100.48,338761.0,82.5197,82.8081,82.5114,82.8081,338761.0
2020-07-16 09:30:00,99.69,100.23,99.12,99.48,198352.0,82.157,82.6021,81.6873,81.984,198352.0
2020-07-16 09:35:00,99.48,99.51,99.11,99.4,80849.0,81.984,82.0087,81.679,81.918,80849.0
2020-07-16 09:40:00,99.4,99.45,99.13,99.21,36503.0,81.918,81.9593,81.6955,81.7615,36503.0
2020-07-16 09:45:00,99.23,99.37,99.1,99.36,70592.0,81.7779,81.8933,81.6708,81.8851,70592.0
2020-07-16 09:50:00,99.34,99.37,99.17,99.19,33739.0,81.8686,81.8933,81.7285,81.745,33739.0
2020-07-16 09:55:00,99.22,99.85,99.22,99.79,84100.0,81.7697,82.2889,81.7697,82.2395,84100.0
2020-07-16 10:00:00,99.78,99.82,99.14,99.15,63707.0,82.2312,82.2642,81.7038,81.712,63707.0
2020-07-16 10:05:00,99.11,99.26,98.85,99.18,94493.0,81.679,81.8027,81.4648,81.7367,94493.0
2020-07-16 10:10:00,99.19,99.41,99.17,99.39,44409.0,81.745,81.9263,81.7285,81.9098,44409.0
2020-07-16 10:15:00,99.37,99.48,99.3,99.37,29319.0,81.8933,81.984,81.8356,81.8933,29319.0
2020-07-16 10:20:00,99.35,99.56,99.3,99.32,28309.0,81.8768,82.0499,81.8356,81.8521,28309.0
2020-07-16 10:25:00,99.31,99.37,99.03,99.08,39675.0,81.8439,81.8933,81.6131,81.6543,39675.0
2020-07-16 10:30:00,99.07,99.25,98.99,99.25,45164.0,81.6461,81.7944,81.5802,81.7944,45164.0
2020-07-16 10:35:00,99.26,99.3,99.15,99.18,23830.0,81.8027,81.8356,81.712,81.7367,23830.0
2020-07-16 10:40:00,99.16,99.36,99.11,99.29,34332.0,81.7203,81.8851,81.679,81.8274,34332.0
2020-07-16 10:45:00,99.28,99.49,99.2,99.36,35771.0,81.8191,81.9922,81.7532,81.8851,35771.0
2020-07-16 10:50:00,99.35,99.41,99.21,99.41,31849.0,81.8768,81.9263,81.7615,81.9263,31849.0
2020-07-16 10:55:00,99.41,99.44,99.15,99.19,33039.0,81.9263,81.951,81.712,81.745,33039.0
2020-07-16 11:00:00,99.2,99.22,98.88,98.9,25000.0,81.7532,81.7697,81.4895,81.506,25000.0
2020-07-16 11:05:00,98.9,99.07,98.86,99.04,53672.0,81.506,81.6461,81.473,81.6214,53672.0
2020-07-16 11:10:00,99.03,99.09,98.97,99.06,34508.0,81.6131,81.6626,81.5637,81.6378,34508.0
2020-07-16 11:15:00,99.07,99.11,98.87,98.93,24193.0,81.6461,81.679,81.4813,81.5307,24193.0
2020-07-16 11:20:00,98.93,99.16,98.85,99.13,23786.0,81.5307,81.7203,81.4648,81.6955,23786.0
2020-07-16 11:25:00,99.13,99.3,99.08,99.09,30901.0,81.6955,81.8356,81.6543,81.6626,30901.0
2020-07-16 11:30:00,99.09,99.11,98.99,99.0,20640.0,81.6626,81.679,81.5802,81.5884,20640.0
2020-07-16 11:35:00,99.02,99.06,98.97,99.0,14727.0,81.6049,81.6378,81.5637,81.5884,14727.0
2020-07-16 11:40:00,99.04,99.06,98.95,98.96,13862.0,81.6214,81.6378,81.5472,81.5554,13862.0
2020-07-16 11:45:00,98.95,98.96,98.83,98.89,26008.0,81.5472,81.5554,81.4483,81.4977,26008.0
2020-07-16 11:50:00,98.91,98.95,98.81,98.87,22089.0,81.5142,81.5472,81.4318,81.4813,22089.0
2020-07-16 11:55:00,98.91,98.97,98.87,98.97,15142.0,81.5142,81.5637,81.4813,81.5637,15142.0
2020-07-16 12:00:00,98.98,99.0,98.9,98.98,21505.0,81.5719,81.5884,81.506,81.5719,21505.0
2020-07-16 12:05:00,98.99,99.01,98.83,98.93,19470.0,81.5802,81.5966,81.4483,81.5307,19470.0
2020-07-16 12:10:00,98.93,99.11,98.92,99.06,19593.0,81.5307,81.679,81.5225,81.6378,19593.0
2020-07-16 12:15:00,99.07,99.1,98.93,98.94,18491.0,81.6461,81.6708,81.5307,81.5389,18491.0
2020-07-16 12:20:00,98.92,99.04,98.88,98.96,31690.0,81.5225,81.6214,81.4895,81.5554,31690.0
2020-07-16 12:25:00,98.97,98.98,98.88,98.88,27993.0,81.5637,81.5719,81.4895,81.4895,27993.0
2020-07-16 12:30:00,98.89,98.97,98.89,98.95,15978.0,81.4977,81.5637,81.4977,81.5472,15978.0
2020-07-16 12:35:00,98.96,99.03,98.95,99.0,26650.0,81.5554,81.6131,81.5472,81.5884,26650.0
2020-07-16 12:40:00,99.0,99.07,98.95,99.07,14799.0,81.5884,81.6461,81.5472,81.6461,14799.0
2020-07-16 12:45:00,99.08,99.2,98.99,98.99,23964.0,81.6543,81.7532,81.5802,81.5802,23964.0
2020-07-16 12:50:00,98.97,99.08,98.97,99.07,11366.0,81.5637,81.6543,81.5637,81.6461,11366.0
2020-07-16 12:55:00,99.07,99.07,98.94,98.98,26085.0,81.6461,81.6461,81.5389,81.5719,26085.0
2020-07-16 13:00:00,99.0,99.11,98.97,99.04,10516.0,81.5884,81.679,81.5637,81.6214,10516.0
2020-07-16 13:05:00,99.04,99.11,99.03,99.08,8302.0,81.6214,81.679,81.6131,81.6543,8302.0
2020-07-16 13:10:00,99.09,99.21,99.06,99.2,15194.0,81.6626,81.7615,81.6378,81.7532,15194.0
2020-07-16 13:15:00,99.22,99.35,99.18,99.28,24688.0,81.7697,81.8768,81.7367,81.8191,24688.0
2020-07-16 13:20:00,99.28,99.34,99.24,99.34,12080.0,81.8191,81.8686,81.7862,81.8686,12080.0
2020-07-16 13:25:00,99.36,99.41,99.25,99.4,18400.0,81.8851,81.9263,81.7944,81.918,18400.0
2020-07-16 13:30:00,99.39,99.4,99.27,99.29,17508.0,81.9098,81.918,81.8109,81.8274,17508.0
2020-07-16 13:35:00,99.29,99.33,99.16,99.19,16305.0,81.8274,81.8604,81.7203,81.745,16305.0
2020-07-16 13:40:00,99.22,99.24,99.14,99.2,10488.0,81.7697,81.7862,81.7038,81.7532,10488.0
2020-07-16 13:45:00,99.23,99.44,99.2,99.43,19183.0,81.7779,81.951,81.7532,81.9428,19183.0
2020-07-16 13:50:00,99.44,99.46,99.35,99.36,17373.0,81.951,81.9675,81.8768,81.8851,17373.0
2020-07-16 13:55:00,99.37,99.39,99.21,99.23,25137.0,81.8933,81.9098,81.7615,81.7779,25137.0
2020-07-16 14:00:00,99.21,99.36,99.2,99.31,25606.0,81.7615,81.8851,81.7532,81.8439,25606.0
2020-07-16 14:05:00,99.33,99.42,99.29,99.32,26300.0,81.8604,81.9345,81.8274,81.8521,26300.0
2020-07-16 14:10:00,99.31,99.33,99.24,99.31,17945.0,81.8439,81.8604,81.7862,81.8439,17945.0
2020-07-16 14:15:00,99.31,99.4,99.29,99.31,11857.0,81.8439,81.918,81.8274,81.8439,11857.0
2020-07-16 14:20:00,99.31,99.37,99.29,99.31,17391.0,81.8439,81.8933,81.8274,81.8439,17391.0
2020-07-16 14:25:00,99.31,99.35,99.26,99.34,11626.0,81.8439,81.8768,81.8027,81.8686,11626.0
2020-07-16 14:30:00,99.38,99.47,99.37,99.42,12496.0,81.9016,81.9757,81.8933,81.9345,12496.0
2020-07-16 14:35:00,99.43,99.45,99.4,99.43,12953.0,81.9428,81.9593,81.918,81.9428,12953.0
2020-07-16 14:40:00,99.43,99.47,99.37,99.44,25094.0,81.9428,81.9757,81.8933,81.951,25094.0
2020-07-16 14:45:00,99.42,99.47,99.31,99.31,14650.0,81.9345,81.9757,81.8439,81.8439,14650.0
2020-07-16 14:50:00,99.33,99.38,99.25,99.26,42799.0,81.8604,81.9016,81.7944,81.8027,42799.0
2020-07-16 14:55:00,99.27,99.34,99.22,99.25,16557.0,81.8109,81.8686,81.7697,81.7944,16557.0
2020-07-16 15:00:00,99.24,99.35,99.2,99.31,19351.0,81.7862,81.8768,81.7532,81.8439,19351.0
2020-07-16 15:05:00,99.3,99.36,99.29,99.33,21907.0,81.8356,81.8851,81.8274,81.8604,21907.0
2020-07-16 15:10:00,99.32,99.44,99.29,99.42,19463.0,81.8521,81.951,81.8274,81.9345,19463.0
2020-07-16 15:15:00,99.42,99.55,99.42,99.55,18257.0,81.9345,82.0417,81.9345,82.0417,18257.0
2020-07-16 15:20:00,99.57,99.59,99.48,99.53,18690.0,82.0581,82.0746,81.984,82.0252,18690.0
2020-07-16 15:25:00,99.52,99.53,99.4,99.51,25484.0,82.0169,82.0252,81.918,82.0087,25484.0
2020-07-16 15:30:00,99.5,99.55,99.43,99.51,26766.0,82.0005,82.0417,81.9428,82.0087,26766.0
2020-07-16 15:35:00,99.51,99.6,99.45,99.57,21856.0,82.0087,82.0829,81.9593,82.0581,21856.0
2020-07-16 15:40:00,99.55,99.59,99.48,99.54,38456.0,82.0417,82.0746,81.984,82.0334,38456.0
2020-07-16 15:45:00,99.55,99.81,99.55,99.77,67480.0,82.0417,82.2559,82.0417,82.223,67480.0
2020-07-16 15:50:00,99.76,99.87,99.7,99.83,64028.0,82.2147,82.3054,82.1653,82.2724,64028.0
2020-07-16 15:55:00,99.85,99.98,99.77,99.94,330695.0,82.2889,82.396,82.223,82.3631,330695.0
2020-07-17 09:30:00,100.29,100.31,99.98,100.22,432493.0,82.6515,82.668,82.396,82.5938,432493.0
2020-07-17 09:35:00,100.22,100.62,100.18,100.4,95893.0,82.5938,82.9235,82.5609,82.7422,95893.0
2020-07-17 09:40:00,100.4,100.49,100.31,100.37,54494.0,82.7422,82.8163,82.668,82.7174,54494.0
2020-07-17 09:45:00,100.38,100.5,100.3,100.34,57170.0,82.7257,82.8246,82.6598,82.6927,57170.0
2020-07-17 09:50:00,100.35,100.44,100.26,100.41,29579.0,82.701,82.7751,82.6268,82.7504,29579.0
2020-07-17 09:55:00,100.4,100.42,100.21,100.29,77878.0,82.7422,82.7587,82.5856,82.6515,77878.0
2020-07-17 10:00:00,100.28,100.39,100.17,100.22,54152.0,82.6433,82.7339,82.5526,82.5938,54152.0
2020-07-17 10:05:00,100.23,100.37,100.17,100.26,49344.0,82.6021,82.7174,82.5526,82.6268,49344.0
2020-07-17 10:10:00,100.24,100.32,100.13,100.2,27249.0,82.6103,82.6762,82.5197,82.5773,27249.0
2020-07-17 10:15:00,100.2,100.26,100.11,100.19,37421.0,82.5773,82.6268,82.5032,82.5691,37421.0
2020-07-17 10:20:00,100.19,100.2,100.04,100.06,42600.0,82.5691,82.5773,82.4455,82.462,42600.0
2020-07-17 10:25:00,100.05,100.08,99.92,100.06,45243.0,82.4537,82.4784,82.3466,82.462,45243.0
2020-07-17 10:30:00,100.05,100.23,99.95,100.2,27903.0,82.4537,82.6021,82.3713,82.5773,27903.0
2020-07-17 10:35:00,100.2,100.37,100.15,100.26,37995.0,82.5773,82.7174,82.5361,82.6268,37995.0
2020-07-17 10:40:00,100.24,100.32,100.21,100.27,18476.0,82.6103,82.6762,82.5856,82.635,18476.0
2020-07-17 10:45:00,100.27,100.28,100.12,100.14,25011.0,82.635,82.6433,82.5114,82.5279,25011.0
2020-07-17 10:50:00,100.12,100.36,100.08,100.28,66428.0,82.5114,82.7092,82.4784,82.6433,66428.0
2020-07-17 10:55:00,100.28,100.3,100.18,100.23,34886.0,82.6433,82.6598,82.5609,82.6021,34886.0
2020-07-17 11:00:00,100.23,100.52,100.23,100.51,48035.0,82.6021,82.8411,82.6021,82.8328,48035.0
2020-07-17 11:05:00,100.52,100.68,100.5,100.63,36638.0,82.8411,82.9729,82.8246,82.9317,36638.0
2020-07-17 11:10:00,100.63,100.64,100.45,100.52,27565.0,82.9317,82.94,82.7834,82.8411,27565.0
2020-07-17 11:15:00,100.54,100.59,100.37,100.44,25322.0,82.8575,82.8988,82.7174,82.7751,25322.0
2020-07-17 11:20:00,100.42,100.6,100.4,100.51,96100.0,82.7587,82.907,82.7422,82.8328,96100.0
2020-07-17 11:25:00,100.52,100.65,100.47,100.59,177482.0,82.8411,82.9482,82.7999,82.8988,177482.0
2020-07-17 11:30:00,100.58,100.6,100.46,100.46,77213.0,82.8905,82.907,82.7916,82.7916,77213.0
2020-07-17 11:35:00,100.46,100.54,100.4,100.47,31092.0,82.7916,82.8575,82.7422,82.7999,31092.0
2020-07-17 11:40:00,100.47,100.5,100.31,100.37,20152.0,82.7999,82.8246,82.668,82.7174,20152.0
2020-07-17 11:45:00,100.36,100.41,100.27,100.38,21552.0,82.7092,82.7504,82.635,82.7257,21552.0
2020-07-17 11:50:00,100.39,100.45,100.25,100.44,52839.0,82.7339,82.7834,82.6186,82.7751,52839.0
2020-07-17 11:55:00,100.47,100.5,100.35,100.4,24083.0,82.7999,82.8246,82.701,82.7422,24083.0
2020-07-17 12:00:00,100.41,100.42,100.33,100.41,21063.0,82.7504,82.7587,82.6845,82.7504,21063.0
2020-07-17 12:05:00,100.4,100.48,100.36,100.47,30937.0,82.7422,82.8081,82.7092,82.7999,30937.0
2020-07-17 12:10:00,100.47,100.62,100.42,100.6,49974.0,82.7999,82.9235,82.7587,82.907,49974.0
2020-07-17 12:15:00,100.6,100.71,100.59,100.69,32182.0,82.907,82.9976,82.8988,82.9812,32182.0
2020-07-17 12:20:00,100.69,100.85,100.69,100.75,138049.0,82.9812,83.113,82.9812,83.0306,138049.0
2020-07-17 12:25:00,100.74,100.75,100.57,100.62,32890.0,83.0224,83.0306,82.8823,82.9235,32890.0
2020-07-17 12:30:00,100.62,100.64,100.5,100.57,16211.0,82.9235,82.94,82.8246,82.8823,16211.0
2020-07-17 12:35:00,100.58,100.63,100.46,100.46,16934.0,82.8905,82.9317,82.7916,82.7916,16934.0
2020-07-17 12:40:00,100.44,100.44,100.31,100.35,19448.0,82.7751,82.7751,82.668,82.701,19448.0
2020-07-17 12:45:00,100.35,100.56,100.35,100.55,24240.0,82.701,82.874,82.701,82.8658,24240.0
2020-07-17 12:50:00,100.54,100.6,100.53,100.55,15240.0,82.8575,82.907,82.8493,82.8658,15240.0
2020-07-17 12:55:00,100.54,100.64,100.51,100.59,18938.0,82.8575,82.94,82.8328,82.8988,18938.0
2020-07-17 13:00:00,100.6,100.63,100.54,100.62,25158.0,82.907,82.9317,82.8575,82.9235,25158.0
2020-07-17 13:05:00,100.62,100.69,100.58,100.63,57917.0,82.9235,82.9812,82.8905,82.9317,57917.0
2020-07-17 13:10:00,100.62,100.63,100.55,100.55,11264.0,82.9235,82.9317,82.8658,82.8658,11264.0
2020-07-17 13:15:00,100.57,100.57,100.35,100.37,25857.0,82.8823,82.8823,82.701,82.7174,25857.0
2020-07-17 13:20:00,100.38,100.46,100.33,100.44,26124.0,82.7257,82.7916,82.6845,82.7751,26124.0
2020-07-17 13:25:00,100.42,100.48,100.39,100.45,17277.0,82.7587,82.8081,82.7339,82.7834,17277.0
2020-07-17 13:30:00,100.47,100.54,100.46,100.48,12438.0,82.7999,82.8575,82.7916,82.8081,12438.0
2020-07-17 13:35:00,100.5,100.53,100.45,100.5,11124.0,82.8246,82.8493,82.7834,82.8246,11124.0
2020-07-17 13:40:00,100.49,100.71,100.48,100.69,21124.0,82.8163,82.9976,82.8081,82.9812,21124.0
2020-07-17 13:45:00,100.7,100.72,100.66,100.7,16880.0,82.9894,83.0059,82.9564,82.9894,16880.0
2020-07-17 13:50:00,100.69,100.79,100.66,100.76,18922.0,82.9812,83.0636,82.9564,83.0389,18922.0
2020-07-17 13:55:00,100.77,100.78,100.7,100.74,20401.0,83.0471,83.0553,82.9894,83.0224,20401.0
2020-07-17 14:00:00,100.74,100.99,100.74,100.93,43902.0,83.0224,83.2284,83.0224,83.179,43902.0
2020-07-17 14:05:00,100.92,101.07,100.86,101.05,113545.0,83.1707,83.2943,83.1213,83.2779,113545.0
2020-07-17 14:10:00,101.06,101.07,100.85,100.88,27969.0,83.2861,83.2943,83.113,83.1377,27969.0
2020-07-17 14:15:00,100.89,100.98,100.89,100.95,37137.0,83.146,83.2202,83.146,83.1954,37137.0
2020-07-17 14:20:00,100.95,101.04,100.91,101.02,23525.0,83.1954,83.2696,83.1625,83.2531,23525.0
2020-07-17 14:25:00,101.02,101.12,101.02,101.11,45673.0,83.2531,83.3355,83.2531,83.3273,45673.0
2020-07-17 14:30:00,101.11,101.11,100.89,100.91,32068.0,83.3273,83.3273,83.146,83.1625,32068.0
2020-07-17 14:35:00,100.92,100.93,100.81,100.86,21102.0,83.1707,83.179,83.0801,83.1213,21102.0
2020-07-17 14:40:00,100.86,100.93,100.86,100.92,30395.0,83.1213,83.179,83.1213,83.1707,30395.0
2020-07-17 14:45:00,100.93,100.93,100.81,100.87,33659.0,83.179,83.179,83.0801,83.1295,33659.0
2020-07-17 14:50:00,100.87,101.01,100.85,101.01,28504.0,83.1295,83.2449,83.113,83.2449,28504.0
2020-07-17 14:55:00,101.02,101.03,100.91,100.96,34742.0,83.2531,83.2614,83.1625,83.2037,34742.0
2020-07-17 15:00:00,100.96,100.97,100.82,100.83,35288.0,83.2037,83.2119,83.0883,83.0965,35288.0
2020-07-17 15:05:00,100.83,101.0,100.83,100.94,38129.0,83.0965,83.2366,83.0965,83.1872,38129.0
2020-07-17 15:10:00,100.94,100.97,100.9,100.94,31344.0,83.1872,83.2119,83.1542,83.1872,31344.0
2020-07-17 15:15:00,100.94,100.95,100.87,100.93,45628.0,83.1872,83.1954,83.1295,83.179,45628.0
2020-07-17 15:20:00,100.92,100.95,100.9,100.94,48682.0,83.1707,83.1954,83.1542,83.1872,48682.0
2020-07-17 15:25:00,100.94,101.01,100.93,100.98,61899.0,83.1872,83.2449,83.179,83.2202,61899.0
2020-07-17 15:30:00,100.98,101.05,100.93,101.04,70566.0,83.2202,83.2779,83.179,83.2696,70566.0
2020-07-17 15:35:00,101.04,101.14,100.97,101.02,122476.0,83.2696,83.352,83.2119,83.2531,122476.0
2020-07-17 15:40:00,101.03,101.25,101.02,101.22,151541.0,83.2614,83.4427,83.2531,83.418,151541.0
2020-07-17 15:45:00,101.22,101.28,101.06,101.25,106781.0,83.418,83.4674,83.2861,83.4427,106781.0
2020-07-17 15:50:00,101.24,101.26,101.06,101.09,130698.0,83.4344,83.4509,83.2861,83.3108,130698.0
2020-07-17 15:55:00,101.1,101.28,100.82,100.83,404781.0,83.3191,83.4674,83.0883,83.0965,404781.0
2020-07-20 09:30:00,100.76,101.25,100.51,100.59,189036.0,83.0389,83.4427,82.8328,82.8988,189036.0
2020-07-20 09:35:00,100.63,100.92,100.45,100.91,89400.0,82.9317,83.1707,82.7834,83.1625,89400.0
2020-07-20 09:40:00,100.94,100.95,100.35,100.35,37451.0,83.1872,83.1954,82.701,82.701,37451.0
2020-07-20 09:45:00,100.31,100.58,100.03,100.15,124453.0,82.668,82.8905,82.4372,82.5361,124453.0
2020-07-20 09:50:00,100.15,100.42,100.06,100.19,62607.0,82.5361,82.7587,82.462,82.5691,62607.0
2020-07-20 09:55:00,100.19,100.25,99.93,100.04,113409.0,82.5691,82.6186,82.3548,82.4455,113409.0
2020-07-20 10:00:00,100.05,100.12,99.87,100.07,75893.0,82.4537,82.5114,82.3054,82.4702,75893.0
2020-07-20 10:05:00,100.02,100.02,99.81,99.96,59236.0,82.429,82.429,82.2559,82.3796,59236.0
2020-07-20 10:10:00,99.96,100.19,99.9,100.15,73744.0,82.3796,82.5691,82.3301,82.5361,73744.0
2020-07-20 10:15:00,100.15,100.16,99.93,100.01,37629.0,82.5361,82.5444,82.3548,82.4208,37629.0
2020-07-20 10:20:00,100.01,100.09,99.9,99.97,57804.0,82.4208,82.4867,82.3301,82.3878,57804.0
2020-07-20 10:25:00,99.99,100.21,99.99,100.18,49849.0,82.4043,82.5856,82.4043,82.5609,49849.0
2020-07-20 10:30:00,100.18,100.24,99.97,100.21,41293.0,82.5609,82.6103,82.3878,82.5856,41293.0
2020-07-20 10:35:00,100.21,100.27,100.15,100.16,23021.0,82.5856,82.635,82.5361,82.5444,23021.0
2020-07-20 10:40:00,100.19,100.3,100.16,100.2,26501.0,82.5691,82.6598,82.5444,82.5773,26501.0
2020-07-20 10:45:00,100.2,100.24,100.17,100.2,32418.0,82.5773,82.6103,82.5526,82.5773,32418.0
2020-07-20 10:50:00,100.22,100.22,100.03,100.04,51444.0,82.5938,82.5938,82.4372,82.4455,51444.0
2020-07-20 10:55:00,100.06,100.16,100.03,100.15,30629.0,82.462,82.5444,82.4372,82.5361,30629.0
2020-07-20 11:00:00,100.17,100.29,100.12,100.22,38102.0,82.5526,82.6515,82.5114,82.5938,38102.0
2020-07-20 11:05:00,100.22,100.22,100.1,100.17,31279.0,82.5938,82.5938,82.4949,82.5526,31279.0
2020-07-20 11:10:00,100.16,100.31,100.13,100.19,27360.0,82.5444,82.668,82.5197,82.5691,27360.0
2020-07-20 11:15:00,100.19,100.26,100.13,100.16,17195.0,82.5691,82.6268,82.5197,82.5444,17195.0
2020-07-20 11:20:00,100.16,100.23,100.09,100.17,54353.0,82.5444,82.6021,82.4867,82.5526,54353.0
2020-07-20 11:25:00,100.18,100.29,100.13,100.27,35577.0,82.5609,82.6515,82.5197,82.635,35577.0
2020-07-20 11:30:00,100.26,100.26,99.91,99.91,119270.0,82.6268,82.6268,82.3383,82.3383,119270.0
2020-07-20 11:35:00,99.92,99.96,99.83,99.86,41342.0,82.3466,82.3796,82.2724,82.2971,41342.0
2020-07-20 11:40:00,99.85,99.88,99.72,99.81,31467.0,82.2889,82.3136,82.1818,82.2559,31467.0
2020-07-20 11:45:00,99.81,99.89,99.75,99.87,17104.0,82.2559,82.3219,82.2065,82.3054,17104.0
2020-07-20 11:50:00,99.87,99.88,99.78,99.84,30438.0,82.3054,82.3136,82.2312,82.2807,30438.0
2020-07-20 11:55:00,99.83,99.84,99.72,99.73,19244.0,82.2724,82.2807,82.1818,82.19,19244.0
2020-07-20 12:00:00,99.74,99.74,99.53,99.59,28671.0,82.1982,82.1982,82.0252,82.0746,28671.0
2020-07-20 12:05:00,99.58,99.63,99.46,99.47,28068.0,82.0664,82.1076,81.9675,81.9757,28068.0
2020-07-20 12:10:00,99.49,99.63,99.4,99.61,28317.0,81.9922,82.1076,81.918,82.0911,28317.0
2020-07-20 12:15:00,99.62,99.66,99.56,99.63,23635.0,82.0994,82.1323,82.0499,82.1076,23635.0
2020-07-20 12:20:00,99.62,99.74,99.59,99.68,23276.0,82.0994,82.1982,82.0746,82.1488,23276.0
2020-07-20 12:25:00,99.68,99.7,99.58,99.61,18615.0,82.1488,82.1653,82.0664,82.0911,18615.0
2020-07-20 12:30:00,99.61,99.74,99.59,99.7,33015.0,82.0911,82.1982,82.0746,82.1653,33015.0
2020-07-20 12:35:00,99.69,99.79,99.64,99.76,29955.0,82.157,82.2395,82.1158,82.2147,29955.0
2020-07-20 12:40:00,99.76,99.85,99.72,99.8,27311.0,82.2147,82.2889,82.1818,82.2477,27311.0
2020-07-20 12:45:00,99.8,99.83,99.71,99.76,22406.0,82.2477,82.2724,82.1735,82.2147,22406.0
2020-07-20 12:50:00,99.76,99.78,99.63,99.74,19130.0,82.2147,82.2312,82.1076,82.1982,19130.0
2020-07-20 12:55:00,99.71,99.81,99.7,99.81,18387.0,82.1735,82.2559,82.1653,82.2559,18387.0
2020-07-20 13:00:00,99.81,99.81,99.68,99.69,18372.0,82.2559,82.2559,82.1488,82.157,18372.0
2020-07-20 13:05:00,99.69,99.71,99.61,99.65,20933.0,82.157,82.1735,82.0911,82.1241,20933.0
2020-07-20 13:10:00,99.65,99.71,99.65,99.66,15187.0,82.1241,82.1735,82.1241,82.1323,15187.0
2020-07-20 13:15:00,99.67,99.73,99.66,99.71,19805.0,82.1406,82.19,82.1323,82.1735,19805.0
2020-07-20 13:20:00,99.7,99.71,99.63,99.65,33256.0,82.1653,82.1735,82.1076,82.1241,33256.0
2020-07-20 13:25:00,99.66,99.71,99.63,99.71,20030.0,82.1323,82.1735,82.1076,82.1735,20030.0
2020-07-20 13:30:00,99.71,99.77,99.66,99.71,24069.0,82.1735,82.223,82.1323,82.1735,24069.0
2020-07-20 13:35:00,99.69,99.71,99.54,99.6,20890.0,82.157,82.1735,82.0334,82.0829,20890.0
2020-07-20 13:40:00,99.61,99.75,99.6,99.64,26475.0,82.0911,82.2065,82.0829,82.1158,26475.0
2020-07-20 13:45:00,99.64,99.68,99.6,99.68,12234.0,82.1158,82.1488,82.0829,82.1488,12234.0
2020-07-20 13:50:00,99.7,99.76,99.66,99.7,15016.0,82.1653,82.2147,82.1323,82.1653,15016.0
2020-07-20 13:55:00,99.69,99.75,99.65,99.66,23040.0,82.157,82.2065,82.1241,82.1323,23040.0
2020-07-20 14:00:00,99.67,99.69,99.61,99.62,31286.0,82.1406,82.157,82.0911,82.0994,31286.0
2020-07-20 14:05:00,99.63,99.63,99.56,99.58,17533.0,82.1076,82.1076,82.0499,82.0664,17533.0
2020-07-20 14:10:00,99.58,99.62,99.56,99.6,12727.0,82.0664,82.0994,82.0499,82.0829,12727.0
2020-07-20 14:15:00,99.61,99.66,99.57,99.61,13469.0,82.0911,82.1323,82.0581,82.0911,13469.0
2020-07-20 14:20:00,99.6,99.63,99.53,99.54,21223.0,82.0829,82.1076,82.0252,82.0334,21223.0
2020-07-20 14:25:00,99.55,99.6,99.51,99.54,17147.0,82.0417,82.0829,82.0087,82.0334,17147.0
2020-07-20 14:30:00,99.53,99.64,99.52,99.61,27162.0,82.0252,82.1158,82.0169,82.0911,27162.0
2020-07-20 14:35:00,99.61,99.61,99.54,99.55,13617.0,82.0911,82.0911,82.0334,82.0417,13617.0
2020-07-20 14:40:00,99.55,99.58,99.42,99.45,57481.0,82.0417,82.0664,81.9345,81.9593,57481.0
2020-07-20 14:45:00,99.45,99.5,99.43,99.44,38401.0,81.9593,82.0005,81.9428,81.951,38401.0
2020-07-20 14:50:00,99.45,99.45,99.33,99.33,60831.0,81.9593,81.9593,81.8604,81.8604,60831.0
2020-07-20 14:55:00,99.33,99.35,99.25,99.3,60859.0,81.8604,81.8768,81.7944,81.8356,60859.0
2020-07-20 15:00:00,99.31,99.46,99.31,99.41,54134.0,81.8439,81.9675,81.8439,81.9263,54134.0
2020-07-20 15:05:00,99.41,99.5,99.39,99.41,35277.0,81.9263,82.0005,81.9098,81.9263,35277.0
2020-07-20 15:10:00,99.42,99.43,99.3,99.3,50777.0,81.9345,81.9428,81.8356,81.8356,50777.0
2020-07-20 15:15:00,99.31,99.47,99.3,99.42,56358.0,81.8439,81.9757,81.8356,81.9345,56358.0
2020-07-20 15:20:00,99.41,99.46,99.37,99.42,32471.0,81.9263,81.9675,81.8933,81.9345,32471.0
2020-07-20 15:25:00,99.44,99.54,99.43,99.53,35549.0,81.951,82.0334,81.9428,82.0252,35549.0
2020-07-20 15:30:00,99.54,99.63,99.54,99.6,58492.0,82.0334,82.1076,82.0334,82.0829,58492.0
2020-07-20 15:35:00,99.61,99.65,99.55,99.63,60651.0,82.0911,82.1241,82.0417,82.1076,60651.0
2020-07-20 15:40:00,99.63,99.73,99.6,99.71,77130.0,82.1076,82.19,82.0829,82.1735,77130.0
2020-07-20 15:45:00,99.71,99.82,99.71,99.81,76680.0,82.1735,82.2642,82.1735,82.2559,76680.0
2020-07-20 15:50:00,99.81,99.88,99.71,99.79,99433.0,82.2559,82.3136,82.1735,82.2395,99433.0
2020-07-20 15:55:00,99.79,99.79,99.52,99.53,151413.0,82.2395,82.2395,82.0169,82.0252,151413.0
2020-07-21 09:30:00,99.81,99.85,98.59,98.64,302429.0,82.2559,82.2889,81.2505,81.2917,302429.0
2020-07-21 09:35:00,98.63,99.04,98.55,98.66,91439.0,81.2835,81.6214,81.2175,81.3082,91439.0
2020-07-21 09:40:00,98.64,98.88,98.41,98.8,76804.0,81.2917,81.4895,81.1022,81.4236,76804.0
2020-07-21 09:45:00,98.81,99.13,98.77,98.97,77023.0,81.4318,81.6955,81.3988,81.5637,77023.0
2020-07-21 09:50:00,98.98,99.0,98.85,98.9,45101.0,81.5719,81.5884,81.4648,81.506,45101.0
2020-07-21 09:55:00,98.89,98.9,98.73,98.84,61958.0,81.4977,81.506,81.3659,81.4565,61958.0
2020-07-21 10:00:00,98.83,98.9,98.53,98.65,83454.0,81.4483,81.506,81.2011,81.3,83454.0
2020-07-21 10:05:00,98.61,98.65,98.46,98.5,95969.0,81.267,81.3,81.1434,81.1763,95969.0
2020-07-21 10:10:00,98.5,98.63,98.45,98.48,58526.0,81.1763,81.2835,81.1351,81.1598,58526.0
2020-07-21 10:15:00,98.47,98.56,98.41,98.5,101570.0,81.1516,81.2258,81.1022,81.1763,101570.0
2020-07-21 10:20:00,98.5,98.59,98.42,98.56,81025.0,81.1763,81.2505,81.1104,81.2258,81025.0
2020-07-21 10:25:00,98.56,98.56,98.2,98.33,99235.0,81.2258,81.2258,80.9291,81.0362,99235.0
2020-07-21 10:30:00,98.33,98.35,98.12,98.14,87598.0,81.0362,81.0527,80.8632,80.8796,87598.0
2020-07-21 10:35:00,98.14,98.14,97.9,98.03,101074.0,80.8796,80.8796,80.6819,80.789,101074.0
2020-07-21 10:40:00,98.03,98.14,97.97,98.04,80876.0,80.789,80.8796,80.7395,80.7972,80876.0
2020-07-21 10:45:00,98.03,98.07,97.89,98.06,142385.0,80.789,80.822,80.6736,80.8137,142385.0
2020-07-21 10:50:00,98.06,98.47,98.05,98.29,71729.0,80.8137,81.1516,80.8055,81.0033,71729.0
2020-07-21 10:55:00,98.29,98.3,98.21,98.23,44474.0,81.0033,81.0115,80.9373,80.9538,44474.0
2020-07-21 11:00:00,98.22,98.25,98.12,98.16,43052.0,80.9456,80.9703,80.8632,80.8961,43052.0
2020-07-21 11:05:00,98.16,98.16,97.9,97.99,66413.0,80.8961,80.8961,80.6819,80.756,66413.0
2020-07-21 11:10:00,97.99,98.08,97.85,97.98,69859.0,80.756,80.8302,80.6406,80.7478,69859.0
2020-07-21 11:15:00,97.97,98.01,97.89,97.92,61162.0,80.7395,80.7725,80.6736,80.6983,61162.0
2020-07-21 11:20:00,97.92,98.08,97.92,98.03,54311.0,80.6983,80.8302,80.6983,80.789,54311.0
2020-07-21 11:25:00,98.02,98.07,97.91,98.04,40418.0,80.7808,80.822,80.6901,80.7972,40418.0
2020-07-21 11:30:00,98.05,98.06,97.89,97.99,78476.0,80.8055,80.8137,80.6736,80.756,78476.0
2020-07-21 11:35:00,97.98,98.0,97.92,97.99,47201.0,80.7478,80.7643,80.6983,80.756,47201.0
2020-07-21 11:40:00,98.0,98.04,97.93,98.0,45826.0,80.7643,80.7972,80.7066,80.7643,45826.0
2020-07-21 11:45:00,98.0,98.01,97.9,97.93,48160.0,80.7643,80.7725,80.6819,80.7066,48160.0
2020-07-21 11:50:00,97.92,97.99,97.9,97.95,39025.0,80.6983,80.756,80.6819,80.7231,39025.0
2020-07-21 11:55:00,97.97,98.13,97.94,98.0,55026.0,80.7395,80.8714,80.7148,80.7643,55026.0
2020-07-21 12:00:00,98.0,98.04,97.95,98.01,43362.0,80.7643,80.7972,80.7231,80.7725,43362.0
2020-07-21 12:05:00,98.01,98.02,97.94,97.99,30384.0,80.7725,80.7808,80.7148,80.756,30384.0
2020-07-21 12:10:00,97.99,98.03,97.96,98.0,41787.0,80.756,80.789,80.7313,80.7643,41787.0
2020-07-21 12:15:00,98.0,98.04,97.96,97.98,36939.0,80.7643,80.7972,80.7313,80.7478,36939.0
2020-07-21 12:20:00,97.98,98.02,97.96,98.0,47218.0,80.7478,80.7808,80.7313,80.7643,47218.0
2020-07-21 12:25:00,97.99,98.21,97.98,98.18,66829.0,80.756,80.9373,80.7478,80.9126,66829.0
2020-07-21 12:30:00,98.18,98.23,98.13,98.16,51132.0,80.9126,80.9538,80.8714,80.8961,51132.0
2020-07-21 12:35:00,98.16,98.22,98.12,98.13,33418.0,80.8961,80.9456,80.8632,80.8714,33418.0
2020-07-21 12:40:00,98.13,98.17,98.09,98.12,22207.0,80.8714,80.9044,80.8384,80.8632,22207.0
2020-07-21 12:45:00,98.11,98.12,97.92,97.97,42543.0,80.8549,80.8632,80.6983,80.7395,42543.0
2020-07-21 12:50:00,97.97,97.97,97.82,97.84,51783.0,80.7395,80.7395,80.6159,80.6324,51783.0
2020-07-21 12:55:00,97.84,97.97,97.84,97.94,34177.0,80.6324,80.7395,80.6324,80.7148,34177.0
2020-07-21 13:00:00,97.94,97.95,97.86,97.87,21739.0,80.7148,80.7231,80.6489,80.6571,21739.0
2020-07-21 13:05:00,97.87,97.99,97.87,97.91,46781.0,80.6571,80.756,80.6571,80.6901,46781.0
2020-07-21 13:10:00,97.9,98.01,97.88,97.95,46374.0,80.6819,80.7725,80.6654,80.7231,46374.0
2020-07-21 13:15:00,97.95,97.98,97.89,97.9,32988.0,80.7231,80.7478,80.6736,80.6819,32988.0
2020-07-21 13:20:00,97.9,97.96,97.88,97.94,35191.0,80.6819,80.7313,80.6654,80.7148,35191.0
2020-07-21 13:25:00,97.94,98.0,97.87,97.95,46433.0,80.7148,80.7643,80.6571,80.7231,46433.0
2020-07-21 13:30:00,97.95,97.97,97.82,97.84,32550.0,80.7231,80.7395,80.6159,80.6324,32550.0
2020-07-21 13:35:00,97.84,97.89,97.78,97.8,57718.0,80.6324,80.6736,80.583,80.5994,57718.0
2020-07-21 13:40:00,97.8,97.81,97.71,97.81,42509.0,80.5994,80.6077,80.5253,80.6077,42509.0
2020-07-21 13:45:00,97.8,97.81,97.69,97.75,38834.0,80.5994,80.6077,80.5088,80.5582,38834.0
2020-07-21 13:50:00,97.74,97.75,97.6,97.61,47938.0,80.55,80.5582,80.4346,80.4429,47938.0
2020-07-21 13:55:00,97.64,97.68,97.54,97.55,47294.0,80.4676,80.5005,80.3852,80.3934,47294.0
2020-07-21 14:00:00,97.55,97.65,97.52,97.64,62120.0,80.3934,80.4758,80.3687,80.4676,62120.0
2020-07-21 14:05:00,97.63,97.71,97.62,97.68,43923.0,80.4593,80.5253,80.4511,80.5005,43923.0
2020-07-21 14:10:00,97.69,97.69,97.56,97.56,31649.0,80.5088,80.5088,80.4017,80.4017,31649.0
2020-07-21 14:15:00,97.56,97.67,97.52,97.57,56913.0,80.4017,80.4923,80.3687,80.4099,56913.0
2020-07-21 14:20:00,97.58,97.59,97.54,97.58,44384.0,80.4181,80.4264,80.3852,80.4181,44384.0
2020-07-21 14:25:00,97.58,97.64,97.53,97.58,69020.0,80.4181,80.4676,80.3769,80.4181,69020.0
2020-07-21 14:30:00,97.58,97.65,97.54,97.62,44601.0,80.4181,80.4758,80.3852,80.4511,44601.0
2020-07-21 14:35:00,97.63,97.69,97.58,97.65,46132.0,80.4593,80.5088,80.4181,80.4758,46132.0
2020-07-21 14:40:00,97.66,97.68,97.45,97.51,123608.0,80.4841,80.5005,80.311,80.3604,123608.0
2020-07-21 14:45:00,97.51,97.58,97.5,97.51,45555.0,80.3604,80.4181,80.3522,80.3604,45555.0
2020-07-21 14:50:00,97.51,97.54,97.47,97.53,54238.0,80.3604,80.3852,80.3275,80.3769,54238.0
2020-07-21 14:55:00,97.52,97.56,97.48,97.54,36279.0,80.3687,80.4017,80.3357,80.3852,36279.0
2020-07-21 15:00:00,97.54,97.55,97.48,97.51,48736.0,80.3852,80.3934,80.3357,80.3604,48736.0
2020-07-21 15:05:00,97.51,97.53,97.45,97.45,105963.0,80.3604,80.3769,80.311,80.311,105963.0
2020-07-21 15:10:00,97.45,97.54,97.4,97.44,103769.0,80.311,80.3852,80.2698,80.3028,103769.0
2020-07-21 15:15:00,97.45,97.5,97.41,97.45,46354.0,80.311,80.3522,80.278,80.311,46354.0
2020-07-21 15:20:00,97.45,97.47,97.36,97.37,55567.0,80.311,80.3275,80.2368,80.2451,55567.0
2020-07-21 15:25:00,97.37,97.41,97.21,97.26,66030.0,80.2451,80.278,80.1132,80.1544,66030.0
2020-07-21 15:30:00,97.27,97.38,97.17,97.19,112126.0,80.1627,80.2533,80.0802,80.0967,112126.0
2020-07-21 15:35:00,97.2,97.3,97.19,97.27,97784.0,80.105,80.1874,80.0967,80.1627,97784.0
2020-07-21 15:40:00,97.27,97.29,97.2,97.22,102838.0,80.1627,80.1791,80.105,80.1215,102838.0
2020-07-21 15:45:00,97.22,97.42,97.2,97.42,126201.0,80.1215,80.2863,80.105,80.2863,126201.0
2020-07-21 15:50:00,97.41,97.45,97.25,97.35,200605.0,80.278,80.311,80.1462,80.2286,200605.0
2020-07-21 15:55:00,97.35,97.46,97.33,97.37,503781.0,80.2286,80.3192,80.2121,80.2451,503781.0
2020-07-22 09:30:00,97.8,98.0,97.59,97.99,191285.0,80.5994,80.7643,80.4264,80.756,191285.0
2020-07-22 09:35:00,97.98,98.29,97.9,98.05,128878.0,80.7478,81.0033,80.6819,80.8055,128878.0
2020-07-22 09:40:00,98.03,98.12,97.71,97.73,56782.0,80.789,80.8632,80.5253,80.5418,56782.0
2020-07-22 09:45:00,97.75,97.76,97.52,97.56,51514.0,80.5582,80.5665,80.3687,80.4017,51514.0
2020-07-22 09:50:00,97.57,97.85,97.57,97.7,34792.0,80.4099,80.6406,80.4099,80.517,34792.0
2020-07-22 09:55:00,97.69,97.76,97.45,97.52,57519.0,80.5088,80.5665,80.311,80.3687,57519.0
2020-07-22 10:00:00,97.51,97.68,97.34,97.67,55534.0,80.3604,80.5005,80.2203,80.4923,55534.0
2020-07-22 10:05:00,97.69,97.77,97.62,97.71,40554.0,80.5088,80.5747,80.4511,80.5253,40554.0
2020-07-22 10:10:00,97.74,97.97,97.71,97.93,47629.0,80.55,80.7395,80.5253,80.7066,47629.0
2020-07-22 10:15:00,97.93,98.12,97.92,98.12,56909.0,80.7066,80.8632,80.6983,80.8632,56909.0
2020-07-22 10:20:00,98.09,98.12,97.94,98.04,31770.0,80.8384,80.8632,80.7148,80.7972,31770.0
2020-07-22 10:25:00,98.07,98.07,97.68,97.69,34459.0,80.822,80.822,80.5005,80.5088,34459.0
2020-07-22 10:30:00,97.68,97.68,97.52,97.55,40341.0,80.5005,80.5005,80.3687,80.3934,40341.0
2020-07-22 10:35:00,97.56,97.59,97.45,97.45,33451.0,80.4017,80.4264,80.311,80.311,33451.0
2020-07-22 10:40:00,97.45,97.46,97.32,97.34,29898.0,80.311,80.3192,80.2039,80.2203,29898.0
2020-07-22 10:45:00,97.33,97.33,97.05,97.07,40900.0,80.2121,80.2121,79.9813,79.9978,40900.0
2020-07-22 10:50:00,97.06,97.13,96.93,97.06,63341.0,79.9896,80.0473,79.8825,79.9896,63341.0
2020-07-22 10:55:00,97.06,97.22,97.06,97.17,23537.0,79.9896,80.1215,79.9896,80.0802,23537.0
2020-07-22 11:00:00,97.17,97.37,97.16,97.37,40667.0,80.0802,80.2451,80.072,80.2451,40667.0
2020-07-22 11:05:00,97.36,97.37,97.22,97.28,25568.0,80.2368,80.2451,80.1215,80.1709,25568.0
2020-07-22 11:10:00,97.27,97.31,97.17,97.23,19230.0,80.1627,80.1956,80.0802,80.1297,19230.0
2020-07-22 11:15:00,97.24,97.5,97.23,97.48,24473.0,80.1379,80.3522,80.1297,80.3357,24473.0
2020-07-22 11:20:00,97.49,97.6,97.46,97.58,40763.0,80.344,80.4346,80.3192,80.4181,40763.0
2020-07-22 11:25:00,97.58,97.71,97.57,97.7,34388.0,80.4181,80.5253,80.4099,80.517,34388.0
2020-07-22 11:30:00,97.71,97.73,97.55,97.61,26344.0,80.5253,80.5418,80.3934,80.4429,26344.0
2020-07-22 11:35:00,97.6,97.63,97.5,97.58,18796.0,80.4346,80.4593,80.3522,80.4181,18796.0
2020-07-22 11:40:00,97.6,97.67,97.58,97.64,31039.0,80.4346,80.4923,80.4181,80.4676,31039.0
2020-07-22 11:45:00,97.64,97.75,97.63,97.7,19375.0,80.4676,80.5582,80.4593,80.517,19375.0
2020-07-22 11:50:00,97.69,97.71,97.61,97.65,19096.0,80.5088,80.5253,80.4429,80.4758,19096.0
2020-07-22 11:55:00,97.64,97.66,97.56,97.63,50075.0,80.4676,80.4841,80.4017,80.4593,50075.0
2020-07-22 12:00:00,97.65,97.77,97.62,97.74,26377.0,80.4758,80.5747,80.4511,80.55,26377.0
2020-07-22 12:05:00,97.75,97.78,97.62,97.72,26027.0,80.5582,80.583,80.4511,80.5335,26027.0
2020-07-22 12:10:00,97.72,97.87,97.72,97.86,42940.0,80.5335,80.6571,80.5335,80.6489,42940.0
2020-07-22 12:15:00,97.87,97.88,97.71,97.73,22511.0,80.6571,80.6654,80.5253,80.5418,22511.0
2020-07-22 12:20:00,97.74,97.82,97.7,97.7,27913.0,80.55,80.6159,80.517,80.517,27913.0
2020-07-22 12:25:00,97.72,97.87,97.72,97.81,20578.0,80.5335,80.6571,80.5335,80.6077,20578.0
2020-07-22 12:30:00,97.81,97.81,97.68,97.73,13436.0,80.6077,80.6077,80.5005,80.5418,13436.0
2020-07-22 12:35:00,97.73,97.76,97.71,97.72,12871.0,80.5418,80.5665,80.5253,80.5335,12871.0
2020-07-22 12:40:00,97.73,97.74,97.68,97.68,20909.0,80.5418,80.55,80.5005,80.5005,20909.0
2020-07-22 12:45:00,97.69,97.72,97.64,97.7,20722.0,80.5088,80.5335,80.4676,80.517,20722.0
2020-07-22 12:50:00,97.71,97.71,97.67,97.69,16621.0,80.5253,80.5253,80.4923,80.5088,16621.0
2020-07-22 12:55:00,97.71,97.79,97.69,97.75,17151.0,80.5253,80.5912,80.5088,80.5582,17151.0
2020-07-22 13:00:00,97.76,97.8,97.72,97.78,17219.0,80.5665,80.5994,80.5335,80.583,17219.0
2020-07-22 13:05:00,97.79,97.82,97.71,97.75,13864.0,80.5912,80.6159,80.5253,80.5582,13864.0
2020-07-22 13:10:00,97.75,97.85,97.72,97.75,26497.0,80.5582,80.6406,80.5335,80.5582,26497.0
2020-07-22 13:15:00,97.77,97.8,97.72,97.73,21899.0,80.5747,80.5994,80.5335,80.5418,21899.0
2020-07-22 13:20:00,97.73,97.75,97.68,97.69,19701.0,80.5418,80.5582,80.5005,80.5088,19701.0
2020-07-22 13:25:00,97.69,97.71,97.65,97.66,21039.0,80.5088,80.5253,80.4758,80.4841,21039.0
2020-07-22 13:30:00,97.67,97.72,97.51,97.51,19931.0,80.4923,80.5335,80.3604,80.3604,19931.0
2020-07-22 13:35:00,97.52,97.59,97.47,97.56,18879.0,80.3687,80.4264,80.3275,80.4017,18879.0
2020-07-22 13:40:00,97.53,97.57,97.48,97.55,18567.0,80.3769,80.4099,80.3357,80.3934,18567.0
2020-07-22 13:45:00,97.56,97.57,97.35,97.37,33083.0,80.4017,80.4099,80.2286,80.2451,33083.0
2020-07-22 13:50:00,97.37,97.39,97.24,97.28,25332.0,80.2451,80.2616,80.1379,80.1709,25332.0
2020-07-22 13:55:00,97.26,97.34,97.23,97.28,30084.0,80.1544,80.2203,80.1297,80.1709,30084.0
2020-07-22 14:00:00,97.27,97.43,97.27,97.38,24012.0,80.1627,80.2945,80.1627,80.2533,24012.0
2020-07-22 14:05:00,97.37,97.43,97.35,97.39,22482.0,80.2451,80.2945,80.2286,80.2616,22482.0
2020-07-22 14:10:00,97.39,97.42,97.36,97.41,19154.0,80.2616,80.2863,80.2368,80.278,19154.0
2020-07-22 14:15:00,97.4,97.55,97.4,97.52,35501.0,80.2698,80.3934,80.2698,80.3687,35501.0
2020-07-22 14:20:00,97.52,97.64,97.52,97.63,37578.0,80.3687,80.4676,80.3687,80.4593,37578.0
2020-07-22 14:25:00,97.64,97.71,97.61,97.71,23053.0,80.4676,80.5253,80.4429,80.5253,23053.0
2020-07-22 14:30:00,97.71,97.76,97.68,97.75,29148.0,80.5253,80.5665,80.5005,80.5582,29148.0
2020-07-22 14:35:00,97.74,97.79,97.71,97.75,23468.0,80.55,80.5912,80.5253,80.5582,23468.0
2020-07-22 14:40:00,97.75,97.77,97.71,97.72,32268.0,80.5582,80.5747,80.5253,80.5335,32268.0
2020-07-22 14:45:00,97.71,97.85,97.71,97.81,36980.0,80.5253,80.6406,80.5253,80.6077,36980.0
2020-07-22 14:50:00,97.82,97.82,97.72,97.75,27025.0,80.6159,80.6159,80.5335,80.5582,27025.0
2020-07-22 14:55:00,97.74,97.76,97.67,97.69,30934.0,80.55,80.5665,80.4923,80.5088,30934.0
2020-07-22 15:00:00,97.7,97.73,97.61,97.61,32005.0,80.517,80.5418,80.4429,80.4429,32005.0
2020-07-22 15:05:00,97.61,97.66,97.6,97.64,31124.0,80.4429,80.4841,80.4346,80.4676,31124.0
2020-07-22 15:10:00,97.63,97.68,97.59,97.65,87646.0,80.4593,80.5005,80.4264,80.4758,87646.0
2020-07-22 15:15:00,97.65,97.66,97.51,97.52,81386.0,80.4758,80.4841,80.3604,80.3687,81386.0
2020-07-22 15:20:00,97.53,97.66,97.51,97.59,38867.0,80.3769,80.4841,80.3604,80.4264,38867.0
2020-07-22 15:25:00,97.6,97.64,97.54,97.56,40854.0,80.4346,80.4676,80.3852,80.4017,40854.0
2020-07-22 15:30:00,97.56,97.6,97.41,97.44,43305.0,80.4017,80.4346,80.278,80.3028,43305.0
2020-07-22 15:35:00,97.44,97.55,97.43,97.48,42939.0,80.3028,80.3934,80.2945,80.3357,42939.0
2020-07-22 15:40:00,97.48,97.56,97.43,97.56,50199.0,80.3357,80.4017,80.2945,80.4017,50199.0
2020-07-22 15:45:00,97.56,97.73,97.52,97.7,98029.0,80.4017,80.5418,80.3687,80.517,98029.0
2020-07-22 15:50:00,97.71,97.76,97.53,97.55,104987.0,80.5253,80.5665,80.3769,80.3934,104987.0
2020-07-22 15:55:00,97.54,97.72,97.53,97.7,181242.0,80.3852,80.5335,80.3769,80.517,181242.0
2020-07-23 09:30:00,98.24,98.36,97.87,98.06,190413.0,80.9621,81.061,80.6571,80.8137,190413.0
2020-07-23 09:35:00,98.06,98.2,97.9,98.12,55231.0,80.8137,80.9291,80.6819,80.8632,55231.0
2020-07-23 09:40:00,98.1,98.12,97.87,97.87,48680.0,80.8467,80.8632,80.6571,80.6571,48680.0
2020-07-23 09:45:00,97.86,98.19,97.83,98.1,22625.0,80.6489,80.9209,80.6242,80.8467,22625.0
2020-07-23 09:50:00,98.11,98.23,98.09,98.2,29187.0,80.8549,80.9538,80.8384,80.9291,29187.0
2020-07-23 09:55:00,98.21,98.28,98.08,98.13,34910.0,80.9373,80.995,80.8302,80.8714,34910.0
2020-07-23 10:00:00,98.11,98.14,97.81,97.82,55191.0,80.8549,80.8796,80.6077,80.6159,55191.0
2020-07-23 10:05:00,97.83,98.11,97.83,98.0,17074.0,80.6242,80.8549,80.6242,80.7643,17074.0
2020-07-23 10:10:00,97.94,98.15,97.91,98.02,38066.0,80.7148,80.8879,80.6901,80.7808,38066.0
2020-07-23 10:15:00,97.99,98.13,97.95,97.95,20332.0,80.756,80.8714,80.7231,80.7231,20332.0
2020-07-23 10:20:00,97.95,98.0,97.76,97.79,24357.0,80.7231,80.7643,80.5665,80.5912,24357.0
2020-07-23 10:25:00,97.79,98.11,97.79,98.06,22077.0,80.5912,80.8549,80.5912,80.8137,22077.0
2020-07-23 10:30:00,98.08,98.16,98.01,98.14,22093.0,80.8302,80.8961,80.7725,80.8796,22093.0
2020-07-23 10:35:00,98.14,98.19,98.09,98.15,20625.0,80.8796,80.9209,80.8384,80.8879,20625.0
2020-07-23 10:40:00,98.15,98.3,98.12,98.13,38846.0,80.8879,81.0115,80.8632,80.8714,38846.0
2020-07-23 10:45:00,98.12,98.3,98.06,98.25,31757.0,80.8632,81.0115,80.8137,80.9703,31757.0
2020-07-23 10:50:00,98.22,98.26,98.14,98.16,31711.0,80.9456,80.9785,80.8796,80.8961,31711.0
2020-07-23 10:55:00,98.17,98.24,98.06,98.12,15823.0,80.9044,80.9621,80.8137,80.8632,15823.0
2020-07-23 11:00:00,98.14,98.3,98.1,98.18,19612.0,80.8796,81.0115,80.8467,80.9126,19612.0
2020-07-23 11:05:00,98.2,98.25,98.09,98.25,32065.0,80.9291,80.9703,80.8384,80.9703,32065.0
2020-07-23 11:10:00,98.27,98.48,98.23,98.36,46743.0,80.9868,81.1598,80.9538,81.061,46743.0
2020-07-23 11:15:00,98.38,98.41,98.27,98.36,22949.0,81.0774,81.1022,80.9868,81.061,22949.0
2020-07-23 11:20:00,98.37,98.44,98.3,98.33,33745.0,81.0692,81.1269,81.0115,81.0362,33745.0
2020-07-23 11:25:00,98.33,98.51,98.33,98.42,41387.0,81.0362,81.1846,81.0362,81.1104,41387.0
2020-07-23 11:30:00,98.43,98.65,98.38,98.61,52593.0,81.1186,81.3,81.0774,81.267,52593.0
2020-07-23 11:35:00,98.61,98.61,98.48,98.56,28139.0,81.267,81.267,81.1598,81.2258,28139.0
2020-07-23 11:40:00,98.56,98.56,98.44,98.51,14095.0,81.2258,81.2258,81.1269,81.1846,14095.0
2020-07-23 11:45:00,98.52,98.57,98.46,98.51,22471.0,81.1928,81.234,81.1434,81.1846,22471.0
2020-07-23 11:50:00,98.49,98.52,98.42,98.48,22716.0,81.1681,81.1928,81.1104,81.1598,22716.0
2020-07-23 11:55:00,98.48,98.57,98.43,98.45,27037.0,81.1598,81.234,81.1186,81.1351,27037.0
2020-07-23 12:00:00,98.42,98.45,98.23,98.32,36705.0,81.1104,81.1351,80.9538,81.028,36705.0
2020-07-23 12:05:00,98.31,98.34,98.18,98.23,21242.0,81.0197,81.0445,80.9126,80.9538,21242.0
2020-07-23 12:10:00,98.22,98.27,98.16,98.24,18819.0,80.9456,80.9868,80.8961,80.9621,18819.0
2020-07-23 12:15:00,98.23,98.25,98.13,98.18,18006.0,80.9538,80.9703,80.8714,80.9126,18006.0
2020-07-23 12:20:00,98.18,98.27,98.15,98.16,24095.0,80.9126,80.9868,80.8879,80.8961,24095.0
2020-07-23 12:25:00,98.19,98.28,98.1,98.23,37595.0,80.9209,80.995,80.8467,80.9538,37595.0
2020-07-23 12:30:00,98.22,98.34,98.22,98.33,19086.0,80.9456,81.0445,80.9456,81.0362,19086.0
2020-07-23 12:35:00,98.33,98.33,98.12,98.21,28487.0,81.0362,81.0362,80.8632,80.9373,28487.0
2020-07-23 12:40:00,98.21,98.39,98.2,98.39,28465.0,80.9373,81.0857,80.9291,81.0857,28465.0
2020-07-23 12:45:00,98.39,98.63,98.39,98.62,132803.0,81.0857,81.2835,81.0857,81.2752,132803.0
2020-07-23 12:50:00,98.57,98.62,98.48,98.51,29469.0,81.234,81.2752,81.1598,81.1846,29469.0
2020-07-23 12:55:00,98.51,98.79,98.51,98.79,54320.0,81.1846,81.4153,81.1846,81.4153,54320.0
2020-07-23 13:00:00,98.78,98.87,98.75,98.86,29803.0,81.4071,81.4813,81.3824,81.473,29803.0
2020-07-23 13:05:00,98.84,98.92,98.74,98.74,21841.0,81.4565,81.5225,81.3741,81.3741,21841.0
2020-07-23 13:10:00,98.74,98.83,98.68,98.77,27044.0,81.3741,81.4483,81.3247,81.3988,27044.0
2020-07-23 13:15:00,98.77,98.78,98.54,98.54,18274.0,81.3988,81.4071,81.2093,81.2093,18274.0
2020-07-23 13:20:00,98.56,98.56,98.34,98.34,91185.0,81.2258,81.2258,81.0445,81.0445,91185.0
2020-07-23 13:25:00,98.35,98.57,98.31,98.57,78045.0,81.0527,81.234,81.0197,81.234,78045.0
2020-07-23 13:30:00,98.56,98.73,98.55,98.59,107878.0,81.2258,81.3659,81.2175,81.2505,107878.0
2020-07-23 13:35:00,98.58,98.6,98.42,98.52,33130.0,81.2423,81.2587,81.1104,81.1928,33130.0
2020-07-23 13:40:00,98.52,98.61,98.35,98.43,32752.0,81.1928,81.267,81.0527,81.1186,32752.0
2020-07-23 13:45:00,98.44,98.47,98.31,98.36,30137.0,81.1269,81.1516,81.0197,81.061,30137.0
2020-07-23 13:50:00,98.35,98.42,98.26,98.28,28840.0,81.0527,81.1104,80.9785,80.995,28840.0
2020-07-23 13:55:00,98.26,98.38,98.18,98.34,26552.0,80.9785,81.0774,80.9126,81.0445,26552.0
2020-07-23 14:00:00,98.34,98.34,98.15,98.2,46388.0,81.0445,81.0445,80.8879,80.9291,46388.0
2020-07-23 14:05:00,98.19,98.31,98.16,98.2,30232.0,80.9209,81.0197,80.8961,80.9291,30232.0
2020-07-23 14:10:00,98.2,98.21,98.07,98.12,55197.0,80.9291,80.9373,80.822,80.8632,55197.0
2020-07-23 14:15:00,98.13,98.18,97.98,98.13,68370.0,80.8714,80.9126,80.7478,80.8714,68370.0
2020-07-23 14:20:00,98.13,98.19,98.04,98.17,48160.0,80.8714,80.9209,80.7972,80.9044,48160.0
2020-07-23 14:25:00,98.16,98.23,98.1,98.21,40836.0,80.8961,80.9538,80.8467,80.9373,40836.0
2020-07-23 14:30:00,98.2,98.34,98.1,98.31,39540.0,80.9291,81.0445,80.8467,81.0197,39540.0
2020-07-23 14:35:00,98.3,98.3,98.02,98.04,30871.0,81.0115,81.0115,80.7808,80.7972,30871.0
2020-07-23 14:40:00,98.05,98.22,98.05,98.14,43003.0,80.8055,80.9456,80.8055,80.8796,43003.0
2020-07-23 14:45:00,98.14,98.23,98.04,98.18,29271.0,80.8796,80.9538,80.7972,80.9126,29271.0
2020-07-23 14:50:00,98.19,98.25,98.17,98.22,20895.0,80.9209,80.9703,80.9044,80.9456,20895.0
2020-07-23 14:55:00,98.22,98.23,98.12,98.16,27072.0,80.9456,80.9538,80.8632,80.8961,27072.0
2020-07-23 15:00:00,98.18,98.24,98.09,98.24,28279.0,80.9126,80.9621,80.8384,80.9621,28279.0
2020-07-23 15:05:00,98.25,98.29,98.01,98.06,38543.0,80.9703,81.0033,80.7725,80.8137,38543.0
2020-07-23 15:10:00,98.04,98.17,98.04,98.11,39546.0,80.7972,80.9044,80.7972,80.8549,39546.0
2020-07-23 15:15:00,98.1,98.17,98.06,98.06,24968.0,80.8467,80.9044,80.8137,80.8137,24968.0
2020-07-23 15:20:00,98.08,98.12,97.85,97.85,49380.0,80.8302,80.8632,80.6406,80.6406,49380.0
2020-07-23 15:25:00,97.83,97.94,97.8,97.81,48801.0,80.6242,80.7148,80.5994,80.6077,48801.0
2020-07-23 15:30:00,97.8,97.9,97.61,97.86,50847.0,80.5994,80.6819,80.4429,80.6489,50847.0
2020-07-23 15:35:00,97.85,97.95,97.73,97.79,43830.0,80.6406,80.7231,80.5418,80.5912,43830.0
2020-07-23 15:40:00,97.78,97.83,97.56,97.59,68276.0,80.583,80.6242,80.4017,80.4264,68276.0
2020-07-23 15:45:00,97.59,97.75,97.59,97.65,38005.0,80.4264,80.5582,80.4264,80.4758,38005.0
2020-07-23 15:50:00,97.63,97.68,97.45,97.68,78154.0,80.4593,80.5005,80.311,80.5005,78154.0
2020-07-23 15:55:00,97.69,98.04,97.66,98.03,190892.0,80.5088,80.7972,80.4841,80.789,190892.0
2020-07-24 09:30:00,98.05,98.19,97.07,97.17,252154.0,80.8055,80.9209,79.9978,80.0802,252154.0
2020-07-24 09:35:00,97.21,97.44,97.04,97.2,56750.0,80.1132,80.3028,79.9731,80.105,56750.0
2020-07-24 09:40:00,97.25,97.33,96.93,97.25,87988.0,80.1462,80.2121,79.8825,80.1462,87988.0
2020-07-24 09:45:00,97.2,97.42,97.09,97.3,117484.0,80.105,80.2863,80.0143,80.1874,117484.0
2020-07-24 09:50:00,97.3,97.3,97.01,97.09,46632.0,80.1874,80.1874,79.9484,80.0143,46632.0
2020-07-24 09:55:00,97.07,97.57,97.03,97.53,69802.0,79.9978,80.4099,79.9649,80.3769,69802.0
2020-07-24 10:00:00,97.54,97.64,97.4,97.56,39563.0,80.3852,80.4676,80.2698,80.4017,39563.0
2020-07-24 10:05:00,97.57,97.77,97.4,97.61,37044.0,80.4099,80.5747,80.2698,80.4429,37044.0
2020-07-24 10:10:00,97.61,97.81,97.6,97.66,68050.0,80.4429,80.6077,80.4346,80.4841,68050.0
2020-07-24 10:15:00,97.67,97.75,97.49,97.51,31164.0,80.4923,80.5582,80.344,80.3604,31164.0
2020-07-24 10:20:00,97.49,97.56,97.41,97.46,29496.0,80.344,80.4017,80.278,80.3192,29496.0
2020-07-24 10:25:00,97.46,97.54,97.14,97.14,29086.0,80.3192,80.3852,80.0555,80.0555,29086.0
2020-07-24 10:30:00,97.17,97.25,97.01,97.11,51375.0,80.0802,80.1462,79.9484,80.0308,51375.0
2020-07-24 10:35:00,97.1,97.13,96.85,96.91,43402.0,80.0226,80.0473,79.8165,79.866,43402.0
2020-07-24 10:40:00,96.92,96.99,96.83,96.9,29126.0,79.8742,79.9319,79.8,79.8577,29126.0
2020-07-24 10:45:00,96.92,96.94,96.83,96.86,33539.0,79.8742,79.8907,79.8,79.8248,33539.0
2020-07-24 10:50:00,96.86,96.94,96.83,96.87,22627.0,79.8248,79.8907,79.8,79.833,22627.0
2020-07-24 10:55:00,96.88,97.0,96.86,96.89,46710.0,79.8412,79.9401,79.8248,79.8495,46710.0
2020-07-24 11:00:00,96.89,97.0,96.86,96.9,42311.0,79.8495,79.9401,79.8248,79.8577,42311.0
2020-07-24 11:05:00,96.91,97.02,96.89,96.97,36882.0,79.866,79.9566,79.8495,79.9154,36882.0
2020-07-24 11:10:00,96.97,96.99,96.83,96.91,38541.0,79.9154,79.9319,79.8,79.866,38541.0
2020-07-24 11:15:00,96.92,96.98,96.88,96.93,19810.0,79.8742,79.9237,79.8412,79.8825,19810.0
2020-07-24 11:20:00,96.92,96.97,96.77,96.86,31934.0,79.8742,79.9154,79.7506,79.8248,31934.0
2020-07-24 11:25:00,96.87,96.9,96.81,96.85,37010.0,79.833,79.8577,79.7836,79.8165,37010.0
2020-07-24 11:30:00,96.85,96.95,96.8,96.83,34118.0,79.8165,79.8989,79.7753,79.8,34118.0
2020-07-24 11:35:00,96.83,96.9,96.7,96.85,89809.0,79.8,79.8577,79.6929,79.8165,89809.0
2020-07-24 11:40:00,96.84,96.95,96.84,96.94,69064.0,79.8083,79.8989,79.8083,79.8907,69064.0
2020-07-24 11:45:00,96.94,96.95,96.83,96.85,38035.0,79.8907,79.8989,79.8,79.8165,38035.0
2020-07-24 11:50:00,96.84,96.91,96.79,96.85,43480.0,79.8083,79.866,79.7671,79.8165,43480.0
2020-07-24 11:55:00,96.82,96.91,96.77,96.89,16841.0,79.7918,79.866,79.7506,79.8495,16841.0
2020-07-24 12:00:00,96.88,96.88,96.72,96.72,36091.0,79.8412,79.8412,79.7094,79.7094,36091.0
2020-07-24 12:05:00,96.72,96.77,96.64,96.67,25073.0,79.7094,79.7506,79.6435,79.6682,25073.0
2020-07-24 12:10:00,96.68,96.85,96.68,96.85,25377.0,79.6764,79.8165,79.6764,79.8165,25377.0
2020-07-24 12:15:00,96.83,96.89,96.8,96.87,32504.0,79.8,79.8495,79.7753,79.833,32504.0
2020-07-24 12:20:00,96.87,96.93,96.78,96.82,28056.0,79.833,79.8825,79.7588,79.7918,28056.0
2020-07-24 12:25:00,96.84,96.93,96.84,96.89,30057.0,79.8083,79.8825,79.8083,79.8495,30057.0
2020-07-24 12:30:00,96.9,96.93,96.79,96.81,31264.0,79.8577,79.8825,79.7671,79.7836,31264.0
2020-07-24 12:35:00,96.8,96.88,96.8,96.81,15174.0,79.7753,79.8412,79.7753,79.7836,15174.0
2020-07-24 12:40:00,96.81,96.9,96.74,96.84,23723.0,79.7836,79.8577,79.7259,79.8083,23723.0
2020-07-24 12:45:00,96.85,96.92,96.81,96.81,29275.0,79.8165,79.8742,79.7836,79.7836,29275.0
2020-07-24 12:50:00,96.81,96.86,96.72,96.82,38041.0,79.7836,79.8248,79.7094,79.7918,38041.0
2020-07-24 12:55:00,96.82,96.83,96.7,96.77,42820.0,79.7918,79.8,79.6929,79.7506,42820.0
2020-07-24 13:00:00,96.75,96.78,96.62,96.64,27278.0,79.7341,79.7588,79.627,79.6435,27278.0
2020-07-24 13:05:00,96.65,96.69,96.58,96.61,60220.0,79.6517,79.6847,79.594,79.6187,60220.0
2020-07-24 13:10:00,96.61,96.65,96.48,96.52,60995.0,79.6187,79.6517,79.5116,79.5446,60995.0
2020-07-24 13:15:00,96.52,96.59,96.46,96.59,34150.0,79.5446,79.6023,79.4951,79.6023,34150.0
2020-07-24 13:20:00,96.6,96.73,96.6,96.67,26644.0,79.6105,79.7176,79.6105,79.6682,26644.0
2020-07-24 13:25:00,96.7,96.75,96.68,96.7,25162.0,79.6929,79.7341,79.6764,79.6929,25162.0
2020-07-24 13:30:00,96.7,96.7,96.56,96.57,12416.0,79.6929,79.6929,79.5775,79.5858,12416.0
2020-07-24 13:35:00,96.58,96.69,96.57,96.63,19459.0,79.594,79.6847,79.5858,79.6352,19459.0
2020-07-24 13:40:00,96.63,96.69,96.6,96.66,19254.0,79.6352,79.6847,79.6105,79.6599,19254.0
2020-07-24 13:45:00,96.67,96.76,96.66,96.71,24140.0,79.6682,79.7424,79.6599,79.7011,24140.0
2020-07-24 13:50:00,96.71,96.72,96.66,96.7,14929.0,79.7011,79.7094,79.6599,79.6929,14929.0
2020-07-24 13:55:00,96.7,96.71,96.61,96.65,19654.0,79.6929,79.7011,79.6187,79.6517,19654.0
2020-07-24 14:00:00,96.66,96.74,96.61,96.68,22973.0,79.6599,79.7259,79.6187,79.6764,22973.0
2020-07-24 14:05:00,96.67,96.76,96.64,96.73,24652.0,79.6682,79.7424,79.6435,79.7176,24652.0
2020-07-24 14:10:00,96.73,96.79,96.65,96.76,29337.0,79.7176,79.7671,79.6517,79.7424,29337.0
2020-07-24 14:15:00,96.76,96.86,96.74,96.74,23091.0,79.7424,79.8248,79.7259,79.7259,23091.0
2020-07-24 14:20:00,96.76,96.83,96.7,96.83,25597.0,79.7424,79.8,79.6929,79.8,25597.0
2020-07-24 14:25:00,96.81,96.89,96.8,96.85,22936.0,79.7836,79.8495,79.7753,79.8165,22936.0
2020-07-24 14:30:00,96.85,96.89,96.77,96.78,23467.0,79.8165,79.8495,79.7506,79.7588,23467.0
2020-07-24 14:35:00,96.78,96.9,96.76,96.9,43515.0,79.7588,79.8577,79.7424,79.8577,43515.0
2020-07-24 14:40:00,96.88,96.98,96.88,96.89,64860.0,79.8412,79.9237,79.8412,79.8495,64860.0
2020-07-24 14:45:00,96.89,96.95,96.87,96.87,22269.0,79.8495,79.8989,79.833,79.833,22269.0
2020-07-24 14:50:00,96.87,96.99,96.83,96.9,22133.0,79.833,79.9319,79.8,79.8577,22133.0
2020-07-24 14:55:00,96.91,96.96,96.86,96.93,28701.0,79.866,79.9072,79.8248,79.8825,28701.0
2020-07-24 15:00:00,96.94,96.99,96.88,96.96,27453.0,79.8907,79.9319,79.8412,79.9072,27453.0
2020-07-24 15:05:00,96.95,97.07,96.93,96.99,76672.0,79.8989,79.9978,79.8825,79.9319,76672.0
2020-07-24 15:10:00,96.97,97.09,96.96,97.09,40606.0,79.9154,80.0143,79.9072,80.0143,40606.0
2020-07-24 15:15:00,97.07,97.11,96.94,97.01,120266.0,79.9978,80.0308,79.8907,79.9484,120266.0
2020-07-24 15:20:00,97.01,97.09,96.98,97.08,74212.0,79.9484,80.0143,79.9237,80.0061,74212.0
2020-07-24 15:25:00,97.04,97.05,96.92,97.0,90331.0,79.9731,79.9813,79.8742,79.9401,90331.0
2020-07-24 15:30:00,97.0,97.04,96.78,96.79,89472.0,79.9401,79.9731,79.7588,79.7671,89472.0
2020-07-24 15:35:00,96.79,97.0,96.79,97.0,55815.0,79.7671,79.9401,79.7671,79.9401,55815.0
2020-07-24 15:40:00,97.01,97.12,96.94,96.96,53936.0,79.9484,80.039,79.8907,79.9072,53936.0
2020-07-24 15:45:00,96.97,97.02,96.88,96.93,64220.0,79.9154,79.9566,79.8412,79.8825,64220.0
2020-07-24 15:50:00,96.9,97.14,96.83,97.06,103667.0,79.8577,80.0555,79.8,79.9896,103667.0
2020-07-24 15:55:00,97.06,97.12,96.91,97.07,201940.0,79.9896,80.039,79.866,79.9978,201940.0
2020-07-27 09:30:00,96.35,96.82,96.26,96.38,311881.0,79.4045,79.7918,79.3303,79.4292,311881.0
2020-07-27 09:35:00,96.47,96.88,96.46,96.67,80821.0,79.5034,79.8412,79.4951,79.6682,80821.0
2020-07-27 09:40:00,96.64,96.77,96.39,96.52,51835.0,79.6435,79.7506,79.4374,79.5446,51835.0
2020-07-27 09:45:00,96.51,96.86,96.51,96.67,56283.0,79.5363,79.8248,79.5363,79.6682,56283.0
2020-07-27 09:50:00,96.68,97.05,96.65,97.02,60147.0,79.6764,79.9813,79.6517,79.9566,60147.0
2020-07-27 09:55:00,97.02,97.19,96.97,96.99,56663.0,79.9566,80.0967,79.9154,79.9319,56663.0
2020-07-27 10:00:00,96.98,97.42,96.92,97.38,90327.0,79.9237,80.2863,79.8742,80.2533,90327.0
2020-07-27 10:05:00,97.38,97.68,97.28,97.52,42046.0,80.2533,80.5005,80.1709,80.3687,42046.0
2020-07-27 10:10:00,97.5,97.61,97.4,97.6,33764.0,80.3522,80.4429,80.2698,80.4346,33764.0
2020-07-27 10:15:00,97.65,97.66,97.46,97.49,33007.0,80.4758,80.4841,80.3192,80.344,33007.0
2020-07-27 10:20:00,97.53,97.7,97.47,97.67,26874.0,80.3769,80.517,80.3275,80.4923,26874.0
2020-07-27 10:25:00,97.67,97.79,97.63,97.78,24797.0,80.4923,80.5912,80.4593,80.583,24797.0
2020-07-27 10:30:00,97.78,97.89,97.71,97.74,23499.0,80.583,80.6736,80.5253,80.55,23499.0
2020-07-27 10:35:00,97.74,97.76,97.57,97.6,43205.0,80.55,80.5665,80.4099,80.4346,43205.0
2020-07-27 10:40:00,97.59,97.64,97.52,97.61,20243.0,80.4264,80.4676,80.3687,80.4429,20243.0
2020-07-27 10:45:00,97.63,97.74,97.57,97.57,36353.0,80.4593,80.55,80.4099,80.4099,36353.0
2020-07-27 10:50:00,97.59,97.61,97.46,97.55,16636.0,80.4264,80.4429,80.3192,80.3934,16636.0
2020-07-27 10:55:00,97.54,97.6,97.51,97.53,21434.0,80.3852,80.4346,80.3604,80.3769,21434.0
2020-07-27 11:00:00,97.53,97.56,97.44,97.52,17757.0,80.3769,80.4017,80.3028,80.3687,17757.0
2020-07-27 11:05:00,97.51,97.58,97.45,97.48,11985.0,80.3604,80.4181,80.311,80.3357,11985.0
2020-07-27 11:10:00,97.48,97.48,97.36,97.36,17882.0,80.3357,80.3357,80.2368,80.2368,17882.0
2020-07-27 11:15:00,97.38,97.48,97.38,97.47,12247.0,80.2533,80.3357,80.2533,80.3275,12247.0
2020-07-27 11:20:00,97.45,97.48,97.37,97.45,17347.0,80.311,80.3357,80.2451,80.311,17347.0
2020-07-27 11:25:00,97.47,97.55,97.39,97.4,15743.0,80.3275,80.3934,80.2616,80.2698,15743.0
2020-07-27 11:30:00,97.41,97.41,97.12,97.19,25382.0,80.278,80.278,80.039,80.0967,25382.0
2020-07-27 11:35:00,97.13,97.2,97.03,97.19,15377.0,80.0473,80.105,79.9649,80.0967,15377.0
2020-07-27 11:40:00,97.18,97.22,97.12,97.22,24188.0,80.0885,80.1215,80.039,80.1215,24188.0
2020-07-27 11:45:00,97.21,97.35,97.17,97.34,14094.0,80.1132,80.2286,80.0802,80.2203,14094.0
2020-07-27 11:50:00,97.33,97.33,97.22,97.25,18132.0,80.2121,80.2121,80.1215,80.1462,18132.0
2020-07-27 11:55:00,97.26,97.3,97.19,97.19,19707.0,80.1544,80.1874,80.0967,80.0967,19707.0
2020-07-27 12:00:00,97.19,97.35,97.19,97.33,47698.0,80.0967,80.2286,80.0967,80.2121,47698.0
2020-07-27 12:05:00,97.35,97.35,97.2,97.27,14644.0,80.2286,80.2286,80.105,80.1627,14644.0
2020-07-27 12:10:00,97.26,97.3,97.15,97.2,14585.0,80.1544,80.1874,80.0638,80.105,14585.0
2020-07-27 12:15:00,97.2,97.2,97.16,97.18,13291.0,80.105,80.105,80.072,80.0885,13291.0
2020-07-27 12:20:00,97.17,97.34,97.17,97.24,33599.0,80.0802,80.2203,80.0802,80.1379,33599.0
2020-07-27 12:25:00,97.23,97.44,97.17,97.43,38329.0,80.1297,80.3028,80.0802,80.2945,38329.0
2020-07-27 12:30:00,97.44,97.49,97.39,97.4,88114.0,80.3028,80.344,80.2616,80.2698,88114.0
2020-07-27 12:35:00,97.39,97.49,97.38,97.45,12807.0,80.2616,80.344,80.2533,80.311,12807.0
2020-07-27 12:40:00,97.47,97.49,97.41,97.43,36671.0,80.3275,80.344,80.278,80.2945,36671.0
2020-07-27 12:45:00,97.43,97.49,97.41,97.41,17587.0,80.2945,80.344,80.278,80.278,17587.0
2020-07-27 12:50:00,97.4,97.46,97.33,97.44,15705.0,80.2698,80.3192,80.2121,80.3028,15705.0
2020-07-27 12:55:00,97.44,97.44,97.34,97.38,12139.0,80.3028,80.3028,80.2203,80.2533,12139.0
2020-07-27 13:00:00,97.38,97.4,97.26,97.3,18723.0,80.2533,80.2698,80.1544,80.1874,18723.0
2020-07-27 13:05:00,97.3,97.33,97.09,97.09,27711.0,80.1874,80.2121,80.0143,80.0143,27711.0
2020-07-27 13:10:00,97.09,97.14,97.0,97.07,40978.0,80.0143,80.0555,79.9401,79.9978,40978.0
2020-07-27 13:15:00,97.06,97.13,97.06,97.1,12751.0,79.9896,80.0473,79.9896,80.0226,12751.0
2020-07-27 13:20:00,97.1,97.27,97.09,97.16,46469.0,80.0226,80.1627,80.0143,80.072,46469.0
2020-07-27 13:25:00,97.14,97.26,97.13,97.2,26902.0,80.0555,80.1544,80.0473,80.105,26902.0
2020-07-27 13:30:00,97.2,97.21,97.09,97.1,35107.0,80.105,80.1132,80.0143,80.0226,35107.0
2020-07-27 13:35:00,97.09,97.14,97.06,97.1,25113.0,80.0143,80.0555,79.9896,80.0226,25113.0
2020-07-27 13:40:00,97.11,97.13,97.06,97.08,23218.0,80.0308,80.0473,79.9896,80.0061,23218.0
2020-07-27 13:45:00,97.09,97.13,97.08,97.09,29592.0,80.0143,80.0473,80.0061,80.0143,29592.0
2020-07-27 13:50:00,97.08,97.1,97.01,97.02,22172.0,80.0061,80.0226,79.9484,79.9566,22172.0
2020-07-27 13:55:00,97.02,97.24,97.01,97.22,20576.0,79.9566,80.1379,79.9484,80.1215,20576.0
2020-07-27 14:00:00,97.21,97.24,97.18,97.19,35568.0,80.1132,80.1379,80.0885,80.0967,35568.0
2020-07-27 14:05:00,97.2,97.31,97.18,97.21,29544.0,80.105,80.1956,80.0885,80.1132,29544.0
2020-07-27 14:10:00,97.22,97.22,97.16,97.18,19559.0,80.1215,80.1215,80.072,80.0885,19559.0
2020-07-27 14:15:00,97.18,97.19,97.14,97.18,20620.0,80.0885,80.0967,80.0555,80.0885,20620.0
2020-07-27 14:20:00,97.19,97.24,97.16,97.21,28683.0,80.0967,80.1379,80.072,80.1132,28683.0
2020-07-27 14:25:00,97.22,97.27,97.22,97.23,19918.0,80.1215,80.1627,80.1215,80.1297,19918.0
2020-07-27 14:30:00,97.23,97.24,97.16,97.16,31658.0,80.1297,80.1379,80.072,80.072,31658.0
2020-07-27 14:35:00,97.17,97.22,97.15,97.2,18144.0,80.0802,80.1215,80.0638,80.105,18144.0
2020-07-27 14:40:00,97.19,97.28,97.19,97.22,33734.0,80.0967,80.1709,80.0967,80.1215,33734.0
2020-07-27 14:45:00,97.21,97.22,97.06,97.09,30247.0,80.1132,80.1215,79.9896,80.0143,30247.0
2020-07-27 14:50:00,97.09,97.14,97.08,97.12,26755.0,80.0143,80.0555,80.0061,80.039,26755.0
2020-07-27 14:55:00,97.12,97.14,97.03,97.11,27940.0,80.039,80.0555,79.9649,80.0308,27940.0
2020-07-27 15:00:00,97.1,97.21,97.1,97.15,27569.0,80.0226,80.1132,80.0226,80.0638,27569.0
2020-07-27 15:05:00,97.15,97.21,97.15,97.17,24988.0,80.0638,80.1132,80.0638,80.0802,24988.0
2020-07-27 15:10:00,97.17,97.24,97.15,97.22,32467.0,80.0802,80.1379,80.0638,80.1215,32467.0
2020-07-27 15:15:00,97.23,97.24,96.99,97.02,60904.0,80.1297,80.1379,79.9319,79.9566,60904.0
2020-07-27 15:20:00,97.04,97.17,97.03,97.14,24926.0,79.9731,80.0802,79.9649,80.0555,24926.0
2020-07-27 15:25:00,97.14,97.23,97.13,97.2,23686.0,80.0555,80.1297,80.0473,80.105,23686.0
2020-07-27 15:30:00,97.19,97.24,97.15,97.22,39458.0,80.0967,80.1379,80.0638,80.1215,39458.0
2020-07-27 15:35:00,97.22,97.28,97.08,97.15,125443.0,80.1215,80.1709,80.0061,80.0638,125443.0
2020-07-27 15:40:00,97.15,97.33,97.14,97.27,50155.0,80.0638,80.2121,80.0555,80.1627,50155.0
2020-07-27 15:45:00,97.27,97.28,97.18,97.27,64104.0,80.1627,80.1709,80.0885,80.1627,64104.0
2020-07-27 15:50:00,97.26,97.33,97.17,97.32,112333.0,80.1544,80.2121,80.0802,80.2039,112333.0
2020-07-27 15:55:00,97.31,97.38,97.08,97.18,269340.0,80.1956,80.2533,80.0061,80.0885,269340.0
2020-07-28 09:30:00,97.02,97.62,96.91,97.5,161580.0,79.9566,80.4511,79.866,80.3522,161580.0
2020-07-28 09:35:00,97.5,97.57,97.12,97.27,38275.0,80.3522,80.4099,80.039,80.1627,38275.0
2020-07-28 09:40:00,97.27,97.43,97.14,97.42,41328.0,80.1627,80.2945,80.0555,80.2863,41328.0
2020-07-28 09:45:00,97.39,97.48,97.24,97.26,43746.0,80.2616,80.3357,80.1379,80.1544,43746.0
2020-07-28 09:50:00,97.23,97.26,96.97,96.98,67477.0,80.1297,80.1544,79.9154,79.9237,67477.0
2020-07-28 09:55:00,96.97,97.07,96.77,97.0,59544.0,79.9154,79.9978,79.7506,79.9401,59544.0
2020-07-28 10:00:00,96.97,97.22,96.94,97.15,46810.0,79.9154,80.1215,79.8907,80.0638,46810.0
2020-07-28 10:05:00,97.11,97.21,96.97,97.0,31613.0,80.0308,80.1132,79.9154,79.9401,31613.0
2020-07-28 10:10:00,97.02,97.13,96.83,96.93,49995.0,79.9566,80.0473,79.8,79.8825,49995.0
2020-07-28 10:15:00,96.92,97.23,96.92,97.19,52751.0,79.8742,80.1297,79.8742,80.0967,52751.0
2020-07-28 10:20:00,97.18,97.33,97.15,97.2,44360.0,80.0885,80.2121,80.0638,80.105,44360.0
2020-07-28 10:25:00,97.21,97.32,97.11,97.32,73951.0,80.1132,80.2039,80.0308,80.2039,73951.0
2020-07-28 10:30:00,97.33,97.35,97.17,97.23,27182.0,80.2121,80.2286,80.0802,80.1297,27182.0
2020-07-28 10:35:00,97.23,97.33,97.18,97.23,58680.0,80.1297,80.2121,80.0885,80.1297,58680.0
2020-07-28 10:40:00,97.22,97.3,97.21,97.24,23164.0,80.1215,80.1874,80.1132,80.1379,23164.0
2020-07-28 10:45:00,97.23,97.26,97.04,97.2,47869.0,80.1297,80.1544,79.9731,80.105,47869.0
2020-07-28 10:50:00,97.2,97.26,97.03,97.18,27513.0,80.105,80.1544,79.9649,80.0885,27513.0
2020-07-28 10:55:00,97.19,97.24,97.1,97.1,26068.0,80.0967,80.1379,80.0226,80.0226,26068.0
2020-07-28 11:00:00,97.12,97.21,97.07,97.14,52023.0,80.039,80.1132,79.9978,80.0555,52023.0
2020-07-28 11:05:00,97.13,97.14,96.92,96.96,26048.0,80.0473,80.0555,79.8742,79.9072,26048.0
2020-07-28 11:10:00,96.96,96.98,96.73,96.88,58407.0,79.9072,79.9237,79.7176,79.8412,58407.0
2020-07-28 11:15:00,96.87,97.02,96.87,96.94,23204.0,79.833,79.9566,79.833,79.8907,23204.0
2020-07-28 11:20:00,96.95,97.0,96.88,96.89,29363.0,79.8989,79.9401,79.8412,79.8495,29363.0
2020-07-28 11:25:00,96.88,97.01,96.86,97.0,23427.0,79.8412,79.9484,79.8248,79.9401,23427.0
2020-07-28 11:30:00,97.0,97.05,96.95,97.0,16283.0,79.9401,79.9813,79.8989,79.9401,16283.0
2020-07-28 11:35:00,96.98,97.12,96.95,97.1,23800.0,79.9237,80.039,79.8989,80.0226,23800.0
2020-07-28 11:40:00,97.1,97.13,97.04,97.1,32437.0,80.0226,80.0473,79.9731,80.0226,32437.0
2020-07-28 11:45:00,97.11,97.23,97.07,97.2,24650.0,80.0308,80.1297,79.9978,80.105,24650.0
2020-07-28 11:50:00,97.2,97.24,97.14,97.16,20638.0,80.105,80.1379,80.0555,80.072,20638.0
2020-07-28 11:55:00,97.18,97.19,97.12,97.15,29827.0,80.0885,80.0967,80.039,80.0638,29827.0
2020-07-28 12:00:00,97.14,97.19,97.12,97.14,34958.0,80.0555,80.0967,80.039,80.0555,34958.0
2020-07-28 12:05:00,97.14,97.2,96.98,97.1,45808.0,80.0555,80.105,79.9237,80.0226,45808.0
2020-07-28 12:10:00,97.09,97.13,97.01,97.08,34810.0,80.0143,80.0473,79.9484,80.0061,34810.0
2020-07-28 12:15:00,97.08,97.14,97.02,97.02,21914.0,80.0061,80.0555,79.9566,79.9566,21914.0
2020-07-28 12:20:00,97.02,97.13,97.02,97.12,27731.0,79.9566,80.0473,79.9566,80.039,27731.0
2020-07-28 12:25:00,97.11,97.18,97.08,97.15,17377.0,80.0308,80.0885,80.0061,80.0638,17377.0
2020-07-28 12:30:00,97.16,97.23,97.11,97.21,21687.0,80.072,80.1297,80.0308,80.1132,21687.0
2020-07-28 12:35:00,97.2,97.26,97.18,97.24,23837.0,80.105,80.1544,80.0885,80.1379,23837.0
2020-07-28 12:40:00,97.23,97.27,97.19,97.23,15075.0,80.1297,80.1627,80.0967,80.1297,15075.0
2020-07-28 12:45:00,97.25,97.29,97.18,97.21,26645.0,80.1462,80.1791,80.0885,80.1132,26645.0
2020-07-28 12:50:00,97.2,97.21,97.17,97.2,12036.0,80.105,80.1132,80.0802,80.105,12036.0
2020-07-28 12:55:00,97.2,97.21,97.16,97.19,18798.0,80.105,80.1132,80.072,80.0967,18798.0
2020-07-28 13:00:00,97.19,97.23,97.15,97.17,13441.0,80.0967,80.1297,80.0638,80.0802,13441.0
2020-07-28 13:05:00,97.17,97.2,97.11,97.13,17998.0,80.0802,80.105,80.0308,80.0473,17998.0
2020-07-28 13:10:00,97.12,97.15,97.06,97.11,17418.0,80.039,80.0638,79.9896,80.0308,17418.0
2020-07-28 13:15:00,97.1,97.18,97.1,97.16,22536.0,80.0226,80.0885,80.0226,80.072,22536.0
2020-07-28 13:20:00,97.15,97.17,97.09,97.13,19758.0,80.0638,80.0802,80.0143,80.0473,19758.0
2020-07-28 13:25:00,97.13,97.15,97.11,97.12,14235.0,80.0473,80.0638,80.0308,80.039,14235.0
2020-07-28 13:30:00,97.12,97.16,97.11,97.12,26393.0,80.039,80.072,80.0308,80.039,26393.0
2020-07-28 13:35:00,97.13,97.17,97.12,97.13,16587.0,80.0473,80.0802,80.039,80.0473,16587.0
2020-07-28 13:40:00,97.14,97.16,97.11,97.14,51286.0,80.0555,80.072,80.0308,80.0555,51286.0
2020-07-28 13:45:00,97.13,97.24,97.12,97.21,16470.0,80.0473,80.1379,80.039,80.1132,16470.0
2020-07-28 13:50:00,97.22,97.25,97.14,97.15,21135.0,80.1215,80.1462,80.0555,80.0638,21135.0
2020-07-28 13:55:00,97.15,97.19,97.11,97.16,36115.0,80.0638,80.0967,80.0308,80.072,36115.0
2020-07-28 14:00:00,97.17,97.18,97.06,97.13,25940.0,80.0802,80.0885,79.9896,80.0473,25940.0
2020-07-28 14:05:00,97.14,97.15,96.94,96.99,36318.0,80.0555,80.0638,79.8907,79.9319,36318.0
2020-07-28 14:10:00,97.0,97.04,96.92,96.95,24298.0,79.9401,79.9731,79.8742,79.8989,24298.0
2020-07-28 14:15:00,96.94,96.96,96.9,96.96,15174.0,79.8907,79.9072,79.8577,79.9072,15174.0
2020-07-28 14:20:00,96.96,97.0,96.92,96.97,16537.0,79.9072,79.9401,79.8742,79.9154,16537.0
2020-07-28 14:25:00,96.97,97.08,96.94,96.99,26175.0,79.9154,80.0061,79.8907,79.9319,26175.0
2020-07-28 14:30:00,97.0,97.05,96.98,97.02,30459.0,79.9401,79.9813,79.9237,79.9566,30459.0
2020-07-28 14:35:00,97.02,97.11,97.0,97.1,26605.0,79.9566,80.0308,79.9401,80.0226,26605.0
2020-07-28 14:40:00,97.1,97.14,97.06,97.14,25552.0,80.0226,80.0555,79.9896,80.0555,25552.0
2020-07-28 14:45:00,97.14,97.19,97.11,97.14,30182.0,80.0555,80.0967,80.0308,80.0555,30182.0
2020-07-28 14:50:00,97.13,97.17,97.08,97.15,31928.0,80.0473,80.0802,80.0061,80.0638,31928.0
2020-07-28 14:55:00,97.16,97.19,97.09,97.16,66063.0,80.072,80.0967,80.0143,80.072,66063.0
2020-07-28 15:00:00,97.16,97.19,97.09,97.13,50367.0,80.072,80.0967,80.0143,80.0473,50367.0
2020-07-28 15:05:00,97.12,97.19,97.09,97.12,73756.0,80.039,80.0967,80.0143,80.039,73756.0
2020-07-28 15:10:00,97.11,97.15,97.05,97.06,44068.0,80.0308,80.0638,79.9813,79.9896,44068.0
2020-07-28 15:15:00,97.05,97.18,97.04,97.18,123669.0,79.9813,80.0885,79.9731,80.0885,123669.0
2020-07-28 15:20:00,97.17,97.23,97.11,97.13,32424.0,80.0802,80.1297,80.0308,80.0473,32424.0
2020-07-28 15:25:00,97.14,97.16,97.03,97.04,24069.0,80.0555,80.072,79.9649,79.9731,24069.0
2020-07-28 15:30:00,97.03,97.09,96.94,96.95,48175.0,79.9649,80.0143,79.8907,79.8989,48175.0
2020-07-28 15:35:00,96.96,97.01,96.86,96.88,39081.0,79.9072,79.9484,79.8248,79.8412,39081.0
2020-07-28 15:40:00,96.88,96.95,96.84,96.86,36896.0,79.8412,79.8989,79.8083,79.8248,36896.0
2020-07-28 15:45:00,96.86,96.96,96.76,96.77,75820.0,79.8248,79.9072,79.7424,79.7506,75820.0
2020-07-28 15:50:00,96.76,96.77,96.57,96.59,163811.0,79.7424,79.7506,79.5858,79.6023,163811.0
2020-07-28 15:55:00,96.59,96.84,96.45,96.75,274526.0,79.6023,79.8083,79.4869,79.7341,274526.0
2020-07-29 09:30:00,96.87,97.17,96.68,96.89,178392.0,79.833,80.0802,79.6764,79.8495,178392.0
2020-07-29 09:35:00,96.87,96.93,96.67,96.68,50333.0,79.833,79.8825,79.6682,79.6764,50333.0
2020-07-29 09:40:00,96.68,97.0,96.66,96.96,37471.0,79.6764,79.9401,79.6599,79.9072,37471.0
2020-07-29 09:45:00,96.98,97.12,96.69,96.75,55506.0,79.9237,80.039,79.6847,79.7341,55506.0
2020-07-29 09:50:00,96.76,96.82,96.66,96.75,33628.0,79.7424,79.7918,79.6599,79.7341,33628.0
2020-07-29 09:55:00,96.76,96.92,96.64,96.87,38466.0,79.7424,79.8742,79.6435,79.833,38466.0
2020-07-29 10:00:00,96.85,97.03,96.81,96.95,39540.0,79.8165,79.9649,79.7836,79.8989,39540.0
2020-07-29 10:05:00,96.94,97.03,96.78,96.89,30164.0,79.8907,79.9649,79.7588,79.8495,30164.0
2020-07-29 10:10:00,96.9,96.98,96.75,96.95,28901.0,79.8577,79.9237,79.7341,79.8989,28901.0
2020-07-29 10:15:00,96.96,97.07,96.91,97.01,33468.0,79.9072,79.9978,79.866,79.9484,33468.0
2020-07-29 10:20:00,97.01,97.07,96.94,96.97,39607.0,79.9484,79.9978,79.8907,79.9154,39607.0
2020-07-29 10:25:00,96.98,97.14,96.98,97.08,39636.0,79.9237,80.0555,79.9237,80.0061,39636.0
2020-07-29 10:30:00,97.08,97.09,96.95,97.07,38411.0,80.0061,80.0143,79.8989,79.9978,38411.0
2020-07-29 10:35:00,97.05,97.19,97.02,97.19,34278.0,79.9813,80.0967,79.9566,80.0967,34278.0
2020-07-29 10:40:00,97.19,97.21,97.08,97.1,38636.0,80.0967,80.1132,80.0061,80.0226,38636.0
2020-07-29 10:45:00,97.11,97.18,97.08,97.14,29582.0,80.0308,80.0885,80.0061,80.0555,29582.0
2020-07-29 10:50:00,97.15,97.28,97.14,97.22,102273.0,80.0638,80.1709,80.0555,80.1215,102273.0
2020-07-29 10:55:00,97.23,97.33,97.12,97.18,52708.0,80.1297,80.2121,80.039,80.0885,52708.0
2020-07-29 11:00:00,97.17,97.19,97.1,97.16,34292.0,80.0802,80.0967,80.0226,80.072,34292.0
2020-07-29 11:05:00,97.17,97.2,97.07,97.09,37415.0,80.0802,80.105,79.9978,80.0143,37415.0
2020-07-29 11:10:00,97.1,97.12,96.92,96.94,25510.0,80.0226,80.039,79.8742,79.8907,25510.0
2020-07-29 11:15:00,96.95,97.02,96.91,96.97,24568.0,79.8989,79.9566,79.866,79.9154,24568.0
2020-07-29 11:20:00,96.97,97.06,96.97,97.05,26108.0,79.9154,79.9896,79.9154,79.9813,26108.0
2020-07-29 11:25:00,97.05,97.17,97.0,97.15,41306.0,79.9813,80.0802,79.9401,80.0638,41306.0
2020-07-29 11:30:00,97.16,97.23,97.08,97.15,29132.0,80.072,80.1297,80.0061,80.0638,29132.0
2020-07-29 11:35:00,97.17,97.25,97.16,97.2,38645.0,80.0802,80.1462,80.072,80.105,38645.0
2020-07-29 11:40:00,97.21,97.24,97.17,97.19,25836.0,80.1132,80.1379,80.0802,80.0967,25836.0
2020-07-29 11:45:00,97.19,97.19,97.11,97.11,16372.0,80.0967,80.0967,80.0308,80.0308,16372.0
2020-07-29 11:50:00,97.09,97.17,97.08,97.12,25734.0,80.0143,80.0802,80.0061,80.039,25734.0
2020-07-29 11:55:00,97.13,97.22,97.09,97.2,33642.0,80.0473,80.1215,80.0143,80.105,33642.0
2020-07-29 12:00:00,97.2,97.2,97.16,97.19,37132.0,80.105,80.105,80.072,80.0967,37132.0
2020-07-29 12:05:00,97.19,97.21,97.0,97.02,30491.0,80.0967,80.1132,79.9401,79.9566,30491.0
2020-07-29 12:10:00,97.04,97.17,97.03,97.08,31338.0,79.9731,80.0802,79.9649,80.0061,31338.0
2020-07-29 12:15:00,97.08,97.1,97.01,97.09,36584.0,80.0061,80.0226,79.9484,80.0143,36584.0
2020-07-29 12:20:00,97.09,97.12,97.07,97.1,39248.0,80.0143,80.039,79.9978,80.0226,39248.0
2020-07-29 12:25:00,97.09,97.15,97.06,97.08,44910.0,80.0143,80.0638,79.9896,80.0061,44910.0
2020-07-29 12:30:00,97.08,97.17,97.04,97.11,30349.0,80.0061,80.0802,79.9731,80.0308,30349.0
2020-07-29 12:35:00,97.1,97.14,97.06,97.07,22678.0,80.0226,80.0555,79.9896,79.9978,22678.0
2020-07-29 12:40:00,97.06,97.07,96.88,96.9,27936.0,79.9896,79.9978,79.8412,79.8577,27936.0
2020-07-29 12:45:00,96.9,96.94,96.86,96.89,33757.0,79.8577,79.8907,79.8248,79.8495,33757.0
2020-07-29 12:50:00,96.9,97.05,96.88,97.02,33351.0,79.8577,79.9813,79.8412,79.9566,33351.0
2020-07-29 12:55:00,97.03,97.09,96.95,96.98,29760.0,79.9649,80.0143,79.8989,79.9237,29760.0
2020-07-29 13:00:00,96.98,97.06,96.94,96.99,33011.0,79.9237,79.9896,79.8907,79.9319,33011.0
2020-07-29 13:05:00,96.99,97.03,96.96,97.02,24095.0,79.9319,79.9649,79.9072,79.9566,24095.0
2020-07-29 13:10:00,97.01,97.01,96.96,97.0,19848.0,79.9484,79.9484,79.9072,79.9401,19848.0
2020-07-29 13:15:00,97.01,97.01,96.93,97.0,15913.0,79.9484,79.9484,79.8825,79.9401,15913.0
2020-07-29 13:20:00,97.01,97.07,97.0,97.01,13928.0,79.9484,79.9978,79.9401,79.9484,13928.0
2020-07-29 13:25:00,97.02,97.05,96.93,96.93,17784.0,79.9566,79.9813,79.8825,79.8825,17784.0
2020-07-29 13:30:00,96.93,97.03,96.93,96.98,17617.0,79.8825,79.9649,79.8825,79.9237,17617.0
2020-07-29 13:35:00,96.99,97.06,96.98,97.03,20148.0,79.9319,79.9896,79.9237,79.9649,20148.0
2020-07-29 13:40:00,97.02,97.05,96.96,96.97,15753.0,79.9566,79.9813,79.9072,79.9154,15753.0
2020-07-29 13:45:00,96.97,96.98,96.91,96.93,15602.0,79.9154,79.9237,79.866,79.8825,15602.0
2020-07-29 13:50:00,96.92,96.97,96.9,96.91,13583.0,79.8742,79.9154,79.8577,79.866,13583.0
2020-07-29 13:55:00,96.91,96.95,96.89,96.94,40701.0,79.866,79.8989,79.8495,79.8907,40701.0
2020-07-29 14:00:00,96.95,97.05,96.82,96.84,37914.0,79.8989,79.9813,79.7918,79.8083,37914.0
2020-07-29 14:05:00,96.84,96.91,96.82,96.88,22581.0,79.8083,79.866,79.7918,79.8412,22581.0
2020-07-29 14:10:00,96.88,96.96,96.84,96.85,34928.0,79.8412,79.9072,79.8083,79.8165,34928.0
2020-07-29 14:15:00,96.84,96.95,96.83,96.83,58198.0,79.8083,79.8989,79.8,79.8,58198.0
2020-07-29 14:20:00,96.83,96.89,96.78,96.8,26711.0,79.8,79.8495,79.7588,79.7753,26711.0
2020-07-29 14:25:00,96.8,96.87,96.79,96.86,16855.0,79.7753,79.833,79.7671,79.8248,16855.0
2020-07-29 14:30:00,96.87,97.01,96.86,96.95,30623.0,79.833,79.9484,79.8248,79.8989,30623.0
2020-07-29 14:35:00,96.95,97.07,96.95,97.03,26006.0,79.8989,79.9978,79.8989,79.9649,26006.0
2020-07-29 14:40:00,97.03,97.19,97.03,97.15,38068.0,79.9649,80.0967,79.9649,80.0638,38068.0
2020-07-29 14:45:00,97.14,97.19,97.1,97.13,27106.0,80.0555,80.0967,80.0226,80.0473,27106.0
2020-07-29 14:50:00,97.13,97.16,97.09,97.11,22342.0,80.0473,80.072,80.0143,80.0308,22342.0
2020-07-29 14:55:00,97.12,97.14,96.94,96.95,28277.0,80.039,80.0555,79.8907,79.8989,28277.0
2020-07-29 15:00:00,96.97,96.99,96.9,96.92,31066.0,79.9154,79.9319,79.8577,79.8742,31066.0
2020-07-29 15:05:00,96.93,97.1,96.91,97.09,28949.0,79.8825,80.0226,79.866,80.0143,28949.0
2020-07-29 15:10:00,97.09,97.2,97.06,97.09,30098.0,80.0143,80.105,79.9896,80.0143,30098.0
2020-07-29 15:15:00,97.09,97.26,97.09,97.26,29297.0,80.0143,80.1544,80.0143,80.1544,29297.0
2020-07-29 15:20:00,97.25,97.35,97.23,97.29,53535.0,80.1462,80.2286,80.1297,80.1791,53535.0
2020-07-29 15:25:00,97.29,97.34,97.21,97.27,45603.0,80.1791,80.2203,80.1132,80.1627,45603.0
2020-07-29 15:30:00,97.28,97.4,97.22,97.3,65768.0,80.1709,80.2698,80.1215,80.1874,65768.0
2020-07-29 15:35:00,97.3,97.4,97.3,97.31,39057.0,80.1874,80.2698,80.1874,80.1956,39057.0
2020-07-29 15:40:00,97.31,97.33,97.24,97.26,42473.0,80.1956,80.2121,80.1379,80.1544,42473.0
2020-07-29 15:45:00,97.26,97.28,97.06,97.07,67218.0,80.1544,80.1709,79.9896,79.9978,67218.0
2020-07-29 15:50:00,97.04,97.07,96.88,96.92,117978.0,79.9731,79.9978,79.8412,79.8742,117978.0
2020-07-29 15:55:00,96.91,97.08,96.84,97.04,234978.0,79.866,80.0061,79.8083,79.9731,234978.0
2020-07-30 09:30:00,96.31,96.74,96.05,96.5,170824.0,79.3715,79.7259,79.1572,79.5281,170824.0
2020-07-30 09:35:00,96.45,96.48,96.23,96.38,53024.0,79.4869,79.5116,79.3056,79.4292,53024.0
2020-07-30 09:40:00,96.31,96.46,96.11,96.15,46311.0,79.3715,79.4951,79.2067,79.2396,46311.0
2020-07-30 09:45:00,96.14,96.26,96.02,96.16,51988.0,79.2314,79.3303,79.1325,79.2479,51988.0
2020-07-30 09:50:00,96.15,96.22,95.91,95.97,104239.0,79.2396,79.2973,79.0418,79.0913,104239.0
2020-07-30 09:55:00,95.95,95.99,95.61,95.9,93196.0,79.0748,79.1078,78.7946,79.0336,93196.0
2020-07-30 10:00:00,95.89,96.0,95.75,95.8,63667.0,79.0254,79.116,78.91,78.9512,63667.0
2020-07-30 10:05:00,95.77,95.96,95.73,95.95,56047.0,78.9265,79.0831,78.8935,79.0748,56047.0
2020-07-30 10:10:00,95.95,96.13,95.93,95.95,73573.0,79.0748,79.2232,79.0583,79.0748,73573.0
2020-07-30 10:15:00,95.96,96.05,95.82,96.01,57882.0,79.0831,79.1572,78.9677,79.1243,57882.0
2020-07-30 10:20:00,95.98,96.29,95.78,96.28,67976.0,79.0995,79.355,78.9347,79.3468,67976.0
2020-07-30 10:25:00,96.29,96.34,96.23,96.31,57486.0,79.355,79.3962,79.3056,79.3715,57486.0
2020-07-30 10:30:00,96.3,96.35,96.16,96.22,49414.0,79.3633,79.4045,79.2479,79.2973,49414.0
2020-07-30 10:35:00,96.22,96.27,96.12,96.23,29726.0,79.2973,79.3385,79.2149,79.3056,29726.0
2020-07-30 10:40:00,96.2,96.24,95.98,95.98,43185.0,79.2808,79.3138,79.0995,79.0995,43185.0
2020-07-30 10:45:00,95.95,95.98,95.78,95.78,66476.0,79.0748,79.0995,78.9347,78.9347,66476.0
2020-07-30 10:50:00,95.77,95.79,95.41,95.41,93373.0,78.9265,78.943,78.6298,78.6298,93373.0
2020-07-30 10:55:00,95.42,95.7,95.4,95.68,85262.0,78.638,78.8688,78.6215,78.8523,85262.0
2020-07-30 11:00:00,95.67,95.75,95.52,95.6,101705.0,78.8441,78.91,78.7204,78.7864,101705.0
2020-07-30 11:05:00,95.57,95.61,95.47,95.53,141075.0,78.7616,78.7946,78.6792,78.7287,141075.0
2020-07-30 11:10:00,95.54,95.74,95.51,95.61,98363.0,78.7369,78.9017,78.7122,78.7946,98363.0
2020-07-30 11:15:00,95.58,95.77,95.52,95.74,70570.0,78.7699,78.9265,78.7204,78.9017,70570.0
2020-07-30 11:20:00,95.74,95.88,95.7,95.74,95740.0,78.9017,79.0171,78.8688,78.9017,95740.0
2020-07-30 11:25:00,95.72,95.81,95.58,95.63,61495.0,78.8853,78.9594,78.7699,78.8111,61495.0
2020-07-30 11:30:00,95.64,95.67,95.57,95.64,50227.0,78.8193,78.8441,78.7616,78.8193,50227.0
2020-07-30 11:35:00,95.66,95.79,95.62,95.7,82437.0,78.8358,78.943,78.8029,78.8688,82437.0
2020-07-30 11:40:00,95.7,95.78,95.61,95.61,51366.0,78.8688,78.9347,78.7946,78.7946,51366.0
2020-07-30 11:45:00,95.62,95.69,95.56,95.65,62443.0,78.8029,78.8605,78.7534,78.8276,62443.0
2020-07-30 11:50:00,95.65,95.66,95.57,95.6,24135.0,78.8276,78.8358,78.7616,78.7864,24135.0
2020-07-30 11:55:00,95.62,95.64,95.55,95.59,44287.0,78.8029,78.8193,78.7452,78.7781,44287.0
2020-07-30 12:00:00,95.58,95.71,95.58,95.7,54053.0,78.7699,78.877,78.7699,78.8688,54053.0
2020-07-30 12:05:00,95.7,95.79,95.69,95.7,54299.0,78.8688,78.943,78.8605,78.8688,54299.0
2020-07-30 12:10:00,95.71,95.96,95.69,95.96,39801.0,78.877,79.0831,78.8605,79.0831,39801.0
2020-07-30 12:15:00,95.96,96.3,95.96,96.24,82429.0,79.0831,79.3633,79.0831,79.3138,82429.0
2020-07-30 12:20:00,96.23,96.24,96.13,96.19,50140.0,79.3056,79.3138,79.2232,79.2726,50140.0
2020-07-30 12:25:00,96.17,96.25,96.15,96.19,55432.0,79.2561,79.322,79.2396,79.2726,55432.0
2020-07-30 12:30:00,96.18,96.18,96.01,96.03,44392.0,79.2644,79.2644,79.1243,79.1407,44392.0
2020-07-30 12:35:00,96.02,96.22,96.01,96.18,33702.0,79.1325,79.2973,79.1243,79.2644,33702.0
2020-07-30 12:40:00,96.19,96.2,96.07,96.1,39547.0,79.2726,79.2808,79.1737,79.1984,39547.0
2020-07-30 12:45:00,96.1,96.12,96.03,96.11,46107.0,79.1984,79.2149,79.1407,79.2067,46107.0
2020-07-30 12:50:00,96.11,96.11,96.02,96.02,40033.0,79.2067,79.2067,79.1325,79.1325,40033.0
2020-07-30 12:55:00,96.03,96.11,96.02,96.09,38528.0,79.1407,79.2067,79.1325,79.1902,38528.0
2020-07-30 13:00:00,96.08,96.12,95.96,96.08,54031.0,79.1819,79.2149,79.0831,79.1819,54031.0
2020-07-30 13:05:00,96.06,96.11,96.06,96.07,30358.0,79.1655,79.2067,79.1655,79.1737,30358.0
2020-07-30 13:10:00,96.07,96.12,96.07,96.1,33797.0,79.1737,79.2149,79.1737,79.1984,33797.0
2020-07-30 13:15:00,96.1,96.11,96.08,96.09,21877.0,79.1984,79.2067,79.1819,79.1902,21877.0
2020-07-30 13:20:00,96.08,96.11,96.01,96.02,31598.0,79.1819,79.2067,79.1243,79.1325,31598.0
2020-07-30 13:25:00,96.02,96.05,95.92,95.94,40055.0,79.1325,79.1572,79.0501,79.0666,40055.0
2020-07-30 13:30:00,95.94,95.98,95.9,95.93,36744.0,79.0666,79.0995,79.0336,79.0583,36744.0
2020-07-30 13:35:00,95.93,96.0,95.92,95.98,32998.0,79.0583,79.116,79.0501,79.0995,32998.0
2020-07-30 13:40:00,95.98,96.08,95.93,96.06,39346.0,79.0995,79.1819,79.0583,79.1655,39346.0
2020-07-30 13:45:00,96.06,96.1,96.02,96.05,28759.0,79.1655,79.1984,79.1325,79.1572,28759.0
2020-07-30 13:50:00,96.05,96.12,96.04,96.09,74164.0,79.1572,79.2149,79.149,79.1902,74164.0
2020-07-30 13:55:00,96.09,96.11,96.05,96.09,23489.0,79.1902,79.2067,79.1572,79.1902,23489.0
2020-07-30 14:00:00,96.09,96.11,96.01,96.04,36976.0,79.1902,79.2067,79.1243,79.149,36976.0
2020-07-30 14:05:00,96.05,96.12,96.03,96.04,35974.0,79.1572,79.2149,79.1407,79.149,35974.0
2020-07-30 14:10:00,96.05,96.05,95.88,95.89,29207.0,79.1572,79.1572,79.0171,79.0254,29207.0
2020-07-30 14:15:00,95.89,95.91,95.8,95.84,33182.0,79.0254,79.0418,78.9512,78.9842,33182.0
2020-07-30 14:20:00,95.84,95.96,95.83,95.93,34066.0,78.9842,79.0831,78.9759,79.0583,34066.0
2020-07-30 14:25:00,95.93,95.94,95.82,95.83,30292.0,79.0583,79.0666,78.9677,78.9759,30292.0
2020-07-30 14:30:00,95.84,95.93,95.83,95.9,42690.0,78.9842,79.0583,78.9759,79.0336,42690.0
2020-07-30 14:35:00,95.9,96.03,95.89,96.01,34530.0,79.0336,79.1407,79.0254,79.1243,34530.0
2020-07-30 14:40:00,96.01,96.12,96.0,96.02,44137.0,79.1243,79.2149,79.116,79.1325,44137.0
2020-07-30 14:45:00,96.04,96.1,95.98,96.01,32785.0,79.149,79.1984,79.0995,79.1243,32785.0
2020-07-30 14:50:00,96.02,96.02,95.85,95.86,30875.0,79.1325,79.1325,78.9924,79.0006,30875.0
2020-07-30 14:55:00,95.86,95.88,95.83,95.84,35946.0,79.0006,79.0171,78.9759,78.9842,35946.0
2020-07-30 15:00:00,95.86,95.98,95.85,95.87,39761.0,79.0006,79.0995,78.9924,79.0089,39761.0
2020-07-30 15:05:00,95.86,95.89,95.82,95.87,51904.0,79.0006,79.0254,78.9677,79.0089,51904.0
2020-07-30 15:10:00,95.87,95.88,95.77,95.84,51722.0,79.0089,79.0171,78.9265,78.9842,51722.0
2020-07-30 15:15:00,95.84,95.94,95.79,95.91,50564.0,78.9842,79.0666,78.943,79.0418,50564.0
2020-07-30 15:20:00,95.91,95.92,95.75,95.88,69711.0,79.0418,79.0501,78.91,79.0171,69711.0
2020-07-30 15:25:00,95.89,96.17,95.88,96.17,91528.0,79.0254,79.2561,79.0171,79.2561,91528.0
2020-07-30 15:30:00,96.17,96.24,96.05,96.12,69794.0,79.2561,79.3138,79.1572,79.2149,69794.0
2020-07-30 15:35:00,96.12,96.13,96.0,96.0,77545.0,79.2149,79.2232,79.116,79.116,77545.0
2020-07-30 15:40:00,96.01,96.04,95.85,95.86,92834.0,79.1243,79.149,78.9924,79.0006,92834.0
2020-07-30 15:45:00,95.86,95.95,95.83,95.9,115269.0,79.0006,79.0748,78.9759,79.0336,115269.0
2020-07-30 15:50:00,95.89,95.98,95.87,95.95,146500.0,79.0254,79.0995,79.0089,79.0748,146500.0
2020-07-30 15:55:00,95.94,96.13,95.87,96.1,274477.0,79.0666,79.2232,79.0089,79.1984,274477.0
2020-07-31 09:30:00,96.39,96.39,93.55,96.22,605086.0,79.4374,79.4374,77.0969,79.2973,605086.0
2020-07-31 09:35:00,96.2,97.26,96.17,97.03,199341.0,79.2808,80.1544,79.2561,79.9649,199341.0
2020-07-31 09:40:00,97.04,97.07,95.82,95.9,119634.0,79.9731,79.9978,78.9677,79.0336,119634.0
2020-07-31 09:45:00,95.93,95.94,95.58,95.91,91224.0,79.0583,79.0666,78.7699,79.0418,91224.0
2020-07-31 09:50:00,95.93,95.93,95.51,95.67,78290.0,79.0583,79.0583,78.7122,78.8441,78290.0
2020-07-31 09:55:00,95.66,95.76,95.26,95.38,126189.0,78.8358,78.9182,78.5062,78.6051,126189.0
2020-07-31 10:00:00,95.39,95.45,94.81,94.87,109036.0,78.6133,78.6627,78.1353,78.1848,109036.0
2020-07-31 10:05:00,94.84,94.98,94.7,94.77,181113.0,78.16,78.2754,78.0447,78.1023,181113.0
2020-07-31 10:10:00,94.79,94.8,94.3,94.36,107255.0,78.1188,78.1271,77.715,77.7645,107255.0
2020-07-31 10:15:00,94.36,95.0,94.27,94.71,143530.0,77.7645,78.2919,77.6903,78.0529,143530.0
2020-07-31 10:20:00,94.69,94.71,94.13,94.15,202278.0,78.0364,78.0529,77.5749,77.5914,202278.0
2020-07-31 10:25:00,94.15,94.34,94.03,94.15,130708.0,77.5914,77.748,77.4925,77.5914,130708.0
2020-07-31 10:30:00,94.16,94.27,93.9,94.08,180900.0,77.5996,77.6903,77.3854,77.5337,180900.0
2020-07-31 10:35:00,94.08,94.24,93.96,94.21,77096.0,77.5337,77.6656,77.4348,77.6408,77096.0
2020-07-31 10:40:00,94.2,94.22,94.03,94.18,55939.0,77.6326,77.6491,77.4925,77.6161,55939.0
2020-07-31 10:45:00,94.19,94.21,93.92,94.21,100694.0,77.6244,77.6408,77.4018,77.6408,100694.0
2020-07-31 10:50:00,94.22,94.23,93.76,93.79,95230.0,77.6491,77.6573,77.27,77.2947,95230.0
2020-07-31 10:55:00,93.79,94.23,93.69,94.21,98274.0,77.2947,77.6573,77.2123,77.6408,98274.0
2020-07-31 11:00:00,94.23,94.52,94.22,94.48,62108.0,77.6573,77.8963,77.6491,77.8633,62108.0
2020-07-31 11:05:00,94.47,94.6,94.25,94.27,71115.0,77.8551,77.9622,77.6738,77.6903,71115.0
2020-07-31 11:10:00,94.27,94.33,94.05,94.14,79662.0,77.6903,77.7397,77.509,77.5831,79662.0
2020-07-31 11:15:00,94.13,94.6,94.09,94.55,43322.0,77.5749,77.9622,77.5419,77.921,43322.0
2020-07-31 11:20:00,94.55,94.68,94.47,94.48,49962.0,77.921,78.0282,77.8551,77.8633,49962.0
2020-07-31 11:25:00,94.48,94.66,94.4,94.61,33459.0,77.8633,78.0117,77.7974,77.9705,33459.0
2020-07-31 11:30:00,94.61,94.73,94.44,94.49,48998.0,77.9705,78.0694,77.8304,77.8716,48998.0
2020-07-31 11:35:00,94.5,94.52,94.25,94.34,130769.0,77.8798,77.8963,77.6738,77.748,130769.0
2020-07-31 11:40:00,94.36,94.39,94.22,94.29,88709.0,77.7645,77.7892,77.6491,77.7068,88709.0
2020-07-31 11:45:00,94.26,94.62,94.22,94.62,88368.0,77.682,77.9787,77.6491,77.9787,88368.0
2020-07-31 11:50:00,94.63,94.72,94.39,94.41,91057.0,77.987,78.0611,77.7892,77.8057,91057.0
2020-07-31 11:55:00,94.41,94.47,94.06,94.26,60455.0,77.8057,77.8551,77.5172,77.682,60455.0
2020-07-31 12:00:00,94.26,94.4,93.98,94.11,76208.0,77.682,77.7974,77.4513,77.5584,76208.0
2020-07-31 12:05:00,94.09,94.19,93.96,94.01,49042.0,77.5419,77.6244,77.4348,77.476,49042.0
2020-07-31 12:10:00,94.03,94.18,93.96,93.97,48250.0,77.4925,77.6161,77.4348,77.443,48250.0
2020-07-31 12:15:00,93.95,94.0,93.73,93.9,90318.0,77.4266,77.4678,77.2453,77.3854,90318.0
2020-07-31 12:20:00,93.92,94.11,93.9,94.02,42116.0,77.4018,77.5584,77.3854,77.4843,42116.0
2020-07-31 12:25:00,94.03,94.04,93.85,93.91,52070.0,77.4925,77.5007,77.3441,77.3936,52070.0
2020-07-31 12:30:00,93.9,93.94,93.69,93.77,68741.0,77.3854,77.4183,77.2123,77.2782,68741.0
2020-07-31 12:35:00,93.76,93.97,93.66,93.97,67464.0,77.27,77.443,77.1876,77.443,67464.0
2020-07-31 12:40:00,93.97,94.02,93.83,93.99,46088.0,77.443,77.4843,77.3277,77.4595,46088.0
2020-07-31 12:45:00,93.98,94.12,93.88,93.98,39042.0,77.4513,77.5667,77.3689,77.4513,39042.0
2020-07-31 12:50:00,93.98,94.09,93.89,93.99,54041.0,77.4513,77.5419,77.3771,77.4595,54041.0
2020-07-31 12:55:00,93.97,94.14,93.93,94.09,53971.0,77.443,77.5831,77.4101,77.5419,53971.0
2020-07-31 13:00:00,94.07,94.25,94.04,94.2,46566.0,77.5255,77.6738,77.5007,77.6326,46566.0
2020-07-31 13:05:00,94.18,94.23,94.08,94.1,42930.0,77.6161,77.6573,77.5337,77.5502,42930.0
2020-07-31 13:10:00,94.11,94.25,94.07,94.14,42463.0,77.5584,77.6738,77.5255,77.5831,42463.0
2020-07-31 13:15:00,94.14,94.16,94.03,94.1,38973.0,77.5831,77.5996,77.4925,77.5502,38973.0
2020-07-31 13:20:00,94.09,94.32,94.09,94.29,39359.0,77.5419,77.7315,77.5419,77.7068,39359.0
2020-07-31 13:25:00,94.31,94.45,94.27,94.37,65040.0,77.7232,77.8386,77.6903,77.7727,65040.0
2020-07-31 13:30:00,94.36,94.4,94.2,94.2,44505.0,77.7645,77.7974,77.6326,77.6326,44505.0
2020-07-31 13:35:00,94.2,94.37,94.2,94.3,52081.0,77.6326,77.7727,77.6326,77.715,52081.0
2020-07-31 13:40:00,94.3,94.4,94.18,94.18,41060.0,77.715,77.7974,77.6161,77.6161,41060.0
2020-07-31 13:45:00,94.17,94.23,93.91,94.23,57513.0,77.6079,77.6573,77.3936,77.6573,57513.0
2020-07-31 13:50:00,94.22,94.38,94.18,94.37,70997.0,77.6491,77.7809,77.6161,77.7727,70997.0
2020-07-31 13:55:00,94.36,94.4,94.25,94.26,45191.0,77.7645,77.7974,77.6738,77.682,45191.0
2020-07-31 14:00:00,94.26,94.35,94.22,94.23,46121.0,77.682,77.7562,77.6491,77.6573,46121.0
2020-07-31 14:05:00,94.23,94.27,94.1,94.19,39680.0,77.6573,77.6903,77.5502,77.6244,39680.0
2020-07-31 14:10:00,94.2,94.22,94.06,94.16,31440.0,77.6326,77.6491,77.5172,77.5996,31440.0
2020-07-31 14:15:00,94.15,94.25,94.12,94.13,30871.0,77.5914,77.6738,77.5667,77.5749,30871.0
2020-07-31 14:20:00,94.13,94.14,94.01,94.13,45947.0,77.5749,77.5831,77.476,77.5749,45947.0
2020-07-31 14:25:00,94.12,94.14,93.99,94.07,29666.0,77.5667,77.5831,77.4595,77.5255,29666.0
2020-07-31 14:30:00,94.08,94.18,94.06,94.16,35602.0,77.5337,77.6161,77.5172,77.5996,35602.0
2020-07-31 14:35:00,94.17,94.4,94.11,94.33,54543.0,77.6079,77.7974,77.5584,77.7397,54543.0
2020-07-31 14:40:00,94.35,94.44,94.3,94.42,43118.0,77.7562,77.8304,77.715,77.8139,43118.0
2020-07-31 14:45:00,94.42,94.46,94.37,94.43,38156.0,77.8139,77.8469,77.7727,77.8221,38156.0
2020-07-31 14:50:00,94.43,94.49,94.17,94.19,72187.0,77.8221,77.8716,77.6079,77.6244,72187.0
2020-07-31 14:55:00,94.21,94.21,94.08,94.17,50099.0,77.6408,77.6408,77.5337,77.6079,50099.0
2020-07-31 15:00:00,94.18,94.5,94.17,94.44,82972.0,77.6161,77.8798,77.6079,77.8304,82972.0
2020-07-31 15:05:00,94.44,94.48,94.32,94.37,47888.0,77.8304,77.8633,77.7315,77.7727,47888.0
2020-07-31 15:10:00,94.37,94.38,94.17,94.17,55333.0,77.7727,77.7809,77.6079,77.6079,55333.0
2020-07-31 15:15:00,94.18,94.19,93.86,94.18,145260.0,77.6161,77.6244,77.3524,77.6161,145260.0
2020-07-31 15:20:00,94.17,94.2,93.99,94.09,80513.0,77.6079,77.6326,77.4595,77.5419,80513.0
2020-07-31 15:25:00,94.1,94.27,94.09,94.25,60158.0,77.5502,77.6903,77.5419,77.6738,60158.0
2020-07-31 15:30:00,94.27,94.29,94.18,94.23,84251.0,77.6903,77.7068,77.6161,77.6573,84251.0
2020-07-31 15:35:00,94.23,94.4,94.23,94.29,90250.0,77.6573,77.7974,77.6573,77.7068,90250.0
2020-07-31 15:40:00,94.29,94.37,94.23,94.32,96635.0,77.7068,77.7727,77.6573,77.7315,96635.0
2020-07-31 15:45:00,94.33,94.56,94.18,94.37,186657.0,77.7397,77.9293,77.6161,77.7727,186657.0
2020-07-31 15:50:00,94.38,94.48,94.16,94.2,232532.0,77.7809,77.8633,77.5996,77.6326,232532.0
2020-07-31 15:55:00,94.19,94.98,94.19,94.94,682002.0,77.6244,78.2754,77.6244,78.2424,682002.0
2020-08-03 09:30:00,95.19,95.84,95.06,95.74,360778.0,78.4485,78.9842,78.3413,78.9017,360778.0
2020-08-03 09:35:00,95.73,96.54,95.73,96.26,159618.0,78.8935,79.561,78.8935,79.3303,159618.0
2020-08-03 09:40:00,96.29,96.4,95.89,96.0,135495.0,79.355,79.4457,79.0254,79.116,135495.0
2020-08-03 09:45:00,95.98,96.09,95.9,96.0,69394.0,79.0995,79.1902,79.0336,79.116,69394.0
2020-08-03 09:50:00,96.0,96.22,95.99,96.12,80781.0,79.116,79.2973,79.1078,79.2149,80781.0
2020-08-03 09:55:00,96.14,96.37,96.04,96.32,114275.0,79.2314,79.4209,79.149,79.3797,114275.0
2020-08-03 10:00:00,96.33,96.77,96.32,96.43,140930.0,79.388,79.7506,79.3797,79.4704,140930.0
2020-08-03 10:05:00,96.43,96.6,96.24,96.6,61077.0,79.4704,79.6105,79.3138,79.6105,61077.0
2020-08-03 10:10:00,96.59,96.74,96.52,96.63,77990.0,79.6023,79.7259,79.5446,79.6352,77990.0
2020-08-03 10:15:00,96.62,96.66,96.5,96.59,69649.0,79.627,79.6599,79.5281,79.6023,69649.0
2020-08-03 10:20:00,96.59,96.67,96.35,96.46,61277.0,79.6023,79.6682,79.4045,79.4951,61277.0
2020-08-03 10:25:00,96.45,96.47,96.25,96.42,33617.0,79.4869,79.5034,79.322,79.4622,33617.0
2020-08-03 10:30:00,96.41,96.58,96.41,96.56,45610.0,79.4539,79.594,79.4539,79.5775,45610.0
2020-08-03 10:35:00,96.56,96.57,96.38,96.45,75135.0,79.5775,79.5858,79.4292,79.4869,75135.0
2020-08-03 10:40:00,96.47,96.52,96.37,96.51,66813.0,79.5034,79.5446,79.4209,79.5363,66813.0
2020-08-03 10:45:00,96.51,96.51,96.24,96.4,53630.0,79.5363,79.5363,79.3138,79.4457,53630.0
2020-08-03 10:50:00,96.41,96.76,96.35,96.67,87781.0,79.4539,79.7424,79.4045,79.6682,87781.0
2020-08-03 10:55:00,96.68,96.69,96.47,96.68,106339.0,79.6764,79.6847,79.5034,79.6764,106339.0
2020-08-03 11:00:00,96.67,96.77,96.47,96.77,63621.0,79.6682,79.7506,79.5034,79.7506,63621.0
2020-08-03 11:05:00,96.77,96.82,96.73,96.76,46859.0,79.7506,79.7918,79.7176,79.7424,46859.0
2020-08-03 11:10:00,96.75,96.88,96.69,96.85,43806.0,79.7341,79.8412,79.6847,79.8165,43806.0
2020-08-03 11:15:00,96.84,96.91,96.81,96.87,89733.0,79.8083,79.866,79.7836,79.833,89733.0
2020-08-03 11:20:00,96.87,96.95,96.7,96.95,50313.0,79.833,79.8989,79.6929,79.8989,50313.0
2020-08-03 11:25:00,96.94,97.09,96.94,97.0,98497.0,79.8907,80.0143,79.8907,79.9401,98497.0
2020-08-03 11:30:00,97.01,97.1,96.98,96.99,91597.0,79.9484,80.0226,79.9237,79.9319,91597.0
2020-08-03 11:35:00,96.98,97.01,96.91,97.0,68169.0,79.9237,79.9484,79.866,79.9401,68169.0
2020-08-03 11:40:00,97.01,97.13,96.88,97.01,153766.0,79.9484,80.0473,79.8412,79.9484,153766.0
2020-08-03 11:45:00,97.01,97.05,96.86,97.0,55217.0,79.9484,79.9813,79.8248,79.9401,55217.0
2020-08-03 11:50:00,96.97,97.17,96.97,97.1,80276.0,79.9154,80.0802,79.9154,80.0226,80276.0
2020-08-03 11:55:00,97.09,97.17,96.98,97.01,61855.0,80.0143,80.0802,79.9237,79.9484,61855.0
2020-08-03 12:00:00,96.99,97.01,96.73,96.73,41464.0,79.9319,79.9484,79.7176,79.7176,41464.0
2020-08-03 12:05:00,96.73,96.79,96.66,96.75,47824.0,79.7176,79.7671,79.6599,79.7341,47824.0
2020-08-03 12:10:00,96.74,96.74,96.62,96.67,34418.0,79.7259,79.7259,79.627,79.6682,34418.0
2020-08-03 12:15:00,96.68,96.78,96.68,96.71,28842.0,79.6764,79.7588,79.6764,79.7011,28842.0
2020-08-03 12:20:00,96.71,96.93,96.71,96.84,62934.0,79.7011,79.8825,79.7011,79.8083,62934.0
2020-08-03 12:25:00,96.83,96.84,96.64,96.65,45943.0,79.8,79.8083,79.6435,79.6517,45943.0
2020-08-03 12:30:00,96.64,96.68,96.54,96.54,33400.0,79.6435,79.6764,79.561,79.561,33400.0
2020-08-03 12:35:00,96.52,96.74,96.51,96.74,25658.0,79.5446,79.7259,79.5363,79.7259,25658.0
2020-08-03 12:40:00,96.75,96.76,96.55,96.57,21571.0,79.7341,79.7424,79.5693,79.5858,21571.0
2020-08-03 12:45:00,96.55,96.76,96.53,96.64,40845.0,79.5693,79.7424,79.5528,79.6435,40845.0
2020-08-03 12:50:00,96.64,96.69,96.6,96.67,24391.0,79.6435,79.6847,79.6105,79.6682,24391.0
2020-08-03 12:55:00,96.67,96.67,96.48,96.52,42457.0,79.6682,79.6682,79.5116,79.5446,42457.0
2020-08-03 13:00:00,96.53,96.61,96.47,96.48,31806.0,79.5528,79.6187,79.5034,79.5116,31806.0
2020-08-03 13:05:00,96.48,96.53,96.45,96.51,33746.0,79.5116,79.5528,79.4869,79.5363,33746.0
2020-08-03 13:10:00,96.51,96.64,96.5,96.61,37617.0,79.5363,79.6435,79.5281,79.6187,37617.0
2020-08-03 13:15:00,96.62,96.69,96.59,96.66,31041.0,79.627,79.6847,79.6023,79.6599,31041.0
2020-08-03 13:20:00,96.66,96.78,96.61,96.72,37988.0,79.6599,79.7588,79.6187,79.7094,37988.0
2020-08-03 13:25:00,96.72,96.74,96.63,96.66,32485.0,79.7094,79.7259,79.6352,79.6599,32485.0
2020-08-03 13:30:00,96.66,96.76,96.59,96.68,41374.0,79.6599,79.7424,79.6023,79.6764,41374.0
2020-08-03 13:35:00,96.68,96.7,96.43,96.46,85340.0,79.6764,79.6929,79.4704,79.4951,85340.0
2020-08-03 13:40:00,96.45,96.59,96.41,96.41,38729.0,79.4869,79.6023,79.4539,79.4539,38729.0
2020-08-03 13:45:00,96.41,96.43,96.22,96.23,36968.0,79.4539,79.4704,79.2973,79.3056,36968.0
2020-08-03 13:50:00,96.22,96.29,96.16,96.25,43982.0,79.2973,79.355,79.2479,79.322,43982.0
2020-08-03 13:55:00,96.24,96.24,96.14,96.14,44080.0,79.3138,79.3138,79.2314,79.2314,44080.0
2020-08-03 14:00:00,96.13,96.22,96.04,96.17,58785.0,79.2232,79.2973,79.149,79.2561,58785.0
2020-08-03 14:05:00,96.18,96.18,96.03,96.04,40371.0,79.2644,79.2644,79.1407,79.149,40371.0
2020-08-03 14:10:00,96.05,96.13,96.03,96.12,38787.0,79.1572,79.2232,79.1407,79.2149,38787.0
2020-08-03 14:15:00,96.11,96.12,96.04,96.09,34456.0,79.2067,79.2149,79.149,79.1902,34456.0
2020-08-03 14:20:00,96.08,96.09,96.01,96.04,46412.0,79.1819,79.1902,79.1243,79.149,46412.0
2020-08-03 14:25:00,96.03,96.11,96.02,96.03,36894.0,79.1407,79.2067,79.1325,79.1407,36894.0
2020-08-03 14:30:00,96.03,96.12,95.96,96.06,56531.0,79.1407,79.2149,79.0831,79.1655,56531.0
2020-08-03 14:35:00,96.07,96.16,96.02,96.15,41278.0,79.1737,79.2479,79.1325,79.2396,41278.0
2020-08-03 14:40:00,96.16,96.17,96.0,96.08,44245.0,79.2479,79.2561,79.116,79.1819,44245.0
2020-08-03 14:45:00,96.09,96.09,95.92,95.94,37050.0,79.1902,79.1902,79.0501,79.0666,37050.0
2020-08-03 14:50:00,95.94,96.0,95.83,95.83,31974.0,79.0666,79.116,78.9759,78.9759,31974.0
2020-08-03 14:55:00,95.83,95.99,95.82,95.97,43296.0,78.9759,79.1078,78.9677,79.0913,43296.0
2020-08-03 15:00:00,95.99,96.0,95.89,95.93,37724.0,79.1078,79.116,79.0254,79.0583,37724.0
2020-08-03 15:05:00,95.92,96.03,95.91,95.97,38059.0,79.0501,79.1407,79.0418,79.0913,38059.0
2020-08-03 15:10:00,95.98,96.05,95.94,95.97,47459.0,79.0995,79.1572,79.0666,79.0913,47459.0
2020-08-03 15:15:00,95.98,96.03,95.82,95.84,61226.0,79.0995,79.1407,78.9677,78.9842,61226.0
2020-08-03 15:20:00,95.85,96.0,95.8,95.96,41510.0,78.9924,79.116,78.9512,79.0831,41510.0
2020-08-03 15:25:00,95.97,96.03,95.93,95.93,53027.0,79.0913,79.1407,79.0583,79.0583,53027.0
2020-08-03 15:30:00,95.94,96.04,95.8,95.88,64295.0,79.0666,79.149,78.9512,79.0171,64295.0
2020-08-03 15:35:00,95.88,95.98,95.87,95.95,63534.0,79.0171,79.0995,79.0089,79.0748,63534.0
2020-08-03 15:40:00,95.94,96.04,95.89,95.9,73749.0,79.0666,79.149,79.0254,79.0336,73749.0
2020-08-03 15:45:00,95.9,96.01,95.87,95.89,69822.0,79.0336,79.1243,79.0089,79.0254,69822.0
2020-08-03 15:50:00,95.89,95.99,95.77,95.84,165817.0,79.0254,79.1078,78.9265,78.9842,165817.0
2020-08-03 15:55:00,95.84,96.04,95.76,95.96,301148.0,78.9842,79.149,78.9182,79.0831,301148.0
2020-08-04 09:30:00,95.92,96.03,95.58,95.8,171052.0,79.0501,79.1407,78.7699,78.9512,171052.0
2020-08-04 09:35:00,95.79,95.81,95.35,95.43,61469.0,78.943,78.9594,78.5803,78.6463,61469.0
2020-08-04 09:40:00,95.42,95.47,95.03,95.16,106722.0,78.638,78.6792,78.3166,78.4238,106722.0
2020-08-04 09:45:00,95.18,95.27,94.89,94.93,81483.0,78.4402,78.5144,78.2012,78.2342,81483.0
2020-08-04 09:50:00,94.95,95.03,94.91,94.97,58862.0,78.2507,78.3166,78.2177,78.2672,58862.0
2020-08-04 09:55:00,94.97,95.06,94.86,95.02,80330.0,78.2672,78.3413,78.1765,78.3084,80330.0
2020-08-04 10:00:00,95.04,95.05,94.83,95.02,60268.0,78.3249,78.3331,78.1518,78.3084,60268.0
2020-08-04 10:05:00,95.03,95.25,94.86,95.23,83942.0,78.3166,78.4979,78.1765,78.4814,83942.0
2020-08-04 10:10:00,95.22,95.38,95.04,95.14,116199.0,78.4732,78.6051,78.3249,78.4073,116199.0
2020-08-04 10:15:00,95.13,95.28,95.05,95.08,84367.0,78.399,78.5226,78.3331,78.3578,84367.0
2020-08-04 10:20:00,95.09,95.23,95.08,95.14,118745.0,78.3661,78.4814,78.3578,78.4073,118745.0
2020-08-04 10:25:00,95.15,95.17,94.8,94.89,82171.0,78.4155,78.432,78.1271,78.2012,82171.0
2020-08-04 10:30:00,94.91,95.02,94.81,95.01,46679.0,78.2177,78.3084,78.1353,78.3001,46679.0
2020-08-04 10:35:00,95.0,95.18,94.98,95.15,36053.0,78.2919,78.4402,78.2754,78.4155,36053.0
2020-08-04 10:40:00,95.16,95.25,95.08,95.18,42769.0,78.4238,78.4979,78.3578,78.4402,42769.0
2020-08-04 10:45:00,95.19,95.33,95.18,95.28,48641.0,78.4485,78.5639,78.4402,78.5226,48641.0
2020-08-04 10:50:00,95.27,95.35,95.17,95.19,92829.0,78.5144,78.5803,78.432,78.4485,92829.0
2020-08-04 10:55:00,95.19,95.25,95.18,95.2,34501.0,78.4485,78.4979,78.4402,78.4567,34501.0
2020-08-04 11:00:00,95.2,95.24,95.09,95.17,34970.0,78.4567,78.4897,78.3661,78.432,34970.0
2020-08-04 11:05:00,95.17,95.29,95.16,95.23,55124.0,78.432,78.5309,78.4238,78.4814,55124.0
2020-08-04 11:10:00,95.23,95.26,95.16,95.22,62458.0,78.4814,78.5062,78.4238,78.4732,62458.0
2020-08-04 11:15:00,95.22,95.25,95.12,95.23,48471.0,78.4732,78.4979,78.3908,78.4814,48471.0
2020-08-04 11:20:00,95.24,95.3,95.17,95.29,51266.0,78.4897,78.5391,78.432,78.5309,51266.0
2020-08-04 11:25:00,95.29,95.37,95.15,95.22,74846.0,78.5309,78.5968,78.4155,78.4732,74846.0
2020-08-04 11:30:00,95.18,95.26,95.03,95.14,27510.0,78.4402,78.5062,78.3166,78.4073,27510.0
2020-08-04 11:35:00,95.14,95.15,94.98,94.98,49127.0,78.4073,78.4155,78.2754,78.2754,49127.0
2020-08-04 11:40:00,94.98,95.17,94.98,94.99,82706.0,78.2754,78.432,78.2754,78.2837,82706.0
2020-08-04 11:45:00,94.98,95.0,94.9,94.9,37267.0,78.2754,78.2919,78.2095,78.2095,37267.0
2020-08-04 11:50:00,94.92,95.04,94.91,94.98,36470.0,78.226,78.3249,78.2177,78.2754,36470.0
2020-08-04 11:55:00,94.97,95.05,94.91,95.0,55020.0,78.2672,78.3331,78.2177,78.2919,55020.0
2020-08-04 12:00:00,95.0,95.06,94.98,95.03,28710.0,78.2919,78.3413,78.2754,78.3166,28710.0
2020-08-04 12:05:00,95.03,95.05,94.93,94.96,30003.0,78.3166,78.3331,78.2342,78.2589,30003.0
2020-08-04 12:10:00,94.98,95.03,94.86,94.87,51073.0,78.2754,78.3166,78.1765,78.1848,51073.0
2020-08-04 12:15:00,94.86,94.87,94.71,94.71,64177.0,78.1765,78.1848,78.0529,78.0529,64177.0
2020-08-04 12:20:00,94.7,94.79,94.67,94.78,36335.0,78.0447,78.1188,78.0199,78.1106,36335.0
2020-08-04 12:25:00,94.79,94.85,94.66,94.7,39910.0,78.1188,78.1683,78.0117,78.0447,39910.0
2020-08-04 12:30:00,94.69,94.69,94.48,94.48,70716.0,78.0364,78.0364,77.8633,77.8633,70716.0
2020-08-04 12:35:00,94.48,94.52,94.41,94.46,37654.0,77.8633,77.8963,77.8057,77.8469,37654.0
2020-08-04 12:40:00,94.46,94.58,94.46,94.58,55272.0,77.8469,77.9458,77.8469,77.9458,55272.0
2020-08-04 12:45:00,94.58,94.61,94.51,94.51,55908.0,77.9458,77.9705,77.8881,77.8881,55908.0
2020-08-04 12:50:00,94.51,94.51,94.39,94.45,62006.0,77.8881,77.8881,77.7892,77.8386,62006.0
2020-08-04 12:55:00,94.46,94.52,94.43,94.44,55603.0,77.8469,77.8963,77.8221,77.8304,55603.0
2020-08-04 13:00:00,94.44,94.44,94.35,94.39,37100.0,77.8304,77.8304,77.7562,77.7892,37100.0
2020-08-04 13:05:00,94.39,94.52,94.39,94.49,33507.0,77.7892,77.8963,77.7892,77.8716,33507.0
2020-08-04 13:10:00,94.48,94.65,94.47,94.65,52643.0,77.8633,78.0034,77.8551,78.0034,52643.0
2020-08-04 13:15:00,94.66,94.68,94.6,94.62,44356.0,78.0117,78.0282,77.9622,77.9787,44356.0
2020-08-04 13:20:00,94.62,94.62,94.51,94.52,39125.0,77.9787,77.9787,77.8881,77.8963,39125.0
2020-08-04 13:25:00,94.52,94.53,94.42,94.45,49253.0,77.8963,77.9046,77.8139,77.8386,49253.0
2020-08-04 13:30:00,94.46,94.53,94.46,94.49,32173.0,77.8469,77.9046,77.8469,77.8716,32173.0
2020-08-04 13:35:00,94.48,94.53,94.46,94.5,46381.0,77.8633,77.9046,77.8469,77.8798,46381.0
2020-08-04 13:40:00,94.5,94.54,94.46,94.52,27864.0,77.8798,77.9128,77.8469,77.8963,27864.0
2020-08-04 13:45:00,94.53,94.54,94.45,94.49,42096.0,77.9046,77.9128,77.8386,77.8716,42096.0
2020-08-04 13:50:00,94.49,94.51,94.46,94.48,23779.0,77.8716,77.8881,77.8469,77.8633,23779.0
2020-08-04 13:55:00,94.47,94.64,94.46,94.64,37764.0,77.8551,77.9952,77.8469,77.9952,37764.0
2020-08-04 14:00:00,94.64,94.83,94.64,94.8,42358.0,77.9952,78.1518,77.9952,78.1271,42358.0
2020-08-04 14:05:00,94.81,94.83,94.68,94.72,62686.0,78.1353,78.1518,78.0282,78.0611,62686.0
2020-08-04 14:10:00,94.72,94.76,94.62,94.66,39545.0,78.0611,78.0941,77.9787,78.0117,39545.0
2020-08-04 14:15:00,94.65,94.65,94.5,94.52,56469.0,78.0034,78.0034,77.8798,77.8963,56469.0
2020-08-04 14:20:00,94.52,94.53,94.45,94.48,53532.0,77.8963,77.9046,77.8386,77.8633,53532.0
2020-08-04 14:25:00,94.48,94.48,94.38,94.42,53990.0,77.8633,77.8633,77.7809,77.8139,53990.0
2020-08-04 14:30:00,94.42,94.49,94.31,94.31,73830.0,77.8139,77.8716,77.7232,77.7232,73830.0
2020-08-04 14:35:00,94.31,94.39,94.3,94.32,47560.0,77.7232,77.7892,77.715,77.7315,47560.0
2020-08-04 14:40:00,94.31,94.38,94.29,94.34,62168.0,77.7232,77.7809,77.7068,77.748,62168.0
2020-08-04 14:45:00,94.33,94.38,94.31,94.34,39861.0,77.7397,77.7809,77.7232,77.748,39861.0
2020-08-04 14:50:00,94.33,94.35,94.26,94.3,63687.0,77.7397,77.7562,77.682,77.715,63687.0
2020-08-04 14:55:00,94.29,94.42,94.26,94.42,69039.0,77.7068,77.8139,77.682,77.8139,69039.0
2020-08-04 15:00:00,94.41,94.51,94.4,94.45,53582.0,77.8057,77.8881,77.7974,77.8386,53582.0
2020-08-04 15:05:00,94.45,94.5,94.39,94.45,55156.0,77.8386,77.8798,77.7892,77.8386,55156.0
2020-08-04 15:10:00,94.45,94.46,94.37,94.43,45901.0,77.8386,77.8469,77.7727,77.8221,45901.0
2020-08-04 15:15:00,94.42,94.52,94.41,94.45,53081.0,77.8139,77.8963,77.8057,77.8386,53081.0
2020-08-04 15:20:00,94.45,94.46,94.27,94.32,70972.0,77.8386,77.8469,77.6903,77.7315,70972.0
2020-08-04 15:25:00,94.31,94.31,94.26,94.27,57043.0,77.7232,77.7232,77.682,77.6903,57043.0
2020-08-04 15:30:00,94.27,94.28,94.17,94.25,95099.0,77.6903,77.6985,77.6079,77.6738,95099.0
2020-08-04 15:35:00,94.26,94.26,94.13,94.24,97595.0,77.682,77.682,77.5749,77.6656,97595.0
2020-08-04 15:40:00,94.24,94.28,94.2,94.26,91524.0,77.6656,77.6985,77.6326,77.682,91524.0
2020-08-04 15:45:00,94.25,94.33,94.23,94.31,114802.0,77.6738,77.7397,77.6573,77.7232,114802.0
2020-08-04 15:50:00,94.33,94.39,94.23,94.27,185666.0,77.7397,77.7892,77.6573,77.6903,185666.0
2020-08-04 15:55:00,94.27,94.34,94.05,94.29,511544.0,77.6903,77.748,77.509,77.7068,511544.0
2020-08-05 09:30:00,94.47,94.71,94.36,94.66,180907.0,77.8551,78.0529,77.7645,78.0117,180907.0
2020-08-05 09:35:00,94.65,94.8,94.46,94.54,96309.0,78.0034,78.1271,77.8469,77.9128,96309.0
2020-08-05 09:40:00,94.54,94.67,94.33,94.39,82887.0,77.9128,78.0199,77.7397,77.7892,82887.0
2020-08-05 09:45:00,94.42,94.64,94.31,94.63,46422.0,77.8139,77.9952,77.7232,77.987,46422.0
2020-08-05 09:50:00,94.64,94.67,94.41,94.41,76078.0,77.9952,78.0199,77.8057,77.8057,76078.0
2020-08-05 09:55:00,94.4,94.52,94.34,94.42,103542.0,77.7974,77.8963,77.748,77.8139,103542.0
2020-08-05 10:00:00,94.42,94.49,94.16,94.37,182788.0,77.8139,77.8716,77.5996,77.7727,182788.0
2020-08-05 10:05:00,94.36,94.46,94.26,94.37,74751.0,77.7645,77.8469,77.682,77.7727,74751.0
2020-08-05 10:10:00,94.38,94.54,94.33,94.49,69488.0,77.7809,77.9128,77.7397,77.8716,69488.0
2020-08-05 10:15:00,94.48,94.58,94.46,94.56,59915.0,77.8633,77.9458,77.8469,77.9293,59915.0
2020-08-05 10:20:00,94.56,94.56,94.4,94.41,57668.0,77.9293,77.9293,77.7974,77.8057,57668.0
2020-08-05 10:25:00,94.4,94.5,94.37,94.38,66414.0,77.7974,77.8798,77.7727,77.7809,66414.0
2020-08-05 10:30:00,94.37,94.41,94.27,94.31,70184.0,77.7727,77.8057,77.6903,77.7232,70184.0
2020-08-05 10:35:00,94.31,94.33,94.07,94.23,76216.0,77.7232,77.7397,77.5255,77.6573,76216.0
2020-08-05 10:40:00,94.23,94.23,94.0,94.02,48752.0,77.6573,77.6573,77.4678,77.4843,48752.0
2020-08-05 10:45:00,94.02,94.06,93.84,93.86,119848.0,77.4843,77.5172,77.3359,77.3524,119848.0
2020-08-05 10:50:00,93.87,93.98,93.81,93.91,73953.0,77.3606,77.4513,77.3112,77.3936,73953.0
2020-08-05 10:55:00,93.91,93.98,93.87,93.93,60566.0,77.3936,77.4513,77.3606,77.4101,60566.0
2020-08-05 11:00:00,93.93,94.02,93.92,93.93,41538.0,77.4101,77.4843,77.4018,77.4101,41538.0
2020-08-05 11:05:00,93.94,94.09,93.89,94.02,58667.0,77.4183,77.5419,77.3771,77.4843,58667.0
2020-08-05 11:10:00,94.03,94.03,93.87,93.87,39442.0,77.4925,77.4925,77.3606,77.3606,39442.0
2020-08-05 11:15:00,93.88,93.88,93.77,93.86,70325.0,77.3689,77.3689,77.2782,77.3524,70325.0
2020-08-05 11:20:00,93.86,94.08,93.84,94.02,50501.0,77.3524,77.5337,77.3359,77.4843,50501.0
2020-08-05 11:25:00,94.01,94.03,93.93,93.94,28194.0,77.476,77.4925,77.4101,77.4183,28194.0
2020-08-05 11:30:00,93.94,94.09,93.91,94.09,50055.0,77.4183,77.5419,77.3936,77.5419,50055.0
2020-08-05 11:35:00,94.09,94.12,94.0,94.0,34759.0,77.5419,77.5667,77.4678,77.4678,34759.0
2020-08-05 11:40:00,93.98,94.0,93.77,93.87,48379.0,77.4513,77.4678,77.2782,77.3606,48379.0
2020-08-05 11:45:00,93.89,93.9,93.79,93.82,39943.0,77.3771,77.3854,77.2947,77.3194,39943.0
2020-08-05 11:50:00,93.83,93.84,93.79,93.8,30553.0,77.3277,77.3359,77.2947,77.3029,30553.0
2020-08-05 11:55:00,93.8,93.87,93.74,93.74,41519.0,77.3029,77.3606,77.2535,77.2535,41519.0
2020-08-05 12:00:00,93.73,93.82,93.69,93.78,52355.0,77.2453,77.3194,77.2123,77.2865,52355.0
2020-08-05 12:05:00,93.79,93.85,93.76,93.8,30702.0,77.2947,77.3441,77.27,77.3029,30702.0
2020-08-05 12:10:00,93.8,93.86,93.79,93.84,40937.0,77.3029,77.3524,77.2947,77.3359,40937.0
2020-08-05 12:15:00,93.84,93.96,93.84,93.91,35538.0,77.3359,77.4348,77.3359,77.3936,35538.0
2020-08-05 12:20:00,93.91,93.91,93.8,93.82,28678.0,77.3936,77.3936,77.3029,77.3194,28678.0
2020-08-05 12:25:00,93.82,93.96,93.81,93.96,43755.0,77.3194,77.4348,77.3112,77.4348,43755.0
2020-08-05 12:30:00,93.95,93.97,93.92,93.95,28290.0,77.4266,77.443,77.4018,77.4266,28290.0
2020-08-05 12:35:00,93.95,93.96,93.86,93.9,29392.0,77.4266,77.4348,77.3524,77.3854,29392.0
2020-08-05 12:40:00,93.9,94.03,93.86,93.9,52667.0,77.3854,77.4925,77.3524,77.3854,52667.0
2020-08-05 12:45:00,93.91,93.96,93.9,93.93,31505.0,77.3936,77.4348,77.3854,77.4101,31505.0
2020-08-05 12:50:00,93.95,93.99,93.94,93.99,40106.0,77.4266,77.4595,77.4183,77.4595,40106.0
2020-08-05 12:55:00,94.0,94.0,93.92,93.95,38939.0,77.4678,77.4678,77.4018,77.4266,38939.0
2020-08-05 13:00:00,93.95,93.97,93.91,93.92,25006.0,77.4266,77.443,77.3936,77.4018,25006.0
2020-08-05 13:05:00,93.93,93.93,93.87,93.89,18564.0,77.4101,77.4101,77.3606,77.3771,18564.0
2020-08-05 13:10:00,93.89,93.92,93.86,93.87,20863.0,77.3771,77.4018,77.3524,77.3606,20863.0
2020-08-05 13:15:00,93.88,93.91,93.82,93.84,22688.0,77.3689,77.3936,77.3194,77.3359,22688.0
2020-08-05 13:20:00,93.83,93.88,93.8,93.81,35060.0,77.3277,77.3689,77.3029,77.3112,35060.0
2020-08-05 13:25:00,93.81,93.81,93.72,93.73,51031.0,77.3112,77.3112,77.237,77.2453,51031.0
2020-08-05 13:30:00,93.73,93.76,93.7,93.7,43724.0,77.2453,77.27,77.2205,77.2205,43724.0
2020-08-05 13:35:00,93.71,93.72,93.51,93.53,79987.0,77.2288,77.237,77.0639,77.0804,79987.0
2020-08-05 13:40:00,93.52,93.55,93.46,93.48,76471.0,77.0722,77.0969,77.0227,77.0392,76471.0
2020-08-05 13:45:00,93.48,93.6,93.47,93.58,49396.0,77.0392,77.1381,77.031,77.1216,49396.0
2020-08-05 13:50:00,93.58,93.59,93.54,93.55,63171.0,77.1216,77.1299,77.0887,77.0969,63171.0
2020-08-05 13:55:00,93.55,93.56,93.5,93.53,41103.0,77.0969,77.1052,77.0557,77.0804,41103.0
2020-08-05 14:00:00,93.52,93.65,93.5,93.52,62127.0,77.0722,77.1793,77.0557,77.0722,62127.0
2020-08-05 14:05:00,93.52,93.56,93.48,93.54,49275.0,77.0722,77.1052,77.0392,77.0887,49275.0
2020-08-05 14:10:00,93.54,93.65,93.53,93.61,29838.0,77.0887,77.1793,77.0804,77.1464,29838.0
2020-08-05 14:15:00,93.61,93.64,93.59,93.63,36908.0,77.1464,77.1711,77.1299,77.1628,36908.0
2020-08-05 14:20:00,93.63,93.68,93.62,93.64,39042.0,77.1628,77.204,77.1546,77.1711,39042.0
2020-08-05 14:25:00,93.63,93.65,93.57,93.58,29223.0,77.1628,77.1793,77.1134,77.1216,29223.0
2020-08-05 14:30:00,93.58,93.58,93.44,93.45,57646.0,77.1216,77.1216,77.0063,77.0145,57646.0
2020-08-05 14:35:00,93.45,93.5,93.34,93.47,68569.0,77.0145,77.0557,76.9238,77.031,68569.0
2020-08-05 14:40:00,93.47,93.49,93.41,93.44,34506.0,77.031,77.0475,76.9815,77.0063,34506.0
2020-08-05 14:45:00,93.43,93.46,93.36,93.4,49368.0,76.998,77.0227,76.9403,76.9733,49368.0
2020-08-05 14:50:00,93.4,93.46,93.19,93.2,94101.0,76.9733,77.0227,76.8002,76.8085,94101.0
2020-08-05 14:55:00,93.2,93.3,93.19,93.24,296611.0,76.8085,76.8909,76.8002,76.8414,296611.0
2020-08-05 15:00:00,93.24,93.26,93.2,93.24,72037.0,76.8414,76.8579,76.8085,76.8414,72037.0
2020-08-05 15:05:00,93.24,93.39,93.21,93.23,55125.0,76.8414,76.9651,76.8167,76.8332,55125.0
2020-08-05 15:10:00,93.24,93.41,93.23,93.3,58586.0,76.8414,76.9815,76.8332,76.8909,58586.0
2020-08-05 15:15:00,93.3,93.38,93.28,93.35,65594.0,76.8909,76.9568,76.8744,76.9321,65594.0
2020-08-05 15:20:00,93.35,93.39,93.31,93.34,56314.0,76.9321,76.9651,76.8991,76.9238,56314.0
2020-08-05 15:25:00,93.34,93.35,93.25,93.27,65148.0,76.9238,76.9321,76.8497,76.8662,65148.0
2020-08-05 15:30:00,93.27,93.33,93.25,93.33,62665.0,76.8662,76.9156,76.8497,76.9156,62665.0
2020-08-05 15:35:00,93.33,93.33,93.21,93.23,98443.0,76.9156,76.9156,76.8167,76.8332,98443.0
2020-08-05 15:40:00,93.23,93.32,93.12,93.18,122337.0,76.8332,76.9074,76.7425,76.792,122337.0
2020-08-05 15:45:00,93.18,93.23,93.14,93.16,101266.0,76.792,76.8332,76.759,76.7755,101266.0
2020-08-05 15:50:00,93.17,93.31,93.15,93.25,181429.0,76.7837,76.8991,76.7673,76.8497,181429.0
2020-08-05 15:55:00,93.26,93.31,93.15,93.24,405028.0,76.8579,76.8991,76.7673,76.8414,405028.0
2020-08-06 09:30:00,93.32,93.54,93.08,93.49,218551.0,76.9074,77.0887,76.7096,77.0475,218551.0
2020-08-06 09:35:00,93.51,93.65,93.16,93.27,145386.0,77.0639,77.1793,76.7755,76.8662,145386.0
2020-08-06 09:40:00,93.3,93.45,93.25,93.41,72184.0,76.8909,77.0145,76.8497,76.9815,72184.0
2020-08-06 09:45:00,93.43,93.6,93.37,93.37,65289.0,76.998,77.1381,76.9486,76.9486,65289.0
2020-08-06 09:50:00,93.35,93.38,93.12,93.21,46754.0,76.9321,76.9568,76.7425,76.8167,46754.0
2020-08-06 09:55:00,93.17,93.29,92.95,93.08,100919.0,76.7837,76.8826,76.6024,76.7096,100919.0
2020-08-06 10:00:00,93.1,93.24,93.05,93.08,56199.0,76.7261,76.8414,76.6848,76.7096,56199.0
2020-08-06 10:05:00,93.07,93.12,92.74,92.75,85824.0,76.7013,76.7425,76.4294,76.4376,85824.0
2020-08-06 10:10:00,92.75,92.88,92.67,92.7,69747.0,76.4376,76.5447,76.3717,76.3964,69747.0
2020-08-06 10:15:00,92.71,92.78,92.52,92.53,87988.0,76.4046,76.4623,76.2481,76.2563,87988.0
2020-08-06 10:20:00,92.52,92.63,92.41,92.51,88148.0,76.2481,76.3387,76.1574,76.2398,88148.0
2020-08-06 10:25:00,92.51,92.52,92.27,92.33,94915.0,76.2398,76.2481,76.042,76.0915,94915.0
2020-08-06 10:30:00,92.33,92.41,92.29,92.34,64461.0,76.0915,76.1574,76.0585,76.0997,64461.0
2020-08-06 10:35:00,92.34,92.35,92.07,92.1,116136.0,76.0997,76.108,75.8772,75.9019,116136.0
2020-08-06 10:40:00,92.09,92.22,92.01,92.04,104793.0,75.8937,76.0008,75.8278,75.8525,104793.0
2020-08-06 10:45:00,92.04,92.17,92.04,92.07,98152.0,75.8525,75.9596,75.8525,75.8772,98152.0
2020-08-06 10:50:00,92.07,92.13,92.01,92.12,62786.0,75.8772,75.9267,75.8278,75.9184,62786.0
2020-08-06 10:55:00,92.11,92.22,92.03,92.16,87522.0,75.9102,76.0008,75.8442,75.9514,87522.0
2020-08-06 11:00:00,92.15,92.15,91.92,92.02,130347.0,75.9431,75.9431,75.7536,75.836,130347.0
2020-08-06 11:05:00,92.03,92.18,91.95,91.95,58955.0,75.8442,75.9679,75.7783,75.7783,58955.0
2020-08-06 11:10:00,91.96,91.99,91.81,91.82,84754.0,75.7866,75.8113,75.6629,75.6712,84754.0
2020-08-06 11:15:00,91.83,91.98,91.82,91.98,55149.0,75.6794,75.803,75.6712,75.803,55149.0
2020-08-06 11:20:00,91.98,91.99,91.83,91.92,72050.0,75.803,75.8113,75.6794,75.7536,72050.0
2020-08-06 11:25:00,91.92,91.92,91.81,91.87,89968.0,75.7536,75.7536,75.6629,75.7124,89968.0
2020-08-06 11:30:00,91.85,91.95,91.78,91.9,51301.0,75.6959,75.7783,75.6382,75.7371,51301.0
2020-08-06 11:35:00,91.89,91.92,91.82,91.88,80214.0,75.7289,75.7536,75.6712,75.7206,80214.0
2020-08-06 11:40:00,91.88,91.91,91.79,91.84,41556.0,75.7206,75.7453,75.6465,75.6877,41556.0
2020-08-06 11:45:00,91.84,91.9,91.83,91.86,40436.0,75.6877,75.7371,75.6794,75.7041,40436.0
2020-08-06 11:50:00,91.87,91.92,91.82,91.87,57830.0,75.7124,75.7536,75.6712,75.7124,57830.0
2020-08-06 11:55:00,91.86,91.95,91.85,91.93,45682.0,75.7041,75.7783,75.6959,75.7618,45682.0
2020-08-06 12:00:00,91.93,92.19,91.9,92.16,53754.0,75.7618,75.9761,75.7371,75.9514,53754.0
2020-08-06 12:05:00,92.16,92.32,92.12,92.31,51011.0,75.9514,76.0832,75.9184,76.075,51011.0
2020-08-06 12:10:00,92.31,92.54,92.27,92.54,55062.0,76.075,76.2645,76.042,76.2645,55062.0
2020-08-06 12:15:00,92.52,92.54,92.38,92.54,38429.0,76.2481,76.2645,76.1327,76.2645,38429.0
2020-08-06 12:20:00,92.53,92.68,92.52,92.67,60301.0,76.2563,76.3799,76.2481,76.3717,60301.0
2020-08-06 12:25:00,92.66,92.74,92.65,92.7,61425.0,76.3634,76.4294,76.3552,76.3964,61425.0
2020-08-06 12:30:00,92.71,92.73,92.63,92.7,76524.0,76.4046,76.4211,76.3387,76.3964,76524.0
2020-08-06 12:35:00,92.72,92.72,92.42,92.43,53053.0,76.4129,76.4129,76.1657,76.1739,53053.0
2020-08-06 12:40:00,92.43,92.6,92.41,92.58,44115.0,76.1739,76.314,76.1574,76.2975,44115.0
2020-08-06 12:45:00,92.58,92.59,92.44,92.48,45907.0,76.2975,76.3058,76.1821,76.2151,45907.0
2020-08-06 12:50:00,92.48,92.56,92.46,92.5,37514.0,76.2151,76.281,76.1986,76.2316,37514.0
2020-08-06 12:55:00,92.49,92.51,92.41,92.44,44716.0,76.2233,76.2398,76.1574,76.1821,44716.0
2020-08-06 13:00:00,92.45,92.52,92.36,92.49,46302.0,76.1904,76.2481,76.1162,76.2233,46302.0
2020-08-06 13:05:00,92.49,92.53,92.43,92.51,30388.0,76.2233,76.2563,76.1739,76.2398,30388.0
2020-08-06 13:10:00,92.5,92.51,92.38,92.39,23925.0,76.2316,76.2398,76.1327,76.1409,23925.0
2020-08-06 13:15:00,92.39,92.4,92.31,92.32,39642.0,76.1409,76.1492,76.075,76.0832,39642.0
2020-08-06 13:20:00,92.31,92.36,92.27,92.3,42563.0,76.075,76.1162,76.042,76.0668,42563.0
2020-08-06 13:25:00,92.31,92.31,92.19,92.2,37336.0,76.075,76.075,75.9761,75.9843,37336.0
2020-08-06 13:30:00,92.2,92.2,92.12,92.19,29049.0,75.9843,75.9843,75.9184,75.9761,29049.0
2020-08-06 13:35:00,92.19,92.26,92.18,92.25,29896.0,75.9761,76.0338,75.9679,76.0255,29896.0
2020-08-06 13:40:00,92.25,92.43,92.19,92.43,53300.0,76.0255,76.1739,75.9761,76.1739,53300.0
2020-08-06 13:45:00,92.43,92.44,92.35,92.42,43691.0,76.1739,76.1821,76.108,76.1657,43691.0
2020-08-06 13:50:00,92.4,92.45,92.26,92.29,40748.0,76.1492,76.1904,76.0338,76.0585,40748.0
2020-08-06 13:55:00,92.29,92.34,92.22,92.32,31568.0,76.0585,76.0997,76.0008,76.0832,31568.0
2020-08-06 14:00:00,92.31,92.34,92.24,92.24,96019.0,76.075,76.0997,76.0173,76.0173,96019.0
2020-08-06 14:05:00,92.23,92.42,92.22,92.29,64143.0,76.0091,76.1657,76.0008,76.0585,64143.0
2020-08-06 14:10:00,92.29,92.49,92.29,92.47,52700.0,76.0585,76.2233,76.0585,76.2069,52700.0
2020-08-06 14:15:00,92.47,92.47,92.39,92.45,44413.0,76.2069,76.2069,76.1409,76.1904,44413.0
2020-08-06 14:20:00,92.45,92.46,92.37,92.37,44520.0,76.1904,76.1986,76.1244,76.1244,44520.0
2020-08-06 14:25:00,92.37,92.44,92.36,92.4,48707.0,76.1244,76.1821,76.1162,76.1492,48707.0
2020-08-06 14:30:00,92.39,92.42,92.3,92.31,41745.0,76.1409,76.1657,76.0668,76.075,41745.0
2020-08-06 14:35:00,92.3,92.3,92.25,92.3,52699.0,76.0668,76.0668,76.0255,76.0668,52699.0
2020-08-06 14:40:00,92.31,92.36,92.28,92.32,57241.0,76.075,76.1162,76.0503,76.0832,57241.0
2020-08-06 14:45:00,92.31,92.41,92.3,92.37,60942.0,76.075,76.1574,76.0668,76.1244,60942.0
2020-08-06 14:50:00,92.36,92.45,92.33,92.43,80926.0,76.1162,76.1904,76.0915,76.1739,80926.0
2020-08-06 14:55:00,92.42,92.57,92.41,92.55,50395.0,76.1657,76.2893,76.1574,76.2728,50395.0
2020-08-06 15:00:00,92.57,92.6,92.5,92.56,84916.0,76.2893,76.314,76.2316,76.281,84916.0
2020-08-06 15:05:00,92.56,92.58,92.49,92.52,48134.0,76.281,76.2975,76.2233,76.2481,48134.0
2020-08-06 15:10:00,92.52,92.57,92.47,92.53,66264.0,76.2481,76.2893,76.2069,76.2563,66264.0
2020-08-06 15:15:00,92.53,92.66,92.53,92.63,59624.0,76.2563,76.3634,76.2563,76.3387,59624.0
2020-08-06 15:20:00,92.64,92.64,92.51,92.53,57040.0,76.347,76.347,76.2398,76.2563,57040.0
2020-08-06 15:25:00,92.53,92.63,92.46,92.62,66517.0,76.2563,76.3387,76.1986,76.3305,66517.0
2020-08-06 15:30:00,92.64,92.8,92.48,92.59,212794.0,76.347,76.4788,76.2151,76.3058,212794.0
2020-08-06 15:35:00,92.59,92.73,92.54,92.68,106374.0,76.3058,76.4211,76.2645,76.3799,106374.0
2020-08-06 15:40:00,92.67,92.69,92.56,92.56,108307.0,76.3717,76.3882,76.281,76.281,108307.0
2020-08-06 15:45:00,92.56,92.67,92.52,92.59,117071.0,76.281,76.3717,76.2481,76.3058,117071.0
2020-08-06 15:50:00,92.6,92.75,92.57,92.65,193488.0,76.314,76.4376,76.2893,76.3552,193488.0
2020-08-06 15:55:00,92.64,92.67,92.52,92.55,301206.0,76.347,76.3717,76.2481,76.2728,301206.0
2020-08-07 09:30:00,92.69,92.99,92.61,92.7,185207.0,76.3882,76.6354,76.3222,76.3964,185207.0
2020-08-07 09:35:00,92.73,92.9,92.6,92.84,45215.0,76.4211,76.5612,76.314,76.5118,45215.0
2020-08-07 09:40:00,92.85,93.0,92.7,92.8,70587.0,76.52,76.6436,76.3964,76.4788,70587.0
2020-08-07 09:45:00,92.75,92.84,92.66,92.81,41896.0,76.4376,76.5118,76.3634,76.4871,41896.0
2020-08-07 09:50:00,92.81,92.95,92.75,92.8,46973.0,76.4871,76.6024,76.4376,76.4788,46973.0
2020-08-07 09:55:00,92.79,92.81,92.61,92.79,51933.0,76.4706,76.4871,76.3222,76.4706,51933.0
2020-08-07 10:00:00,92.78,92.84,92.45,92.5,62734.0,76.4623,76.5118,76.1904,76.2316,62734.0
2020-08-07 10:05:00,92.5,92.81,92.44,92.8,29572.0,76.2316,76.4871,76.1821,76.4788,29572.0
2020-08-07 10:10:00,92.78,92.84,92.65,92.8,46194.0,76.4623,76.5118,76.3552,76.4788,46194.0
2020-08-07 10:15:00,92.8,92.88,92.71,92.85,36268.0,76.4788,76.5447,76.4046,76.52,36268.0
2020-08-07 10:20:00,92.83,92.83,92.55,92.56,30926.0,76.5035,76.5035,76.2728,76.281,30926.0
2020-08-07 10:25:00,92.55,92.74,92.54,92.73,33448.0,76.2728,76.4294,76.2645,76.4211,33448.0
2020-08-07 10:30:00,92.74,92.81,92.67,92.77,19501.0,76.4294,76.4871,76.3717,76.4541,19501.0
2020-08-07 10:35:00,92.77,92.8,92.66,92.66,28099.0,76.4541,76.4788,76.3634,76.3634,28099.0
2020-08-07 10:40:00,92.67,92.69,92.6,92.62,19718.0,76.3717,76.3882,76.314,76.3305,19718.0
2020-08-07 10:45:00,92.63,92.66,92.55,92.61,31567.0,76.3387,76.3634,76.2728,76.3222,31567.0
2020-08-07 10:50:00,92.63,92.67,92.46,92.5,42622.0,76.3387,76.3717,76.1986,76.2316,42622.0
2020-08-07 10:55:00,92.5,92.56,92.43,92.43,28715.0,76.2316,76.281,76.1739,76.1739,28715.0
2020-08-07 11:00:00,92.45,92.51,92.35,92.38,36757.0,76.1904,76.2398,76.108,76.1327,36757.0
2020-08-07 11:05:00,92.36,92.54,92.36,92.48,25492.0,76.1162,76.2645,76.1162,76.2151,25492.0
2020-08-07 11:10:00,92.49,92.53,92.42,92.43,35761.0,76.2233,76.2563,76.1657,76.1739,35761.0
2020-08-07 11:15:00,92.42,92.43,92.32,92.33,35314.0,76.1657,76.1739,76.0832,76.0915,35314.0
2020-08-07 11:20:00,92.33,92.46,92.3,92.45,22105.0,76.0915,76.1986,76.0668,76.1904,22105.0
2020-08-07 11:25:00,92.44,92.61,92.44,92.54,33619.0,76.1821,76.3222,76.1821,76.2645,33619.0
2020-08-07 11:30:00,92.54,92.58,92.52,92.56,28666.0,76.2645,76.2975,76.2481,76.281,28666.0
2020-08-07 11:35:00,92.56,92.61,92.45,92.56,70328.0,76.281,76.3222,76.1904,76.281,70328.0
2020-08-07 11:40:00,92.55,92.56,92.38,92.44,36434.0,76.2728,76.281,76.1327,76.1821,36434.0
2020-08-07 11:45:00,92.44,92.61,92.42,92.53,53326.0,76.1821,76.3222,76.1657,76.2563,53326.0
2020-08-07 11:50:00,92.55,92.58,92.42,92.48,29395.0,76.2728,76.2975,76.1657,76.2151,29395.0
2020-08-07 11:55:00,92.49,92.52,92.41,92.49,31426.0,76.2233,76.2481,76.1574,76.2233,31426.0
2020-08-07 12:00:00,92.48,92.56,92.48,92.54,23122.0,76.2151,76.281,76.2151,76.2645,23122.0
2020-08-07 12:05:00,92.55,92.55,92.45,92.49,32247.0,76.2728,76.2728,76.1904,76.2233,32247.0
2020-08-07 12:10:00,92.49,92.54,92.46,92.5,42057.0,76.2233,76.2645,76.1986,76.2316,42057.0
2020-08-07 12:15:00,92.5,92.63,92.49,92.62,29516.0,76.2316,76.3387,76.2233,76.3305,29516.0
2020-08-07 12:20:00,92.63,92.69,92.56,92.66,43397.0,76.3387,76.3882,76.281,76.3634,43397.0
2020-08-07 12:25:00,92.67,92.68,92.6,92.62,38569.0,76.3717,76.3799,76.314,76.3305,38569.0
2020-08-07 12:30:00,92.61,92.65,92.6,92.61,16831.0,76.3222,76.3552,76.314,76.3222,16831.0
2020-08-07 12:35:00,92.6,92.62,92.57,92.59,22521.0,76.314,76.3305,76.2893,76.3058,22521.0
2020-08-07 12:40:00,92.58,92.63,92.55,92.61,28212.0,76.2975,76.3387,76.2728,76.3222,28212.0
2020-08-07 12:45:00,92.6,92.65,92.58,92.61,30153.0,76.314,76.3552,76.2975,76.3222,30153.0
2020-08-07 12:50:00,92.61,92.66,92.59,92.63,33766.0,76.3222,76.3634,76.3058,76.3387,33766.0
2020-08-07 12:55:00,92.63,92.71,92.56,92.58,40191.0,76.3387,76.4046,76.281,76.2975,40191.0
2020-08-07 13:00:00,92.57,92.59,92.42,92.44,50612.0,76.2893,76.3058,76.1657,76.1821,50612.0
2020-08-07 13:05:00,92.43,92.49,92.37,92.42,32732.0,76.1739,76.2233,76.1244,76.1657,32732.0
2020-08-07 13:10:00,92.4,92.4,92.28,92.34,34828.0,76.1492,76.1492,76.0503,76.0997,34828.0
2020-08-07 13:15:00,92.33,92.42,92.29,92.35,31013.0,76.0915,76.1657,76.0585,76.108,31013.0
2020-08-07 13:20:00,92.37,92.46,92.36,92.38,44115.0,76.1244,76.1986,76.1162,76.1327,44115.0
2020-08-07 13:25:00,92.37,92.51,92.31,92.47,79828.0,76.1244,76.2398,76.075,76.2069,79828.0
2020-08-07 13:30:00,92.46,92.55,92.4,92.55,38810.0,76.1986,76.2728,76.1492,76.2728,38810.0
2020-08-07 13:35:00,92.54,92.54,92.33,92.41,43874.0,76.2645,76.2645,76.0915,76.1574,43874.0
2020-08-07 13:40:00,92.41,92.45,92.36,92.38,22239.0,76.1574,76.1904,76.1162,76.1327,22239.0
2020-08-07 13:45:00,92.39,92.46,92.33,92.33,34629.0,76.1409,76.1986,76.0915,76.0915,34629.0
2020-08-07 13:50:00,92.32,92.34,92.27,92.28,30580.0,76.0832,76.0997,76.042,76.0503,30580.0
2020-08-07 13:55:00,92.28,92.38,92.28,92.29,25971.0,76.0503,76.1327,76.0503,76.0585,25971.0
2020-08-07 14:00:00,92.3,92.37,92.29,92.35,40810.0,76.0668,76.1244,76.0585,76.108,40810.0
2020-08-07 14:05:00,92.36,92.39,92.23,92.3,31073.0,76.1162,76.1409,76.0091,76.0668,31073.0
2020-08-07 14:10:00,92.29,92.36,92.27,92.35,26555.0,76.0585,76.1162,76.042,76.108,26555.0
2020-08-07 14:15:00,92.34,92.36,92.27,92.3,34096.0,76.0997,76.1162,76.042,76.0668,34096.0
2020-08-07 14:20:00,92.3,92.35,92.2,92.26,56881.0,76.0668,76.108,75.9843,76.0338,56881.0
2020-08-07 14:25:00,92.26,92.34,92.24,92.29,37184.0,76.0338,76.0997,76.0173,76.0585,37184.0
2020-08-07 14:30:00,92.29,92.4,92.28,92.39,41850.0,76.0585,76.1492,76.0503,76.1409,41850.0
2020-08-07 14:35:00,92.39,92.43,92.27,92.31,82324.0,76.1409,76.1739,76.042,76.075,82324.0
2020-08-07 14:40:00,92.31,92.45,92.29,92.45,52143.0,76.075,76.1904,76.0585,76.1904,52143.0
2020-08-07 14:45:00,92.44,92.58,92.42,92.56,54628.0,76.1821,76.2975,76.1657,76.281,54628.0
2020-08-07 14:50:00,92.57,92.57,92.45,92.47,48494.0,76.2893,76.2893,76.1904,76.2069,48494.0
2020-08-07 14:55:00,92.46,92.56,92.42,92.46,43482.0,76.1986,76.281,76.1657,76.1986,43482.0
2020-08-07 15:00:00,92.46,92.46,92.36,92.45,36608.0,76.1986,76.1986,76.1162,76.1904,36608.0
2020-08-07 15:05:00,92.44,92.46,92.37,92.41,19429.0,76.1821,76.1986,76.1244,76.1574,19429.0
2020-08-07 15:10:00,92.41,92.44,92.24,92.29,62540.0,76.1574,76.1821,76.0173,76.0585,62540.0
2020-08-07 15:15:00,92.3,92.48,92.3,92.43,39653.0,76.0668,76.2151,76.0668,76.1739,39653.0
2020-08-07 15:20:00,92.43,92.43,92.36,92.4,39743.0,76.1739,76.1739,76.1162,76.1492,39743.0
2020-08-07 15:25:00,92.41,92.48,92.36,92.39,47116.0,76.1574,76.2151,76.1162,76.1409,47116.0
2020-08-07 15:30:00,92.4,92.42,92.32,92.39,65616.0,76.1492,76.1657,76.0832,76.1409,65616.0
2020-08-07 15:35:00,92.39,92.46,92.32,92.4,51674.0,76.1409,76.1986,76.0832,76.1492,51674.0
2020-08-07 15:40:00,92.4,92.62,92.35,92.61,58721.0,76.1492,76.3305,76.108,76.3222,58721.0
2020-08-07 15:45:00,92.61,92.72,92.57,92.69,105060.0,76.3222,76.4129,76.2893,76.3882,105060.0
2020-08-07 15:50:00,92.69,92.77,92.58,92.69,110334.0,76.3882,76.4541,76.2975,76.3882,110334.0
2020-08-07 15:55:00,92.7,92.94,92.67,92.91,430404.0,76.3964,76.5942,76.3717,76.5695,430404.0
2020-08-10 09:30:00,92.63,92.77,92.15,92.4,162853.0,76.3387,76.4541,75.9431,76.1492,162853.0
2020-08-10 09:35:00,92.42,92.82,92.38,92.81,60037.0,76.1657,76.4953,76.1327,76.4871,60037.0
2020-08-10 09:40:00,92.8,93.2,92.79,93.12,83616.0,76.4788,76.8085,76.4706,76.7425,83616.0
2020-08-10 09:45:00,93.12,93.23,92.91,93.17,282760.0,76.7425,76.8332,76.5695,76.7837,282760.0
2020-08-10 09:50:00,93.17,93.26,93.01,93.17,117040.0,76.7837,76.8579,76.6519,76.7837,117040.0
2020-08-10 09:55:00,93.16,93.54,93.15,93.36,106834.0,76.7755,77.0887,76.7673,76.9403,106834.0
2020-08-10 10:00:00,93.34,93.41,93.14,93.17,54423.0,76.9238,76.9815,76.759,76.7837,54423.0
2020-08-10 10:05:00,93.17,93.23,93.07,93.13,48455.0,76.7837,76.8332,76.7013,76.7508,48455.0
2020-08-10 10:10:00,93.15,93.28,93.07,93.27,40465.0,76.7673,76.8744,76.7013,76.8662,40465.0
2020-08-10 10:15:00,93.28,93.42,93.26,93.32,64980.0,76.8744,76.9898,76.8579,76.9074,64980.0
2020-08-10 10:20:00,93.32,93.42,93.27,93.27,33251.0,76.9074,76.9898,76.8662,76.8662,33251.0
2020-08-10 10:25:00,93.28,93.32,93.14,93.31,40943.0,76.8744,76.9074,76.759,76.8991,40943.0
2020-08-10 10:30:00,93.31,93.31,93.19,93.21,42279.0,76.8991,76.8991,76.8002,76.8167,42279.0
2020-08-10 10:35:00,93.21,93.23,93.09,93.09,31419.0,76.8167,76.8332,76.7178,76.7178,31419.0
2020-08-10 10:40:00,93.1,93.12,92.92,93.09,70517.0,76.7261,76.7425,76.5777,76.7178,70517.0
2020-08-10 10:45:00,93.11,93.41,93.08,93.34,289304.0,76.7343,76.9815,76.7096,76.9238,289304.0
2020-08-10 10:50:00,93.35,93.53,93.28,93.51,342847.0,76.9321,77.0804,76.8744,77.0639,342847.0
2020-08-10 10:55:00,93.5,93.67,93.46,93.57,92213.0,77.0557,77.1958,77.0227,77.1134,92213.0
2020-08-10 11:00:00,93.57,93.67,93.51,93.52,97736.0,77.1134,77.1958,77.0639,77.0722,97736.0
2020-08-10 11:05:00,93.51,93.53,93.18,93.21,54033.0,77.0639,77.0804,76.792,76.8167,54033.0
2020-08-10 11:10:00,93.23,93.23,93.09,93.09,31616.0,76.8332,76.8332,76.7178,76.7178,31616.0
2020-08-10 11:15:00,93.09,93.15,92.85,92.85,45345.0,76.7178,76.7673,76.52,76.52,45345.0
2020-08-10 11:20:00,92.84,92.9,92.7,92.7,36830.0,76.5118,76.5612,76.3964,76.3964,36830.0
2020-08-10 11:25:00,92.68,92.73,92.63,92.65,30122.0,76.3799,76.4211,76.3387,76.3552,30122.0
2020-08-10 11:30:00,92.66,92.75,92.61,92.69,38740.0,76.3634,76.4376,76.3222,76.3882,38740.0
2020-08-10 11:35:00,92.68,92.82,92.68,92.8,42374.0,76.3799,76.4953,76.3799,76.4788,42374.0
2020-08-10 11:40:00,92.79,92.85,92.72,92.75,35059.0,76.4706,76.52,76.4129,76.4376,35059.0
2020-08-10 11:45:00,92.73,92.75,92.47,92.5,77706.0,76.4211,76.4376,76.2069,76.2316,77706.0
2020-08-10 11:50:00,92.51,92.64,92.5,92.58,66426.0,76.2398,76.347,76.2316,76.2975,66426.0
2020-08-10 11:55:00,92.58,92.7,92.58,92.59,25880.0,76.2975,76.3964,76.2975,76.3058,25880.0
2020-08-10 12:00:00,92.59,92.59,92.52,92.57,24036.0,76.3058,76.3058,76.2481,76.2893,24036.0
2020-08-10 12:05:00,92.58,92.58,92.48,92.51,29831.0,76.2975,76.2975,76.2151,76.2398,29831.0
2020-08-10 12:10:00,92.5,92.57,92.47,92.51,35195.0,76.2316,76.2893,76.2069,76.2398,35195.0
2020-08-10 12:15:00,92.49,92.58,92.46,92.46,35174.0,76.2233,76.2975,76.1986,76.1986,35174.0
2020-08-10 12:20:00,92.47,92.59,92.46,92.58,29479.0,76.2069,76.3058,76.1986,76.2975,29479.0
2020-08-10 12:25:00,92.6,92.6,92.45,92.46,40785.0,76.314,76.314,76.1904,76.1986,40785.0
2020-08-10 12:30:00,92.45,92.47,92.42,92.45,35129.0,76.1904,76.2069,76.1657,76.1904,35129.0
2020-08-10 12:35:00,92.46,92.52,92.46,92.51,41496.0,76.1986,76.2481,76.1986,76.2398,41496.0
2020-08-10 12:40:00,92.51,92.64,92.49,92.62,47151.0,76.2398,76.347,76.2233,76.3305,47151.0
2020-08-10 12:45:00,92.63,92.67,92.61,92.64,28259.0,76.3387,76.3717,76.3222,76.347,28259.0
2020-08-10 12:50:00,92.64,92.86,92.63,92.78,49889.0,76.347,76.5283,76.3387,76.4623,49889.0
2020-08-10 12:55:00,92.79,92.91,92.73,92.91,43850.0,76.4706,76.5695,76.4211,76.5695,43850.0
2020-08-10 13:00:00,92.92,92.94,92.81,92.83,31805.0,76.5777,76.5942,76.4871,76.5035,31805.0
2020-08-10 13:05:00,92.83,92.88,92.76,92.79,26441.0,76.5035,76.5447,76.4459,76.4706,26441.0
2020-08-10 13:10:00,92.8,92.81,92.64,92.71,36620.0,76.4788,76.4871,76.347,76.4046,36620.0
2020-08-10 13:15:00,92.7,92.71,92.62,92.63,25972.0,76.3964,76.4046,76.3305,76.3387,25972.0
2020-08-10 13:20:00,92.63,92.64,92.56,92.59,30024.0,76.3387,76.347,76.281,76.3058,30024.0
2020-08-10 13:25:00,92.6,92.6,92.48,92.49,36804.0,76.314,76.314,76.2151,76.2233,36804.0
2020-08-10 13:30:00,92.5,92.54,92.42,92.42,25101.0,76.2316,76.2645,76.1657,76.1657,25101.0
2020-08-10 13:35:00,92.42,92.52,92.42,92.48,34317.0,76.1657,76.2481,76.1657,76.2151,34317.0
2020-08-10 13:40:00,92.47,92.48,92.32,92.38,42450.0,76.2069,76.2151,76.0832,76.1327,42450.0
2020-08-10 13:45:00,92.38,92.47,92.36,92.46,45445.0,76.1327,76.2069,76.1162,76.1986,45445.0
2020-08-10 13:50:00,92.46,92.53,92.44,92.47,45219.0,76.1986,76.2563,76.1821,76.2069,45219.0
2020-08-10 13:55:00,92.47,92.62,92.47,92.59,38612.0,76.2069,76.3305,76.2069,76.3058,38612.0
2020-08-10 14:00:00,92.58,92.72,92.54,92.63,37459.0,76.2975,76.4129,76.2645,76.3387,37459.0
2020-08-10 14:05:00,92.64,92.65,92.55,92.55,27622.0,76.347,76.3552,76.2728,76.2728,27622.0
2020-08-10 14:10:00,92.55,92.63,92.52,92.53,37162.0,76.2728,76.3387,76.2481,76.2563,37162.0
2020-08-10 14:15:00,92.54,92.6,92.5,92.57,37656.0,76.2645,76.314,76.2316,76.2893,37656.0
2020-08-10 14:20:00,92.58,92.59,92.53,92.55,26235.0,76.2975,76.3058,76.2563,76.2728,26235.0
2020-08-10 14:25:00,92.55,92.66,92.51,92.65,52691.0,76.2728,76.3634,76.2398,76.3552,52691.0
2020-08-10 14:30:00,92.64,92.76,92.61,92.76,26665.0,76.347,76.4459,76.3222,76.4459,26665.0
2020-08-10 14:35:00,92.77,92.81,92.73,92.79,57603.0,76.4541,76.4871,76.4211,76.4706,57603.0
2020-08-10 14:40:00,92.78,92.8,92.73,92.74,45712.0,76.4623,76.4788,76.4211,76.4294,45712.0
2020-08-10 14:45:00,92.75,92.8,92.66,92.68,52899.0,76.4376,76.4788,76.3634,76.3799,52899.0
2020-08-10 14:50:00,92.68,92.72,92.63,92.65,48135.0,76.3799,76.4129,76.3387,76.3552,48135.0
2020-08-10 14:55:00,92.65,92.78,92.64,92.76,56566.0,76.3552,76.4623,76.347,76.4459,56566.0
2020-08-10 15:00:00,92.76,92.78,92.7,92.73,38574.0,76.4459,76.4623,76.3964,76.4211,38574.0
2020-08-10 15:05:00,92.73,92.76,92.66,92.66,57071.0,76.4211,76.4459,76.3634,76.3634,57071.0
2020-08-10 15:10:00,92.65,92.69,92.52,92.54,63940.0,76.3552,76.3882,76.2481,76.2645,63940.0
2020-08-10 15:15:00,92.54,92.61,92.51,92.58,61336.0,76.2645,76.3222,76.2398,76.2975,61336.0
2020-08-10 15:20:00,92.57,92.81,92.52,92.77,96432.0,76.2893,76.4871,76.2481,76.4541,96432.0
2020-08-10 15:25:00,92.78,92.79,92.59,92.6,91655.0,76.4623,76.4706,76.3058,76.314,91655.0
2020-08-10 15:30:00,92.55,92.63,92.42,92.48,88886.0,76.2728,76.3387,76.1657,76.2151,88886.0
2020-08-10 15:35:00,92.49,92.53,92.41,92.42,87594.0,76.2233,76.2563,76.1574,76.1657,87594.0
2020-08-10 15:40:00,92.42,92.44,92.3,92.31,91338.0,76.1657,76.1821,76.0668,76.075,91338.0
2020-08-10 15:45:00,92.31,92.37,92.25,92.28,120645.0,76.075,76.1244,76.0255,76.0503,120645.0
2020-08-10 15:50:00,92.28,92.4,92.24,92.38,198174.0,76.0503,76.1492,76.0173,76.1327,198174.0
2020-08-10 15:55:00,92.37,92.49,92.19,92.4,563457.0,76.1244,76.2233,75.9761,76.1492,563457.0
2020-08-11 09:30:00,92.31,92.76,92.13,92.63,251458.0,76.075,76.4459,75.9267,76.3387,251458.0
2020-08-11 09:35:00,92.63,92.63,92.32,92.46,99958.0,76.3387,76.3387,76.0832,76.1986,99958.0
2020-08-11 09:40:00,92.36,92.68,92.36,92.63,114711.0,76.1162,76.3799,76.1162,76.3387,114711.0
2020-08-11 09:45:00,92.62,92.79,92.59,92.61,72864.0,76.3305,76.4706,76.3058,76.3222,72864.0
2020-08-11 09:50:00,92.6,92.7,92.49,92.66,102690.0,76.314,76.3964,76.2233,76.3634,102690.0
2020-08-11 09:55:00,92.66,92.74,92.5,92.54,72600.0,76.3634,76.4294,76.2316,76.2645,72600.0
2020-08-11 10:00:00,92.54,92.69,92.51,92.56,68776.0,76.2645,76.3882,76.2398,76.281,68776.0
2020-08-11 10:05:00,92.56,92.69,92.5,92.52,99290.0,76.281,76.3882,76.2316,76.2481,99290.0
2020-08-11 10:10:00,92.51,92.61,92.46,92.53,88703.0,76.2398,76.3222,76.1986,76.2563,88703.0
2020-08-11 10:15:00,92.52,92.64,92.44,92.63,120110.0,76.2481,76.347,76.1821,76.3387,120110.0
2020-08-11 10:20:00,92.64,92.71,92.51,92.56,90732.0,76.347,76.4046,76.2398,76.281,90732.0
2020-08-11 10:25:00,92.56,92.61,92.5,92.54,72425.0,76.281,76.3222,76.2316,76.2645,72425.0
2020-08-11 10:30:00,92.54,92.65,92.5,92.52,60548.0,76.2645,76.3552,76.2316,76.2481,60548.0
2020-08-11 10:35:00,92.53,92.58,92.46,92.53,50444.0,76.2563,76.2975,76.1986,76.2563,50444.0
2020-08-11 10:40:00,92.53,92.55,92.43,92.51,82502.0,76.2563,76.2728,76.1739,76.2398,82502.0
2020-08-11 10:45:00,92.51,92.55,92.41,92.44,78460.0,76.2398,76.2728,76.1574,76.1821,78460.0
2020-08-11 10:50:00,92.45,92.69,92.45,92.67,116663.0,76.1904,76.3882,76.1904,76.3717,116663.0
2020-08-11 10:55:00,92.67,92.86,92.6,92.78,110737.0,76.3717,76.5283,76.314,76.4623,110737.0
2020-08-11 11:00:00,92.79,93.07,92.67,92.97,284898.0,76.4706,76.7013,76.3717,76.6189,284898.0
2020-08-11 11:05:00,92.97,93.0,92.69,92.78,150604.0,76.6189,76.6436,76.3882,76.4623,150604.0
2020-08-11 11:10:00,92.79,92.93,92.75,92.93,70628.0,76.4706,76.586,76.4376,76.586,70628.0
2020-08-11 11:15:00,92.93,92.98,92.86,92.95,75059.0,76.586,76.6272,76.5283,76.6024,75059.0
2020-08-11 11:20:00,92.95,92.99,92.87,92.88,112351.0,76.6024,76.6354,76.5365,76.5447,112351.0
2020-08-11 11:25:00,92.89,93.15,92.86,93.13,59893.0,76.553,76.7673,76.5283,76.7508,59893.0
2020-08-11 11:30:00,93.15,93.29,93.15,93.17,85884.0,76.7673,76.8826,76.7673,76.7837,85884.0
2020-08-11 11:35:00,93.17,93.19,93.03,93.08,33150.0,76.7837,76.8002,76.6684,76.7096,33150.0
2020-08-11 11:40:00,93.1,93.19,93.06,93.11,74237.0,76.7261,76.8002,76.6931,76.7343,74237.0
2020-08-11 11:45:00,93.09,93.23,93.07,93.14,56938.0,76.7178,76.8332,76.7013,76.759,56938.0
2020-08-11 11:50:00,93.12,93.13,92.97,93.05,46736.0,76.7425,76.7508,76.6189,76.6848,46736.0
2020-08-11 11:55:00,93.06,93.19,93.02,93.14,20866.0,76.6931,76.8002,76.6601,76.759,20866.0
2020-08-11 12:00:00,93.15,93.24,93.11,93.16,45370.0,76.7673,76.8414,76.7343,76.7755,45370.0
2020-08-11 12:05:00,93.16,93.21,93.13,93.14,20073.0,76.7755,76.8167,76.7508,76.759,20073.0
2020-08-11 12:10:00,93.13,93.17,93.06,93.16,31927.0,76.7508,76.7837,76.6931,76.7755,31927.0
2020-08-11 12:15:00,93.17,93.19,92.99,93.03,28798.0,76.7837,76.8002,76.6354,76.6684,28798.0
2020-08-11 12:20:00,93.03,93.03,92.84,92.85,37499.0,76.6684,76.6684,76.5118,76.52,37499.0
2020-08-11 12:25:00,92.86,92.96,92.85,92.93,28258.0,76.5283,76.6107,76.52,76.586,28258.0
2020-08-11 12:30:00,92.93,92.97,92.9,92.95,27740.0,76.586,76.6189,76.5612,76.6024,27740.0
2020-08-11 12:35:00,92.95,93.02,92.9,93.02,36839.0,76.6024,76.6601,76.5612,76.6601,36839.0
2020-08-11 12:40:00,93.03,93.03,92.9,92.97,19661.0,76.6684,76.6684,76.5612,76.6189,19661.0
2020-08-11 12:45:00,92.97,93.0,92.87,92.95,26796.0,76.6189,76.6436,76.5365,76.6024,26796.0
2020-08-11 12:50:00,92.95,92.95,92.85,92.87,36359.0,76.6024,76.6024,76.52,76.5365,36359.0
2020-08-11 12:55:00,92.86,92.96,92.81,92.94,37464.0,76.5283,76.6107,76.4871,76.5942,37464.0
2020-08-11 13:00:00,92.93,93.0,92.87,93.0,29577.0,76.586,76.6436,76.5365,76.6436,29577.0
2020-08-11 13:05:00,93.0,93.1,92.98,93.06,49410.0,76.6436,76.7261,76.6272,76.6931,49410.0
2020-08-11 13:10:00,93.05,93.13,92.92,92.96,59750.0,76.6848,76.7508,76.5777,76.6107,59750.0
2020-08-11 13:15:00,92.95,92.99,92.88,92.96,24775.0,76.6024,76.6354,76.5447,76.6107,24775.0
2020-08-11 13:20:00,92.95,93.06,92.86,93.05,42011.0,76.6024,76.6931,76.5283,76.6848,42011.0
2020-08-11 13:25:00,93.06,93.06,92.97,93.02,16223.0,76.6931,76.6931,76.6189,76.6601,16223.0
2020-08-11 13:30:00,93.02,93.03,92.87,92.91,36255.0,76.6601,76.6684,76.5365,76.5695,36255.0
2020-08-11 13:35:00,92.91,92.97,92.86,92.88,47691.0,76.5695,76.6189,76.5283,76.5447,47691.0
2020-08-11 13:40:00,92.87,92.92,92.77,92.91,65517.0,76.5365,76.5777,76.4541,76.5695,65517.0
2020-08-11 13:45:00,92.91,92.96,92.84,92.87,22400.0,76.5695,76.6107,76.5118,76.5365,22400.0
2020-08-11 13:50:00,92.88,92.93,92.85,92.88,17355.0,76.5447,76.586,76.52,76.5447,17355.0
2020-08-11 13:55:00,92.87,92.95,92.85,92.89,22123.0,76.5365,76.6024,76.52,76.553,22123.0
2020-08-11 14:00:00,92.89,93.0,92.87,92.99,28016.0,76.553,76.6436,76.5365,76.6354,28016.0
2020-08-11 14:05:00,92.98,93.0,92.86,92.9,32017.0,76.6272,76.6436,76.5283,76.5612,32017.0
2020-08-11 14:10:00,92.9,92.92,92.84,92.85,44344.0,76.5612,76.5777,76.5118,76.52,44344.0
2020-08-11 14:15:00,92.83,92.84,92.75,92.78,38805.0,76.5035,76.5118,76.4376,76.4623,38805.0
2020-08-11 14:20:00,92.78,92.81,92.72,92.73,45143.0,76.4623,76.4871,76.4129,76.4211,45143.0
2020-08-11 14:25:00,92.72,92.73,92.58,92.61,71051.0,76.4129,76.4211,76.2975,76.3222,71051.0
2020-08-11 14:30:00,92.6,92.69,92.56,92.69,41109.0,76.314,76.3882,76.281,76.3882,41109.0
2020-08-11 14:35:00,92.68,92.74,92.62,92.64,76172.0,76.3799,76.4294,76.3305,76.347,76172.0
2020-08-11 14:40:00,92.64,92.76,92.5,92.51,123501.0,76.347,76.4459,76.2316,76.2398,123501.0
2020-08-11 14:45:00,92.5,92.52,92.41,92.49,48285.0,76.2316,76.2481,76.1574,76.2233,48285.0
2020-08-11 14:50:00,92.48,92.6,92.45,92.56,27386.0,76.2151,76.314,76.1904,76.281,27386.0
2020-08-11 14:55:00,92.55,92.66,92.53,92.63,28788.0,76.2728,76.3634,76.2563,76.3387,28788.0
2020-08-11 15:00:00,92.63,92.68,92.54,92.63,44013.0,76.3387,76.3799,76.2645,76.3387,44013.0
2020-08-11 15:05:00,92.64,92.7,92.59,92.62,51247.0,76.347,76.3964,76.3058,76.3305,51247.0
2020-08-11 15:10:00,92.61,92.71,92.54,92.54,61779.0,76.3222,76.4046,76.2645,76.2645,61779.0
2020-08-11 15:15:00,92.53,92.55,92.23,92.36,119014.0,76.2563,76.2728,76.0091,76.1162,119014.0
2020-08-11 15:20:00,92.36,92.59,92.32,92.47,79742.0,76.1162,76.3058,76.0832,76.2069,79742.0
2020-08-11 15:25:00,92.47,92.77,92.47,92.72,59294.0,76.2069,76.4541,76.2069,76.4129,59294.0
2020-08-11 15:30:00,92.73,92.74,92.46,92.47,50337.0,76.4211,76.4294,76.1986,76.2069,50337.0
2020-08-11 15:35:00,92.47,92.77,92.47,92.69,87527.0,76.2069,76.4541,76.2069,76.3882,87527.0
2020-08-11 15:40:00,92.73,92.75,92.52,92.7,140794.0,76.4211,76.4376,76.2481,76.3964,140794.0
2020-08-11 15:45:00,92.7,92.7,92.44,92.62,103306.0,76.3964,76.3964,76.1821,76.3305,103306.0
2020-08-11 15:50:00,92.61,92.61,92.38,92.48,167233.0,76.3222,76.3222,76.1327,76.2151,167233.0
2020-08-11 15:55:00,92.5,92.72,92.49,92.7,353748.0,76.2316,76.4129,76.2233,76.3964,353748.0
2020-08-12 09:30:00,93.45,94.16,93.33,94.0,335769.0,77.0145,77.5996,76.9156,77.4678,335769.0
2020-08-12 09:35:00,93.99,94.14,93.83,93.84,130106.0,77.4595,77.5831,77.3277,77.3359,130106.0
2020-08-12 09:40:00,93.87,94.0,93.72,94.0,77581.0,77.3606,77.4678,77.237,77.4678,77581.0
2020-08-12 09:45:00,93.98,94.32,93.73,94.17,161194.0,77.4513,77.7315,77.2453,77.6079,161194.0
2020-08-12 09:50:00,94.18,94.48,94.03,94.43,203335.0,77.6161,77.8633,77.4925,77.8221,203335.0
2020-08-12 09:55:00,94.42,94.53,94.22,94.51,100764.0,77.8139,77.9046,77.6491,77.8881,100764.0
2020-08-12 10:00:00,94.5,94.59,94.37,94.49,109880.0,77.8798,77.954,77.7727,77.8716,109880.0
2020-08-12 10:05:00,94.49,94.59,94.43,94.56,91729.0,77.8716,77.954,77.8221,77.9293,91729.0
2020-08-12 10:10:00,94.57,94.64,94.36,94.4,86331.0,77.9375,77.9952,77.7645,77.7974,86331.0
2020-08-12 10:15:00,94.4,94.96,94.37,94.89,84323.0,77.7974,78.2589,77.7727,78.2012,84323.0
2020-08-12 10:20:00,94.9,95.0,94.8,94.83,108983.0,78.2095,78.2919,78.1271,78.1518,108983.0
2020-08-12 10:25:00,94.82,94.92,94.75,94.89,87597.0,78.1436,78.226,78.0859,78.2012,87597.0
2020-08-12 10:30:00,94.89,95.03,94.87,94.99,70250.0,78.2012,78.3166,78.1848,78.2837,70250.0
2020-08-12 10:35:00,95.0,95.01,94.86,94.98,58513.0,78.2919,78.3001,78.1765,78.2754,58513.0
2020-08-12 10:40:00,94.98,95.22,94.98,95.16,94528.0,78.2754,78.4732,78.2754,78.4238,94528.0
2020-08-12 10:45:00,95.15,95.18,94.9,94.91,71492.0,78.4155,78.4402,78.2095,78.2177,71492.0
2020-08-12 10:50:00,94.92,95.16,94.87,95.04,71748.0,78.226,78.4238,78.1848,78.3249,71748.0
2020-08-12 10:55:00,95.04,95.15,95.03,95.09,57995.0,78.3249,78.4155,78.3166,78.3661,57995.0
2020-08-12 11:00:00,95.09,95.34,95.08,95.3,105063.0,78.3661,78.5721,78.3578,78.5391,105063.0
2020-08-12 11:05:00,95.3,95.34,95.04,95.19,52468.0,78.5391,78.5721,78.3249,78.4485,52468.0
2020-08-12 11:10:00,95.19,95.22,95.04,95.09,59297.0,78.4485,78.4732,78.3249,78.3661,59297.0
2020-08-12 11:15:00,95.1,95.11,94.95,95.0,45583.0,78.3743,78.3825,78.2507,78.2919,45583.0
2020-08-12 11:20:00,95.0,95.05,94.92,94.98,38700.0,78.2919,78.3331,78.226,78.2754,38700.0
2020-08-12 11:25:00,94.98,94.99,94.76,94.83,95225.0,78.2754,78.2837,78.0941,78.1518,95225.0
2020-08-12 11:30:00,94.81,94.88,94.62,94.66,58983.0,78.1353,78.193,77.9787,78.0117,58983.0
2020-08-12 11:35:00,94.66,94.74,94.59,94.69,62328.0,78.0117,78.0776,77.954,78.0364,62328.0
2020-08-12 11:40:00,94.69,94.69,94.57,94.61,39426.0,78.0364,78.0364,77.9375,77.9705,39426.0
2020-08-12 11:45:00,94.6,94.68,94.59,94.62,45726.0,77.9622,78.0282,77.954,77.9787,45726.0
2020-08-12 11:50:00,94.62,94.78,94.59,94.77,94368.0,77.9787,78.1106,77.954,78.1023,94368.0
2020-08-12 11:55:00,94.79,94.97,94.7,94.97,85614.0,78.1188,78.2672,78.0447,78.2672,85614.0
2020-08-12 12:00:00,94.95,95.0,94.81,94.84,39314.0,78.2507,78.2919,78.1353,78.16,39314.0
2020-08-12 12:05:00,94.85,94.94,94.83,94.9,30569.0,78.1683,78.2424,78.1518,78.2095,30569.0
2020-08-12 12:10:00,94.9,94.96,94.86,94.92,31449.0,78.2095,78.2589,78.1765,78.226,31449.0
2020-08-12 12:15:00,94.92,95.07,94.89,94.89,53517.0,78.226,78.3496,78.2012,78.2012,53517.0
2020-08-12 12:20:00,94.88,94.88,94.64,94.7,47015.0,78.193,78.193,77.9952,78.0447,47015.0
2020-08-12 12:25:00,94.7,94.71,94.6,94.63,27414.0,78.0447,78.0529,77.9622,77.987,27414.0
2020-08-12 12:30:00,94.64,94.65,94.54,94.57,35622.0,77.9952,78.0034,77.9128,77.9375,35622.0
2020-08-12 12:35:00,94.56,94.58,94.33,94.37,36110.0,77.9293,77.9458,77.7397,77.7727,36110.0
2020-08-12 12:40:00,94.37,94.45,94.28,94.39,30554.0,77.7727,77.8386,77.6985,77.7892,30554.0
2020-08-12 12:45:00,94.41,94.73,94.38,94.7,37434.0,77.8057,78.0694,77.7809,78.0447,37434.0
2020-08-12 12:50:00,94.69,94.85,94.67,94.81,34208.0,78.0364,78.1683,78.0199,78.1353,34208.0
2020-08-12 12:55:00,94.79,94.92,94.79,94.9,37516.0,78.1188,78.226,78.1188,78.2095,37516.0
2020-08-12 13:00:00,94.9,94.95,94.85,94.92,36591.0,78.2095,78.2507,78.1683,78.226,36591.0
2020-08-12 13:05:00,94.91,95.0,94.87,94.98,61657.0,78.2177,78.2919,78.1848,78.2754,61657.0
2020-08-12 13:10:00,94.98,95.06,94.89,95.01,49723.0,78.2754,78.3413,78.2012,78.3001,49723.0
2020-08-12 13:15:00,95.02,95.03,94.88,94.94,42621.0,78.3084,78.3166,78.193,78.2424,42621.0
2020-08-12 13:20:00,94.94,94.95,94.87,94.92,31555.0,78.2424,78.2507,78.1848,78.226,31555.0
2020-08-12 13:25:00,94.92,94.95,94.86,94.91,53786.0,78.226,78.2507,78.1765,78.2177,53786.0
2020-08-12 13:30:00,94.91,95.02,94.86,95.0,35288.0,78.2177,78.3084,78.1765,78.2919,35288.0
2020-08-12 13:35:00,95.0,95.07,94.99,95.05,26936.0,78.2919,78.3496,78.2837,78.3331,26936.0
2020-08-12 13:40:00,95.04,95.16,95.02,95.14,38721.0,78.3249,78.4238,78.3084,78.4073,38721.0
2020-08-12 13:45:00,95.15,95.15,95.04,95.11,54686.0,78.4155,78.4155,78.3249,78.3825,54686.0
2020-08-12 13:50:00,95.1,95.11,95.05,95.11,35121.0,78.3743,78.3825,78.3331,78.3825,35121.0
2020-08-12 13:55:00,95.1,95.11,95.03,95.1,52739.0,78.3743,78.3825,78.3166,78.3743,52739.0
2020-08-12 14:00:00,95.09,95.11,95.02,95.1,37569.0,78.3661,78.3825,78.3084,78.3743,37569.0
2020-08-12 14:05:00,95.09,95.1,95.04,95.05,24827.0,78.3661,78.3743,78.3249,78.3331,24827.0
2020-08-12 14:10:00,95.06,95.2,95.06,95.18,182505.0,78.3413,78.4567,78.3413,78.4402,182505.0
2020-08-12 14:15:00,95.18,95.24,95.12,95.15,77757.0,78.4402,78.4897,78.3908,78.4155,77757.0
2020-08-12 14:20:00,95.15,95.34,95.13,95.34,65822.0,78.4155,78.5721,78.399,78.5721,65822.0
2020-08-12 14:25:00,95.34,95.34,95.25,95.28,45248.0,78.5721,78.5721,78.4979,78.5226,45248.0
2020-08-12 14:30:00,95.27,95.32,95.24,95.26,35013.0,78.5144,78.5556,78.4897,78.5062,35013.0
2020-08-12 14:35:00,95.27,95.32,95.06,95.08,67490.0,78.5144,78.5556,78.3413,78.3578,67490.0
2020-08-12 14:40:00,95.08,95.28,95.08,95.28,45521.0,78.3578,78.5226,78.3578,78.5226,45521.0
2020-08-12 14:45:00,95.26,95.39,95.23,95.39,31948.0,78.5062,78.6133,78.4814,78.6133,31948.0
2020-08-12 14:50:00,95.39,95.39,95.29,95.33,37440.0,78.6133,78.6133,78.5309,78.5639,37440.0
2020-08-12 14:55:00,95.33,95.47,95.32,95.44,43114.0,78.5639,78.6792,78.5556,78.6545,43114.0
2020-08-12 15:00:00,95.45,95.55,95.41,95.52,60991.0,78.6627,78.7452,78.6298,78.7204,60991.0
2020-08-12 15:05:00,95.52,95.53,95.39,95.42,32743.0,78.7204,78.7287,78.6133,78.638,32743.0
2020-08-12 15:10:00,95.4,95.54,95.39,95.45,66850.0,78.6215,78.7369,78.6133,78.6627,66850.0
2020-08-12 15:15:00,95.46,95.47,95.34,95.47,78879.0,78.671,78.6792,78.5721,78.6792,78879.0
2020-08-12 15:20:00,95.47,95.48,95.41,95.44,41363.0,78.6792,78.6875,78.6298,78.6545,41363.0
2020-08-12 15:25:00,95.44,95.58,95.4,95.48,47501.0,78.6545,78.7699,78.6215,78.6875,47501.0
2020-08-12 15:30:00,95.48,95.51,95.35,95.4,72121.0,78.6875,78.7122,78.5803,78.6215,72121.0
2020-08-12 15:35:00,95.41,95.48,95.23,95.46,65661.0,78.6298,78.6875,78.4814,78.671,65661.0
2020-08-12 15:40:00,95.46,95.54,95.44,95.52,71147.0,78.671,78.7369,78.6545,78.7204,71147.0
2020-08-12 15:45:00,95.53,95.57,95.47,95.52,80224.0,78.7287,78.7616,78.6792,78.7204,80224.0
2020-08-12 15:50:00,95.53,95.55,95.35,95.45,170954.0,78.7287,78.7452,78.5803,78.6627,170954.0
2020-08-12 15:55:00,95.45,95.58,95.35,95.53,344094.0,78.6627,78.7699,78.5803,78.7287,344094.0
2020-08-13 09:30:00,95.14,95.5,94.82,94.83,214666.0,78.4073,78.704,78.1436,78.1518,214666.0
2020-08-13 09:35:00,94.89,94.92,94.36,94.44,124983.0,78.2012,78.226,77.7645,77.8304,124983.0
2020-08-13 09:40:00,94.44,94.54,94.21,94.45,91713.0,77.8304,77.9128,77.6408,77.8386,91713.0
2020-08-13 09:45:00,94.48,94.5,94.16,94.19,118147.0,77.8633,77.8798,77.5996,77.6244,118147.0
2020-08-13 09:50:00,94.21,94.39,94.06,94.23,72935.0,77.6408,77.7892,77.5172,77.6573,72935.0
2020-08-13 09:55:00,94.23,94.4,94.12,94.15,50481.0,77.6573,77.7974,77.5667,77.5914,50481.0
2020-08-13 10:00:00,94.11,94.23,94.0,94.01,70232.0,77.5584,77.6573,77.4678,77.476,70232.0
2020-08-13 10:05:00,94.03,94.17,94.01,94.12,66570.0,77.4925,77.6079,77.476,77.5667,66570.0
2020-08-13 10:10:00,94.12,94.35,94.07,94.32,81530.0,77.5667,77.7562,77.5255,77.7315,81530.0
2020-08-13 10:15:00,94.32,94.63,94.32,94.59,150618.0,77.7315,77.987,77.7315,77.954,150618.0
2020-08-13 10:20:00,94.6,94.92,94.59,94.63,80190.0,77.9622,78.226,77.954,77.987,80190.0
2020-08-13 10:25:00,94.66,94.84,94.45,94.47,66682.0,78.0117,78.16,77.8386,77.8551,66682.0
2020-08-13 10:30:00,94.49,94.87,94.49,94.87,58470.0,77.8716,78.1848,77.8716,78.1848,58470.0
2020-08-13 10:35:00,94.86,95.1,94.81,95.08,86143.0,78.1765,78.3743,78.1353,78.3578,86143.0
2020-08-13 10:40:00,95.07,95.18,94.82,94.98,88192.0,78.3496,78.4402,78.1436,78.2754,88192.0
2020-08-13 10:45:00,94.99,95.01,94.84,94.89,61066.0,78.2837,78.3001,78.16,78.2012,61066.0
2020-08-13 10:50:00,94.87,94.94,94.74,94.86,72039.0,78.1848,78.2424,78.0776,78.1765,72039.0
2020-08-13 10:55:00,94.86,94.91,94.62,94.8,55831.0,78.1765,78.2177,77.9787,78.1271,55831.0
2020-08-13 11:00:00,94.8,94.81,94.49,94.6,31954.0,78.1271,78.1353,77.8716,77.9622,31954.0
2020-08-13 11:05:00,94.59,94.63,94.46,94.53,34042.0,77.954,77.987,77.8469,77.9046,34042.0
2020-08-13 11:10:00,94.52,94.59,94.48,94.52,49115.0,77.8963,77.954,77.8633,77.8963,49115.0
2020-08-13 11:15:00,94.51,94.57,94.49,94.55,39840.0,77.8881,77.9375,77.8716,77.921,39840.0
2020-08-13 11:20:00,94.57,94.7,94.54,94.7,29009.0,77.9375,78.0447,77.9128,78.0447,29009.0
2020-08-13 11:25:00,94.69,94.86,94.68,94.79,45938.0,78.0364,78.1765,78.0282,78.1188,45938.0
2020-08-13 11:30:00,94.79,94.84,94.74,94.81,41618.0,78.1188,78.16,78.0776,78.1353,41618.0
2020-08-13 11:35:00,94.81,94.86,94.7,94.73,71223.0,78.1353,78.1765,78.0447,78.0694,71223.0
2020-08-13 11:40:00,94.74,94.92,94.74,94.91,57707.0,78.0776,78.226,78.0776,78.2177,57707.0
2020-08-13 11:45:00,94.91,95.05,94.86,95.05,41459.0,78.2177,78.3331,78.1765,78.3331,41459.0
2020-08-13 11:50:00,95.04,95.14,95.01,95.11,67142.0,78.3249,78.4073,78.3001,78.3825,67142.0
2020-08-13 11:55:00,95.1,95.12,94.87,94.97,34696.0,78.3743,78.3908,78.1848,78.2672,34696.0
2020-08-13 12:00:00,94.96,94.98,94.83,94.9,28485.0,78.2589,78.2754,78.1518,78.2095,28485.0
2020-08-13 12:05:00,94.9,95.01,94.84,94.84,41491.0,78.2095,78.3001,78.16,78.16,41491.0
2020-08-13 12:10:00,94.84,94.85,94.77,94.78,23844.0,78.16,78.1683,78.1023,78.1106,23844.0
2020-08-13 12:15:00,94.78,94.81,94.71,94.71,40523.0,78.1106,78.1353,78.0529,78.0529,40523.0
2020-08-13 12:20:00,94.7,94.71,94.61,94.62,26156.0,78.0447,78.0529,77.9705,77.9787,26156.0
2020-08-13 12:25:00,94.62,94.69,94.59,94.63,32626.0,77.9787,78.0364,77.954,77.987,32626.0
2020-08-13 12:30:00,94.62,94.75,94.61,94.72,22497.0,77.9787,78.0859,77.9705,78.0611,22497.0
2020-08-13 12:35:00,94.72,94.77,94.68,94.69,43640.0,78.0611,78.1023,78.0282,78.0364,43640.0
2020-08-13 12:40:00,94.69,94.74,94.6,94.63,24749.0,78.0364,78.0776,77.9622,77.987,24749.0
2020-08-13 12:45:00,94.64,94.79,94.64,94.76,21187.0,77.9952,78.1188,77.9952,78.0941,21187.0
2020-08-13 12:50:00,94.77,94.8,94.66,94.67,22085.0,78.1023,78.1271,78.0117,78.0199,22085.0
2020-08-13 12:55:00,94.67,94.73,94.65,94.69,22454.0,78.0199,78.0694,78.0034,78.0364,22454.0
2020-08-13 13:00:00,94.7,94.73,94.62,94.63,28423.0,78.0447,78.0694,77.9787,77.987,28423.0
2020-08-13 13:05:00,94.64,94.68,94.6,94.65,19636.0,77.9952,78.0282,77.9622,78.0034,19636.0
2020-08-13 13:10:00,94.65,94.72,94.64,94.71,23601.0,78.0034,78.0611,77.9952,78.0529,23601.0
2020-08-13 13:15:00,94.72,94.72,94.61,94.7,27071.0,78.0611,78.0611,77.9705,78.0447,27071.0
2020-08-13 13:20:00,94.68,94.75,94.67,94.71,169021.0,78.0282,78.0859,78.0199,78.0529,169021.0
2020-08-13 13:25:00,94.71,94.72,94.64,94.67,26011.0,78.0529,78.0611,77.9952,78.0199,26011.0
2020-08-13 13:30:00,94.67,94.86,94.61,94.84,87031.0,78.0199,78.1765,77.9705,78.16,87031.0
2020-08-13 13:35:00,94.85,94.96,94.81,94.87,57006.0,78.1683,78.2589,78.1353,78.1848,57006.0
2020-08-13 13:40:00,94.86,94.98,94.8,94.94,19151.0,78.1765,78.2754,78.1271,78.2424,19151.0
2020-08-13 13:45:00,94.95,95.04,94.95,95.02,33231.0,78.2507,78.3249,78.2507,78.3084,33231.0
2020-08-13 13:50:00,95.02,95.11,94.99,95.07,57787.0,78.3084,78.3825,78.2837,78.3496,57787.0
2020-08-13 13:55:00,95.07,95.07,95.01,95.03,28211.0,78.3496,78.3496,78.3001,78.3166,28211.0
2020-08-13 14:00:00,95.03,95.09,94.97,95.09,17348.0,78.3166,78.3661,78.2672,78.3661,17348.0
2020-08-13 14:05:00,95.08,95.09,94.98,95.03,38036.0,78.3578,78.3661,78.2754,78.3166,38036.0
2020-08-13 14:10:00,95.03,95.06,94.84,94.89,54836.0,78.3166,78.3413,78.16,78.2012,54836.0
2020-08-13 14:15:00,94.88,94.93,94.76,94.81,19778.0,78.193,78.2342,78.0941,78.1353,19778.0
2020-08-13 14:20:00,94.81,94.85,94.7,94.83,66986.0,78.1353,78.1683,78.0447,78.1518,66986.0
2020-08-13 14:25:00,94.83,94.93,94.81,94.93,31752.0,78.1518,78.2342,78.1353,78.2342,31752.0
2020-08-13 14:30:00,94.92,95.0,94.86,94.94,34268.0,78.226,78.2919,78.1765,78.2424,34268.0
2020-08-13 14:35:00,94.94,95.07,94.87,95.05,55115.0,78.2424,78.3496,78.1848,78.3331,55115.0
2020-08-13 14:40:00,95.05,95.12,94.94,94.99,37285.0,78.3331,78.3908,78.2424,78.2837,37285.0
2020-08-13 14:45:00,95.01,95.14,95.01,95.09,52878.0,78.3001,78.4073,78.3001,78.3661,52878.0
2020-08-13 14:50:00,95.1,95.1,94.89,94.98,88848.0,78.3743,78.3743,78.2012,78.2754,88848.0
2020-08-13 14:55:00,94.99,95.0,94.81,94.93,36859.0,78.2837,78.2919,78.1353,78.2342,36859.0
2020-08-13 15:00:00,94.93,95.04,94.91,95.04,49270.0,78.2342,78.3249,78.2177,78.3249,49270.0
2020-08-13 15:05:00,95.03,95.13,95.02,95.05,77918.0,78.3166,78.399,78.3084,78.3331,77918.0
2020-08-13 15:10:00,95.05,95.06,94.91,94.96,62755.0,78.3331,78.3413,78.2177,78.2589,62755.0
2020-08-13 15:15:00,94.94,94.99,94.92,94.97,37709.0,78.2424,78.2837,78.226,78.2672,37709.0
2020-08-13 15:20:00,94.96,95.09,94.85,94.87,77894.0,78.2589,78.3661,78.1683,78.1848,77894.0
2020-08-13 15:25:00,94.87,94.9,94.84,94.88,41593.0,78.1848,78.2095,78.16,78.193,41593.0
2020-08-13 15:30:00,94.9,94.92,94.79,94.86,39472.0,78.2095,78.226,78.1188,78.1765,39472.0
2020-08-13 15:35:00,94.85,94.88,94.67,94.7,55385.0,78.1683,78.193,78.0199,78.0447,55385.0
2020-08-13 15:40:00,94.7,94.77,94.64,94.7,53956.0,78.0447,78.1023,77.9952,78.0447,53956.0
2020-08-13 15:45:00,94.7,94.75,94.52,94.55,66555.0,78.0447,78.0859,77.8963,77.921,66555.0
2020-08-13 15:50:00,94.54,94.66,94.51,94.63,87601.0,77.9128,78.0117,77.8881,77.987,87601.0
2020-08-13 15:55:00,94.63,94.8,94.6,94.7,210562.0,77.987,78.1271,77.9622,78.0447,210562.0
2020-08-14 09:30:00,95.38,95.41,95.0,95.22,353679.0,78.6051,78.6298,78.2919,78.4732,353679.0
2020-08-14 09:35:00,95.22,95.29,95.06,95.14,65650.0,78.4732,78.5309,78.3413,78.4073,65650.0
2020-08-14 09:40:00,95.14,95.21,94.87,95.03,77470.0,78.4073,78.465,78.1848,78.3166,77470.0
2020-08-14 09:45:00,95.03,95.18,94.94,95.05,83167.0,78.3166,78.4402,78.2424,78.3331,83167.0
2020-08-14 09:50:00,95.06,95.28,94.87,95.27,61327.0,78.3413,78.5226,78.1848,78.5144,61327.0
2020-08-14 09:55:00,95.27,95.42,95.19,95.31,64464.0,78.5144,78.638,78.4485,78.5474,64464.0
2020-08-14 10:00:00,95.32,95.35,95.13,95.26,99210.0,78.5556,78.5803,78.399,78.5062,99210.0
2020-08-14 10:05:00,95.27,95.43,95.25,95.37,79624.0,78.5144,78.6463,78.4979,78.5968,79624.0
2020-08-14 10:10:00,95.38,95.58,95.34,95.58,107672.0,78.6051,78.7699,78.5721,78.7699,107672.0
2020-08-14 10:15:00,95.58,95.67,95.52,95.52,71416.0,78.7699,78.8441,78.7204,78.7204,71416.0
2020-08-14 10:20:00,95.53,95.66,95.46,95.5,47586.0,78.7287,78.8358,78.671,78.704,47586.0
2020-08-14 10:25:00,95.51,95.55,95.31,95.37,40349.0,78.7122,78.7452,78.5474,78.5968,40349.0
2020-08-14 10:30:00,95.39,95.43,95.33,95.36,42767.0,78.6133,78.6463,78.5639,78.5886,42767.0
2020-08-14 10:35:00,95.35,95.37,95.25,95.36,131160.0,78.5803,78.5968,78.4979,78.5886,131160.0
2020-08-14 10:40:00,95.36,95.42,95.3,95.36,38894.0,78.5886,78.638,78.5391,78.5886,38894.0
2020-08-14 10:45:00,95.35,95.46,95.33,95.39,42859.0,78.5803,78.671,78.5639,78.6133,42859.0
2020-08-14 10:50:00,95.39,95.39,95.32,95.36,54848.0,78.6133,78.6133,78.5556,78.5886,54848.0
2020-08-14 10:55:00,95.37,95.57,95.35,95.4,60329.0,78.5968,78.7616,78.5803,78.6215,60329.0
2020-08-14 11:00:00,95.4,95.44,95.18,95.2,90174.0,78.6215,78.6545,78.4402,78.4567,90174.0
2020-08-14 11:05:00,95.21,95.39,95.21,95.39,30109.0,78.465,78.6133,78.465,78.6133,30109.0
2020-08-14 11:10:00,95.39,95.4,95.28,95.37,25707.0,78.6133,78.6215,78.5226,78.5968,25707.0
2020-08-14 11:15:00,95.38,95.54,95.37,95.46,35265.0,78.6051,78.7369,78.5968,78.671,35265.0
2020-08-14 11:20:00,95.47,95.57,95.45,95.56,29468.0,78.6792,78.7616,78.6627,78.7534,29468.0
2020-08-14 11:25:00,95.56,95.61,95.42,95.43,32989.0,78.7534,78.7946,78.638,78.6463,32989.0
2020-08-14 11:30:00,95.44,95.46,95.36,95.4,27565.0,78.6545,78.671,78.5886,78.6215,27565.0
2020-08-14 11:35:00,95.4,95.44,95.33,95.33,26069.0,78.6215,78.6545,78.5639,78.5639,26069.0
2020-08-14 11:40:00,95.33,95.34,95.28,95.33,34805.0,78.5639,78.5721,78.5226,78.5639,34805.0
2020-08-14 11:45:00,95.34,95.35,95.22,95.29,32229.0,78.5721,78.5803,78.4732,78.5309,32229.0
2020-08-14 11:50:00,95.3,95.34,95.1,95.13,33379.0,78.5391,78.5721,78.3743,78.399,33379.0
2020-08-14 11:55:00,95.15,95.22,95.15,95.2,30128.0,78.4155,78.4732,78.4155,78.4567,30128.0
2020-08-14 12:00:00,95.18,95.19,95.1,95.13,32630.0,78.4402,78.4485,78.3743,78.399,32630.0
2020-08-14 12:05:00,95.13,95.16,95.03,95.06,24724.0,78.399,78.4238,78.3166,78.3413,24724.0
2020-08-14 12:10:00,95.05,95.11,95.01,95.1,23531.0,78.3331,78.3825,78.3001,78.3743,23531.0
2020-08-14 12:15:00,95.11,95.24,95.09,95.24,22838.0,78.3825,78.4897,78.3661,78.4897,22838.0
2020-08-14 12:20:00,95.24,95.26,95.12,95.14,32786.0,78.4897,78.5062,78.3908,78.4073,32786.0
2020-08-14 12:25:00,95.15,95.2,95.11,95.17,25712.0,78.4155,78.4567,78.3825,78.432,25712.0
2020-08-14 12:30:00,95.17,95.22,95.13,95.18,18508.0,78.432,78.4732,78.399,78.4402,18508.0
2020-08-14 12:35:00,95.19,95.19,95.06,95.11,21920.0,78.4485,78.4485,78.3413,78.3825,21920.0
2020-08-14 12:40:00,95.1,95.2,95.1,95.19,18588.0,78.3743,78.4567,78.3743,78.4485,18588.0
2020-08-14 12:45:00,95.2,95.2,95.05,95.06,23457.0,78.4567,78.4567,78.3331,78.3413,23457.0
2020-08-14 12:50:00,95.06,95.11,95.05,95.06,37751.0,78.3413,78.3825,78.3331,78.3413,37751.0
2020-08-14 12:55:00,95.05,95.11,95.05,95.06,33923.0,78.3331,78.3825,78.3331,78.3413,33923.0
2020-08-14 13:00:00,95.06,95.09,95.02,95.06,30922.0,78.3413,78.3661,78.3084,78.3413,30922.0
2020-08-14 13:05:00,95.07,95.16,95.07,95.16,35920.0,78.3496,78.4238,78.3496,78.4238,35920.0
2020-08-14 13:10:00,95.16,95.17,95.08,95.11,16676.0,78.4238,78.432,78.3578,78.3825,16676.0
2020-08-14 13:15:00,95.12,95.12,95.05,95.08,18496.0,78.3908,78.3908,78.3331,78.3578,18496.0
2020-08-14 13:20:00,95.07,95.07,94.97,94.99,30333.0,78.3496,78.3496,78.2672,78.2837,30333.0
2020-08-14 13:25:00,94.98,95.03,94.95,95.01,26920.0,78.2754,78.3166,78.2507,78.3001,26920.0
2020-08-14 13:30:00,95.0,95.01,94.92,95.0,24374.0,78.2919,78.3001,78.226,78.2919,24374.0
2020-08-14 13:35:00,95.0,95.02,94.87,94.88,28547.0,78.2919,78.3084,78.1848,78.193,28547.0
2020-08-14 13:40:00,94.88,94.97,94.87,94.9,30316.0,78.193,78.2672,78.1848,78.2095,30316.0
2020-08-14 13:45:00,94.9,94.95,94.89,94.93,19971.0,78.2095,78.2507,78.2012,78.2342,19971.0
2020-08-14 13:50:00,94.93,94.99,94.91,94.95,30173.0,78.2342,78.2837,78.2177,78.2507,30173.0
2020-08-14 13:55:00,94.94,95.08,94.93,95.06,28274.0,78.2424,78.3578,78.2342,78.3413,28274.0
2020-08-14 14:00:00,95.06,95.1,95.02,95.06,27974.0,78.3413,78.3743,78.3084,78.3413,27974.0
2020-08-14 14:05:00,95.06,95.07,94.99,95.03,22540.0,78.3413,78.3496,78.2837,78.3166,22540.0
2020-08-14 14:10:00,95.04,95.08,95.02,95.08,28446.0,78.3249,78.3578,78.3084,78.3578,28446.0
2020-08-14 14:15:00,95.08,95.11,95.04,95.08,35220.0,78.3578,78.3825,78.3249,78.3578,35220.0
2020-08-14 14:20:00,95.09,95.09,95.01,95.01,29909.0,78.3661,78.3661,78.3001,78.3001,29909.0
2020-08-14 14:25:00,95.01,95.02,94.91,94.94,31404.0,78.3001,78.3084,78.2177,78.2424,31404.0
2020-08-14 14:30:00,94.94,94.98,94.85,94.86,29472.0,78.2424,78.2754,78.1683,78.1765,29472.0
2020-08-14 14:35:00,94.85,94.92,94.83,94.87,25429.0,78.1683,78.226,78.1518,78.1848,25429.0
2020-08-14 14:40:00,94.88,94.88,94.78,94.88,27558.0,78.193,78.193,78.1106,78.193,27558.0
2020-08-14 14:45:00,94.91,94.92,94.81,94.81,22919.0,78.2177,78.226,78.1353,78.1353,22919.0
2020-08-14 14:50:00,94.8,94.85,94.76,94.77,23323.0,78.1271,78.1683,78.0941,78.1023,23323.0
2020-08-14 14:55:00,94.78,94.92,94.76,94.88,28843.0,78.1106,78.226,78.0941,78.193,28843.0
2020-08-14 15:00:00,94.89,94.92,94.81,94.84,27835.0,78.2012,78.226,78.1353,78.16,27835.0
2020-08-14 15:05:00,94.84,94.9,94.83,94.86,25522.0,78.16,78.2095,78.1518,78.1765,25522.0
2020-08-14 15:10:00,94.86,94.87,94.82,94.83,28350.0,78.1765,78.1848,78.1436,78.1518,28350.0
2020-08-14 15:15:00,94.83,94.88,94.74,94.8,41532.0,78.1518,78.193,78.0776,78.1271,41532.0
2020-08-14 15:20:00,94.8,94.83,94.71,94.76,34823.0,78.1271,78.1518,78.0529,78.0941,34823.0
2020-08-14 15:25:00,94.74,94.77,94.67,94.69,40814.0,78.0776,78.1023,78.0199,78.0364,40814.0
2020-08-14 15:30:00,94.69,94.73,94.61,94.7,51245.0,78.0364,78.0694,77.9705,78.0447,51245.0
2020-08-14 15:35:00,94.7,94.71,94.6,94.63,52180.0,78.0447,78.0529,77.9622,77.987,52180.0
2020-08-14 15:40:00,94.62,94.7,94.54,94.69,45221.0,77.9787,78.0447,77.9128,78.0364,45221.0
2020-08-14 15:45:00,94.69,94.73,94.65,94.7,64592.0,78.0364,78.0694,78.0034,78.0447,64592.0
2020-08-14 15:50:00,94.7,94.89,94.65,94.88,70533.0,78.0447,78.2012,78.0034,78.193,70533.0
2020-08-14 15:55:00,94.88,95.13,94.84,95.11,257971.0,78.193,78.399,78.16,78.3825,257971.0
2020-08-17 09:30:00,95.29,95.62,95.27,95.31,227113.0,78.5309,78.8029,78.5144,78.5474,227113.0
2020-08-17 09:35:00,95.32,95.74,95.26,95.74,103146.0,78.5556,78.9017,78.5062,78.9017,103146.0
2020-08-17 09:40:00,95.73,96.14,95.73,96.13,116771.0,78.8935,79.2314,78.8935,79.2232,116771.0
2020-08-17 09:45:00,96.13,96.18,95.87,95.98,61085.0,79.2232,79.2644,79.0089,79.0995,61085.0
2020-08-17 09:50:00,95.98,96.04,95.86,95.98,78441.0,79.0995,79.149,79.0006,79.0995,78441.0
2020-08-17 09:55:00,95.98,96.2,95.94,96.2,71446.0,79.0995,79.2808,79.0666,79.2808,71446.0
2020-08-17 10:00:00,96.2,96.5,96.19,96.48,74217.0,79.2808,79.5281,79.2726,79.5116,74217.0
2020-08-17 10:05:00,96.47,96.49,96.3,96.42,65695.0,79.5034,79.5198,79.3633,79.4622,65695.0
2020-08-17 10:10:00,96.4,96.57,96.36,96.54,78410.0,79.4457,79.5858,79.4127,79.561,78410.0
2020-08-17 10:15:00,96.53,96.66,96.5,96.65,68767.0,79.5528,79.6599,79.5281,79.6517,68767.0
2020-08-17 10:20:00,96.65,96.75,96.58,96.73,89930.0,79.6517,79.7341,79.594,79.7176,89930.0
2020-08-17 10:25:00,96.73,96.8,96.69,96.78,72845.0,79.7176,79.7753,79.6847,79.7588,72845.0
2020-08-17 10:30:00,96.79,96.88,96.74,96.86,69365.0,79.7671,79.8412,79.7259,79.8248,69365.0
2020-08-17 10:35:00,96.86,97.07,96.78,97.04,156216.0,79.8248,79.9978,79.7588,79.9731,156216.0
2020-08-17 10:40:00,97.04,97.22,97.0,97.07,188707.0,79.9731,80.1215,79.9401,79.9978,188707.0
2020-08-17 10:45:00,97.08,97.26,96.98,96.98,105440.0,80.0061,80.1544,79.9237,79.9237,105440.0
2020-08-17 10:50:00,96.98,96.99,96.67,96.73,51759.0,79.9237,79.9319,79.6682,79.7176,51759.0
2020-08-17 10:55:00,96.71,96.78,96.6,96.64,71775.0,79.7011,79.7588,79.6105,79.6435,71775.0
2020-08-17 11:00:00,96.64,96.72,96.6,96.64,40934.0,79.6435,79.7094,79.6105,79.6435,40934.0
2020-08-17 11:05:00,96.63,96.7,96.61,96.62,43287.0,79.6352,79.6929,79.6187,79.627,43287.0
2020-08-17 11:10:00,96.62,96.69,96.53,96.65,52552.0,79.627,79.6847,79.5528,79.6517,52552.0
2020-08-17 11:15:00,96.65,96.75,96.6,96.7,41314.0,79.6517,79.7341,79.6105,79.6929,41314.0
2020-08-17 11:20:00,96.71,96.73,96.6,96.71,35350.0,79.7011,79.7176,79.6105,79.7011,35350.0
2020-08-17 11:25:00,96.72,96.74,96.63,96.7,36168.0,79.7094,79.7259,79.6352,79.6929,36168.0
2020-08-17 11:30:00,96.7,96.76,96.59,96.76,51238.0,79.6929,79.7424,79.6023,79.7424,51238.0
2020-08-17 11:35:00,96.76,96.96,96.75,96.91,40117.0,79.7424,79.9072,79.7341,79.866,40117.0
2020-08-17 11:40:00,96.92,97.03,96.84,97.0,60619.0,79.8742,79.9649,79.8083,79.9401,60619.0
2020-08-17 11:45:00,97.01,97.03,96.94,97.02,51862.0,79.9484,79.9649,79.8907,79.9566,51862.0
2020-08-17 11:50:00,97.02,97.02,96.88,96.89,61491.0,79.9566,79.9566,79.8412,79.8495,61491.0
2020-08-17 11:55:00,96.88,97.03,96.8,96.98,86501.0,79.8412,79.9649,79.7753,79.9237,86501.0
2020-08-17 12:00:00,96.95,96.98,96.86,96.88,25679.0,79.8989,79.9237,79.8248,79.8412,25679.0
2020-08-17 12:05:00,96.88,96.88,96.76,96.8,26858.0,79.8412,79.8412,79.7424,79.7753,26858.0
2020-08-17 12:10:00,96.79,96.89,96.78,96.87,26447.0,79.7671,79.8495,79.7588,79.833,26447.0
2020-08-17 12:15:00,96.87,96.88,96.79,96.8,35577.0,79.833,79.8412,79.7671,79.7753,35577.0
2020-08-17 12:20:00,96.8,96.98,96.79,96.96,42357.0,79.7753,79.9237,79.7671,79.9072,42357.0
2020-08-17 12:25:00,96.97,97.03,96.96,97.02,60122.0,79.9154,79.9649,79.9072,79.9566,60122.0
2020-08-17 12:30:00,97.02,97.02,96.9,97.0,34272.0,79.9566,79.9566,79.8577,79.9401,34272.0
2020-08-17 12:35:00,97.0,97.06,96.95,96.96,33900.0,79.9401,79.9896,79.8989,79.9072,33900.0
2020-08-17 12:40:00,96.97,96.98,96.86,96.88,20118.0,79.9154,79.9237,79.8248,79.8412,20118.0
2020-08-17 12:45:00,96.86,96.89,96.77,96.8,20376.0,79.8248,79.8495,79.7506,79.7753,20376.0
2020-08-17 12:50:00,96.79,96.82,96.77,96.8,23267.0,79.7671,79.7918,79.7506,79.7753,23267.0
2020-08-17 12:55:00,96.81,96.81,96.68,96.72,28763.0,79.7836,79.7836,79.6764,79.7094,28763.0
2020-08-17 13:00:00,96.73,96.75,96.69,96.71,16089.0,79.7176,79.7341,79.6847,79.7011,16089.0
2020-08-17 13:05:00,96.71,96.72,96.66,96.66,14593.0,79.7011,79.7094,79.6599,79.6599,14593.0
2020-08-17 13:10:00,96.67,96.67,96.61,96.65,18726.0,79.6682,79.6682,79.6187,79.6517,18726.0
2020-08-17 13:15:00,96.65,96.72,96.64,96.65,17022.0,79.6517,79.7094,79.6435,79.6517,17022.0
2020-08-17 13:20:00,96.66,96.7,96.63,96.65,17318.0,79.6599,79.6929,79.6352,79.6517,17318.0
2020-08-17 13:25:00,96.66,96.72,96.65,96.69,30261.0,79.6599,79.7094,79.6517,79.6847,30261.0
2020-08-17 13:30:00,96.68,96.68,96.56,96.6,24193.0,79.6764,79.6764,79.5775,79.6105,24193.0
2020-08-17 13:35:00,96.6,96.63,96.53,96.62,37207.0,79.6105,79.6352,79.5528,79.627,37207.0
2020-08-17 13:40:00,96.61,96.65,96.59,96.62,16640.0,79.6187,79.6517,79.6023,79.627,16640.0
2020-08-17 13:45:00,96.63,96.74,96.62,96.71,27054.0,79.6352,79.7259,79.627,79.7011,27054.0
2020-08-17 13:50:00,96.72,96.75,96.68,96.69,16863.0,79.7094,79.7341,79.6764,79.6847,16863.0
2020-08-17 13:55:00,96.69,96.73,96.66,96.73,25215.0,79.6847,79.7176,79.6599,79.7176,25215.0
2020-08-17 14:00:00,96.73,96.75,96.59,96.6,38489.0,79.7176,79.7341,79.6023,79.6105,38489.0
2020-08-17 14:05:00,96.61,96.62,96.5,96.53,29617.0,79.6187,79.627,79.5281,79.5528,29617.0
2020-08-17 14:10:00,96.53,96.59,96.48,96.56,37021.0,79.5528,79.6023,79.5116,79.5775,37021.0
2020-08-17 14:15:00,96.55,96.58,96.49,96.51,21641.0,79.5693,79.594,79.5198,79.5363,21641.0
2020-08-17 14:20:00,96.52,96.52,96.38,96.43,24071.0,79.5446,79.5446,79.4292,79.4704,24071.0
2020-08-17 14:25:00,96.44,96.53,96.43,96.51,19761.0,79.4786,79.5528,79.4704,79.5363,19761.0
2020-08-17 14:30:00,96.51,96.57,96.43,96.43,24034.0,79.5363,79.5858,79.4704,79.4704,24034.0
2020-08-17 14:35:00,96.43,96.49,96.36,96.37,37447.0,79.4704,79.5198,79.4127,79.4209,37447.0
2020-08-17 14:40:00,96.36,96.36,96.27,96.3,28531.0,79.4127,79.4127,79.3385,79.3633,28531.0
2020-08-17 14:45:00,96.3,96.3,96.2,96.2,31869.0,79.3633,79.3633,79.2808,79.2808,31869.0
2020-08-17 14:50:00,96.19,96.25,96.18,96.18,37809.0,79.2726,79.322,79.2644,79.2644,37809.0
2020-08-17 14:55:00,96.17,96.22,96.15,96.16,28546.0,79.2561,79.2973,79.2396,79.2479,28546.0
2020-08-17 15:00:00,96.16,96.17,96.09,96.09,30156.0,79.2479,79.2561,79.1902,79.1902,30156.0
2020-08-17 15:05:00,96.09,96.11,96.05,96.11,54967.0,79.1902,79.2067,79.1572,79.2067,54967.0
2020-08-17 15:10:00,96.11,96.11,96.01,96.03,39082.0,79.2067,79.2067,79.1243,79.1407,39082.0
2020-08-17 15:15:00,96.03,96.27,96.02,96.2,44259.0,79.1407,79.3385,79.1325,79.2808,44259.0
2020-08-17 15:20:00,96.18,96.3,96.12,96.28,91328.0,79.2644,79.3633,79.2149,79.3468,91328.0
2020-08-17 15:25:00,96.28,96.32,96.2,96.24,27990.0,79.3468,79.3797,79.2808,79.3138,27990.0
2020-08-17 15:30:00,96.23,96.25,96.12,96.15,51315.0,79.3056,79.322,79.2149,79.2396,51315.0
2020-08-17 15:35:00,96.16,96.16,96.09,96.09,45391.0,79.2479,79.2479,79.1902,79.1902,45391.0
2020-08-17 15:40:00,96.09,96.16,96.05,96.14,56751.0,79.1902,79.2479,79.1572,79.2314,56751.0
2020-08-17 15:45:00,96.13,96.27,96.13,96.27,62149.0,79.2232,79.3385,79.2232,79.3385,62149.0
2020-08-17 15:50:00,96.24,96.29,96.16,96.22,91180.0,79.3138,79.355,79.2479,79.2973,91180.0
2020-08-17 15:55:00,96.21,96.37,96.13,96.37,310289.0,79.2891,79.4209,79.2232,79.4209,310289.0
2020-08-18 09:30:00,96.62,96.7,96.26,96.28,156341.0,79.627,79.6929,79.3303,79.3468,156341.0
2020-08-18 09:35:00,96.26,96.28,95.66,95.73,75419.0,79.3303,79.3468,78.8358,78.8935,75419.0
2020-08-18 09:40:00,95.76,96.08,95.74,95.88,50440.0,78.9182,79.1819,78.9017,79.0171,50440.0
2020-08-18 09:45:00,95.9,96.07,95.8,96.07,40968.0,79.0336,79.1737,78.9512,79.1737,40968.0
2020-08-18 09:50:00,96.08,96.09,95.82,95.86,47874.0,79.1819,79.1902,78.9677,79.0006,47874.0
2020-08-18 09:55:00,95.87,95.93,95.77,95.84,35066.0,79.0089,79.0583,78.9265,78.9842,35066.0
2020-08-18 10:00:00,95.85,95.98,95.75,95.94,44755.0,78.9924,79.0995,78.91,79.0666,44755.0
2020-08-18 10:05:00,95.91,95.92,95.52,95.55,50763.0,79.0418,79.0501,78.7204,78.7452,50763.0
2020-08-18 10:10:00,95.54,95.82,95.52,95.73,34195.0,78.7369,78.9677,78.7204,78.8935,34195.0
2020-08-18 10:15:00,95.72,95.76,95.46,95.49,53304.0,78.8853,78.9182,78.671,78.6957,53304.0
2020-08-18 10:20:00,95.49,95.55,95.26,95.3,41604.0,78.6957,78.7452,78.5062,78.5391,41604.0
2020-08-18 10:25:00,95.3,95.31,95.14,95.23,45533.0,78.5391,78.5474,78.4073,78.4814,45533.0
2020-08-18 10:30:00,95.23,95.59,95.18,95.58,60933.0,78.4814,78.7781,78.4402,78.7699,60933.0
2020-08-18 10:35:00,95.59,95.74,95.53,95.74,35838.0,78.7781,78.9017,78.7287,78.9017,35838.0
2020-08-18 10:40:00,95.75,95.76,95.61,95.75,35402.0,78.91,78.9182,78.7946,78.91,35402.0
2020-08-18 10:45:00,95.75,95.79,95.36,95.51,38095.0,78.91,78.943,78.5886,78.7122,38095.0
2020-08-18 10:50:00,95.51,95.74,95.49,95.73,30706.0,78.7122,78.9017,78.6957,78.8935,30706.0
2020-08-18 10:55:00,95.73,95.9,95.71,95.79,43577.0,78.8935,79.0336,78.877,78.943,43577.0
2020-08-18 11:00:00,95.8,95.84,95.66,95.66,17964.0,78.9512,78.9842,78.8358,78.8358,17964.0
2020-08-18 11:05:00,95.66,95.66,95.55,95.57,25647.0,78.8358,78.8358,78.7452,78.7616,25647.0
2020-08-18 11:10:00,95.59,95.63,95.49,95.49,19917.0,78.7781,78.8111,78.6957,78.6957,19917.0
2020-08-18 11:15:00,95.5,95.55,95.41,95.43,25301.0,78.704,78.7452,78.6298,78.6463,25301.0
2020-08-18 11:20:00,95.45,95.46,95.4,95.44,23939.0,78.6627,78.671,78.6215,78.6545,23939.0
2020-08-18 11:25:00,95.43,95.52,95.38,95.41,22826.0,78.6463,78.7204,78.6051,78.6298,22826.0
2020-08-18 11:30:00,95.44,95.5,95.44,95.45,25210.0,78.6545,78.704,78.6545,78.6627,25210.0
2020-08-18 11:35:00,95.45,95.5,95.44,95.45,31446.0,78.6627,78.704,78.6545,78.6627,31446.0
2020-08-18 11:40:00,95.44,95.73,95.44,95.63,40406.0,78.6545,78.8935,78.6545,78.8111,40406.0
2020-08-18 11:45:00,95.64,95.66,95.54,95.59,19724.0,78.8193,78.8358,78.7369,78.7781,19724.0
2020-08-18 11:50:00,95.59,95.7,95.58,95.61,23313.0,78.7781,78.8688,78.7699,78.7946,23313.0
2020-08-18 11:55:00,95.62,95.63,95.53,95.54,30588.0,78.8029,78.8111,78.7287,78.7369,30588.0
2020-08-18 12:00:00,95.55,95.65,95.55,95.58,16605.0,78.7452,78.8276,78.7452,78.7699,16605.0
2020-08-18 12:05:00,95.57,95.75,95.57,95.72,25610.0,78.7616,78.91,78.7616,78.8853,25610.0
2020-08-18 12:10:00,95.73,95.87,95.73,95.85,17482.0,78.8935,79.0089,78.8935,78.9924,17482.0
2020-08-18 12:15:00,95.84,95.87,95.79,95.85,15519.0,78.9842,79.0089,78.943,78.9924,15519.0
2020-08-18 12:20:00,95.86,95.88,95.78,95.79,17703.0,79.0006,79.0171,78.9347,78.943,17703.0
2020-08-18 12:25:00,95.8,95.86,95.71,95.72,21625.0,78.9512,79.0006,78.877,78.8853,21625.0
2020-08-18 12:30:00,95.72,95.76,95.7,95.74,26817.0,78.8853,78.9182,78.8688,78.9017,26817.0
2020-08-18 12:35:00,95.73,95.82,95.73,95.79,33342.0,78.8935,78.9677,78.8935,78.943,33342.0
2020-08-18 12:40:00,95.79,95.89,95.78,95.88,19657.0,78.943,79.0254,78.9347,79.0171,19657.0
2020-08-18 12:45:00,95.87,95.97,95.84,95.96,36181.0,79.0089,79.0913,78.9842,79.0831,36181.0
2020-08-18 12:50:00,95.97,95.99,95.91,95.94,16259.0,79.0913,79.1078,79.0418,79.0666,16259.0
2020-08-18 12:55:00,95.93,95.99,95.89,95.98,12885.0,79.0583,79.1078,79.0254,79.0995,12885.0
2020-08-18 13:00:00,95.98,96.09,95.96,96.04,38222.0,79.0995,79.1902,79.0831,79.149,38222.0
2020-08-18 13:05:00,96.03,96.04,95.94,95.98,48797.0,79.1407,79.149,79.0666,79.0995,48797.0
2020-08-18 13:10:00,95.99,96.0,95.84,95.86,43581.0,79.1078,79.116,78.9842,79.0006,43581.0
2020-08-18 13:15:00,95.86,95.96,95.83,95.95,24009.0,79.0006,79.0831,78.9759,79.0748,24009.0
2020-08-18 13:20:00,95.96,95.96,95.84,95.85,15721.0,79.0831,79.0831,78.9842,78.9924,15721.0
2020-08-18 13:25:00,95.86,95.93,95.86,95.91,13540.0,79.0006,79.0583,79.0006,79.0418,13540.0
2020-08-18 13:30:00,95.9,95.93,95.88,95.9,10476.0,79.0336,79.0583,79.0171,79.0336,10476.0
2020-08-18 13:35:00,95.89,95.93,95.79,95.86,30126.0,79.0254,79.0583,78.943,79.0006,30126.0
2020-08-18 13:40:00,95.88,95.95,95.86,95.89,27448.0,79.0171,79.0748,79.0006,79.0254,27448.0
2020-08-18 13:45:00,95.89,95.92,95.84,95.89,28440.0,79.0254,79.0501,78.9842,79.0254,28440.0
2020-08-18 13:50:00,95.9,95.97,95.9,95.91,26206.0,79.0336,79.0913,79.0336,79.0418,26206.0
2020-08-18 13:55:00,95.9,95.92,95.85,95.9,18680.0,79.0336,79.0501,78.9924,79.0336,18680.0
2020-08-18 14:00:00,95.91,96.02,95.91,95.98,27672.0,79.0418,79.1325,79.0418,79.0995,27672.0
2020-08-18 14:05:00,95.98,96.03,95.93,95.94,36733.0,79.0995,79.1407,79.0583,79.0666,36733.0
2020-08-18 14:10:00,95.95,95.99,95.76,95.76,21960.0,79.0748,79.1078,78.9182,78.9182,21960.0
2020-08-18 14:15:00,95.77,95.81,95.73,95.81,19441.0,78.9265,78.9594,78.8935,78.9594,19441.0
2020-08-18 14:20:00,95.81,95.82,95.75,95.79,13181.0,78.9594,78.9677,78.91,78.943,13181.0
2020-08-18 14:25:00,95.79,95.8,95.7,95.73,20134.0,78.943,78.9512,78.8688,78.8935,20134.0
2020-08-18 14:30:00,95.73,95.78,95.7,95.75,33960.0,78.8935,78.9347,78.8688,78.91,33960.0
2020-08-18 14:35:00,95.75,95.77,95.72,95.72,16687.0,78.91,78.9265,78.8853,78.8853,16687.0
2020-08-18 14:40:00,95.72,95.73,95.62,95.7,37368.0,78.8853,78.8935,78.8029,78.8688,37368.0
2020-08-18 14:45:00,95.7,95.73,95.68,95.72,17834.0,78.8688,78.8935,78.8523,78.8853,17834.0
2020-08-18 14:50:00,95.72,95.72,95.64,95.65,19458.0,78.8853,78.8853,78.8193,78.8276,19458.0
2020-08-18 14:55:00,95.66,95.69,95.63,95.64,24862.0,78.8358,78.8605,78.8111,78.8193,24862.0
2020-08-18 15:00:00,95.66,95.73,95.61,95.61,27063.0,78.8358,78.8935,78.7946,78.7946,27063.0
2020-08-18 15:05:00,95.63,95.64,95.57,95.61,27195.0,78.8111,78.8193,78.7616,78.7946,27195.0
2020-08-18 15:10:00,95.61,95.73,95.6,95.71,26442.0,78.7946,78.8935,78.7864,78.877,26442.0
2020-08-18 15:15:00,95.74,95.75,95.62,95.64,37440.0,78.9017,78.91,78.8029,78.8193,37440.0
2020-08-18 15:20:00,95.64,95.66,95.61,95.61,25410.0,78.8193,78.8358,78.7946,78.7946,25410.0
2020-08-18 15:25:00,95.61,95.63,95.53,95.62,30206.0,78.7946,78.8111,78.7287,78.8029,30206.0
2020-08-18 15:30:00,95.6,95.64,95.55,95.58,27511.0,78.7864,78.8193,78.7452,78.7699,27511.0
2020-08-18 15:35:00,95.58,95.61,95.52,95.54,36864.0,78.7699,78.7946,78.7204,78.7369,36864.0
2020-08-18 15:40:00,95.54,95.56,95.46,95.48,57825.0,78.7369,78.7534,78.671,78.6875,57825.0
2020-08-18 15:45:00,95.48,95.59,95.45,95.54,62927.0,78.6875,78.7781,78.6627,78.7369,62927.0
2020-08-18 15:50:00,95.5,95.52,95.36,95.42,96864.0,78.704,78.7204,78.5886,78.638,96864.0
2020-08-18 15:55:00,95.42,95.66,95.25,95.65,231252.0,78.638,78.8358,78.4979,78.8276,231252.0
2020-08-19 09:30:00,97.11,97.25,96.97,97.05,366952.0,80.0308,80.1462,79.9154,79.9813,366952.0
2020-08-19 09:35:00,97.05,97.09,96.77,97.0,259832.0,79.9813,80.0143,79.7506,79.9401,259832.0
2020-08-19 09:40:00,97.01,97.07,96.61,97.02,106379.0,79.9484,79.9978,79.6187,79.9566,106379.0
2020-08-19 09:45:00,97.01,97.01,96.67,96.71,65926.0,79.9484,79.9484,79.6682,79.7011,65926.0
2020-08-19 09:50:00,96.7,96.88,96.65,96.81,105629.0,79.6929,79.8412,79.6517,79.7836,105629.0
2020-08-19 09:55:00,96.81,96.99,96.79,96.95,58418.0,79.7836,79.9319,79.7671,79.8989,58418.0
2020-08-19 10:00:00,96.93,97.1,96.84,97.07,165394.0,79.8825,80.0226,79.8083,79.9978,165394.0
2020-08-19 10:05:00,97.07,97.09,96.89,96.92,72352.0,79.9978,80.0143,79.8495,79.8742,72352.0
2020-08-19 10:10:00,96.91,96.99,96.77,96.97,135349.0,79.866,79.9319,79.7506,79.9154,135349.0
2020-08-19 10:15:00,96.97,97.08,96.94,97.0,108919.0,79.9154,80.0061,79.8907,79.9401,108919.0
2020-08-19 10:20:00,97.0,97.04,96.91,96.94,50929.0,79.9401,79.9731,79.866,79.8907,50929.0
2020-08-19 10:25:00,96.94,97.01,96.9,97.01,52880.0,79.8907,79.9484,79.8577,79.9484,52880.0
2020-08-19 10:30:00,97.02,97.23,96.97,97.03,67198.0,79.9566,80.1297,79.9154,79.9649,67198.0
2020-08-19 10:35:00,97.03,97.05,96.97,96.99,55030.0,79.9649,79.9813,79.9154,79.9319,55030.0
2020-08-19 10:40:00,97.0,97.04,96.95,97.0,48681.0,79.9401,79.9731,79.8989,79.9401,48681.0
2020-08-19 10:45:00,97.01,97.05,96.95,97.01,52784.0,79.9484,79.9813,79.8989,79.9484,52784.0
2020-08-19 10:50:00,97.01,97.06,96.95,97.06,53314.0,79.9484,79.9896,79.8989,79.9896,53314.0
2020-08-19 10:55:00,97.06,97.06,96.96,96.98,40633.0,79.9896,79.9896,79.9072,79.9237,40633.0
2020-08-19 11:00:00,96.98,97.06,96.94,96.98,55182.0,79.9237,79.9896,79.8907,79.9237,55182.0
2020-08-19 11:05:00,96.98,97.06,96.97,96.99,58242.0,79.9237,79.9896,79.9154,79.9319,58242.0
2020-08-19 11:10:00,96.99,97.29,96.99,97.18,75471.0,79.9319,80.1791,79.9319,80.0885,75471.0
2020-08-19 11:15:00,97.16,97.27,97.1,97.16,65798.0,80.072,80.1627,80.0226,80.072,65798.0
2020-08-19 11:20:00,97.16,97.22,97.09,97.2,44470.0,80.072,80.1215,80.0143,80.105,44470.0
2020-08-19 11:25:00,97.21,97.29,97.18,97.22,40170.0,80.1132,80.1791,80.0885,80.1215,40170.0
2020-08-19 11:30:00,97.22,97.37,97.16,97.37,45849.0,80.1215,80.2451,80.072,80.2451,45849.0
2020-08-19 11:35:00,97.36,97.42,97.31,97.38,33265.0,80.2368,80.2863,80.1956,80.2533,33265.0
2020-08-19 11:40:00,97.38,97.38,97.18,97.3,35198.0,80.2533,80.2533,80.0885,80.1874,35198.0
2020-08-19 11:45:00,97.3,97.31,97.11,97.11,27324.0,80.1874,80.1956,80.0308,80.0308,27324.0
2020-08-19 11:50:00,97.1,97.14,97.05,97.12,47298.0,80.0226,80.0555,79.9813,80.039,47298.0
2020-08-19 11:55:00,97.12,97.17,97.09,97.12,39365.0,80.039,80.0802,80.0143,80.039,39365.0
2020-08-19 12:00:00,97.13,97.18,97.1,97.16,33088.0,80.0473,80.0885,80.0226,80.072,33088.0
2020-08-19 12:05:00,97.16,97.17,96.95,96.98,53210.0,80.072,80.0802,79.8989,79.9237,53210.0
2020-08-19 12:10:00,96.98,96.99,96.94,96.98,55013.0,79.9237,79.9319,79.8907,79.9237,55013.0
2020-08-19 12:15:00,96.97,97.15,96.96,97.09,39849.0,79.9154,80.0638,79.9072,80.0143,39849.0
2020-08-19 12:20:00,97.08,97.18,97.08,97.15,19831.0,80.0061,80.0885,80.0061,80.0638,19831.0
2020-08-19 12:25:00,97.16,97.16,97.09,97.14,22762.0,80.072,80.072,80.0143,80.0555,22762.0
2020-08-19 12:30:00,97.14,97.18,97.13,97.14,41810.0,80.0555,80.0885,80.0473,80.0555,41810.0
2020-08-19 12:35:00,97.14,97.15,97.09,97.14,32102.0,80.0555,80.0638,80.0143,80.0555,32102.0
2020-08-19 12:40:00,97.14,97.14,97.05,97.06,34204.0,80.0555,80.0555,79.9813,79.9896,34204.0
2020-08-19 12:45:00,97.08,97.17,97.06,97.16,33570.0,80.0061,80.0802,79.9896,80.072,33570.0
2020-08-19 12:50:00,97.15,97.15,97.0,97.01,46158.0,80.0638,80.0638,79.9401,79.9484,46158.0
2020-08-19 12:55:00,97.0,97.0,96.83,96.87,74029.0,79.9401,79.9401,79.8,79.833,74029.0
2020-08-19 13:00:00,96.86,96.91,96.8,96.89,82642.0,79.8248,79.866,79.7753,79.8495,82642.0
2020-08-19 13:05:00,96.9,96.92,96.78,96.79,41930.0,79.8577,79.8742,79.7588,79.7671,41930.0
2020-08-19 13:10:00,96.79,96.85,96.77,96.78,27896.0,79.7671,79.8165,79.7506,79.7588,27896.0
2020-08-19 13:15:00,96.79,96.91,96.78,96.91,36320.0,79.7671,79.866,79.7588,79.866,36320.0
2020-08-19 13:20:00,96.9,96.92,96.81,96.87,48807.0,79.8577,79.8742,79.7836,79.833,48807.0
2020-08-19 13:25:00,96.87,96.9,96.83,96.89,49956.0,79.833,79.8577,79.8,79.8495,49956.0
2020-08-19 13:30:00,96.88,96.93,96.82,96.86,63042.0,79.8412,79.8825,79.7918,79.8248,63042.0
2020-08-19 13:35:00,96.85,96.88,96.83,96.86,40034.0,79.8165,79.8412,79.8,79.8248,40034.0
2020-08-19 13:40:00,96.86,96.93,96.83,96.9,105816.0,79.8248,79.8825,79.8,79.8577,105816.0
2020-08-19 13:45:00,96.9,96.92,96.85,96.87,75585.0,79.8577,79.8742,79.8165,79.833,75585.0
2020-08-19 13:50:00,96.87,96.89,96.84,96.87,42983.0,79.833,79.8495,79.8083,79.833,42983.0
2020-08-19 13:55:00,96.86,96.88,96.81,96.84,30034.0,79.8248,79.8412,79.7836,79.8083,30034.0
2020-08-19 14:00:00,96.84,96.87,96.76,96.77,48520.0,79.8083,79.833,79.7424,79.7506,48520.0
2020-08-19 14:05:00,96.76,96.77,96.63,96.69,46025.0,79.7424,79.7506,79.6352,79.6847,46025.0
2020-08-19 14:10:00,96.68,96.69,96.55,96.56,31404.0,79.6764,79.6847,79.5693,79.5775,31404.0
2020-08-19 14:15:00,96.56,96.63,96.53,96.55,30690.0,79.5775,79.6352,79.5528,79.5693,30690.0
2020-08-19 14:20:00,96.56,96.67,96.54,96.61,113832.0,79.5775,79.6682,79.561,79.6187,113832.0
2020-08-19 14:25:00,96.61,96.63,96.46,96.48,64366.0,79.6187,79.6352,79.4951,79.5116,64366.0
2020-08-19 14:30:00,96.48,96.51,96.35,96.42,93123.0,79.5116,79.5363,79.4045,79.4622,93123.0
2020-08-19 14:35:00,96.41,96.45,96.36,96.39,36876.0,79.4539,79.4869,79.4127,79.4374,36876.0
2020-08-19 14:40:00,96.39,96.46,96.35,96.41,87766.0,79.4374,79.4951,79.4045,79.4539,87766.0
2020-08-19 14:45:00,96.43,96.51,96.41,96.44,88949.0,79.4704,79.5363,79.4539,79.4786,88949.0
2020-08-19 14:50:00,96.44,96.51,96.43,96.44,88551.0,79.4786,79.5363,79.4704,79.4786,88551.0
2020-08-19 14:55:00,96.45,96.7,96.44,96.66,86197.0,79.4869,79.6929,79.4786,79.6599,86197.0
2020-08-19 15:00:00,96.66,96.72,96.56,96.66,35920.0,79.6599,79.7094,79.5775,79.6599,35920.0
2020-08-19 15:05:00,96.66,96.7,96.63,96.67,30565.0,79.6599,79.6929,79.6352,79.6682,30565.0
2020-08-19 15:10:00,96.67,96.72,96.5,96.53,74194.0,79.6682,79.7094,79.5281,79.5528,74194.0
2020-08-19 15:15:00,96.53,96.55,96.39,96.4,74206.0,79.5528,79.5693,79.4374,79.4457,74206.0
2020-08-19 15:20:00,96.4,96.42,96.25,96.26,43303.0,79.4457,79.4622,79.322,79.3303,43303.0
2020-08-19 15:25:00,96.26,96.35,96.17,96.18,46127.0,79.3303,79.4045,79.2561,79.2644,46127.0
2020-08-19 15:30:00,96.19,96.26,96.19,96.23,63207.0,79.2726,79.3303,79.2726,79.3056,63207.0
2020-08-19 15:35:00,96.23,96.3,96.19,96.22,70113.0,79.3056,79.3633,79.2726,79.2973,70113.0
2020-08-19 15:40:00,96.22,96.33,96.15,96.26,78039.0,79.2973,79.388,79.2396,79.3303,78039.0
2020-08-19 15:45:00,96.25,96.26,95.88,95.95,83643.0,79.322,79.3303,79.0171,79.0748,83643.0
2020-08-19 15:50:00,95.96,96.16,95.87,96.14,130634.0,79.0831,79.2479,79.0089,79.2314,130634.0
2020-08-19 15:55:00,96.13,96.16,95.85,96.11,622458.0,79.2232,79.2479,78.9924,79.2067,622458.0
2020-08-20 09:30:00,95.49,96.03,95.44,95.93,195591.0,78.6957,79.1407,78.6545,79.0583,195591.0
2020-08-20 09:35:00,95.93,95.96,95.56,95.57,179164.0,79.0583,79.0831,78.7534,78.7616,179164.0
2020-08-20 09:40:00,95.56,95.56,95.08,95.12,167776.0,78.7534,78.7534,78.3578,78.3908,167776.0
2020-08-20 09:45:00,95.12,95.27,95.08,95.26,110251.0,78.3908,78.5144,78.3578,78.5062,110251.0
2020-08-20 09:50:00,95.26,95.4,95.1,95.2,138331.0,78.5062,78.6215,78.3743,78.4567,138331.0
2020-08-20 09:55:00,95.21,95.25,95.09,95.18,59663.0,78.465,78.4979,78.3661,78.4402,59663.0
2020-08-20 10:00:00,95.19,95.26,94.93,95.16,91187.0,78.4485,78.5062,78.2342,78.4238,91187.0
2020-08-20 10:05:00,95.15,95.15,94.81,94.84,105514.0,78.4155,78.4155,78.1353,78.16,105514.0
2020-08-20 10:10:00,94.87,95.02,94.79,94.93,80161.0,78.1848,78.3084,78.1188,78.2342,80161.0
2020-08-20 10:15:00,94.93,95.05,94.8,94.99,103502.0,78.2342,78.3331,78.1271,78.2837,103502.0
2020-08-20 10:20:00,95.0,95.12,94.71,94.75,105694.0,78.2919,78.3908,78.0529,78.0859,105694.0
2020-08-20 10:25:00,94.76,94.87,94.71,94.84,37590.0,78.0941,78.1848,78.0529,78.16,37590.0
2020-08-20 10:30:00,94.85,95.22,94.85,95.22,63261.0,78.1683,78.4732,78.1683,78.4732,63261.0
2020-08-20 10:35:00,95.22,95.35,95.01,95.03,117656.0,78.4732,78.5803,78.3001,78.3166,117656.0
2020-08-20 10:40:00,95.01,95.24,94.9,95.16,164771.0,78.3001,78.4897,78.2095,78.4238,164771.0
2020-08-20 10:45:00,95.14,95.23,95.01,95.07,45485.0,78.4073,78.4814,78.3001,78.3496,45485.0
2020-08-20 10:50:00,95.08,95.13,95.06,95.12,36490.0,78.3578,78.399,78.3413,78.3908,36490.0
2020-08-20 10:55:00,95.13,95.13,94.88,94.9,72718.0,78.399,78.399,78.193,78.2095,72718.0
2020-08-20 11:00:00,94.91,94.92,94.8,94.91,38977.0,78.2177,78.226,78.1271,78.2177,38977.0
2020-08-20 11:05:00,94.91,94.91,94.75,94.79,48937.0,78.2177,78.2177,78.0859,78.1188,48937.0
2020-08-20 11:10:00,94.8,94.84,94.78,94.83,47501.0,78.1271,78.16,78.1106,78.1518,47501.0
2020-08-20 11:15:00,94.83,94.91,94.74,94.76,74380.0,78.1518,78.2177,78.0776,78.0941,74380.0
2020-08-20 11:20:00,94.76,94.9,94.75,94.89,27471.0,78.0941,78.2095,78.0859,78.2012,27471.0
2020-08-20 11:25:00,94.89,95.11,94.87,95.09,48717.0,78.2012,78.3825,78.1848,78.3661,48717.0
2020-08-20 11:30:00,95.09,95.1,94.96,94.97,40479.0,78.3661,78.3743,78.2589,78.2672,40479.0
2020-08-20 11:35:00,94.98,95.06,94.92,94.99,49040.0,78.2754,78.3413,78.226,78.2837,49040.0
2020-08-20 11:40:00,94.99,95.09,94.96,94.97,42152.0,78.2837,78.3661,78.2589,78.2672,42152.0
2020-08-20 11:45:00,94.98,95.05,94.98,95.01,35542.0,78.2754,78.3331,78.2754,78.3001,35542.0
2020-08-20 11:50:00,95.01,95.23,94.99,95.2,56180.0,78.3001,78.4814,78.2837,78.4567,56180.0
2020-08-20 11:55:00,95.19,95.22,95.13,95.16,116243.0,78.4485,78.4732,78.399,78.4238,116243.0
2020-08-20 12:00:00,95.16,95.24,95.15,95.2,35122.0,78.4238,78.4897,78.4155,78.4567,35122.0
2020-08-20 12:05:00,95.21,95.25,95.18,95.18,27063.0,78.465,78.4979,78.4402,78.4402,27063.0
2020-08-20 12:10:00,95.18,95.22,95.11,95.14,32166.0,78.4402,78.4732,78.3825,78.4073,32166.0
2020-08-20 12:15:00,95.13,95.18,95.08,95.1,29613.0,78.399,78.4402,78.3578,78.3743,29613.0
2020-08-20 12:20:00,95.1,95.15,95.08,95.12,27404.0,78.3743,78.4155,78.3578,78.3908,27404.0
2020-08-20 12:25:00,95.11,95.11,95.01,95.01,38188.0,78.3825,78.3825,78.3001,78.3001,38188.0
2020-08-20 12:30:00,95.03,95.06,95.01,95.03,28954.0,78.3166,78.3413,78.3001,78.3166,28954.0
2020-08-20 12:35:00,95.03,95.04,94.89,94.9,34207.0,78.3166,78.3249,78.2012,78.2095,34207.0
2020-08-20 12:40:00,94.88,94.89,94.76,94.82,36001.0,78.193,78.2012,78.0941,78.1436,36001.0
2020-08-20 12:45:00,94.81,94.82,94.76,94.8,33948.0,78.1353,78.1436,78.0941,78.1271,33948.0
2020-08-20 12:50:00,94.81,94.81,94.7,94.72,57170.0,78.1353,78.1353,78.0447,78.0611,57170.0
2020-08-20 12:55:00,94.72,94.78,94.68,94.77,53325.0,78.0611,78.1106,78.0282,78.1023,53325.0
2020-08-20 13:00:00,94.77,94.92,94.77,94.89,31744.0,78.1023,78.226,78.1023,78.2012,31744.0
2020-08-20 13:05:00,94.91,94.91,94.82,94.86,66523.0,78.2177,78.2177,78.1436,78.1765,66523.0
2020-08-20 13:10:00,94.87,94.88,94.76,94.77,32990.0,78.1848,78.193,78.0941,78.1023,32990.0
2020-08-20 13:15:00,94.76,94.78,94.72,94.76,29247.0,78.0941,78.1106,78.0611,78.0941,29247.0
2020-08-20 13:20:00,94.76,94.88,94.75,94.83,28166.0,78.0941,78.193,78.0859,78.1518,28166.0
2020-08-20 13:25:00,94.85,94.89,94.83,94.85,28330.0,78.1683,78.2012,78.1518,78.1683,28330.0
2020-08-20 13:30:00,94.86,95.03,94.85,95.02,30941.0,78.1765,78.3166,78.1683,78.3084,30941.0
2020-08-20 13:35:00,95.01,95.04,94.91,94.93,66577.0,78.3001,78.3249,78.2177,78.2342,66577.0
2020-08-20 13:40:00,94.92,95.09,94.92,95.08,26800.0,78.226,78.3661,78.226,78.3578,26800.0
2020-08-20 13:45:00,95.08,95.13,95.0,95.07,38895.0,78.3578,78.399,78.2919,78.3496,38895.0
2020-08-20 13:50:00,95.06,95.06,94.93,94.95,24393.0,78.3413,78.3413,78.2342,78.2507,24393.0
2020-08-20 13:55:00,94.95,94.97,94.88,94.91,25653.0,78.2507,78.2672,78.193,78.2177,25653.0
2020-08-20 14:00:00,94.9,95.02,94.9,95.02,32337.0,78.2095,78.3084,78.2095,78.3084,32337.0
2020-08-20 14:05:00,95.01,95.03,94.94,94.98,41686.0,78.3001,78.3166,78.2424,78.2754,41686.0
2020-08-20 14:10:00,94.98,95.01,94.94,94.99,17857.0,78.2754,78.3001,78.2424,78.2837,17857.0
2020-08-20 14:15:00,94.99,95.0,94.91,94.92,23588.0,78.2837,78.2919,78.2177,78.226,23588.0
2020-08-20 14:20:00,94.92,94.99,94.91,94.96,34302.0,78.226,78.2837,78.2177,78.2589,34302.0
2020-08-20 14:25:00,94.96,95.01,94.92,95.0,24636.0,78.2589,78.3001,78.226,78.2919,24636.0
2020-08-20 14:30:00,95.0,95.04,94.97,95.04,36017.0,78.2919,78.3249,78.2672,78.3249,36017.0
2020-08-20 14:35:00,95.04,95.21,95.02,95.19,48245.0,78.3249,78.465,78.3084,78.4485,48245.0
2020-08-20 14:40:00,95.19,95.22,95.1,95.14,26758.0,78.4485,78.4732,78.3743,78.4073,26758.0
2020-08-20 14:45:00,95.13,95.14,95.05,95.11,40320.0,78.399,78.4073,78.3331,78.3825,40320.0
2020-08-20 14:50:00,95.1,95.17,95.08,95.15,24080.0,78.3743,78.432,78.3578,78.4155,24080.0
2020-08-20 14:55:00,95.15,95.17,95.11,95.13,38742.0,78.4155,78.432,78.3825,78.399,38742.0
2020-08-20 15:00:00,95.13,95.19,95.12,95.17,39544.0,78.399,78.4485,78.3908,78.432,39544.0
2020-08-20 15:05:00,95.18,95.21,95.15,95.18,46370.0,78.4402,78.465,78.4155,78.4402,46370.0
2020-08-20 15:10:00,95.17,95.18,95.13,95.16,42171.0,78.432,78.4402,78.399,78.4238,42171.0
2020-08-20 15:15:00,95.16,95.18,95.06,95.06,58686.0,78.4238,78.4402,78.3413,78.3413,58686.0
2020-08-20 15:20:00,95.07,95.1,95.03,95.05,56229.0,78.3496,78.3743,78.3166,78.3331,56229.0
2020-08-20 15:25:00,95.05,95.05,94.92,94.94,67523.0,78.3331,78.3331,78.226,78.2424,67523.0
2020-08-20 15:30:00,94.94,95.08,94.9,95.06,80073.0,78.2424,78.3578,78.2095,78.3413,80073.0
2020-08-20 15:35:00,95.07,95.3,95.06,95.3,119560.0,78.3496,78.5391,78.3413,78.5391,119560.0
2020-08-20 15:40:00,95.3,95.62,95.3,95.59,129500.0,78.5391,78.8029,78.5391,78.7781,129500.0
2020-08-20 15:45:00,95.59,95.6,95.35,95.35,104573.0,78.7781,78.7864,78.5803,78.5803,104573.0
2020-08-20 15:50:00,95.26,95.35,95.12,95.2,162070.0,78.5062,78.5803,78.3908,78.4567,162070.0
2020-08-20 15:55:00,95.2,95.29,95.14,95.24,310921.0,78.4567,78.5309,78.4073,78.4897,310921.0
2020-08-21 09:30:00,95.2,95.27,94.94,95.27,410536.0,78.4567,78.5144,78.2424,78.5144,410536.0
2020-08-21 09:35:00,95.23,95.3,95.09,95.13,80468.0,78.4814,78.5391,78.3661,78.399,80468.0
2020-08-21 09:40:00,95.14,95.31,95.06,95.19,63165.0,78.4073,78.5474,78.3413,78.4485,63165.0
2020-08-21 09:45:00,95.2,95.27,95.1,95.17,47126.0,78.4567,78.5144,78.3743,78.432,47126.0
2020-08-21 09:50:00,95.17,95.32,95.1,95.28,42229.0,78.432,78.5556,78.3743,78.5226,42229.0
2020-08-21 09:55:00,95.27,95.27,94.96,95.03,39202.0,78.5144,78.5144,78.2589,78.3166,39202.0
2020-08-21 10:00:00,95.03,95.03,94.81,94.82,55536.0,78.3166,78.3166,78.1353,78.1436,55536.0
2020-08-21 10:05:00,94.81,94.97,94.78,94.93,41524.0,78.1353,78.2672,78.1106,78.2342,41524.0
2020-08-21 10:10:00,94.92,94.95,94.78,94.93,39851.0,78.226,78.2507,78.1106,78.2342,39851.0
2020-08-21 10:15:00,94.91,94.92,94.78,94.79,44220.0,78.2177,78.226,78.1106,78.1188,44220.0
2020-08-21 10:20:00,94.79,94.81,94.53,94.54,67266.0,78.1188,78.1353,77.9046,77.9128,67266.0
2020-08-21 10:25:00,94.54,94.71,94.54,94.62,31490.0,77.9128,78.0529,77.9128,77.9787,31490.0
2020-08-21 10:30:00,94.62,94.64,94.53,94.63,33651.0,77.9787,77.9952,77.9046,77.987,33651.0
2020-08-21 10:35:00,94.62,94.76,94.61,94.75,40737.0,77.9787,78.0941,77.9705,78.0859,40737.0
2020-08-21 10:40:00,94.73,94.83,94.72,94.73,28585.0,78.0694,78.1518,78.0611,78.0694,28585.0
2020-08-21 10:45:00,94.72,94.77,94.66,94.7,43434.0,78.0611,78.1023,78.0117,78.0447,43434.0
2020-08-21 10:50:00,94.71,94.74,94.64,94.65,28933.0,78.0529,78.0776,77.9952,78.0034,28933.0
2020-08-21 10:55:00,94.64,94.67,94.47,94.48,58541.0,77.9952,78.0199,77.8551,77.8633,58541.0
2020-08-21 11:00:00,94.48,94.52,94.45,94.49,30142.0,77.8633,77.8963,77.8386,77.8716,30142.0
2020-08-21 11:05:00,94.5,94.56,94.47,94.51,32145.0,77.8798,77.9293,77.8551,77.8881,32145.0
2020-08-21 11:10:00,94.52,94.52,94.44,94.51,33385.0,77.8963,77.8963,77.8304,77.8881,33385.0
2020-08-21 11:15:00,94.53,94.53,94.32,94.32,70518.0,77.9046,77.9046,77.7315,77.7315,70518.0
2020-08-21 11:20:00,94.33,94.47,94.32,94.43,48549.0,77.7397,77.8551,77.7315,77.8221,48549.0
2020-08-21 11:25:00,94.42,94.49,94.34,94.41,52062.0,77.8139,77.8716,77.748,77.8057,52062.0
2020-08-21 11:30:00,94.44,94.53,94.39,94.47,30715.0,77.8304,77.9046,77.7892,77.8551,30715.0
2020-08-21 11:35:00,94.49,94.53,94.4,94.53,24165.0,77.8716,77.9046,77.7974,77.9046,24165.0
2020-08-21 11:40:00,94.53,94.55,94.44,94.46,21400.0,77.9046,77.921,77.8304,77.8469,21400.0
2020-08-21 11:45:00,94.45,94.52,94.4,94.49,23655.0,77.8386,77.8963,77.7974,77.8716,23655.0
2020-08-21 11:50:00,94.5,94.67,94.5,94.67,24570.0,77.8798,78.0199,77.8798,78.0199,24570.0
2020-08-21 11:55:00,94.66,94.68,94.55,94.58,24930.0,78.0117,78.0282,77.921,77.9458,24930.0
2020-08-21 12:00:00,94.58,94.59,94.51,94.53,24006.0,77.9458,77.954,77.8881,77.9046,24006.0
2020-08-21 12:05:00,94.53,94.6,94.51,94.6,23288.0,77.9046,77.9622,77.8881,77.9622,23288.0
2020-08-21 12:10:00,94.6,94.66,94.59,94.65,21551.0,77.9622,78.0117,77.954,78.0034,21551.0
2020-08-21 12:15:00,94.66,94.7,94.59,94.59,26886.0,78.0117,78.0447,77.954,77.954,26886.0
2020-08-21 12:20:00,94.59,94.61,94.52,94.54,22435.0,77.954,77.9705,77.8963,77.9128,22435.0
2020-08-21 12:25:00,94.55,94.57,94.5,94.55,17383.0,77.921,77.9375,77.8798,77.921,17383.0
2020-08-21 12:30:00,94.56,94.59,94.54,94.58,16803.0,77.9293,77.954,77.9128,77.9458,16803.0
2020-08-21 12:35:00,94.57,94.59,94.53,94.57,23916.0,77.9375,77.954,77.9046,77.9375,23916.0
2020-08-21 12:40:00,94.58,94.65,94.55,94.63,20399.0,77.9458,78.0034,77.921,77.987,20399.0
2020-08-21 12:45:00,94.62,94.63,94.55,94.58,19850.0,77.9787,77.987,77.921,77.9458,19850.0
2020-08-21 12:50:00,94.57,94.59,94.35,94.41,69186.0,77.9375,77.954,77.7562,77.8057,69186.0
2020-08-21 12:55:00,94.41,94.51,94.41,94.48,27249.0,77.8057,77.8881,77.8057,77.8633,27249.0
2020-08-21 13:00:00,94.49,94.66,94.49,94.62,25510.0,77.8716,78.0117,77.8716,77.9787,25510.0
2020-08-21 13:05:00,94.62,94.63,94.58,94.62,27199.0,77.9787,77.987,77.9458,77.9787,27199.0
2020-08-21 13:10:00,94.62,94.64,94.5,94.62,27269.0,77.9787,77.9952,77.8798,77.9787,27269.0
2020-08-21 13:15:00,94.62,94.63,94.58,94.59,20246.0,77.9787,77.987,77.9458,77.954,20246.0
2020-08-21 13:20:00,94.59,94.64,94.54,94.6,21020.0,77.954,77.9952,77.9128,77.9622,21020.0
2020-08-21 13:25:00,94.6,94.66,94.55,94.63,20715.0,77.9622,78.0117,77.921,77.987,20715.0
2020-08-21 13:30:00,94.63,94.64,94.56,94.63,14422.0,77.987,77.9952,77.9293,77.987,14422.0
2020-08-21 13:35:00,94.63,94.74,94.6,94.73,30197.0,77.987,78.0776,77.9622,78.0694,30197.0
2020-08-21 13:40:00,94.74,94.79,94.71,94.75,40799.0,78.0776,78.1188,78.0529,78.0859,40799.0
2020-08-21 13:45:00,94.76,94.78,94.65,94.68,34235.0,78.0941,78.1106,78.0034,78.0282,34235.0
2020-08-21 13:50:00,94.67,94.7,94.65,94.69,24748.0,78.0199,78.0447,78.0034,78.0364,24748.0
2020-08-21 13:55:00,94.68,94.76,94.67,94.74,34600.0,78.0282,78.0941,78.0199,78.0776,34600.0
2020-08-21 14:00:00,94.75,94.82,94.7,94.82,71901.0,78.0859,78.1436,78.0447,78.1436,71901.0
2020-08-21 14:05:00,94.83,94.87,94.78,94.83,96981.0,78.1518,78.1848,78.1106,78.1518,96981.0
2020-08-21 14:10:00,94.84,94.92,94.83,94.84,39163.0,78.16,78.226,78.1518,78.16,39163.0
2020-08-21 14:15:00,94.85,94.86,94.76,94.77,24353.0,78.1683,78.1765,78.0941,78.1023,24353.0
2020-08-21 14:20:00,94.78,94.87,94.77,94.83,20744.0,78.1106,78.1848,78.1023,78.1518,20744.0
2020-08-21 14:25:00,94.83,94.83,94.75,94.79,17841.0,78.1518,78.1518,78.0859,78.1188,17841.0
2020-08-21 14:30:00,94.79,94.86,94.78,94.85,15784.0,78.1188,78.1765,78.1106,78.1683,15784.0
2020-08-21 14:35:00,94.85,94.89,94.84,94.88,26629.0,78.1683,78.2012,78.16,78.193,26629.0
2020-08-21 14:40:00,94.88,94.98,94.87,94.97,22578.0,78.193,78.2754,78.1848,78.2672,22578.0
2020-08-21 14:45:00,94.97,95.0,94.88,94.9,41817.0,78.2672,78.2919,78.193,78.2095,41817.0
2020-08-21 14:50:00,94.9,94.95,94.88,94.9,20141.0,78.2095,78.2507,78.193,78.2095,20141.0
2020-08-21 14:55:00,94.9,94.93,94.88,94.91,24803.0,78.2095,78.2342,78.193,78.2177,24803.0
2020-08-21 15:00:00,94.91,94.95,94.88,94.95,34863.0,78.2177,78.2507,78.193,78.2507,34863.0
2020-08-21 15:05:00,94.95,94.97,94.92,94.95,27522.0,78.2507,78.2672,78.226,78.2507,27522.0
2020-08-21 15:10:00,94.95,94.98,94.92,94.96,21826.0,78.2507,78.2754,78.226,78.2589,21826.0
2020-08-21 15:15:00,94.95,95.02,94.93,94.94,34513.0,78.2507,78.3084,78.2342,78.2424,34513.0
2020-08-21 15:20:00,94.95,95.04,94.94,95.04,31164.0,78.2507,78.3249,78.2424,78.3249,31164.0
2020-08-21 15:25:00,95.04,95.06,94.98,95.02,32298.0,78.3249,78.3413,78.2754,78.3084,32298.0
2020-08-21 15:30:00,95.01,95.07,95.01,95.03,41813.0,78.3001,78.3496,78.3001,78.3166,41813.0
2020-08-21 15:35:00,95.02,95.07,94.96,94.97,93716.0,78.3084,78.3496,78.2589,78.2672,93716.0
2020-08-21 15:40:00,94.98,95.01,94.91,94.94,68129.0,78.2754,78.3001,78.2177,78.2424,68129.0
2020-08-21 15:45:00,94.94,94.95,94.77,94.79,78517.0,78.2424,78.2507,78.1023,78.1188,78517.0
2020-08-21 15:50:00,94.8,94.86,94.77,94.86,140770.0,78.1271,78.1765,78.1023,78.1765,140770.0
2020-08-21 15:55:00,94.86,95.01,94.85,94.87,221026.0,78.1765,78.3001,78.1683,78.1848,221026.0
2020-08-24 09:30:00,94.9,95.24,94.71,94.73,186659.0,78.2095,78.4897,78.0529,78.0694,186659.0
2020-08-24 09:35:00,94.77,94.82,94.57,94.64,63544.0,78.1023,78.1436,77.9375,77.9952,63544.0
2020-08-24 09:40:00,94.66,94.68,94.38,94.41,57139.0,78.0117,78.0282,77.7809,77.8057,57139.0
2020-08-24 09:45:00,94.41,94.56,94.33,94.41,41983.0,77.8057,77.9293,77.7397,77.8057,41983.0
2020-08-24 09:50:00,94.4,94.54,94.34,94.5,27170.0,77.7974,77.9128,77.748,77.8798,27170.0
2020-08-24 09:55:00,94.49,94.54,94.35,94.36,38689.0,77.8716,77.9128,77.7562,77.7645,38689.0
2020-08-24 10:00:00,94.36,94.39,94.27,94.38,54692.0,77.7645,77.7892,77.6903,77.7809,54692.0
2020-08-24 10:05:00,94.38,94.45,94.33,94.37,50216.0,77.7809,77.8386,77.7397,77.7727,50216.0
2020-08-24 10:10:00,94.39,94.39,94.26,94.33,29057.0,77.7892,77.7892,77.682,77.7397,29057.0
2020-08-24 10:15:00,94.36,94.37,94.23,94.31,39254.0,77.7645,77.7727,77.6573,77.7232,39254.0
2020-08-24 10:20:00,94.32,94.47,94.24,94.45,47531.0,77.7315,77.8551,77.6656,77.8386,47531.0
2020-08-24 10:25:00,94.43,94.51,94.4,94.41,29228.0,77.8221,77.8881,77.7974,77.8057,29228.0
2020-08-24 10:30:00,94.39,94.44,94.32,94.37,33400.0,77.7892,77.8304,77.7315,77.7727,33400.0
2020-08-24 10:35:00,94.37,94.44,94.26,94.28,55486.0,77.7727,77.8304,77.682,77.6985,55486.0
2020-08-24 10:40:00,94.27,94.35,94.18,94.31,43773.0,77.6903,77.7562,77.6161,77.7232,43773.0
2020-08-24 10:45:00,94.34,94.51,94.3,94.51,28734.0,77.748,77.8881,77.715,77.8881,28734.0
2020-08-24 10:50:00,94.51,94.62,94.48,94.59,44042.0,77.8881,77.9787,77.8633,77.954,44042.0
2020-08-24 10:55:00,94.6,94.66,94.48,94.56,60339.0,77.9622,78.0117,77.8633,77.9293,60339.0
2020-08-24 11:00:00,94.53,94.64,94.53,94.58,33863.0,77.9046,77.9952,77.9046,77.9458,33863.0
2020-08-24 11:05:00,94.59,94.65,94.51,94.57,32877.0,77.954,78.0034,77.8881,77.9375,32877.0
2020-08-24 11:10:00,94.56,94.64,94.54,94.55,31062.0,77.9293,77.9952,77.9128,77.921,31062.0
2020-08-24 11:15:00,94.55,94.55,94.5,94.53,13945.0,77.921,77.921,77.8798,77.9046,13945.0
2020-08-24 11:20:00,94.54,94.55,94.41,94.48,37125.0,77.9128,77.921,77.8057,77.8633,37125.0
2020-08-24 11:25:00,94.5,94.5,94.36,94.36,24711.0,77.8798,77.8798,77.7645,77.7645,24711.0
2020-08-24 11:30:00,94.36,94.46,94.33,94.35,46517.0,77.7645,77.8469,77.7397,77.7562,46517.0
2020-08-24 11:35:00,94.37,94.4,94.3,94.35,30795.0,77.7727,77.7974,77.715,77.7562,30795.0
2020-08-24 11:40:00,94.33,94.4,94.21,94.4,86482.0,77.7397,77.7974,77.6408,77.7974,86482.0
2020-08-24 11:45:00,94.4,94.4,94.31,94.32,17368.0,77.7974,77.7974,77.7232,77.7315,17368.0
2020-08-24 11:50:00,94.31,94.38,94.25,94.32,41104.0,77.7232,77.7809,77.6738,77.7315,41104.0
2020-08-24 11:55:00,94.31,94.38,94.28,94.3,31714.0,77.7232,77.7809,77.6985,77.715,31714.0
2020-08-24 12:00:00,94.29,94.38,94.28,94.35,72936.0,77.7068,77.7809,77.6985,77.7562,72936.0
2020-08-24 12:05:00,94.36,94.36,94.28,94.35,25101.0,77.7645,77.7645,77.6985,77.7562,25101.0
2020-08-24 12:10:00,94.37,94.37,94.28,94.3,16538.0,77.7727,77.7727,77.6985,77.715,16538.0
2020-08-24 12:15:00,94.29,94.37,94.28,94.37,21220.0,77.7068,77.7727,77.6985,77.7727,21220.0
2020-08-24 12:20:00,94.37,94.4,94.29,94.38,19934.0,77.7727,77.7974,77.7068,77.7809,19934.0
2020-08-24 12:25:00,94.39,94.39,94.27,94.28,26722.0,77.7892,77.7892,77.6903,77.6985,26722.0
2020-08-24 12:30:00,94.28,94.37,94.26,94.32,17070.0,77.6985,77.7727,77.682,77.7315,17070.0
2020-08-24 12:35:00,94.31,94.4,94.29,94.3,19363.0,77.7232,77.7974,77.7068,77.715,19363.0
2020-08-24 12:40:00,94.3,94.35,94.27,94.28,16458.0,77.715,77.7562,77.6903,77.6985,16458.0
2020-08-24 12:45:00,94.3,94.34,94.27,94.28,19580.0,77.715,77.748,77.6903,77.6985,19580.0
2020-08-24 12:50:00,94.27,94.33,94.23,94.25,26128.0,77.6903,77.7397,77.6573,77.6738,26128.0
2020-08-24 12:55:00,94.25,94.28,94.23,94.26,18428.0,77.6738,77.6985,77.6573,77.682,18428.0
2020-08-24 13:00:00,94.27,94.32,94.26,94.29,27730.0,77.6903,77.7315,77.682,77.7068,27730.0
2020-08-24 13:05:00,94.29,94.31,94.27,94.29,17068.0,77.7068,77.7232,77.6903,77.7068,17068.0
2020-08-24 13:10:00,94.29,94.34,94.29,94.32,26830.0,77.7068,77.748,77.7068,77.7315,26830.0
2020-08-24 13:15:00,94.32,94.36,94.3,94.33,30417.0,77.7315,77.7645,77.715,77.7397,30417.0
2020-08-24 13:20:00,94.32,94.32,94.31,94.31,11019.0,77.7315,77.7315,77.7232,77.7232,11019.0
2020-08-24 13:25:00,94.31,94.32,94.26,94.29,22629.0,77.7232,77.7315,77.682,77.7068,22629.0
2020-08-24 13:30:00,94.28,94.29,94.22,94.25,46556.0,77.6985,77.7068,77.6491,77.6738,46556.0
2020-08-24 13:35:00,94.25,94.33,94.24,94.32,27018.0,77.6738,77.7397,77.6656,77.7315,27018.0
2020-08-24 13:40:00,94.33,94.33,94.29,94.32,20008.0,77.7397,77.7397,77.7068,77.7315,20008.0
2020-08-24 13:45:00,94.31,94.33,94.25,94.3,24866.0,77.7232,77.7397,77.6738,77.715,24866.0
2020-08-24 13:50:00,94.28,94.29,94.2,94.24,20867.0,77.6985,77.7068,77.6326,77.6656,20867.0
2020-08-24 13:55:00,94.23,94.28,94.23,94.24,18903.0,77.6573,77.6985,77.6573,77.6656,18903.0
2020-08-24 14:00:00,94.26,94.37,94.25,94.35,31390.0,77.682,77.7727,77.6738,77.7562,31390.0
2020-08-24 14:05:00,94.34,94.35,94.33,94.34,12617.0,77.748,77.7562,77.7397,77.748,12617.0
2020-08-24 14:10:00,94.34,94.37,94.31,94.33,24906.0,77.748,77.7727,77.7232,77.7397,24906.0
2020-08-24 14:15:00,94.33,94.35,94.32,94.34,10938.0,77.7397,77.7562,77.7315,77.748,10938.0
2020-08-24 14:20:00,94.35,94.43,94.29,94.4,41313.0,77.7562,77.8221,77.7068,77.7974,41313.0
2020-08-24 14:25:00,94.4,94.53,94.34,94.53,95418.0,77.7974,77.9046,77.748,77.9046,95418.0
2020-08-24 14:30:00,94.53,94.58,94.51,94.56,35068.0,77.9046,77.9458,77.8881,77.9293,35068.0
2020-08-24 14:35:00,94.57,94.57,94.4,94.43,24856.0,77.9375,77.9375,77.7974,77.8221,24856.0
2020-08-24 14:40:00,94.44,94.44,94.28,94.3,20574.0,77.8304,77.8304,77.6985,77.715,20574.0
2020-08-24 14:45:00,94.32,94.36,94.28,94.3,23494.0,77.7315,77.7645,77.6985,77.715,23494.0
2020-08-24 14:50:00,94.29,94.33,94.24,94.27,33520.0,77.7068,77.7397,77.6656,77.6903,33520.0
2020-08-24 14:55:00,94.28,94.3,94.24,94.29,24682.0,77.6985,77.715,77.6656,77.7068,24682.0
2020-08-24 15:00:00,94.29,94.41,94.28,94.37,26774.0,77.7068,77.8057,77.6985,77.7727,26774.0
2020-08-24 15:05:00,94.35,94.37,94.31,94.34,21762.0,77.7562,77.7727,77.7232,77.748,21762.0
2020-08-24 15:10:00,94.34,94.4,94.32,94.39,39190.0,77.748,77.7974,77.7315,77.7892,39190.0
2020-08-24 15:15:00,94.39,94.42,94.37,94.41,22033.0,77.7892,77.8139,77.7727,77.8057,22033.0
2020-08-24 15:20:00,94.41,94.44,94.36,94.43,21590.0,77.8057,77.8304,77.7645,77.8221,21590.0
2020-08-24 15:25:00,94.44,94.47,94.4,94.46,22579.0,77.8304,77.8551,77.7974,77.8469,22579.0
2020-08-24 15:30:00,94.45,94.54,94.41,94.51,37092.0,77.8386,77.9128,77.8057,77.8881,37092.0
2020-08-24 15:35:00,94.52,94.53,94.46,94.48,25108.0,77.8963,77.9046,77.8469,77.8633,25108.0
2020-08-24 15:40:00,94.48,94.53,94.47,94.53,40939.0,77.8633,77.9046,77.8551,77.9046,40939.0
2020-08-24 15:45:00,94.52,94.61,94.51,94.58,52750.0,77.8963,77.9705,77.8881,77.9458,52750.0
2020-08-24 15:50:00,94.59,94.62,94.48,94.53,75346.0,77.954,77.9787,77.8633,77.9046,75346.0
2020-08-24 15:55:00,94.53,94.54,94.41,94.54,192477.0,77.9046,77.9128,77.8057,77.9128,192477.0
2020-08-25 09:30:00,94.21,94.44,93.91,94.11,213872.0,77.6408,77.8304,77.3936,77.5584,213872.0
2020-08-25 09:35:00,94.1,94.39,94.05,94.29,105118.0,77.5502,77.7892,77.509,77.7068,105118.0
2020-08-25 09:40:00,94.29,94.5,94.25,94.38,78145.0,77.7068,77.8798,77.6738,77.7809,78145.0
2020-08-25 09:45:00,94.39,94.45,94.25,94.39,70166.0,77.7892,77.8386,77.6738,77.7892,70166.0
2020-08-25 09:50:00,94.39,94.68,94.32,94.53,396223.0,77.7892,78.0282,77.7315,77.9046,396223.0
2020-08-25 09:55:00,94.52,94.79,94.45,94.73,94389.0,77.8963,78.1188,77.8386,78.0694,94389.0
2020-08-25 10:00:00,94.71,94.77,94.48,94.68,70930.0,78.0529,78.1023,77.8633,78.0282,70930.0
2020-08-25 10:05:00,94.69,94.7,94.51,94.55,40607.0,78.0364,78.0447,77.8881,77.921,40607.0
2020-08-25 10:10:00,94.56,94.75,94.51,94.62,41923.0,77.9293,78.0859,77.8881,77.9787,41923.0
2020-08-25 10:15:00,94.61,94.69,94.54,94.57,46321.0,77.9705,78.0364,77.9128,77.9375,46321.0
2020-08-25 10:20:00,94.55,94.62,94.52,94.53,30027.0,77.921,77.9787,77.8963,77.9046,30027.0
2020-08-25 10:25:00,94.52,94.52,94.33,94.33,133913.0,77.8963,77.8963,77.7397,77.7397,133913.0
2020-08-25 10:30:00,94.31,94.38,94.21,94.27,47465.0,77.7232,77.7809,77.6408,77.6903,47465.0
2020-08-25 10:35:00,94.25,94.46,94.25,94.44,26578.0,77.6738,77.8469,77.6738,77.8304,26578.0
2020-08-25 10:40:00,94.45,94.47,94.35,94.36,90462.0,77.8386,77.8551,77.7562,77.7645,90462.0
2020-08-25 10:45:00,94.37,94.41,94.25,94.29,47593.0,77.7727,77.8057,77.6738,77.7068,47593.0
2020-08-25 10:50:00,94.28,94.29,94.17,94.19,32107.0,77.6985,77.7068,77.6079,77.6244,32107.0
2020-08-25 10:55:00,94.18,94.26,94.16,94.24,242931.0,77.6161,77.682,77.5996,77.6656,242931.0
2020-08-25 11:00:00,94.24,94.3,94.17,94.28,115819.0,77.6656,77.715,77.6079,77.6985,115819.0
2020-08-25 11:05:00,94.28,94.29,94.16,94.17,68254.0,77.6985,77.7068,77.5996,77.6079,68254.0
2020-08-25 11:10:00,94.17,94.29,94.14,94.22,52524.0,77.6079,77.7068,77.5831,77.6491,52524.0
2020-08-25 11:15:00,94.21,94.35,94.2,94.3,67593.0,77.6408,77.7562,77.6326,77.715,67593.0
2020-08-25 11:20:00,94.3,94.31,94.21,94.29,82882.0,77.715,77.7232,77.6408,77.7068,82882.0
2020-08-25 11:25:00,94.3,94.37,94.26,94.35,42178.0,77.715,77.7727,77.682,77.7562,42178.0
2020-08-25 11:30:00,94.35,94.4,94.28,94.32,54643.0,77.7562,77.7974,77.6985,77.7315,54643.0
2020-08-25 11:35:00,94.3,94.31,94.15,94.2,38826.0,77.715,77.7232,77.5914,77.6326,38826.0
2020-08-25 11:40:00,94.19,94.28,94.13,94.19,40513.0,77.6244,77.6985,77.5749,77.6244,40513.0
2020-08-25 11:45:00,94.19,94.23,94.14,94.15,27076.0,77.6244,77.6573,77.5831,77.5914,27076.0
2020-08-25 11:50:00,94.14,94.19,94.08,94.09,29989.0,77.5831,77.6244,77.5337,77.5419,29989.0
2020-08-25 11:55:00,94.09,94.19,94.05,94.19,23071.0,77.5419,77.6244,77.509,77.6244,23071.0
2020-08-25 12:00:00,94.19,94.2,94.14,94.18,24905.0,77.6244,77.6326,77.5831,77.6161,24905.0
2020-08-25 12:05:00,94.19,94.44,94.19,94.43,32653.0,77.6244,77.8304,77.6244,77.8221,32653.0
2020-08-25 12:10:00,94.43,94.51,94.3,94.33,110593.0,77.8221,77.8881,77.715,77.7397,110593.0
2020-08-25 12:15:00,94.34,94.4,94.31,94.39,18641.0,77.748,77.7974,77.7232,77.7892,18641.0
2020-08-25 12:20:00,94.37,94.38,94.28,94.34,23859.0,77.7727,77.7809,77.6985,77.748,23859.0
2020-08-25 12:25:00,94.34,94.35,94.3,94.33,37712.0,77.748,77.7562,77.715,77.7397,37712.0
2020-08-25 12:30:00,94.33,94.35,94.23,94.3,45717.0,77.7397,77.7562,77.6573,77.715,45717.0
2020-08-25 12:35:00,94.31,94.39,94.31,94.34,31267.0,77.7232,77.7892,77.7232,77.748,31267.0
2020-08-25 12:40:00,94.34,94.39,94.33,94.37,42756.0,77.748,77.7892,77.7397,77.7727,42756.0
2020-08-25 12:45:00,94.38,94.55,94.36,94.5,141625.0,77.7809,77.921,77.7645,77.8798,141625.0
2020-08-25 12:50:00,94.51,94.6,94.37,94.39,80505.0,77.8881,77.9622,77.7727,77.7892,80505.0
2020-08-25 12:55:00,94.38,94.4,94.33,94.35,44723.0,77.7809,77.7974,77.7397,77.7562,44723.0
2020-08-25 13:00:00,94.34,94.41,94.32,94.35,34782.0,77.748,77.8057,77.7315,77.7562,34782.0
2020-08-25 13:05:00,94.35,94.4,94.22,94.37,45270.0,77.7562,77.7974,77.6491,77.7727,45270.0
2020-08-25 13:10:00,94.36,94.45,94.35,94.44,70132.0,77.7645,77.8386,77.7562,77.8304,70132.0
2020-08-25 13:15:00,94.43,94.45,94.36,94.39,25235.0,77.8221,77.8386,77.7645,77.7892,25235.0
2020-08-25 13:20:00,94.38,94.39,94.3,94.33,20124.0,77.7809,77.7892,77.715,77.7397,20124.0
2020-08-25 13:25:00,94.34,94.34,94.25,94.25,18451.0,77.748,77.748,77.6738,77.6738,18451.0
2020-08-25 13:30:00,94.26,94.28,94.22,94.22,13118.0,77.682,77.6985,77.6491,77.6491,13118.0
2020-08-25 13:35:00,94.22,94.25,94.18,94.25,18846.0,77.6491,77.6738,77.6161,77.6738,18846.0
2020-08-25 13:40:00,94.23,94.23,94.14,94.18,19603.0,77.6573,77.6573,77.5831,77.6161,19603.0
2020-08-25 13:45:00,94.16,94.22,94.15,94.19,23220.0,77.5996,77.6491,77.5914,77.6244,23220.0
2020-08-25 13:50:00,94.19,94.24,94.18,94.21,28191.0,77.6244,77.6656,77.6161,77.6408,28191.0
2020-08-25 13:55:00,94.21,94.23,94.17,94.2,27410.0,77.6408,77.6573,77.6079,77.6326,27410.0
2020-08-25 14:00:00,94.21,94.26,94.17,94.25,31410.0,77.6408,77.682,77.6079,77.6738,31410.0
2020-08-25 14:05:00,94.25,94.28,94.2,94.23,59537.0,77.6738,77.6985,77.6326,77.6573,59537.0
2020-08-25 14:10:00,94.22,94.28,94.19,94.23,80065.0,77.6491,77.6985,77.6244,77.6573,80065.0
2020-08-25 14:15:00,94.23,94.27,94.17,94.22,97168.0,77.6573,77.6903,77.6079,77.6491,97168.0
2020-08-25 14:20:00,94.21,94.25,94.19,94.22,83991.0,77.6408,77.6738,77.6244,77.6491,83991.0
2020-08-25 14:25:00,94.23,94.23,94.16,94.22,81625.0,77.6573,77.6573,77.5996,77.6491,81625.0
2020-08-25 14:30:00,94.21,94.26,94.2,94.23,66959.0,77.6408,77.682,77.6326,77.6573,66959.0
2020-08-25 14:35:00,94.23,94.28,94.19,94.27,37525.0,77.6573,77.6985,77.6244,77.6903,37525.0
2020-08-25 14:40:00,94.27,94.31,94.2,94.21,46003.0,77.6903,77.7232,77.6326,77.6408,46003.0
2020-08-25 14:45:00,94.2,94.32,94.2,94.27,29182.0,77.6326,77.7315,77.6326,77.6903,29182.0
2020-08-25 14:50:00,94.27,94.3,94.23,94.27,28229.0,77.6903,77.715,77.6573,77.6903,28229.0
2020-08-25 14:55:00,94.27,94.4,94.26,94.38,32063.0,77.6903,77.7974,77.682,77.7809,32063.0
2020-08-25 15:00:00,94.38,94.43,94.29,94.33,36522.0,77.7809,77.8221,77.7068,77.7397,36522.0
2020-08-25 15:05:00,94.34,94.34,94.23,94.25,61462.0,77.748,77.748,77.6573,77.6738,61462.0
2020-08-25 15:10:00,94.25,94.27,94.2,94.22,64404.0,77.6738,77.6903,77.6326,77.6491,64404.0
2020-08-25 15:15:00,94.21,94.25,94.19,94.22,60270.0,77.6408,77.6738,77.6244,77.6491,60270.0
2020-08-25 15:20:00,94.22,94.24,94.18,94.21,65601.0,77.6491,77.6656,77.6161,77.6408,65601.0
2020-08-25 15:25:00,94.21,94.3,94.2,94.26,83099.0,77.6408,77.715,77.6326,77.682,83099.0
2020-08-25 15:30:00,94.25,94.31,94.22,94.22,66354.0,77.6738,77.7232,77.6491,77.6491,66354.0
2020-08-25 15:35:00,94.22,94.26,94.12,94.14,139097.0,77.6491,77.682,77.5667,77.5831,139097.0
2020-08-25 15:40:00,94.15,94.16,94.1,94.11,92359.0,77.5914,77.5996,77.5502,77.5584,92359.0
2020-08-25 15:45:00,94.11,94.12,94.05,94.08,74870.0,77.5584,77.5667,77.509,77.5337,74870.0
2020-08-25 15:50:00,94.08,94.11,94.03,94.04,108549.0,77.5337,77.5584,77.4925,77.5007,108549.0
2020-08-25 15:55:00,94.05,94.08,93.98,94.07,278823.0,77.509,77.5337,77.4513,77.5255,278823.0
2020-08-26 09:30:00,93.5,93.59,93.16,93.27,370216.0,77.0557,77.1299,76.7755,76.8662,370216.0
2020-08-26 09:35:00,93.27,93.57,93.05,93.43,122467.0,76.8662,77.1134,76.6848,76.998,122467.0
2020-08-26 09:40:00,93.43,93.52,93.15,93.18,97480.0,76.998,77.0722,76.7673,76.792,97480.0
2020-08-26 09:45:00,93.16,93.2,92.96,92.98,161555.0,76.7755,76.8085,76.6107,76.6272,161555.0
2020-08-26 09:50:00,92.99,93.38,92.98,93.34,82608.0,76.6354,76.9568,76.6272,76.9238,82608.0
2020-08-26 09:55:00,93.33,93.42,93.15,93.34,99646.0,76.9156,76.9898,76.7673,76.9238,99646.0
2020-08-26 10:00:00,93.31,93.38,93.14,93.27,52008.0,76.8991,76.9568,76.759,76.8662,52008.0
2020-08-26 10:05:00,93.24,93.27,93.04,93.09,68178.0,76.8414,76.8662,76.6766,76.7178,68178.0
2020-08-26 10:10:00,93.11,93.14,93.07,93.12,68181.0,76.7343,76.759,76.7013,76.7425,68181.0
2020-08-26 10:15:00,93.12,93.41,93.1,93.29,49025.0,76.7425,76.9815,76.7261,76.8826,49025.0
2020-08-26 10:20:00,93.28,93.37,93.24,93.27,51493.0,76.8744,76.9486,76.8414,76.8662,51493.0
2020-08-26 10:25:00,93.27,93.54,93.2,93.4,122098.0,76.8662,77.0887,76.8085,76.9733,122098.0
2020-08-26 10:30:00,93.41,93.49,93.33,93.41,52602.0,76.9815,77.0475,76.9156,76.9815,52602.0
2020-08-26 10:35:00,93.41,93.43,93.3,93.32,31120.0,76.9815,76.998,76.8909,76.9074,31120.0
2020-08-26 10:40:00,93.33,93.37,93.24,93.29,49407.0,76.9156,76.9486,76.8414,76.8826,49407.0
2020-08-26 10:45:00,93.28,93.39,93.27,93.37,24618.0,76.8744,76.9651,76.8662,76.9486,24618.0
2020-08-26 10:50:00,93.38,93.45,93.33,93.34,35003.0,76.9568,77.0145,76.9156,76.9238,35003.0
2020-08-26 10:55:00,93.34,93.36,93.21,93.21,48331.0,76.9238,76.9403,76.8167,76.8167,48331.0
2020-08-26 11:00:00,93.22,93.26,93.12,93.26,49697.0,76.825,76.8579,76.7425,76.8579,49697.0
2020-08-26 11:05:00,93.25,93.26,93.09,93.11,72901.0,76.8497,76.8579,76.7178,76.7343,72901.0
2020-08-26 11:10:00,93.11,93.17,93.1,93.11,33654.0,76.7343,76.7837,76.7261,76.7343,33654.0
2020-08-26 11:15:00,93.1,93.16,93.05,93.09,47058.0,76.7261,76.7755,76.6848,76.7178,47058.0
2020-08-26 11:20:00,93.09,93.12,93.0,93.1,47137.0,76.7178,76.7425,76.6436,76.7261,47137.0
2020-08-26 11:25:00,93.09,93.13,93.06,93.08,26177.0,76.7178,76.7508,76.6931,76.7096,26177.0
2020-08-26 11:30:00,93.09,93.09,93.01,93.05,30616.0,76.7178,76.7178,76.6519,76.6848,30616.0
2020-08-26 11:35:00,93.05,93.06,92.97,93.02,76196.0,76.6848,76.6931,76.6189,76.6601,76196.0
2020-08-26 11:40:00,93.02,93.12,93.01,93.06,31913.0,76.6601,76.7425,76.6519,76.6931,31913.0
2020-08-26 11:45:00,93.05,93.07,93.0,93.03,26601.0,76.6848,76.7013,76.6436,76.6684,26601.0
2020-08-26 11:50:00,93.04,93.06,93.01,93.03,22824.0,76.6766,76.6931,76.6519,76.6684,22824.0
2020-08-26 11:55:00,93.03,93.03,92.95,92.96,26762.0,76.6684,76.6684,76.6024,76.6107,26762.0
2020-08-26 12:00:00,92.96,93.05,92.94,93.03,40937.0,76.6107,76.6848,76.5942,76.6684,40937.0
2020-08-26 12:05:00,93.03,93.09,93.01,93.05,34202.0,76.6684,76.7178,76.6519,76.6848,34202.0
2020-08-26 12:10:00,93.07,93.2,93.06,93.15,28009.0,76.7013,76.8085,76.6931,76.7673,28009.0
2020-08-26 12:15:00,93.15,93.32,93.14,93.3,41557.0,76.7673,76.9074,76.759,76.8909,41557.0
2020-08-26 12:20:00,93.3,93.36,93.25,93.34,27934.0,76.8909,76.9403,76.8497,76.9238,27934.0
2020-08-26 12:25:00,93.34,93.37,93.24,93.26,37543.0,76.9238,76.9486,76.8414,76.8579,37543.0
2020-08-26 12:30:00,93.27,93.33,93.25,93.31,35019.0,76.8662,76.9156,76.8497,76.8991,35019.0
2020-08-26 12:35:00,93.32,93.34,93.27,93.3,32592.0,76.9074,76.9238,76.8662,76.8909,32592.0
2020-08-26 12:40:00,93.29,93.41,93.28,93.39,43540.0,76.8826,76.9815,76.8744,76.9651,43540.0
2020-08-26 12:45:00,93.4,93.45,93.39,93.42,20342.0,76.9733,77.0145,76.9651,76.9898,20342.0
2020-08-26 12:50:00,93.43,93.44,93.38,93.44,16814.0,76.998,77.0063,76.9568,77.0063,16814.0
2020-08-26 12:55:00,93.43,93.46,93.42,93.45,25888.0,76.998,77.0227,76.9898,77.0145,25888.0
2020-08-26 13:00:00,93.45,93.56,93.44,93.56,31268.0,77.0145,77.1052,77.0063,77.1052,31268.0
2020-08-26 13:05:00,93.55,93.58,93.45,93.47,25244.0,77.0969,77.1216,77.0145,77.031,25244.0
2020-08-26 13:10:00,93.47,93.52,93.39,93.5,50706.0,77.031,77.0722,76.9651,77.0557,50706.0
2020-08-26 13:15:00,93.51,93.55,93.47,93.54,39326.0,77.0639,77.0969,77.031,77.0887,39326.0
2020-08-26 13:20:00,93.54,93.56,93.48,93.52,36321.0,77.0887,77.1052,77.0392,77.0722,36321.0
2020-08-26 13:25:00,93.52,93.57,93.49,93.55,25285.0,77.0722,77.1134,77.0475,77.0969,25285.0
2020-08-26 13:30:00,93.55,93.56,93.51,93.55,24695.0,77.0969,77.1052,77.0639,77.0969,24695.0
2020-08-26 13:35:00,93.54,93.63,93.51,93.58,40053.0,77.0887,77.1628,77.0639,77.1216,40053.0
2020-08-26 13:40:00,93.58,93.6,93.54,93.58,16853.0,77.1216,77.1381,77.0887,77.1216,16853.0
2020-08-26 13:45:00,93.58,93.59,93.5,93.52,17284.0,77.1216,77.1299,77.0557,77.0722,17284.0
2020-08-26 13:50:00,93.52,93.54,93.36,93.36,28780.0,77.0722,77.0887,76.9403,76.9403,28780.0
2020-08-26 13:55:00,93.37,93.42,93.35,93.41,86825.0,76.9486,76.9898,76.9321,76.9815,86825.0
2020-08-26 14:00:00,93.41,93.54,93.37,93.52,39671.0,76.9815,77.0887,76.9486,77.0722,39671.0
2020-08-26 14:05:00,93.52,93.61,93.48,93.58,16068.0,77.0722,77.1464,77.0392,77.1216,16068.0
2020-08-26 14:10:00,93.57,93.61,93.54,93.56,15240.0,77.1134,77.1464,77.0887,77.1052,15240.0
2020-08-26 14:15:00,93.58,93.65,93.53,93.65,17080.0,77.1216,77.1793,77.0804,77.1793,17080.0
2020-08-26 14:20:00,93.67,93.77,93.67,93.74,29593.0,77.1958,77.2782,77.1958,77.2535,29593.0
2020-08-26 14:25:00,93.75,93.83,93.72,93.75,29134.0,77.2617,77.3277,77.237,77.2617,29134.0
2020-08-26 14:30:00,93.76,93.84,93.74,93.78,19714.0,77.27,77.3359,77.2535,77.2865,19714.0
2020-08-26 14:35:00,93.79,93.86,93.74,93.86,24626.0,77.2947,77.3524,77.2535,77.3524,24626.0
2020-08-26 14:40:00,93.86,93.93,93.83,93.88,20267.0,77.3524,77.4101,77.3277,77.3689,20267.0
2020-08-26 14:45:00,93.86,93.95,93.86,93.92,28977.0,77.3524,77.4266,77.3524,77.4018,28977.0
2020-08-26 14:50:00,93.91,94.07,93.89,94.03,49741.0,77.3936,77.5255,77.3771,77.4925,49741.0
2020-08-26 14:55:00,94.03,94.17,94.0,94.12,85383.0,77.4925,77.6079,77.4678,77.5667,85383.0
2020-08-26 15:00:00,94.14,94.18,94.02,94.04,56030.0,77.5831,77.6161,77.4843,77.5007,56030.0
2020-08-26 15:05:00,94.05,94.2,94.05,94.16,35155.0,77.509,77.6326,77.509,77.5996,35155.0
2020-08-26 15:10:00,94.17,94.23,94.16,94.23,26217.0,77.6079,77.6573,77.5996,77.6573,26217.0
2020-08-26 15:15:00,94.23,94.29,94.15,94.28,60630.0,77.6573,77.7068,77.5914,77.6985,60630.0
2020-08-26 15:20:00,94.29,94.4,94.23,94.4,52188.0,77.7068,77.7974,77.6573,77.7974,52188.0
2020-08-26 15:25:00,94.4,94.4,94.32,94.37,43259.0,77.7974,77.7974,77.7315,77.7727,43259.0
2020-08-26 15:30:00,94.37,94.39,94.24,94.25,56989.0,77.7727,77.7892,77.6656,77.6738,56989.0
2020-08-26 15:35:00,94.25,94.37,94.24,94.26,54860.0,77.6738,77.7727,77.6656,77.682,54860.0
2020-08-26 15:40:00,94.26,94.32,94.17,94.21,63040.0,77.682,77.7315,77.6079,77.6408,63040.0
2020-08-26 15:45:00,94.21,94.31,94.2,94.31,54322.0,77.6408,77.7232,77.6326,77.7232,54322.0
2020-08-26 15:50:00,94.31,94.39,94.28,94.36,122647.0,77.7232,77.7892,77.6985,77.7645,122647.0
2020-08-26 15:55:00,94.36,94.41,94.3,94.39,157367.0,77.7645,77.8057,77.715,77.7892,157367.0
2020-08-27 09:30:00,94.33,94.36,93.87,93.93,156128.0,77.7397,77.7645,77.3606,77.4101,156128.0
2020-08-27 09:35:00,93.91,94.11,93.69,93.71,90731.0,77.3936,77.5584,77.2123,77.2288,90731.0
2020-08-27 09:40:00,93.73,93.96,93.67,93.92,60443.0,77.2453,77.4348,77.1958,77.4018,60443.0
2020-08-27 09:45:00,93.93,94.02,93.83,93.85,241763.0,77.4101,77.4843,77.3277,77.3441,241763.0
2020-08-27 09:50:00,93.83,94.52,93.8,94.5,125907.0,77.3277,77.8963,77.3029,77.8798,125907.0
2020-08-27 09:55:00,94.5,94.65,94.47,94.61,161805.0,77.8798,78.0034,77.8551,77.9705,161805.0
2020-08-27 10:00:00,94.62,94.99,94.62,94.73,99187.0,77.9787,78.2837,77.9787,78.0694,99187.0
2020-08-27 10:05:00,94.75,94.77,94.21,94.25,27370.0,78.0859,78.1023,77.6408,77.6738,27370.0
2020-08-27 10:10:00,94.25,94.34,94.18,94.19,57868.0,77.6738,77.748,77.6161,77.6244,57868.0
2020-08-27 10:15:00,94.19,94.34,94.14,94.31,35740.0,77.6244,77.748,77.5831,77.7232,35740.0
2020-08-27 10:20:00,94.33,94.43,94.31,94.43,33923.0,77.7397,77.8221,77.7232,77.8221,33923.0
2020-08-27 10:25:00,94.41,94.58,94.39,94.45,50057.0,77.8057,77.9458,77.7892,77.8386,50057.0
2020-08-27 10:30:00,94.45,94.45,94.32,94.38,27399.0,77.8386,77.8386,77.7315,77.7809,27399.0
2020-08-27 10:35:00,94.38,94.52,94.33,94.49,40367.0,77.7809,77.8963,77.7397,77.8716,40367.0
2020-08-27 10:40:00,94.48,94.54,94.42,94.53,23918.0,77.8633,77.9128,77.8139,77.9046,23918.0
2020-08-27 10:45:00,94.53,94.58,94.44,94.58,34395.0,77.9046,77.9458,77.8304,77.9458,34395.0
2020-08-27 10:50:00,94.59,94.59,94.46,94.54,27968.0,77.954,77.954,77.8469,77.9128,27968.0
2020-08-27 10:55:00,94.54,94.67,94.51,94.65,28764.0,77.9128,78.0199,77.8881,78.0034,28764.0
2020-08-27 11:00:00,94.64,94.83,94.59,94.79,38173.0,77.9952,78.1518,77.954,78.1188,38173.0
2020-08-27 11:05:00,94.79,94.84,94.71,94.81,39967.0,78.1188,78.16,78.0529,78.1353,39967.0
2020-08-27 11:10:00,94.81,94.83,94.69,94.71,44148.0,78.1353,78.1518,78.0364,78.0529,44148.0
2020-08-27 11:15:00,94.72,94.77,94.67,94.73,22940.0,78.0611,78.1023,78.0199,78.0694,22940.0
2020-08-27 11:20:00,94.73,94.76,94.54,94.6,36245.0,78.0694,78.0941,77.9128,77.9622,36245.0
2020-08-27 11:25:00,94.61,94.63,94.51,94.56,52534.0,77.9705,77.987,77.8881,77.9293,52534.0
2020-08-27 11:30:00,94.58,94.7,94.54,94.7,28973.0,77.9458,78.0447,77.9128,78.0447,28973.0
2020-08-27 11:35:00,94.7,94.79,94.68,94.76,26601.0,78.0447,78.1188,78.0282,78.0941,26601.0
2020-08-27 11:40:00,94.76,94.96,94.76,94.96,42027.0,78.0941,78.2589,78.0941,78.2589,42027.0
2020-08-27 11:45:00,94.96,95.06,94.88,94.88,87057.0,78.2589,78.3413,78.193,78.193,87057.0
2020-08-27 11:50:00,94.89,95.0,94.88,94.94,50313.0,78.2012,78.2919,78.193,78.2424,50313.0
2020-08-27 11:55:00,94.93,94.98,94.91,94.94,47015.0,78.2342,78.2754,78.2177,78.2424,47015.0
2020-08-27 12:00:00,94.93,94.97,94.83,94.95,43535.0,78.2342,78.2672,78.1518,78.2507,43535.0
2020-08-27 12:05:00,94.93,94.99,94.79,94.82,28902.0,78.2342,78.2837,78.1188,78.1436,28902.0
2020-08-27 12:10:00,94.82,94.86,94.74,94.74,30386.0,78.1436,78.1765,78.0776,78.0776,30386.0
2020-08-27 12:15:00,94.71,94.71,94.61,94.61,30894.0,78.0529,78.0529,77.9705,77.9705,30894.0
2020-08-27 12:20:00,94.61,94.64,94.56,94.6,29066.0,77.9705,77.9952,77.9293,77.9622,29066.0
2020-08-27 12:25:00,94.59,94.6,94.41,94.42,31134.0,77.954,77.9622,77.8057,77.8139,31134.0
2020-08-27 12:30:00,94.42,94.54,94.42,94.46,26007.0,77.8139,77.9128,77.8139,77.8469,26007.0
2020-08-27 12:35:00,94.48,94.54,94.42,94.52,25868.0,77.8633,77.9128,77.8139,77.8963,25868.0
2020-08-27 12:40:00,94.52,94.6,94.46,94.57,33128.0,77.8963,77.9622,77.8469,77.9375,33128.0
2020-08-27 12:45:00,94.56,94.64,94.49,94.53,23514.0,77.9293,77.9952,77.8716,77.9046,23514.0
2020-08-27 12:50:00,94.54,94.56,94.41,94.46,29351.0,77.9128,77.9293,77.8057,77.8469,29351.0
2020-08-27 12:55:00,94.47,94.59,94.45,94.52,37167.0,77.8551,77.954,77.8386,77.8963,37167.0
2020-08-27 13:00:00,94.5,94.52,94.3,94.38,40313.0,77.8798,77.8963,77.715,77.7809,40313.0
2020-08-27 13:05:00,94.37,94.52,94.34,94.4,68641.0,77.7727,77.8963,77.748,77.7974,68641.0
2020-08-27 13:10:00,94.4,94.53,94.38,94.48,31947.0,77.7974,77.9046,77.7809,77.8633,31947.0
2020-08-27 13:15:00,94.48,94.67,94.44,94.62,28534.0,77.8633,78.0199,77.8304,77.9787,28534.0
2020-08-27 13:20:00,94.6,94.65,94.55,94.61,31346.0,77.9622,78.0034,77.921,77.9705,31346.0
2020-08-27 13:25:00,94.61,94.73,94.6,94.65,35481.0,77.9705,78.0694,77.9622,78.0034,35481.0
2020-08-27 13:30:00,94.65,94.66,94.62,94.64,29505.0,78.0034,78.0117,77.9787,77.9952,29505.0
2020-08-27 13:35:00,94.64,94.69,94.55,94.61,71835.0,77.9952,78.0364,77.921,77.9705,71835.0
2020-08-27 13:40:00,94.62,94.63,94.48,94.52,49360.0,77.9787,77.987,77.8633,77.8963,49360.0
2020-08-27 13:45:00,94.51,94.58,94.5,94.52,21452.0,77.8881,77.9458,77.8798,77.8963,21452.0
2020-08-27 13:50:00,94.52,94.53,94.34,94.42,43699.0,77.8963,77.9046,77.748,77.8139,43699.0
2020-08-27 13:55:00,94.43,94.58,94.43,94.58,43151.0,77.8221,77.9458,77.8221,77.9458,43151.0
2020-08-27 14:00:00,94.57,94.77,94.55,94.75,30276.0,77.9375,78.1023,77.921,78.0859,30276.0
2020-08-27 14:05:00,94.75,94.82,94.74,94.76,33374.0,78.0859,78.1436,78.0776,78.0941,33374.0
2020-08-27 14:10:00,94.76,94.8,94.69,94.71,27449.0,78.0941,78.1271,78.0364,78.0529,27449.0
2020-08-27 14:15:00,94.71,94.78,94.64,94.78,71059.0,78.0529,78.1106,77.9952,78.1106,71059.0
2020-08-27 14:20:00,94.77,94.88,94.74,94.83,36114.0,78.1023,78.193,78.0776,78.1518,36114.0
2020-08-27 14:25:00,94.83,94.85,94.71,94.81,28472.0,78.1518,78.1683,78.0529,78.1353,28472.0
2020-08-27 14:30:00,94.82,94.85,94.75,94.83,32917.0,78.1436,78.1683,78.0859,78.1518,32917.0
2020-08-27 14:35:00,94.84,94.88,94.73,94.75,36813.0,78.16,78.193,78.0694,78.0859,36813.0
2020-08-27 14:40:00,94.74,94.81,94.7,94.73,21354.0,78.0776,78.1353,78.0447,78.0694,21354.0
2020-08-27 14:45:00,94.73,94.74,94.66,94.67,20321.0,78.0694,78.0776,78.0117,78.0199,20321.0
2020-08-27 14:50:00,94.68,94.77,94.62,94.62,37260.0,78.0282,78.1023,77.9787,77.9787,37260.0
2020-08-27 14:55:00,94.62,94.66,94.57,94.62,22572.0,77.9787,78.0117,77.9375,77.9787,22572.0
2020-08-27 15:00:00,94.62,94.7,94.62,94.63,29987.0,77.9787,78.0447,77.9787,77.987,29987.0
2020-08-27 15:05:00,94.62,94.68,94.55,94.62,34426.0,77.9787,78.0282,77.921,77.9787,34426.0
2020-08-27 15:10:00,94.62,94.65,94.55,94.55,33215.0,77.9787,78.0034,77.921,77.921,33215.0
2020-08-27 15:15:00,94.56,94.7,94.53,94.67,32624.0,77.9293,78.0447,77.9046,78.0199,32624.0
2020-08-27 15:20:00,94.67,94.74,94.65,94.68,44174.0,78.0199,78.0776,78.0034,78.0282,44174.0
2020-08-27 15:25:00,94.68,94.68,94.59,94.62,54661.0,78.0282,78.0282,77.954,77.9787,54661.0
2020-08-27 15:30:00,94.62,94.7,94.61,94.69,41050.0,77.9787,78.0447,77.9705,78.0364,41050.0
2020-08-27 15:35:00,94.69,94.7,94.57,94.57,57841.0,78.0364,78.0447,77.9375,77.9375,57841.0
2020-08-27 15:40:00,94.56,94.61,94.42,94.43,66020.0,77.9293,77.9705,77.8139,77.8221,66020.0
2020-08-27 15:45:00,94.44,94.52,94.37,94.38,93118.0,77.8304,77.8963,77.7727,77.7809,93118.0
2020-08-27 15:50:00,94.38,94.41,94.29,94.38,132013.0,77.7809,77.8057,77.7068,77.7809,132013.0
2020-08-27 15:55:00,94.38,94.43,94.26,94.31,240656.0,77.7809,77.8221,77.682,77.7232,240656.0
2020-08-28 09:30:00,94.52,94.65,94.02,94.37,134379.0,77.8963,78.0034,77.4843,77.7727,134379.0
2020-08-28 09:35:00,94.37,94.53,94.32,94.53,51294.0,77.7727,77.9046,77.7315,77.9046,51294.0
2020-08-28 09:40:00,94.53,94.64,94.46,94.56,35409.0,77.9046,77.9952,77.8469,77.9293,35409.0
2020-08-28 09:45:00,94.53,94.53,94.2,94.23,36087.0,77.9046,77.9046,77.6326,77.6573,36087.0
2020-08-28 09:50:00,94.23,94.31,94.13,94.28,49409.0,77.6573,77.7232,77.5749,77.6985,49409.0
2020-08-28 09:55:00,94.28,94.31,94.14,94.28,42511.0,77.6985,77.7232,77.5831,77.6985,42511.0
2020-08-28 10:00:00,94.28,94.28,93.98,94.26,44569.0,77.6985,77.6985,77.4513,77.682,44569.0
2020-08-28 10:05:00,94.26,94.27,94.12,94.19,27605.0,77.682,77.6903,77.5667,77.6244,27605.0
2020-08-28 10:10:00,94.18,94.22,94.11,94.11,33329.0,77.6161,77.6491,77.5584,77.5584,33329.0
2020-08-28 10:15:00,94.1,94.25,94.07,94.25,36531.0,77.5502,77.6738,77.5255,77.6738,36531.0
2020-08-28 10:20:00,94.24,94.24,94.06,94.06,44130.0,77.6656,77.6656,77.5172,77.5172,44130.0
2020-08-28 10:25:00,94.07,94.12,93.82,93.82,58126.0,77.5255,77.5667,77.3194,77.3194,58126.0
2020-08-28 10:30:00,93.82,93.97,93.81,93.92,33944.0,77.3194,77.443,77.3112,77.4018,33944.0
2020-08-28 10:35:00,93.93,93.98,93.8,93.88,27903.0,77.4101,77.4513,77.3029,77.3689,27903.0
2020-08-28 10:40:00,93.9,94.07,93.89,94.0,43932.0,77.3854,77.5255,77.3771,77.4678,43932.0
2020-08-28 10:45:00,94.02,94.24,94.01,94.08,87436.0,77.4843,77.6656,77.476,77.5337,87436.0
2020-08-28 10:50:00,94.09,94.09,94.0,94.07,43805.0,77.5419,77.5419,77.4678,77.5255,43805.0
2020-08-28 10:55:00,94.07,94.19,94.0,94.18,51369.0,77.5255,77.6244,77.4678,77.6161,51369.0
2020-08-28 11:00:00,94.2,94.25,94.05,94.1,61928.0,77.6326,77.6738,77.509,77.5502,61928.0
2020-08-28 11:05:00,94.1,94.16,94.04,94.07,32365.0,77.5502,77.5996,77.5007,77.5255,32365.0
2020-08-28 11:10:00,94.07,94.16,94.07,94.15,32002.0,77.5255,77.5996,77.5255,77.5914,32002.0
2020-08-28 11:15:00,94.14,94.16,94.02,94.09,23376.0,77.5831,77.5996,77.4843,77.5419,23376.0
2020-08-28 11:20:00,94.1,94.14,94.02,94.04,22974.0,77.5502,77.5831,77.4843,77.5007,22974.0
2020-08-28 11:25:00,94.02,94.06,94.0,94.03,25745.0,77.4843,77.5172,77.4678,77.4925,25745.0
2020-08-28 11:30:00,94.0,94.04,93.98,93.99,65124.0,77.4678,77.5007,77.4513,77.4595,65124.0
2020-08-28 11:35:00,93.99,93.99,93.69,93.73,232843.0,77.4595,77.4595,77.2123,77.2453,232843.0
2020-08-28 11:40:00,93.72,93.77,93.62,93.66,39992.0,77.237,77.2782,77.1546,77.1876,39992.0
2020-08-28 11:45:00,93.64,93.76,93.62,93.72,54442.0,77.1711,77.27,77.1546,77.237,54442.0
2020-08-28 11:50:00,93.72,93.9,93.71,93.9,49259.0,77.237,77.3854,77.2288,77.3854,49259.0
2020-08-28 11:55:00,93.89,93.95,93.85,93.91,36452.0,77.3771,77.4266,77.3441,77.3936,36452.0
2020-08-28 12:00:00,93.91,93.94,93.85,93.91,27683.0,77.3936,77.4183,77.3441,77.3936,27683.0
2020-08-28 12:05:00,93.9,93.95,93.85,93.86,21870.0,77.3854,77.4266,77.3441,77.3524,21870.0
2020-08-28 12:10:00,93.87,93.88,93.83,93.88,24932.0,77.3606,77.3689,77.3277,77.3689,24932.0
2020-08-28 12:15:00,93.88,93.92,93.85,93.86,15987.0,77.3689,77.4018,77.3441,77.3524,15987.0
2020-08-28 12:20:00,93.86,93.88,93.8,93.81,32370.0,77.3524,77.3689,77.3029,77.3112,32370.0
2020-08-28 12:25:00,93.83,93.9,93.78,93.81,38233.0,77.3277,77.3854,77.2865,77.3112,38233.0
2020-08-28 12:30:00,93.81,93.82,93.72,93.78,22978.0,77.3112,77.3194,77.237,77.2865,22978.0
2020-08-28 12:35:00,93.79,93.89,93.79,93.87,37289.0,77.2947,77.3771,77.2947,77.3606,37289.0
2020-08-28 12:40:00,93.86,93.97,93.83,93.96,32403.0,77.3524,77.443,77.3277,77.4348,32403.0
2020-08-28 12:45:00,93.95,93.99,93.9,93.96,20017.0,77.4266,77.4595,77.3854,77.4348,20017.0
2020-08-28 12:50:00,93.97,94.04,93.96,94.0,19991.0,77.443,77.5007,77.4348,77.4678,19991.0
2020-08-28 12:55:00,94.0,94.18,94.0,94.16,49906.0,77.4678,77.6161,77.4678,77.5996,49906.0
2020-08-28 13:00:00,94.15,94.16,93.98,94.03,29825.0,77.5914,77.5996,77.4513,77.4925,29825.0
2020-08-28 13:05:00,94.03,94.03,93.96,93.98,15259.0,77.4925,77.4925,77.4348,77.4513,15259.0
2020-08-28 13:10:00,93.99,94.0,93.88,93.88,22931.0,77.4595,77.4678,77.3689,77.3689,22931.0
2020-08-28 13:15:00,93.88,93.91,93.77,93.85,67038.0,77.3689,77.3936,77.2782,77.3441,67038.0
2020-08-28 13:20:00,93.86,93.91,93.83,93.9,31986.0,77.3524,77.3936,77.3277,77.3854,31986.0
2020-08-28 13:25:00,93.89,93.9,93.78,93.79,23978.0,77.3771,77.3854,77.2865,77.2947,23978.0
2020-08-28 13:30:00,93.79,93.85,93.77,93.79,21069.0,77.2947,77.3441,77.2782,77.2947,21069.0
2020-08-28 13:35:00,93.8,93.83,93.79,93.82,25220.0,77.3029,77.3277,77.2947,77.3194,25220.0
2020-08-28 13:40:00,93.82,93.87,93.82,93.87,27122.0,77.3194,77.3606,77.3194,77.3606,27122.0
2020-08-28 13:45:00,93.87,93.87,93.75,93.75,19192.0,77.3606,77.3606,77.2617,77.2617,19192.0
2020-08-28 13:50:00,93.76,93.83,93.75,93.79,22677.0,77.27,77.3277,77.2617,77.2947,22677.0
2020-08-28 13:55:00,93.79,93.8,93.73,93.77,15751.0,77.2947,77.3029,77.2453,77.2782,15751.0
2020-08-28 14:00:00,93.77,93.81,93.73,93.78,37728.0,77.2782,77.3112,77.2453,77.2865,37728.0
2020-08-28 14:05:00,93.78,93.78,93.69,93.69,27535.0,77.2865,77.2865,77.2123,77.2123,27535.0
2020-08-28 14:10:00,93.7,93.7,93.61,93.62,23717.0,77.2205,77.2205,77.1464,77.1546,23717.0
2020-08-28 14:15:00,93.62,93.73,93.62,93.71,64273.0,77.1546,77.2453,77.1546,77.2288,64273.0
2020-08-28 14:20:00,93.73,93.78,93.72,93.74,25024.0,77.2453,77.2865,77.237,77.2535,25024.0
2020-08-28 14:25:00,93.75,93.82,93.74,93.77,31973.0,77.2617,77.3194,77.2535,77.2782,31973.0
2020-08-28 14:30:00,93.77,93.78,93.7,93.73,28674.0,77.2782,77.2865,77.2205,77.2453,28674.0
2020-08-28 14:35:00,93.74,93.77,93.68,93.69,23365.0,77.2535,77.2782,77.204,77.2123,23365.0
2020-08-28 14:40:00,93.69,93.7,93.59,93.59,39137.0,77.2123,77.2205,77.1299,77.1299,39137.0
2020-08-28 14:45:00,93.58,93.65,93.53,93.64,51247.0,77.1216,77.1793,77.0804,77.1711,51247.0
2020-08-28 14:50:00,93.64,93.67,93.61,93.65,31172.0,77.1711,77.1958,77.1464,77.1793,31172.0
2020-08-28 14:55:00,93.65,93.72,93.62,93.72,28469.0,77.1793,77.237,77.1546,77.237,28469.0
2020-08-28 15:00:00,93.72,93.76,93.7,93.7,23120.0,77.237,77.27,77.2205,77.2205,23120.0
2020-08-28 15:05:00,93.7,93.8,93.7,93.77,27343.0,77.2205,77.3029,77.2205,77.2782,27343.0
2020-08-28 15:10:00,93.78,93.88,93.78,93.87,47773.0,77.2865,77.3689,77.2865,77.3606,47773.0
2020-08-28 15:15:00,93.87,93.87,93.8,93.84,31017.0,77.3606,77.3606,77.3029,77.3359,31017.0
2020-08-28 15:20:00,93.84,93.93,93.83,93.9,38760.0,77.3359,77.4101,77.3277,77.3854,38760.0
2020-08-28 15:25:00,93.89,93.9,93.83,93.83,22102.0,77.3771,77.3854,77.3277,77.3277,22102.0
2020-08-28 15:30:00,93.83,93.94,93.82,93.94,53352.0,77.3277,77.4183,77.3194,77.4183,53352.0
2020-08-28 15:35:00,93.94,93.97,93.87,93.93,43536.0,77.4183,77.443,77.3606,77.4101,43536.0
2020-08-28 15:40:00,93.93,93.95,93.84,93.87,39262.0,77.4101,77.4266,77.3359,77.3606,39262.0
2020-08-28 15:45:00,93.87,93.97,93.83,93.95,49095.0,77.3606,77.443,77.3277,77.4266,49095.0
2020-08-28 15:50:00,93.95,94.08,93.84,94.06,118657.0,77.4266,77.5337,77.3359,77.5172,118657.0
2020-08-28 15:55:00,94.07,94.2,93.98,94.17,310067.0,77.5255,77.6326,77.4513,77.6079,310067.0
2020-08-31 09:30:00,94.12,94.39,94.01,94.23,145399.0,77.5667,77.7892,77.476,77.6573,145399.0
2020-08-31 09:35:00,94.23,94.39,94.15,94.35,72024.0,77.6573,77.7892,77.5914,77.7562,72024.0
2020-08-31 09:40:00,94.37,94.54,94.3,94.47,70354.0,77.7727,77.9128,77.715,77.8551,70354.0
2020-08-31 09:45:00,94.47,94.64,94.43,94.62,64051.0,77.8551,77.9952,77.8221,77.9787,64051.0
2020-08-31 09:50:00,94.62,94.79,94.62,94.79,52439.0,77.9787,78.1188,77.9787,78.1188,52439.0
2020-08-31 09:55:00,94.79,94.89,94.71,94.82,86098.0,78.1188,78.2012,78.0529,78.1436,86098.0
2020-08-31 10:00:00,94.83,94.9,94.77,94.77,71148.0,78.1518,78.2095,78.1023,78.1023,71148.0
2020-08-31 10:05:00,94.76,94.81,94.61,94.7,59994.0,78.0941,78.1353,77.9705,78.0447,59994.0
2020-08-31 10:10:00,94.67,94.76,94.61,94.65,42123.0,78.0199,78.0941,77.9705,78.0034,42123.0
2020-08-31 10:15:00,94.66,94.71,94.58,94.67,42367.0,78.0117,78.0529,77.9458,78.0199,42367.0
2020-08-31 10:20:00,94.68,94.83,94.68,94.77,71816.0,78.0282,78.1518,78.0282,78.1023,71816.0
2020-08-31 10:25:00,94.78,94.91,94.75,94.91,203426.0,78.1106,78.2177,78.0859,78.2177,203426.0
2020-08-31 10:30:00,94.9,95.28,94.89,95.28,129418.0,78.2095,78.5226,78.2012,78.5226,129418.0
2020-08-31 10:35:00,95.28,95.31,95.18,95.21,70394.0,78.5226,78.5474,78.4402,78.465,70394.0
2020-08-31 10:40:00,95.2,95.22,95.03,95.04,34482.0,78.4567,78.4732,78.3166,78.3249,34482.0
2020-08-31 10:45:00,95.03,95.03,94.91,94.97,21570.0,78.3166,78.3166,78.2177,78.2672,21570.0
2020-08-31 10:50:00,94.97,94.97,94.89,94.89,42922.0,78.2672,78.2672,78.2012,78.2012,42922.0
2020-08-31 10:55:00,94.91,95.21,94.9,95.2,55636.0,78.2177,78.465,78.2095,78.4567,55636.0
2020-08-31 11:00:00,95.19,95.3,95.16,95.19,78936.0,78.4485,78.5391,78.4238,78.4485,78936.0
2020-08-31 11:05:00,95.19,95.19,95.07,95.1,80830.0,78.4485,78.4485,78.3496,78.3743,80830.0
2020-08-31 11:10:00,95.1,95.23,95.09,95.22,83155.0,78.3743,78.4814,78.3661,78.4732,83155.0
2020-08-31 11:15:00,95.22,95.32,95.16,95.2,94603.0,78.4732,78.5556,78.4238,78.4567,94603.0
2020-08-31 11:20:00,95.21,95.21,94.99,94.99,48343.0,78.465,78.465,78.2837,78.2837,48343.0
2020-08-31 11:25:00,95.0,95.03,94.94,94.98,36510.0,78.2919,78.3166,78.2424,78.2754,36510.0
2020-08-31 11:30:00,94.98,95.05,94.96,95.02,29573.0,78.2754,78.3331,78.2589,78.3084,29573.0
2020-08-31 11:35:00,95.04,95.19,95.01,95.12,27992.0,78.3249,78.4485,78.3001,78.3908,27992.0
2020-08-31 11:40:00,95.12,95.21,95.09,95.2,51501.0,78.3908,78.465,78.3661,78.4567,51501.0
2020-08-31 11:45:00,95.19,95.22,95.15,95.16,40754.0,78.4485,78.4732,78.4155,78.4238,40754.0
2020-08-31 11:50:00,95.15,95.17,95.04,95.04,23833.0,78.4155,78.432,78.3249,78.3249,23833.0
2020-08-31 11:55:00,95.05,95.14,95.04,95.08,19696.0,78.3331,78.4073,78.3249,78.3578,19696.0
2020-08-31 12:00:00,95.09,95.25,95.03,95.21,68130.0,78.3661,78.4979,78.3166,78.465,68130.0
2020-08-31 12:05:00,95.22,95.24,95.13,95.14,40569.0,78.4732,78.4897,78.399,78.4073,40569.0
2020-08-31 12:10:00,95.14,95.2,95.1,95.19,23123.0,78.4073,78.4567,78.3743,78.4485,23123.0
2020-08-31 12:15:00,95.2,95.29,95.19,95.29,82407.0,78.4567,78.5309,78.4485,78.5309,82407.0
2020-08-31 12:20:00,95.29,95.29,95.22,95.26,31049.0,78.5309,78.5309,78.4732,78.5062,31049.0
2020-08-31 12:25:00,95.26,95.4,95.25,95.4,43925.0,78.5062,78.6215,78.4979,78.6215,43925.0
2020-08-31 12:30:00,95.4,95.42,95.35,95.41,40575.0,78.6215,78.638,78.5803,78.6298,40575.0
2020-08-31 12:35:00,95.4,95.46,95.4,95.45,41214.0,78.6215,78.671,78.6215,78.6627,41214.0
2020-08-31 12:40:00,95.45,95.47,95.31,95.36,32702.0,78.6627,78.6792,78.5474,78.5886,32702.0
2020-08-31 12:45:00,95.36,95.43,95.33,95.38,26544.0,78.5886,78.6463,78.5639,78.6051,26544.0
2020-08-31 12:50:00,95.37,95.47,95.37,95.42,27171.0,78.5968,78.6792,78.5968,78.638,27171.0
2020-08-31 12:55:00,95.44,95.45,95.31,95.34,32728.0,78.6545,78.6627,78.5474,78.5721,32728.0
2020-08-31 13:00:00,95.35,95.35,95.28,95.31,22468.0,78.5803,78.5803,78.5226,78.5474,22468.0
2020-08-31 13:05:00,95.31,95.34,95.24,95.25,20908.0,78.5474,78.5721,78.4897,78.4979,20908.0
2020-08-31 13:10:00,95.25,95.32,95.25,95.31,18290.0,78.4979,78.5556,78.4979,78.5474,18290.0
2020-08-31 13:15:00,95.31,95.37,95.28,95.3,24620.0,78.5474,78.5968,78.5226,78.5391,24620.0
2020-08-31 13:20:00,95.29,95.32,95.26,95.31,21562.0,78.5309,78.5556,78.5062,78.5474,21562.0
2020-08-31 13:25:00,95.31,95.37,95.28,95.34,21249.0,78.5474,78.5968,78.5226,78.5721,21249.0
2020-08-31 13:30:00,95.34,95.43,95.33,95.42,27381.0,78.5721,78.6463,78.5639,78.638,27381.0
2020-08-31 13:35:00,95.43,95.44,95.34,95.35,27112.0,78.6463,78.6545,78.5721,78.5803,27112.0
2020-08-31 13:40:00,95.36,95.41,95.3,95.31,34145.0,78.5886,78.6298,78.5391,78.5474,34145.0
2020-08-31 13:45:00,95.3,95.33,95.28,95.3,21378.0,78.5391,78.5639,78.5226,78.5391,21378.0
2020-08-31 13:50:00,95.3,95.45,95.29,95.43,76119.0,78.5391,78.6627,78.5309,78.6463,76119.0
2020-08-31 13:55:00,95.44,95.47,95.41,95.44,29614.0,78.6545,78.6792,78.6298,78.6545,29614.0
2020-08-31 14:00:00,95.45,95.48,95.39,95.47,29941.0,78.6627,78.6875,78.6133,78.6792,29941.0
2020-08-31 14:05:00,95.46,95.55,95.44,95.54,42323.0,78.671,78.7452,78.6545,78.7369,42323.0
2020-08-31 14:10:00,95.55,95.68,95.54,95.68,49359.0,78.7452,78.8523,78.7369,78.8523,49359.0
2020-08-31 14:15:00,95.67,95.71,95.62,95.62,39890.0,78.8441,78.877,78.8029,78.8029,39890.0
2020-08-31 14:20:00,95.62,95.69,95.56,95.63,53261.0,78.8029,78.8605,78.7534,78.8111,53261.0
2020-08-31 14:25:00,95.62,95.64,95.52,95.53,42636.0,78.8029,78.8193,78.7204,78.7287,42636.0
2020-08-31 14:30:00,95.53,95.57,95.44,95.47,42929.0,78.7287,78.7616,78.6545,78.6792,42929.0
2020-08-31 14:35:00,95.47,95.51,95.45,95.5,42206.0,78.6792,78.7122,78.6627,78.704,42206.0
2020-08-31 14:40:00,95.5,95.64,95.48,95.59,46911.0,78.704,78.8193,78.6875,78.7781,46911.0
2020-08-31 14:45:00,95.59,95.69,95.56,95.65,44473.0,78.7781,78.8605,78.7534,78.8276,44473.0
2020-08-31 14:50:00,95.66,95.68,95.63,95.64,32570.0,78.8358,78.8523,78.8111,78.8193,32570.0
2020-08-31 14:55:00,95.64,95.69,95.62,95.65,43776.0,78.8193,78.8605,78.8029,78.8276,43776.0
2020-08-31 15:00:00,95.65,95.67,95.53,95.55,52162.0,78.8276,78.8441,78.7287,78.7452,52162.0
2020-08-31 15:05:00,95.54,95.65,95.51,95.59,49731.0,78.7369,78.8276,78.7122,78.7781,49731.0
2020-08-31 15:10:00,95.59,95.67,95.52,95.53,47322.0,78.7781,78.8441,78.7204,78.7287,47322.0
2020-08-31 15:15:00,95.52,95.6,95.5,95.52,41833.0,78.7204,78.7864,78.704,78.7204,41833.0
2020-08-31 15:20:00,95.51,95.52,95.4,95.42,85064.0,78.7122,78.7204,78.6215,78.638,85064.0
2020-08-31 15:25:00,95.41,95.52,95.4,95.5,69284.0,78.6298,78.7204,78.6215,78.704,69284.0
2020-08-31 15:30:00,95.5,95.57,95.46,95.54,59661.0,78.704,78.7616,78.671,78.7369,59661.0
2020-08-31 15:35:00,95.55,95.63,95.53,95.62,113765.0,78.7452,78.8111,78.7287,78.8029,113765.0
2020-08-31 15:40:00,95.62,95.69,95.6,95.66,158925.0,78.8029,78.8605,78.7864,78.8358,158925.0
2020-08-31 15:45:00,95.66,95.89,95.6,95.79,217300.0,78.8358,79.0254,78.7864,78.943,217300.0
2020-08-31 15:50:00,95.79,96.01,95.66,95.95,302062.0,78.943,79.1243,78.8358,79.0748,302062.0
2020-08-31 15:55:00,95.94,95.94,95.45,95.76,999856.0,79.0666,79.0666,78.6627,78.9182,999856.0
2020-09-01 09:30:00,95.52,95.92,95.46,95.58,251027.0,78.7204,79.0501,78.671,78.7699,251027.0
2020-09-01 09:35:00,95.54,95.57,94.83,94.83,213683.0,78.7369,78.7616,78.1518,78.1518,213683.0
2020-09-01 09:40:00,94.84,95.05,94.83,94.96,118192.0,78.16,78.3331,78.1518,78.2589,118192.0
2020-09-01 09:45:00,94.96,95.12,94.6,94.84,113006.0,78.2589,78.3908,77.9622,78.16,113006.0
2020-09-01 09:50:00,94.85,94.89,94.59,94.65,70047.0,78.1683,78.2012,77.954,78.0034,70047.0
2020-09-01 09:55:00,94.67,94.73,94.41,94.49,83317.0,78.0199,78.0694,77.8057,77.8716,83317.0
2020-09-01 10:00:00,94.5,94.53,93.32,93.49,602952.0,77.8798,77.9046,76.9074,77.0475,602952.0
2020-09-01 10:05:00,93.51,93.65,93.05,93.07,341772.0,77.0639,77.1793,76.6848,76.7013,341772.0
2020-09-01 10:10:00,93.1,93.62,92.92,93.5,228318.0,76.7261,77.1546,76.5777,77.0557,228318.0
2020-09-01 10:15:00,93.48,93.67,93.48,93.58,220208.0,77.0392,77.1958,77.0392,77.1216,220208.0
2020-09-01 10:20:00,93.56,93.58,93.2,93.2,126814.0,77.1052,77.1216,76.8085,76.8085,126814.0
2020-09-01 10:25:00,93.22,93.51,93.19,93.51,173564.0,76.825,77.0639,76.8002,77.0639,173564.0
2020-09-01 10:30:00,93.51,93.64,93.37,93.57,118744.0,77.0639,77.1711,76.9486,77.1134,118744.0
2020-09-01 10:35:00,93.57,93.62,93.37,93.41,240121.0,77.1134,77.1546,76.9486,76.9815,240121.0
2020-09-01 10:40:00,93.41,93.42,92.95,92.95,297880.0,76.9815,76.9898,76.6024,76.6024,297880.0
2020-09-01 10:45:00,92.97,93.03,92.88,92.89,143501.0,76.6189,76.6684,76.5447,76.553,143501.0
2020-09-01 10:50:00,92.9,92.9,92.5,92.62,215455.0,76.5612,76.5612,76.2316,76.3305,215455.0
2020-09-01 10:55:00,92.63,92.64,92.23,92.26,173596.0,76.3387,76.347,76.0091,76.0338,173596.0
2020-09-01 11:00:00,92.27,92.36,92.25,92.26,185739.0,76.042,76.1162,76.0255,76.0338,185739.0
2020-09-01 11:05:00,92.26,92.27,91.69,91.76,531321.0,76.0338,76.042,75.564,75.6217,531321.0
2020-09-01 11:10:00,91.73,92.05,91.61,91.64,319644.0,75.597,75.8607,75.4981,75.5228,319644.0
2020-09-01 11:15:00,91.66,91.76,91.37,91.58,308053.0,75.5393,75.6217,75.3003,75.4734,308053.0
2020-09-01 11:20:00,91.57,92.03,91.55,91.91,220853.0,75.4651,75.8442,75.4487,75.7453,220853.0
2020-09-01 11:25:00,91.93,92.07,91.71,91.72,493430.0,75.7618,75.8772,75.5805,75.5888,493430.0
2020-09-01 11:30:00,91.73,91.95,91.65,91.78,137895.0,75.597,75.7783,75.5311,75.6382,137895.0
2020-09-01 11:35:00,91.79,91.85,91.75,91.84,110905.0,75.6465,75.6959,75.6135,75.6877,110905.0
2020-09-01 11:40:00,91.84,91.85,91.47,91.48,168607.0,75.6877,75.6959,75.3827,75.391,168607.0
2020-09-01 11:45:00,91.49,91.53,91.42,91.5,144673.0,75.3992,75.4322,75.3415,75.4075,144673.0
2020-09-01 11:50:00,91.5,91.51,91.36,91.36,104036.0,75.4075,75.4157,75.2921,75.2921,104036.0
2020-09-01 11:55:00,91.37,91.65,91.29,91.59,157884.0,75.3003,75.5311,75.2344,75.4816,157884.0
2020-09-01 12:00:00,91.59,91.68,91.45,91.45,164805.0,75.4816,75.5558,75.3662,75.3662,164805.0
2020-09-01 12:05:00,91.45,91.65,91.3,91.64,109904.0,75.3662,75.5311,75.2426,75.5228,109904.0
2020-09-01 12:10:00,91.64,91.89,91.56,91.83,137424.0,75.5228,75.7289,75.4569,75.6794,137424.0
2020-09-01 12:15:00,91.82,92.28,91.81,92.27,177892.0,75.6712,76.0503,75.6629,76.042,177892.0
2020-09-01 12:20:00,92.27,92.35,92.04,92.04,110347.0,76.042,76.108,75.8525,75.8525,110347.0
2020-09-01 12:25:00,92.03,92.36,92.03,92.36,75075.0,75.8442,76.1162,75.8442,76.1162,75075.0
2020-09-01 12:30:00,92.36,92.47,92.26,92.3,136355.0,76.1162,76.2069,76.0338,76.0668,136355.0
2020-09-01 12:35:00,92.3,92.33,92.17,92.27,66421.0,76.0668,76.0915,75.9596,76.042,66421.0
2020-09-01 12:40:00,92.27,92.28,91.93,91.94,169330.0,76.042,76.0503,75.7618,75.7701,169330.0
2020-09-01 12:45:00,91.94,91.99,91.75,91.76,69869.0,75.7701,75.8113,75.6135,75.6217,69869.0
2020-09-01 12:50:00,91.75,91.79,91.46,91.47,118642.0,75.6135,75.6465,75.3745,75.3827,118642.0
2020-09-01 12:55:00,91.46,91.77,91.45,91.77,101637.0,75.3745,75.63,75.3662,75.63,101637.0
2020-09-01 13:00:00,91.76,91.77,91.64,91.71,88262.0,75.6217,75.63,75.5228,75.5805,88262.0
2020-09-01 13:05:00,91.72,91.73,91.64,91.68,91251.0,75.5888,75.597,75.5228,75.5558,91251.0
2020-09-01 13:10:00,91.67,91.68,91.5,91.53,54789.0,75.5476,75.5558,75.4075,75.4322,54789.0
2020-09-01 13:15:00,91.52,91.58,91.45,91.48,95860.0,75.4239,75.4734,75.3662,75.391,95860.0
2020-09-01 13:20:00,91.48,91.55,91.38,91.41,80588.0,75.391,75.4487,75.3086,75.3333,80588.0
2020-09-01 13:25:00,91.41,91.5,91.35,91.38,91498.0,75.3333,75.4075,75.2838,75.3086,91498.0
2020-09-01 13:30:00,91.38,91.51,91.36,91.49,81427.0,75.3086,75.4157,75.2921,75.3992,81427.0
2020-09-01 13:35:00,91.5,91.64,91.45,91.56,139771.0,75.4075,75.5228,75.3662,75.4569,139771.0
2020-09-01 13:40:00,91.57,91.82,91.56,91.82,193842.0,75.4651,75.6712,75.4569,75.6712,193842.0
2020-09-01 13:45:00,91.82,91.89,91.76,91.77,112654.0,75.6712,75.7289,75.6217,75.63,112654.0
2020-09-01 13:50:00,91.78,91.92,91.76,91.92,99856.0,75.6382,75.7536,75.6217,75.7536,99856.0
2020-09-01 13:55:00,91.91,92.08,91.9,92.05,142056.0,75.7453,75.8854,75.7371,75.8607,142056.0
2020-09-01 14:00:00,92.06,92.12,92.01,92.07,88960.0,75.869,75.9184,75.8278,75.8772,88960.0
2020-09-01 14:05:00,92.06,92.08,92.0,92.06,71395.0,75.869,75.8854,75.8195,75.869,71395.0
2020-09-01 14:10:00,92.06,92.14,91.98,92.01,80072.0,75.869,75.9349,75.803,75.8278,80072.0
2020-09-01 14:15:00,92.02,92.04,91.84,91.84,83722.0,75.836,75.8525,75.6877,75.6877,83722.0
2020-09-01 14:20:00,91.85,91.87,91.75,91.82,94805.0,75.6959,75.7124,75.6135,75.6712,94805.0
2020-09-01 14:25:00,91.83,91.88,91.76,91.86,61583.0,75.6794,75.7206,75.6217,75.7041,61583.0
2020-09-01 14:30:00,91.85,91.86,91.62,91.68,90899.0,75.6959,75.7041,75.5063,75.5558,90899.0
2020-09-01 14:35:00,91.68,91.75,91.63,91.74,68612.0,75.5558,75.6135,75.5146,75.6052,68612.0
2020-09-01 14:40:00,91.73,91.85,91.67,91.74,67724.0,75.597,75.6959,75.5476,75.6052,67724.0
2020-09-01 14:45:00,91.74,91.94,91.71,91.94,64686.0,75.6052,75.7701,75.5805,75.7701,64686.0
2020-09-01 14:50:00,91.94,91.97,91.91,91.94,65532.0,75.7701,75.7948,75.7453,75.7701,65532.0
2020-09-01 14:55:00,91.94,92.08,91.9,92.08,113076.0,75.7701,75.8854,75.7371,75.8854,113076.0
2020-09-01 15:00:00,92.08,92.1,91.98,92.05,70349.0,75.8854,75.9019,75.803,75.8607,70349.0
2020-09-01 15:05:00,92.05,92.08,91.97,92.02,78371.0,75.8607,75.8854,75.7948,75.836,78371.0
2020-09-01 15:10:00,92.02,92.02,91.85,91.86,81610.0,75.836,75.836,75.6959,75.7041,81610.0
2020-09-01 15:15:00,91.87,91.96,91.86,91.94,92177.0,75.7124,75.7866,75.7041,75.7701,92177.0
2020-09-01 15:20:00,91.95,92.15,91.94,92.09,142484.0,75.7783,75.9431,75.7701,75.8937,142484.0
2020-09-01 15:25:00,92.1,92.18,91.96,91.97,219774.0,75.9019,75.9679,75.7866,75.7948,219774.0
2020-09-01 15:30:00,91.98,92.09,91.97,92.09,87963.0,75.803,75.8937,75.7948,75.8937,87963.0
2020-09-01 15:35:00,92.09,92.15,91.95,91.97,104040.0,75.8937,75.9431,75.7783,75.7948,104040.0
2020-09-01 15:40:00,91.97,92.04,91.96,92.04,132219.0,75.7948,75.8525,75.7866,75.8525,132219.0
2020-09-01 15:45:00,92.04,92.08,91.93,92.03,166448.0,75.8525,75.8854,75.7618,75.8442,166448.0
2020-09-01 15:50:00,92.02,92.08,91.86,92.07,248241.0,75.836,75.8854,75.7041,75.8772,248241.0
2020-09-01 15:55:00,92.07,92.31,92.0,92.25,491551.0,75.8772,76.075,75.8195,76.0255,491551.0
2020-09-02 09:30:00,92.07,92.89,91.9,92.57,430332.0,75.8772,76.553,75.7371,76.2893,430332.0
2020-09-02 09:35:00,92.53,92.7,92.34,92.52,240431.0,76.2563,76.3964,76.0997,76.2481,240431.0
2020-09-02 09:40:00,92.52,92.56,92.33,92.33,152099.0,76.2481,76.281,76.0915,76.0915,152099.0
2020-09-02 09:45:00,92.34,92.63,92.34,92.59,142621.0,76.0997,76.3387,76.0997,76.3058,142621.0
2020-09-02 09:50:00,92.57,92.71,92.36,92.43,183409.0,76.2893,76.4046,76.1162,76.1739,183409.0
2020-09-02 09:55:00,92.44,92.49,92.25,92.36,232057.0,76.1821,76.2233,76.0255,76.1162,232057.0
2020-09-02 10:00:00,92.36,92.83,92.24,92.78,232025.0,76.1162,76.5035,76.0173,76.4623,232025.0
2020-09-02 10:05:00,92.79,92.92,92.48,92.5,179748.0,76.4706,76.5777,76.2151,76.2316,179748.0
2020-09-02 10:10:00,92.5,92.54,92.35,92.43,96212.0,76.2316,76.2645,76.108,76.1739,96212.0
2020-09-02 10:15:00,92.43,92.56,92.35,92.53,73840.0,76.1739,76.281,76.108,76.2563,73840.0
2020-09-02 10:20:00,92.51,92.66,92.51,92.61,69097.0,76.2398,76.3634,76.2398,76.3222,69097.0
2020-09-02 10:25:00,92.61,92.8,92.6,92.63,68912.0,76.3222,76.4788,76.314,76.3387,68912.0
2020-09-02 10:30:00,92.65,93.01,92.56,92.97,128207.0,76.3552,76.6519,76.281,76.6189,128207.0
2020-09-02 10:35:00,92.97,93.17,92.96,93.06,124292.0,76.6189,76.7837,76.6107,76.6931,124292.0
2020-09-02 10:40:00,93.07,93.07,92.81,92.85,98480.0,76.7013,76.7013,76.4871,76.52,98480.0
2020-09-02 10:45:00,92.86,93.01,92.83,93.0,67764.0,76.5283,76.6519,76.5035,76.6436,67764.0
2020-09-02 10:50:00,93.0,93.01,92.82,92.83,67143.0,76.6436,76.6519,76.4953,76.5035,67143.0
2020-09-02 10:55:00,92.82,92.86,92.72,92.79,60014.0,76.4953,76.5283,76.4129,76.4706,60014.0
2020-09-02 11:00:00,92.8,92.85,92.65,92.66,63051.0,76.4788,76.52,76.3552,76.3634,63051.0
2020-09-02 11:05:00,92.65,92.82,92.58,92.81,61295.0,76.3552,76.4953,76.2975,76.4871,61295.0
2020-09-02 11:10:00,92.81,92.89,92.75,92.81,57806.0,76.4871,76.553,76.4376,76.4871,57806.0
2020-09-02 11:15:00,92.81,92.97,92.8,92.96,42332.0,76.4871,76.6189,76.4788,76.6107,42332.0
2020-09-02 11:20:00,92.97,93.16,92.97,93.11,69131.0,76.6189,76.7755,76.6189,76.7343,69131.0
2020-09-02 11:25:00,93.1,93.12,92.94,93.06,54984.0,76.7261,76.7425,76.5942,76.6931,54984.0
2020-09-02 11:30:00,93.07,93.16,93.0,93.09,57432.0,76.7013,76.7755,76.6436,76.7178,57432.0
2020-09-02 11:35:00,93.08,93.38,93.08,93.32,84569.0,76.7096,76.9568,76.7096,76.9074,84569.0
2020-09-02 11:40:00,93.32,93.37,93.2,93.35,55125.0,76.9074,76.9486,76.8085,76.9321,55125.0
2020-09-02 11:45:00,93.36,93.51,93.36,93.42,64256.0,76.9403,77.0639,76.9403,76.9898,64256.0
2020-09-02 11:50:00,93.43,93.49,93.33,93.47,49113.0,76.998,77.0475,76.9156,77.031,49113.0
2020-09-02 11:55:00,93.48,93.64,93.47,93.59,63519.0,77.0392,77.1711,77.031,77.1299,63519.0
2020-09-02 12:00:00,93.6,93.61,93.45,93.5,40344.0,77.1381,77.1464,77.0145,77.0557,40344.0
2020-09-02 12:05:00,93.49,93.56,93.45,93.52,37885.0,77.0475,77.1052,77.0145,77.0722,37885.0
2020-09-02 12:10:00,93.52,93.53,93.34,93.35,45685.0,77.0722,77.0804,76.9238,76.9321,45685.0
2020-09-02 12:15:00,93.35,93.39,93.21,93.3,47271.0,76.9321,76.9651,76.8167,76.8909,47271.0
2020-09-02 12:20:00,93.31,93.43,93.29,93.38,44803.0,76.8991,76.998,76.8826,76.9568,44803.0
2020-09-02 12:25:00,93.37,93.39,93.28,93.29,35634.0,76.9486,76.9651,76.8744,76.8826,35634.0
2020-09-02 12:30:00,93.28,93.3,93.25,93.27,21581.0,76.8744,76.8909,76.8497,76.8662,21581.0
2020-09-02 12:35:00,93.28,93.43,93.26,93.41,43096.0,76.8744,76.998,76.8579,76.9815,43096.0
2020-09-02 12:40:00,93.41,93.47,93.35,93.43,28195.0,76.9815,77.031,76.9321,76.998,28195.0
2020-09-02 12:45:00,93.41,93.45,93.39,93.42,35256.0,76.9815,77.0145,76.9651,76.9898,35256.0
2020-09-02 12:50:00,93.42,93.48,93.4,93.45,39491.0,76.9898,77.0392,76.9733,77.0145,39491.0
2020-09-02 12:55:00,93.45,93.51,93.44,93.48,34616.0,77.0145,77.0639,77.0063,77.0392,34616.0
2020-09-02 13:00:00,93.47,93.56,93.44,93.51,38140.0,77.031,77.1052,77.0063,77.0639,38140.0
2020-09-02 13:05:00,93.51,93.51,93.38,93.42,54886.0,77.0639,77.0639,76.9568,76.9898,54886.0
2020-09-02 13:10:00,93.42,93.42,93.27,93.28,75417.0,76.9898,76.9898,76.8662,76.8744,75417.0
2020-09-02 13:15:00,93.29,93.4,93.25,93.37,39519.0,76.8826,76.9733,76.8497,76.9486,39519.0
2020-09-02 13:20:00,93.37,93.49,93.33,93.42,71465.0,76.9486,77.0475,76.9156,76.9898,71465.0
2020-09-02 13:25:00,93.41,93.43,93.15,93.15,36387.0,76.9815,76.998,76.7673,76.7673,36387.0
2020-09-02 13:30:00,93.17,93.28,93.15,93.16,49273.0,76.7837,76.8744,76.7673,76.7755,49273.0
2020-09-02 13:35:00,93.17,93.21,93.15,93.16,31369.0,76.7837,76.8167,76.7673,76.7755,31369.0
2020-09-02 13:40:00,93.17,93.19,93.08,93.09,62692.0,76.7837,76.8002,76.7096,76.7178,62692.0
2020-09-02 13:45:00,93.08,93.12,93.06,93.08,24338.0,76.7096,76.7425,76.6931,76.7096,24338.0
2020-09-02 13:50:00,93.08,93.19,93.08,93.14,31299.0,76.7096,76.8002,76.7096,76.759,31299.0
2020-09-02 13:55:00,93.15,93.21,93.1,93.16,27057.0,76.7673,76.8167,76.7261,76.7755,27057.0
2020-09-02 14:00:00,93.16,93.2,93.07,93.1,42617.0,76.7755,76.8085,76.7013,76.7261,42617.0
2020-09-02 14:05:00,93.09,93.14,93.06,93.08,69387.0,76.7178,76.759,76.6931,76.7096,69387.0
2020-09-02 14:10:00,93.09,93.16,93.06,93.14,57923.0,76.7178,76.7755,76.6931,76.759,57923.0
2020-09-02 14:15:00,93.14,93.28,93.11,93.26,51428.0,76.759,76.8744,76.7343,76.8579,51428.0
2020-09-02 14:20:00,93.26,93.34,93.24,93.29,47140.0,76.8579,76.9238,76.8414,76.8826,47140.0
2020-09-02 14:25:00,93.29,93.35,93.27,93.33,35102.0,76.8826,76.9321,76.8662,76.9156,35102.0
2020-09-02 14:30:00,93.33,93.41,93.31,93.34,60787.0,76.9156,76.9815,76.8991,76.9238,60787.0
2020-09-02 14:35:00,93.34,93.34,93.24,93.24,29448.0,76.9238,76.9238,76.8414,76.8414,29448.0
2020-09-02 14:40:00,93.25,93.33,93.25,93.32,27885.0,76.8497,76.9156,76.8497,76.9074,27885.0
2020-09-02 14:45:00,93.31,93.41,93.29,93.39,28680.0,76.8991,76.9815,76.8826,76.9651,28680.0
2020-09-02 14:50:00,93.4,93.51,93.39,93.51,55987.0,76.9733,77.0639,76.9651,77.0639,55987.0
2020-09-02 14:55:00,93.51,93.62,93.49,93.62,70882.0,77.0639,77.1546,77.0475,77.1546,70882.0
2020-09-02 15:00:00,93.61,93.72,93.6,93.72,74970.0,77.1464,77.237,77.1381,77.237,74970.0
2020-09-02 15:05:00,93.73,93.75,93.6,93.74,58598.0,77.2453,77.2617,77.1381,77.2535,58598.0
2020-09-02 15:10:00,93.73,93.95,93.73,93.92,75757.0,77.2453,77.4266,77.2453,77.4018,75757.0
2020-09-02 15:15:00,93.91,93.99,93.87,93.97,72393.0,77.3936,77.4595,77.3606,77.443,72393.0
2020-09-02 15:20:00,93.96,94.0,93.93,93.99,69948.0,77.4348,77.4678,77.4101,77.4595,69948.0
2020-09-02 15:25:00,93.99,94.11,93.98,94.08,104679.0,77.4595,77.5584,77.4513,77.5337,104679.0
2020-09-02 15:30:00,94.08,94.23,94.06,94.22,157195.0,77.5337,77.6573,77.5172,77.6491,157195.0
2020-09-02 15:35:00,94.23,94.24,94.07,94.13,128304.0,77.6573,77.6656,77.5255,77.5749,128304.0
2020-09-02 15:40:00,94.13,94.23,94.02,94.06,223727.0,77.5749,77.6573,77.4843,77.5172,223727.0
2020-09-02 15:45:00,94.04,94.19,93.99,94.17,148410.0,77.5007,77.6244,77.4595,77.6079,148410.0
2020-09-02 15:50:00,94.17,94.17,93.89,94.0,187539.0,77.6079,77.6079,77.3771,77.4678,187539.0
2020-09-02 15:55:00,94.0,94.07,93.87,93.94,319099.0,77.4678,77.5255,77.3606,77.4183,319099.0
2020-09-03 09:30:00,93.88,94.2,93.75,94.15,166686.0,77.3689,77.6326,77.2617,77.5914,166686.0
2020-09-03 09:35:00,94.15,94.2,93.94,94.0,73601.0,77.5914,77.6326,77.4183,77.4678,73601.0
2020-09-03 09:40:00,93.99,94.03,93.74,93.96,60494.0,77.4595,77.4925,77.2535,77.4348,60494.0
2020-09-03 09:45:00,93.96,94.31,93.88,94.29,85253.0,77.4348,77.7232,77.3689,77.7068,85253.0
2020-09-03 09:50:00,94.28,94.28,93.9,93.95,68626.0,77.6985,77.6985,77.3854,77.4266,68626.0
2020-09-03 09:55:00,93.95,94.31,93.88,94.25,49161.0,77.4266,77.7232,77.3689,77.6738,49161.0
2020-09-03 10:00:00,94.24,94.24,93.85,93.9,81528.0,77.6656,77.6656,77.3441,77.3854,81528.0
2020-09-03 10:05:00,93.9,94.13,93.86,93.94,51029.0,77.3854,77.5749,77.3524,77.4183,51029.0
2020-09-03 10:10:00,93.93,93.93,93.76,93.8,49436.0,77.4101,77.4101,77.27,77.3029,49436.0
2020-09-03 10:15:00,93.78,93.88,93.76,93.79,45156.0,77.2865,77.3689,77.27,77.2947,45156.0
2020-09-03 10:20:00,93.8,93.8,93.41,93.52,72661.0,77.3029,77.3029,76.9815,77.0722,72661.0
2020-09-03 10:25:00,93.54,93.69,93.5,93.68,57884.0,77.0887,77.2123,77.0557,77.204,57884.0
2020-09-03 10:30:00,93.67,93.67,93.56,93.63,69514.0,77.1958,77.1958,77.1052,77.1628,69514.0
2020-09-03 10:35:00,93.64,93.67,93.47,93.55,120874.0,77.1711,77.1958,77.031,77.0969,120874.0
2020-09-03 10:40:00,93.56,93.65,93.43,93.62,94032.0,77.1052,77.1793,76.998,77.1546,94032.0
2020-09-03 10:45:00,93.61,93.97,93.53,93.53,89552.0,77.1464,77.443,77.0804,77.0804,89552.0
2020-09-03 10:50:00,93.55,93.61,93.4,93.47,111275.0,77.0969,77.1464,76.9733,77.031,111275.0
2020-09-03 10:55:00,93.46,93.46,92.93,93.05,64026.0,77.0227,77.0227,76.586,76.6848,64026.0
2020-09-03 11:00:00,93.04,93.19,92.86,92.86,47977.0,76.6766,76.8002,76.5283,76.5283,47977.0
2020-09-03 11:05:00,92.85,92.91,92.63,92.7,53999.0,76.52,76.5695,76.3387,76.3964,53999.0
2020-09-03 11:10:00,92.7,92.85,92.62,92.66,52947.0,76.3964,76.52,76.3305,76.3634,52947.0
2020-09-03 11:15:00,92.66,92.67,92.03,92.04,84789.0,76.3634,76.3717,75.8442,75.8525,84789.0
2020-09-03 11:20:00,92.06,92.42,92.03,92.36,92324.0,75.869,76.1657,75.8442,76.1162,92324.0
2020-09-03 11:25:00,92.39,92.58,92.23,92.54,99159.0,76.1409,76.2975,76.0091,76.2645,99159.0
2020-09-03 11:30:00,92.54,92.62,92.27,92.29,58634.0,76.2645,76.3305,76.042,76.0585,58634.0
2020-09-03 11:35:00,92.29,92.56,92.18,92.53,68936.0,76.0585,76.281,75.9679,76.2563,68936.0
2020-09-03 11:40:00,92.54,92.61,92.43,92.45,40092.0,76.2645,76.3222,76.1739,76.1904,40092.0
2020-09-03 11:45:00,92.46,92.74,92.33,92.58,59536.0,76.1986,76.4294,76.0915,76.2975,59536.0
2020-09-03 11:50:00,92.57,92.64,92.47,92.55,46841.0,76.2893,76.347,76.2069,76.2728,46841.0
2020-09-03 11:55:00,92.56,92.56,92.38,92.46,62036.0,76.281,76.281,76.1327,76.1986,62036.0
2020-09-03 12:00:00,92.46,92.52,92.21,92.28,56614.0,76.1986,76.2481,75.9926,76.0503,56614.0
2020-09-03 12:05:00,92.31,92.37,92.18,92.28,34905.0,76.075,76.1244,75.9679,76.0503,34905.0
2020-09-03 12:10:00,92.27,92.33,92.23,92.31,35341.0,76.042,76.0915,76.0091,76.075,35341.0
2020-09-03 12:15:00,92.31,92.5,92.24,92.44,41235.0,76.075,76.2316,76.0173,76.1821,41235.0
2020-09-03 12:20:00,92.43,92.44,92.28,92.32,36494.0,76.1739,76.1821,76.0503,76.0832,36494.0
2020-09-03 12:25:00,92.31,92.37,92.13,92.14,54995.0,76.075,76.1244,75.9267,75.9349,54995.0
2020-09-03 12:30:00,92.14,92.28,91.81,91.82,102211.0,75.9349,76.0503,75.6629,75.6712,102211.0
2020-09-03 12:35:00,91.81,92.08,91.8,92.06,70700.0,75.6629,75.8854,75.6547,75.869,70700.0
2020-09-03 12:40:00,92.03,92.07,91.96,91.99,108560.0,75.8442,75.8772,75.7866,75.8113,108560.0
2020-09-03 12:45:00,92.0,92.17,91.82,91.87,59350.0,75.8195,75.9596,75.6712,75.7124,59350.0
2020-09-03 12:50:00,91.86,91.97,91.76,91.89,44691.0,75.7041,75.7948,75.6217,75.7289,44691.0
2020-09-03 12:55:00,91.87,92.02,91.71,91.72,65552.0,75.7124,75.836,75.5805,75.5888,65552.0
2020-09-03 13:00:00,91.75,91.75,91.3,91.34,67381.0,75.6135,75.6135,75.2426,75.2756,67381.0
2020-09-03 13:05:00,91.35,91.56,91.31,91.55,48074.0,75.2838,75.4569,75.2509,75.4487,48074.0
2020-09-03 13:10:00,91.51,91.74,91.51,91.69,45888.0,75.4157,75.6052,75.4157,75.564,45888.0
2020-09-03 13:15:00,91.68,91.69,91.51,91.57,52286.0,75.5558,75.564,75.4157,75.4651,52286.0
2020-09-03 13:20:00,91.57,91.65,91.5,91.58,69275.0,75.4651,75.5311,75.4075,75.4734,69275.0
2020-09-03 13:25:00,91.58,91.68,91.43,91.59,66045.0,75.4734,75.5558,75.3498,75.4816,66045.0
2020-09-03 13:30:00,91.58,91.59,91.25,91.39,78532.0,75.4734,75.4816,75.2014,75.3168,78532.0
2020-09-03 13:35:00,91.39,91.47,91.32,91.37,39173.0,75.3168,75.3827,75.2591,75.3003,39173.0
2020-09-03 13:40:00,91.37,91.46,91.31,91.32,41978.0,75.3003,75.3745,75.2509,75.2591,41978.0
2020-09-03 13:45:00,91.33,91.43,91.25,91.26,55074.0,75.2674,75.3498,75.2014,75.2097,55074.0
2020-09-03 13:50:00,91.25,91.47,91.23,91.46,85939.0,75.2014,75.3827,75.1849,75.3745,85939.0
2020-09-03 13:55:00,91.45,91.54,91.4,91.44,59353.0,75.3662,75.4404,75.325,75.358,59353.0
2020-09-03 14:00:00,91.41,91.59,91.34,91.52,80111.0,75.3333,75.4816,75.2756,75.4239,80111.0
2020-09-03 14:05:00,91.52,91.7,91.46,91.53,55273.0,75.4239,75.5723,75.3745,75.4322,55273.0
2020-09-03 14:10:00,91.51,91.68,91.45,91.52,94247.0,75.4157,75.5558,75.3662,75.4239,94247.0
2020-09-03 14:15:00,91.52,91.52,91.25,91.27,131956.0,75.4239,75.4239,75.2014,75.2179,131956.0
2020-09-03 14:20:00,91.3,91.35,91.25,91.29,47957.0,75.2426,75.2838,75.2014,75.2344,47957.0
2020-09-03 14:25:00,91.29,91.44,91.24,91.37,68388.0,75.2344,75.358,75.1932,75.3003,68388.0
2020-09-03 14:30:00,91.37,91.74,91.33,91.72,86942.0,75.3003,75.6052,75.2674,75.5888,86942.0
2020-09-03 14:35:00,91.7,91.92,91.67,91.78,110246.0,75.5723,75.7536,75.5476,75.6382,110246.0
2020-09-03 14:40:00,91.79,91.84,91.52,91.56,146006.0,75.6465,75.6877,75.4239,75.4569,146006.0
2020-09-03 14:45:00,91.56,91.67,91.48,91.5,42961.0,75.4569,75.5476,75.391,75.4075,42961.0
2020-09-03 14:50:00,91.5,91.59,91.3,91.31,48323.0,75.4075,75.4816,75.2426,75.2509,48323.0
2020-09-03 14:55:00,91.31,91.36,91.17,91.18,103505.0,75.2509,75.2921,75.1355,75.1437,103505.0
2020-09-03 15:00:00,91.19,91.3,91.09,91.13,117023.0,75.152,75.2426,75.0696,75.1025,117023.0
2020-09-03 15:05:00,91.14,91.33,91.12,91.25,88526.0,75.1108,75.2674,75.0943,75.2014,88526.0
2020-09-03 15:10:00,91.26,91.45,91.14,91.44,87309.0,75.2097,75.3662,75.1108,75.358,87309.0
2020-09-03 15:15:00,91.44,91.55,91.4,91.48,114483.0,75.358,75.4487,75.325,75.391,114483.0
2020-09-03 15:20:00,91.48,91.56,91.41,91.51,142092.0,75.391,75.4569,75.3333,75.4157,142092.0
2020-09-03 15:25:00,91.51,91.71,91.44,91.45,142873.0,75.4157,75.5805,75.358,75.3662,142873.0
2020-09-03 15:30:00,91.44,91.63,91.35,91.36,126771.0,75.358,75.5146,75.2838,75.2921,126771.0
2020-09-03 15:35:00,91.36,91.75,91.36,91.55,128611.0,75.2921,75.6135,75.2921,75.4487,128611.0
2020-09-03 15:40:00,91.56,91.64,91.48,91.51,102141.0,75.4569,75.5228,75.391,75.4157,102141.0
2020-09-03 15:45:00,91.52,91.58,91.36,91.39,136527.0,75.4239,75.4734,75.2921,75.3168,136527.0
2020-09-03 15:50:00,91.38,91.81,91.26,91.76,236490.0,75.3086,75.6629,75.2097,75.6217,236490.0
2020-09-03 15:55:00,91.77,91.93,91.74,91.85,362841.0,75.63,75.7618,75.6052,75.6959,362841.0
2020-09-04 09:30:00,92.08,92.6,91.93,92.09,205156.0,75.8854,76.314,75.7618,75.8937,205156.0
2020-09-04 09:35:00,92.03,92.31,92.03,92.23,51719.0,75.8442,76.075,75.8442,76.0091,51719.0
2020-09-04 09:40:00,92.24,92.68,92.24,92.6,87725.0,76.0173,76.3799,76.0173,76.314,87725.0
2020-09-04 09:45:00,92.6,92.76,92.4,92.4,82933.0,76.314,76.4459,76.1492,76.1492,82933.0
2020-09-04 09:50:00,92.41,92.54,92.34,92.41,120320.0,76.1574,76.2645,76.0997,76.1574,120320.0
2020-09-04 09:55:00,92.41,92.67,92.34,92.58,110872.0,76.1574,76.3717,76.0997,76.2975,110872.0
2020-09-04 10:00:00,92.56,93.14,92.54,92.88,130375.0,76.281,76.759,76.2645,76.5447,130375.0
2020-09-04 10:05:00,92.86,92.9,92.66,92.72,72205.0,76.5283,76.5612,76.3634,76.4129,72205.0
2020-09-04 10:10:00,92.71,92.76,92.53,92.58,60148.0,76.4046,76.4459,76.2563,76.2975,60148.0
2020-09-04 10:15:00,92.6,92.7,92.27,92.28,62046.0,76.314,76.3964,76.042,76.0503,62046.0
2020-09-04 10:20:00,92.29,92.49,92.17,92.23,75189.0,76.0585,76.2233,75.9596,76.0091,75189.0
2020-09-04 10:25:00,92.24,92.31,91.86,91.87,96220.0,76.0173,76.075,75.7041,75.7124,96220.0
2020-09-04 10:30:00,91.9,92.05,91.82,91.82,87401.0,75.7371,75.8607,75.6712,75.6712,87401.0
2020-09-04 10:35:00,91.81,91.87,91.35,91.66,113471.0,75.6629,75.7124,75.2838,75.5393,113471.0
2020-09-04 10:40:00,91.65,91.81,90.87,91.1,213145.0,75.5311,75.6629,74.8883,75.0778,213145.0
2020-09-04 10:45:00,91.08,91.55,91.08,91.55,145684.0,75.0613,75.4487,75.0613,75.4487,145684.0
2020-09-04 10:50:00,91.56,91.71,91.35,91.63,191354.0,75.4569,75.5805,75.2838,75.5146,191354.0
2020-09-04 10:55:00,91.63,91.94,91.62,91.82,123927.0,75.5146,75.7701,75.5063,75.6712,123927.0
2020-09-04 11:00:00,91.8,91.86,91.49,91.64,119105.0,75.6547,75.7041,75.3992,75.5228,119105.0
2020-09-04 11:05:00,91.65,91.75,91.31,91.34,58342.0,75.5311,75.6135,75.2509,75.2756,58342.0
2020-09-04 11:10:00,91.36,91.49,91.16,91.34,53546.0,75.2921,75.3992,75.1273,75.2756,53546.0
2020-09-04 11:15:00,91.33,91.37,90.88,91.13,170360.0,75.2674,75.3003,74.8965,75.1025,170360.0
2020-09-04 11:20:00,91.13,91.15,90.65,90.83,123224.0,75.1025,75.119,74.7069,74.8553,123224.0
2020-09-04 11:25:00,90.83,90.92,90.73,90.9,92224.0,74.8553,74.9295,74.7729,74.913,92224.0
2020-09-04 11:30:00,90.9,91.23,90.9,91.12,262774.0,74.913,75.1849,74.913,75.0943,262774.0
2020-09-04 11:35:00,91.12,91.35,91.03,91.04,87984.0,75.0943,75.2838,75.0201,75.0284,87984.0
2020-09-04 11:40:00,91.04,91.15,90.82,90.87,75583.0,75.0284,75.119,74.847,74.8883,75583.0
2020-09-04 11:45:00,90.95,91.0,90.83,90.91,60760.0,74.9542,74.9954,74.8553,74.9212,60760.0
2020-09-04 11:50:00,90.9,91.04,90.83,91.03,56059.0,74.913,75.0284,74.8553,75.0201,56059.0
2020-09-04 11:55:00,91.02,91.05,90.79,90.92,82139.0,75.0119,75.0366,74.8223,74.9295,82139.0
2020-09-04 12:00:00,90.9,90.91,90.69,90.75,82042.0,74.913,74.9212,74.7399,74.7894,82042.0
2020-09-04 12:05:00,90.75,90.82,90.67,90.73,54226.0,74.7894,74.847,74.7234,74.7729,54226.0
2020-09-04 12:10:00,90.72,90.88,90.64,90.7,75146.0,74.7646,74.8965,74.6987,74.7482,75146.0
2020-09-04 12:15:00,90.71,90.75,90.58,90.66,96672.0,74.7564,74.7894,74.6493,74.7152,96672.0
2020-09-04 12:20:00,90.66,90.96,90.61,90.95,84818.0,74.7152,74.9624,74.674,74.9542,84818.0
2020-09-04 12:25:00,90.95,91.08,90.9,91.01,54537.0,74.9542,75.0613,74.913,75.0036,54537.0
2020-09-04 12:30:00,91.03,91.21,90.96,91.19,44914.0,75.0201,75.1685,74.9624,75.152,44914.0
2020-09-04 12:35:00,91.2,91.22,91.04,91.15,51992.0,75.1602,75.1767,75.0284,75.119,51992.0
2020-09-04 12:40:00,91.14,91.28,91.01,91.22,40558.0,75.1108,75.2261,75.0036,75.1767,40558.0
2020-09-04 12:45:00,91.25,91.4,91.22,91.22,46998.0,75.2014,75.325,75.1767,75.1767,46998.0
2020-09-04 12:50:00,91.22,91.44,91.13,91.36,40644.0,75.1767,75.358,75.1025,75.2921,40644.0
2020-09-04 12:55:00,91.35,91.42,91.27,91.35,36901.0,75.2838,75.3415,75.2179,75.2838,36901.0
2020-09-04 13:00:00,91.35,91.35,91.14,91.16,24033.0,75.2838,75.2838,75.1108,75.1273,24033.0
2020-09-04 13:05:00,91.17,91.31,91.13,91.26,42690.0,75.1355,75.2509,75.1025,75.2097,42690.0
2020-09-04 13:10:00,91.26,91.48,91.25,91.4,38957.0,75.2097,75.391,75.2014,75.325,38957.0
2020-09-04 13:15:00,91.39,91.41,91.24,91.27,26038.0,75.3168,75.3333,75.1932,75.2179,26038.0
2020-09-04 13:20:00,91.27,91.43,91.27,91.39,28823.0,75.2179,75.3498,75.2179,75.3168,28823.0
2020-09-04 13:25:00,91.39,91.5,91.35,91.39,33382.0,75.3168,75.4075,75.2838,75.3168,33382.0
2020-09-04 13:30:00,91.36,91.36,91.15,91.19,37562.0,75.2921,75.2921,75.119,75.152,37562.0
2020-09-04 13:35:00,91.2,91.38,91.12,91.37,43883.0,75.1602,75.3086,75.0943,75.3003,43883.0
2020-09-04 13:40:00,91.36,91.39,91.28,91.37,23823.0,75.2921,75.3168,75.2261,75.3003,23823.0
2020-09-04 13:45:00,91.36,91.58,91.34,91.51,46160.0,75.2921,75.4734,75.2756,75.4157,46160.0
2020-09-04 13:50:00,91.5,91.57,91.35,91.57,44390.0,75.4075,75.4651,75.2838,75.4651,44390.0
2020-09-04 13:55:00,91.58,91.58,91.47,91.57,40818.0,75.4734,75.4734,75.3827,75.4651,40818.0
2020-09-04 14:00:00,91.55,91.59,91.42,91.43,55339.0,75.4487,75.4816,75.3415,75.3498,55339.0
2020-09-04 14:05:00,91.44,91.54,91.38,91.49,50482.0,75.358,75.4404,75.3086,75.3992,50482.0
2020-09-04 14:10:00,91.48,91.5,91.34,91.36,36383.0,75.391,75.4075,75.2756,75.2921,36383.0
2020-09-04 14:15:00,91.39,91.52,91.29,91.46,36115.0,75.3168,75.4239,75.2344,75.3745,36115.0
2020-09-04 14:20:00,91.45,91.65,91.43,91.55,57267.0,75.3662,75.5311,75.3498,75.4487,57267.0
2020-09-04 14:25:00,91.55,91.8,91.55,91.77,67048.0,75.4487,75.6547,75.4487,75.63,67048.0
2020-09-04 14:30:00,91.75,91.78,91.63,91.74,42193.0,75.6135,75.6382,75.5146,75.6052,42193.0
2020-09-04 14:35:00,91.77,92.05,91.77,92.05,65881.0,75.63,75.8607,75.63,75.8607,65881.0
2020-09-04 14:40:00,92.06,92.29,92.05,92.27,46108.0,75.869,76.0585,75.8607,76.042,46108.0
2020-09-04 14:45:00,92.28,92.52,92.26,92.41,65352.0,76.0503,76.2481,76.0338,76.1574,65352.0
2020-09-04 14:50:00,92.38,92.55,92.35,92.47,76070.0,76.1327,76.2728,76.108,76.2069,76070.0
2020-09-04 14:55:00,92.48,92.64,92.44,92.59,58993.0,76.2151,76.347,76.1821,76.3058,58993.0
2020-09-04 15:00:00,92.59,92.62,92.43,92.56,93094.0,76.3058,76.3305,76.1739,76.281,93094.0
2020-09-04 15:05:00,92.55,92.55,92.4,92.41,46227.0,76.2728,76.2728,76.1492,76.1574,46227.0
2020-09-04 15:10:00,92.42,92.45,92.26,92.27,41489.0,76.1657,76.1904,76.0338,76.042,41489.0
2020-09-04 15:15:00,92.27,92.6,92.27,92.52,66261.0,76.042,76.314,76.042,76.2481,66261.0
2020-09-04 15:20:00,92.53,92.68,92.52,92.62,52177.0,76.2563,76.3799,76.2481,76.3305,52177.0
2020-09-04 15:25:00,92.62,92.68,92.49,92.58,55234.0,76.3305,76.3799,76.2233,76.2975,55234.0
2020-09-04 15:30:00,92.58,92.61,92.47,92.52,81180.0,76.2975,76.3222,76.2069,76.2481,81180.0
2020-09-04 15:35:00,92.52,92.53,92.02,92.1,90949.0,76.2481,76.2563,75.836,75.9019,90949.0
2020-09-04 15:40:00,92.09,92.19,91.98,92.0,76784.0,75.8937,75.9761,75.803,75.8195,76784.0
2020-09-04 15:45:00,91.98,92.21,91.77,91.78,82857.0,75.803,75.9926,75.63,75.6382,82857.0
2020-09-04 15:50:00,91.77,92.06,91.65,91.92,153410.0,75.63,75.869,75.5311,75.7536,153410.0
2020-09-04 15:55:00,91.93,92.0,91.76,91.87,308489.0,75.7618,75.8195,75.6217,75.7124,308489.0
2020-09-08 09:30:00,91.52,91.86,91.08,91.85,255454.0,75.4239,75.7041,75.0613,75.6959,255454.0
2020-09-08 09:35:00,91.75,91.84,91.49,91.51,106179.0,75.6135,75.6877,75.3992,75.4157,106179.0
2020-09-08 09:40:00,91.45,91.54,91.18,91.21,71734.0,75.3662,75.4404,75.1437,75.1685,71734.0
2020-09-08 09:45:00,91.19,91.28,91.03,91.07,77578.0,75.152,75.2261,75.0201,75.0531,77578.0
2020-09-08 09:50:00,91.04,91.23,90.9,91.0,124947.0,75.0284,75.1849,74.913,74.9954,124947.0
2020-09-08 09:55:00,90.99,91.31,90.95,91.19,48607.0,74.9872,75.2509,74.9542,75.152,48607.0
2020-09-08 10:00:00,91.21,91.28,90.58,90.61,79820.0,75.1685,75.2261,74.6493,74.674,79820.0
2020-09-08 10:05:00,90.61,90.77,90.4,90.75,87017.0,74.674,74.8058,74.5009,74.7894,87017.0
2020-09-08 10:10:00,90.75,90.89,90.7,90.75,53903.0,74.7894,74.9047,74.7482,74.7894,53903.0
2020-09-08 10:15:00,90.73,90.75,90.3,90.33,75225.0,74.7729,74.7894,74.4185,74.4432,75225.0
2020-09-08 10:20:00,90.33,90.59,90.27,90.39,77890.0,74.4432,74.6575,74.3938,74.4927,77890.0
2020-09-08 10:25:00,90.41,90.55,90.3,90.49,61071.0,74.5092,74.6245,74.4185,74.5751,61071.0
2020-09-08 10:30:00,90.5,90.66,90.23,90.32,57363.0,74.5833,74.7152,74.3608,74.435,57363.0
2020-09-08 10:35:00,90.33,90.6,90.32,90.6,57583.0,74.4432,74.6657,74.435,74.6657,57583.0
2020-09-08 10:40:00,90.61,90.62,89.8,89.84,207497.0,74.674,74.6822,74.0064,74.0394,207497.0
2020-09-08 10:45:00,89.81,89.94,89.45,89.58,231840.0,74.0147,74.1218,73.718,73.8251,231840.0
2020-09-08 10:50:00,89.58,89.9,89.57,89.77,71037.0,73.8251,74.0889,73.8169,73.9817,71037.0
2020-09-08 10:55:00,89.78,89.89,89.72,89.77,53683.0,73.99,74.0806,73.9405,73.9817,53683.0
2020-09-08 11:00:00,89.76,90.06,89.68,90.04,66965.0,73.9735,74.2207,73.9075,74.2042,66965.0
2020-09-08 11:05:00,90.02,90.09,89.99,90.09,49460.0,74.1877,74.2454,74.163,74.2454,49460.0
2020-09-08 11:10:00,90.09,90.17,90.0,90.09,46610.0,74.2454,74.3114,74.1713,74.2454,46610.0
2020-09-08 11:15:00,90.07,90.12,90.0,90.08,52788.0,74.229,74.2702,74.1713,74.2372,52788.0
2020-09-08 11:20:00,90.1,90.14,89.96,90.01,54222.0,74.2537,74.2866,74.1383,74.1795,54222.0
2020-09-08 11:25:00,90.02,90.14,89.98,90.01,32222.0,74.1877,74.2866,74.1548,74.1795,32222.0
2020-09-08 11:30:00,90.01,90.03,89.89,89.99,78435.0,74.1795,74.196,74.0806,74.163,78435.0
2020-09-08 11:35:00,89.99,90.05,89.8,89.87,67027.0,74.163,74.2125,74.0064,74.0641,67027.0
2020-09-08 11:40:00,89.85,89.9,89.73,89.89,38491.0,74.0476,74.0889,73.9488,74.0806,38491.0
2020-09-08 11:45:00,89.88,89.96,89.8,89.88,39223.0,74.0724,74.1383,74.0064,74.0724,39223.0
2020-09-08 11:50:00,89.89,89.94,89.65,89.66,41837.0,74.0806,74.1218,73.8828,73.8911,41837.0
2020-09-08 11:55:00,89.65,89.94,89.62,89.84,33635.0,73.8828,74.1218,73.8581,74.0394,33635.0
2020-09-08 12:00:00,89.83,89.9,89.77,89.77,29351.0,74.0312,74.0889,73.9817,73.9817,29351.0
2020-09-08 12:05:00,89.8,89.87,89.7,89.83,45346.0,74.0064,74.0641,73.924,74.0312,45346.0
2020-09-08 12:10:00,89.85,89.95,89.81,89.9,32106.0,74.0476,74.1301,74.0147,74.0889,32106.0
2020-09-08 12:15:00,89.89,89.98,89.68,89.69,39588.0,74.0806,74.1548,73.9075,73.9158,39588.0
2020-09-08 12:20:00,89.68,89.78,89.63,89.67,28405.0,73.9075,73.99,73.8663,73.8993,28405.0
2020-09-08 12:25:00,89.68,89.82,89.63,89.65,45094.0,73.9075,74.0229,73.8663,73.8828,45094.0
2020-09-08 12:30:00,89.63,89.71,89.56,89.65,40222.0,73.8663,73.9323,73.8087,73.8828,40222.0
2020-09-08 12:35:00,89.64,89.68,89.56,89.58,32658.0,73.8746,73.9075,73.8087,73.8251,32658.0
2020-09-08 12:40:00,89.59,89.62,89.54,89.61,51927.0,73.8334,73.8581,73.7922,73.8499,51927.0
2020-09-08 12:45:00,89.6,90.03,89.6,89.96,238658.0,73.8416,74.196,73.8416,74.1383,238658.0
2020-09-08 12:50:00,89.95,90.0,89.85,89.88,57672.0,74.1301,74.1713,74.0476,74.0724,57672.0
2020-09-08 12:55:00,89.88,89.96,89.85,89.9,48422.0,74.0724,74.1383,74.0476,74.0889,48422.0
2020-09-08 13:00:00,89.89,90.11,89.87,90.11,40354.0,74.0806,74.2619,74.0641,74.2619,40354.0
2020-09-08 13:05:00,90.1,90.26,90.09,90.16,47630.0,74.2537,74.3855,74.2454,74.3031,47630.0
2020-09-08 13:10:00,90.15,90.28,90.13,90.26,24743.0,74.2949,74.402,74.2784,74.3855,24743.0
2020-09-08 13:15:00,90.25,90.34,90.2,90.29,33828.0,74.3773,74.4515,74.3361,74.4103,33828.0
2020-09-08 13:20:00,90.29,90.38,90.26,90.36,21261.0,74.4103,74.4844,74.3855,74.468,21261.0
2020-09-08 13:25:00,90.36,90.51,90.36,90.46,35553.0,74.468,74.5916,74.468,74.5504,35553.0
2020-09-08 13:30:00,90.46,90.49,90.33,90.34,39356.0,74.5504,74.5751,74.4432,74.4515,39356.0
2020-09-08 13:35:00,90.34,90.46,90.3,90.42,50428.0,74.4515,74.5504,74.4185,74.5174,50428.0
2020-09-08 13:40:00,90.41,90.49,90.4,90.47,24739.0,74.5092,74.5751,74.5009,74.5586,24739.0
2020-09-08 13:45:00,90.47,90.5,90.36,90.49,34623.0,74.5586,74.5833,74.468,74.5751,34623.0
2020-09-08 13:50:00,90.48,90.51,90.42,90.44,28140.0,74.5668,74.5916,74.5174,74.5339,28140.0
2020-09-08 13:55:00,90.45,90.58,90.41,90.5,34507.0,74.5421,74.6493,74.5092,74.5833,34507.0
2020-09-08 14:00:00,90.51,90.75,90.51,90.64,52337.0,74.5916,74.7894,74.5916,74.6987,52337.0
2020-09-08 14:05:00,90.63,90.66,90.47,90.48,34821.0,74.6905,74.7152,74.5586,74.5668,34821.0
2020-09-08 14:10:00,90.49,90.55,90.33,90.35,27867.0,74.5751,74.6245,74.4432,74.4597,27867.0
2020-09-08 14:15:00,90.36,90.41,90.26,90.31,31156.0,74.468,74.5092,74.3855,74.4267,31156.0
2020-09-08 14:20:00,90.28,90.38,90.26,90.31,33655.0,74.402,74.4844,74.3855,74.4267,33655.0
2020-09-08 14:25:00,90.3,90.37,90.26,90.36,34857.0,74.4185,74.4762,74.3855,74.468,34857.0
2020-09-08 14:30:00,90.35,90.38,90.26,90.36,46499.0,74.4597,74.4844,74.3855,74.468,46499.0
2020-09-08 14:35:00,90.34,90.4,90.24,90.27,44344.0,74.4515,74.5009,74.3691,74.3938,44344.0
2020-09-08 14:40:00,90.28,90.38,90.16,90.17,46767.0,74.402,74.4844,74.3031,74.3114,46767.0
2020-09-08 14:45:00,90.18,90.28,90.13,90.23,33478.0,74.3196,74.402,74.2784,74.3608,33478.0
2020-09-08 14:50:00,90.22,90.25,90.02,90.1,52808.0,74.3526,74.3773,74.1877,74.2537,52808.0
2020-09-08 14:55:00,90.09,90.4,90.03,90.37,67276.0,74.2454,74.5009,74.196,74.4762,67276.0
2020-09-08 15:00:00,90.34,90.39,90.07,90.07,42548.0,74.4515,74.4927,74.229,74.229,42548.0
2020-09-08 15:05:00,90.09,90.18,90.05,90.14,26870.0,74.2454,74.3196,74.2125,74.2866,26870.0
2020-09-08 15:10:00,90.15,90.37,90.13,90.31,45406.0,74.2949,74.4762,74.2784,74.4267,45406.0
2020-09-08 15:15:00,90.29,90.41,90.21,90.41,55383.0,74.4103,74.5092,74.3443,74.5092,55383.0
2020-09-08 15:20:00,90.39,90.52,90.34,90.48,62985.0,74.4927,74.5998,74.4515,74.5668,62985.0
2020-09-08 15:25:00,90.49,90.61,90.42,90.61,57352.0,74.5751,74.674,74.5174,74.674,57352.0
2020-09-08 15:30:00,90.61,90.67,90.33,90.35,67835.0,74.674,74.7234,74.4432,74.4597,67835.0
2020-09-08 15:35:00,90.35,90.63,90.35,90.48,78532.0,74.4597,74.6905,74.4597,74.5668,78532.0
2020-09-08 15:40:00,90.49,90.74,90.44,90.73,88452.0,74.5751,74.7811,74.5339,74.7729,88452.0
2020-09-08 15:45:00,90.74,90.75,90.51,90.59,126968.0,74.7811,74.7894,74.5916,74.6575,126968.0
2020-09-08 15:50:00,90.59,90.6,90.5,90.57,170827.0,74.6575,74.6657,74.5833,74.641,170827.0
2020-09-08 15:55:00,90.56,90.64,90.2,90.21,545689.0,74.6328,74.6987,74.3361,74.3443,545689.0
2020-09-09 09:30:00,90.86,91.23,90.68,90.73,231209.0,74.88,75.1849,74.7317,74.7729,231209.0
2020-09-09 09:35:00,90.75,90.83,90.51,90.66,116779.0,74.7894,74.8553,74.5916,74.7152,116779.0
2020-09-09 09:40:00,90.68,91.0,90.68,90.92,66919.0,74.7317,74.9954,74.7317,74.9295,66919.0
2020-09-09 09:45:00,90.93,91.09,90.84,91.02,45469.0,74.9377,75.0696,74.8635,75.0119,45469.0
2020-09-09 09:50:00,91.02,91.29,91.01,91.15,38209.0,75.0119,75.2344,75.0036,75.119,38209.0
2020-09-09 09:55:00,91.13,91.19,91.0,91.18,49440.0,75.1025,75.152,74.9954,75.1437,49440.0
2020-09-09 10:00:00,91.19,91.35,91.04,91.29,70465.0,75.152,75.2838,75.0284,75.2344,70465.0
2020-09-09 10:05:00,91.27,91.35,91.15,91.22,66129.0,75.2179,75.2838,75.119,75.1767,66129.0
2020-09-09 10:10:00,91.21,91.28,91.08,91.1,66069.0,75.1685,75.2261,75.0613,75.0778,66069.0
2020-09-09 10:15:00,91.11,91.47,91.11,91.34,57701.0,75.086,75.3827,75.086,75.2756,57701.0
2020-09-09 10:20:00,91.34,91.46,91.22,91.38,53004.0,75.2756,75.3745,75.1767,75.3086,53004.0
2020-09-09 10:25:00,91.34,91.43,91.28,91.34,69523.0,75.2756,75.3498,75.2261,75.2756,69523.0
2020-09-09 10:30:00,91.35,91.44,91.33,91.42,53095.0,75.2838,75.358,75.2674,75.3415,53095.0
2020-09-09 10:35:00,91.42,91.52,91.29,91.37,53892.0,75.3415,75.4239,75.2344,75.3003,53892.0
2020-09-09 10:40:00,91.38,91.46,91.31,91.43,27033.0,75.3086,75.3745,75.2509,75.3498,27033.0
2020-09-09 10:45:00,91.45,91.47,91.15,91.17,25264.0,75.3662,75.3827,75.119,75.1355,25264.0
2020-09-09 10:50:00,91.17,91.18,91.05,91.05,28098.0,75.1355,75.1437,75.0366,75.0366,28098.0
2020-09-09 10:55:00,91.04,91.2,91.03,91.12,31126.0,75.0284,75.1602,75.0201,75.0943,31126.0
2020-09-09 11:00:00,91.12,91.22,91.06,91.19,49431.0,75.0943,75.1767,75.0448,75.152,49431.0
2020-09-09 11:05:00,91.18,91.26,91.02,91.04,43688.0,75.1437,75.2097,75.0119,75.0284,43688.0
2020-09-09 11:10:00,91.04,91.07,90.94,91.01,36547.0,75.0284,75.0531,74.9459,75.0036,36547.0
2020-09-09 11:15:00,91.0,91.04,90.92,91.04,42771.0,74.9954,75.0284,74.9295,75.0284,42771.0
2020-09-09 11:20:00,91.03,91.17,90.99,91.09,113290.0,75.0201,75.1355,74.9872,75.0696,113290.0
2020-09-09 11:25:00,91.09,91.35,91.07,91.34,42066.0,75.0696,75.2838,75.0531,75.2756,42066.0
2020-09-09 11:30:00,91.33,91.51,91.33,91.42,37114.0,75.2674,75.4157,75.2674,75.3415,37114.0
2020-09-09 11:35:00,91.44,91.49,91.36,91.43,32465.0,75.358,75.3992,75.2921,75.3498,32465.0
2020-09-09 11:40:00,91.44,91.59,91.42,91.57,25901.0,75.358,75.4816,75.3415,75.4651,25901.0
2020-09-09 11:45:00,91.59,91.68,91.57,91.62,33663.0,75.4816,75.5558,75.4651,75.5063,33663.0
2020-09-09 11:50:00,91.62,91.63,91.5,91.54,20199.0,75.5063,75.5146,75.4075,75.4404,20199.0
2020-09-09 11:55:00,91.54,91.57,91.48,91.55,12574.0,75.4404,75.4651,75.391,75.4487,12574.0
2020-09-09 12:00:00,91.56,91.62,91.45,91.57,37135.0,75.4569,75.5063,75.3662,75.4651,37135.0
2020-09-09 12:05:00,91.56,91.6,91.46,91.59,27011.0,75.4569,75.4899,75.3745,75.4816,27011.0
2020-09-09 12:10:00,91.6,91.66,91.58,91.58,15711.0,75.4899,75.5393,75.4734,75.4734,15711.0
2020-09-09 12:15:00,91.6,91.63,91.56,91.59,12929.0,75.4899,75.5146,75.4569,75.4816,12929.0
2020-09-09 12:20:00,91.59,91.6,91.49,91.5,23146.0,75.4816,75.4899,75.3992,75.4075,23146.0
2020-09-09 12:25:00,91.5,91.58,91.5,91.55,20463.0,75.4075,75.4734,75.4075,75.4487,20463.0
2020-09-09 12:30:00,91.56,91.61,91.54,91.57,20088.0,75.4569,75.4981,75.4404,75.4651,20088.0
2020-09-09 12:35:00,91.57,91.68,91.57,91.64,13314.0,75.4651,75.5558,75.4651,75.5228,13314.0
2020-09-09 12:40:00,91.63,91.72,91.6,91.69,20339.0,75.5146,75.5888,75.4899,75.564,20339.0
2020-09-09 12:45:00,91.68,91.78,91.68,91.72,13895.0,75.5558,75.6382,75.5558,75.5888,13895.0
2020-09-09 12:50:00,91.72,91.79,91.7,91.72,13649.0,75.5888,75.6465,75.5723,75.5888,13649.0
2020-09-09 12:55:00,91.72,91.8,91.71,91.8,24447.0,75.5888,75.6547,75.5805,75.6547,24447.0
2020-09-09 13:00:00,91.8,91.93,91.8,91.86,26530.0,75.6547,75.7618,75.6547,75.7041,26530.0
2020-09-09 13:05:00,91.85,91.95,91.84,91.95,17732.0,75.6959,75.7783,75.6877,75.7783,17732.0
2020-09-09 13:10:00,91.93,92.04,91.92,92.03,33188.0,75.7618,75.8525,75.7536,75.8442,33188.0
2020-09-09 13:15:00,92.04,92.08,92.02,92.07,22357.0,75.8525,75.8854,75.836,75.8772,22357.0
2020-09-09 13:20:00,92.08,92.09,91.97,92.01,29538.0,75.8854,75.8937,75.7948,75.8278,29538.0
2020-09-09 13:25:00,92.0,92.01,91.87,91.9,27944.0,75.8195,75.8278,75.7124,75.7371,27944.0
2020-09-09 13:30:00,91.91,91.95,91.86,91.95,37695.0,75.7453,75.7783,75.7041,75.7783,37695.0
2020-09-09 13:35:00,91.95,92.0,91.94,91.97,25494.0,75.7783,75.8195,75.7701,75.7948,25494.0
2020-09-09 13:40:00,91.98,91.98,91.88,91.9,32356.0,75.803,75.803,75.7206,75.7371,32356.0
2020-09-09 13:45:00,91.9,91.9,91.79,91.82,20698.0,75.7371,75.7371,75.6465,75.6712,20698.0
2020-09-09 13:50:00,91.82,91.85,91.75,91.8,16406.0,75.6712,75.6959,75.6135,75.6547,16406.0
2020-09-09 13:55:00,91.79,91.81,91.71,91.72,31000.0,75.6465,75.6629,75.5805,75.5888,31000.0
2020-09-09 14:00:00,91.73,91.76,91.59,91.65,39548.0,75.597,75.6217,75.4816,75.5311,39548.0
2020-09-09 14:05:00,91.66,91.79,91.64,91.79,44310.0,75.5393,75.6465,75.5228,75.6465,44310.0
2020-09-09 14:10:00,91.8,91.94,91.77,91.92,44745.0,75.6547,75.7701,75.63,75.7536,44745.0
2020-09-09 14:15:00,91.94,92.0,91.89,91.91,51156.0,75.7701,75.8195,75.7289,75.7453,51156.0
2020-09-09 14:20:00,91.92,91.95,91.82,91.92,39323.0,75.7536,75.7783,75.6712,75.7536,39323.0
2020-09-09 14:25:00,91.92,91.98,91.92,91.97,45466.0,75.7536,75.803,75.7536,75.7948,45466.0
2020-09-09 14:30:00,91.97,92.1,91.96,92.07,48501.0,75.7948,75.9019,75.7866,75.8772,48501.0
2020-09-09 14:35:00,92.07,92.21,92.07,92.19,60058.0,75.8772,75.9926,75.8772,75.9761,60058.0
2020-09-09 14:40:00,92.18,92.2,92.11,92.2,48323.0,75.9679,75.9843,75.9102,75.9843,48323.0
2020-09-09 14:45:00,92.19,92.2,92.1,92.16,29575.0,75.9761,75.9843,75.9019,75.9514,29575.0
2020-09-09 14:50:00,92.17,92.23,92.12,92.2,21542.0,75.9596,76.0091,75.9184,75.9843,21542.0
2020-09-09 14:55:00,92.22,92.28,92.18,92.19,34424.0,76.0008,76.0503,75.9679,75.9761,34424.0
2020-09-09 15:00:00,92.24,92.34,92.18,92.33,32883.0,76.0173,76.0997,75.9679,76.0915,32883.0
2020-09-09 15:05:00,92.33,92.37,92.25,92.27,24325.0,76.0915,76.1244,76.0255,76.042,24325.0
2020-09-09 15:10:00,92.27,92.3,92.24,92.29,41411.0,76.042,76.0668,76.0173,76.0585,41411.0
2020-09-09 15:15:00,92.3,92.4,92.27,92.36,35842.0,76.0668,76.1492,76.042,76.1162,35842.0
2020-09-09 15:20:00,92.37,92.43,92.35,92.4,43562.0,76.1244,76.1739,76.108,76.1492,43562.0
2020-09-09 15:25:00,92.41,92.41,92.19,92.24,33989.0,76.1574,76.1574,75.9761,76.0173,33989.0
2020-09-09 15:30:00,92.23,92.27,92.11,92.11,32688.0,76.0091,76.042,75.9102,75.9102,32688.0
2020-09-09 15:35:00,92.1,92.11,91.98,92.03,67825.0,75.9019,75.9102,75.803,75.8442,67825.0
2020-09-09 15:40:00,92.03,92.05,91.91,91.94,65670.0,75.8442,75.8607,75.7453,75.7701,65670.0
2020-09-09 15:45:00,91.94,91.94,91.83,91.9,82742.0,75.7701,75.7701,75.6794,75.7371,82742.0
2020-09-09 15:50:00,91.89,91.96,91.79,91.91,97673.0,75.7289,75.7866,75.6465,75.7453,97673.0
2020-09-09 15:55:00,91.91,91.92,91.61,91.64,227329.0,75.7453,75.7536,75.4981,75.5228,227329.0
2020-09-10 09:30:00,91.07,91.41,90.58,91.15,340533.0,75.0531,75.3333,74.6493,75.119,340533.0
2020-09-10 09:35:00,91.14,91.23,90.88,91.15,105615.0,75.1108,75.1849,74.8965,75.119,105615.0
2020-09-10 09:40:00,91.18,91.26,90.89,90.98,98978.0,75.1437,75.2097,74.9047,74.9789,98978.0
2020-09-10 09:45:00,90.95,90.95,90.68,90.68,114466.0,74.9542,74.9542,74.7317,74.7317,114466.0
2020-09-10 09:50:00,90.69,90.91,90.61,90.89,86811.0,74.7399,74.9212,74.674,74.9047,86811.0
2020-09-10 09:55:00,90.89,91.05,90.86,90.93,53762.0,74.9047,75.0366,74.88,74.9377,53762.0
2020-09-10 10:00:00,90.93,91.12,90.9,91.0,89623.0,74.9377,75.0943,74.913,74.9954,89623.0
2020-09-10 10:05:00,90.99,91.03,90.81,90.9,49187.0,74.9872,75.0201,74.8388,74.913,49187.0
2020-09-10 10:10:00,90.92,90.99,90.84,90.9,32643.0,74.9295,74.9872,74.8635,74.913,32643.0
2020-09-10 10:15:00,90.87,90.94,90.81,90.81,52455.0,74.8883,74.9459,74.8388,74.8388,52455.0
2020-09-10 10:20:00,90.81,90.88,90.72,90.73,67524.0,74.8388,74.8965,74.7646,74.7729,67524.0
2020-09-10 10:25:00,90.73,90.74,90.52,90.58,139560.0,74.7729,74.7811,74.5998,74.6493,139560.0
2020-09-10 10:30:00,90.58,90.88,90.55,90.82,49579.0,74.6493,74.8965,74.6245,74.847,49579.0
2020-09-10 10:35:00,90.8,91.05,90.8,90.9,106683.0,74.8306,75.0366,74.8306,74.913,106683.0
2020-09-10 10:40:00,90.9,90.99,90.85,90.88,32554.0,74.913,74.9872,74.8718,74.8965,32554.0
2020-09-10 10:45:00,90.86,90.89,90.62,90.74,105909.0,74.88,74.9047,74.6822,74.7811,105909.0
2020-09-10 10:50:00,90.76,90.85,90.74,90.82,24052.0,74.7976,74.8718,74.7811,74.847,24052.0
2020-09-10 10:55:00,90.82,90.82,90.22,90.25,102909.0,74.847,74.847,74.3526,74.3773,102909.0
2020-09-10 11:00:00,90.22,90.26,90.11,90.21,87429.0,74.3526,74.3855,74.2619,74.3443,87429.0
2020-09-10 11:05:00,90.21,90.36,90.19,90.28,61929.0,74.3443,74.468,74.3279,74.402,61929.0
2020-09-10 11:10:00,90.28,90.41,90.23,90.31,69025.0,74.402,74.5092,74.3608,74.4267,69025.0
2020-09-10 11:15:00,90.32,90.34,90.07,90.21,77993.0,74.435,74.4515,74.229,74.3443,77993.0
2020-09-10 11:20:00,90.2,90.35,90.2,90.33,55505.0,74.3361,74.4597,74.3361,74.4432,55505.0
2020-09-10 11:25:00,90.32,90.4,90.24,90.34,56451.0,74.435,74.5009,74.3691,74.4515,56451.0
2020-09-10 11:30:00,90.34,90.49,90.23,90.25,52241.0,74.4515,74.5751,74.3608,74.3773,52241.0
2020-09-10 11:35:00,90.23,90.36,90.2,90.27,37440.0,74.3608,74.468,74.3361,74.3938,37440.0
2020-09-10 11:40:00,90.27,90.38,90.23,90.23,35003.0,74.3938,74.4844,74.3608,74.3608,35003.0
2020-09-10 11:45:00,90.23,90.32,90.1,90.31,43033.0,74.3608,74.435,74.2537,74.4267,43033.0
2020-09-10 11:50:00,90.31,90.31,90.15,90.15,28472.0,74.4267,74.4267,74.2949,74.2949,28472.0
2020-09-10 11:55:00,90.14,90.16,90.03,90.06,103141.0,74.2866,74.3031,74.196,74.2207,103141.0
2020-09-10 12:00:00,90.06,90.2,89.93,89.98,147677.0,74.2207,74.3361,74.1136,74.1548,147677.0
2020-09-10 12:05:00,90.01,90.22,89.99,90.18,51793.0,74.1795,74.3526,74.163,74.3196,51793.0
2020-09-10 12:10:00,90.18,90.3,90.16,90.19,67058.0,74.3196,74.4185,74.3031,74.3279,67058.0
2020-09-10 12:15:00,90.18,90.27,90.06,90.24,34356.0,74.3196,74.3938,74.2207,74.3691,34356.0
2020-09-10 12:20:00,90.22,90.25,90.04,90.09,33458.0,74.3526,74.3773,74.2042,74.2454,33458.0
2020-09-10 12:25:00,90.1,90.19,90.05,90.13,27569.0,74.2537,74.3279,74.2125,74.2784,27569.0
2020-09-10 12:30:00,90.14,90.16,89.98,89.99,66505.0,74.2866,74.3031,74.1548,74.163,66505.0
2020-09-10 12:35:00,89.99,90.03,89.85,89.96,91983.0,74.163,74.196,74.0476,74.1383,91983.0
2020-09-10 12:40:00,89.98,90.06,89.91,89.91,36321.0,74.1548,74.2207,74.0971,74.0971,36321.0
2020-09-10 12:45:00,89.92,89.99,89.86,89.91,35489.0,74.1053,74.163,74.0559,74.0971,35489.0
2020-09-10 12:50:00,89.9,90.23,89.9,90.23,72726.0,74.0889,74.3608,74.0889,74.3608,72726.0
2020-09-10 12:55:00,90.25,90.43,90.25,90.4,49780.0,74.3773,74.5256,74.3773,74.5009,49780.0
2020-09-10 13:00:00,90.39,90.54,90.34,90.42,37701.0,74.4927,74.6163,74.4515,74.5174,37701.0
2020-09-10 13:05:00,90.42,90.48,90.34,90.43,32901.0,74.5174,74.5668,74.4515,74.5256,32901.0
2020-09-10 13:10:00,90.45,90.46,90.34,90.37,21227.0,74.5421,74.5504,74.4515,74.4762,21227.0
2020-09-10 13:15:00,90.36,90.53,90.34,90.53,35344.0,74.468,74.6081,74.4515,74.6081,35344.0
2020-09-10 13:20:00,90.51,90.58,90.49,90.5,26445.0,74.5916,74.6493,74.5751,74.5833,26445.0
2020-09-10 13:25:00,90.5,90.55,90.34,90.4,26959.0,74.5833,74.6245,74.4515,74.5009,26959.0
2020-09-10 13:30:00,90.37,90.5,90.36,90.38,19465.0,74.4762,74.5833,74.468,74.4844,19465.0
2020-09-10 13:35:00,90.39,90.44,90.25,90.28,43585.0,74.4927,74.5339,74.3773,74.402,43585.0
2020-09-10 13:40:00,90.26,90.31,90.21,90.21,25715.0,74.3855,74.4267,74.3443,74.3443,25715.0
2020-09-10 13:45:00,90.21,90.31,90.18,90.26,39457.0,74.3443,74.4267,74.3196,74.3855,39457.0
2020-09-10 13:50:00,90.26,90.29,90.11,90.11,42160.0,74.3855,74.4103,74.2619,74.2619,42160.0
2020-09-10 13:55:00,90.11,90.19,90.04,90.09,26784.0,74.2619,74.3279,74.2042,74.2454,26784.0
2020-09-10 14:00:00,90.09,90.28,90.05,90.24,25392.0,74.2454,74.402,74.2125,74.3691,25392.0
2020-09-10 14:05:00,90.24,90.25,90.17,90.22,24590.0,74.3691,74.3773,74.3114,74.3526,24590.0
2020-09-10 14:10:00,90.23,90.3,90.07,90.11,34531.0,74.3608,74.4185,74.229,74.2619,34531.0
2020-09-10 14:15:00,90.12,90.14,90.0,90.08,59360.0,74.2702,74.2866,74.1713,74.2372,59360.0
2020-09-10 14:20:00,90.08,90.14,89.92,89.93,56303.0,74.2372,74.2866,74.1053,74.1136,56303.0
2020-09-10 14:25:00,89.92,90.1,89.72,89.75,151123.0,74.1053,74.2537,73.9405,73.9652,151123.0
2020-09-10 14:30:00,89.73,90.0,89.63,89.95,123541.0,73.9488,74.1713,73.8663,74.1301,123541.0
2020-09-10 14:35:00,89.93,89.97,89.81,89.85,65861.0,74.1136,74.1465,74.0147,74.0476,65861.0
2020-09-10 14:40:00,89.83,89.84,89.63,89.64,82941.0,74.0312,74.0394,73.8663,73.8746,82941.0
2020-09-10 14:45:00,89.64,89.89,89.62,89.84,121115.0,73.8746,74.0806,73.8581,74.0394,121115.0
2020-09-10 14:50:00,89.84,89.89,89.7,89.75,91091.0,74.0394,74.0806,73.924,73.9652,91091.0
2020-09-10 14:55:00,89.76,89.8,89.69,89.77,243310.0,73.9735,74.0064,73.9158,73.9817,243310.0
2020-09-10 15:00:00,89.78,89.88,89.71,89.72,168576.0,73.99,74.0724,73.9323,73.9405,168576.0
2020-09-10 15:05:00,89.73,89.86,89.7,89.71,239888.0,73.9488,74.0559,73.924,73.9323,239888.0
2020-09-10 15:10:00,89.7,89.79,89.62,89.73,114776.0,73.924,73.9982,73.8581,73.9488,114776.0
2020-09-10 15:15:00,89.72,89.75,89.54,89.55,110235.0,73.9405,73.9652,73.7922,73.8004,110235.0
2020-09-10 15:20:00,89.55,89.69,89.51,89.55,112996.0,73.8004,73.9158,73.7674,73.8004,112996.0
2020-09-10 15:25:00,89.55,89.76,89.48,89.71,158009.0,73.8004,73.9735,73.7427,73.9323,158009.0
2020-09-10 15:30:00,89.7,89.77,89.59,89.69,94824.0,73.924,73.9817,73.8334,73.9158,94824.0
2020-09-10 15:35:00,89.69,89.74,89.57,89.73,90117.0,73.9158,73.957,73.8169,73.9488,90117.0
2020-09-10 15:40:00,89.72,89.9,89.7,89.87,253425.0,73.9405,74.0889,73.924,74.0641,253425.0
2020-09-10 15:45:00,89.87,89.9,89.6,89.68,226320.0,74.0641,74.0889,73.8416,73.9075,226320.0
2020-09-10 15:50:00,89.68,89.88,89.6,89.87,237844.0,73.9075,74.0724,73.8416,74.0641,237844.0
2020-09-10 15:55:00,89.86,89.94,89.59,89.64,495051.0,74.0559,74.1218,73.8334,73.8746,495051.0
2020-09-11 09:30:00,89.81,90.25,89.81,90.04,155653.0,74.0147,74.3773,74.0147,74.2042,155653.0
2020-09-11 09:35:00,90.03,90.21,90.02,90.13,87684.0,74.196,74.3443,74.1877,74.2784,87684.0
2020-09-11 09:40:00,90.12,90.14,89.88,90.02,185379.0,74.2702,74.2866,74.0724,74.1877,185379.0
2020-09-11 09:45:00,90.03,90.18,89.98,90.18,221644.0,74.196,74.3196,74.1548,74.3196,221644.0
2020-09-11 09:50:00,90.19,90.34,89.95,89.98,125628.0,74.3279,74.4515,74.1301,74.1548,125628.0
2020-09-11 09:55:00,89.98,90.0,89.86,89.89,72057.0,74.1548,74.1713,74.0559,74.0806,72057.0
2020-09-11 10:00:00,89.87,90.01,89.81,89.85,102876.0,74.0641,74.1795,74.0147,74.0476,102876.0
2020-09-11 10:05:00,89.87,90.0,89.81,89.94,55412.0,74.0641,74.1713,74.0147,74.1218,55412.0
2020-09-11 10:10:00,89.93,90.0,89.75,89.97,55912.0,74.1136,74.1713,73.9652,74.1465,55912.0
2020-09-11 10:15:00,89.93,90.03,89.88,89.95,77456.0,74.1136,74.196,74.0724,74.1301,77456.0
2020-09-11 10:20:00,89.95,90.0,89.86,89.97,38807.0,74.1301,74.1713,74.0559,74.1465,38807.0
2020-09-11 10:25:00,89.96,90.01,89.87,89.92,50252.0,74.1383,74.1795,74.0641,74.1053,50252.0
2020-09-11 10:30:00,89.92,89.95,89.71,89.72,57630.0,74.1053,74.1301,73.9323,73.9405,57630.0
2020-09-11 10:35:00,89.72,89.88,89.71,89.82,36069.0,73.9405,74.0724,73.9323,74.0229,36069.0
2020-09-11 10:40:00,89.78,89.88,89.76,89.85,27767.0,73.99,74.0724,73.9735,74.0476,27767.0
2020-09-11 10:45:00,89.87,89.87,89.66,89.7,38981.0,74.0641,74.0641,73.8911,73.924,38981.0
2020-09-11 10:50:00,89.71,89.85,89.7,89.79,123180.0,73.9323,74.0476,73.924,73.9982,123180.0
2020-09-11 10:55:00,89.8,89.82,89.6,89.6,45427.0,74.0064,74.0229,73.8416,73.8416,45427.0
2020-09-11 11:00:00,89.6,89.83,89.56,89.8,63684.0,73.8416,74.0312,73.8087,74.0064,63684.0
2020-09-11 11:05:00,89.81,89.86,89.74,89.86,39804.0,74.0147,74.0559,73.957,74.0559,39804.0
2020-09-11 11:10:00,89.81,89.87,89.71,89.73,33857.0,74.0147,74.0641,73.9323,73.9488,33857.0
2020-09-11 11:15:00,89.73,89.82,89.63,89.77,44217.0,73.9488,74.0229,73.8663,73.9817,44217.0
2020-09-11 11:20:00,89.76,89.8,89.61,89.62,50428.0,73.9735,74.0064,73.8499,73.8581,50428.0
2020-09-11 11:25:00,89.64,89.72,89.59,89.67,55389.0,73.8746,73.9405,73.8334,73.8993,55389.0
2020-09-11 11:30:00,89.66,89.71,89.56,89.59,42993.0,73.8911,73.9323,73.8087,73.8334,42993.0
2020-09-11 11:35:00,89.58,89.68,89.56,89.61,33440.0,73.8251,73.9075,73.8087,73.8499,33440.0
2020-09-11 11:40:00,89.6,89.65,89.58,89.64,39240.0,73.8416,73.8828,73.8251,73.8746,39240.0
2020-09-11 11:45:00,89.63,89.7,89.6,89.61,33568.0,73.8663,73.924,73.8416,73.8499,33568.0
2020-09-11 11:50:00,89.63,89.68,89.58,89.66,35797.0,73.8663,73.9075,73.8251,73.8911,35797.0
2020-09-11 11:55:00,89.67,89.74,89.63,89.68,82765.0,73.8993,73.957,73.8663,73.9075,82765.0
2020-09-11 12:00:00,89.68,89.77,89.6,89.7,70292.0,73.9075,73.9817,73.8416,73.924,70292.0
2020-09-11 12:05:00,89.7,89.76,89.63,89.75,203812.0,73.924,73.9735,73.8663,73.9652,203812.0
2020-09-11 12:10:00,89.75,89.85,89.74,89.76,181161.0,73.9652,74.0476,73.957,73.9735,181161.0
2020-09-11 12:15:00,89.76,89.8,89.62,89.73,165891.0,73.9735,74.0064,73.8581,73.9488,165891.0
2020-09-11 12:20:00,89.74,89.8,89.69,89.77,74237.0,73.957,74.0064,73.9158,73.9817,74237.0
2020-09-11 12:25:00,89.78,89.84,89.75,89.81,43830.0,73.99,74.0394,73.9652,74.0147,43830.0
2020-09-11 12:30:00,89.8,89.8,89.62,89.63,48264.0,74.0064,74.0064,73.8581,73.8663,48264.0
2020-09-11 12:35:00,89.64,89.77,89.61,89.75,77472.0,73.8746,73.9817,73.8499,73.9652,77472.0
2020-09-11 12:40:00,89.75,89.75,89.61,89.68,188531.0,73.9652,73.9652,73.8499,73.9075,188531.0
2020-09-11 12:45:00,89.67,89.72,89.61,89.71,57149.0,73.8993,73.9405,73.8499,73.9323,57149.0
2020-09-11 12:50:00,89.72,89.76,89.71,89.72,112853.0,73.9405,73.9735,73.9323,73.9405,112853.0
2020-09-11 12:55:00,89.73,89.78,89.62,89.63,86702.0,73.9488,73.99,73.8581,73.8663,86702.0
2020-09-11 13:00:00,89.64,89.75,89.62,89.74,88457.0,73.8746,73.9652,73.8581,73.957,88457.0
2020-09-11 13:05:00,89.74,89.75,89.62,89.68,60628.0,73.957,73.9652,73.8581,73.9075,60628.0
2020-09-11 13:10:00,89.67,89.67,89.55,89.59,96864.0,73.8993,73.8993,73.8004,73.8334,96864.0
2020-09-11 13:15:00,89.59,89.68,89.5,89.55,81024.0,73.8334,73.9075,73.7592,73.8004,81024.0
2020-09-11 13:20:00,89.55,89.56,89.45,89.47,54501.0,73.8004,73.8087,73.718,73.7345,54501.0
2020-09-11 13:25:00,89.47,89.48,89.31,89.32,51178.0,73.7345,73.7427,73.6026,73.6109,51178.0
2020-09-11 13:30:00,89.33,89.35,89.11,89.19,60295.0,73.6191,73.6356,73.4378,73.5037,60295.0
2020-09-11 13:35:00,89.19,89.29,89.15,89.15,87197.0,73.5037,73.5861,73.4708,73.4708,87197.0
2020-09-11 13:40:00,89.15,89.26,89.12,89.24,66584.0,73.4708,73.5614,73.446,73.5449,66584.0
2020-09-11 13:45:00,89.23,89.33,89.23,89.29,131197.0,73.5367,73.6191,73.5367,73.5861,131197.0
2020-09-11 13:50:00,89.27,89.3,89.19,89.2,65880.0,73.5697,73.5944,73.5037,73.512,65880.0
2020-09-11 13:55:00,89.21,89.21,89.11,89.13,68982.0,73.5202,73.5202,73.4378,73.4543,68982.0
2020-09-11 14:00:00,89.13,89.18,89.04,89.1,93663.0,73.4543,73.4955,73.3801,73.4296,93663.0
2020-09-11 14:05:00,89.09,89.34,89.08,89.28,55498.0,73.4213,73.6273,73.4131,73.5779,55498.0
2020-09-11 14:10:00,89.28,89.41,89.27,89.32,242656.0,73.5779,73.685,73.5697,73.6109,242656.0
2020-09-11 14:15:00,89.32,89.54,89.3,89.46,126435.0,73.6109,73.7922,73.5944,73.7262,126435.0
2020-09-11 14:20:00,89.45,89.58,89.41,89.54,94659.0,73.718,73.8251,73.685,73.7922,94659.0
2020-09-11 14:25:00,89.52,89.58,89.4,89.42,30531.0,73.7757,73.8251,73.6768,73.6933,30531.0
2020-09-11 14:30:00,89.43,89.58,89.43,89.46,35124.0,73.7015,73.8251,73.7015,73.7262,35124.0
2020-09-11 14:35:00,89.49,89.59,89.42,89.57,46513.0,73.751,73.8334,73.6933,73.8169,46513.0
2020-09-11 14:40:00,89.56,89.65,89.51,89.59,58967.0,73.8087,73.8828,73.7674,73.8334,58967.0
2020-09-11 14:45:00,89.59,89.63,89.51,89.51,66246.0,73.8334,73.8663,73.7674,73.7674,66246.0
2020-09-11 14:50:00,89.53,89.66,89.51,89.66,81611.0,73.7839,73.8911,73.7674,73.8911,81611.0
2020-09-11 14:55:00,89.65,89.67,89.52,89.56,48358.0,73.8828,73.8993,73.7757,73.8087,48358.0
2020-09-11 15:00:00,89.56,89.64,89.52,89.54,66796.0,73.8087,73.8746,73.7757,73.7922,66796.0
2020-09-11 15:05:00,89.55,89.58,89.42,89.44,58526.0,73.8004,73.8251,73.6933,73.7098,58526.0
2020-09-11 15:10:00,89.43,89.5,89.31,89.36,134627.0,73.7015,73.7592,73.6026,73.6438,134627.0
2020-09-11 15:15:00,89.38,89.55,89.36,89.53,96932.0,73.6603,73.8004,73.6438,73.7839,96932.0
2020-09-11 15:20:00,89.53,89.7,89.49,89.69,76275.0,73.7839,73.924,73.751,73.9158,76275.0
2020-09-11 15:25:00,89.68,89.73,89.6,89.64,46953.0,73.9075,73.9488,73.8416,73.8746,46953.0
2020-09-11 15:30:00,89.66,89.75,89.65,89.69,68105.0,73.8911,73.9652,73.8828,73.9158,68105.0
2020-09-11 15:35:00,89.69,89.72,89.59,89.67,64791.0,73.9158,73.9405,73.8334,73.8993,64791.0
2020-09-11 15:40:00,89.66,89.71,89.55,89.58,69235.0,73.8911,73.9323,73.8004,73.8251,69235.0
2020-09-11 15:45:00,89.59,89.69,89.51,89.62,68330.0,73.8334,73.9158,73.7674,73.8581,68330.0
2020-09-11 15:50:00,89.62,89.82,89.55,89.77,146488.0,73.8581,74.0229,73.8004,73.9817,146488.0
2020-09-11 15:55:00,89.78,89.81,89.62,89.71,172095.0,73.99,74.0147,73.8581,73.9323,172095.0
2020-09-14 09:30:00,90.05,90.29,89.76,90.09,170746.0,74.2125,74.4103,73.9735,74.2454,170746.0
2020-09-14 09:35:00,90.04,90.04,89.46,89.61,129614.0,74.2042,74.2042,73.7262,73.8499,129614.0
2020-09-14 09:40:00,89.6,89.86,89.59,89.86,52524.0,73.8416,74.0559,73.8334,74.0559,52524.0
2020-09-14 09:45:00,89.85,89.94,89.59,89.81,45313.0,74.0476,74.1218,73.8334,74.0147,45313.0
2020-09-14 09:50:00,89.8,89.81,89.67,89.79,34139.0,74.0064,74.0147,73.8993,73.9982,34139.0
2020-09-14 09:55:00,89.79,89.79,89.58,89.79,51046.0,73.9982,73.9982,73.8251,73.9982,51046.0
2020-09-14 10:00:00,89.8,90.16,89.8,90.12,61685.0,74.0064,74.3031,74.0064,74.2702,61685.0
2020-09-14 10:05:00,90.13,90.32,90.11,90.21,37773.0,74.2784,74.435,74.2619,74.3443,37773.0
2020-09-14 10:10:00,90.21,90.26,89.94,89.97,29041.0,74.3443,74.3855,74.1218,74.1465,29041.0
2020-09-14 10:15:00,89.95,90.33,89.93,90.32,62682.0,74.1301,74.4432,74.1136,74.435,62682.0
2020-09-14 10:20:00,90.32,90.48,90.29,90.39,55869.0,74.435,74.5668,74.4103,74.4927,55869.0
2020-09-14 10:25:00,90.39,90.52,90.35,90.35,56736.0,74.4927,74.5998,74.4597,74.4597,56736.0
2020-09-14 10:30:00,90.35,90.63,90.29,90.62,35157.0,74.4597,74.6905,74.4103,74.6822,35157.0
2020-09-14 10:35:00,90.61,90.65,90.56,90.63,32631.0,74.674,74.7069,74.6328,74.6905,32631.0
2020-09-14 10:40:00,90.64,90.78,90.64,90.64,38268.0,74.6987,74.8141,74.6987,74.6987,38268.0
2020-09-14 10:45:00,90.63,90.81,90.62,90.73,32838.0,74.6905,74.8388,74.6822,74.7729,32838.0
2020-09-14 10:50:00,90.74,90.79,90.64,90.66,43453.0,74.7811,74.8223,74.6987,74.7152,43453.0
2020-09-14 10:55:00,90.66,90.7,90.53,90.55,37644.0,74.7152,74.7482,74.6081,74.6245,37644.0
2020-09-14 11:00:00,90.55,90.7,90.49,90.68,58462.0,74.6245,74.7482,74.5751,74.7317,58462.0
2020-09-14 11:05:00,90.7,90.71,90.49,90.52,37607.0,74.7482,74.7564,74.5751,74.5998,37607.0
2020-09-14 11:10:00,90.52,90.6,90.47,90.58,27026.0,74.5998,74.6657,74.5586,74.6493,27026.0
2020-09-14 11:15:00,90.58,90.69,90.58,90.64,30781.0,74.6493,74.7399,74.6493,74.6987,30781.0
2020-09-14 11:20:00,90.66,90.79,90.6,90.77,18043.0,74.7152,74.8223,74.6657,74.8058,18043.0
2020-09-14 11:25:00,90.77,90.9,90.76,90.81,26838.0,74.8058,74.913,74.7976,74.8388,26838.0
2020-09-14 11:30:00,90.79,91.06,90.78,91.02,79604.0,74.8223,75.0448,74.8141,75.0119,79604.0
2020-09-14 11:35:00,91.03,91.04,90.87,90.97,25342.0,75.0201,75.0284,74.8883,74.9707,25342.0
2020-09-14 11:40:00,90.97,91.0,90.84,90.98,19891.0,74.9707,74.9954,74.8635,74.9789,19891.0
2020-09-14 11:45:00,90.98,91.03,90.83,90.86,30083.0,74.9789,75.0201,74.8553,74.88,30083.0
2020-09-14 11:50:00,90.86,90.9,90.8,90.8,17584.0,74.88,74.913,74.8306,74.8306,17584.0
2020-09-14 11:55:00,90.81,90.86,90.77,90.85,24014.0,74.8388,74.88,74.8058,74.8718,24014.0
2020-09-14 12:00:00,90.86,91.04,90.85,90.97,20049.0,74.88,75.0284,74.8718,74.9707,20049.0
2020-09-14 12:05:00,90.97,91.05,90.91,91.02,32394.0,74.9707,75.0366,74.9212,75.0119,32394.0
2020-09-14 12:10:00,91.02,91.02,90.91,90.93,17886.0,75.0119,75.0119,74.9212,74.9377,17886.0
2020-09-14 12:15:00,90.94,91.0,90.89,90.99,18620.0,74.9459,74.9954,74.9047,74.9872,18620.0
2020-09-14 12:20:00,90.99,91.21,90.99,91.15,71332.0,74.9872,75.1685,74.9872,75.119,71332.0
2020-09-14 12:25:00,91.16,91.2,91.08,91.18,40005.0,75.1273,75.1602,75.0613,75.1437,40005.0
2020-09-14 12:30:00,91.19,91.24,91.1,91.12,35032.0,75.152,75.1932,75.0778,75.0943,35032.0
2020-09-14 12:35:00,91.12,91.16,91.06,91.1,22180.0,75.0943,75.1273,75.0448,75.0778,22180.0
2020-09-14 12:40:00,91.1,91.13,91.01,91.09,43560.0,75.0778,75.1025,75.0036,75.0696,43560.0
2020-09-14 12:45:00,91.09,91.1,91.03,91.06,19317.0,75.0696,75.0778,75.0201,75.0448,19317.0
2020-09-14 12:50:00,91.05,91.09,90.99,91.02,15145.0,75.0366,75.0696,74.9872,75.0119,15145.0
2020-09-14 12:55:00,91.03,91.09,91.0,91.08,18633.0,75.0201,75.0696,74.9954,75.0613,18633.0
2020-09-14 13:00:00,91.09,91.15,91.09,91.14,20489.0,75.0696,75.119,75.0696,75.1108,20489.0
2020-09-14 13:05:00,91.12,91.13,91.01,91.05,23037.0,75.0943,75.1025,75.0036,75.0366,23037.0
2020-09-14 13:10:00,91.05,91.11,91.02,91.09,22186.0,75.0366,75.086,75.0119,75.0696,22186.0
2020-09-14 13:15:00,91.08,91.08,90.92,90.93,23232.0,75.0613,75.0613,74.9295,74.9377,23232.0
2020-09-14 13:20:00,90.93,90.97,90.87,90.94,23374.0,74.9377,74.9707,74.8883,74.9459,23374.0
2020-09-14 13:25:00,90.95,91.04,90.9,91.04,42477.0,74.9542,75.0284,74.913,75.0284,42477.0
2020-09-14 13:30:00,91.04,91.18,91.02,91.13,35508.0,75.0284,75.1437,75.0119,75.1025,35508.0
2020-09-14 13:35:00,91.12,91.12,91.02,91.06,24979.0,75.0943,75.0943,75.0119,75.0448,24979.0
2020-09-14 13:40:00,91.08,91.1,91.01,91.02,21004.0,75.0613,75.0778,75.0036,75.0119,21004.0
2020-09-14 13:45:00,91.02,91.1,91.01,91.02,19134.0,75.0119,75.0778,75.0036,75.0119,19134.0
2020-09-14 13:50:00,91.03,91.1,91.02,91.09,17910.0,75.0201,75.0778,75.0119,75.0696,17910.0
2020-09-14 13:55:00,91.09,91.19,91.07,91.18,18439.0,75.0696,75.152,75.0531,75.1437,18439.0
2020-09-14 14:00:00,91.17,91.2,91.11,91.18,33118.0,75.1355,75.1602,75.086,75.1437,33118.0
2020-09-14 14:05:00,91.19,91.26,91.16,91.23,24067.0,75.152,75.2097,75.1273,75.1849,24067.0
2020-09-14 14:10:00,91.25,91.26,91.13,91.18,18948.0,75.2014,75.2097,75.1025,75.1437,18948.0
2020-09-14 14:15:00,91.18,91.23,91.16,91.18,18624.0,75.1437,75.1849,75.1273,75.1437,18624.0
2020-09-14 14:20:00,91.19,91.21,91.07,91.13,23541.0,75.152,75.1685,75.0531,75.1025,23541.0
2020-09-14 14:25:00,91.12,91.14,91.03,91.07,22877.0,75.0943,75.1108,75.0201,75.0531,22877.0
2020-09-14 14:30:00,91.09,91.15,91.07,91.13,18457.0,75.0696,75.119,75.0531,75.1025,18457.0
2020-09-14 14:35:00,91.12,91.15,91.05,91.09,23658.0,75.0943,75.119,75.0366,75.0696,23658.0
2020-09-14 14:40:00,91.09,91.14,91.03,91.1,30269.0,75.0696,75.1108,75.0201,75.0778,30269.0
2020-09-14 14:45:00,91.1,91.13,90.96,91.0,21174.0,75.0778,75.1025,74.9624,74.9954,21174.0
2020-09-14 14:50:00,91.02,91.05,90.85,90.85,18686.0,75.0119,75.0366,74.8718,74.8718,18686.0
2020-09-14 14:55:00,90.83,90.83,90.6,90.74,42739.0,74.8553,74.8553,74.6657,74.7811,42739.0
2020-09-14 15:00:00,90.75,90.83,90.7,90.75,22795.0,74.7894,74.8553,74.7482,74.7894,22795.0
2020-09-14 15:05:00,90.75,90.84,90.71,90.81,27614.0,74.7894,74.8635,74.7564,74.8388,27614.0
2020-09-14 15:10:00,90.8,90.8,90.62,90.69,37289.0,74.8306,74.8306,74.6822,74.7399,37289.0
2020-09-14 15:15:00,90.7,90.82,90.61,90.77,36152.0,74.7482,74.847,74.674,74.8058,36152.0
2020-09-14 15:20:00,90.78,90.79,90.56,90.62,27089.0,74.8141,74.8223,74.6328,74.6822,27089.0
2020-09-14 15:25:00,90.62,90.79,90.61,90.79,52591.0,74.6822,74.8223,74.674,74.8223,52591.0
2020-09-14 15:30:00,90.8,90.82,90.66,90.74,31597.0,74.8306,74.847,74.7152,74.7811,31597.0
2020-09-14 15:35:00,90.75,90.81,90.73,90.8,27808.0,74.7894,74.8388,74.7729,74.8306,27808.0
2020-09-14 15:40:00,90.79,90.98,90.77,90.91,41871.0,74.8223,74.9789,74.8058,74.9212,41871.0
2020-09-14 15:45:00,90.93,91.06,90.88,91.06,63775.0,74.9377,75.0448,74.8965,75.0448,63775.0
2020-09-14 15:50:00,91.04,91.05,90.81,90.82,101935.0,75.0284,75.0366,74.8388,74.847,101935.0
2020-09-14 15:55:00,90.83,90.85,90.44,90.5,379119.0,74.8553,74.8718,74.5339,74.5833,379119.0
2020-09-15 09:30:00,91.4,91.49,90.97,91.21,157624.0,75.325,75.3992,74.9707,75.1685,157624.0
2020-09-15 09:35:00,91.2,91.65,91.2,91.53,67670.0,75.1602,75.5311,75.1602,75.4322,67670.0
2020-09-15 09:40:00,91.54,91.95,91.5,91.85,64097.0,75.4404,75.7783,75.4075,75.6959,64097.0
2020-09-15 09:45:00,91.83,91.93,91.69,91.89,62519.0,75.6794,75.7618,75.564,75.7289,62519.0
2020-09-15 09:50:00,91.87,91.89,91.6,91.75,59373.0,75.7124,75.7289,75.4899,75.6135,59373.0
2020-09-15 09:55:00,91.74,91.75,91.53,91.7,35752.0,75.6052,75.6135,75.4322,75.5723,35752.0
2020-09-15 10:00:00,91.69,91.9,91.68,91.87,45148.0,75.564,75.7371,75.5558,75.7124,45148.0
2020-09-15 10:05:00,91.88,91.98,91.78,91.84,64803.0,75.7206,75.803,75.6382,75.6877,64803.0
2020-09-15 10:10:00,91.85,91.85,91.6,91.6,29970.0,75.6959,75.6959,75.4899,75.4899,29970.0
2020-09-15 10:15:00,91.59,91.73,91.59,91.62,27292.0,75.4816,75.597,75.4816,75.5063,27292.0
2020-09-15 10:20:00,91.6,91.6,91.36,91.4,32486.0,75.4899,75.4899,75.2921,75.325,32486.0
2020-09-15 10:25:00,91.41,91.65,91.39,91.65,55264.0,75.3333,75.5311,75.3168,75.5311,55264.0
2020-09-15 10:30:00,91.62,91.64,91.48,91.48,29296.0,75.5063,75.5228,75.391,75.391,29296.0
2020-09-15 10:35:00,91.5,91.61,91.39,91.39,28723.0,75.4075,75.4981,75.3168,75.3168,28723.0
2020-09-15 10:40:00,91.38,91.44,91.23,91.32,27409.0,75.3086,75.358,75.1849,75.2591,27409.0
2020-09-15 10:45:00,91.34,91.5,91.28,91.41,23464.0,75.2756,75.4075,75.2261,75.3333,23464.0
2020-09-15 10:50:00,91.41,91.51,91.33,91.47,22015.0,75.3333,75.4157,75.2674,75.3827,22015.0
2020-09-15 10:55:00,91.46,91.47,91.35,91.36,38899.0,75.3745,75.3827,75.2838,75.2921,38899.0
2020-09-15 11:00:00,91.38,91.49,91.33,91.33,19683.0,75.3086,75.3992,75.2674,75.2674,19683.0
2020-09-15 11:05:00,91.31,91.35,91.25,91.31,20554.0,75.2509,75.2838,75.2014,75.2509,20554.0
2020-09-15 11:10:00,91.33,91.42,91.26,91.26,14679.0,75.2674,75.3415,75.2097,75.2097,14679.0
2020-09-15 11:15:00,91.26,91.36,91.24,91.36,14682.0,75.2097,75.2921,75.1932,75.2921,14682.0
2020-09-15 11:20:00,91.36,91.44,91.35,91.35,21575.0,75.2921,75.358,75.2838,75.2838,21575.0
2020-09-15 11:25:00,91.35,91.37,91.26,91.37,22614.0,75.2838,75.3003,75.2097,75.3003,22614.0
2020-09-15 11:30:00,91.37,91.4,91.29,91.33,27219.0,75.3003,75.325,75.2344,75.2674,27219.0
2020-09-15 11:35:00,91.35,91.4,91.23,91.26,24887.0,75.2838,75.325,75.1849,75.2097,24887.0
2020-09-15 11:40:00,91.27,91.32,91.12,91.14,54919.0,75.2179,75.2591,75.0943,75.1108,54919.0
2020-09-15 11:45:00,91.14,91.14,90.97,91.07,45855.0,75.1108,75.1108,74.9707,75.0531,45855.0
2020-09-15 11:50:00,91.08,91.09,90.96,90.97,28889.0,75.0613,75.0696,74.9624,74.9707,28889.0
2020-09-15 11:55:00,90.97,91.01,90.88,90.92,25786.0,74.9707,75.0036,74.8965,74.9295,25786.0
2020-09-15 12:00:00,90.93,91.08,90.93,90.98,20214.0,74.9377,75.0613,74.9377,74.9789,20214.0
2020-09-15 12:05:00,90.97,91.09,90.96,91.05,20499.0,74.9707,75.0696,74.9624,75.0366,20499.0
2020-09-15 12:10:00,91.05,91.08,90.98,91.03,16551.0,75.0366,75.0613,74.9789,75.0201,16551.0
2020-09-15 12:15:00,91.03,91.21,91.03,91.2,12089.0,75.0201,75.1685,75.0201,75.1602,12089.0
2020-09-15 12:20:00,91.21,91.23,91.16,91.22,10696.0,75.1685,75.1849,75.1273,75.1767,10696.0
2020-09-15 12:25:00,91.2,91.25,91.2,91.23,21747.0,75.1602,75.2014,75.1602,75.1849,21747.0
2020-09-15 12:30:00,91.23,91.26,91.21,91.26,23088.0,75.1849,75.2097,75.1685,75.2097,23088.0
2020-09-15 12:35:00,91.26,91.39,91.22,91.39,14204.0,75.2097,75.3168,75.1767,75.3168,14204.0
2020-09-15 12:40:00,91.39,91.4,91.26,91.27,25295.0,75.3168,75.325,75.2097,75.2179,25295.0
2020-09-15 12:45:00,91.26,91.37,91.23,91.29,29550.0,75.2097,75.3003,75.1849,75.2344,29550.0
2020-09-15 12:50:00,91.27,91.27,91.2,91.21,13854.0,75.2179,75.2179,75.1602,75.1685,13854.0
2020-09-15 12:55:00,91.2,91.3,91.17,91.3,23002.0,75.1602,75.2426,75.1355,75.2426,23002.0
2020-09-15 13:00:00,91.29,91.42,91.23,91.41,13955.0,75.2344,75.3415,75.1849,75.3333,13955.0
2020-09-15 13:05:00,91.41,91.41,91.33,91.34,25785.0,75.3333,75.3333,75.2674,75.2756,25785.0
2020-09-15 13:10:00,91.34,91.38,91.31,91.37,11785.0,75.2756,75.3086,75.2509,75.3003,11785.0
2020-09-15 13:15:00,91.37,91.38,91.32,91.35,11486.0,75.3003,75.3086,75.2591,75.2838,11486.0
2020-09-15 13:20:00,91.34,91.35,91.27,91.3,11704.0,75.2756,75.2838,75.2179,75.2426,11704.0
2020-09-15 13:25:00,91.3,91.31,91.26,91.26,21004.0,75.2426,75.2509,75.2097,75.2097,21004.0
2020-09-15 13:30:00,91.26,91.28,91.21,91.25,23070.0,75.2097,75.2261,75.1685,75.2014,23070.0
2020-09-15 13:35:00,91.24,91.25,91.21,91.23,17310.0,75.1932,75.2014,75.1685,75.1849,17310.0
2020-09-15 13:40:00,91.23,91.26,91.18,91.18,22799.0,75.1849,75.2097,75.1437,75.1437,22799.0
2020-09-15 13:45:00,91.19,91.23,91.17,91.22,25373.0,75.152,75.1849,75.1355,75.1767,25373.0
2020-09-15 13:50:00,91.23,91.29,91.2,91.26,12461.0,75.1849,75.2344,75.1602,75.2097,12461.0
2020-09-15 13:55:00,91.25,91.26,91.14,91.16,22633.0,75.2014,75.2097,75.1108,75.1273,22633.0
2020-09-15 14:00:00,91.16,91.21,91.11,91.19,24904.0,75.1273,75.1685,75.086,75.152,24904.0
2020-09-15 14:05:00,91.21,91.23,91.11,91.18,34685.0,75.1685,75.1849,75.086,75.1437,34685.0
2020-09-15 14:10:00,91.17,91.27,91.17,91.2,26058.0,75.1355,75.2179,75.1355,75.1602,26058.0
2020-09-15 14:15:00,91.2,91.22,91.13,91.15,21950.0,75.1602,75.1767,75.1025,75.119,21950.0
2020-09-15 14:20:00,91.14,91.15,91.1,91.14,23781.0,75.1108,75.119,75.0778,75.1108,23781.0
2020-09-15 14:25:00,91.14,91.25,91.14,91.2,24071.0,75.1108,75.2014,75.1108,75.1602,24071.0
2020-09-15 14:30:00,91.18,91.19,91.05,91.08,28450.0,75.1437,75.152,75.0366,75.0613,28450.0
2020-09-15 14:35:00,91.07,91.1,91.02,91.08,28988.0,75.0531,75.0778,75.0119,75.0613,28988.0
2020-09-15 14:40:00,91.09,91.2,91.07,91.19,42165.0,75.0696,75.1602,75.0531,75.152,42165.0
2020-09-15 14:45:00,91.19,91.19,91.08,91.08,28009.0,75.152,75.152,75.0613,75.0613,28009.0
2020-09-15 14:50:00,91.09,91.09,90.97,91.05,25826.0,75.0696,75.0696,74.9707,75.0366,25826.0
2020-09-15 14:55:00,91.05,91.07,90.98,91.02,34654.0,75.0366,75.0531,74.9789,75.0119,34654.0
2020-09-15 15:00:00,91.02,91.02,90.97,90.97,30315.0,75.0119,75.0119,74.9707,74.9707,30315.0
2020-09-15 15:05:00,90.97,90.97,90.81,90.87,40540.0,74.9707,74.9707,74.8388,74.8883,40540.0
2020-09-15 15:10:00,90.86,90.95,90.86,90.89,28551.0,74.88,74.9542,74.88,74.9047,28551.0
2020-09-15 15:15:00,90.88,91.03,90.85,90.91,36808.0,74.8965,75.0201,74.8718,74.9212,36808.0
2020-09-15 15:20:00,90.91,90.93,90.8,90.83,29575.0,74.9212,74.9377,74.8306,74.8553,29575.0
2020-09-15 15:25:00,90.84,90.92,90.79,90.85,33205.0,74.8635,74.9295,74.8223,74.8718,33205.0
2020-09-15 15:30:00,90.85,90.85,90.69,90.72,85990.0,74.8718,74.8718,74.7399,74.7646,85990.0
2020-09-15 15:35:00,90.73,90.77,90.64,90.75,34183.0,74.7729,74.8058,74.6987,74.7894,34183.0
2020-09-15 15:40:00,90.74,90.76,90.63,90.74,55611.0,74.7811,74.7976,74.6905,74.7811,55611.0
2020-09-15 15:45:00,90.74,90.85,90.71,90.85,60921.0,74.7811,74.8718,74.7564,74.8718,60921.0
2020-09-15 15:50:00,90.84,90.98,90.81,90.94,64540.0,74.8635,74.9789,74.8388,74.9459,64540.0
2020-09-15 15:55:00,90.93,90.99,90.84,90.88,115277.0,74.9377,74.9872,74.8635,74.8965,115277.0
2020-09-16 09:30:00,91.02,91.27,90.8,90.92,164442.0,75.0119,75.2179,74.8306,74.9295,164442.0
2020-09-16 09:35:00,90.91,91.08,90.52,90.6,58864.0,74.9212,75.0613,74.5998,74.6657,58864.0
2020-09-16 09:40:00,90.62,90.87,90.59,90.79,42775.0,74.6822,74.8883,74.6575,74.8223,42775.0
2020-09-16 09:45:00,90.81,90.89,90.7,90.77,57781.0,74.8388,74.9047,74.7482,74.8058,57781.0
2020-09-16 09:50:00,90.76,90.76,90.41,90.42,88070.0,74.7976,74.7976,74.5092,74.5174,88070.0
2020-09-16 09:55:00,90.43,90.53,90.35,90.47,44377.0,74.5256,74.6081,74.4597,74.5586,44377.0
2020-09-16 10:00:00,90.45,90.59,90.41,90.53,35203.0,74.5421,74.6575,74.5092,74.6081,35203.0
2020-09-16 10:05:00,90.52,90.65,90.47,90.54,41352.0,74.5998,74.7069,74.5586,74.6163,41352.0
2020-09-16 10:10:00,90.55,90.61,90.38,90.41,41768.0,74.6245,74.674,74.4844,74.5092,41768.0
2020-09-16 10:15:00,90.44,90.5,90.33,90.48,47677.0,74.5339,74.5833,74.4432,74.5668,47677.0
2020-09-16 10:20:00,90.48,90.48,90.3,90.38,94731.0,74.5668,74.5668,74.4185,74.4844,94731.0
2020-09-16 10:25:00,90.39,90.39,90.23,90.31,35060.0,74.4927,74.4927,74.3608,74.4267,35060.0
2020-09-16 10:30:00,90.3,90.4,90.28,90.28,43819.0,74.4185,74.5009,74.402,74.402,43819.0
2020-09-16 10:35:00,90.3,90.63,90.3,90.63,45194.0,74.4185,74.6905,74.4185,74.6905,45194.0
2020-09-16 10:40:00,90.61,90.76,90.58,90.69,41061.0,74.674,74.7976,74.6493,74.7399,41061.0
2020-09-16 10:45:00,90.7,90.75,90.57,90.65,81702.0,74.7482,74.7894,74.641,74.7069,81702.0
2020-09-16 10:50:00,90.65,90.92,90.64,90.83,53999.0,74.7069,74.9295,74.6987,74.8553,53999.0
2020-09-16 10:55:00,90.82,90.84,90.71,90.71,56017.0,74.847,74.8635,74.7564,74.7564,56017.0
2020-09-16 11:00:00,90.71,90.84,90.7,90.75,44644.0,74.7564,74.8635,74.7482,74.7894,44644.0
2020-09-16 11:05:00,90.76,90.97,90.75,90.86,55666.0,74.7976,74.9707,74.7894,74.88,55666.0
2020-09-16 11:10:00,90.86,90.88,90.7,90.77,38824.0,74.88,74.8965,74.7482,74.8058,38824.0
2020-09-16 11:15:00,90.78,90.81,90.61,90.65,36000.0,74.8141,74.8388,74.674,74.7069,36000.0
2020-09-16 11:20:00,90.65,90.78,90.63,90.75,26382.0,74.7069,74.8141,74.6905,74.7894,26382.0
2020-09-16 11:25:00,90.76,90.84,90.74,90.84,31100.0,74.7976,74.8635,74.7811,74.8635,31100.0
2020-09-16 11:30:00,90.84,90.9,90.81,90.84,31834.0,74.8635,74.913,74.8388,74.8635,31834.0
2020-09-16 11:35:00,90.86,90.88,90.71,90.71,40325.0,74.88,74.8965,74.7564,74.7564,40325.0
2020-09-16 11:40:00,90.71,90.74,90.63,90.67,38069.0,74.7564,74.7811,74.6905,74.7234,38069.0
2020-09-16 11:45:00,90.69,90.74,90.62,90.73,28543.0,74.7399,74.7811,74.6822,74.7729,28543.0
2020-09-16 11:50:00,90.73,90.83,90.66,90.82,31990.0,74.7729,74.8553,74.7152,74.847,31990.0
2020-09-16 11:55:00,90.82,90.93,90.75,90.9,29569.0,74.847,74.9377,74.7894,74.913,29569.0
2020-09-16 12:00:00,90.91,90.93,90.87,90.89,26196.0,74.9212,74.9377,74.8883,74.9047,26196.0
2020-09-16 12:05:00,90.88,90.92,90.77,90.82,30130.0,74.8965,74.9295,74.8058,74.847,30130.0
2020-09-16 12:10:00,90.84,90.95,90.8,90.94,27272.0,74.8635,74.9542,74.8306,74.9459,27272.0
2020-09-16 12:15:00,90.93,91.0,90.88,90.92,34659.0,74.9377,74.9954,74.8965,74.9295,34659.0
2020-09-16 12:20:00,90.89,90.89,90.66,90.69,29227.0,74.9047,74.9047,74.7152,74.7399,29227.0
2020-09-16 12:25:00,90.7,90.71,90.61,90.7,31535.0,74.7482,74.7564,74.674,74.7482,31535.0
2020-09-16 12:30:00,90.7,90.73,90.63,90.67,35737.0,74.7482,74.7729,74.6905,74.7234,35737.0
2020-09-16 12:35:00,90.67,90.72,90.66,90.7,28460.0,74.7234,74.7646,74.7152,74.7482,28460.0
2020-09-16 12:40:00,90.69,90.71,90.61,90.66,39529.0,74.7399,74.7564,74.674,74.7152,39529.0
2020-09-16 12:45:00,90.67,90.74,90.51,90.51,23938.0,74.7234,74.7811,74.5916,74.5916,23938.0
2020-09-16 12:50:00,90.51,90.56,90.41,90.41,77318.0,74.5916,74.6328,74.5092,74.5092,77318.0
2020-09-16 12:55:00,90.41,90.51,90.41,90.43,43881.0,74.5092,74.5916,74.5092,74.5256,43881.0
2020-09-16 13:00:00,90.42,90.43,90.26,90.29,46132.0,74.5174,74.5256,74.3855,74.4103,46132.0
2020-09-16 13:05:00,90.31,90.33,90.25,90.32,45859.0,74.4267,74.4432,74.3773,74.435,45859.0
2020-09-16 13:10:00,90.33,90.33,90.21,90.26,28963.0,74.4432,74.4432,74.3443,74.3855,28963.0
2020-09-16 13:15:00,90.26,90.26,90.2,90.24,28927.0,74.3855,74.3855,74.3361,74.3691,28927.0
2020-09-16 13:20:00,90.22,90.34,90.16,90.27,63583.0,74.3526,74.4515,74.3031,74.3938,63583.0
2020-09-16 13:25:00,90.27,90.36,90.24,90.35,30278.0,74.3938,74.468,74.3691,74.4597,30278.0
2020-09-16 13:30:00,90.34,90.47,90.31,90.47,56730.0,74.4515,74.5586,74.4267,74.5586,56730.0
2020-09-16 13:35:00,90.47,90.5,90.42,90.42,29645.0,74.5586,74.5833,74.5174,74.5174,29645.0
2020-09-16 13:40:00,90.43,90.45,90.37,90.4,22441.0,74.5256,74.5421,74.4762,74.5009,22441.0
2020-09-16 13:45:00,90.4,90.55,90.39,90.48,50735.0,74.5009,74.6245,74.4927,74.5668,50735.0
2020-09-16 13:50:00,90.47,90.56,90.42,90.46,34767.0,74.5586,74.6328,74.5174,74.5504,34767.0
2020-09-16 13:55:00,90.46,90.56,90.43,90.5,22501.0,74.5504,74.6328,74.5256,74.5833,22501.0
2020-09-16 14:00:00,90.53,90.6,90.42,90.46,26884.0,74.6081,74.6657,74.5174,74.5504,26884.0
2020-09-16 14:05:00,90.46,90.47,90.23,90.3,89531.0,74.5504,74.5586,74.3608,74.4185,89531.0
2020-09-16 14:10:00,90.31,90.43,90.27,90.33,34687.0,74.4267,74.5256,74.3938,74.4432,34687.0
2020-09-16 14:15:00,90.32,90.43,90.32,90.36,37688.0,74.435,74.5256,74.435,74.468,37688.0
2020-09-16 14:20:00,90.37,90.44,90.3,90.36,33655.0,74.4762,74.5339,74.4185,74.468,33655.0
2020-09-16 14:25:00,90.36,90.44,90.33,90.34,44567.0,74.468,74.5339,74.4432,74.4515,44567.0
2020-09-16 14:30:00,90.34,90.42,90.32,90.37,39933.0,74.4515,74.5174,74.435,74.4762,39933.0
2020-09-16 14:35:00,90.36,90.42,90.3,90.42,49602.0,74.468,74.5174,74.4185,74.5174,49602.0
2020-09-16 14:40:00,90.41,90.46,90.25,90.32,77876.0,74.5092,74.5504,74.3773,74.435,77876.0
2020-09-16 14:45:00,90.32,90.33,90.19,90.31,78853.0,74.435,74.4432,74.3279,74.4267,78853.0
2020-09-16 14:50:00,90.31,90.32,90.11,90.12,84676.0,74.4267,74.435,74.2619,74.2702,84676.0
2020-09-16 14:55:00,90.13,90.23,90.09,90.17,54173.0,74.2784,74.3608,74.2454,74.3114,54173.0
2020-09-16 15:00:00,90.14,90.34,90.14,90.29,75702.0,74.2866,74.4515,74.2866,74.4103,75702.0
2020-09-16 15:05:00,90.28,90.3,90.12,90.12,53885.0,74.402,74.4185,74.2702,74.2702,53885.0
2020-09-16 15:10:00,90.12,90.15,89.77,89.95,134313.0,74.2702,74.2949,73.9817,74.1301,134313.0
2020-09-16 15:15:00,89.94,89.94,89.81,89.89,77985.0,74.1218,74.1218,74.0147,74.0806,77985.0
2020-09-16 15:20:00,89.89,89.93,89.79,89.8,70443.0,74.0806,74.1136,73.9982,74.0064,70443.0
2020-09-16 15:25:00,89.81,89.92,89.8,89.82,82851.0,74.0147,74.1053,74.0064,74.0229,82851.0
2020-09-16 15:30:00,89.82,90.0,89.68,89.99,184287.0,74.0229,74.1713,73.9075,74.163,184287.0
2020-09-16 15:35:00,89.99,90.14,89.89,89.94,154590.0,74.163,74.2866,74.0806,74.1218,154590.0
2020-09-16 15:40:00,89.95,90.09,89.81,90.06,106428.0,74.1301,74.2454,74.0147,74.2207,106428.0
2020-09-16 15:45:00,90.07,90.22,90.03,90.06,122098.0,74.229,74.3526,74.196,74.2207,122098.0
2020-09-16 15:50:00,90.06,90.18,89.94,90.01,110571.0,74.2207,74.3196,74.1218,74.1795,110571.0
2020-09-16 15:55:00,90.02,90.06,89.73,89.78,303754.0,74.1877,74.2207,73.9488,73.99,303754.0
2020-09-17 09:30:00,89.3,89.46,89.17,89.41,212720.0,73.5944,73.7262,73.4872,73.685,212720.0
2020-09-17 09:35:00,89.42,89.61,89.37,89.57,70737.0,73.6933,73.8499,73.6521,73.8169,70737.0
2020-09-17 09:40:00,89.57,89.74,89.46,89.69,45557.0,73.8169,73.957,73.7262,73.9158,45557.0
2020-09-17 09:45:00,89.71,89.8,89.64,89.66,47836.0,73.9323,74.0064,73.8746,73.8911,47836.0
2020-09-17 09:50:00,89.63,90.12,89.61,89.97,87166.0,73.8663,74.2702,73.8499,74.1465,87166.0
2020-09-17 09:55:00,89.98,90.11,89.91,90.06,72331.0,74.1548,74.2619,74.0971,74.2207,72331.0
2020-09-17 10:00:00,90.08,90.17,90.03,90.09,75977.0,74.2372,74.3114,74.196,74.2454,75977.0
2020-09-17 10:05:00,90.09,90.51,90.07,90.48,76965.0,74.2454,74.5916,74.229,74.5668,76965.0
2020-09-17 10:10:00,90.48,90.76,90.42,90.67,56030.0,74.5668,74.7976,74.5174,74.7234,56030.0
2020-09-17 10:15:00,90.66,90.81,90.6,90.69,59848.0,74.7152,74.8388,74.6657,74.7399,59848.0
2020-09-17 10:20:00,90.7,90.81,90.32,90.42,66463.0,74.7482,74.8388,74.435,74.5174,66463.0
2020-09-17 10:25:00,90.41,90.51,90.33,90.5,62915.0,74.5092,74.5916,74.4432,74.5833,62915.0
2020-09-17 10:30:00,90.49,90.58,90.22,90.43,35589.0,74.5751,74.6493,74.3526,74.5256,35589.0
2020-09-17 10:35:00,90.45,90.55,90.28,90.29,34416.0,74.5421,74.6245,74.402,74.4103,34416.0
2020-09-17 10:40:00,90.32,90.49,90.29,90.48,43148.0,74.435,74.5751,74.4103,74.5668,43148.0
2020-09-17 10:45:00,90.49,90.55,90.43,90.46,42032.0,74.5751,74.6245,74.5256,74.5504,42032.0
2020-09-17 10:50:00,90.51,90.64,90.35,90.35,36302.0,74.5916,74.6987,74.4597,74.4597,36302.0
2020-09-17 10:55:00,90.36,90.6,90.36,90.41,24552.0,74.468,74.6657,74.468,74.5092,24552.0
2020-09-17 11:00:00,90.42,90.65,90.42,90.56,30703.0,74.5174,74.7069,74.5174,74.6328,30703.0
2020-09-17 11:05:00,90.56,90.62,90.48,90.57,27098.0,74.6328,74.6822,74.5668,74.641,27098.0
2020-09-17 11:10:00,90.58,90.71,90.48,90.5,50795.0,74.6493,74.7564,74.5668,74.5833,50795.0
2020-09-17 11:15:00,90.52,90.59,90.41,90.53,26184.0,74.5998,74.6575,74.5092,74.6081,26184.0
2020-09-17 11:20:00,90.56,90.58,90.43,90.49,21368.0,74.6328,74.6493,74.5256,74.5751,21368.0
2020-09-17 11:25:00,90.5,90.55,90.26,90.35,26739.0,74.5833,74.6245,74.3855,74.4597,26739.0
2020-09-17 11:30:00,90.36,90.5,90.35,90.47,31776.0,74.468,74.5833,74.4597,74.5586,31776.0
2020-09-17 11:35:00,90.49,90.53,90.35,90.37,24254.0,74.5751,74.6081,74.4597,74.4762,24254.0
2020-09-17 11:40:00,90.4,90.45,90.33,90.36,42476.0,74.5009,74.5421,74.4432,74.468,42476.0
2020-09-17 11:45:00,90.35,90.45,90.29,90.39,33074.0,74.4597,74.5421,74.4103,74.4927,33074.0
2020-09-17 11:50:00,90.39,90.43,90.34,90.36,25102.0,74.4927,74.5256,74.4515,74.468,25102.0
2020-09-17 11:55:00,90.4,90.43,90.19,90.3,29920.0,74.5009,74.5256,74.3279,74.4185,29920.0
2020-09-17 12:00:00,90.29,90.29,90.17,90.18,18195.0,74.4103,74.4103,74.3114,74.3196,18195.0
2020-09-17 12:05:00,90.19,90.23,90.01,90.09,24459.0,74.3279,74.3608,74.1795,74.2454,24459.0
2020-09-17 12:10:00,90.1,90.1,89.86,89.89,43494.0,74.2537,74.2537,74.0559,74.0806,43494.0
2020-09-17 12:15:00,89.91,89.94,89.7,89.76,60130.0,74.0971,74.1218,73.924,73.9735,60130.0
2020-09-17 12:20:00,89.79,89.88,89.74,89.78,40456.0,73.9982,74.0724,73.957,73.99,40456.0
2020-09-17 12:25:00,89.81,89.87,89.66,89.87,101265.0,74.0147,74.0641,73.8911,74.0641,101265.0
2020-09-17 12:30:00,89.86,89.87,89.7,89.73,24035.0,74.0559,74.0641,73.924,73.9488,24035.0
2020-09-17 12:35:00,89.74,89.89,89.74,89.84,19708.0,73.957,74.0806,73.957,74.0394,19708.0
2020-09-17 12:40:00,89.84,89.85,89.67,89.76,22501.0,74.0394,74.0476,73.8993,73.9735,22501.0
2020-09-17 12:45:00,89.77,89.87,89.7,89.76,25690.0,73.9817,74.0641,73.924,73.9735,25690.0
2020-09-17 12:50:00,89.76,89.95,89.74,89.79,31426.0,73.9735,74.1301,73.957,73.9982,31426.0
2020-09-17 12:55:00,89.8,89.92,89.73,89.78,36133.0,74.0064,74.1053,73.9488,73.99,36133.0
2020-09-17 13:00:00,89.77,89.81,89.57,89.59,30057.0,73.9817,74.0147,73.8169,73.8334,30057.0
2020-09-17 13:05:00,89.58,89.7,89.56,89.59,28410.0,73.8251,73.924,73.8087,73.8334,28410.0
2020-09-17 13:10:00,89.57,89.64,89.52,89.56,29384.0,73.8169,73.8746,73.7757,73.8087,29384.0
2020-09-17 13:15:00,89.57,89.58,89.43,89.48,29367.0,73.8169,73.8251,73.7015,73.7427,29367.0
2020-09-17 13:20:00,89.47,89.55,89.47,89.53,23252.0,73.7345,73.8004,73.7345,73.7839,23252.0
2020-09-17 13:25:00,89.54,89.6,89.47,89.5,42926.0,73.7922,73.8416,73.7345,73.7592,42926.0
2020-09-17 13:30:00,89.5,89.61,89.47,89.51,33347.0,73.7592,73.8499,73.7345,73.7674,33347.0
2020-09-17 13:35:00,89.5,89.59,89.47,89.58,28355.0,73.7592,73.8334,73.7345,73.8251,28355.0
2020-09-17 13:40:00,89.58,89.58,89.44,89.47,50237.0,73.8251,73.8251,73.7098,73.7345,50237.0
2020-09-17 13:45:00,89.5,89.6,89.44,89.6,23321.0,73.7592,73.8416,73.7098,73.8416,23321.0
2020-09-17 13:50:00,89.6,89.68,89.55,89.68,49982.0,73.8416,73.9075,73.8004,73.9075,49982.0
2020-09-17 13:55:00,89.69,89.76,89.59,89.68,51686.0,73.9158,73.9735,73.8334,73.9075,51686.0
2020-09-17 14:00:00,89.7,89.77,89.62,89.73,32590.0,73.924,73.9817,73.8581,73.9488,32590.0
2020-09-17 14:05:00,89.74,89.78,89.71,89.72,18553.0,73.957,73.99,73.9323,73.9405,18553.0
2020-09-17 14:10:00,89.72,89.84,89.72,89.83,31192.0,73.9405,74.0394,73.9405,74.0312,31192.0
2020-09-17 14:15:00,89.83,89.88,89.78,89.8,33437.0,74.0312,74.0724,73.99,74.0064,33437.0
2020-09-17 14:20:00,89.82,89.85,89.77,89.78,22043.0,74.0229,74.0476,73.9817,73.99,22043.0
2020-09-17 14:25:00,89.78,89.8,89.61,89.61,43757.0,73.99,74.0064,73.8499,73.8499,43757.0
2020-09-17 14:30:00,89.6,89.68,89.56,89.62,41193.0,73.8416,73.9075,73.8087,73.8581,41193.0
2020-09-17 14:35:00,89.61,89.64,89.5,89.55,35857.0,73.8499,73.8746,73.7592,73.8004,35857.0
2020-09-17 14:40:00,89.55,89.67,89.52,89.63,33119.0,73.8004,73.8993,73.7757,73.8663,33119.0
2020-09-17 14:45:00,89.63,89.77,89.61,89.71,22983.0,73.8663,73.9817,73.8499,73.9323,22983.0
2020-09-17 14:50:00,89.71,89.83,89.68,89.81,20537.0,73.9323,74.0312,73.9075,74.0147,20537.0
2020-09-17 14:55:00,89.8,89.89,89.77,89.85,30400.0,74.0064,74.0806,73.9817,74.0476,30400.0
2020-09-17 15:00:00,89.86,89.91,89.67,89.71,39329.0,74.0559,74.0971,73.8993,73.9323,39329.0
2020-09-17 15:05:00,89.7,89.8,89.67,89.78,18608.0,73.924,74.0064,73.8993,73.99,18608.0
2020-09-17 15:10:00,89.8,89.98,89.79,89.95,25900.0,74.0064,74.1548,73.9982,74.1301,25900.0
2020-09-17 15:15:00,89.93,89.96,89.76,89.77,25315.0,74.1136,74.1383,73.9735,73.9817,25315.0
2020-09-17 15:20:00,89.78,89.88,89.73,89.75,50244.0,73.99,74.0724,73.9488,73.9652,50244.0
2020-09-17 15:25:00,89.76,89.77,89.61,89.74,70281.0,73.9735,73.9817,73.8499,73.957,70281.0
2020-09-17 15:30:00,89.73,89.9,89.69,89.84,80541.0,73.9488,74.0889,73.9158,74.0394,80541.0
2020-09-17 15:35:00,89.83,89.89,89.81,89.86,77321.0,74.0312,74.0806,74.0147,74.0559,77321.0
2020-09-17 15:40:00,89.88,89.9,89.74,89.75,81462.0,74.0724,74.0889,73.957,73.9652,81462.0
2020-09-17 15:45:00,89.75,89.8,89.68,89.75,76417.0,73.9652,74.0064,73.9075,73.9652,76417.0
2020-09-17 15:50:00,89.74,89.83,89.67,89.7,147728.0,73.957,74.0312,73.8993,73.924,147728.0
2020-09-17 15:55:00,89.7,89.82,89.56,89.64,339427.0,73.924,74.0229,73.8087,73.8746,339427.0
2020-09-18 09:30:00,89.49,90.3,89.46,89.87,1221581.0,73.751,74.4185,73.7262,74.0641,1221581.0
2020-09-18 09:35:00,89.86,89.94,89.6,89.85,41919.0,74.0559,74.1218,73.8416,74.0476,41919.0
2020-09-18 09:40:00,89.87,90.2,89.87,90.03,38400.0,74.0641,74.3361,74.0641,74.196,38400.0
2020-09-18 09:45:00,90.05,90.08,89.87,89.99,43757.0,74.2125,74.2372,74.0641,74.163,43757.0
2020-09-18 09:50:00,90.0,90.21,89.91,90.21,42895.0,74.1713,74.3443,74.0971,74.3443,42895.0
2020-09-18 09:55:00,90.18,90.39,90.07,90.33,44998.0,74.3196,74.4927,74.229,74.4432,44998.0
2020-09-18 10:00:00,90.31,90.33,90.11,90.32,26038.0,74.4267,74.4432,74.2619,74.435,26038.0
2020-09-18 10:05:00,90.34,90.43,90.25,90.32,33134.0,74.4515,74.5256,74.3773,74.435,33134.0
2020-09-18 10:10:00,90.32,90.37,90.16,90.17,46893.0,74.435,74.4762,74.3031,74.3114,46893.0
2020-09-18 10:15:00,90.18,90.3,90.17,90.25,30159.0,74.3196,74.4185,74.3114,74.3773,30159.0
2020-09-18 10:20:00,90.24,90.3,90.15,90.19,42568.0,74.3691,74.4185,74.2949,74.3279,42568.0
2020-09-18 10:25:00,90.18,90.3,90.17,90.27,25494.0,74.3196,74.4185,74.3114,74.3938,25494.0
2020-09-18 10:30:00,90.26,90.32,90.15,90.27,27272.0,74.3855,74.435,74.2949,74.3938,27272.0
2020-09-18 10:35:00,90.26,90.26,90.06,90.16,36668.0,74.3855,74.3855,74.2207,74.3031,36668.0
2020-09-18 10:40:00,90.16,90.34,90.12,90.31,39855.0,74.3031,74.4515,74.2702,74.4267,39855.0
2020-09-18 10:45:00,90.32,90.33,90.1,90.25,29264.0,74.435,74.4432,74.2537,74.3773,29264.0
2020-09-18 10:50:00,90.27,90.31,90.09,90.12,28560.0,74.3938,74.4267,74.2454,74.2702,28560.0
2020-09-18 10:55:00,90.1,90.24,90.1,90.13,25660.0,74.2537,74.3691,74.2537,74.2784,25660.0
2020-09-18 11:00:00,90.14,90.21,90.06,90.15,54287.0,74.2866,74.3443,74.2207,74.2949,54287.0
2020-09-18 11:05:00,90.16,90.18,90.06,90.12,27948.0,74.3031,74.3196,74.2207,74.2702,27948.0
2020-09-18 11:10:00,90.12,90.22,90.1,90.19,38841.0,74.2702,74.3526,74.2537,74.3279,38841.0
2020-09-18 11:15:00,90.2,90.28,90.04,90.05,32341.0,74.3361,74.402,74.2042,74.2125,32341.0
2020-09-18 11:20:00,90.06,90.3,90.06,90.25,42511.0,74.2207,74.4185,74.2207,74.3773,42511.0
2020-09-18 11:25:00,90.27,90.38,90.24,90.27,32430.0,74.3938,74.4844,74.3691,74.3938,32430.0
2020-09-18 11:30:00,90.3,90.34,90.21,90.23,48182.0,74.4185,74.4515,74.3443,74.3608,48182.0
2020-09-18 11:35:00,90.24,90.36,90.22,90.31,33102.0,74.3691,74.468,74.3526,74.4267,33102.0
2020-09-18 11:40:00,90.31,90.32,90.1,90.12,28261.0,74.4267,74.435,74.2537,74.2702,28261.0
2020-09-18 11:45:00,90.12,90.5,90.09,90.47,37670.0,74.2702,74.5833,74.2454,74.5586,37670.0
2020-09-18 11:50:00,90.45,90.5,90.4,90.47,18752.0,74.5421,74.5833,74.5009,74.5586,18752.0
2020-09-18 11:55:00,90.47,90.5,90.36,90.36,27920.0,74.5586,74.5833,74.468,74.468,27920.0
2020-09-18 12:00:00,90.35,90.46,90.33,90.35,26134.0,74.4597,74.5504,74.4432,74.4597,26134.0
2020-09-18 12:05:00,90.35,90.49,90.35,90.42,15712.0,74.4597,74.5751,74.4597,74.5174,15712.0
2020-09-18 12:10:00,90.42,90.48,90.38,90.4,17010.0,74.5174,74.5668,74.4844,74.5009,17010.0
2020-09-18 12:15:00,90.41,90.42,90.29,90.32,24349.0,74.5092,74.5174,74.4103,74.435,24349.0
2020-09-18 12:20:00,90.32,90.37,90.27,90.37,28177.0,74.435,74.4762,74.3938,74.4762,28177.0
2020-09-18 12:25:00,90.36,90.41,90.32,90.38,27462.0,74.468,74.5092,74.435,74.4844,27462.0
2020-09-18 12:30:00,90.38,90.39,90.2,90.23,26854.0,74.4844,74.4927,74.3361,74.3608,26854.0
2020-09-18 12:35:00,90.26,90.33,90.23,90.28,33293.0,74.3855,74.4432,74.3608,74.402,33293.0
2020-09-18 12:40:00,90.26,90.33,90.04,90.11,67044.0,74.3855,74.4432,74.2042,74.2619,67044.0
2020-09-18 12:45:00,90.14,90.19,90.07,90.08,33765.0,74.2866,74.3279,74.229,74.2372,33765.0
2020-09-18 12:50:00,90.08,90.14,89.96,90.03,37041.0,74.2372,74.2866,74.1383,74.196,37041.0
2020-09-18 12:55:00,89.99,90.04,89.86,89.89,26646.0,74.163,74.2042,74.0559,74.0806,26646.0
2020-09-18 13:00:00,89.9,89.91,89.65,89.73,36766.0,74.0889,74.0971,73.8828,73.9488,36766.0
2020-09-18 13:05:00,89.72,89.76,89.63,89.67,31503.0,73.9405,73.9735,73.8663,73.8993,31503.0
2020-09-18 13:10:00,89.68,89.71,89.56,89.64,32835.0,73.9075,73.9323,73.8087,73.8746,32835.0
2020-09-18 13:15:00,89.61,89.62,89.46,89.5,68544.0,73.8499,73.8581,73.7262,73.7592,68544.0
2020-09-18 13:20:00,89.51,89.52,89.39,89.43,56043.0,73.7674,73.7757,73.6686,73.7015,56043.0
2020-09-18 13:25:00,89.44,89.45,89.23,89.25,66137.0,73.7098,73.718,73.5367,73.5532,66137.0
2020-09-18 13:30:00,89.24,89.25,88.86,89.04,151498.0,73.5449,73.5532,73.2318,73.3801,151498.0
2020-09-18 13:35:00,89.02,89.12,88.94,89.12,49473.0,73.3636,73.446,73.2977,73.446,49473.0
2020-09-18 13:40:00,89.12,89.18,89.05,89.17,38800.0,73.446,73.4955,73.3883,73.4872,38800.0
2020-09-18 13:45:00,89.16,89.28,89.12,89.18,29415.0,73.479,73.5779,73.446,73.4955,29415.0
2020-09-18 13:50:00,89.15,89.26,89.06,89.25,34748.0,73.4708,73.5614,73.3966,73.5532,34748.0
2020-09-18 13:55:00,89.24,89.31,89.17,89.29,21722.0,73.5449,73.6026,73.4872,73.5861,21722.0
2020-09-18 14:00:00,89.29,89.3,89.15,89.23,29411.0,73.5861,73.5944,73.4708,73.5367,29411.0
2020-09-18 14:05:00,89.23,89.33,89.23,89.32,26050.0,73.5367,73.6191,73.5367,73.6109,26050.0
2020-09-18 14:10:00,89.31,89.39,89.29,89.37,28227.0,73.6026,73.6686,73.5861,73.6521,28227.0
2020-09-18 14:15:00,89.37,89.37,89.25,89.28,44256.0,73.6521,73.6521,73.5532,73.5779,44256.0
2020-09-18 14:20:00,89.29,89.48,89.26,89.45,47731.0,73.5861,73.7427,73.5614,73.718,47731.0
2020-09-18 14:25:00,89.47,89.59,89.44,89.57,48979.0,73.7345,73.8334,73.7098,73.8169,48979.0
2020-09-18 14:30:00,89.57,89.62,89.52,89.59,36712.0,73.8169,73.8581,73.7757,73.8334,36712.0
2020-09-18 14:35:00,89.6,89.66,89.54,89.61,21907.0,73.8416,73.8911,73.7922,73.8499,21907.0
2020-09-18 14:40:00,89.6,89.63,89.48,89.54,41406.0,73.8416,73.8663,73.7427,73.7922,41406.0
2020-09-18 14:45:00,89.54,89.71,89.54,89.65,19616.0,73.7922,73.9323,73.7922,73.8828,19616.0
2020-09-18 14:50:00,89.64,89.65,89.55,89.58,24154.0,73.8746,73.8828,73.8004,73.8251,24154.0
2020-09-18 14:55:00,89.57,89.74,89.56,89.7,27081.0,73.8169,73.957,73.8087,73.924,27081.0
2020-09-18 15:00:00,89.71,89.86,89.68,89.85,25752.0,73.9323,74.0559,73.9075,74.0476,25752.0
2020-09-18 15:05:00,89.84,89.87,89.75,89.82,20280.0,74.0394,74.0641,73.9652,74.0229,20280.0
2020-09-18 15:10:00,89.82,89.85,89.75,89.79,32246.0,74.0229,74.0476,73.9652,73.9982,32246.0
2020-09-18 15:15:00,89.81,89.86,89.71,89.75,34148.0,74.0147,74.0559,73.9323,73.9652,34148.0
2020-09-18 15:20:00,89.74,89.75,89.64,89.68,43545.0,73.957,73.9652,73.8746,73.9075,43545.0
2020-09-18 15:25:00,89.69,89.75,89.65,89.72,77957.0,73.9158,73.9652,73.8828,73.9405,77957.0
2020-09-18 15:30:00,89.71,89.74,89.43,89.59,77357.0,73.9323,73.957,73.7015,73.8334,77357.0
2020-09-18 15:35:00,89.58,89.77,89.48,89.74,99686.0,73.8251,73.9817,73.7427,73.957,99686.0
2020-09-18 15:40:00,89.74,90.1,89.74,89.96,154808.0,73.957,74.2537,73.957,74.1383,154808.0
2020-09-18 15:45:00,89.97,90.1,89.96,90.0,118295.0,74.1465,74.2537,74.1383,74.1713,118295.0
2020-09-18 15:50:00,90.04,90.37,90.02,90.3,243558.0,74.2042,74.4762,74.1877,74.4185,243558.0
2020-09-18 15:55:00,90.29,90.29,90.05,90.06,325932.0,74.4103,74.4103,74.2125,74.2207,325932.0
2020-09-21 09:30:00,89.14,89.43,88.35,88.5,301734.0,73.4625,73.7015,72.8115,72.9351,301734.0
2020-09-21 09:35:00,88.52,88.59,88.18,88.48,110621.0,72.9516,73.0093,72.6714,72.9186,110621.0
2020-09-21 09:40:00,88.47,88.51,88.24,88.26,77510.0,72.9104,72.9433,72.7208,72.7373,77510.0
2020-09-21 09:45:00,88.25,88.49,88.17,88.22,73735.0,72.729,72.9268,72.6631,72.7043,73735.0
2020-09-21 09:50:00,88.22,88.56,88.17,88.48,66356.0,72.7043,72.9845,72.6631,72.9186,66356.0
2020-09-21 09:55:00,88.47,88.71,88.3,88.64,50609.0,72.9104,73.1081,72.7703,73.0505,50609.0
2020-09-21 10:00:00,88.64,88.64,88.02,88.1,82587.0,73.0505,73.0505,72.5395,72.6054,82587.0
2020-09-21 10:05:00,88.14,88.26,87.89,88.14,150607.0,72.6384,72.7373,72.4324,72.6384,150607.0
2020-09-21 10:10:00,88.09,88.16,87.71,87.93,78010.0,72.5972,72.6549,72.284,72.4653,78010.0
2020-09-21 10:15:00,87.92,87.92,87.57,87.66,87192.0,72.4571,72.4571,72.1686,72.2428,87192.0
2020-09-21 10:20:00,87.63,87.63,87.23,87.39,150098.0,72.2181,72.2181,71.8884,72.0203,150098.0
2020-09-21 10:25:00,87.39,87.47,87.3,87.37,96498.0,72.0203,72.0862,71.9461,72.0038,96498.0
2020-09-21 10:30:00,87.37,87.48,87.32,87.42,46522.0,72.0038,72.0945,71.9626,72.045,46522.0
2020-09-21 10:35:00,87.43,87.65,87.37,87.52,65174.0,72.0533,72.2346,72.0038,72.1274,65174.0
2020-09-21 10:40:00,87.51,87.63,87.46,87.58,51246.0,72.1192,72.2181,72.078,72.1769,51246.0
2020-09-21 10:45:00,87.56,87.87,87.55,87.86,53049.0,72.1604,72.4159,72.1522,72.4076,53049.0
2020-09-21 10:50:00,87.85,87.85,87.57,87.72,33446.0,72.3994,72.3994,72.1686,72.2923,33446.0
2020-09-21 10:55:00,87.7,87.78,87.69,87.7,36044.0,72.2758,72.3417,72.2675,72.2758,36044.0
2020-09-21 11:00:00,87.7,87.82,87.62,87.77,29523.0,72.2758,72.3747,72.2098,72.3335,29523.0
2020-09-21 11:05:00,87.75,87.85,87.67,87.77,38304.0,72.317,72.3994,72.2511,72.3335,38304.0
2020-09-21 11:10:00,87.75,87.82,87.56,87.61,29685.0,72.317,72.3747,72.1604,72.2016,29685.0
2020-09-21 11:15:00,87.61,87.62,87.45,87.6,58414.0,72.2016,72.2098,72.0697,72.1934,58414.0
2020-09-21 11:20:00,87.61,87.72,87.57,87.67,63162.0,72.2016,72.2923,72.1686,72.2511,63162.0
2020-09-21 11:25:00,87.67,87.67,87.54,87.55,51788.0,72.2511,72.2511,72.1439,72.1522,51788.0
2020-09-21 11:30:00,87.54,87.59,87.37,87.42,64890.0,72.1439,72.1851,72.0038,72.045,64890.0
2020-09-21 11:35:00,87.42,87.47,87.31,87.33,56519.0,72.045,72.0862,71.9544,71.9709,56519.0
2020-09-21 11:40:00,87.34,87.5,87.17,87.36,91128.0,71.9791,72.111,71.839,71.9956,91128.0
2020-09-21 11:45:00,87.36,87.72,87.33,87.71,68514.0,71.9956,72.2923,71.9709,72.284,68514.0
2020-09-21 11:50:00,87.71,87.76,87.57,87.61,48495.0,72.284,72.3252,72.1686,72.2016,48495.0
2020-09-21 11:55:00,87.61,87.74,87.59,87.66,58276.0,72.2016,72.3087,72.1851,72.2428,58276.0
2020-09-21 12:00:00,87.66,87.96,87.63,87.94,71630.0,72.2428,72.4901,72.2181,72.4736,71630.0
2020-09-21 12:05:00,87.93,87.95,87.83,87.89,48982.0,72.4653,72.4818,72.3829,72.4324,48982.0
2020-09-21 12:10:00,87.88,87.89,87.8,87.81,42401.0,72.4241,72.4324,72.3582,72.3664,42401.0
2020-09-21 12:15:00,87.8,87.91,87.72,87.87,37756.0,72.3582,72.4488,72.2923,72.4159,37756.0
2020-09-21 12:20:00,87.87,87.96,87.79,87.96,33374.0,72.4159,72.4901,72.35,72.4901,33374.0
2020-09-21 12:25:00,87.95,88.09,87.91,87.94,55768.0,72.4818,72.5972,72.4488,72.4736,55768.0
2020-09-21 12:30:00,87.94,87.96,87.65,87.66,26843.0,72.4736,72.4901,72.2346,72.2428,26843.0
2020-09-21 12:35:00,87.67,87.85,87.67,87.81,27144.0,72.2511,72.3994,72.2511,72.3664,27144.0
2020-09-21 12:40:00,87.81,87.95,87.79,87.82,40172.0,72.3664,72.4818,72.35,72.3747,40172.0
2020-09-21 12:45:00,87.82,87.84,87.65,87.78,38177.0,72.3747,72.3912,72.2346,72.3417,38177.0
2020-09-21 12:50:00,87.77,87.77,87.58,87.61,33388.0,72.3335,72.3335,72.1769,72.2016,33388.0
2020-09-21 12:55:00,87.63,87.65,87.55,87.65,28830.0,72.2181,72.2346,72.1522,72.2346,28830.0
2020-09-21 13:00:00,87.65,87.67,87.53,87.66,30428.0,72.2346,72.2511,72.1357,72.2428,30428.0
2020-09-21 13:05:00,87.65,87.65,87.57,87.6,39542.0,72.2346,72.2346,72.1686,72.1934,39542.0
2020-09-21 13:10:00,87.59,87.71,87.58,87.67,40489.0,72.1851,72.284,72.1769,72.2511,40489.0
2020-09-21 13:15:00,87.67,87.69,87.58,87.6,38841.0,72.2511,72.2675,72.1769,72.1934,38841.0
2020-09-21 13:20:00,87.6,87.78,87.56,87.75,52448.0,72.1934,72.3417,72.1604,72.317,52448.0
2020-09-21 13:25:00,87.75,87.85,87.7,87.83,38321.0,72.317,72.3994,72.2758,72.3829,38321.0
2020-09-21 13:30:00,87.82,87.86,87.73,87.8,25193.0,72.3747,72.4076,72.3005,72.3582,25193.0
2020-09-21 13:35:00,87.81,87.99,87.79,87.88,48682.0,72.3664,72.5148,72.35,72.4241,48682.0
2020-09-21 13:40:00,87.86,87.96,87.85,87.95,48202.0,72.4076,72.4901,72.3994,72.4818,48202.0
2020-09-21 13:45:00,87.94,88.02,87.91,87.95,63299.0,72.4736,72.5395,72.4488,72.4818,63299.0
2020-09-21 13:50:00,87.96,87.96,87.87,87.93,44340.0,72.4901,72.4901,72.4159,72.4653,44340.0
2020-09-21 13:55:00,87.93,88.15,87.85,88.06,74716.0,72.4653,72.6466,72.3994,72.5725,74716.0
2020-09-21 14:00:00,88.05,88.15,87.92,88.01,69914.0,72.5642,72.6466,72.4571,72.5313,69914.0
2020-09-21 14:05:00,88.02,88.02,87.88,87.98,39989.0,72.5395,72.5395,72.4241,72.5065,39989.0
2020-09-21 14:10:00,88.01,88.05,87.92,87.99,29314.0,72.5313,72.5642,72.4571,72.5148,29314.0
2020-09-21 14:15:00,88.0,88.04,87.83,87.84,35861.0,72.523,72.556,72.3829,72.3912,35861.0
2020-09-21 14:20:00,87.86,87.98,87.81,87.92,60306.0,72.4076,72.5065,72.3664,72.4571,60306.0
2020-09-21 14:25:00,87.92,88.05,87.88,87.92,67401.0,72.4571,72.5642,72.4241,72.4571,67401.0
2020-09-21 14:30:00,87.92,87.97,87.8,87.85,41803.0,72.4571,72.4983,72.3582,72.3994,41803.0
2020-09-21 14:35:00,87.85,87.98,87.78,87.98,48827.0,72.3994,72.5065,72.3417,72.5065,48827.0
2020-09-21 14:40:00,87.97,88.03,87.92,87.97,40008.0,72.4983,72.5477,72.4571,72.4983,40008.0
2020-09-21 14:45:00,87.95,88.03,87.89,87.99,33238.0,72.4818,72.5477,72.4324,72.5148,33238.0
2020-09-21 14:50:00,87.98,88.1,87.95,88.0,38964.0,72.5065,72.6054,72.4818,72.523,38964.0
2020-09-21 14:55:00,88.01,88.22,88.01,88.22,77614.0,72.5313,72.7043,72.5313,72.7043,77614.0
2020-09-21 15:00:00,88.22,88.38,88.19,88.37,61293.0,72.7043,72.8362,72.6796,72.8279,61293.0
2020-09-21 15:05:00,88.36,88.4,88.31,88.37,24562.0,72.8197,72.8527,72.7785,72.8279,24562.0
2020-09-21 15:10:00,88.38,88.47,88.35,88.45,66286.0,72.8362,72.9104,72.8115,72.8939,66286.0
2020-09-21 15:15:00,88.47,88.61,88.43,88.59,62273.0,72.9104,73.0257,72.8774,73.0093,62273.0
2020-09-21 15:20:00,88.59,88.7,88.53,88.65,49126.0,73.0093,73.0999,72.9598,73.0587,49126.0
2020-09-21 15:25:00,88.64,88.7,88.57,88.64,65888.0,73.0505,73.0999,72.9928,73.0505,65888.0
2020-09-21 15:30:00,88.65,88.68,88.44,88.54,77827.0,73.0587,73.0834,72.8856,72.968,77827.0
2020-09-21 15:35:00,88.53,88.82,88.48,88.72,97088.0,72.9598,73.1988,72.9186,73.1164,97088.0
2020-09-21 15:40:00,88.72,88.77,88.62,88.74,89815.0,73.1164,73.1576,73.034,73.1329,89815.0
2020-09-21 15:45:00,88.77,88.82,88.69,88.7,85180.0,73.1576,73.1988,73.0917,73.0999,85180.0
2020-09-21 15:50:00,88.7,89.05,88.7,88.87,173005.0,73.0999,73.3883,73.0999,73.24,173005.0
2020-09-21 15:55:00,88.87,89.09,88.86,89.09,347908.0,73.24,73.4213,73.2318,73.4213,347908.0
2020-09-22 09:30:00,88.89,88.9,88.16,88.58,231224.0,73.2565,73.2647,72.6549,73.001,231224.0
2020-09-22 09:35:00,88.56,88.93,88.53,88.73,63901.0,72.9845,73.2895,72.9598,73.1246,63901.0
2020-09-22 09:40:00,88.77,88.95,88.68,88.73,105179.0,73.1576,73.3059,73.0834,73.1246,105179.0
2020-09-22 09:45:00,88.75,88.92,88.54,88.55,71627.0,73.1411,73.2812,72.968,72.9763,71627.0
2020-09-22 09:50:00,88.54,88.55,88.11,88.16,76823.0,72.968,72.9763,72.6137,72.6549,76823.0
2020-09-22 09:55:00,88.14,88.32,88.12,88.16,57023.0,72.6384,72.7867,72.6219,72.6549,57023.0
2020-09-22 10:00:00,88.16,88.28,88.03,88.03,49484.0,72.6549,72.7538,72.5477,72.5477,49484.0
2020-09-22 10:05:00,88.02,88.26,88.02,88.13,57652.0,72.5395,72.7373,72.5395,72.6302,57652.0
2020-09-22 10:10:00,88.11,88.23,88.03,88.18,64337.0,72.6137,72.7126,72.5477,72.6714,64337.0
2020-09-22 10:15:00,88.21,88.36,88.2,88.31,34497.0,72.6961,72.8197,72.6878,72.7785,34497.0
2020-09-22 10:20:00,88.33,88.43,88.26,88.26,37303.0,72.795,72.8774,72.7373,72.7373,37303.0
2020-09-22 10:25:00,88.28,88.4,88.17,88.39,30475.0,72.7538,72.8527,72.6631,72.8444,30475.0
2020-09-22 10:30:00,88.4,88.48,88.36,88.4,22438.0,72.8527,72.9186,72.8197,72.8527,22438.0
2020-09-22 10:35:00,88.4,88.51,88.37,88.43,39349.0,72.8527,72.9433,72.8279,72.8774,39349.0
2020-09-22 10:40:00,88.45,88.45,88.3,88.35,34182.0,72.8939,72.8939,72.7703,72.8115,34182.0
2020-09-22 10:45:00,88.35,88.36,88.23,88.28,32450.0,72.8115,72.8197,72.7126,72.7538,32450.0
2020-09-22 10:50:00,88.28,88.36,88.25,88.26,32738.0,72.7538,72.8197,72.729,72.7373,32738.0
2020-09-22 10:55:00,88.26,88.32,88.1,88.16,55169.0,72.7373,72.7867,72.6054,72.6549,55169.0
2020-09-22 11:00:00,88.16,88.29,88.02,88.12,62148.0,72.6549,72.762,72.5395,72.6219,62148.0
2020-09-22 11:05:00,88.13,88.33,88.09,88.24,43647.0,72.6302,72.795,72.5972,72.7208,43647.0
2020-09-22 11:10:00,88.24,88.27,88.13,88.21,24640.0,72.7208,72.7455,72.6302,72.6961,24640.0
2020-09-22 11:15:00,88.2,88.35,88.17,88.35,149945.0,72.6878,72.8115,72.6631,72.8115,149945.0
2020-09-22 11:20:00,88.33,88.37,88.21,88.22,31432.0,72.795,72.8279,72.6961,72.7043,31432.0
2020-09-22 11:25:00,88.22,88.39,88.2,88.39,43021.0,72.7043,72.8444,72.6878,72.8444,43021.0
2020-09-22 11:30:00,88.4,88.41,88.26,88.27,44126.0,72.8527,72.8609,72.7373,72.7455,44126.0
2020-09-22 11:35:00,88.27,88.48,88.2,88.46,27863.0,72.7455,72.9186,72.6878,72.9021,27863.0
2020-09-22 11:40:00,88.47,88.73,88.45,88.7,34166.0,72.9104,73.1246,72.8939,73.0999,34166.0
2020-09-22 11:45:00,88.7,88.8,88.67,88.76,56722.0,73.0999,73.1823,73.0752,73.1494,56722.0
2020-09-22 11:50:00,88.74,88.74,88.61,88.62,25466.0,73.1329,73.1329,73.0257,73.034,25466.0
2020-09-22 11:55:00,88.62,88.7,88.56,88.62,15610.0,73.034,73.0999,72.9845,73.034,15610.0
2020-09-22 12:00:00,88.62,88.67,88.59,88.64,18131.0,73.034,73.0752,73.0093,73.0505,18131.0
2020-09-22 12:05:00,88.65,88.66,88.57,88.6,32914.0,73.0587,73.0669,72.9928,73.0175,32914.0
2020-09-22 12:10:00,88.59,88.6,88.54,88.6,27507.0,73.0093,73.0175,72.968,73.0175,27507.0
2020-09-22 12:15:00,88.6,88.6,88.42,88.43,19986.0,73.0175,73.0175,72.8691,72.8774,19986.0
2020-09-22 12:20:00,88.44,88.48,88.4,88.47,36900.0,72.8856,72.9186,72.8527,72.9104,36900.0
2020-09-22 12:25:00,88.47,88.49,88.26,88.26,29763.0,72.9104,72.9268,72.7373,72.7373,29763.0
2020-09-22 12:30:00,88.27,88.28,88.18,88.18,31502.0,72.7455,72.7538,72.6714,72.6714,31502.0
2020-09-22 12:35:00,88.17,88.3,88.13,88.3,26882.0,72.6631,72.7703,72.6302,72.7703,26882.0
2020-09-22 12:40:00,88.29,88.29,88.21,88.27,28503.0,72.762,72.762,72.6961,72.7455,28503.0
2020-09-22 12:45:00,88.27,88.29,88.13,88.17,40201.0,72.7455,72.762,72.6302,72.6631,40201.0
2020-09-22 12:50:00,88.17,88.22,88.06,88.07,28080.0,72.6631,72.7043,72.5725,72.5807,28080.0
2020-09-22 12:55:00,88.06,88.09,87.94,88.06,79095.0,72.5725,72.5972,72.4736,72.5725,79095.0
2020-09-22 13:00:00,88.05,88.07,87.95,87.98,36565.0,72.5642,72.5807,72.4818,72.5065,36565.0
2020-09-22 13:05:00,87.97,88.36,87.93,88.33,114316.0,72.4983,72.8197,72.4653,72.795,114316.0
2020-09-22 13:10:00,88.32,88.44,88.31,88.38,53989.0,72.7867,72.8856,72.7785,72.8362,53989.0
2020-09-22 13:15:00,88.38,88.48,88.38,88.44,30786.0,72.8362,72.9186,72.8362,72.8856,30786.0
2020-09-22 13:20:00,88.44,88.59,88.41,88.52,30853.0,72.8856,73.0093,72.8609,72.9516,30853.0
2020-09-22 13:25:00,88.53,88.55,88.45,88.53,29284.0,72.9598,72.9763,72.8939,72.9598,29284.0
2020-09-22 13:30:00,88.51,88.58,88.41,88.42,30150.0,72.9433,73.001,72.8609,72.8691,30150.0
2020-09-22 13:35:00,88.42,88.42,88.35,88.41,23818.0,72.8691,72.8691,72.8115,72.8609,23818.0
2020-09-22 13:40:00,88.42,88.43,88.37,88.4,14607.0,72.8691,72.8774,72.8279,72.8527,14607.0
2020-09-22 13:45:00,88.39,88.48,88.35,88.43,54677.0,72.8444,72.9186,72.8115,72.8774,54677.0
2020-09-22 13:50:00,88.43,88.43,88.32,88.41,23558.0,72.8774,72.8774,72.7867,72.8609,23558.0
2020-09-22 13:55:00,88.4,88.52,88.38,88.48,34257.0,72.8527,72.9516,72.8362,72.9186,34257.0
2020-09-22 14:00:00,88.48,88.6,88.47,88.56,61496.0,72.9186,73.0175,72.9104,72.9845,61496.0
2020-09-22 14:05:00,88.56,88.57,88.5,88.51,85206.0,72.9845,72.9928,72.9351,72.9433,85206.0
2020-09-22 14:10:00,88.51,88.67,88.5,88.62,53639.0,72.9433,73.0752,72.9351,73.034,53639.0
2020-09-22 14:15:00,88.62,88.68,88.57,88.64,41884.0,73.034,73.0834,72.9928,73.0505,41884.0
2020-09-22 14:20:00,88.62,88.62,88.46,88.5,25033.0,73.034,73.034,72.9021,72.9351,25033.0
2020-09-22 14:25:00,88.49,88.54,88.41,88.44,31292.0,72.9268,72.968,72.8609,72.8856,31292.0
2020-09-22 14:30:00,88.45,88.53,88.45,88.51,18781.0,72.8939,72.9598,72.8939,72.9433,18781.0
2020-09-22 14:35:00,88.5,88.55,88.44,88.5,40058.0,72.9351,72.9763,72.8856,72.9351,40058.0
2020-09-22 14:40:00,88.5,88.55,88.48,88.54,24354.0,72.9351,72.9763,72.9186,72.968,24354.0
2020-09-22 14:45:00,88.52,88.57,88.49,88.51,19766.0,72.9516,72.9928,72.9268,72.9433,19766.0
2020-09-22 14:50:00,88.51,88.52,88.4,88.42,84779.0,72.9433,72.9516,72.8527,72.8691,84779.0
2020-09-22 14:55:00,88.42,88.49,88.37,88.4,31952.0,72.8691,72.9268,72.8279,72.8527,31952.0
2020-09-22 15:00:00,88.4,88.41,88.3,88.32,40717.0,72.8527,72.8609,72.7703,72.7867,40717.0
2020-09-22 15:05:00,88.31,88.41,88.31,88.37,30111.0,72.7785,72.8609,72.7785,72.8279,30111.0
2020-09-22 15:10:00,88.37,88.39,88.34,88.34,30628.0,72.8279,72.8444,72.8032,72.8032,30628.0
2020-09-22 15:15:00,88.34,88.43,88.3,88.38,30720.0,72.8032,72.8774,72.7703,72.8362,30720.0
2020-09-22 15:20:00,88.37,88.43,88.35,88.4,36324.0,72.8279,72.8774,72.8115,72.8527,36324.0
2020-09-22 15:25:00,88.42,88.56,88.42,88.55,44670.0,72.8691,72.9845,72.8691,72.9763,44670.0
2020-09-22 15:30:00,88.54,88.55,88.39,88.52,48077.0,72.968,72.9763,72.8444,72.9516,48077.0
2020-09-22 15:35:00,88.52,88.61,88.45,88.59,66679.0,72.9516,73.0257,72.8939,73.0093,66679.0
2020-09-22 15:40:00,88.59,88.69,88.59,88.65,42105.0,73.0093,73.0917,73.0093,73.0587,42105.0
2020-09-22 15:45:00,88.67,88.81,88.62,88.77,65144.0,73.0752,73.1906,73.034,73.1576,65144.0
2020-09-22 15:50:00,88.76,88.76,88.55,88.63,99876.0,73.1494,73.1494,72.9763,73.0422,99876.0
2020-09-22 15:55:00,88.63,88.66,88.52,88.58,135463.0,73.0422,73.0669,72.9516,73.001,135463.0
2020-09-23 09:30:00,89.0,89.27,88.21,88.25,126562.0,73.3471,73.5697,72.6961,72.729,126562.0
2020-09-23 09:35:00,88.25,88.55,88.21,88.37,70252.0,72.729,72.9763,72.6961,72.8279,70252.0
2020-09-23 09:40:00,88.38,88.51,88.17,88.21,62172.0,72.8362,72.9433,72.6631,72.6961,62172.0
2020-09-23 09:45:00,88.21,88.35,88.12,88.31,32829.0,72.6961,72.8115,72.6219,72.7785,32829.0
2020-09-23 09:50:00,88.31,88.33,88.2,88.27,39789.0,72.7785,72.795,72.6878,72.7455,39789.0
2020-09-23 09:55:00,88.26,88.63,88.22,88.62,76528.0,72.7373,73.0422,72.7043,73.034,76528.0
2020-09-23 10:00:00,88.6,88.74,88.55,88.65,38987.0,73.0175,73.1329,72.9763,73.0587,38987.0
2020-09-23 10:05:00,88.67,88.67,88.43,88.47,26537.0,73.0752,73.0752,72.8774,72.9104,26537.0
2020-09-23 10:10:00,88.46,88.66,88.35,88.65,35886.0,72.9021,73.0669,72.8115,73.0587,35886.0
2020-09-23 10:15:00,88.67,88.68,88.36,88.53,32383.0,73.0752,73.0834,72.8197,72.9598,32383.0
2020-09-23 10:20:00,88.54,88.56,88.22,88.32,30779.0,72.968,72.9845,72.7043,72.7867,30779.0
2020-09-23 10:25:00,88.3,88.35,88.23,88.3,35904.0,72.7703,72.8115,72.7126,72.7703,35904.0
2020-09-23 10:30:00,88.29,88.4,88.25,88.34,47352.0,72.762,72.8527,72.729,72.8032,47352.0
2020-09-23 10:35:00,88.28,88.32,88.16,88.24,49304.0,72.7538,72.7867,72.6549,72.7208,49304.0
2020-09-23 10:40:00,88.23,88.43,88.21,88.39,45768.0,72.7126,72.8774,72.6961,72.8444,45768.0
2020-09-23 10:45:00,88.39,88.53,88.36,88.51,54382.0,72.8444,72.9598,72.8197,72.9433,54382.0
2020-09-23 10:50:00,88.54,88.55,88.42,88.49,42103.0,72.968,72.9763,72.8691,72.9268,42103.0
2020-09-23 10:55:00,88.48,88.6,88.39,88.47,43318.0,72.9186,73.0175,72.8444,72.9104,43318.0
2020-09-23 11:00:00,88.47,88.7,88.46,88.69,29650.0,72.9104,73.0999,72.9021,73.0917,29650.0
2020-09-23 11:05:00,88.7,88.85,88.7,88.77,24866.0,73.0999,73.2235,73.0999,73.1576,24866.0
2020-09-23 11:10:00,88.8,88.8,88.69,88.75,36770.0,73.1823,73.1823,73.0917,73.1411,36770.0
2020-09-23 11:15:00,88.76,88.78,88.63,88.7,31104.0,73.1494,73.1658,73.0422,73.0999,31104.0
2020-09-23 11:20:00,88.7,88.74,88.65,88.67,34707.0,73.0999,73.1329,73.0587,73.0752,34707.0
2020-09-23 11:25:00,88.65,88.72,88.56,88.64,41638.0,73.0587,73.1164,72.9845,73.0505,41638.0
2020-09-23 11:30:00,88.63,88.68,88.45,88.52,30621.0,73.0422,73.0834,72.8939,72.9516,30621.0
2020-09-23 11:35:00,88.51,88.58,88.47,88.58,42271.0,72.9433,73.001,72.9104,73.001,42271.0
2020-09-23 11:40:00,88.56,88.57,88.48,88.55,28414.0,72.9845,72.9928,72.9186,72.9763,28414.0
2020-09-23 11:45:00,88.56,88.62,88.41,88.48,28621.0,72.9845,73.034,72.8609,72.9186,28621.0
2020-09-23 11:50:00,88.48,88.63,88.43,88.54,28123.0,72.9186,73.0422,72.8774,72.968,28123.0
2020-09-23 11:55:00,88.51,88.63,88.48,88.54,29535.0,72.9433,73.0422,72.9186,72.968,29535.0
2020-09-23 12:00:00,88.52,88.68,88.47,88.54,24408.0,72.9516,73.0834,72.9104,72.968,24408.0
2020-09-23 12:05:00,88.52,88.55,88.47,88.49,35988.0,72.9516,72.9763,72.9104,72.9268,35988.0
2020-09-23 12:10:00,88.5,88.55,88.45,88.47,38802.0,72.9351,72.9763,72.8939,72.9104,38802.0
2020-09-23 12:15:00,88.47,88.56,88.43,88.5,54468.0,72.9104,72.9845,72.8774,72.9351,54468.0
2020-09-23 12:20:00,88.5,88.55,88.42,88.45,42633.0,72.9351,72.9763,72.8691,72.8939,42633.0
2020-09-23 12:25:00,88.47,88.63,88.46,88.59,47632.0,72.9104,73.0422,72.9021,73.0093,47632.0
2020-09-23 12:30:00,88.58,88.63,88.53,88.55,36813.0,73.001,73.0422,72.9598,72.9763,36813.0
2020-09-23 12:35:00,88.54,88.64,88.53,88.61,48751.0,72.968,73.0505,72.9598,73.0257,48751.0
2020-09-23 12:40:00,88.61,88.73,88.6,88.64,76913.0,73.0257,73.1246,73.0175,73.0505,76913.0
2020-09-23 12:45:00,88.63,88.63,88.55,88.58,61486.0,73.0422,73.0422,72.9763,73.001,61486.0
2020-09-23 12:50:00,88.57,88.6,88.52,88.54,55000.0,72.9928,73.0175,72.9516,72.968,55000.0
2020-09-23 12:55:00,88.54,88.58,88.5,88.54,61288.0,72.968,73.001,72.9351,72.968,61288.0
2020-09-23 13:00:00,88.53,88.54,88.41,88.41,50836.0,72.9598,72.968,72.8609,72.8609,50836.0
2020-09-23 13:05:00,88.41,88.44,88.38,88.39,23858.0,72.8609,72.8856,72.8362,72.8444,23858.0
2020-09-23 13:10:00,88.4,88.41,88.32,88.36,39144.0,72.8527,72.8609,72.7867,72.8197,39144.0
2020-09-23 13:15:00,88.36,88.36,88.29,88.3,30601.0,72.8197,72.8197,72.762,72.7703,30601.0
2020-09-23 13:20:00,88.3,88.34,88.28,88.33,34310.0,72.7703,72.8032,72.7538,72.795,34310.0
2020-09-23 13:25:00,88.33,88.36,88.21,88.21,36577.0,72.795,72.8197,72.6961,72.6961,36577.0
2020-09-23 13:30:00,88.21,88.29,88.2,88.25,32577.0,72.6961,72.762,72.6878,72.729,32577.0
2020-09-23 13:35:00,88.23,88.29,88.21,88.28,39454.0,72.7126,72.762,72.6961,72.7538,39454.0
2020-09-23 13:40:00,88.27,88.28,88.2,88.2,32556.0,72.7455,72.7538,72.6878,72.6878,32556.0
2020-09-23 13:45:00,88.23,88.34,88.18,88.34,40464.0,72.7126,72.8032,72.6714,72.8032,40464.0
2020-09-23 13:50:00,88.32,88.35,88.21,88.26,66305.0,72.7867,72.8115,72.6961,72.7373,66305.0
2020-09-23 13:55:00,88.26,88.38,88.22,88.37,47604.0,72.7373,72.8362,72.7043,72.8279,47604.0
2020-09-23 14:00:00,88.37,88.43,88.3,88.42,67184.0,72.8279,72.8774,72.7703,72.8691,67184.0
2020-09-23 14:05:00,88.42,88.53,88.39,88.41,56759.0,72.8691,72.9598,72.8444,72.8609,56759.0
2020-09-23 14:10:00,88.41,88.45,88.36,88.42,43881.0,72.8609,72.8939,72.8197,72.8691,43881.0
2020-09-23 14:15:00,88.38,88.38,87.88,87.92,89237.0,72.8362,72.8362,72.4241,72.4571,89237.0
2020-09-23 14:20:00,87.92,88.04,87.91,87.94,49692.0,72.4571,72.556,72.4488,72.4736,49692.0
2020-09-23 14:25:00,87.92,88.0,87.82,87.91,39899.0,72.4571,72.523,72.3747,72.4488,39899.0
2020-09-23 14:30:00,87.94,88.04,87.91,87.98,36294.0,72.4736,72.556,72.4488,72.5065,36294.0
2020-09-23 14:35:00,87.97,88.0,87.88,87.91,17979.0,72.4983,72.523,72.4241,72.4488,17979.0
2020-09-23 14:40:00,87.92,87.92,87.78,87.84,32216.0,72.4571,72.4571,72.3417,72.3912,32216.0
2020-09-23 14:45:00,87.84,87.88,87.72,87.8,31226.0,72.3912,72.4241,72.2923,72.3582,31226.0
2020-09-23 14:50:00,87.79,87.92,87.75,87.77,25369.0,72.35,72.4571,72.317,72.3335,25369.0
2020-09-23 14:55:00,87.74,87.8,87.6,87.61,44188.0,72.3087,72.3582,72.1934,72.2016,44188.0
2020-09-23 15:00:00,87.62,87.7,87.43,87.45,118109.0,72.2098,72.2758,72.0533,72.0697,118109.0
2020-09-23 15:05:00,87.46,87.71,87.46,87.69,34966.0,72.078,72.284,72.078,72.2675,34966.0
2020-09-23 15:10:00,87.68,87.76,87.66,87.68,31894.0,72.2593,72.3252,72.2428,72.2593,31894.0
2020-09-23 15:15:00,87.65,87.68,87.5,87.59,34815.0,72.2346,72.2593,72.111,72.1851,34815.0
2020-09-23 15:20:00,87.59,87.64,87.45,87.46,51802.0,72.1851,72.2263,72.0697,72.078,51802.0
2020-09-23 15:25:00,87.45,87.55,87.36,87.51,66287.0,72.0697,72.1522,71.9956,72.1192,66287.0
2020-09-23 15:30:00,87.5,87.57,87.44,87.53,77324.0,72.111,72.1686,72.0615,72.1357,77324.0
2020-09-23 15:35:00,87.54,87.62,87.52,87.58,64359.0,72.1439,72.2098,72.1274,72.1769,64359.0
2020-09-23 15:40:00,87.61,87.66,87.45,87.51,86051.0,72.2016,72.2428,72.0697,72.1192,86051.0
2020-09-23 15:45:00,87.53,87.53,87.23,87.28,107393.0,72.1357,72.1357,71.8884,71.9296,107393.0
2020-09-23 15:50:00,87.29,87.34,87.17,87.23,149664.0,71.9379,71.9791,71.839,71.8884,149664.0
2020-09-23 15:55:00,87.22,87.29,87.11,87.14,499046.0,71.8802,71.9379,71.7895,71.8143,499046.0
2020-09-24 09:30:00,87.0,87.0,86.55,86.58,230082.0,71.6989,71.6989,71.328,71.3528,230082.0
2020-09-24 09:35:00,86.55,86.55,86.14,86.15,101898.0,71.328,71.328,70.9901,70.9984,101898.0
2020-09-24 09:40:00,86.13,86.27,85.73,86.13,288025.0,70.9819,71.0973,70.6523,70.9819,288025.0
2020-09-24 09:45:00,86.13,86.33,86.01,86.33,71297.0,70.9819,71.1467,70.883,71.1467,71297.0
2020-09-24 09:50:00,86.32,86.35,85.98,86.16,65475.0,71.1385,71.1632,70.8583,71.0066,65475.0
2020-09-24 09:55:00,86.18,86.24,86.03,86.12,49998.0,71.0231,71.0726,70.8995,70.9737,49998.0
2020-09-24 10:00:00,86.13,86.24,86.07,86.15,87537.0,70.9819,71.0726,70.9325,70.9984,87537.0
2020-09-24 10:05:00,86.15,86.27,86.08,86.17,117892.0,70.9984,71.0973,70.9407,71.0149,117892.0
2020-09-24 10:10:00,86.16,86.28,86.03,86.14,119885.0,71.0066,71.1055,70.8995,70.9901,119885.0
2020-09-24 10:15:00,86.14,86.2,86.06,86.13,148680.0,70.9901,71.0396,70.9242,70.9819,148680.0
2020-09-24 10:20:00,86.11,86.23,85.96,85.97,170150.0,70.9654,71.0643,70.8418,70.85,170150.0
2020-09-24 10:25:00,85.97,86.08,85.93,86.03,137737.0,70.85,70.9407,70.8171,70.8995,137737.0
2020-09-24 10:30:00,86.04,86.05,85.61,85.74,140126.0,70.9077,70.916,70.5534,70.6605,140126.0
2020-09-24 10:35:00,85.74,85.9,85.63,85.89,80191.0,70.6605,70.7924,70.5698,70.7841,80191.0
2020-09-24 10:40:00,85.87,86.07,85.78,85.87,141761.0,70.7676,70.9325,70.6935,70.7676,141761.0
2020-09-24 10:45:00,85.93,86.05,85.86,85.95,84671.0,70.8171,70.916,70.7594,70.8336,84671.0
2020-09-24 10:50:00,85.95,86.11,85.91,86.0,93766.0,70.8336,70.9654,70.8006,70.8748,93766.0
2020-09-24 10:55:00,85.96,86.13,85.84,86.11,120011.0,70.8418,70.9819,70.7429,70.9654,120011.0
2020-09-24 11:00:00,86.12,86.12,85.88,85.88,64940.0,70.9737,70.9737,70.7759,70.7759,64940.0
2020-09-24 11:05:00,85.88,85.92,85.62,85.63,81173.0,70.7759,70.8088,70.5616,70.5698,81173.0
2020-09-24 11:10:00,85.64,85.76,85.53,85.61,170350.0,70.5781,70.677,70.4874,70.5534,170350.0
2020-09-24 11:15:00,85.63,85.67,85.36,85.44,117702.0,70.5698,70.6028,70.3473,70.4133,117702.0
2020-09-24 11:20:00,85.44,85.5,85.38,85.45,88551.0,70.4133,70.4627,70.3638,70.4215,88551.0
2020-09-24 11:25:00,85.45,85.49,85.35,85.36,80786.0,70.4215,70.4545,70.3391,70.3473,80786.0
2020-09-24 11:30:00,85.36,85.59,85.32,85.57,110617.0,70.3473,70.5369,70.3144,70.5204,110617.0
2020-09-24 11:35:00,85.56,85.81,85.56,85.65,143127.0,70.5122,70.7182,70.5122,70.5863,143127.0
2020-09-24 11:40:00,85.64,85.7,85.54,85.65,66452.0,70.5781,70.6275,70.4957,70.5863,66452.0
2020-09-24 11:45:00,85.65,85.86,85.62,85.8,88114.0,70.5863,70.7594,70.5616,70.7099,88114.0
2020-09-24 11:50:00,85.8,85.9,85.74,85.88,91472.0,70.7099,70.7924,70.6605,70.7759,91472.0
2020-09-24 11:55:00,85.89,86.28,85.86,86.25,113531.0,70.7841,71.1055,70.7594,71.0808,113531.0
2020-09-24 12:00:00,86.25,86.25,86.08,86.14,98343.0,71.0808,71.0808,70.9407,70.9901,98343.0
2020-09-24 12:05:00,86.14,86.32,86.05,86.24,283103.0,70.9901,71.1385,70.916,71.0726,283103.0
2020-09-24 12:10:00,86.25,86.42,86.06,86.34,170285.0,71.0808,71.2209,70.9242,71.155,170285.0
2020-09-24 12:15:00,86.33,86.45,86.25,86.28,33443.0,71.1467,71.2456,71.0808,71.1055,33443.0
2020-09-24 12:20:00,86.3,86.39,86.25,86.26,37555.0,71.122,71.1962,71.0808,71.089,37555.0
2020-09-24 12:25:00,86.27,86.51,86.27,86.39,77659.0,71.0973,71.2951,71.0973,71.1962,77659.0
2020-09-24 12:30:00,86.4,86.42,86.2,86.29,82872.0,71.2044,71.2209,71.0396,71.1138,82872.0
2020-09-24 12:35:00,86.29,86.38,86.28,86.38,46059.0,71.1138,71.1879,71.1055,71.1879,46059.0
2020-09-24 12:40:00,86.36,86.43,86.28,86.31,34170.0,71.1715,71.2291,71.1055,71.1302,34170.0
2020-09-24 12:45:00,86.3,86.42,86.29,86.39,18093.0,71.122,71.2209,71.1138,71.1962,18093.0
2020-09-24 12:50:00,86.4,86.52,86.3,86.47,86637.0,71.2044,71.3033,71.122,71.2621,86637.0
2020-09-24 12:55:00,86.48,86.68,86.44,86.64,66561.0,71.2703,71.4352,71.2374,71.4022,66561.0
2020-09-24 13:00:00,86.62,86.73,86.62,86.67,22723.0,71.3857,71.4764,71.3857,71.4269,22723.0
2020-09-24 13:05:00,86.64,86.65,86.49,86.51,41708.0,71.4022,71.4104,71.2786,71.2951,41708.0
2020-09-24 13:10:00,86.51,86.65,86.42,86.57,38912.0,71.2951,71.4104,71.2209,71.3445,38912.0
2020-09-24 13:15:00,86.54,86.66,86.4,86.42,57716.0,71.3198,71.4187,71.2044,71.2209,57716.0
2020-09-24 13:20:00,86.43,86.61,86.41,86.5,57835.0,71.2291,71.3775,71.2127,71.2868,57835.0
2020-09-24 13:25:00,86.49,86.64,86.44,86.63,35866.0,71.2786,71.4022,71.2374,71.394,35866.0
2020-09-24 13:30:00,86.63,86.63,86.48,86.48,48144.0,71.394,71.394,71.2703,71.2703,48144.0
2020-09-24 13:35:00,86.47,86.47,86.27,86.35,43091.0,71.2621,71.2621,71.0973,71.1632,43091.0
2020-09-24 13:40:00,86.36,86.46,86.31,86.46,51359.0,71.1715,71.2539,71.1302,71.2539,51359.0
2020-09-24 13:45:00,86.46,86.49,86.37,86.37,44811.0,71.2539,71.2786,71.1797,71.1797,44811.0
2020-09-24 13:50:00,86.36,86.51,86.35,86.42,51746.0,71.1715,71.2951,71.1632,71.2209,51746.0
2020-09-24 13:55:00,86.41,86.45,86.31,86.38,111336.0,71.2127,71.2456,71.1302,71.1879,111336.0
2020-09-24 14:00:00,86.39,86.47,86.34,86.34,78413.0,71.1962,71.2621,71.155,71.155,78413.0
2020-09-24 14:05:00,86.35,86.5,86.28,86.41,51549.0,71.1632,71.2868,71.1055,71.2127,51549.0
2020-09-24 14:10:00,86.39,86.45,86.35,86.42,50939.0,71.1962,71.2456,71.1632,71.2209,50939.0
2020-09-24 14:15:00,86.42,86.43,86.14,86.19,58873.0,71.2209,71.2291,70.9901,71.0314,58873.0
2020-09-24 14:20:00,86.19,86.23,86.08,86.23,53860.0,71.0314,71.0643,70.9407,71.0643,53860.0
2020-09-24 14:25:00,86.22,86.31,86.13,86.21,57277.0,71.0561,71.1302,70.9819,71.0478,57277.0
2020-09-24 14:30:00,86.23,86.3,86.18,86.25,67533.0,71.0643,71.122,71.0231,71.0808,67533.0
2020-09-24 14:35:00,86.25,86.28,86.12,86.25,53271.0,71.0808,71.1055,70.9737,71.0808,53271.0
2020-09-24 14:40:00,86.25,86.32,86.22,86.27,49863.0,71.0808,71.1385,71.0561,71.0973,49863.0
2020-09-24 14:45:00,86.27,86.29,86.07,86.08,70558.0,71.0973,71.1138,70.9325,70.9407,70558.0
2020-09-24 14:50:00,86.06,86.15,86.03,86.07,60137.0,70.9242,70.9984,70.8995,70.9325,60137.0
2020-09-24 14:55:00,86.07,86.09,85.91,85.92,84402.0,70.9325,70.9489,70.8006,70.8088,84402.0
2020-09-24 15:00:00,85.93,85.96,85.77,85.79,80279.0,70.8171,70.8418,70.6852,70.7017,80279.0
2020-09-24 15:05:00,85.8,85.9,85.8,85.81,66958.0,70.7099,70.7924,70.7099,70.7182,66958.0
2020-09-24 15:10:00,85.8,85.89,85.71,85.86,98473.0,70.7099,70.7841,70.6358,70.7594,98473.0
2020-09-24 15:15:00,85.86,85.97,85.78,85.78,82301.0,70.7594,70.85,70.6935,70.6935,82301.0
2020-09-24 15:20:00,85.78,85.81,85.58,85.7,86920.0,70.6935,70.7182,70.5286,70.6275,86920.0
2020-09-24 15:25:00,85.7,85.81,85.62,85.7,126103.0,70.6275,70.7182,70.5616,70.6275,126103.0
2020-09-24 15:30:00,85.7,85.74,85.63,85.69,134795.0,70.6275,70.6605,70.5698,70.6193,134795.0
2020-09-24 15:35:00,85.68,85.76,85.62,85.76,130974.0,70.611,70.677,70.5616,70.677,130974.0
2020-09-24 15:40:00,85.77,85.93,85.76,85.86,140664.0,70.6852,70.8171,70.677,70.7594,140664.0
2020-09-24 15:45:00,85.85,85.97,85.84,85.89,153203.0,70.7511,70.85,70.7429,70.7841,153203.0
2020-09-24 15:50:00,85.88,85.91,85.78,85.89,306319.0,70.7759,70.8006,70.6935,70.7841,306319.0
2020-09-24 15:55:00,85.89,86.09,85.88,85.9,424018.0,70.7841,70.9489,70.7759,70.7924,424018.0
2020-09-25 09:30:00,86.0,86.49,85.87,86.33,172917.0,70.8748,71.2786,70.7676,71.1467,172917.0
2020-09-25 09:35:00,86.37,86.42,86.06,86.37,75562.0,71.1797,71.2209,70.9242,71.1797,75562.0
2020-09-25 09:40:00,86.38,86.86,86.38,86.45,67945.0,71.1879,71.5835,71.1879,71.2456,67945.0
2020-09-25 09:45:00,86.48,86.57,86.32,86.37,91613.0,71.2703,71.3445,71.1385,71.1797,91613.0
2020-09-25 09:50:00,86.36,86.57,86.01,86.41,94456.0,71.1715,71.3445,70.883,71.2127,94456.0
2020-09-25 09:55:00,86.45,86.47,86.16,86.3,350180.0,71.2456,71.2621,71.0066,71.122,350180.0
2020-09-25 10:00:00,86.31,86.41,86.25,86.39,44783.0,71.1302,71.2127,71.0808,71.1962,44783.0
2020-09-25 10:05:00,86.39,86.43,86.23,86.27,138301.0,71.1962,71.2291,71.0643,71.0973,138301.0
2020-09-25 10:10:00,86.28,86.3,85.61,85.63,136121.0,71.1055,71.122,70.5534,70.5698,136121.0
2020-09-25 10:15:00,85.63,85.8,85.46,85.53,98651.0,70.5698,70.7099,70.4297,70.4874,98651.0
2020-09-25 10:20:00,85.54,85.86,85.47,85.72,73630.0,70.4957,70.7594,70.438,70.644,73630.0
2020-09-25 10:25:00,85.71,85.73,85.52,85.59,81093.0,70.6358,70.6523,70.4792,70.5369,81093.0
2020-09-25 10:30:00,85.59,85.82,85.54,85.78,128916.0,70.5369,70.7264,70.4957,70.6935,128916.0
2020-09-25 10:35:00,85.76,86.36,85.71,86.33,92502.0,70.677,71.1715,70.6358,71.1467,92502.0
2020-09-25 10:40:00,86.35,86.51,86.07,86.31,121473.0,71.1632,71.2951,70.9325,71.1302,121473.0
2020-09-25 10:45:00,86.31,86.44,86.24,86.44,48527.0,71.1302,71.2374,71.0726,71.2374,48527.0
2020-09-25 10:50:00,86.45,86.47,86.24,86.29,45582.0,71.2456,71.2621,71.0726,71.1138,45582.0
2020-09-25 10:55:00,86.27,86.35,86.17,86.2,45123.0,71.0973,71.1632,71.0149,71.0396,45123.0
2020-09-25 11:00:00,86.18,86.25,86.13,86.18,112349.0,71.0231,71.0808,70.9819,71.0231,112349.0
2020-09-25 11:05:00,86.19,86.21,86.02,86.13,30529.0,71.0314,71.0478,70.8912,70.9819,30529.0
2020-09-25 11:10:00,86.11,86.31,86.1,86.13,92438.0,70.9654,71.1302,70.9572,70.9819,92438.0
2020-09-25 11:15:00,86.13,86.25,86.07,86.23,37882.0,70.9819,71.0808,70.9325,71.0643,37882.0
2020-09-25 11:20:00,86.23,86.29,86.12,86.27,25166.0,71.0643,71.1138,70.9737,71.0973,25166.0
2020-09-25 11:25:00,86.26,86.34,86.1,86.12,69794.0,71.089,71.155,70.9572,70.9737,69794.0
2020-09-25 11:30:00,86.14,86.17,86.08,86.14,29632.0,70.9901,71.0149,70.9407,70.9901,29632.0
2020-09-25 11:35:00,86.14,86.15,85.88,85.92,45169.0,70.9901,70.9984,70.7759,70.8088,45169.0
2020-09-25 11:40:00,85.91,85.97,85.64,85.65,80180.0,70.8006,70.85,70.5781,70.5863,80180.0
2020-09-25 11:45:00,85.65,85.69,85.55,85.59,38455.0,70.5863,70.6193,70.5039,70.5369,38455.0
2020-09-25 11:50:00,85.59,85.7,85.58,85.58,29088.0,70.5369,70.6275,70.5286,70.5286,29088.0
2020-09-25 11:55:00,85.58,85.77,85.57,85.67,30295.0,70.5286,70.6852,70.5204,70.6028,30295.0
2020-09-25 12:00:00,85.68,85.71,85.59,85.64,33112.0,70.611,70.6358,70.5369,70.5781,33112.0
2020-09-25 12:05:00,85.64,85.94,85.63,85.92,30538.0,70.5781,70.8253,70.5698,70.8088,30538.0
2020-09-25 12:10:00,85.92,85.97,85.86,85.95,30384.0,70.8088,70.85,70.7594,70.8336,30384.0
2020-09-25 12:15:00,85.94,86.0,85.94,85.99,36186.0,70.8253,70.8748,70.8253,70.8665,36186.0
2020-09-25 12:20:00,86.0,86.0,85.79,85.91,40198.0,70.8748,70.8748,70.7017,70.8006,40198.0
2020-09-25 12:25:00,85.91,85.91,85.73,85.83,42477.0,70.8006,70.8006,70.6523,70.7347,42477.0
2020-09-25 12:30:00,85.84,85.87,85.69,85.76,30662.0,70.7429,70.7676,70.6193,70.677,30662.0
2020-09-25 12:35:00,85.75,85.79,85.68,85.75,34221.0,70.6687,70.7017,70.611,70.6687,34221.0
2020-09-25 12:40:00,85.74,85.83,85.7,85.73,48168.0,70.6605,70.7347,70.6275,70.6523,48168.0
2020-09-25 12:45:00,85.73,85.78,85.67,85.67,45061.0,70.6523,70.6935,70.6028,70.6028,45061.0
2020-09-25 12:50:00,85.67,85.78,85.65,85.77,49664.0,70.6028,70.6935,70.5863,70.6852,49664.0
2020-09-25 12:55:00,85.77,85.85,85.74,85.8,47768.0,70.6852,70.7511,70.6605,70.7099,47768.0
2020-09-25 13:00:00,85.8,85.8,85.62,85.74,93646.0,70.7099,70.7099,70.5616,70.6605,93646.0
2020-09-25 13:05:00,85.73,85.79,85.58,85.65,65059.0,70.6523,70.7017,70.5286,70.5863,65059.0
2020-09-25 13:10:00,85.67,85.71,85.51,85.51,59174.0,70.6028,70.6358,70.4709,70.4709,59174.0
2020-09-25 13:15:00,85.52,85.68,85.51,85.59,119730.0,70.4792,70.611,70.4709,70.5369,119730.0
2020-09-25 13:20:00,85.58,85.95,85.58,85.78,88552.0,70.5286,70.8336,70.5286,70.6935,88552.0
2020-09-25 13:25:00,85.77,85.95,85.7,85.85,106249.0,70.6852,70.8336,70.6275,70.7511,106249.0
2020-09-25 13:30:00,85.87,86.07,85.84,86.07,236119.0,70.7676,70.9325,70.7429,70.9325,236119.0
2020-09-25 13:35:00,86.07,86.12,86.02,86.08,45101.0,70.9325,70.9737,70.8912,70.9407,45101.0
2020-09-25 13:40:00,86.09,86.24,86.05,86.18,67423.0,70.9489,71.0726,70.916,71.0231,67423.0
2020-09-25 13:45:00,86.18,86.2,86.11,86.15,96344.0,71.0231,71.0396,70.9654,70.9984,96344.0
2020-09-25 13:50:00,86.15,86.19,86.11,86.15,81141.0,70.9984,71.0314,70.9654,70.9984,81141.0
2020-09-25 13:55:00,86.15,86.36,86.12,86.26,112383.0,70.9984,71.1715,70.9737,71.089,112383.0
2020-09-25 14:00:00,86.26,86.41,86.25,86.4,46688.0,71.089,71.2127,71.0808,71.2044,46688.0
2020-09-25 14:05:00,86.4,86.4,86.24,86.28,40815.0,71.2044,71.2044,71.0726,71.1055,40815.0
2020-09-25 14:10:00,86.28,86.3,86.2,86.23,145235.0,71.1055,71.122,71.0396,71.0643,145235.0
2020-09-25 14:15:00,86.23,86.33,86.18,86.21,168734.0,71.0643,71.1467,71.0231,71.0478,168734.0
2020-09-25 14:20:00,86.21,86.27,86.19,86.25,55602.0,71.0478,71.0973,71.0314,71.0808,55602.0
2020-09-25 14:25:00,86.25,86.27,86.2,86.21,96557.0,71.0808,71.0973,71.0396,71.0478,96557.0
2020-09-25 14:30:00,86.22,86.22,86.05,86.09,51233.0,71.0561,71.0561,70.916,70.9489,51233.0
2020-09-25 14:35:00,86.09,86.2,86.03,86.05,103476.0,70.9489,71.0396,70.8995,70.916,103476.0
2020-09-25 14:40:00,86.06,86.27,86.05,86.19,64664.0,70.9242,71.0973,70.916,71.0314,64664.0
2020-09-25 14:45:00,86.19,86.21,86.07,86.14,87408.0,71.0314,71.0478,70.9325,70.9901,87408.0
2020-09-25 14:50:00,86.14,86.17,86.04,86.17,86278.0,70.9901,71.0149,70.9077,71.0149,86278.0
2020-09-25 14:55:00,86.16,86.27,86.14,86.17,89901.0,71.0066,71.0973,70.9901,71.0149,89901.0
2020-09-25 15:00:00,86.16,86.27,86.14,86.19,167166.0,71.0066,71.0973,70.9901,71.0314,167166.0
2020-09-25 15:05:00,86.2,86.38,86.13,86.31,174854.0,71.0396,71.1879,70.9819,71.1302,174854.0
2020-09-25 15:10:00,86.3,86.37,86.19,86.31,225826.0,71.122,71.1797,71.0314,71.1302,225826.0
2020-09-25 15:15:00,86.31,86.37,86.22,86.33,117566.0,71.1302,71.1797,71.0561,71.1467,117566.0
2020-09-25 15:20:00,86.33,86.35,86.2,86.23,120149.0,71.1467,71.1632,71.0396,71.0643,120149.0
2020-09-25 15:25:00,86.25,86.37,86.2,86.25,143407.0,71.0808,71.1797,71.0396,71.0808,143407.0
2020-09-25 15:30:00,86.24,86.35,86.17,86.2,119988.0,71.0726,71.1632,71.0149,71.0396,119988.0
2020-09-25 15:35:00,86.2,86.31,86.04,86.04,137080.0,71.0396,71.1302,70.9077,70.9077,137080.0
2020-09-25 15:40:00,86.05,86.28,86.01,86.25,118345.0,70.916,71.1055,70.883,71.0808,118345.0
2020-09-25 15:45:00,86.24,86.35,86.1,86.35,338555.0,71.0726,71.1632,70.9572,71.1632,338555.0
2020-09-25 15:50:00,86.35,86.43,86.24,86.37,211975.0,71.1632,71.2291,71.0726,71.1797,211975.0
2020-09-25 15:55:00,86.36,86.43,86.16,86.23,630832.0,71.1715,71.2291,71.0066,71.0643,630832.0
2020-09-28 09:30:00,87.29,87.71,86.87,87.64,247128.0,71.9379,72.284,71.5918,72.2263,247128.0
2020-09-28 09:35:00,87.7,87.94,87.51,87.58,117776.0,72.2758,72.4736,72.1192,72.1769,117776.0
2020-09-28 09:40:00,87.57,87.67,87.3,87.39,77427.0,72.1686,72.2511,71.9461,72.0203,77427.0
2020-09-28 09:45:00,87.39,87.73,87.38,87.65,56041.0,72.0203,72.3005,72.0121,72.2346,56041.0
2020-09-28 09:50:00,87.66,87.67,87.47,87.56,44552.0,72.2428,72.2511,72.0862,72.1604,44552.0
2020-09-28 09:55:00,87.55,87.69,87.48,87.69,55776.0,72.1522,72.2675,72.0945,72.2675,55776.0
2020-09-28 10:00:00,87.68,87.86,87.57,87.85,84975.0,72.2593,72.4076,72.1686,72.3994,84975.0
2020-09-28 10:05:00,87.85,87.94,87.8,87.81,118359.0,72.3994,72.4736,72.3582,72.3664,118359.0
2020-09-28 10:10:00,87.82,87.85,87.62,87.72,60031.0,72.3747,72.3994,72.2098,72.2923,60031.0
2020-09-28 10:15:00,87.72,87.89,87.71,87.79,67257.0,72.2923,72.4324,72.284,72.35,67257.0
2020-09-28 10:20:00,87.76,88.19,87.73,88.18,79597.0,72.3252,72.6796,72.3005,72.6714,79597.0
2020-09-28 10:25:00,88.17,88.2,88.0,88.0,66025.0,72.6631,72.6878,72.523,72.523,66025.0
2020-09-28 10:30:00,87.99,88.15,87.99,88.13,52885.0,72.5148,72.6466,72.5148,72.6302,52885.0
2020-09-28 10:35:00,88.14,88.17,87.97,88.07,61140.0,72.6384,72.6631,72.4983,72.5807,61140.0
2020-09-28 10:40:00,88.06,88.12,87.95,88.04,43604.0,72.5725,72.6219,72.4818,72.556,43604.0
2020-09-28 10:45:00,88.03,88.08,87.75,87.77,49039.0,72.5477,72.5889,72.317,72.3335,49039.0
2020-09-28 10:50:00,87.78,87.9,87.76,87.87,33109.0,72.3417,72.4406,72.3252,72.4159,33109.0
2020-09-28 10:55:00,87.84,87.87,87.65,87.8,43368.0,72.3912,72.4159,72.2346,72.3582,43368.0
2020-09-28 11:00:00,87.8,87.85,87.67,87.78,31306.0,72.3582,72.3994,72.2511,72.3417,31306.0
2020-09-28 11:05:00,87.78,87.87,87.69,87.86,39065.0,72.3417,72.4159,72.2675,72.4076,39065.0
2020-09-28 11:10:00,87.87,87.87,87.62,87.65,27203.0,72.4159,72.4159,72.2098,72.2346,27203.0
2020-09-28 11:15:00,87.64,87.72,87.6,87.72,36351.0,72.2263,72.2923,72.1934,72.2923,36351.0
2020-09-28 11:20:00,87.69,87.71,87.53,87.69,195982.0,72.2675,72.284,72.1357,72.2675,195982.0
2020-09-28 11:25:00,87.69,87.75,87.51,87.65,47837.0,72.2675,72.317,72.1192,72.2346,47837.0
2020-09-28 11:30:00,87.64,87.78,87.61,87.63,48025.0,72.2263,72.3417,72.2016,72.2181,48025.0
2020-09-28 11:35:00,87.61,87.75,87.6,87.68,67924.0,72.2016,72.317,72.1934,72.2593,67924.0
2020-09-28 11:40:00,87.68,87.7,87.6,87.67,68280.0,72.2593,72.2758,72.1934,72.2511,68280.0
2020-09-28 11:45:00,87.66,87.7,87.58,87.64,42644.0,72.2428,72.2758,72.1769,72.2263,42644.0
2020-09-28 11:50:00,87.65,87.65,87.46,87.47,35640.0,72.2346,72.2346,72.078,72.0862,35640.0
2020-09-28 11:55:00,87.47,87.52,87.43,87.51,51599.0,72.0862,72.1274,72.0533,72.1192,51599.0
2020-09-28 12:00:00,87.51,87.52,87.41,87.48,28876.0,72.1192,72.1274,72.0368,72.0945,28876.0
2020-09-28 12:05:00,87.48,87.58,87.44,87.48,85468.0,72.0945,72.1769,72.0615,72.0945,85468.0
2020-09-28 12:10:00,87.48,87.49,87.42,87.48,21673.0,72.0945,72.1027,72.045,72.0945,21673.0
2020-09-28 12:15:00,87.49,87.6,87.42,87.59,49932.0,72.1027,72.1934,72.045,72.1851,49932.0
2020-09-28 12:20:00,87.58,87.63,87.51,87.59,52032.0,72.1769,72.2181,72.1192,72.1851,52032.0
2020-09-28 12:25:00,87.58,87.62,87.51,87.57,40817.0,72.1769,72.2098,72.1192,72.1686,40817.0
2020-09-28 12:30:00,87.57,87.66,87.52,87.59,31244.0,72.1686,72.2428,72.1274,72.1851,31244.0
2020-09-28 12:35:00,87.59,87.61,87.54,87.59,33293.0,72.1851,72.2016,72.1439,72.1851,33293.0
2020-09-28 12:40:00,87.6,87.73,87.6,87.73,55536.0,72.1934,72.3005,72.1934,72.3005,55536.0
2020-09-28 12:45:00,87.73,87.8,87.7,87.8,21081.0,72.3005,72.3582,72.2758,72.3582,21081.0
2020-09-28 12:50:00,87.79,87.9,87.75,87.75,38644.0,72.35,72.4406,72.317,72.317,38644.0
2020-09-28 12:55:00,87.76,87.87,87.72,87.86,26276.0,72.3252,72.4159,72.2923,72.4076,26276.0
2020-09-28 13:00:00,87.86,87.86,87.62,87.62,63340.0,72.4076,72.4076,72.2098,72.2098,63340.0
2020-09-28 13:05:00,87.62,87.64,87.55,87.59,30857.0,72.2098,72.2263,72.1522,72.1851,30857.0
2020-09-28 13:10:00,87.59,87.67,87.59,87.63,32121.0,72.1851,72.2511,72.1851,72.2181,32121.0
2020-09-28 13:15:00,87.63,87.65,87.57,87.58,48101.0,72.2181,72.2346,72.1686,72.1769,48101.0
2020-09-28 13:20:00,87.58,87.58,87.46,87.5,44354.0,72.1769,72.1769,72.078,72.111,44354.0
2020-09-28 13:25:00,87.5,87.53,87.38,87.44,42144.0,72.111,72.1357,72.0121,72.0615,42144.0
2020-09-28 13:30:00,87.45,87.59,87.44,87.58,26853.0,72.0697,72.1851,72.0615,72.1769,26853.0
2020-09-28 13:35:00,87.59,87.6,87.48,87.57,43895.0,72.1851,72.1934,72.0945,72.1686,43895.0
2020-09-28 13:40:00,87.56,87.61,87.55,87.59,32275.0,72.1604,72.2016,72.1522,72.1851,32275.0
2020-09-28 13:45:00,87.59,87.69,87.56,87.62,30451.0,72.1851,72.2675,72.1604,72.2098,30451.0
2020-09-28 13:50:00,87.63,87.67,87.59,87.64,27221.0,72.2181,72.2511,72.1851,72.2263,27221.0
2020-09-28 13:55:00,87.64,87.66,87.59,87.6,26134.0,72.2263,72.2428,72.1851,72.1934,26134.0
2020-09-28 14:00:00,87.61,87.62,87.43,87.43,31987.0,72.2016,72.2098,72.0533,72.0533,31987.0
2020-09-28 14:05:00,87.43,87.48,87.37,87.46,42874.0,72.0533,72.0945,72.0038,72.078,42874.0
2020-09-28 14:10:00,87.46,87.63,87.46,87.58,65342.0,72.078,72.2181,72.078,72.1769,65342.0
2020-09-28 14:15:00,87.59,87.65,87.56,87.62,33809.0,72.1851,72.2346,72.1604,72.2098,33809.0
2020-09-28 14:20:00,87.62,87.67,87.6,87.63,25123.0,72.2098,72.2511,72.1934,72.2181,25123.0
2020-09-28 14:25:00,87.62,87.65,87.56,87.61,59880.0,72.2098,72.2346,72.1604,72.2016,59880.0
2020-09-28 14:30:00,87.6,87.64,87.57,87.58,28595.0,72.1934,72.2263,72.1686,72.1769,28595.0
2020-09-28 14:35:00,87.57,87.61,87.48,87.6,38762.0,72.1686,72.2016,72.0945,72.1934,38762.0
2020-09-28 14:40:00,87.61,87.62,87.57,87.57,26851.0,72.2016,72.2098,72.1686,72.1686,26851.0
2020-09-28 14:45:00,87.56,87.6,87.5,87.53,50680.0,72.1604,72.1934,72.111,72.1357,50680.0
2020-09-28 14:50:00,87.53,87.56,87.5,87.54,35940.0,72.1357,72.1604,72.111,72.1439,35940.0
2020-09-28 14:55:00,87.53,87.62,87.51,87.58,29863.0,72.1357,72.2098,72.1192,72.1769,29863.0
2020-09-28 15:00:00,87.58,87.6,87.41,87.44,33065.0,72.1769,72.1934,72.0368,72.0615,33065.0
2020-09-28 15:05:00,87.4,87.46,87.32,87.34,40385.0,72.0285,72.078,71.9626,71.9791,40385.0
2020-09-28 15:10:00,87.35,87.44,87.34,87.42,43961.0,71.9873,72.0615,71.9791,72.045,43961.0
2020-09-28 15:15:00,87.42,87.43,87.31,87.39,51826.0,72.045,72.0533,71.9544,72.0203,51826.0
2020-09-28 15:20:00,87.4,87.44,87.37,87.41,45823.0,72.0285,72.0615,72.0038,72.0368,45823.0
2020-09-28 15:25:00,87.42,87.55,87.41,87.47,64278.0,72.045,72.1522,72.0368,72.0862,64278.0
2020-09-28 15:30:00,87.47,87.47,87.26,87.36,78404.0,72.0862,72.0862,71.9132,71.9956,78404.0
2020-09-28 15:35:00,87.36,87.36,87.21,87.25,70089.0,71.9956,71.9956,71.872,71.9049,70089.0
2020-09-28 15:40:00,87.24,87.34,87.22,87.31,85739.0,71.8967,71.9791,71.8802,71.9544,85739.0
2020-09-28 15:45:00,87.3,87.3,87.17,87.2,118057.0,71.9461,71.9461,71.839,71.8637,118057.0
2020-09-28 15:50:00,87.2,87.26,87.14,87.2,120757.0,71.8637,71.9132,71.8143,71.8637,120757.0
2020-09-28 15:55:00,87.2,87.29,87.08,87.29,266905.0,71.8637,71.9379,71.7648,71.9379,266905.0
2020-09-29 09:30:00,87.11,87.28,86.45,86.45,234741.0,71.7895,71.9296,71.2456,71.2456,234741.0
2020-09-29 09:35:00,86.46,87.04,86.42,87.03,93819.0,71.2539,71.7319,71.2209,71.7236,93819.0
2020-09-29 09:40:00,87.03,87.03,86.72,86.9,107335.0,71.7236,71.7236,71.4681,71.6165,107335.0
2020-09-29 09:45:00,86.89,87.01,86.76,86.89,142845.0,71.6082,71.7071,71.5011,71.6082,142845.0
2020-09-29 09:50:00,86.91,86.96,86.79,86.85,107099.0,71.6247,71.6659,71.5258,71.5753,107099.0
2020-09-29 09:55:00,86.85,86.9,86.61,86.7,101219.0,71.5753,71.6165,71.3775,71.4517,101219.0
2020-09-29 10:00:00,86.7,86.92,86.6,86.84,57471.0,71.4517,71.633,71.3692,71.567,57471.0
2020-09-29 10:05:00,86.85,86.92,86.72,86.74,43596.0,71.5753,71.633,71.4681,71.4846,43596.0
2020-09-29 10:10:00,86.73,87.16,86.72,87.16,112748.0,71.4764,71.8308,71.4681,71.8308,112748.0
2020-09-29 10:15:00,87.16,87.22,86.99,87.14,57272.0,71.8308,71.8802,71.6907,71.8143,57272.0
2020-09-29 10:20:00,87.15,87.15,86.93,87.04,55668.0,71.8225,71.8225,71.6412,71.7319,55668.0
2020-09-29 10:25:00,87.05,87.13,87.0,87.06,44470.0,71.7401,71.806,71.6989,71.7483,44470.0
2020-09-29 10:30:00,87.04,87.06,86.96,86.97,53832.0,71.7319,71.7483,71.6659,71.6742,53832.0
2020-09-29 10:35:00,86.97,86.98,86.82,86.84,43373.0,71.6742,71.6824,71.5505,71.567,43373.0
2020-09-29 10:40:00,86.85,86.96,86.79,86.96,39006.0,71.5753,71.6659,71.5258,71.6659,39006.0
2020-09-29 10:45:00,86.95,86.96,86.72,86.81,69327.0,71.6577,71.6659,71.4681,71.5423,69327.0
2020-09-29 10:50:00,86.82,86.91,86.78,86.84,117709.0,71.5505,71.6247,71.5176,71.567,117709.0
2020-09-29 10:55:00,86.86,86.88,86.69,86.73,150520.0,71.5835,71.6,71.4434,71.4764,150520.0
2020-09-29 11:00:00,86.74,86.89,86.73,86.83,62138.0,71.4846,71.6082,71.4764,71.5588,62138.0
2020-09-29 11:05:00,86.83,86.94,86.79,86.82,30607.0,71.5588,71.6494,71.5258,71.5505,30607.0
2020-09-29 11:10:00,86.84,86.91,86.77,86.78,24622.0,71.567,71.6247,71.5093,71.5176,24622.0
2020-09-29 11:15:00,86.79,86.92,86.76,86.86,35428.0,71.5258,71.633,71.5011,71.5835,35428.0
2020-09-29 11:20:00,86.87,87.07,86.83,87.0,32896.0,71.5918,71.7566,71.5588,71.6989,32896.0
2020-09-29 11:25:00,87.01,87.03,86.81,86.84,28251.0,71.7071,71.7236,71.5423,71.567,28251.0
2020-09-29 11:30:00,86.85,86.91,86.77,86.81,42525.0,71.5753,71.6247,71.5093,71.5423,42525.0
2020-09-29 11:35:00,86.81,86.9,86.75,86.83,53274.0,71.5423,71.6165,71.4929,71.5588,53274.0
2020-09-29 11:40:00,86.82,86.82,86.51,86.52,64962.0,71.5505,71.5505,71.2951,71.3033,64962.0
2020-09-29 11:45:00,86.52,86.52,86.32,86.44,163319.0,71.3033,71.3033,71.1385,71.2374,163319.0
2020-09-29 11:50:00,86.43,86.5,86.37,86.37,28565.0,71.2291,71.2868,71.1797,71.1797,28565.0
2020-09-29 11:55:00,86.36,86.53,86.31,86.44,107344.0,71.1715,71.3116,71.1302,71.2374,107344.0
2020-09-29 12:00:00,86.45,86.58,86.34,86.34,73146.0,71.2456,71.3528,71.155,71.155,73146.0
2020-09-29 12:05:00,86.35,86.48,86.31,86.46,42806.0,71.1632,71.2703,71.1302,71.2539,42806.0
2020-09-29 12:10:00,86.47,86.58,86.45,86.53,20631.0,71.2621,71.3528,71.2456,71.3116,20631.0
2020-09-29 12:15:00,86.52,86.54,86.38,86.4,28218.0,71.3033,71.3198,71.1879,71.2044,28218.0
2020-09-29 12:20:00,86.4,86.54,86.38,86.4,27436.0,71.2044,71.3198,71.1879,71.2044,27436.0
2020-09-29 12:25:00,86.39,86.51,86.37,86.48,22109.0,71.1962,71.2951,71.1797,71.2703,22109.0
2020-09-29 12:30:00,86.48,86.48,86.32,86.33,23020.0,71.2703,71.2703,71.1385,71.1467,23020.0
2020-09-29 12:35:00,86.33,86.6,86.33,86.59,73187.0,71.1467,71.3692,71.1467,71.361,73187.0
2020-09-29 12:40:00,86.6,86.66,86.56,86.59,76871.0,71.3692,71.4187,71.3363,71.361,76871.0
2020-09-29 12:45:00,86.6,86.75,86.58,86.71,57062.0,71.3692,71.4929,71.3528,71.4599,57062.0
2020-09-29 12:50:00,86.71,86.76,86.67,86.71,24092.0,71.4599,71.5011,71.4269,71.4599,24092.0
2020-09-29 12:55:00,86.69,86.76,86.68,86.72,44898.0,71.4434,71.5011,71.4352,71.4681,44898.0
2020-09-29 13:00:00,86.71,86.72,86.63,86.63,17692.0,71.4599,71.4681,71.394,71.394,17692.0
2020-09-29 13:05:00,86.65,86.66,86.54,86.64,42334.0,71.4104,71.4187,71.3198,71.4022,42334.0
2020-09-29 13:10:00,86.64,86.67,86.55,86.56,45494.0,71.4022,71.4269,71.328,71.3363,45494.0
2020-09-29 13:15:00,86.57,86.61,86.53,86.59,17920.0,71.3445,71.3775,71.3116,71.361,17920.0
2020-09-29 13:20:00,86.58,86.66,86.56,86.66,21395.0,71.3528,71.4187,71.3363,71.4187,21395.0
2020-09-29 13:25:00,86.67,86.69,86.61,86.68,26058.0,71.4269,71.4434,71.3775,71.4352,26058.0
2020-09-29 13:30:00,86.67,86.8,86.67,86.74,22973.0,71.4269,71.5341,71.4269,71.4846,22973.0
2020-09-29 13:35:00,86.73,86.76,86.68,86.7,23183.0,71.4764,71.5011,71.4352,71.4517,23183.0
2020-09-29 13:40:00,86.71,86.86,86.71,86.86,26288.0,71.4599,71.5835,71.4599,71.5835,26288.0
2020-09-29 13:45:00,86.86,86.9,86.82,86.84,24415.0,71.5835,71.6165,71.5505,71.567,24415.0
2020-09-29 13:50:00,86.84,87.16,86.84,87.13,56560.0,71.567,71.8308,71.567,71.806,56560.0
2020-09-29 13:55:00,87.13,87.16,87.07,87.12,36835.0,71.806,71.8308,71.7566,71.7978,36835.0
2020-09-29 14:00:00,87.13,87.17,86.95,86.98,33006.0,71.806,71.839,71.6577,71.6824,33006.0
2020-09-29 14:05:00,86.97,87.0,86.88,87.0,23465.0,71.6742,71.6989,71.6,71.6989,23465.0
2020-09-29 14:10:00,87.01,87.04,86.97,87.0,24412.0,71.7071,71.7319,71.6742,71.6989,24412.0
2020-09-29 14:15:00,86.99,87.1,86.96,87.04,33392.0,71.6907,71.7813,71.6659,71.7319,33392.0
2020-09-29 14:20:00,87.03,87.05,86.98,87.01,19561.0,71.7236,71.7401,71.6824,71.7071,19561.0
2020-09-29 14:25:00,87.01,87.13,87.01,87.09,24989.0,71.7071,71.806,71.7071,71.7731,24989.0
2020-09-29 14:30:00,87.06,87.08,87.02,87.05,18909.0,71.7483,71.7648,71.7154,71.7401,18909.0
2020-09-29 14:35:00,87.05,87.11,87.03,87.08,15083.0,71.7401,71.7895,71.7236,71.7648,15083.0
2020-09-29 14:40:00,87.1,87.17,87.07,87.14,24774.0,71.7813,71.839,71.7566,71.8143,24774.0
2020-09-29 14:45:00,87.13,87.13,87.06,87.11,18883.0,71.806,71.806,71.7483,71.7895,18883.0
2020-09-29 14:50:00,87.1,87.12,87.01,87.04,19771.0,71.7813,71.7978,71.7071,71.7319,19771.0
2020-09-29 14:55:00,87.05,87.07,87.02,87.03,15129.0,71.7401,71.7566,71.7154,71.7236,15129.0
2020-09-29 15:00:00,87.04,87.06,86.94,86.95,37059.0,71.7319,71.7483,71.6494,71.6577,37059.0
2020-09-29 15:05:00,86.95,87.0,86.91,86.94,43222.0,71.6577,71.6989,71.6247,71.6494,43222.0
2020-09-29 15:10:00,86.95,87.03,86.93,87.01,31266.0,71.6577,71.7236,71.6412,71.7071,31266.0
2020-09-29 15:15:00,87.01,87.12,86.97,87.08,38759.0,71.7071,71.7978,71.6742,71.7648,38759.0
2020-09-29 15:20:00,87.08,87.08,86.98,87.0,30882.0,71.7648,71.7648,71.6824,71.6989,30882.0
2020-09-29 15:25:00,87.02,87.08,86.98,87.06,35090.0,71.7154,71.7648,71.6824,71.7483,35090.0
2020-09-29 15:30:00,87.06,87.09,87.01,87.05,36154.0,71.7483,71.7731,71.7071,71.7401,36154.0
2020-09-29 15:35:00,87.04,87.04,86.94,86.98,32001.0,71.7319,71.7319,71.6494,71.6824,32001.0
2020-09-29 15:40:00,86.99,87.02,86.93,86.97,35720.0,71.6907,71.7154,71.6412,71.6742,35720.0
2020-09-29 15:45:00,86.97,87.04,86.93,86.98,44597.0,71.6742,71.7319,71.6412,71.6824,44597.0
2020-09-29 15:50:00,86.99,87.01,86.87,86.92,81841.0,71.6907,71.7071,71.5918,71.633,81841.0
2020-09-29 15:55:00,86.92,86.94,86.76,86.87,184004.0,71.633,71.6494,71.5011,71.5918,184004.0
2020-09-30 09:30:00,87.0,87.22,86.81,86.98,126577.0,71.6989,71.8802,71.5423,71.6824,126577.0
2020-09-30 09:35:00,86.96,87.02,86.85,86.99,43630.0,71.6659,71.7154,71.5753,71.6907,43630.0
2020-09-30 09:40:00,87.03,87.22,86.99,87.2,43104.0,71.7236,71.8802,71.6907,71.8637,43104.0
2020-09-30 09:45:00,87.19,87.25,87.03,87.07,64612.0,71.8555,71.9049,71.7236,71.7566,64612.0
2020-09-30 09:50:00,87.06,87.1,86.85,86.89,81518.0,71.7483,71.7813,71.5753,71.6082,81518.0
2020-09-30 09:55:00,86.89,87.0,86.81,86.9,61259.0,71.6082,71.6989,71.5423,71.6165,61259.0
2020-09-30 10:00:00,86.91,87.07,86.82,87.03,56450.0,71.6247,71.7566,71.5505,71.7236,56450.0
2020-09-30 10:05:00,87.01,87.07,86.88,86.91,60810.0,71.7071,71.7566,71.6,71.6247,60810.0
2020-09-30 10:10:00,86.92,87.1,86.91,87.09,34010.0,71.633,71.7813,71.6247,71.7731,34010.0
2020-09-30 10:15:00,87.1,87.32,87.08,87.18,73327.0,71.7813,71.9626,71.7648,71.8472,73327.0
2020-09-30 10:20:00,87.22,87.3,87.09,87.09,43064.0,71.8802,71.9461,71.7731,71.7731,43064.0
2020-09-30 10:25:00,87.09,87.11,87.03,87.06,58118.0,71.7731,71.7895,71.7236,71.7483,58118.0
2020-09-30 10:30:00,87.07,87.11,86.9,86.91,34650.0,71.7566,71.7895,71.6165,71.6247,34650.0
2020-09-30 10:35:00,86.92,86.99,86.84,86.92,39823.0,71.633,71.6907,71.567,71.633,39823.0
2020-09-30 10:40:00,86.94,87.09,86.93,87.03,51605.0,71.6494,71.7731,71.6412,71.7236,51605.0
2020-09-30 10:45:00,87.03,87.11,87.01,87.1,82245.0,71.7236,71.7895,71.7071,71.7813,82245.0
2020-09-30 10:50:00,87.11,87.2,87.03,87.09,28681.0,71.7895,71.8637,71.7236,71.7731,28681.0
2020-09-30 10:55:00,87.1,87.13,87.03,87.06,60192.0,71.7813,71.806,71.7236,71.7483,60192.0
2020-09-30 11:00:00,87.06,87.15,87.04,87.13,48033.0,71.7483,71.8225,71.7319,71.806,48033.0
2020-09-30 11:05:00,87.14,87.17,87.03,87.12,74895.0,71.8143,71.839,71.7236,71.7978,74895.0
2020-09-30 11:10:00,87.13,87.48,87.07,87.47,67499.0,71.806,72.0945,71.7566,72.0862,67499.0
2020-09-30 11:15:00,87.47,87.72,87.46,87.72,42346.0,72.0862,72.2923,72.078,72.2923,42346.0
2020-09-30 11:20:00,87.72,87.75,87.59,87.73,44642.0,72.2923,72.317,72.1851,72.3005,44642.0
2020-09-30 11:25:00,87.73,88.02,87.72,87.8,119382.0,72.3005,72.5395,72.2923,72.3582,119382.0
2020-09-30 11:30:00,87.81,87.87,87.64,87.67,145805.0,72.3664,72.4159,72.2263,72.2511,145805.0
2020-09-30 11:35:00,87.66,87.69,87.55,87.67,31503.0,72.2428,72.2675,72.1522,72.2511,31503.0
2020-09-30 11:40:00,87.69,87.7,87.6,87.6,16021.0,72.2675,72.2758,72.1934,72.1934,16021.0
2020-09-30 11:45:00,87.59,87.6,87.5,87.5,23667.0,72.1851,72.1934,72.111,72.111,23667.0
2020-09-30 11:50:00,87.5,87.64,87.48,87.6,20246.0,72.111,72.2263,72.0945,72.1934,20246.0
2020-09-30 11:55:00,87.62,87.64,87.58,87.63,21857.0,72.2098,72.2263,72.1769,72.2181,21857.0
2020-09-30 12:00:00,87.63,87.67,87.58,87.66,16826.0,72.2181,72.2511,72.1769,72.2428,16826.0
2020-09-30 12:05:00,87.66,87.76,87.66,87.76,23244.0,72.2428,72.3252,72.2428,72.3252,23244.0
2020-09-30 12:10:00,87.77,87.83,87.75,87.8,26282.0,72.3335,72.3829,72.317,72.3582,26282.0
2020-09-30 12:15:00,87.8,87.93,87.79,87.92,23392.0,72.3582,72.4653,72.35,72.4571,23392.0
2020-09-30 12:20:00,87.92,88.14,87.92,88.08,61515.0,72.4571,72.6384,72.4571,72.5889,61515.0
2020-09-30 12:25:00,88.09,88.1,87.97,87.99,40470.0,72.5972,72.6054,72.4983,72.5148,40470.0
2020-09-30 12:30:00,87.98,88.05,87.92,87.99,26039.0,72.5065,72.5642,72.4571,72.5148,26039.0
2020-09-30 12:35:00,88.01,88.04,87.94,88.01,17315.0,72.5313,72.556,72.4736,72.5313,17315.0
2020-09-30 12:40:00,88.0,88.03,87.9,87.97,32415.0,72.523,72.5477,72.4406,72.4983,32415.0
2020-09-30 12:45:00,87.97,88.0,87.92,87.98,23460.0,72.4983,72.523,72.4571,72.5065,23460.0
2020-09-30 12:50:00,87.97,87.97,87.91,87.92,23638.0,72.4983,72.4983,72.4488,72.4571,23638.0
2020-09-30 12:55:00,87.92,88.01,87.91,87.96,32933.0,72.4571,72.5313,72.4488,72.4901,32933.0
2020-09-30 13:00:00,87.96,88.03,87.9,87.92,31688.0,72.4901,72.5477,72.4406,72.4571,31688.0
2020-09-30 13:05:00,87.93,87.98,87.82,87.82,31022.0,72.4653,72.5065,72.3747,72.3747,31022.0
2020-09-30 13:10:00,87.84,87.89,87.81,87.85,52629.0,72.3912,72.4324,72.3664,72.3994,52629.0
2020-09-30 13:15:00,87.87,87.88,87.76,87.77,52439.0,72.4159,72.4241,72.3252,72.3335,52439.0
2020-09-30 13:20:00,87.77,87.87,87.68,87.86,62013.0,72.3335,72.4159,72.2593,72.4076,62013.0
2020-09-30 13:25:00,87.86,87.9,87.74,87.74,25181.0,72.4076,72.4406,72.3087,72.3087,25181.0
2020-09-30 13:30:00,87.74,87.9,87.74,87.87,28334.0,72.3087,72.4406,72.3087,72.4159,28334.0
2020-09-30 13:35:00,87.88,88.01,87.87,88.01,31525.0,72.4241,72.5313,72.4159,72.5313,31525.0
2020-09-30 13:40:00,88.0,88.0,87.94,87.95,18522.0,72.523,72.523,72.4736,72.4818,18522.0
2020-09-30 13:45:00,87.96,88.0,87.94,87.99,19031.0,72.4901,72.523,72.4736,72.5148,19031.0
2020-09-30 13:50:00,87.98,88.05,87.98,88.04,25950.0,72.5065,72.5642,72.5065,72.556,25950.0
2020-09-30 13:55:00,88.04,88.04,87.92,87.97,27517.0,72.556,72.556,72.4571,72.4983,27517.0
2020-09-30 14:00:00,87.98,88.1,87.93,88.06,34537.0,72.5065,72.6054,72.4653,72.5725,34537.0
2020-09-30 14:05:00,88.06,88.24,88.06,88.24,62471.0,72.5725,72.7208,72.5725,72.7208,62471.0
2020-09-30 14:10:00,88.24,88.35,88.21,88.34,62694.0,72.7208,72.8115,72.6961,72.8032,62694.0
2020-09-30 14:15:00,88.34,88.4,88.29,88.35,49782.0,72.8032,72.8527,72.762,72.8115,49782.0
2020-09-30 14:20:00,88.35,88.44,87.68,87.82,104364.0,72.8115,72.8856,72.2593,72.3747,104364.0
2020-09-30 14:25:00,87.82,87.96,87.39,87.87,75518.0,72.3747,72.4901,72.0203,72.4159,75518.0
2020-09-30 14:30:00,87.85,87.85,87.7,87.84,34482.0,72.3994,72.3994,72.2758,72.3912,34482.0
2020-09-30 14:35:00,87.84,87.88,87.66,87.7,23738.0,72.3912,72.4241,72.2428,72.2758,23738.0
2020-09-30 14:40:00,87.7,87.78,87.52,87.67,47608.0,72.2758,72.3417,72.1274,72.2511,47608.0
2020-09-30 14:45:00,87.66,87.68,87.38,87.46,32457.0,72.2428,72.2593,72.0121,72.078,32457.0
2020-09-30 14:50:00,87.46,87.57,87.36,87.46,34359.0,72.078,72.1686,71.9956,72.078,34359.0
2020-09-30 14:55:00,87.46,87.69,87.41,87.64,52057.0,72.078,72.2675,72.0368,72.2263,52057.0
2020-09-30 15:00:00,87.65,87.71,87.44,87.49,34906.0,72.2346,72.284,72.0615,72.1027,34906.0
2020-09-30 15:05:00,87.51,87.7,87.51,87.6,32479.0,72.1192,72.2758,72.1192,72.1934,32479.0
2020-09-30 15:10:00,87.61,87.63,87.23,87.29,88973.0,72.2016,72.2181,71.8884,71.9379,88973.0
2020-09-30 15:15:00,87.3,87.35,87.1,87.21,59036.0,71.9461,71.9873,71.7813,71.872,59036.0
2020-09-30 15:20:00,87.23,87.25,87.07,87.21,41079.0,71.8884,71.9049,71.7566,71.872,41079.0
2020-09-30 15:25:00,87.21,87.33,87.12,87.28,38950.0,71.872,71.9709,71.7978,71.9296,38950.0
2020-09-30 15:30:00,87.27,87.31,87.14,87.28,44961.0,71.9214,71.9544,71.8143,71.9296,44961.0
2020-09-30 15:35:00,87.27,87.49,87.21,87.37,45831.0,71.9214,72.1027,71.872,72.0038,45831.0
2020-09-30 15:40:00,87.38,87.44,87.31,87.41,79968.0,72.0121,72.0615,71.9544,72.0368,79968.0
2020-09-30 15:45:00,87.4,87.66,87.37,87.62,57791.0,72.0285,72.2428,72.0038,72.2098,57791.0
2020-09-30 15:50:00,87.63,87.81,87.61,87.76,87111.0,72.2181,72.3664,72.2016,72.3252,87111.0
2020-09-30 15:55:00,87.77,87.93,87.48,87.53,391882.0,72.3335,72.4653,72.0945,72.1357,391882.0
2020-10-01 09:30:00,88.17,88.17,87.61,87.74,209239.0,72.6631,72.6631,72.2016,72.3087,209239.0
2020-10-01 09:35:00,87.78,88.09,87.69,87.85,85382.0,72.3417,72.5972,72.2675,72.3994,85382.0
2020-10-01 09:40:00,87.88,88.01,87.65,87.65,54389.0,72.4241,72.5313,72.2346,72.2346,54389.0
2020-10-01 09:45:00,87.67,87.69,87.42,87.58,66570.0,72.2511,72.2675,72.045,72.1769,66570.0
2020-10-01 09:50:00,87.57,87.82,87.56,87.59,54348.0,72.1686,72.3747,72.1604,72.1851,54348.0
2020-10-01 09:55:00,87.59,87.69,87.39,87.42,65953.0,72.1851,72.2675,72.0203,72.045,65953.0
2020-10-01 10:00:00,87.42,87.58,87.26,87.28,61925.0,72.045,72.1769,71.9132,71.9296,61925.0
2020-10-01 10:05:00,87.25,87.52,87.21,87.44,76186.0,71.9049,72.1274,71.872,72.0615,76186.0
2020-10-01 10:10:00,87.44,87.44,87.1,87.22,32486.0,72.0615,72.0615,71.7813,71.8802,32486.0
2020-10-01 10:15:00,87.21,87.39,87.07,87.39,39882.0,71.872,72.0203,71.7566,72.0203,39882.0
2020-10-01 10:20:00,87.4,87.48,87.3,87.31,32219.0,72.0285,72.0945,71.9461,71.9544,32219.0
2020-10-01 10:25:00,87.29,87.31,87.17,87.2,70994.0,71.9379,71.9544,71.839,71.8637,70994.0
2020-10-01 10:30:00,87.22,87.56,87.21,87.54,20745.0,71.8802,72.1604,71.872,72.1439,20745.0
2020-10-01 10:35:00,87.54,87.68,87.47,87.65,74120.0,72.1439,72.2593,72.0862,72.2346,74120.0
2020-10-01 10:40:00,87.6,87.62,87.48,87.52,33107.0,72.1934,72.2098,72.0945,72.1274,33107.0
2020-10-01 10:45:00,87.52,87.6,87.44,87.53,46933.0,72.1274,72.1934,72.0615,72.1357,46933.0
2020-10-01 10:50:00,87.53,87.59,87.44,87.48,47261.0,72.1357,72.1851,72.0615,72.0945,47261.0
2020-10-01 10:55:00,87.49,87.65,87.41,87.65,43266.0,72.1027,72.2346,72.0368,72.2346,43266.0
2020-10-01 11:00:00,87.66,87.72,87.42,87.56,61765.0,72.2428,72.2923,72.045,72.1604,61765.0
2020-10-01 11:05:00,87.55,87.7,87.5,87.6,42773.0,72.1522,72.2758,72.111,72.1934,42773.0
2020-10-01 11:10:00,87.57,87.79,87.53,87.74,32088.0,72.1686,72.35,72.1357,72.3087,32088.0
2020-10-01 11:15:00,87.74,87.79,87.61,87.65,25049.0,72.3087,72.35,72.2016,72.2346,25049.0
2020-10-01 11:20:00,87.63,87.64,87.52,87.6,27667.0,72.2181,72.2263,72.1274,72.1934,27667.0
2020-10-01 11:25:00,87.6,87.71,87.56,87.64,32932.0,72.1934,72.284,72.1604,72.2263,32932.0
2020-10-01 11:30:00,87.65,87.65,87.46,87.53,38158.0,72.2346,72.2346,72.078,72.1357,38158.0
2020-10-01 11:35:00,87.53,87.63,87.48,87.53,43366.0,72.1357,72.2181,72.0945,72.1357,43366.0
2020-10-01 11:40:00,87.52,87.53,87.37,87.41,97695.0,72.1274,72.1357,72.0038,72.0368,97695.0
2020-10-01 11:45:00,87.41,87.45,87.23,87.23,69960.0,72.0368,72.0697,71.8884,71.8884,69960.0
2020-10-01 11:50:00,87.23,87.36,87.17,87.36,42353.0,71.8884,71.9956,71.839,71.9956,42353.0
2020-10-01 11:55:00,87.36,87.41,87.28,87.41,25239.0,71.9956,72.0368,71.9296,72.0368,25239.0
2020-10-01 12:00:00,87.41,87.42,87.21,87.26,85950.0,72.0368,72.045,71.872,71.9132,85950.0
2020-10-01 12:05:00,87.25,87.35,87.22,87.31,34299.0,71.9049,71.9873,71.8802,71.9544,34299.0
2020-10-01 12:10:00,87.31,87.33,87.23,87.27,32921.0,71.9544,71.9709,71.8884,71.9214,32921.0
2020-10-01 12:15:00,87.27,87.33,87.13,87.22,55012.0,71.9214,71.9709,71.806,71.8802,55012.0
2020-10-01 12:20:00,87.22,87.33,87.16,87.32,48122.0,71.8802,71.9709,71.8308,71.9626,48122.0
2020-10-01 12:25:00,87.31,87.47,87.29,87.47,41100.0,71.9544,72.0862,71.9379,72.0862,41100.0
2020-10-01 12:30:00,87.47,87.48,87.43,87.45,27113.0,72.0862,72.0945,72.0533,72.0697,27113.0
2020-10-01 12:35:00,87.45,87.57,87.42,87.56,68033.0,72.0697,72.1686,72.045,72.1604,68033.0
2020-10-01 12:40:00,87.56,87.75,87.56,87.68,42782.0,72.1604,72.317,72.1604,72.2593,42782.0
2020-10-01 12:45:00,87.67,87.71,87.63,87.65,20108.0,72.2511,72.284,72.2181,72.2346,20108.0
2020-10-01 12:50:00,87.65,87.66,87.51,87.54,36334.0,72.2346,72.2428,72.1192,72.1439,36334.0
2020-10-01 12:55:00,87.55,87.56,87.43,87.46,24477.0,72.1522,72.1604,72.0533,72.078,24477.0
2020-10-01 13:00:00,87.45,87.46,87.36,87.37,16804.0,72.0697,72.078,71.9956,72.0038,16804.0
2020-10-01 13:05:00,87.38,87.59,87.38,87.57,24429.0,72.0121,72.1851,72.0121,72.1686,24429.0
2020-10-01 13:10:00,87.58,87.58,87.46,87.54,31436.0,72.1769,72.1769,72.078,72.1439,31436.0
2020-10-01 13:15:00,87.55,87.58,87.45,87.52,26764.0,72.1522,72.1769,72.0697,72.1274,26764.0
2020-10-01 13:20:00,87.51,87.52,87.43,87.44,24730.0,72.1192,72.1274,72.0533,72.0615,24730.0
2020-10-01 13:25:00,87.43,87.5,87.35,87.41,29932.0,72.0533,72.111,71.9873,72.0368,29932.0
2020-10-01 13:30:00,87.43,87.45,87.32,87.34,23288.0,72.0533,72.0697,71.9626,71.9791,23288.0
2020-10-01 13:35:00,87.34,87.45,87.33,87.4,29435.0,71.9791,72.0697,71.9709,72.0285,29435.0
2020-10-01 13:40:00,87.39,87.42,87.32,87.35,23647.0,72.0203,72.045,71.9626,71.9873,23647.0
2020-10-01 13:45:00,87.37,87.38,87.29,87.31,34160.0,72.0038,72.0121,71.9379,71.9544,34160.0
2020-10-01 13:50:00,87.32,87.41,87.3,87.39,30029.0,71.9626,72.0368,71.9461,72.0203,30029.0
2020-10-01 13:55:00,87.39,87.42,87.23,87.33,70089.0,72.0203,72.045,71.8884,71.9709,70089.0
2020-10-01 14:00:00,87.33,87.46,87.02,87.27,94415.0,71.9709,72.078,71.7154,71.9214,94415.0
2020-10-01 14:05:00,87.26,87.34,87.08,87.11,59389.0,71.9132,71.9791,71.7648,71.7895,59389.0
2020-10-01 14:10:00,87.1,87.27,87.09,87.2,44293.0,71.7813,71.9214,71.7731,71.8637,44293.0
2020-10-01 14:15:00,87.2,87.33,87.13,87.29,32897.0,71.8637,71.9709,71.806,71.9379,32897.0
2020-10-01 14:20:00,87.28,87.31,87.22,87.28,34083.0,71.9296,71.9544,71.8802,71.9296,34083.0
2020-10-01 14:25:00,87.28,87.39,87.25,87.3,38577.0,71.9296,72.0203,71.9049,71.9461,38577.0
2020-10-01 14:30:00,87.3,87.35,87.27,87.31,29648.0,71.9461,71.9873,71.9214,71.9544,29648.0
2020-10-01 14:35:00,87.31,87.35,87.27,87.29,27197.0,71.9544,71.9873,71.9214,71.9379,27197.0
2020-10-01 14:40:00,87.29,87.33,87.23,87.31,30120.0,71.9379,71.9709,71.8884,71.9544,30120.0
2020-10-01 14:45:00,87.3,87.3,87.2,87.21,35545.0,71.9461,71.9461,71.8637,71.872,35545.0
2020-10-01 14:50:00,87.21,87.33,87.16,87.28,50185.0,71.872,71.9709,71.8308,71.9296,50185.0
2020-10-01 14:55:00,87.27,87.38,87.26,87.36,60717.0,71.9214,72.0121,71.9132,71.9956,60717.0
2020-10-01 15:00:00,87.35,87.48,87.3,87.4,36783.0,71.9873,72.0945,71.9461,72.0285,36783.0
2020-10-01 15:05:00,87.39,87.39,87.25,87.27,51078.0,72.0203,72.0203,71.9049,71.9214,51078.0
2020-10-01 15:10:00,87.26,87.31,87.17,87.21,26669.0,71.9132,71.9544,71.839,71.872,26669.0
2020-10-01 15:15:00,87.21,87.23,87.05,87.06,43245.0,71.872,71.8884,71.7401,71.7483,43245.0
2020-10-01 15:20:00,87.06,87.1,86.98,87.01,94866.0,71.7483,71.7813,71.6824,71.7071,94866.0
2020-10-01 15:25:00,87.01,87.01,86.91,86.94,75788.0,71.7071,71.7071,71.6247,71.6494,75788.0
2020-10-01 15:30:00,86.94,86.97,86.86,86.87,77683.0,71.6494,71.6742,71.5835,71.5918,77683.0
2020-10-01 15:35:00,86.88,87.0,86.82,86.91,69785.0,71.6,71.6989,71.5505,71.6247,69785.0
2020-10-01 15:40:00,86.91,86.94,86.73,86.8,104064.0,71.6247,71.6494,71.4764,71.5341,104064.0
2020-10-01 15:45:00,86.8,87.01,86.77,86.96,138095.0,71.5341,71.7071,71.5093,71.6659,138095.0
2020-10-01 15:50:00,86.97,87.06,86.95,87.04,134846.0,71.6742,71.7483,71.6577,71.7319,134846.0
2020-10-01 15:55:00,87.04,87.2,86.99,87.15,206356.0,71.7319,71.8637,71.6907,71.8225,206356.0
2020-10-02 09:30:00,86.5,86.86,86.11,86.77,161352.0,71.2868,71.5835,70.9654,71.5093,161352.0
2020-10-02 09:35:00,86.8,87.25,86.64,87.19,108602.0,71.5341,71.9049,71.4022,71.8555,108602.0
2020-10-02 09:40:00,87.17,87.35,87.1,87.25,57339.0,71.839,71.9873,71.7813,71.9049,57339.0
2020-10-02 09:45:00,87.24,87.24,86.91,86.94,69882.0,71.8967,71.8967,71.6247,71.6494,69882.0
2020-10-02 09:50:00,86.95,86.96,86.79,86.93,45238.0,71.6577,71.6659,71.5258,71.6412,45238.0
2020-10-02 09:55:00,86.96,87.08,86.85,86.87,43887.0,71.6659,71.7648,71.5753,71.5918,43887.0
2020-10-02 10:00:00,86.88,87.0,86.83,86.99,36244.0,71.6,71.6989,71.5588,71.6907,36244.0
2020-10-02 10:05:00,87.0,87.21,86.99,87.07,31100.0,71.6989,71.872,71.6907,71.7566,31100.0
2020-10-02 10:10:00,87.06,87.14,86.92,86.93,68717.0,71.7483,71.8143,71.633,71.6412,68717.0
2020-10-02 10:15:00,86.93,86.95,86.81,86.83,51885.0,71.6412,71.6577,71.5423,71.5588,51885.0
2020-10-02 10:20:00,86.81,86.83,86.5,86.55,48934.0,71.5423,71.5588,71.2868,71.328,48934.0
2020-10-02 10:25:00,86.57,86.6,86.46,86.59,31238.0,71.3445,71.3692,71.2539,71.361,31238.0
2020-10-02 10:30:00,86.61,86.61,86.47,86.61,29458.0,71.3775,71.3775,71.2621,71.3775,29458.0
2020-10-02 10:35:00,86.61,86.64,86.43,86.43,19103.0,71.3775,71.4022,71.2291,71.2291,19103.0
2020-10-02 10:40:00,86.42,86.44,86.33,86.38,36417.0,71.2209,71.2374,71.1467,71.1879,36417.0
2020-10-02 10:45:00,86.4,86.64,86.38,86.53,47012.0,71.2044,71.4022,71.1879,71.3116,47012.0
2020-10-02 10:50:00,86.53,86.68,86.47,86.66,39653.0,71.3116,71.4352,71.2621,71.4187,39653.0
2020-10-02 10:55:00,86.68,86.86,86.68,86.76,39348.0,71.4352,71.5835,71.4352,71.5011,39348.0
2020-10-02 11:00:00,86.75,86.79,86.6,86.65,50217.0,71.4929,71.5258,71.3692,71.4104,50217.0
2020-10-02 11:05:00,86.65,86.67,86.52,86.55,52636.0,71.4104,71.4269,71.3033,71.328,52636.0
2020-10-02 11:10:00,86.53,86.58,86.48,86.56,64400.0,71.3116,71.3528,71.2703,71.3363,64400.0
2020-10-02 11:15:00,86.54,86.74,86.52,86.73,43253.0,71.3198,71.4846,71.3033,71.4764,43253.0
2020-10-02 11:20:00,86.73,86.81,86.73,86.74,20509.0,71.4764,71.5423,71.4764,71.4846,20509.0
2020-10-02 11:25:00,86.76,86.82,86.73,86.78,27440.0,71.5011,71.5505,71.4764,71.5176,27440.0
2020-10-02 11:30:00,86.8,86.93,86.73,86.89,62002.0,71.5341,71.6412,71.4764,71.6082,62002.0
2020-10-02 11:35:00,86.9,86.91,86.67,86.69,23589.0,71.6165,71.6247,71.4269,71.4434,23589.0
2020-10-02 11:40:00,86.67,86.72,86.62,86.64,32810.0,71.4269,71.4681,71.3857,71.4022,32810.0
2020-10-02 11:45:00,86.63,86.79,86.61,86.79,27348.0,71.394,71.5258,71.3775,71.5258,27348.0
2020-10-02 11:50:00,86.78,86.81,86.63,86.64,22356.0,71.5176,71.5423,71.394,71.4022,22356.0
2020-10-02 11:55:00,86.62,86.64,86.39,86.41,35468.0,71.3857,71.4022,71.1962,71.2127,35468.0
2020-10-02 12:00:00,86.4,86.42,86.35,86.36,44735.0,71.2044,71.2209,71.1632,71.1715,44735.0
2020-10-02 12:05:00,86.37,86.68,86.3,86.63,27537.0,71.1797,71.4352,71.122,71.394,27537.0
2020-10-02 12:10:00,86.64,87.08,86.61,86.88,43007.0,71.4022,71.7648,71.3775,71.6,43007.0
2020-10-02 12:15:00,86.89,87.01,86.83,86.94,57470.0,71.6082,71.7071,71.5588,71.6494,57470.0
2020-10-02 12:20:00,86.96,87.14,86.87,86.94,54348.0,71.6659,71.8143,71.5918,71.6494,54348.0
2020-10-02 12:25:00,86.95,87.06,86.92,86.95,44661.0,71.6577,71.7483,71.633,71.6577,44661.0
2020-10-02 12:30:00,86.96,87.06,86.96,87.04,31347.0,71.6659,71.7483,71.6659,71.7319,31347.0
2020-10-02 12:35:00,87.05,87.25,87.01,87.21,23213.0,71.7401,71.9049,71.7071,71.872,23213.0
2020-10-02 12:40:00,87.22,87.33,87.2,87.28,111195.0,71.8802,71.9709,71.8637,71.9296,111195.0
2020-10-02 12:45:00,87.29,87.3,87.02,87.04,44058.0,71.9379,71.9461,71.7154,71.7319,44058.0
2020-10-02 12:50:00,87.03,87.12,86.99,87.09,43448.0,71.7236,71.7978,71.6907,71.7731,43448.0
2020-10-02 12:55:00,87.06,87.19,87.05,87.08,13919.0,71.7483,71.8555,71.7401,71.7648,13919.0
2020-10-02 13:00:00,87.09,87.24,87.08,87.17,26297.0,71.7731,71.8967,71.7648,71.839,26297.0
2020-10-02 13:05:00,87.17,87.19,87.06,87.07,26480.0,71.839,71.8555,71.7483,71.7566,26480.0
2020-10-02 13:10:00,87.06,87.15,86.97,86.98,42751.0,71.7483,71.8225,71.6742,71.6824,42751.0
2020-10-02 13:15:00,86.98,86.98,86.77,86.79,73783.0,71.6824,71.6824,71.5093,71.5258,73783.0
2020-10-02 13:20:00,86.78,86.86,86.65,86.65,111883.0,71.5176,71.5835,71.4104,71.4104,111883.0
2020-10-02 13:25:00,86.65,86.93,86.6,86.89,52616.0,71.4104,71.6412,71.3692,71.6082,52616.0
2020-10-02 13:30:00,86.9,86.93,86.67,86.67,31225.0,71.6165,71.6412,71.4269,71.4269,31225.0
2020-10-02 13:35:00,86.69,86.74,86.67,86.69,15857.0,71.4434,71.4846,71.4269,71.4434,15857.0
2020-10-02 13:40:00,86.69,86.69,86.44,86.58,56852.0,71.4434,71.4434,71.2374,71.3528,56852.0
2020-10-02 13:45:00,86.58,86.69,86.55,86.57,35076.0,71.3528,71.4434,71.328,71.3445,35076.0
2020-10-02 13:50:00,86.59,86.6,86.47,86.5,41984.0,71.361,71.3692,71.2621,71.2868,41984.0
2020-10-02 13:55:00,86.5,86.57,86.46,86.48,17920.0,71.2868,71.3445,71.2539,71.2703,17920.0
2020-10-02 14:00:00,86.5,86.56,86.49,86.54,22901.0,71.2868,71.3363,71.2786,71.3198,22901.0
2020-10-02 14:05:00,86.55,86.69,86.52,86.69,53086.0,71.328,71.4434,71.3033,71.4434,53086.0
2020-10-02 14:10:00,86.68,86.73,86.6,86.68,47576.0,71.4352,71.4764,71.3692,71.4352,47576.0
2020-10-02 14:15:00,86.69,86.73,86.65,86.73,45533.0,71.4434,71.4764,71.4104,71.4764,45533.0
2020-10-02 14:20:00,86.74,86.95,86.74,86.91,28644.0,71.4846,71.6577,71.4846,71.6247,28644.0
2020-10-02 14:25:00,86.92,86.96,86.85,86.89,33756.0,71.633,71.6659,71.5753,71.6082,33756.0
2020-10-02 14:30:00,86.93,87.06,86.83,87.03,19667.0,71.6412,71.7483,71.5588,71.7236,19667.0
2020-10-02 14:35:00,87.05,87.14,87.0,87.01,47540.0,71.7401,71.8143,71.6989,71.7071,47540.0
2020-10-02 14:40:00,87.02,87.08,86.92,86.93,34960.0,71.7154,71.7648,71.633,71.6412,34960.0
2020-10-02 14:45:00,86.93,87.0,86.86,86.86,29388.0,71.6412,71.6989,71.5835,71.5835,29388.0
2020-10-02 14:50:00,86.86,86.91,86.77,86.87,34146.0,71.5835,71.6247,71.5093,71.5918,34146.0
2020-10-02 14:55:00,86.89,86.97,86.81,86.92,30541.0,71.6082,71.6742,71.5423,71.633,30541.0
2020-10-02 15:00:00,86.92,86.94,86.78,86.9,26371.0,71.633,71.6494,71.5176,71.6165,26371.0
2020-10-02 15:05:00,86.9,86.9,86.79,86.83,20206.0,71.6165,71.6165,71.5258,71.5588,20206.0
2020-10-02 15:10:00,86.82,86.94,86.62,86.72,44926.0,71.5505,71.6494,71.3857,71.4681,44926.0
2020-10-02 15:15:00,86.72,86.81,86.64,86.76,22900.0,71.4681,71.5423,71.4022,71.5011,22900.0
2020-10-02 15:20:00,86.76,86.87,86.72,86.76,28396.0,71.5011,71.5918,71.4681,71.5011,28396.0
2020-10-02 15:25:00,86.77,86.82,86.72,86.72,20120.0,71.5093,71.5505,71.4681,71.4681,20120.0
2020-10-02 15:30:00,86.73,86.83,86.71,86.71,36483.0,71.4764,71.5588,71.4599,71.4599,36483.0
2020-10-02 15:35:00,86.7,86.73,86.55,86.57,53077.0,71.4517,71.4764,71.328,71.3445,53077.0
2020-10-02 15:40:00,86.58,86.58,86.43,86.48,100877.0,71.3528,71.3528,71.2291,71.2703,100877.0
2020-10-02 15:45:00,86.48,86.49,86.35,86.38,83446.0,71.2703,71.2786,71.1632,71.1879,83446.0
2020-10-02 15:50:00,86.4,86.43,86.22,86.24,146540.0,71.2044,71.2291,71.0561,71.0726,146540.0
2020-10-02 15:55:00,86.24,86.27,86.05,86.09,336772.0,71.0726,71.0973,70.916,70.9489,336772.0
2020-10-05 09:30:00,86.49,86.83,86.21,86.69,205573.0,71.2786,71.5588,71.0478,71.4434,205573.0
2020-10-05 09:35:00,86.72,86.97,86.72,86.8,79407.0,71.4681,71.6742,71.4681,71.5341,79407.0
2020-10-05 09:40:00,86.8,87.11,86.79,86.84,86653.0,71.5341,71.7895,71.5258,71.567,86653.0
2020-10-05 09:45:00,86.85,87.03,86.71,86.98,56337.0,71.5753,71.7236,71.4599,71.6824,56337.0
2020-10-05 09:50:00,86.99,86.99,86.82,86.86,35951.0,71.6907,71.6907,71.5505,71.5835,35951.0
2020-10-05 09:55:00,86.87,86.88,86.41,86.43,64288.0,71.5918,71.6,71.2127,71.2291,64288.0
2020-10-05 10:00:00,86.44,86.53,86.32,86.49,81563.0,71.2374,71.3116,71.1385,71.2786,81563.0
2020-10-05 10:05:00,86.48,86.87,86.44,86.82,41577.0,71.2703,71.5918,71.2374,71.5505,41577.0
2020-10-05 10:10:00,86.83,87.02,86.76,86.93,42988.0,71.5588,71.7154,71.5011,71.6412,42988.0
2020-10-05 10:15:00,86.95,87.07,86.9,86.94,50725.0,71.6577,71.7566,71.6165,71.6494,50725.0
2020-10-05 10:20:00,86.93,86.96,86.83,86.88,48672.0,71.6412,71.6659,71.5588,71.6,48672.0
2020-10-05 10:25:00,86.84,86.98,86.83,86.87,49107.0,71.567,71.6824,71.5588,71.5918,49107.0
2020-10-05 10:30:00,86.88,86.91,86.76,86.83,113993.0,71.6,71.6247,71.5011,71.5588,113993.0
2020-10-05 10:35:00,86.84,87.04,86.8,87.01,105683.0,71.567,71.7319,71.5341,71.7071,105683.0
2020-10-05 10:40:00,87.0,87.02,86.96,86.97,48810.0,71.6989,71.7154,71.6659,71.6742,48810.0
2020-10-05 10:45:00,86.98,87.17,86.98,87.14,48811.0,71.6824,71.839,71.6824,71.8143,48811.0
2020-10-05 10:50:00,87.16,87.31,87.12,87.21,60931.0,71.8308,71.9544,71.7978,71.872,60931.0
2020-10-05 10:55:00,87.21,87.27,87.12,87.15,21670.0,71.872,71.9214,71.7978,71.8225,21670.0
2020-10-05 11:00:00,87.15,87.24,87.09,87.18,30332.0,71.8225,71.8967,71.7731,71.8472,30332.0
2020-10-05 11:05:00,87.18,87.28,87.16,87.24,40900.0,71.8472,71.9296,71.8308,71.8967,40900.0
2020-10-05 11:10:00,87.25,87.28,87.17,87.17,32004.0,71.9049,71.9296,71.839,71.839,32004.0
2020-10-05 11:15:00,87.19,87.42,87.19,87.37,81888.0,71.8555,72.045,71.8555,72.0038,81888.0
2020-10-05 11:20:00,87.41,87.47,87.34,87.37,50326.0,72.0368,72.0862,71.9791,72.0038,50326.0
2020-10-05 11:25:00,87.36,87.37,87.2,87.31,89849.0,71.9956,72.0038,71.8637,71.9544,89849.0
2020-10-05 11:30:00,87.33,87.34,87.2,87.27,33534.0,71.9709,71.9791,71.8637,71.9214,33534.0
2020-10-05 11:35:00,87.27,87.32,87.22,87.25,23051.0,71.9214,71.9626,71.8802,71.9049,23051.0
2020-10-05 11:40:00,87.25,87.47,87.24,87.45,27877.0,71.9049,72.0862,71.8967,72.0697,27877.0
2020-10-05 11:45:00,87.45,87.49,87.37,87.41,29678.0,72.0697,72.1027,72.0038,72.0368,29678.0
2020-10-05 11:50:00,87.41,87.48,87.39,87.47,24609.0,72.0368,72.0945,72.0203,72.0862,24609.0
2020-10-05 11:55:00,87.47,87.49,87.4,87.43,30932.0,72.0862,72.1027,72.0285,72.0533,30932.0
2020-10-05 12:00:00,87.42,87.44,87.38,87.41,23488.0,72.045,72.0615,72.0121,72.0368,23488.0
2020-10-05 12:05:00,87.41,87.46,87.34,87.4,31272.0,72.0368,72.078,71.9791,72.0285,31272.0
2020-10-05 12:10:00,87.4,87.42,87.31,87.33,18325.0,72.0285,72.045,71.9544,71.9709,18325.0
2020-10-05 12:15:00,87.33,87.5,87.3,87.48,38550.0,71.9709,72.111,71.9461,72.0945,38550.0
2020-10-05 12:20:00,87.5,87.66,87.48,87.62,33276.0,72.111,72.2428,72.0945,72.2098,33276.0
2020-10-05 12:25:00,87.61,87.64,87.43,87.44,21614.0,72.2016,72.2263,72.0533,72.0615,21614.0
2020-10-05 12:30:00,87.44,87.53,87.42,87.53,17448.0,72.0615,72.1357,72.045,72.1357,17448.0
2020-10-05 12:35:00,87.51,87.56,87.47,87.51,20169.0,72.1192,72.1604,72.0862,72.1192,20169.0
2020-10-05 12:40:00,87.52,87.59,87.5,87.56,22743.0,72.1274,72.1851,72.111,72.1604,22743.0
2020-10-05 12:45:00,87.55,87.56,87.45,87.48,14119.0,72.1522,72.1604,72.0697,72.0945,14119.0
2020-10-05 12:50:00,87.49,87.54,87.48,87.48,19121.0,72.1027,72.1439,72.0945,72.0945,19121.0
2020-10-05 12:55:00,87.49,87.51,87.38,87.4,39164.0,72.1027,72.1192,72.0121,72.0285,39164.0
2020-10-05 13:00:00,87.4,87.48,87.37,87.48,18328.0,72.0285,72.0945,72.0038,72.0945,18328.0
2020-10-05 13:05:00,87.48,87.61,87.47,87.61,30888.0,72.0945,72.2016,72.0862,72.2016,30888.0
2020-10-05 13:10:00,87.61,87.7,87.6,87.67,26862.0,72.2016,72.2758,72.1934,72.2511,26862.0
2020-10-05 13:15:00,87.68,87.72,87.66,87.71,24109.0,72.2593,72.2923,72.2428,72.284,24109.0
2020-10-05 13:20:00,87.72,87.72,87.62,87.63,25008.0,72.2923,72.2923,72.2098,72.2181,25008.0
2020-10-05 13:25:00,87.63,87.66,87.6,87.65,11875.0,72.2181,72.2428,72.1934,72.2346,11875.0
2020-10-05 13:30:00,87.65,87.66,87.54,87.63,39238.0,72.2346,72.2428,72.1439,72.2181,39238.0
2020-10-05 13:35:00,87.63,87.67,87.59,87.67,37694.0,72.2181,72.2511,72.1851,72.2511,37694.0
2020-10-05 13:40:00,87.66,87.73,87.65,87.71,20111.0,72.2428,72.3005,72.2346,72.284,20111.0
2020-10-05 13:45:00,87.71,87.73,87.6,87.7,34304.0,72.284,72.3005,72.1934,72.2758,34304.0
2020-10-05 13:50:00,87.7,87.71,87.62,87.63,17075.0,72.2758,72.284,72.2098,72.2181,17075.0
2020-10-05 13:55:00,87.62,87.64,87.5,87.57,45027.0,72.2098,72.2263,72.111,72.1686,45027.0
2020-10-05 14:00:00,87.56,87.61,87.54,87.59,22824.0,72.1604,72.2016,72.1439,72.1851,22824.0
2020-10-05 14:05:00,87.59,87.67,87.57,87.62,21727.0,72.1851,72.2511,72.1686,72.2098,21727.0
2020-10-05 14:10:00,87.63,87.68,87.61,87.63,21333.0,72.2181,72.2593,72.2016,72.2181,21333.0
2020-10-05 14:15:00,87.63,87.67,87.62,87.64,25313.0,72.2181,72.2511,72.2098,72.2263,25313.0
2020-10-05 14:20:00,87.64,87.69,87.63,87.64,24251.0,72.2263,72.2675,72.2181,72.2263,24251.0
2020-10-05 14:25:00,87.65,87.72,87.61,87.69,21576.0,72.2346,72.2923,72.2016,72.2675,21576.0
2020-10-05 14:30:00,87.7,87.73,87.63,87.68,21466.0,72.2758,72.3005,72.2181,72.2593,21466.0
2020-10-05 14:35:00,87.68,87.71,87.63,87.69,19534.0,72.2593,72.284,72.2181,72.2675,19534.0
2020-10-05 14:40:00,87.69,87.73,87.68,87.7,20503.0,72.2675,72.3005,72.2593,72.2758,20503.0
2020-10-05 14:45:00,87.71,87.73,87.67,87.72,22506.0,72.284,72.3005,72.2511,72.2923,22506.0
2020-10-05 14:50:00,87.73,87.83,87.71,87.79,56268.0,72.3005,72.3829,72.284,72.35,56268.0
2020-10-05 14:55:00,87.79,87.93,87.77,87.91,44848.0,72.35,72.4653,72.3335,72.4488,44848.0
2020-10-05 15:00:00,87.9,87.93,87.86,87.91,26066.0,72.4406,72.4653,72.4076,72.4488,26066.0
2020-10-05 15:05:00,87.9,87.94,87.85,87.94,31828.0,72.4406,72.4736,72.3994,72.4736,31828.0
2020-10-05 15:10:00,87.95,88.06,87.92,88.02,65711.0,72.4818,72.5725,72.4571,72.5395,65711.0
2020-10-05 15:15:00,88.02,88.09,88.01,88.03,40669.0,72.5395,72.5972,72.5313,72.5477,40669.0
2020-10-05 15:20:00,88.02,88.05,87.96,88.04,61967.0,72.5395,72.5642,72.4901,72.556,61967.0
2020-10-05 15:25:00,88.05,88.18,88.04,88.1,68134.0,72.5642,72.6714,72.556,72.6054,68134.0
2020-10-05 15:30:00,88.1,88.11,87.95,87.96,36175.0,72.6054,72.6137,72.4818,72.4901,36175.0
2020-10-05 15:35:00,87.96,87.99,87.87,87.9,38711.0,72.4901,72.5148,72.4159,72.4406,38711.0
2020-10-05 15:40:00,87.89,87.96,87.87,87.91,36324.0,72.4324,72.4901,72.4159,72.4488,36324.0
2020-10-05 15:45:00,87.91,87.97,87.85,87.89,45122.0,72.4488,72.4983,72.3994,72.4324,45122.0
2020-10-05 15:50:00,87.89,87.94,87.85,87.93,67180.0,72.4324,72.4736,72.3994,72.4653,67180.0
2020-10-05 15:55:00,87.93,87.95,87.85,87.92,209383.0,72.4653,72.4818,72.3994,72.4571,209383.0
2020-10-06 09:30:00,87.97,88.06,87.56,87.61,188022.0,72.4983,72.5725,72.1604,72.2016,188022.0
2020-10-06 09:35:00,87.63,87.97,87.59,87.85,59722.0,72.2181,72.4983,72.1851,72.3994,59722.0
2020-10-06 09:40:00,87.86,87.9,87.68,87.9,92037.0,72.4076,72.4406,72.2593,72.4406,92037.0
2020-10-06 09:45:00,87.89,87.99,87.46,87.58,90504.0,72.4324,72.5148,72.078,72.1769,90504.0
2020-10-06 09:50:00,87.54,87.63,87.41,87.49,43144.0,72.1439,72.2181,72.0368,72.1027,43144.0
2020-10-06 09:55:00,87.48,87.7,87.47,87.66,46807.0,72.0945,72.2758,72.0862,72.2428,46807.0
2020-10-06 10:00:00,87.63,87.63,87.45,87.46,62334.0,72.2181,72.2181,72.0697,72.078,62334.0
2020-10-06 10:05:00,87.45,87.63,87.32,87.6,58573.0,72.0697,72.2181,71.9626,72.1934,58573.0
2020-10-06 10:10:00,87.62,87.69,87.47,87.49,47267.0,72.2098,72.2675,72.0862,72.1027,47267.0
2020-10-06 10:15:00,87.49,87.51,87.33,87.35,40770.0,72.1027,72.1192,71.9709,71.9873,40770.0
2020-10-06 10:20:00,87.35,87.37,87.16,87.19,76078.0,71.9873,72.0038,71.8308,71.8555,76078.0
2020-10-06 10:25:00,87.22,87.23,86.95,87.01,136586.0,71.8802,71.8884,71.6577,71.7071,136586.0
2020-10-06 10:30:00,87.03,87.04,86.92,87.0,115989.0,71.7236,71.7319,71.633,71.6989,115989.0
2020-10-06 10:35:00,87.01,87.03,86.86,86.97,89209.0,71.7071,71.7236,71.5835,71.6742,89209.0
2020-10-06 10:40:00,86.97,87.04,86.64,86.76,146310.0,71.6742,71.7319,71.4022,71.5011,146310.0
2020-10-06 10:45:00,86.75,86.79,86.67,86.72,113621.0,71.4929,71.5258,71.4269,71.4681,113621.0
2020-10-06 10:50:00,86.7,86.75,86.62,86.68,134641.0,71.4517,71.4929,71.3857,71.4352,134641.0
2020-10-06 10:55:00,86.68,86.7,86.46,86.51,114944.0,71.4352,71.4517,71.2539,71.2951,114944.0
2020-10-06 11:00:00,86.52,86.67,86.49,86.55,107761.0,71.3033,71.4269,71.2786,71.328,107761.0
2020-10-06 11:05:00,86.55,86.6,86.47,86.49,142388.0,71.328,71.3692,71.2621,71.2786,142388.0
2020-10-06 11:10:00,86.49,86.53,86.36,86.38,98427.0,71.2786,71.3116,71.1715,71.1879,98427.0
2020-10-06 11:15:00,86.38,86.41,86.3,86.36,105752.0,71.1879,71.2127,71.122,71.1715,105752.0
2020-10-06 11:20:00,86.37,86.37,86.22,86.27,121222.0,71.1797,71.1797,71.0561,71.0973,121222.0
2020-10-06 11:25:00,86.27,86.37,86.26,86.37,109840.0,71.0973,71.1797,71.089,71.1797,109840.0
2020-10-06 11:30:00,86.36,86.47,86.33,86.37,95389.0,71.1715,71.2621,71.1467,71.1797,95389.0
2020-10-06 11:35:00,86.37,86.43,86.36,86.4,38919.0,71.1797,71.2291,71.1715,71.2044,38919.0
2020-10-06 11:40:00,86.4,86.47,86.32,86.47,67376.0,71.2044,71.2621,71.1385,71.2621,67376.0
2020-10-06 11:45:00,86.47,86.48,86.34,86.34,101824.0,71.2621,71.2703,71.155,71.155,101824.0
2020-10-06 11:50:00,86.34,86.38,86.27,86.37,93377.0,71.155,71.1879,71.0973,71.1797,93377.0
2020-10-06 11:55:00,86.37,86.42,86.36,86.39,37437.0,71.1797,71.2209,71.1715,71.1962,37437.0
2020-10-06 12:00:00,86.38,86.47,86.38,86.42,62560.0,71.1879,71.2621,71.1879,71.2209,62560.0
2020-10-06 12:05:00,86.42,86.55,86.4,86.5,74100.0,71.2209,71.328,71.2044,71.2868,74100.0
2020-10-06 12:10:00,86.51,86.63,86.5,86.6,49399.0,71.2951,71.394,71.2868,71.3692,49399.0
2020-10-06 12:15:00,86.59,86.63,86.58,86.59,56034.0,71.361,71.394,71.3528,71.361,56034.0
2020-10-06 12:20:00,86.59,86.6,86.52,86.52,28428.0,71.361,71.3692,71.3033,71.3033,28428.0
2020-10-06 12:25:00,86.53,86.57,86.53,86.54,15931.0,71.3116,71.3445,71.3116,71.3198,15931.0
2020-10-06 12:30:00,86.54,86.57,86.52,86.54,25272.0,71.3198,71.3445,71.3033,71.3198,25272.0
2020-10-06 12:35:00,86.54,86.65,86.53,86.64,29361.0,71.3198,71.4104,71.3116,71.4022,29361.0
2020-10-06 12:40:00,86.64,86.64,86.54,86.59,43785.0,71.4022,71.4022,71.3198,71.361,43785.0
2020-10-06 12:45:00,86.6,86.68,86.58,86.67,89989.0,71.3692,71.4352,71.3528,71.4269,89989.0
2020-10-06 12:50:00,86.67,86.73,86.62,86.67,36608.0,71.4269,71.4764,71.3857,71.4269,36608.0
2020-10-06 12:55:00,86.69,86.71,86.61,86.63,27164.0,71.4434,71.4599,71.3775,71.394,27164.0
2020-10-06 13:00:00,86.63,86.64,86.59,86.6,38381.0,71.394,71.4022,71.361,71.3692,38381.0
2020-10-06 13:05:00,86.59,86.61,86.52,86.56,49091.0,71.361,71.3775,71.3033,71.3363,49091.0
2020-10-06 13:10:00,86.56,86.59,86.53,86.56,36795.0,71.3363,71.361,71.3116,71.3363,36795.0
2020-10-06 13:15:00,86.56,86.61,86.55,86.56,41110.0,71.3363,71.3775,71.328,71.3363,41110.0
2020-10-06 13:20:00,86.55,86.67,86.53,86.65,69455.0,71.328,71.4269,71.3116,71.4104,69455.0
2020-10-06 13:25:00,86.65,86.67,86.56,86.56,32856.0,71.4104,71.4269,71.3363,71.3363,32856.0
2020-10-06 13:30:00,86.57,86.61,86.56,86.57,31075.0,71.3445,71.3775,71.3363,71.3445,31075.0
2020-10-06 13:35:00,86.58,86.61,86.53,86.59,58971.0,71.3528,71.3775,71.3116,71.361,58971.0
2020-10-06 13:40:00,86.57,86.61,86.53,86.53,30803.0,71.3445,71.3775,71.3116,71.3116,30803.0
2020-10-06 13:45:00,86.54,86.55,86.48,86.5,49766.0,71.3198,71.328,71.2703,71.2868,49766.0
2020-10-06 13:50:00,86.49,86.5,86.4,86.43,38259.0,71.2786,71.2868,71.2044,71.2291,38259.0
2020-10-06 13:55:00,86.43,86.45,86.4,86.4,23117.0,71.2291,71.2456,71.2044,71.2044,23117.0
2020-10-06 14:00:00,86.4,86.43,86.4,86.41,35369.0,71.2044,71.2291,71.2044,71.2127,35369.0
2020-10-06 14:05:00,86.41,86.55,86.4,86.54,55990.0,71.2127,71.328,71.2044,71.3198,55990.0
2020-10-06 14:10:00,86.53,86.58,86.45,86.58,53925.0,71.3116,71.3528,71.2456,71.3528,53925.0
2020-10-06 14:15:00,86.59,86.68,86.56,86.61,38331.0,71.361,71.4352,71.3363,71.3775,38331.0
2020-10-06 14:20:00,86.61,86.7,86.59,86.66,35432.0,71.3775,71.4517,71.361,71.4187,35432.0
2020-10-06 14:25:00,86.65,86.65,86.57,86.59,40377.0,71.4104,71.4104,71.3445,71.361,40377.0
2020-10-06 14:30:00,86.59,86.6,86.55,86.56,93949.0,71.361,71.3692,71.328,71.3363,93949.0
2020-10-06 14:35:00,86.56,86.68,86.55,86.64,30960.0,71.3363,71.4352,71.328,71.4022,30960.0
2020-10-06 14:40:00,86.64,86.69,86.61,86.67,46208.0,71.4022,71.4434,71.3775,71.4269,46208.0
2020-10-06 14:45:00,86.67,86.71,86.39,86.45,94708.0,71.4269,71.4599,71.1962,71.2456,94708.0
2020-10-06 14:50:00,86.45,86.47,86.1,86.12,243861.0,71.2456,71.2621,70.9572,70.9737,243861.0
2020-10-06 14:55:00,86.12,86.41,85.96,86.05,219476.0,70.9737,71.2127,70.8418,70.916,219476.0
2020-10-06 15:00:00,86.06,86.07,85.8,85.86,113935.0,70.9242,70.9325,70.7099,70.7594,113935.0
2020-10-06 15:05:00,85.84,85.91,85.71,85.86,111594.0,70.7429,70.8006,70.6358,70.7594,111594.0
2020-10-06 15:10:00,85.86,85.96,85.73,85.84,78990.0,70.7594,70.8418,70.6523,70.7429,78990.0
2020-10-06 15:15:00,85.82,85.94,85.71,85.73,109378.0,70.7264,70.8253,70.6358,70.6523,109378.0
2020-10-06 15:20:00,85.74,85.91,85.73,85.75,90892.0,70.6605,70.8006,70.6523,70.6687,90892.0
2020-10-06 15:25:00,85.76,85.85,85.74,85.78,88993.0,70.677,70.7511,70.6605,70.6935,88993.0
2020-10-06 15:30:00,85.77,86.19,85.75,86.17,117761.0,70.6852,71.0314,70.6687,71.0149,117761.0
2020-10-06 15:35:00,86.18,86.23,86.05,86.08,80025.0,71.0231,71.0643,70.916,70.9407,80025.0
2020-10-06 15:40:00,86.06,86.11,85.93,86.0,90771.0,70.9242,70.9654,70.8171,70.8748,90771.0
2020-10-06 15:45:00,86.0,86.07,85.81,85.94,115344.0,70.8748,70.9325,70.7182,70.8253,115344.0
2020-10-06 15:50:00,85.93,85.94,85.81,85.91,154837.0,70.8171,70.8253,70.7182,70.8006,154837.0
2020-10-06 15:55:00,85.91,86.03,85.78,85.9,459157.0,70.8006,70.8995,70.6935,70.7924,459157.0
2020-10-07 09:30:00,86.16,86.64,86.03,86.51,227462.0,71.0066,71.4022,70.8995,71.2951,227462.0
2020-10-07 09:35:00,86.52,86.58,86.37,86.43,59396.0,71.3033,71.3528,71.1797,71.2291,59396.0
2020-10-07 09:40:00,86.46,86.58,86.4,86.51,41943.0,71.2539,71.3528,71.2044,71.2951,41943.0
2020-10-07 09:45:00,86.49,86.63,86.46,86.48,48942.0,71.2786,71.394,71.2539,71.2703,48942.0
2020-10-07 09:50:00,86.5,86.62,86.47,86.52,34762.0,71.2868,71.3857,71.2621,71.3033,34762.0
2020-10-07 09:55:00,86.52,86.53,86.41,86.43,24726.0,71.3033,71.3116,71.2127,71.2291,24726.0
2020-10-07 10:00:00,86.48,86.57,86.37,86.57,26628.0,71.2703,71.3445,71.1797,71.3445,26628.0
2020-10-07 10:05:00,86.59,86.67,86.5,86.62,87197.0,71.361,71.4269,71.2868,71.3857,87197.0
2020-10-07 10:10:00,86.63,86.64,86.43,86.46,41986.0,71.394,71.4022,71.2291,71.2539,41986.0
2020-10-07 10:15:00,86.48,86.77,86.47,86.67,79250.0,71.2703,71.5093,71.2621,71.4269,79250.0
2020-10-07 10:20:00,86.65,86.66,86.47,86.48,44952.0,71.4104,71.4187,71.2621,71.2703,44952.0
2020-10-07 10:25:00,86.49,86.6,86.46,86.49,79628.0,71.2786,71.3692,71.2539,71.2786,79628.0
2020-10-07 10:30:00,86.5,86.6,86.46,86.52,24955.0,71.2868,71.3692,71.2539,71.3033,24955.0
2020-10-07 10:35:00,86.52,86.58,86.51,86.53,32709.0,71.3033,71.3528,71.2951,71.3116,32709.0
2020-10-07 10:40:00,86.53,86.64,86.49,86.57,62615.0,71.3116,71.4022,71.2786,71.3445,62615.0
2020-10-07 10:45:00,86.57,86.62,86.53,86.55,49866.0,71.3445,71.3857,71.3116,71.328,49866.0
2020-10-07 10:50:00,86.55,86.56,86.41,86.42,23615.0,71.328,71.3363,71.2127,71.2209,23615.0
2020-10-07 10:55:00,86.42,86.47,86.4,86.43,24987.0,71.2209,71.2621,71.2044,71.2291,24987.0
2020-10-07 11:00:00,86.42,86.52,86.4,86.44,39052.0,71.2209,71.3033,71.2044,71.2374,39052.0
2020-10-07 11:05:00,86.45,86.48,86.42,86.47,28623.0,71.2456,71.2703,71.2209,71.2621,28623.0
2020-10-07 11:10:00,86.48,86.54,86.37,86.41,31552.0,71.2703,71.3198,71.1797,71.2127,31552.0
2020-10-07 11:15:00,86.41,86.53,86.38,86.53,26075.0,71.2127,71.3116,71.1879,71.3116,26075.0
2020-10-07 11:20:00,86.52,86.59,86.46,86.51,31831.0,71.3033,71.361,71.2539,71.2951,31831.0
2020-10-07 11:25:00,86.5,86.64,86.5,86.55,48276.0,71.2868,71.4022,71.2868,71.328,48276.0
2020-10-07 11:30:00,86.56,86.61,86.51,86.56,32988.0,71.3363,71.3775,71.2951,71.3363,32988.0
2020-10-07 11:35:00,86.54,86.55,86.46,86.52,27208.0,71.3198,71.328,71.2539,71.3033,27208.0
2020-10-07 11:40:00,86.52,86.55,86.41,86.47,25848.0,71.3033,71.328,71.2127,71.2621,25848.0
2020-10-07 11:45:00,86.47,86.52,86.44,86.46,23637.0,71.2621,71.3033,71.2374,71.2539,23637.0
2020-10-07 11:50:00,86.46,86.48,86.39,86.43,41921.0,71.2539,71.2703,71.1962,71.2291,41921.0
2020-10-07 11:55:00,86.43,86.43,86.34,86.34,39678.0,71.2291,71.2291,71.155,71.155,39678.0
2020-10-07 12:00:00,86.34,86.36,86.23,86.23,44635.0,71.155,71.1715,71.0643,71.0643,44635.0
2020-10-07 12:05:00,86.24,86.32,86.21,86.29,33180.0,71.0726,71.1385,71.0478,71.1138,33180.0
2020-10-07 12:10:00,86.29,86.41,86.27,86.37,52734.0,71.1138,71.2127,71.0973,71.1797,52734.0
2020-10-07 12:15:00,86.36,86.44,86.35,86.39,46475.0,71.1715,71.2374,71.1632,71.1962,46475.0
2020-10-07 12:20:00,86.39,86.43,86.37,86.41,25440.0,71.1962,71.2291,71.1797,71.2127,25440.0
2020-10-07 12:25:00,86.41,86.43,86.25,86.34,36992.0,71.2127,71.2291,71.0808,71.155,36992.0
2020-10-07 12:30:00,86.36,86.48,86.36,86.41,22584.0,71.1715,71.2703,71.1715,71.2127,22584.0
2020-10-07 12:35:00,86.4,86.41,86.35,86.36,22768.0,71.2044,71.2127,71.1632,71.1715,22768.0
2020-10-07 12:40:00,86.37,86.42,86.31,86.34,31163.0,71.1797,71.2209,71.1302,71.155,31163.0
2020-10-07 12:45:00,86.32,86.35,86.27,86.27,24024.0,71.1385,71.1632,71.0973,71.0973,24024.0
2020-10-07 12:50:00,86.28,86.3,86.24,86.28,25077.0,71.1055,71.122,71.0726,71.1055,25077.0
2020-10-07 12:55:00,86.26,86.33,86.26,86.3,16450.0,71.089,71.1467,71.089,71.122,16450.0
2020-10-07 13:00:00,86.29,86.32,86.23,86.28,29263.0,71.1138,71.1385,71.0643,71.1055,29263.0
2020-10-07 13:05:00,86.27,86.31,86.22,86.26,19447.0,71.0973,71.1302,71.0561,71.089,19447.0
2020-10-07 13:10:00,86.27,86.3,86.23,86.26,23326.0,71.0973,71.122,71.0643,71.089,23326.0
2020-10-07 13:15:00,86.26,86.29,86.2,86.27,28157.0,71.089,71.1138,71.0396,71.0973,28157.0
2020-10-07 13:20:00,86.27,86.31,86.25,86.31,17743.0,71.0973,71.1302,71.0808,71.1302,17743.0
2020-10-07 13:25:00,86.3,86.35,86.27,86.34,21683.0,71.122,71.1632,71.0973,71.155,21683.0
2020-10-07 13:30:00,86.35,86.4,86.33,86.4,48637.0,71.1632,71.2044,71.1467,71.2044,48637.0
2020-10-07 13:35:00,86.39,86.41,86.34,86.36,22951.0,71.1962,71.2127,71.155,71.1715,22951.0
2020-10-07 13:40:00,86.35,86.59,86.32,86.56,96051.0,71.1632,71.361,71.1385,71.3363,96051.0
2020-10-07 13:45:00,86.58,86.62,86.52,86.56,56748.0,71.3528,71.3857,71.3033,71.3363,56748.0
2020-10-07 13:50:00,86.57,86.67,86.57,86.66,34078.0,71.3445,71.4269,71.3445,71.4187,34078.0
2020-10-07 13:55:00,86.65,86.66,86.53,86.53,89183.0,71.4104,71.4187,71.3116,71.3116,89183.0
2020-10-07 14:00:00,86.54,86.61,86.53,86.59,24456.0,71.3198,71.3775,71.3116,71.361,24456.0
2020-10-07 14:05:00,86.59,86.65,86.55,86.63,35690.0,71.361,71.4104,71.328,71.394,35690.0
2020-10-07 14:10:00,86.63,86.68,86.6,86.66,24651.0,71.394,71.4352,71.3692,71.4187,24651.0
2020-10-07 14:15:00,86.68,86.98,86.68,86.98,50817.0,71.4352,71.6824,71.4352,71.6824,50817.0
2020-10-07 14:20:00,86.96,87.17,86.95,87.1,74291.0,71.6659,71.839,71.6577,71.7813,74291.0
2020-10-07 14:25:00,87.1,87.3,87.07,87.27,67077.0,71.7813,71.9461,71.7566,71.9214,67077.0
2020-10-07 14:30:00,87.28,87.29,87.17,87.21,33865.0,71.9296,71.9379,71.839,71.872,33865.0
2020-10-07 14:35:00,87.2,87.26,87.18,87.18,65300.0,71.8637,71.9132,71.8472,71.8472,65300.0
2020-10-07 14:40:00,87.19,87.2,87.13,87.16,35281.0,71.8555,71.8637,71.806,71.8308,35281.0
2020-10-07 14:45:00,87.17,87.19,87.08,87.08,21971.0,71.839,71.8555,71.7648,71.7648,21971.0
2020-10-07 14:50:00,87.09,87.15,87.09,87.12,21330.0,71.7731,71.8225,71.7731,71.7978,21330.0
2020-10-07 14:55:00,87.12,87.15,87.09,87.1,15216.0,71.7978,71.8225,71.7731,71.7813,15216.0
2020-10-07 15:00:00,87.09,87.12,87.01,87.07,42272.0,71.7731,71.7978,71.7071,71.7566,42272.0
2020-10-07 15:05:00,87.06,87.12,87.02,87.09,25653.0,71.7483,71.7978,71.7154,71.7731,25653.0
2020-10-07 15:10:00,87.09,87.14,87.07,87.11,29889.0,71.7731,71.8143,71.7566,71.7895,29889.0
2020-10-07 15:15:00,87.11,87.13,87.06,87.07,43960.0,71.7895,71.806,71.7483,71.7566,43960.0
2020-10-07 15:20:00,87.08,87.12,87.06,87.08,38309.0,71.7648,71.7978,71.7483,71.7648,38309.0
2020-10-07 15:25:00,87.09,87.1,87.0,87.06,40280.0,71.7731,71.7813,71.6989,71.7483,40280.0
2020-10-07 15:30:00,87.06,87.1,86.98,86.99,45596.0,71.7483,71.7813,71.6824,71.6907,45596.0
2020-10-07 15:35:00,87.01,87.07,86.95,87.06,61885.0,71.7071,71.7566,71.6577,71.7483,61885.0
2020-10-07 15:40:00,87.06,87.1,87.0,87.01,66871.0,71.7483,71.7813,71.6989,71.7071,66871.0
2020-10-07 15:45:00,87.02,87.16,87.0,87.16,106118.0,71.7154,71.8308,71.6989,71.8308,106118.0
2020-10-07 15:50:00,87.16,87.25,87.11,87.23,236772.0,71.8308,71.9049,71.7895,71.8884,236772.0
2020-10-07 15:55:00,87.23,87.24,87.01,87.07,256663.0,71.8884,71.8967,71.7071,71.7566,256663.0
2020-10-08 09:30:00,87.27,87.4,86.92,87.23,215078.0,71.9214,72.0285,71.633,71.8884,215078.0
2020-10-08 09:35:00,87.2,87.9,87.19,87.83,102128.0,71.8637,72.4406,71.8555,72.3829,102128.0
2020-10-08 09:40:00,87.85,87.96,87.78,87.89,45459.0,72.3994,72.4901,72.3417,72.4324,45459.0
2020-10-08 09:45:00,87.92,88.07,87.87,88.01,98436.0,72.4571,72.5807,72.4159,72.5313,98436.0
2020-10-08 09:50:00,88.0,88.18,87.9,88.14,61769.0,72.523,72.6714,72.4406,72.6384,61769.0
2020-10-08 09:55:00,88.15,88.21,88.07,88.07,41493.0,72.6466,72.6961,72.5807,72.5807,41493.0
2020-10-08 10:00:00,88.07,88.17,87.94,87.95,85560.0,72.5807,72.6631,72.4736,72.4818,85560.0
2020-10-08 10:05:00,87.95,88.09,87.95,88.04,40695.0,72.4818,72.5972,72.4818,72.556,40695.0
2020-10-08 10:10:00,88.06,88.06,87.9,87.9,25948.0,72.5725,72.5725,72.4406,72.4406,25948.0
2020-10-08 10:15:00,87.91,88.02,87.88,87.93,29260.0,72.4488,72.5395,72.4241,72.4653,29260.0
2020-10-08 10:20:00,87.91,88.02,87.91,87.99,16685.0,72.4488,72.5395,72.4488,72.5148,16685.0
2020-10-08 10:25:00,87.98,88.19,87.92,88.19,58548.0,72.5065,72.6796,72.4571,72.6796,58548.0
2020-10-08 10:30:00,88.17,88.33,88.13,88.33,52199.0,72.6631,72.795,72.6302,72.795,52199.0
2020-10-08 10:35:00,88.31,88.43,88.27,88.38,56489.0,72.7785,72.8774,72.7455,72.8362,56489.0
2020-10-08 10:40:00,88.38,88.58,88.37,88.44,69961.0,72.8362,73.001,72.8279,72.8856,69961.0
2020-10-08 10:45:00,88.43,88.45,88.35,88.37,28093.0,72.8774,72.8939,72.8115,72.8279,28093.0
2020-10-08 10:50:00,88.38,88.46,88.37,88.4,28600.0,72.8362,72.9021,72.8279,72.8527,28600.0
2020-10-08 10:55:00,88.41,88.48,88.39,88.44,26051.0,72.8609,72.9186,72.8444,72.8856,26051.0
2020-10-08 11:00:00,88.46,88.48,88.36,88.45,32883.0,72.9021,72.9186,72.8197,72.8939,32883.0
2020-10-08 11:05:00,88.46,88.49,88.34,88.39,27010.0,72.9021,72.9268,72.8032,72.8444,27010.0
2020-10-08 11:10:00,88.39,88.4,88.17,88.17,24731.0,72.8444,72.8527,72.6631,72.6631,24731.0
2020-10-08 11:15:00,88.17,88.21,88.1,88.1,53086.0,72.6631,72.6961,72.6054,72.6054,53086.0
2020-10-08 11:20:00,88.11,88.27,88.07,88.19,130660.0,72.6137,72.7455,72.5807,72.6796,130660.0
2020-10-08 11:25:00,88.17,88.2,88.08,88.11,57219.0,72.6631,72.6878,72.5889,72.6137,57219.0
2020-10-08 11:30:00,88.1,88.16,88.01,88.06,43656.0,72.6054,72.6549,72.5313,72.5725,43656.0
2020-10-08 11:35:00,88.07,88.07,87.88,88.01,252841.0,72.5807,72.5807,72.4241,72.5313,252841.0
2020-10-08 11:40:00,88.02,88.05,87.89,87.89,55597.0,72.5395,72.5642,72.4324,72.4324,55597.0
2020-10-08 11:45:00,87.91,87.91,87.55,87.6,42769.0,72.4488,72.4488,72.1522,72.1934,42769.0
2020-10-08 11:50:00,87.54,87.61,87.49,87.61,55314.0,72.1439,72.2016,72.1027,72.2016,55314.0
2020-10-08 11:55:00,87.59,87.64,87.53,87.56,23718.0,72.1851,72.2263,72.1357,72.1604,23718.0
2020-10-08 12:00:00,87.55,87.61,87.49,87.5,30287.0,72.1522,72.2016,72.1027,72.111,30287.0
2020-10-08 12:05:00,87.51,87.62,87.48,87.6,37880.0,72.1192,72.2098,72.0945,72.1934,37880.0
2020-10-08 12:10:00,87.62,87.63,87.52,87.55,25066.0,72.2098,72.2181,72.1274,72.1522,25066.0
2020-10-08 12:15:00,87.55,87.61,87.52,87.53,21277.0,72.1522,72.2016,72.1274,72.1357,21277.0
2020-10-08 12:20:00,87.52,87.61,87.46,87.56,74843.0,72.1274,72.2016,72.078,72.1604,74843.0
2020-10-08 12:25:00,87.57,87.59,87.52,87.59,26566.0,72.1686,72.1851,72.1274,72.1851,26566.0
2020-10-08 12:30:00,87.59,87.63,87.55,87.61,22894.0,72.1851,72.2181,72.1522,72.2016,22894.0
2020-10-08 12:35:00,87.62,87.62,87.48,87.51,40462.0,72.2098,72.2098,72.0945,72.1192,40462.0
2020-10-08 12:40:00,87.51,87.52,87.38,87.45,33781.0,72.1192,72.1274,72.0121,72.0697,33781.0
2020-10-08 12:45:00,87.45,87.49,87.42,87.44,30723.0,72.0697,72.1027,72.045,72.0615,30723.0
2020-10-08 12:50:00,87.46,87.51,87.42,87.49,17526.0,72.078,72.1192,72.045,72.1027,17526.0
2020-10-08 12:55:00,87.48,87.49,87.42,87.46,29208.0,72.0945,72.1027,72.045,72.078,29208.0
2020-10-08 13:00:00,87.47,87.56,87.43,87.56,13708.0,72.0862,72.1604,72.0533,72.1604,13708.0
2020-10-08 13:05:00,87.56,87.59,87.47,87.51,35327.0,72.1604,72.1851,72.0862,72.1192,35327.0
2020-10-08 13:10:00,87.49,87.53,87.46,87.48,16670.0,72.1027,72.1357,72.078,72.0945,16670.0
2020-10-08 13:15:00,87.47,87.53,87.46,87.5,20231.0,72.0862,72.1357,72.078,72.111,20231.0
2020-10-08 13:20:00,87.49,87.52,87.38,87.4,35441.0,72.1027,72.1274,72.0121,72.0285,35441.0
2020-10-08 13:25:00,87.42,87.51,87.4,87.44,23704.0,72.045,72.1192,72.0285,72.0615,23704.0
2020-10-08 13:30:00,87.45,87.5,87.45,87.5,18441.0,72.0697,72.111,72.0697,72.111,18441.0
2020-10-08 13:35:00,87.48,87.53,87.46,87.5,18471.0,72.0945,72.1357,72.078,72.111,18471.0
2020-10-08 13:40:00,87.51,87.63,87.5,87.63,24433.0,72.1192,72.2181,72.111,72.2181,24433.0
2020-10-08 13:45:00,87.61,87.62,87.52,87.57,22926.0,72.2016,72.2098,72.1274,72.1686,22926.0
2020-10-08 13:50:00,87.57,87.58,87.5,87.51,17696.0,72.1686,72.1769,72.111,72.1192,17696.0
2020-10-08 13:55:00,87.5,87.5,87.41,87.42,23685.0,72.111,72.111,72.0368,72.045,23685.0
2020-10-08 14:00:00,87.43,87.47,87.42,87.46,31006.0,72.0533,72.0862,72.045,72.078,31006.0
2020-10-08 14:05:00,87.46,87.63,87.46,87.59,27219.0,72.078,72.2181,72.078,72.1851,27219.0
2020-10-08 14:10:00,87.58,87.6,87.52,87.53,27465.0,72.1769,72.1934,72.1274,72.1357,27465.0
2020-10-08 14:15:00,87.52,87.55,87.48,87.52,22929.0,72.1274,72.1522,72.0945,72.1274,22929.0
2020-10-08 14:20:00,87.52,87.54,87.48,87.52,22121.0,72.1274,72.1439,72.0945,72.1274,22121.0
2020-10-08 14:25:00,87.52,87.55,87.42,87.44,38971.0,72.1274,72.1522,72.045,72.0615,38971.0
2020-10-08 14:30:00,87.45,87.51,87.43,87.45,21081.0,72.0697,72.1192,72.0533,72.0697,21081.0
2020-10-08 14:35:00,87.45,87.5,87.44,87.47,21233.0,72.0697,72.111,72.0615,72.0862,21233.0
2020-10-08 14:40:00,87.46,87.48,87.42,87.45,75267.0,72.078,72.0945,72.045,72.0697,75267.0
2020-10-08 14:45:00,87.44,87.51,87.43,87.5,29483.0,72.0615,72.1192,72.0533,72.111,29483.0
2020-10-08 14:50:00,87.5,87.54,87.48,87.48,25545.0,72.111,72.1439,72.0945,72.0945,25545.0
2020-10-08 14:55:00,87.48,87.57,87.48,87.57,24531.0,72.0945,72.1686,72.0945,72.1686,24531.0
2020-10-08 15:00:00,87.56,87.65,87.53,87.6,52616.0,72.1604,72.2346,72.1357,72.1934,52616.0
2020-10-08 15:05:00,87.61,87.61,87.5,87.5,58477.0,72.2016,72.2016,72.111,72.111,58477.0
2020-10-08 15:10:00,87.51,87.57,87.43,87.45,87790.0,72.1192,72.1686,72.0533,72.0697,87790.0
2020-10-08 15:15:00,87.45,87.51,87.39,87.43,115492.0,72.0697,72.1192,72.0203,72.0533,115492.0
2020-10-08 15:20:00,87.42,87.43,87.34,87.35,65692.0,72.045,72.0533,71.9791,71.9873,65692.0
2020-10-08 15:25:00,87.36,87.39,87.31,87.39,67094.0,71.9956,72.0203,71.9544,72.0203,67094.0
2020-10-08 15:30:00,87.39,87.48,87.38,87.42,45221.0,72.0203,72.0945,72.0121,72.045,45221.0
2020-10-08 15:35:00,87.42,87.52,87.39,87.45,52632.0,72.045,72.1274,72.0203,72.0697,52632.0
2020-10-08 15:40:00,87.44,87.44,87.36,87.39,49761.0,72.0615,72.0615,71.9956,72.0203,49761.0
2020-10-08 15:45:00,87.39,87.43,87.34,87.35,84321.0,72.0203,72.0533,71.9791,71.9873,84321.0
2020-10-08 15:50:00,87.34,87.38,87.27,87.3,162720.0,71.9791,72.0121,71.9214,71.9461,162720.0
2020-10-08 15:55:00,87.29,87.38,87.23,87.32,229023.0,71.9379,72.0121,71.8884,71.9626,229023.0
2020-10-09 09:30:00,87.41,87.86,87.41,87.61,168684.0,72.0368,72.4076,72.0368,72.2016,168684.0
2020-10-09 09:35:00,87.6,87.65,87.35,87.4,192826.0,72.1934,72.2346,71.9873,72.0285,192826.0
2020-10-09 09:40:00,87.41,87.7,87.4,87.44,161752.0,72.0368,72.2758,72.0285,72.0615,161752.0
2020-10-09 09:45:00,87.43,87.55,87.42,87.5,85104.0,72.0533,72.1522,72.045,72.111,85104.0
2020-10-09 09:50:00,87.48,87.57,87.35,87.53,78053.0,72.0945,72.1686,71.9873,72.1357,78053.0
2020-10-09 09:55:00,87.53,87.72,87.52,87.71,46746.0,72.1357,72.2923,72.1274,72.284,46746.0
2020-10-09 10:00:00,87.71,87.81,87.58,87.77,79104.0,72.284,72.3664,72.1769,72.3335,79104.0
2020-10-09 10:05:00,87.77,87.85,87.73,87.75,46988.0,72.3335,72.3994,72.3005,72.317,46988.0
2020-10-09 10:10:00,87.75,87.89,87.73,87.84,33656.0,72.317,72.4324,72.3005,72.3912,33656.0
2020-10-09 10:15:00,87.85,87.94,87.8,87.94,66564.0,72.3994,72.4736,72.3582,72.4736,66564.0
2020-10-09 10:20:00,87.95,88.06,87.83,88.02,85583.0,72.4818,72.5725,72.3829,72.5395,85583.0
2020-10-09 10:25:00,88.02,88.17,88.0,88.16,53434.0,72.5395,72.6631,72.523,72.6549,53434.0
2020-10-09 10:30:00,88.16,88.31,88.12,88.24,58977.0,72.6549,72.7785,72.6219,72.7208,58977.0
2020-10-09 10:35:00,88.25,88.31,88.23,88.27,64798.0,72.729,72.7785,72.7126,72.7455,64798.0
2020-10-09 10:40:00,88.26,88.35,88.16,88.32,40067.0,72.7373,72.8115,72.6549,72.7867,40067.0
2020-10-09 10:45:00,88.34,88.5,88.31,88.46,67588.0,72.8032,72.9351,72.7785,72.9021,67588.0
2020-10-09 10:50:00,88.46,88.53,88.31,88.35,80337.0,72.9021,72.9598,72.7785,72.8115,80337.0
2020-10-09 10:55:00,88.35,88.36,88.16,88.21,61749.0,72.8115,72.8197,72.6549,72.6961,61749.0
2020-10-09 11:00:00,88.21,88.21,88.11,88.19,26945.0,72.6961,72.6961,72.6137,72.6796,26945.0
2020-10-09 11:05:00,88.2,88.37,88.18,88.21,46131.0,72.6878,72.8279,72.6714,72.6961,46131.0
2020-10-09 11:10:00,88.22,88.28,88.2,88.24,42097.0,72.7043,72.7538,72.6878,72.7208,42097.0
2020-10-09 11:15:00,88.24,88.25,88.16,88.24,76175.0,72.7208,72.729,72.6549,72.7208,76175.0
2020-10-09 11:20:00,88.24,88.37,88.19,88.35,40540.0,72.7208,72.8279,72.6796,72.8115,40540.0
2020-10-09 11:25:00,88.36,88.49,88.35,88.47,49423.0,72.8197,72.9268,72.8115,72.9104,49423.0
2020-10-09 11:30:00,88.47,88.48,88.43,88.47,34682.0,72.9104,72.9186,72.8774,72.9104,34682.0
2020-10-09 11:35:00,88.48,88.58,88.47,88.55,39219.0,72.9186,73.001,72.9104,72.9763,39219.0
2020-10-09 11:40:00,88.54,88.61,88.41,88.5,54489.0,72.968,73.0257,72.8609,72.9351,54489.0
2020-10-09 11:45:00,88.5,88.7,88.49,88.58,24312.0,72.9351,73.0999,72.9268,73.001,24312.0
2020-10-09 11:50:00,88.59,88.63,88.47,88.59,21037.0,73.0093,73.0422,72.9104,73.0093,21037.0
2020-10-09 11:55:00,88.59,88.61,88.48,88.5,21920.0,73.0093,73.0257,72.9186,72.9351,21920.0
2020-10-09 12:00:00,88.49,88.51,88.27,88.28,41734.0,72.9268,72.9433,72.7455,72.7538,41734.0
2020-10-09 12:05:00,88.26,88.39,88.26,88.38,30429.0,72.7373,72.8444,72.7373,72.8362,30429.0
2020-10-09 12:10:00,88.36,88.38,88.29,88.33,21712.0,72.8197,72.8362,72.762,72.795,21712.0
2020-10-09 12:15:00,88.33,88.33,88.23,88.28,17137.0,72.795,72.795,72.7126,72.7538,17137.0
2020-10-09 12:20:00,88.29,88.38,88.22,88.27,30001.0,72.762,72.8362,72.7043,72.7455,30001.0
2020-10-09 12:25:00,88.25,88.27,88.1,88.2,45876.0,72.729,72.7455,72.6054,72.6878,45876.0
2020-10-09 12:30:00,88.24,88.29,88.11,88.16,21051.0,72.7208,72.762,72.6137,72.6549,21051.0
2020-10-09 12:35:00,88.17,88.24,88.14,88.21,30554.0,72.6631,72.7208,72.6384,72.6961,30554.0
2020-10-09 12:40:00,88.22,88.23,88.08,88.11,31753.0,72.7043,72.7126,72.5889,72.6137,31753.0
2020-10-09 12:45:00,88.13,88.18,88.1,88.14,31093.0,72.6302,72.6714,72.6054,72.6384,31093.0
2020-10-09 12:50:00,88.14,88.17,88.08,88.17,32593.0,72.6384,72.6631,72.5889,72.6631,32593.0
2020-10-09 12:55:00,88.17,88.26,88.16,88.26,16294.0,72.6631,72.7373,72.6549,72.7373,16294.0
2020-10-09 13:00:00,88.26,88.34,88.25,88.27,25197.0,72.7373,72.8032,72.729,72.7455,25197.0
2020-10-09 13:05:00,88.25,88.25,88.12,88.23,48550.0,72.729,72.729,72.6219,72.7126,48550.0
2020-10-09 13:10:00,88.23,88.26,88.07,88.09,39789.0,72.7126,72.7373,72.5807,72.5972,39789.0
2020-10-09 13:15:00,88.1,88.11,87.92,87.94,67473.0,72.6054,72.6137,72.4571,72.4736,67473.0
2020-10-09 13:20:00,87.94,87.98,87.92,87.96,27950.0,72.4736,72.5065,72.4571,72.4901,27950.0
2020-10-09 13:25:00,87.96,88.01,87.95,88.01,22395.0,72.4901,72.5313,72.4818,72.5313,22395.0
2020-10-09 13:30:00,88.01,88.05,87.95,87.97,26755.0,72.5313,72.5642,72.4818,72.4983,26755.0
2020-10-09 13:35:00,87.97,87.97,87.88,87.95,50349.0,72.4983,72.4983,72.4241,72.4818,50349.0
2020-10-09 13:40:00,87.94,88.07,87.92,87.98,31974.0,72.4736,72.5807,72.4571,72.5065,31974.0
2020-10-09 13:45:00,87.97,87.99,87.91,87.99,16651.0,72.4983,72.5148,72.4488,72.5148,16651.0
2020-10-09 13:50:00,87.97,87.98,87.89,87.91,25027.0,72.4983,72.5065,72.4324,72.4488,25027.0
2020-10-09 13:55:00,87.92,87.98,87.9,87.95,35675.0,72.4571,72.5065,72.4406,72.4818,35675.0
2020-10-09 14:00:00,87.96,88.02,87.9,87.95,29463.0,72.4901,72.5395,72.4406,72.4818,29463.0
2020-10-09 14:05:00,87.96,87.98,87.93,87.96,32293.0,72.4901,72.5065,72.4653,72.4901,32293.0
2020-10-09 14:10:00,87.96,88.04,87.96,88.03,23950.0,72.4901,72.556,72.4901,72.5477,23950.0
2020-10-09 14:15:00,88.03,88.03,87.97,88.0,19398.0,72.5477,72.5477,72.4983,72.523,19398.0
2020-10-09 14:20:00,88.01,88.03,87.91,87.93,65890.0,72.5313,72.5477,72.4488,72.4653,65890.0
2020-10-09 14:25:00,87.94,88.0,87.92,87.98,25533.0,72.4736,72.523,72.4571,72.5065,25533.0
2020-10-09 14:30:00,87.98,88.07,87.98,88.03,26920.0,72.5065,72.5807,72.5065,72.5477,26920.0
2020-10-09 14:35:00,88.03,88.03,87.86,87.91,39688.0,72.5477,72.5477,72.4076,72.4488,39688.0
2020-10-09 14:40:00,87.89,87.96,87.87,87.95,24248.0,72.4324,72.4901,72.4159,72.4818,24248.0
2020-10-09 14:45:00,87.96,88.03,87.94,87.98,28872.0,72.4901,72.5477,72.4736,72.5065,28872.0
2020-10-09 14:50:00,87.98,87.99,87.91,87.91,23354.0,72.5065,72.5148,72.4488,72.4488,23354.0
2020-10-09 14:55:00,87.93,87.93,87.83,87.86,27180.0,72.4653,72.4653,72.3829,72.4076,27180.0
2020-10-09 15:00:00,87.85,87.99,87.84,87.97,33975.0,72.3994,72.5148,72.3912,72.4983,33975.0
2020-10-09 15:05:00,87.96,87.98,87.93,87.97,23244.0,72.4901,72.5065,72.4653,72.4983,23244.0
2020-10-09 15:10:00,87.96,87.98,87.9,87.91,29514.0,72.4901,72.5065,72.4406,72.4488,29514.0
2020-10-09 15:15:00,87.91,87.98,87.87,87.94,35069.0,72.4488,72.5065,72.4159,72.4736,35069.0
2020-10-09 15:20:00,87.94,88.04,87.93,87.95,46349.0,72.4736,72.556,72.4653,72.4818,46349.0
2020-10-09 15:25:00,87.94,87.96,87.89,87.92,57579.0,72.4736,72.4901,72.4324,72.4571,57579.0
2020-10-09 15:30:00,87.92,87.93,87.76,87.77,58854.0,72.4571,72.4653,72.3252,72.3335,58854.0
2020-10-09 15:35:00,87.77,87.78,87.62,87.63,72793.0,72.3335,72.3417,72.2098,72.2181,72793.0
2020-10-09 15:40:00,87.63,87.67,87.58,87.6,64160.0,72.2181,72.2511,72.1769,72.1934,64160.0
2020-10-09 15:45:00,87.6,87.68,87.56,87.56,80457.0,72.1934,72.2593,72.1604,72.1604,80457.0
2020-10-09 15:50:00,87.55,87.64,87.52,87.58,115834.0,72.1522,72.2263,72.1274,72.1769,115834.0
2020-10-09 15:55:00,87.58,87.73,87.57,87.7,238636.0,72.1769,72.3005,72.1686,72.2758,238636.0
2020-10-12 09:30:00,88.17,88.23,87.72,87.76,264181.0,72.6631,72.7126,72.2923,72.3252,264181.0
2020-10-12 09:35:00,87.77,87.87,87.46,87.5,146879.0,72.3335,72.4159,72.078,72.111,146879.0
2020-10-12 09:40:00,87.49,87.5,87.32,87.49,154595.0,72.1027,72.111,71.9626,72.1027,154595.0
2020-10-12 09:45:00,87.49,87.56,87.44,87.52,158832.0,72.1027,72.1604,72.0615,72.1274,158832.0
2020-10-12 09:50:00,87.53,87.61,87.42,87.46,100277.0,72.1357,72.2016,72.045,72.078,100277.0
2020-10-12 09:55:00,87.46,87.47,87.35,87.43,76459.0,72.078,72.0862,71.9873,72.0533,76459.0
2020-10-12 10:00:00,87.42,87.51,87.36,87.46,75556.0,72.045,72.1192,71.9956,72.078,75556.0
2020-10-12 10:05:00,87.46,87.64,87.46,87.56,101705.0,72.078,72.2263,72.078,72.1604,101705.0
2020-10-12 10:10:00,87.56,87.88,87.56,87.81,123556.0,72.1604,72.4241,72.1604,72.3664,123556.0
2020-10-12 10:15:00,87.81,87.93,87.8,87.9,71961.0,72.3664,72.4653,72.3582,72.4406,71961.0
2020-10-12 10:20:00,87.89,87.98,87.83,87.93,67038.0,72.4324,72.5065,72.3829,72.4653,67038.0
2020-10-12 10:25:00,87.92,87.94,87.86,87.87,62513.0,72.4571,72.4736,72.4076,72.4159,62513.0
2020-10-12 10:30:00,87.87,87.92,87.8,87.88,40099.0,72.4159,72.4571,72.3582,72.4241,40099.0
2020-10-12 10:35:00,87.88,87.91,87.8,87.81,26648.0,72.4241,72.4488,72.3582,72.3664,26648.0
2020-10-12 10:40:00,87.81,87.82,87.73,87.74,44907.0,72.3664,72.3747,72.3005,72.3087,44907.0
2020-10-12 10:45:00,87.76,87.91,87.73,87.88,46756.0,72.3252,72.4488,72.3005,72.4241,46756.0
2020-10-12 10:50:00,87.87,88.05,87.87,88.04,85359.0,72.4159,72.5642,72.4159,72.556,85359.0
2020-10-12 10:55:00,88.05,88.1,87.93,88.01,80151.0,72.5642,72.6054,72.4653,72.5313,80151.0
2020-10-12 11:00:00,88.02,88.04,87.92,88.0,68779.0,72.5395,72.556,72.4571,72.523,68779.0
2020-10-12 11:05:00,88.01,88.07,87.92,88.01,71205.0,72.5313,72.5807,72.4571,72.5313,71205.0
2020-10-12 11:10:00,88.01,88.05,87.94,88.01,56251.0,72.5313,72.5642,72.4736,72.5313,56251.0
2020-10-12 11:15:00,87.99,88.09,87.98,88.06,70584.0,72.5148,72.5972,72.5065,72.5725,70584.0
2020-10-12 11:20:00,88.06,88.07,87.96,88.03,113714.0,72.5725,72.5807,72.4901,72.5477,113714.0
2020-10-12 11:25:00,88.03,88.17,88.0,88.08,54291.0,72.5477,72.6631,72.523,72.5889,54291.0
2020-10-12 11:30:00,88.07,88.16,88.02,88.14,36448.0,72.5807,72.6549,72.5395,72.6384,36448.0
2020-10-12 11:35:00,88.15,88.18,88.08,88.1,50748.0,72.6466,72.6714,72.5889,72.6054,50748.0
2020-10-12 11:40:00,88.12,88.21,88.1,88.2,29906.0,72.6219,72.6961,72.6054,72.6878,29906.0
2020-10-12 11:45:00,88.2,88.31,88.18,88.29,55943.0,72.6878,72.7785,72.6714,72.762,55943.0
2020-10-12 11:50:00,88.3,88.34,88.26,88.34,23302.0,72.7703,72.8032,72.7373,72.8032,23302.0
2020-10-12 11:55:00,88.33,88.44,88.32,88.43,30212.0,72.795,72.8856,72.7867,72.8774,30212.0
2020-10-12 12:00:00,88.44,88.45,88.22,88.22,38644.0,72.8856,72.8939,72.7043,72.7043,38644.0
2020-10-12 12:05:00,88.22,88.26,88.16,88.25,34816.0,72.7043,72.7373,72.6549,72.729,34816.0
2020-10-12 12:10:00,88.24,88.3,88.22,88.26,28884.0,72.7208,72.7703,72.7043,72.7373,28884.0
2020-10-12 12:15:00,88.28,88.38,88.26,88.33,38872.0,72.7538,72.8362,72.7373,72.795,38872.0
2020-10-12 12:20:00,88.33,88.39,88.28,88.39,47667.0,72.795,72.8444,72.7538,72.8444,47667.0
2020-10-12 12:25:00,88.39,88.41,88.29,88.36,39796.0,72.8444,72.8609,72.762,72.8197,39796.0
2020-10-12 12:30:00,88.35,88.49,88.28,88.4,65067.0,72.8115,72.9268,72.7538,72.8527,65067.0
2020-10-12 12:35:00,88.41,88.49,88.38,88.42,50529.0,72.8609,72.9268,72.8362,72.8691,50529.0
2020-10-12 12:40:00,88.42,88.48,88.38,88.41,39160.0,72.8691,72.9186,72.8362,72.8609,39160.0
2020-10-12 12:45:00,88.42,88.42,88.25,88.3,29426.0,72.8691,72.8691,72.729,72.7703,29426.0
2020-10-12 12:50:00,88.29,88.3,88.18,88.22,57642.0,72.762,72.7703,72.6714,72.7043,57642.0
2020-10-12 12:55:00,88.21,88.22,88.15,88.15,33257.0,72.6961,72.7043,72.6466,72.6466,33257.0
2020-10-12 13:00:00,88.15,88.2,88.13,88.13,29848.0,72.6466,72.6878,72.6302,72.6302,29848.0
2020-10-12 13:05:00,88.14,88.18,88.14,88.17,29522.0,72.6384,72.6714,72.6384,72.6631,29522.0
2020-10-12 13:10:00,88.17,88.22,88.17,88.22,29098.0,72.6631,72.7043,72.6631,72.7043,29098.0
2020-10-12 13:15:00,88.22,88.3,88.2,88.29,34920.0,72.7043,72.7703,72.6878,72.762,34920.0
2020-10-12 13:20:00,88.29,88.32,88.24,88.3,45321.0,72.762,72.7867,72.7208,72.7703,45321.0
2020-10-12 13:25:00,88.31,88.35,88.28,88.3,32324.0,72.7785,72.8115,72.7538,72.7703,32324.0
2020-10-12 13:30:00,88.3,88.37,88.29,88.32,33638.0,72.7703,72.8279,72.762,72.7867,33638.0
2020-10-12 13:35:00,88.31,88.31,88.23,88.27,39834.0,72.7785,72.7785,72.7126,72.7455,39834.0
2020-10-12 13:40:00,88.25,88.27,88.2,88.23,23671.0,72.729,72.7455,72.6878,72.7126,23671.0
2020-10-12 13:45:00,88.23,88.24,88.19,88.21,24539.0,72.7126,72.7208,72.6796,72.6961,24539.0
2020-10-12 13:50:00,88.22,88.24,88.19,88.2,21699.0,72.7043,72.7208,72.6796,72.6878,21699.0
2020-10-12 13:55:00,88.21,88.24,88.2,88.23,23100.0,72.6961,72.7208,72.6878,72.7126,23100.0
2020-10-12 14:00:00,88.23,88.25,88.16,88.16,36454.0,72.7126,72.729,72.6549,72.6549,36454.0
2020-10-12 14:05:00,88.17,88.5,88.17,88.43,235905.0,72.6631,72.9351,72.6631,72.8774,235905.0
2020-10-12 14:10:00,88.43,88.59,88.36,88.53,135969.0,72.8774,73.0093,72.8197,72.9598,135969.0
2020-10-12 14:15:00,88.53,88.55,88.4,88.5,72790.0,72.9598,72.9763,72.8527,72.9351,72790.0
2020-10-12 14:20:00,88.51,88.51,88.39,88.4,46864.0,72.9433,72.9433,72.8444,72.8527,46864.0
2020-10-12 14:25:00,88.4,88.42,88.34,88.38,40989.0,72.8527,72.8691,72.8032,72.8362,40989.0
2020-10-12 14:30:00,88.37,88.42,88.37,88.38,31132.0,72.8279,72.8691,72.8279,72.8362,31132.0
2020-10-12 14:35:00,88.38,88.39,88.31,88.36,29929.0,72.8362,72.8444,72.7785,72.8197,29929.0
2020-10-12 14:40:00,88.38,88.56,88.31,88.53,122512.0,72.8362,72.9845,72.7785,72.9598,122512.0
2020-10-12 14:45:00,88.53,88.6,88.51,88.52,87874.0,72.9598,73.0175,72.9433,72.9516,87874.0
2020-10-12 14:50:00,88.53,88.53,88.39,88.52,79734.0,72.9598,72.9598,72.8444,72.9516,79734.0
2020-10-12 14:55:00,88.53,88.59,88.47,88.48,58460.0,72.9598,73.0093,72.9104,72.9186,58460.0
2020-10-12 15:00:00,88.48,88.5,88.38,88.38,66366.0,72.9186,72.9351,72.8362,72.8362,66366.0
2020-10-12 15:05:00,88.39,88.4,88.31,88.33,49754.0,72.8444,72.8527,72.7785,72.795,49754.0
2020-10-12 15:10:00,88.34,88.35,88.19,88.23,65652.0,72.8032,72.8115,72.6796,72.7126,65652.0
2020-10-12 15:15:00,88.24,88.37,88.23,88.36,42825.0,72.7208,72.8279,72.7126,72.8197,42825.0
2020-10-12 15:20:00,88.37,88.42,88.33,88.34,150544.0,72.8279,72.8691,72.795,72.8032,150544.0
2020-10-12 15:25:00,88.34,88.37,88.3,88.36,41834.0,72.8032,72.8279,72.7703,72.8197,41834.0
2020-10-12 15:30:00,88.37,88.49,88.34,88.34,96114.0,72.8279,72.9268,72.8032,72.8032,96114.0
2020-10-12 15:35:00,88.35,88.37,88.25,88.29,130067.0,72.8115,72.8279,72.729,72.762,130067.0
2020-10-12 15:40:00,88.29,88.32,88.25,88.28,77704.0,72.762,72.7867,72.729,72.7538,77704.0
2020-10-12 15:45:00,88.28,88.34,88.24,88.27,99937.0,72.7538,72.8032,72.7208,72.7455,99937.0
2020-10-12 15:50:00,88.27,88.39,88.24,88.28,132447.0,72.7455,72.8444,72.7208,72.7538,132447.0
2020-10-12 15:55:00,88.29,88.44,88.29,88.34,205449.0,72.762,72.8856,72.762,72.8032,205449.0
2020-10-13 09:30:00,88.01,88.26,87.92,88.19,260851.0,72.5313,72.7373,72.4571,72.6796,260851.0
2020-10-13 09:35:00,88.22,88.35,88.08,88.35,119740.0,72.7043,72.8115,72.5889,72.8115,119740.0
2020-10-13 09:40:00,88.35,88.46,88.23,88.25,75517.0,72.8115,72.9021,72.7126,72.729,75517.0
2020-10-13 09:45:00,88.25,88.33,88.18,88.3,79257.0,72.729,72.795,72.6714,72.7703,79257.0
2020-10-13 09:50:00,88.3,88.45,88.23,88.42,72809.0,72.7703,72.8939,72.7126,72.8691,72809.0
2020-10-13 09:55:00,88.43,88.8,88.39,88.7,83030.0,72.8774,73.1823,72.8444,73.0999,83030.0
2020-10-13 10:00:00,88.69,88.72,88.35,88.43,63433.0,73.0917,73.1164,72.8115,72.8774,63433.0
2020-10-13 10:05:00,88.44,88.51,88.31,88.35,47495.0,72.8856,72.9433,72.7785,72.8115,47495.0
2020-10-13 10:10:00,88.34,88.38,88.26,88.29,50098.0,72.8032,72.8362,72.7373,72.762,50098.0
2020-10-13 10:15:00,88.31,88.35,88.23,88.29,60286.0,72.7785,72.8115,72.7126,72.762,60286.0
2020-10-13 10:20:00,88.29,88.36,88.22,88.3,48448.0,72.762,72.8197,72.7043,72.7703,48448.0
2020-10-13 10:25:00,88.3,88.39,88.13,88.14,98095.0,72.7703,72.8444,72.6302,72.6384,98095.0
2020-10-13 10:30:00,88.14,88.21,88.06,88.09,84526.0,72.6384,72.6961,72.5725,72.5972,84526.0
2020-10-13 10:35:00,88.08,88.16,88.01,88.1,89929.0,72.5889,72.6549,72.5313,72.6054,89929.0
2020-10-13 10:40:00,88.09,88.1,87.97,87.99,96278.0,72.5972,72.6054,72.4983,72.5148,96278.0
2020-10-13 10:45:00,88.01,88.07,87.97,88.04,77411.0,72.5313,72.5807,72.4983,72.556,77411.0
2020-10-13 10:50:00,88.04,88.04,87.89,87.92,72441.0,72.556,72.556,72.4324,72.4571,72441.0
2020-10-13 10:55:00,87.94,88.11,87.94,88.03,58750.0,72.4736,72.6137,72.4736,72.5477,58750.0
2020-10-13 11:00:00,88.03,88.13,87.98,88.1,116778.0,72.5477,72.6302,72.5065,72.6054,116778.0
2020-10-13 11:05:00,88.1,88.1,87.94,87.99,65690.0,72.6054,72.6054,72.4736,72.5148,65690.0
2020-10-13 11:10:00,87.99,88.01,87.88,87.96,272414.0,72.5148,72.5313,72.4241,72.4901,272414.0
2020-10-13 11:15:00,87.97,87.98,87.88,87.98,72301.0,72.4983,72.5065,72.4241,72.5065,72301.0
2020-10-13 11:20:00,87.97,88.16,87.96,88.15,115885.0,72.4983,72.6549,72.4901,72.6466,115885.0
2020-10-13 11:25:00,88.15,88.18,87.95,87.98,64086.0,72.6466,72.6714,72.4818,72.5065,64086.0
2020-10-13 11:30:00,87.98,88.01,87.91,88.0,55814.0,72.5065,72.5313,72.4488,72.523,55814.0
2020-10-13 11:35:00,88.01,88.03,87.92,87.93,42008.0,72.5313,72.5477,72.4571,72.4653,42008.0
2020-10-13 11:40:00,87.92,88.09,87.89,88.07,67650.0,72.4571,72.5972,72.4324,72.5807,67650.0
2020-10-13 11:45:00,88.07,88.12,88.03,88.08,46862.0,72.5807,72.6219,72.5477,72.5889,46862.0
2020-10-13 11:50:00,88.07,88.09,88.02,88.07,39753.0,72.5807,72.5972,72.5395,72.5807,39753.0
2020-10-13 11:55:00,88.06,88.16,88.05,88.16,56663.0,72.5725,72.6549,72.5642,72.6549,56663.0
2020-10-13 12:00:00,88.16,88.35,88.15,88.18,75088.0,72.6549,72.8115,72.6466,72.6714,75088.0
2020-10-13 12:05:00,88.18,88.34,88.18,88.31,43585.0,72.6714,72.8032,72.6714,72.7785,43585.0
2020-10-13 12:10:00,88.34,88.37,88.21,88.31,44697.0,72.8032,72.8279,72.6961,72.7785,44697.0
2020-10-13 12:15:00,88.31,88.36,88.24,88.34,34328.0,72.7785,72.8197,72.7208,72.8032,34328.0
2020-10-13 12:20:00,88.33,88.4,88.31,88.37,81910.0,72.795,72.8527,72.7785,72.8279,81910.0
2020-10-13 12:25:00,88.37,88.37,88.27,88.28,46852.0,72.8279,72.8279,72.7455,72.7538,46852.0
2020-10-13 12:30:00,88.28,88.33,88.12,88.12,28826.0,72.7538,72.795,72.6219,72.6219,28826.0
2020-10-13 12:35:00,88.13,88.13,88.02,88.05,29316.0,72.6302,72.6302,72.5395,72.5642,29316.0
2020-10-13 12:40:00,88.05,88.08,88.0,88.06,24916.0,72.5642,72.5889,72.523,72.5725,24916.0
2020-10-13 12:45:00,88.07,88.11,88.01,88.03,29344.0,72.5807,72.6137,72.5313,72.5477,29344.0
2020-10-13 12:50:00,88.03,88.06,88.01,88.03,38887.0,72.5477,72.5725,72.5313,72.5477,38887.0
2020-10-13 12:55:00,88.03,88.04,87.97,88.0,96791.0,72.5477,72.556,72.4983,72.523,96791.0
2020-10-13 13:00:00,88.01,88.04,87.96,87.99,30131.0,72.5313,72.556,72.4901,72.5148,30131.0
2020-10-13 13:05:00,88.0,88.0,87.86,87.87,63743.0,72.523,72.523,72.4076,72.4159,63743.0
2020-10-13 13:10:00,87.88,87.98,87.88,87.96,37258.0,72.4241,72.5065,72.4241,72.4901,37258.0
2020-10-13 13:15:00,87.96,88.0,87.92,87.94,36135.0,72.4901,72.523,72.4571,72.4736,36135.0
2020-10-13 13:20:00,87.94,88.04,87.92,87.93,39450.0,72.4736,72.556,72.4571,72.4653,39450.0
2020-10-13 13:25:00,87.92,87.98,87.9,87.95,40805.0,72.4571,72.5065,72.4406,72.4818,40805.0
2020-10-13 13:30:00,87.95,88.0,87.88,87.96,110002.0,72.4818,72.523,72.4241,72.4901,110002.0
2020-10-13 13:35:00,87.95,87.96,87.9,87.94,25630.0,72.4818,72.4901,72.4406,72.4736,25630.0
2020-10-13 13:40:00,87.94,87.96,87.88,87.9,27688.0,72.4736,72.4901,72.4241,72.4406,27688.0
2020-10-13 13:45:00,87.9,87.92,87.88,87.91,34435.0,72.4406,72.4571,72.4241,72.4488,34435.0
2020-10-13 13:50:00,87.91,87.92,87.84,87.9,63547.0,72.4488,72.4571,72.3912,72.4406,63547.0
2020-10-13 13:55:00,87.9,87.91,87.78,87.81,44840.0,72.4406,72.4488,72.3417,72.3664,44840.0
2020-10-13 14:00:00,87.8,87.86,87.78,87.83,34822.0,72.3582,72.4076,72.3417,72.3829,34822.0
2020-10-13 14:05:00,87.82,87.91,87.82,87.9,27611.0,72.3747,72.4488,72.3747,72.4406,27611.0
2020-10-13 14:10:00,87.9,87.94,87.89,87.93,34392.0,72.4406,72.4736,72.4324,72.4653,34392.0
2020-10-13 14:15:00,87.92,87.94,87.82,87.82,34137.0,72.4571,72.4736,72.3747,72.3747,34137.0
2020-10-13 14:20:00,87.81,87.82,87.78,87.81,38471.0,72.3664,72.3747,72.3417,72.3664,38471.0
2020-10-13 14:25:00,87.81,87.82,87.62,87.63,78396.0,72.3664,72.3747,72.2098,72.2181,78396.0
2020-10-13 14:30:00,87.64,87.71,87.56,87.66,59644.0,72.2263,72.284,72.1604,72.2428,59644.0
2020-10-13 14:35:00,87.66,87.66,87.54,87.61,42183.0,72.2428,72.2428,72.1439,72.2016,42183.0
2020-10-13 14:40:00,87.6,87.64,87.47,87.62,105270.0,72.1934,72.2263,72.0862,72.2098,105270.0
2020-10-13 14:45:00,87.63,87.69,87.57,87.69,56125.0,72.2181,72.2675,72.1686,72.2675,56125.0
2020-10-13 14:50:00,87.68,87.72,87.64,87.72,39240.0,72.2593,72.2923,72.2263,72.2923,39240.0
2020-10-13 14:55:00,87.72,87.87,87.71,87.82,69286.0,72.2923,72.4159,72.284,72.3747,69286.0
2020-10-13 15:00:00,87.83,87.87,87.8,87.82,46213.0,72.3829,72.4159,72.3582,72.3747,46213.0
2020-10-13 15:05:00,87.81,87.81,87.67,87.67,46414.0,72.3664,72.3664,72.2511,72.2511,46414.0
2020-10-13 15:10:00,87.68,87.75,87.66,87.69,49594.0,72.2593,72.317,72.2428,72.2675,49594.0
2020-10-13 15:15:00,87.68,87.75,87.68,87.7,30515.0,72.2593,72.317,72.2593,72.2758,30515.0
2020-10-13 15:20:00,87.7,87.89,87.67,87.86,58273.0,72.2758,72.4324,72.2511,72.4076,58273.0
2020-10-13 15:25:00,87.86,87.91,87.8,87.87,60880.0,72.4076,72.4488,72.3582,72.4159,60880.0
2020-10-13 15:30:00,87.88,87.95,87.88,87.94,71132.0,72.4241,72.4818,72.4241,72.4736,71132.0
2020-10-13 15:35:00,87.94,88.05,87.94,88.05,124228.0,72.4736,72.5642,72.4736,72.5642,124228.0
2020-10-13 15:40:00,88.05,88.1,87.95,87.95,116333.0,72.5642,72.6054,72.4818,72.4818,116333.0
2020-10-13 15:45:00,87.95,87.97,87.83,87.92,191026.0,72.4818,72.4983,72.3829,72.4571,191026.0
2020-10-13 15:50:00,87.93,87.97,87.83,87.97,153248.0,72.4653,72.4983,72.3829,72.4983,153248.0
2020-10-13 15:55:00,87.97,87.98,87.84,87.84,312786.0,72.4983,72.5065,72.3912,72.3912,312786.0
2020-10-14 09:30:00,86.83,87.0,86.54,86.58,257006.0,72.5398,72.6819,72.2976,72.331,257006.0
2020-10-14 09:35:00,86.57,86.67,86.48,86.57,116025.0,72.3226,72.4062,72.2474,72.3226,116025.0
2020-10-14 09:40:00,86.56,86.69,86.45,86.68,68719.0,72.3143,72.4229,72.2224,72.4145,68719.0
2020-10-14 09:45:00,86.66,86.88,86.48,86.87,120378.0,72.3978,72.5816,72.2474,72.5733,120378.0
2020-10-14 09:50:00,86.88,87.03,86.8,86.82,76465.0,72.5816,72.7069,72.5148,72.5315,76465.0
2020-10-14 09:55:00,86.82,86.89,86.73,86.76,37317.0,72.5315,72.59,72.4563,72.4814,37317.0
2020-10-14 10:00:00,86.78,86.81,86.71,86.79,57994.0,72.4981,72.5231,72.4396,72.5064,57994.0
2020-10-14 10:05:00,86.8,86.86,86.74,86.76,48968.0,72.5148,72.5649,72.4647,72.4814,48968.0
2020-10-14 10:10:00,86.76,86.82,86.73,86.76,46730.0,72.4814,72.5315,72.4563,72.4814,46730.0
2020-10-14 10:15:00,86.77,87.07,86.75,87.02,85680.0,72.4897,72.7403,72.473,72.6986,85680.0
2020-10-14 10:20:00,87.02,87.12,86.86,86.94,45908.0,72.6986,72.7821,72.5649,72.6317,45908.0
2020-10-14 10:25:00,86.95,86.98,86.79,86.79,31762.0,72.6401,72.6652,72.5064,72.5064,31762.0
2020-10-14 10:30:00,86.77,86.78,86.62,86.66,44338.0,72.4897,72.4981,72.3644,72.3978,44338.0
2020-10-14 10:35:00,86.66,86.75,86.61,86.63,27051.0,72.3978,72.473,72.3561,72.3728,27051.0
2020-10-14 10:40:00,86.63,86.64,86.55,86.58,53887.0,72.3728,72.3811,72.3059,72.331,53887.0
2020-10-14 10:45:00,86.59,86.73,86.57,86.57,37810.0,72.3393,72.4563,72.3226,72.3226,37810.0
2020-10-14 10:50:00,86.59,86.61,86.47,86.47,51064.0,72.3393,72.3561,72.2391,72.2391,51064.0
2020-10-14 10:55:00,86.48,86.52,86.42,86.45,35937.0,72.2474,72.2809,72.1973,72.2224,35937.0
2020-10-14 11:00:00,86.45,86.48,86.21,86.32,139519.0,72.2224,72.2474,72.0219,72.1138,139519.0
2020-10-14 11:05:00,86.33,86.5,86.32,86.47,44471.0,72.1221,72.2642,72.1138,72.2391,44471.0
2020-10-14 11:10:00,86.48,86.52,86.46,86.52,28532.0,72.2474,72.2809,72.2307,72.2809,28532.0
2020-10-14 11:15:00,86.53,86.59,86.49,86.59,31068.0,72.2892,72.3393,72.2558,72.3393,31068.0
2020-10-14 11:20:00,86.6,86.6,86.42,86.42,32092.0,72.3477,72.3477,72.1973,72.1973,32092.0
2020-10-14 11:25:00,86.43,86.44,86.36,86.4,28431.0,72.2057,72.214,72.1472,72.1806,28431.0
2020-10-14 11:30:00,86.41,86.5,86.37,86.42,27459.0,72.189,72.2642,72.1555,72.1973,27459.0
2020-10-14 11:35:00,86.41,86.52,86.38,86.47,19818.0,72.189,72.2809,72.1639,72.2391,19818.0
2020-10-14 11:40:00,86.47,86.52,86.41,86.47,32307.0,72.2391,72.2809,72.189,72.2391,32307.0
2020-10-14 11:45:00,86.47,86.47,86.24,86.26,62451.0,72.2391,72.2391,72.0469,72.0637,62451.0
2020-10-14 11:50:00,86.25,86.3,86.13,86.14,58031.0,72.0553,72.0971,71.955,71.9634,58031.0
2020-10-14 11:55:00,86.15,86.24,86.12,86.23,40041.0,71.9718,72.0469,71.9467,72.0386,40041.0
2020-10-14 12:00:00,86.23,86.33,86.22,86.26,38215.0,72.0386,72.1221,72.0302,72.0637,38215.0
2020-10-14 12:05:00,86.25,86.35,86.25,86.28,31368.0,72.0553,72.1388,72.0553,72.0804,31368.0
2020-10-14 12:10:00,86.28,86.28,86.15,86.18,163874.0,72.0804,72.0804,71.9718,71.9968,163874.0
2020-10-14 12:15:00,86.18,86.23,86.15,86.23,157704.0,71.9968,72.0386,71.9718,72.0386,157704.0
2020-10-14 12:20:00,86.22,86.26,86.17,86.22,70999.0,72.0302,72.0637,71.9885,72.0302,70999.0
2020-10-14 12:25:00,86.21,86.3,86.2,86.25,62773.0,72.0219,72.0971,72.0135,72.0553,62773.0
2020-10-14 12:30:00,86.25,86.25,86.18,86.2,28965.0,72.0553,72.0553,71.9968,72.0135,28965.0
2020-10-14 12:35:00,86.18,86.2,86.01,86.06,107522.0,71.9968,72.0135,71.8548,71.8966,107522.0
2020-10-14 12:40:00,86.05,86.18,86.05,86.12,32982.0,71.8882,71.9968,71.8882,71.9467,32982.0
2020-10-14 12:45:00,86.14,86.14,85.97,86.06,81285.0,71.9634,71.9634,71.8214,71.8966,81285.0
2020-10-14 12:50:00,86.07,86.13,86.04,86.1,21665.0,71.9049,71.955,71.8799,71.93,21665.0
2020-10-14 12:55:00,86.1,86.26,86.08,86.21,48354.0,71.93,72.0637,71.9133,72.0219,48354.0
2020-10-14 13:00:00,86.2,86.25,86.11,86.16,37413.0,72.0135,72.0553,71.9383,71.9801,37413.0
2020-10-14 13:05:00,86.16,86.19,86.09,86.14,90154.0,71.9801,72.0052,71.9216,71.9634,90154.0
2020-10-14 13:10:00,86.13,86.24,86.13,86.18,41153.0,71.955,72.0469,71.955,71.9968,41153.0
2020-10-14 13:15:00,86.18,86.2,86.08,86.19,60452.0,71.9968,72.0135,71.9133,72.0052,60452.0
2020-10-14 13:20:00,86.19,86.21,86.03,86.04,25377.0,72.0052,72.0219,71.8715,71.8799,25377.0
2020-10-14 13:25:00,86.04,86.09,85.99,86.01,32058.0,71.8799,71.9216,71.8381,71.8548,32058.0
2020-10-14 13:30:00,86.02,86.05,85.9,85.92,56551.0,71.8632,71.8882,71.7629,71.7796,56551.0
2020-10-14 13:35:00,85.93,86.0,85.92,85.92,41188.0,71.788,71.8464,71.7796,71.7796,41188.0
2020-10-14 13:40:00,85.92,85.95,85.9,85.92,22251.0,71.7796,71.8047,71.7629,71.7796,22251.0
2020-10-14 13:45:00,85.93,85.99,85.93,85.97,17984.0,71.788,71.8381,71.788,71.8214,17984.0
2020-10-14 13:50:00,85.99,86.04,85.94,86.0,33288.0,71.8381,71.8799,71.7963,71.8464,33288.0
2020-10-14 13:55:00,86.0,86.03,85.98,86.01,14870.0,71.8464,71.8715,71.8297,71.8548,14870.0
2020-10-14 14:00:00,86.02,86.12,86.01,86.05,33826.0,71.8632,71.9467,71.8548,71.8882,33826.0
2020-10-14 14:05:00,86.06,86.15,86.06,86.1,24053.0,71.8966,71.9718,71.8966,71.93,24053.0
2020-10-14 14:10:00,86.08,86.15,86.08,86.12,24397.0,71.9133,71.9718,71.9133,71.9467,24397.0
2020-10-14 14:15:00,86.11,86.15,86.07,86.13,47935.0,71.9383,71.9718,71.9049,71.955,47935.0
2020-10-14 14:20:00,86.13,86.27,86.12,86.24,62768.0,71.955,72.072,71.9467,72.0469,62768.0
2020-10-14 14:25:00,86.25,86.28,86.11,86.12,23683.0,72.0553,72.0804,71.9383,71.9467,23683.0
2020-10-14 14:30:00,86.11,86.16,85.96,85.97,23461.0,71.9383,71.9801,71.813,71.8214,23461.0
2020-10-14 14:35:00,85.97,86.02,85.93,85.95,35231.0,71.8214,71.8632,71.788,71.8047,35231.0
2020-10-14 14:40:00,85.95,86.02,85.91,85.92,31084.0,71.8047,71.8632,71.7713,71.7796,31084.0
2020-10-14 14:45:00,85.93,86.03,85.91,86.01,38712.0,71.788,71.8715,71.7713,71.8548,38712.0
2020-10-14 14:50:00,86.02,86.07,86.0,86.04,22990.0,71.8632,71.9049,71.8464,71.8799,22990.0
2020-10-14 14:55:00,86.03,86.12,86.02,86.09,18519.0,71.8715,71.9467,71.8632,71.9216,18519.0
2020-10-14 15:00:00,86.1,86.24,86.07,86.21,36588.0,71.93,72.0469,71.9049,72.0219,36588.0
2020-10-14 15:05:00,86.22,86.33,86.2,86.27,42122.0,72.0302,72.1221,72.0135,72.072,42122.0
2020-10-14 15:10:00,86.26,86.3,86.24,86.27,29393.0,72.0637,72.0971,72.0469,72.072,29393.0
2020-10-14 15:15:00,86.28,86.28,86.18,86.18,22450.0,72.0804,72.0804,71.9968,71.9968,22450.0
2020-10-14 15:20:00,86.17,86.22,86.1,86.11,28228.0,71.9885,72.0302,71.93,71.9383,28228.0
2020-10-14 15:25:00,86.11,86.18,86.09,86.13,22648.0,71.9383,71.9968,71.9216,71.955,22648.0
2020-10-14 15:30:00,86.11,86.15,86.07,86.08,42478.0,71.9383,71.9718,71.9049,71.9133,42478.0
2020-10-14 15:35:00,86.08,86.11,85.96,86.1,86030.0,71.9133,71.9383,71.813,71.93,86030.0
2020-10-14 15:40:00,86.11,86.27,86.11,86.19,77238.0,71.9383,72.072,71.9383,72.0052,77238.0
2020-10-14 15:45:00,86.18,86.23,86.07,86.11,58739.0,71.9968,72.0386,71.9049,71.9383,58739.0
2020-10-14 15:50:00,86.13,86.25,86.11,86.24,118923.0,71.955,72.0553,71.9383,72.0469,118923.0
2020-10-14 15:55:00,86.25,86.25,86.01,86.09,223859.0,72.0553,72.0553,71.8548,71.9216,223859.0
2020-10-15 09:30:00,85.41,85.6,85.1,85.25,224770.0,71.3535,71.5123,71.0946,71.2199,224770.0
2020-10-15 09:35:00,85.28,85.36,85.05,85.11,118729.0,71.2449,71.3118,71.0528,71.1029,118729.0
2020-10-15 09:40:00,85.11,85.24,85.03,85.11,76397.0,71.1029,71.2115,71.0361,71.1029,76397.0
2020-10-15 09:45:00,85.1,85.25,85.09,85.22,58446.0,71.0946,71.2199,71.0862,71.1948,58446.0
2020-10-15 09:50:00,85.21,85.3,85.04,85.25,54811.0,71.1865,71.2616,71.0444,71.2199,54811.0
2020-10-15 09:55:00,85.23,85.3,85.12,85.22,36116.0,71.2032,71.2616,71.1113,71.1948,36116.0
2020-10-15 10:00:00,85.21,85.23,85.13,85.14,45819.0,71.1865,71.2032,71.1196,71.128,45819.0
2020-10-15 10:05:00,85.12,85.25,85.1,85.19,74171.0,71.1113,71.2199,71.0946,71.1697,74171.0
2020-10-15 10:10:00,85.19,85.26,85.12,85.13,66333.0,71.1697,71.2282,71.1113,71.1196,66333.0
2020-10-15 10:15:00,85.12,85.18,85.09,85.14,53391.0,71.1113,71.1614,71.0862,71.128,53391.0
2020-10-15 10:20:00,85.14,85.19,85.08,85.13,33526.0,71.128,71.1697,71.0779,71.1196,33526.0
2020-10-15 10:25:00,85.13,85.13,85.07,85.12,44167.0,71.1196,71.1196,71.0695,71.1113,44167.0
2020-10-15 10:30:00,85.1,85.22,85.1,85.19,48029.0,71.0946,71.1948,71.0946,71.1697,48029.0
2020-10-15 10:35:00,85.2,85.21,85.04,85.18,76156.0,71.1781,71.1865,71.0444,71.1614,76156.0
2020-10-15 10:40:00,85.17,85.17,85.05,85.13,62850.0,71.153,71.153,71.0528,71.1196,62850.0
2020-10-15 10:45:00,85.13,85.23,85.1,85.22,49621.0,71.1196,71.2032,71.0946,71.1948,49621.0
2020-10-15 10:50:00,85.22,85.26,85.12,85.2,61941.0,71.1948,71.2282,71.1113,71.1781,61941.0
2020-10-15 10:55:00,85.21,85.22,85.15,85.2,67181.0,71.1865,71.1948,71.1363,71.1781,67181.0
2020-10-15 11:00:00,85.2,85.2,84.96,85.07,153642.0,71.1781,71.1781,70.9776,71.0695,153642.0
2020-10-15 11:05:00,85.1,85.37,85.08,85.36,82050.0,71.0946,71.3201,71.0779,71.3118,82050.0
2020-10-15 11:10:00,85.35,85.41,85.23,85.25,108783.0,71.3034,71.3535,71.2032,71.2199,108783.0
2020-10-15 11:15:00,85.24,85.38,85.21,85.27,21655.0,71.2115,71.3285,71.1865,71.2366,21655.0
2020-10-15 11:20:00,85.26,85.33,85.24,85.28,25626.0,71.2282,71.2867,71.2115,71.2449,25626.0
2020-10-15 11:25:00,85.3,85.34,85.17,85.2,25953.0,71.2616,71.2951,71.153,71.1781,25953.0
2020-10-15 11:30:00,85.2,85.21,85.1,85.12,30790.0,71.1781,71.1865,71.0946,71.1113,30790.0
2020-10-15 11:35:00,85.12,85.22,85.12,85.17,28205.0,71.1113,71.1948,71.1113,71.153,28205.0
2020-10-15 11:40:00,85.17,85.24,85.14,85.24,28092.0,71.153,71.2115,71.128,71.2115,28092.0
2020-10-15 11:45:00,85.24,85.28,85.21,85.25,25570.0,71.2115,71.2449,71.1865,71.2199,25570.0
2020-10-15 11:50:00,85.25,85.33,85.17,85.31,69457.0,71.2199,71.2867,71.153,71.27,69457.0
2020-10-15 11:55:00,85.3,85.35,85.22,85.22,24590.0,71.2616,71.3034,71.1948,71.1948,24590.0
2020-10-15 12:00:00,85.21,85.26,85.2,85.21,18107.0,71.1865,71.2282,71.1781,71.1865,18107.0
2020-10-15 12:05:00,85.22,85.24,85.15,85.16,17499.0,71.1948,71.2115,71.1363,71.1447,17499.0
2020-10-15 12:10:00,85.17,85.24,85.15,85.22,20729.0,71.153,71.2115,71.1363,71.1948,20729.0
2020-10-15 12:15:00,85.22,85.28,85.17,85.24,31040.0,71.1948,71.2449,71.153,71.2115,31040.0
2020-10-15 12:20:00,85.24,85.28,85.19,85.25,29174.0,71.2115,71.2449,71.1697,71.2199,29174.0
2020-10-15 12:25:00,85.26,85.32,85.19,85.22,78284.0,71.2282,71.2784,71.1697,71.1948,78284.0
2020-10-15 12:30:00,85.21,85.28,85.18,85.18,20558.0,71.1865,71.2449,71.1614,71.1614,20558.0
2020-10-15 12:35:00,85.2,85.23,85.12,85.19,52988.0,71.1781,71.2032,71.1113,71.1697,52988.0
2020-10-15 12:40:00,85.19,85.26,85.17,85.2,23569.0,71.1697,71.2282,71.153,71.1781,23569.0
2020-10-15 12:45:00,85.17,85.23,85.11,85.21,48572.0,71.153,71.2032,71.1029,71.1865,48572.0
2020-10-15 12:50:00,85.22,85.34,85.2,85.3,30064.0,71.1948,71.2951,71.1781,71.2616,30064.0
2020-10-15 12:55:00,85.31,85.39,85.3,85.38,32321.0,71.27,71.3368,71.2616,71.3285,32321.0
2020-10-15 13:00:00,85.37,85.4,85.33,85.33,16438.0,71.3201,71.3452,71.2867,71.2867,16438.0
2020-10-15 13:05:00,85.35,85.38,85.25,85.27,45999.0,71.3034,71.3285,71.2199,71.2366,45999.0
2020-10-15 13:10:00,85.26,85.34,85.25,85.33,34811.0,71.2282,71.2951,71.2199,71.2867,34811.0
2020-10-15 13:15:00,85.33,85.44,85.33,85.4,42787.0,71.2867,71.3786,71.2867,71.3452,42787.0
2020-10-15 13:20:00,85.41,85.48,85.38,85.48,33443.0,71.3535,71.412,71.3285,71.412,33443.0
2020-10-15 13:25:00,85.48,85.59,85.47,85.47,73808.0,71.412,71.5039,71.4037,71.4037,73808.0
2020-10-15 13:30:00,85.48,85.54,85.42,85.47,86759.0,71.412,71.4621,71.3619,71.4037,86759.0
2020-10-15 13:35:00,85.47,85.51,85.45,85.49,31456.0,71.4037,71.4371,71.387,71.4204,31456.0
2020-10-15 13:40:00,85.51,85.7,85.46,85.67,48298.0,71.4371,71.5958,71.3953,71.5708,48298.0
2020-10-15 13:45:00,85.66,85.69,85.53,85.56,21078.0,71.5624,71.5875,71.4538,71.4789,21078.0
2020-10-15 13:50:00,85.56,85.57,85.5,85.53,19179.0,71.4789,71.4872,71.4287,71.4538,19179.0
2020-10-15 13:55:00,85.54,85.55,85.49,85.5,17639.0,71.4621,71.4705,71.4204,71.4287,17639.0
2020-10-15 14:00:00,85.5,85.66,85.49,85.63,27825.0,71.4287,71.5624,71.4204,71.5373,27825.0
2020-10-15 14:05:00,85.63,85.71,85.62,85.68,34715.0,71.5373,71.6042,71.529,71.5791,34715.0
2020-10-15 14:10:00,85.67,85.74,85.66,85.68,59873.0,71.5708,71.6292,71.5624,71.5791,59873.0
2020-10-15 14:15:00,85.69,85.72,85.65,85.67,20769.0,71.5875,71.6125,71.554,71.5708,20769.0
2020-10-15 14:20:00,85.66,85.66,85.45,85.45,33826.0,71.5624,71.5624,71.387,71.387,33826.0
2020-10-15 14:25:00,85.45,85.49,85.43,85.47,24780.0,71.387,71.4204,71.3703,71.4037,24780.0
2020-10-15 14:30:00,85.47,85.49,85.39,85.4,23908.0,71.4037,71.4204,71.3368,71.3452,23908.0
2020-10-15 14:35:00,85.4,85.42,85.32,85.35,25371.0,71.3452,71.3619,71.2784,71.3034,25371.0
2020-10-15 14:40:00,85.34,85.39,85.34,85.38,23452.0,71.2951,71.3368,71.2951,71.3285,23452.0
2020-10-15 14:45:00,85.38,85.4,85.35,85.37,24241.0,71.3285,71.3452,71.3034,71.3201,24241.0
2020-10-15 14:50:00,85.38,85.5,85.36,85.43,21961.0,71.3285,71.4287,71.3118,71.3703,21961.0
2020-10-15 14:55:00,85.43,85.46,85.33,85.34,35048.0,71.3703,71.3953,71.2867,71.2951,35048.0
2020-10-15 15:00:00,85.33,85.37,85.31,85.32,49640.0,71.2867,71.3201,71.27,71.2784,49640.0
2020-10-15 15:05:00,85.32,85.32,85.19,85.28,115781.0,71.2784,71.2784,71.1697,71.2449,115781.0
2020-10-15 15:10:00,85.28,85.3,85.17,85.2,45358.0,71.2449,71.2616,71.153,71.1781,45358.0
2020-10-15 15:15:00,85.2,85.23,85.16,85.21,52185.0,71.1781,71.2032,71.1447,71.1865,52185.0
2020-10-15 15:20:00,85.22,85.24,85.19,85.21,46065.0,71.1948,71.2115,71.1697,71.1865,46065.0
2020-10-15 15:25:00,85.2,85.39,85.18,85.35,102496.0,71.1781,71.3368,71.1614,71.3034,102496.0
2020-10-15 15:30:00,85.35,85.39,85.28,85.34,87049.0,71.3034,71.3368,71.2449,71.2951,87049.0
2020-10-15 15:35:00,85.35,85.47,85.3,85.42,125862.0,71.3034,71.4037,71.2616,71.3619,125862.0
2020-10-15 15:40:00,85.41,85.47,85.36,85.37,103691.0,71.3535,71.4037,71.3118,71.3201,103691.0
2020-10-15 15:45:00,85.39,85.39,85.17,85.18,70881.0,71.3368,71.3368,71.153,71.1614,70881.0
2020-10-15 15:50:00,85.19,85.29,85.19,85.27,95983.0,71.1697,71.2533,71.1697,71.2366,95983.0
2020-10-15 15:55:00,85.28,85.37,85.15,85.23,338666.0,71.2449,71.3201,71.1363,71.2032,338666.0
2020-10-16 09:30:00,85.89,86.4,85.75,86.23,592768.0,71.7545,72.1806,71.6376,72.0386,592768.0
2020-10-16 09:35:00,86.21,86.29,86.04,86.21,100381.0,72.0219,72.0887,71.8799,72.0219,100381.0
2020-10-16 09:40:00,86.26,86.45,86.16,86.31,97756.0,72.0637,72.2224,71.9801,72.1054,97756.0
2020-10-16 09:45:00,86.35,86.59,86.29,86.57,80090.0,72.1388,72.3393,72.0887,72.3226,80090.0
2020-10-16 09:50:00,86.57,86.63,86.48,86.56,44997.0,72.3226,72.3728,72.2474,72.3143,44997.0
2020-10-16 09:55:00,86.56,86.59,86.46,86.5,38842.0,72.3143,72.3393,72.2307,72.2642,38842.0
2020-10-16 10:00:00,86.48,86.8,86.45,86.78,72635.0,72.2474,72.5148,72.2224,72.4981,72635.0
2020-10-16 10:05:00,86.78,86.95,86.72,86.95,53406.0,72.4981,72.6401,72.4479,72.6401,53406.0
2020-10-16 10:10:00,86.94,86.95,86.72,86.82,90411.0,72.6317,72.6401,72.4479,72.5315,90411.0
2020-10-16 10:15:00,86.81,86.94,86.77,86.93,35234.0,72.5231,72.6317,72.4897,72.6234,35234.0
2020-10-16 10:20:00,86.93,87.07,86.86,86.97,83182.0,72.6234,72.7403,72.5649,72.6568,83182.0
2020-10-16 10:25:00,86.96,87.13,86.91,87.11,62682.0,72.6484,72.7905,72.6067,72.7738,62682.0
2020-10-16 10:30:00,87.13,87.15,87.01,87.04,33597.0,72.7905,72.8072,72.6902,72.7153,33597.0
2020-10-16 10:35:00,87.07,87.13,86.88,86.88,36407.0,72.7403,72.7905,72.5816,72.5816,36407.0
2020-10-16 10:40:00,86.87,86.89,86.79,86.81,36593.0,72.5733,72.59,72.5064,72.5231,36593.0
2020-10-16 10:45:00,86.8,86.91,86.74,86.91,53403.0,72.5148,72.6067,72.4647,72.6067,53403.0
2020-10-16 10:50:00,86.92,86.96,86.77,86.85,25061.0,72.615,72.6484,72.4897,72.5566,25061.0
2020-10-16 10:55:00,86.86,86.86,86.67,86.74,32679.0,72.5649,72.5649,72.4062,72.4647,32679.0
2020-10-16 11:00:00,86.73,86.79,86.62,86.74,46099.0,72.4563,72.5064,72.3644,72.4647,46099.0
2020-10-16 11:05:00,86.73,86.73,86.62,86.62,15649.0,72.4563,72.4563,72.3644,72.3644,15649.0
2020-10-16 11:10:00,86.59,86.69,86.58,86.63,25049.0,72.3393,72.4229,72.331,72.3728,25049.0
2020-10-16 11:15:00,86.63,86.73,86.62,86.72,22882.0,72.3728,72.4563,72.3644,72.4479,22882.0
2020-10-16 11:20:00,86.73,86.79,86.61,86.63,68806.0,72.4563,72.5064,72.3561,72.3728,68806.0
2020-10-16 11:25:00,86.63,86.76,86.57,86.73,15044.0,72.3728,72.4814,72.3226,72.4563,15044.0
2020-10-16 11:30:00,86.74,86.74,86.59,86.71,31589.0,72.4647,72.4647,72.3393,72.4396,31589.0
2020-10-16 11:35:00,86.72,86.84,86.72,86.81,39030.0,72.4479,72.5482,72.4479,72.5231,39030.0
2020-10-16 11:40:00,86.81,86.81,86.67,86.7,19366.0,72.5231,72.5231,72.4062,72.4312,19366.0
2020-10-16 11:45:00,86.71,86.83,86.69,86.82,26527.0,72.4396,72.5398,72.4229,72.5315,26527.0
2020-10-16 11:50:00,86.81,86.82,86.75,86.81,15610.0,72.5231,72.5315,72.473,72.5231,15610.0
2020-10-16 11:55:00,86.8,86.86,86.78,86.8,16525.0,72.5148,72.5649,72.4981,72.5148,16525.0
2020-10-16 12:00:00,86.8,86.82,86.76,86.78,12190.0,72.5148,72.5315,72.4814,72.4981,12190.0
2020-10-16 12:05:00,86.77,86.77,86.59,86.61,24060.0,72.4897,72.4897,72.3393,72.3561,24060.0
2020-10-16 12:10:00,86.61,86.62,86.54,86.55,23106.0,72.3561,72.3644,72.2976,72.3059,23106.0
2020-10-16 12:15:00,86.53,86.53,86.4,86.46,31031.0,72.2892,72.2892,72.1806,72.2307,31031.0
2020-10-16 12:20:00,86.47,86.48,86.4,86.45,28525.0,72.2391,72.2474,72.1806,72.2224,28525.0
2020-10-16 12:25:00,86.44,86.52,86.42,86.5,23697.0,72.214,72.2809,72.1973,72.2642,23697.0
2020-10-16 12:30:00,86.48,86.49,86.36,86.43,25268.0,72.2474,72.2558,72.1472,72.2057,25268.0
2020-10-16 12:35:00,86.41,86.63,86.38,86.61,32663.0,72.189,72.3728,72.1639,72.3561,32663.0
2020-10-16 12:40:00,86.62,86.62,86.51,86.58,17991.0,72.3644,72.3644,72.2725,72.331,17991.0
2020-10-16 12:45:00,86.56,86.61,86.52,86.6,18857.0,72.3143,72.3561,72.2809,72.3477,18857.0
2020-10-16 12:50:00,86.6,86.65,86.54,86.65,18685.0,72.3477,72.3895,72.2976,72.3895,18685.0
2020-10-16 12:55:00,86.66,86.72,86.61,86.71,15293.0,72.3978,72.4479,72.3561,72.4396,15293.0
2020-10-16 13:00:00,86.71,86.76,86.62,86.66,34166.0,72.4396,72.4814,72.3644,72.3978,34166.0
2020-10-16 13:05:00,86.66,86.71,86.64,86.65,16760.0,72.3978,72.4396,72.3811,72.3895,16760.0
2020-10-16 13:10:00,86.66,86.68,86.63,86.65,17365.0,72.3978,72.4145,72.3728,72.3895,17365.0
2020-10-16 13:15:00,86.65,86.78,86.65,86.73,21862.0,72.3895,72.4981,72.3895,72.4563,21862.0
2020-10-16 13:20:00,86.74,86.81,86.68,86.74,52864.0,72.4647,72.5231,72.4145,72.4647,52864.0
2020-10-16 13:25:00,86.73,86.75,86.58,86.6,44814.0,72.4563,72.473,72.331,72.3477,44814.0
2020-10-16 13:30:00,86.6,86.66,86.57,86.6,29915.0,72.3477,72.3978,72.3226,72.3477,29915.0
2020-10-16 13:35:00,86.6,86.68,86.57,86.62,20259.0,72.3477,72.4145,72.3226,72.3644,20259.0
2020-10-16 13:40:00,86.62,86.65,86.52,86.53,24286.0,72.3644,72.3895,72.2809,72.2892,24286.0
2020-10-16 13:45:00,86.53,86.65,86.51,86.65,19877.0,72.2892,72.3895,72.2725,72.3895,19877.0
2020-10-16 13:50:00,86.65,86.87,86.57,86.78,92746.0,72.3895,72.5733,72.3226,72.4981,92746.0
2020-10-16 13:55:00,86.77,86.79,86.7,86.7,46710.0,72.4897,72.5064,72.4312,72.4312,46710.0
2020-10-16 14:00:00,86.72,86.75,86.61,86.66,22488.0,72.4479,72.473,72.3561,72.3978,22488.0
2020-10-16 14:05:00,86.65,86.71,86.64,86.66,13189.0,72.3895,72.4396,72.3811,72.3978,13189.0
2020-10-16 14:10:00,86.66,86.72,86.64,86.69,17880.0,72.3978,72.4479,72.3811,72.4229,17880.0
2020-10-16 14:15:00,86.68,86.72,86.68,86.68,14922.0,72.4145,72.4479,72.4145,72.4145,14922.0
2020-10-16 14:20:00,86.69,86.69,86.61,86.67,24481.0,72.4229,72.4229,72.3561,72.4062,24481.0
2020-10-16 14:25:00,86.65,86.68,86.6,86.6,17091.0,72.3895,72.4145,72.3477,72.3477,17091.0
2020-10-16 14:30:00,86.62,86.65,86.58,86.64,14437.0,72.3644,72.3895,72.331,72.3811,14437.0
2020-10-16 14:35:00,86.63,86.64,86.54,86.58,43536.0,72.3728,72.3811,72.2976,72.331,43536.0
2020-10-16 14:40:00,86.59,86.61,86.55,86.6,41281.0,72.3393,72.3561,72.3059,72.3477,41281.0
2020-10-16 14:45:00,86.6,86.64,86.57,86.62,29860.0,72.3477,72.3811,72.3226,72.3644,29860.0
2020-10-16 14:50:00,86.61,86.67,86.59,86.63,29604.0,72.3561,72.4062,72.3393,72.3728,29604.0
2020-10-16 14:55:00,86.64,86.7,86.6,86.68,51438.0,72.3811,72.4312,72.3477,72.4145,51438.0
2020-10-16 15:00:00,86.68,86.68,86.55,86.58,51457.0,72.4145,72.4145,72.3059,72.331,51457.0
2020-10-16 15:05:00,86.58,86.7,86.54,86.59,33528.0,72.331,72.4312,72.2976,72.3393,33528.0
2020-10-16 15:10:00,86.59,86.6,86.46,86.46,23752.0,72.3393,72.3477,72.2307,72.2307,23752.0
2020-10-16 15:15:00,86.45,86.48,86.35,86.38,62204.0,72.2224,72.2474,72.1388,72.1639,62204.0
2020-10-16 15:20:00,86.38,86.4,86.27,86.38,41249.0,72.1639,72.1806,72.072,72.1639,41249.0
2020-10-16 15:25:00,86.36,86.4,86.31,86.4,37537.0,72.1472,72.1806,72.1054,72.1806,37537.0
2020-10-16 15:30:00,86.4,86.42,86.29,86.42,44139.0,72.1806,72.1973,72.0887,72.1973,44139.0
2020-10-16 15:35:00,86.43,86.47,86.38,86.39,42218.0,72.2057,72.2391,72.1639,72.1723,42218.0
2020-10-16 15:40:00,86.39,86.39,86.29,86.35,46447.0,72.1723,72.1723,72.0887,72.1388,46447.0
2020-10-16 15:45:00,86.35,86.41,86.32,86.34,53474.0,72.1388,72.189,72.1138,72.1305,53474.0
2020-10-16 15:50:00,86.34,86.38,86.15,86.2,100810.0,72.1305,72.1639,71.9718,72.0135,100810.0
2020-10-16 15:55:00,86.2,86.32,86.15,86.28,249654.0,72.0135,72.1138,71.9718,72.0804,249654.0
2020-10-19 09:30:00,86.59,86.79,86.43,86.43,169451.0,72.3393,72.5064,72.2057,72.2057,169451.0
2020-10-19 09:35:00,86.43,86.47,86.28,86.4,51804.0,72.2057,72.2391,72.0804,72.1806,51804.0
2020-10-19 09:40:00,86.4,86.4,86.11,86.22,50194.0,72.1806,72.1806,71.9383,72.0302,50194.0
2020-10-19 09:45:00,86.22,86.28,86.07,86.23,47512.0,72.0302,72.0804,71.9049,72.0386,47512.0
2020-10-19 09:50:00,86.21,86.21,86.07,86.12,49640.0,72.0219,72.0219,71.9049,71.9467,49640.0
2020-10-19 09:55:00,86.11,86.16,86.02,86.11,43721.0,71.9383,71.9801,71.8632,71.9383,43721.0
2020-10-19 10:00:00,86.11,86.11,85.97,86.04,89910.0,71.9383,71.9383,71.8214,71.8799,89910.0
2020-10-19 10:05:00,86.03,86.05,85.8,85.88,59018.0,71.8715,71.8882,71.6794,71.7462,59018.0
2020-10-19 10:10:00,85.88,85.88,85.63,85.69,44473.0,71.7462,71.7462,71.5373,71.5875,44473.0
2020-10-19 10:15:00,85.69,85.78,85.57,85.74,63305.0,71.5875,71.6626,71.4872,71.6292,63305.0
2020-10-19 10:20:00,85.74,85.8,85.67,85.7,54334.0,71.6292,71.6794,71.5708,71.5958,54334.0
2020-10-19 10:25:00,85.7,85.74,85.54,85.66,36956.0,71.5958,71.6292,71.4621,71.5624,36956.0
2020-10-19 10:30:00,85.66,85.79,85.61,85.68,38363.0,71.5624,71.671,71.5206,71.5791,38363.0
2020-10-19 10:35:00,85.66,85.7,85.49,85.53,83554.0,71.5624,71.5958,71.4204,71.4538,83554.0
2020-10-19 10:40:00,85.52,85.58,85.19,85.21,125836.0,71.4454,71.4956,71.1697,71.1865,125836.0
2020-10-19 10:45:00,85.21,85.44,85.14,85.28,55173.0,71.1865,71.3786,71.128,71.2449,55173.0
2020-10-19 10:50:00,85.28,85.31,85.11,85.15,44982.0,71.2449,71.27,71.1029,71.1363,44982.0
2020-10-19 10:55:00,85.15,85.24,85.1,85.11,46593.0,71.1363,71.2115,71.0946,71.1029,46593.0
2020-10-19 11:00:00,85.11,85.15,85.05,85.06,57636.0,71.1029,71.1363,71.0528,71.0611,57636.0
2020-10-19 11:05:00,85.06,85.13,85.02,85.11,58433.0,71.0611,71.1196,71.0277,71.1029,58433.0
2020-10-19 11:10:00,85.11,85.11,84.98,85.07,118243.0,71.1029,71.1029,70.9943,71.0695,118243.0
2020-10-19 11:15:00,85.08,85.15,84.99,85.05,43051.0,71.0779,71.1363,71.0027,71.0528,43051.0
2020-10-19 11:20:00,85.04,85.06,84.83,84.89,73046.0,71.0444,71.0611,70.869,70.9191,73046.0
2020-10-19 11:25:00,84.9,85.0,84.89,85.0,41811.0,70.9275,71.011,70.9191,71.011,41811.0
2020-10-19 11:30:00,84.99,85.05,84.93,85.01,67597.0,71.0027,71.0528,70.9525,71.0194,67597.0
2020-10-19 11:35:00,85.01,85.12,85.01,85.08,53127.0,71.0194,71.1113,71.0194,71.0779,53127.0
2020-10-19 11:40:00,85.08,85.09,84.92,84.98,40780.0,71.0779,71.0862,70.9442,70.9943,40780.0
2020-10-19 11:45:00,84.98,85.01,84.93,84.96,42228.0,70.9943,71.0194,70.9525,70.9776,42228.0
2020-10-19 11:50:00,84.95,85.01,84.91,84.94,42549.0,70.9692,71.0194,70.9358,70.9609,42549.0
2020-10-19 11:55:00,84.95,84.98,84.9,84.92,43583.0,70.9692,70.9943,70.9275,70.9442,43583.0
2020-10-19 12:00:00,84.92,85.12,84.9,85.06,50295.0,70.9442,71.1113,70.9275,71.0611,50295.0
2020-10-19 12:05:00,85.05,85.24,85.04,85.19,57541.0,71.0528,71.2115,71.0444,71.1697,57541.0
2020-10-19 12:10:00,85.19,85.2,85.05,85.09,34407.0,71.1697,71.1781,71.0528,71.0862,34407.0
2020-10-19 12:15:00,85.08,85.16,85.02,85.03,46998.0,71.0779,71.1447,71.0277,71.0361,46998.0
2020-10-19 12:20:00,85.03,85.06,84.98,84.98,49183.0,71.0361,71.0611,70.9943,70.9943,49183.0
2020-10-19 12:25:00,84.98,85.04,84.93,85.0,53927.0,70.9943,71.0444,70.9525,71.011,53927.0
2020-10-19 12:30:00,84.99,85.04,84.95,85.02,35676.0,71.0027,71.0444,70.9692,71.0277,35676.0
2020-10-19 12:35:00,85.01,85.01,84.93,84.94,33855.0,71.0194,71.0194,70.9525,70.9609,33855.0
2020-10-19 12:40:00,84.94,85.11,84.93,85.09,28880.0,70.9609,71.1029,70.9525,71.0862,28880.0
2020-10-19 12:45:00,85.1,85.12,85.04,85.07,25101.0,71.0946,71.1113,71.0444,71.0695,25101.0
2020-10-19 12:50:00,85.08,85.1,84.97,85.01,43997.0,71.0779,71.0946,70.986,71.0194,43997.0
2020-10-19 12:55:00,85.01,85.05,84.99,85.0,30883.0,71.0194,71.0528,71.0027,71.011,30883.0
2020-10-19 13:00:00,85.0,85.03,84.96,84.98,39059.0,71.011,71.0361,70.9776,70.9943,39059.0
2020-10-19 13:05:00,84.98,85.04,84.95,84.96,35441.0,70.9943,71.0444,70.9692,70.9776,35441.0
2020-10-19 13:10:00,84.95,85.03,84.95,84.96,30330.0,70.9692,71.0361,70.9692,70.9776,30330.0
2020-10-19 13:15:00,84.96,84.96,84.91,84.92,31021.0,70.9776,70.9776,70.9358,70.9442,31021.0
2020-10-19 13:20:00,84.93,84.96,84.88,84.89,39748.0,70.9525,70.9776,70.9108,70.9191,39748.0
2020-10-19 13:25:00,84.89,84.9,84.81,84.84,99542.0,70.9191,70.9275,70.8523,70.8774,99542.0
2020-10-19 13:30:00,84.84,84.85,84.74,84.78,69285.0,70.8774,70.8857,70.7938,70.8272,69285.0
2020-10-19 13:35:00,84.79,84.84,84.77,84.81,37326.0,70.8356,70.8774,70.8189,70.8523,37326.0
2020-10-19 13:40:00,84.79,84.83,84.73,84.75,45095.0,70.8356,70.869,70.7855,70.8022,45095.0
2020-10-19 13:45:00,84.77,84.77,84.66,84.66,50210.0,70.8189,70.8189,70.727,70.727,50210.0
2020-10-19 13:50:00,84.66,84.72,84.62,84.64,49892.0,70.727,70.7771,70.6936,70.7103,49892.0
2020-10-19 13:55:00,84.65,84.65,84.55,84.58,92676.0,70.7186,70.7186,70.6351,70.6601,92676.0
2020-10-19 14:00:00,84.56,84.61,84.45,84.51,110639.0,70.6434,70.6852,70.5515,70.6017,110639.0
2020-10-19 14:05:00,84.52,84.72,84.5,84.68,62347.0,70.61,70.7771,70.5933,70.7437,62347.0
2020-10-19 14:10:00,84.69,84.77,84.63,84.76,118098.0,70.752,70.8189,70.7019,70.8105,118098.0
2020-10-19 14:15:00,84.77,84.86,84.73,84.86,53879.0,70.8189,70.8941,70.7855,70.8941,53879.0
2020-10-19 14:20:00,84.86,85.0,84.83,84.95,92716.0,70.8941,71.011,70.869,70.9692,92716.0
2020-10-19 14:25:00,84.94,84.96,84.8,84.86,45134.0,70.9609,70.9776,70.8439,70.8941,45134.0
2020-10-19 14:30:00,84.86,84.88,84.64,84.65,42369.0,70.8941,70.9108,70.7103,70.7186,42369.0
2020-10-19 14:35:00,84.66,84.68,84.56,84.62,37584.0,70.727,70.7437,70.6434,70.6936,37584.0
2020-10-19 14:40:00,84.63,84.65,84.51,84.55,50395.0,70.7019,70.7186,70.6017,70.6351,50395.0
2020-10-19 14:45:00,84.54,84.57,84.47,84.51,66235.0,70.6267,70.6518,70.5682,70.6017,66235.0
2020-10-19 14:50:00,84.51,84.55,84.44,84.51,73320.0,70.6017,70.6351,70.5432,70.6017,73320.0
2020-10-19 14:55:00,84.52,84.6,84.44,84.49,90825.0,70.61,70.6768,70.5432,70.585,90825.0
2020-10-19 15:00:00,84.48,84.53,84.29,84.42,121288.0,70.5766,70.6184,70.4179,70.5265,121288.0
2020-10-19 15:05:00,84.42,84.49,84.38,84.48,128166.0,70.5265,70.585,70.4931,70.5766,128166.0
2020-10-19 15:10:00,84.48,84.57,84.4,84.52,65022.0,70.5766,70.6518,70.5098,70.61,65022.0
2020-10-19 15:15:00,84.51,84.51,84.34,84.36,74564.0,70.6017,70.6017,70.4596,70.4763,74564.0
2020-10-19 15:20:00,84.35,84.42,84.33,84.34,104135.0,70.468,70.5265,70.4513,70.4596,104135.0
2020-10-19 15:25:00,84.34,84.36,84.25,84.3,156604.0,70.4596,70.4763,70.3845,70.4262,156604.0
2020-10-19 15:30:00,84.3,84.32,84.26,84.29,255646.0,70.4262,70.4429,70.3928,70.4179,255646.0
2020-10-19 15:35:00,84.29,84.32,84.28,84.32,167553.0,70.4179,70.4429,70.4095,70.4429,167553.0
2020-10-19 15:40:00,84.31,84.32,84.21,84.22,190642.0,70.4346,70.4429,70.351,70.3594,190642.0
2020-10-19 15:45:00,84.22,84.32,84.22,84.3,120957.0,70.3594,70.4429,70.3594,70.4262,120957.0
2020-10-19 15:50:00,84.3,84.32,84.13,84.18,175800.0,70.4262,70.4429,70.2842,70.326,175800.0
2020-10-19 15:55:00,84.19,84.32,84.18,84.32,557250.0,70.3343,70.4429,70.326,70.4429,557250.0
2020-10-20 09:30:00,84.2,84.53,83.99,84.17,343196.0,70.3427,70.6184,70.1672,70.3176,343196.0
2020-10-20 09:35:00,84.17,84.53,84.16,84.52,56754.0,70.3176,70.6184,70.3093,70.61,56754.0
2020-10-20 09:40:00,84.5,84.65,84.4,84.48,69367.0,70.5933,70.7186,70.5098,70.5766,69367.0
2020-10-20 09:45:00,84.46,84.51,84.25,84.34,38251.0,70.5599,70.6017,70.3845,70.4596,38251.0
2020-10-20 09:50:00,84.33,84.35,84.16,84.24,35986.0,70.4513,70.468,70.3093,70.3761,35986.0
2020-10-20 09:55:00,84.23,84.41,84.09,84.37,59433.0,70.3677,70.5181,70.2508,70.4847,59433.0
2020-10-20 10:00:00,84.37,84.45,84.26,84.28,58421.0,70.4847,70.5515,70.3928,70.4095,58421.0
2020-10-20 10:05:00,84.32,84.41,84.29,84.38,29066.0,70.4429,70.5181,70.4179,70.4931,29066.0
2020-10-20 10:10:00,84.37,84.45,84.22,84.23,35657.0,70.4847,70.5515,70.3594,70.3677,35657.0
2020-10-20 10:15:00,84.24,84.45,84.24,84.31,59680.0,70.3761,70.5515,70.3761,70.4346,59680.0
2020-10-20 10:20:00,84.34,84.35,84.1,84.14,32711.0,70.4596,70.468,70.2591,70.2926,32711.0
2020-10-20 10:25:00,84.14,84.24,84.08,84.1,32877.0,70.2926,70.3761,70.2424,70.2591,32877.0
2020-10-20 10:30:00,84.09,84.12,83.99,84.01,63864.0,70.2508,70.2758,70.1672,70.1839,63864.0
2020-10-20 10:35:00,84.01,84.03,83.96,84.01,32707.0,70.1839,70.2007,70.1422,70.1839,32707.0
2020-10-20 10:40:00,84.01,84.1,84.01,84.1,30564.0,70.1839,70.2591,70.1839,70.2591,30564.0
2020-10-20 10:45:00,84.07,84.12,84.0,84.06,22805.0,70.2341,70.2758,70.1756,70.2257,22805.0
2020-10-20 10:50:00,84.05,84.09,83.99,84.02,51383.0,70.2174,70.2508,70.1672,70.1923,51383.0
2020-10-20 10:55:00,84.0,84.02,83.73,83.73,163101.0,70.1756,70.1923,69.95,69.95,163101.0
2020-10-20 11:00:00,83.73,83.79,83.55,83.6,82737.0,69.95,70.0002,69.7997,69.8414,82737.0
2020-10-20 11:05:00,83.59,83.64,83.46,83.5,94878.0,69.8331,69.8748,69.7245,69.7579,94878.0
2020-10-20 11:10:00,83.48,83.66,83.47,83.5,193921.0,69.7412,69.8916,69.7328,69.7579,193921.0
2020-10-20 11:15:00,83.51,83.55,83.48,83.5,101811.0,69.7662,69.7997,69.7412,69.7579,101811.0
2020-10-20 11:20:00,83.5,83.63,83.42,83.63,203587.0,69.7579,69.8665,69.691,69.8665,203587.0
2020-10-20 11:25:00,83.62,83.75,83.58,83.73,69195.0,69.8581,69.9667,69.8247,69.95,69195.0
2020-10-20 11:30:00,83.74,83.77,83.66,83.71,66046.0,69.9584,69.9834,69.8916,69.9333,66046.0
2020-10-20 11:35:00,83.71,83.74,83.6,83.65,57789.0,69.9333,69.9584,69.8414,69.8832,57789.0
2020-10-20 11:40:00,83.65,83.78,83.64,83.73,32629.0,69.8832,69.9918,69.8748,69.95,32629.0
2020-10-20 11:45:00,83.74,83.88,83.73,83.87,53528.0,69.9584,70.0753,69.95,70.067,53528.0
2020-10-20 11:50:00,83.87,83.87,83.79,83.86,55271.0,70.067,70.067,70.0002,70.0586,55271.0
2020-10-20 11:55:00,83.85,83.92,83.83,83.89,50805.0,70.0503,70.1088,70.0336,70.0837,50805.0
2020-10-20 12:00:00,83.89,83.99,83.87,83.97,37188.0,70.0837,70.1672,70.067,70.1505,37188.0
2020-10-20 12:05:00,83.98,84.1,83.98,84.03,48236.0,70.1589,70.2591,70.1589,70.2007,48236.0
2020-10-20 12:10:00,84.04,84.13,84.02,84.13,31346.0,70.209,70.2842,70.1923,70.2842,31346.0
2020-10-20 12:15:00,84.13,84.18,84.1,84.17,35399.0,70.2842,70.326,70.2591,70.3176,35399.0
2020-10-20 12:20:00,84.18,84.28,84.16,84.22,45874.0,70.326,70.4095,70.3093,70.3594,45874.0
2020-10-20 12:25:00,84.23,84.23,84.09,84.11,43690.0,70.3677,70.3677,70.2508,70.2675,43690.0
2020-10-20 12:30:00,84.11,84.52,84.09,84.51,60939.0,70.2675,70.61,70.2508,70.6017,60939.0
2020-10-20 12:35:00,84.52,84.6,84.42,84.45,29498.0,70.61,70.6768,70.5265,70.5515,29498.0
2020-10-20 12:40:00,84.45,84.59,84.44,84.56,41509.0,70.5515,70.6685,70.5432,70.6434,41509.0
2020-10-20 12:45:00,84.56,84.59,84.42,84.45,22065.0,70.6434,70.6685,70.5265,70.5515,22065.0
2020-10-20 12:50:00,84.44,84.49,84.34,84.35,29849.0,70.5432,70.585,70.4596,70.468,29849.0
2020-10-20 12:55:00,84.35,84.49,84.35,84.46,36636.0,70.468,70.585,70.468,70.5599,36636.0
2020-10-20 13:00:00,84.48,84.57,84.44,84.49,34870.0,70.5766,70.6518,70.5432,70.585,34870.0
2020-10-20 13:05:00,84.48,84.56,84.47,84.51,25430.0,70.5766,70.6434,70.5682,70.6017,25430.0
2020-10-20 13:10:00,84.51,84.69,84.51,84.59,43127.0,70.6017,70.752,70.6017,70.6685,43127.0
2020-10-20 13:15:00,84.59,84.67,84.58,84.61,52437.0,70.6685,70.7353,70.6601,70.6852,52437.0
2020-10-20 13:20:00,84.59,84.76,84.59,84.73,59641.0,70.6685,70.8105,70.6685,70.7855,59641.0
2020-10-20 13:25:00,84.73,84.82,84.71,84.78,45339.0,70.7855,70.8606,70.7687,70.8272,45339.0
2020-10-20 13:30:00,84.78,84.8,84.7,84.8,39671.0,70.8272,70.8439,70.7604,70.8439,39671.0
2020-10-20 13:35:00,84.8,84.82,84.75,84.81,44369.0,70.8439,70.8606,70.8022,70.8523,44369.0
2020-10-20 13:40:00,84.8,84.83,84.75,84.76,28188.0,70.8439,70.869,70.8022,70.8105,28188.0
2020-10-20 13:45:00,84.76,84.76,84.66,84.67,45031.0,70.8105,70.8105,70.727,70.7353,45031.0
2020-10-20 13:50:00,84.67,84.67,84.59,84.6,40907.0,70.7353,70.7353,70.6685,70.6768,40907.0
2020-10-20 13:55:00,84.61,84.63,84.43,84.46,49352.0,70.6852,70.7019,70.5348,70.5599,49352.0
2020-10-20 14:00:00,84.47,84.63,84.46,84.61,61125.0,70.5682,70.7019,70.5599,70.6852,61125.0
2020-10-20 14:05:00,84.61,84.65,84.5,84.57,50757.0,70.6852,70.7186,70.5933,70.6518,50757.0
2020-10-20 14:10:00,84.57,84.66,84.53,84.64,46155.0,70.6518,70.727,70.6184,70.7103,46155.0
2020-10-20 14:15:00,84.64,84.68,84.58,84.66,110561.0,70.7103,70.7437,70.6601,70.727,110561.0
2020-10-20 14:20:00,84.66,84.66,84.52,84.57,63824.0,70.727,70.727,70.61,70.6518,63824.0
2020-10-20 14:25:00,84.56,84.67,84.53,84.55,84335.0,70.6434,70.7353,70.6184,70.6351,84335.0
2020-10-20 14:30:00,84.55,84.7,84.54,84.69,49605.0,70.6351,70.7604,70.6267,70.752,49605.0
2020-10-20 14:35:00,84.69,84.71,84.57,84.63,80231.0,70.752,70.7687,70.6518,70.7019,80231.0
2020-10-20 14:40:00,84.63,84.72,84.62,84.7,38187.0,70.7019,70.7771,70.6936,70.7604,38187.0
2020-10-20 14:45:00,84.69,84.69,84.6,84.65,34654.0,70.752,70.752,70.6768,70.7186,34654.0
2020-10-20 14:50:00,84.64,84.65,84.61,84.62,30926.0,70.7103,70.7186,70.6852,70.6936,30926.0
2020-10-20 14:55:00,84.62,84.65,84.59,84.61,56160.0,70.6936,70.7186,70.6685,70.6852,56160.0
2020-10-20 15:00:00,84.62,84.71,84.62,84.67,57898.0,70.6936,70.7687,70.6936,70.7353,57898.0
2020-10-20 15:05:00,84.66,84.68,84.35,84.35,83174.0,70.727,70.7437,70.468,70.468,83174.0
2020-10-20 15:10:00,84.36,84.38,84.17,84.22,91042.0,70.4763,70.4931,70.3176,70.3594,91042.0
2020-10-20 15:15:00,84.21,84.25,84.06,84.22,79554.0,70.351,70.3845,70.2257,70.3594,79554.0
2020-10-20 15:20:00,84.21,84.33,84.13,84.3,82163.0,70.351,70.4513,70.2842,70.4262,82163.0
2020-10-20 15:25:00,84.31,84.37,84.23,84.33,78372.0,70.4346,70.4847,70.3677,70.4513,78372.0
2020-10-20 15:30:00,84.32,84.35,84.11,84.2,88107.0,70.4429,70.468,70.2675,70.3427,88107.0
2020-10-20 15:35:00,84.19,84.25,84.03,84.19,127096.0,70.3343,70.3845,70.2007,70.3343,127096.0
2020-10-20 15:40:00,84.19,84.41,84.19,84.33,95063.0,70.3343,70.5181,70.3343,70.4513,95063.0
2020-10-20 15:45:00,84.33,84.44,84.26,84.27,137639.0,70.4513,70.5432,70.3928,70.4012,137639.0
2020-10-20 15:50:00,84.27,84.37,84.16,84.31,161496.0,70.4012,70.4847,70.3093,70.4346,161496.0
2020-10-20 15:55:00,84.31,84.32,84.19,84.25,244213.0,70.4346,70.4429,70.3343,70.3845,244213.0
2020-10-21 09:30:00,83.58,84.14,83.47,83.75,270895.0,69.8247,70.2926,69.7328,69.9667,270895.0
2020-10-21 09:35:00,83.8,83.91,83.58,83.61,59979.0,70.0085,70.1004,69.8247,69.8498,59979.0
2020-10-21 09:40:00,83.62,83.69,83.42,83.45,132729.0,69.8581,69.9166,69.691,69.7161,132729.0
2020-10-21 09:45:00,83.45,83.61,83.39,83.45,115131.0,69.7161,69.8498,69.666,69.7161,115131.0
2020-10-21 09:50:00,83.46,83.64,83.45,83.47,82569.0,69.7245,69.8748,69.7161,69.7328,82569.0
2020-10-21 09:55:00,83.47,83.52,83.3,83.32,103574.0,69.7328,69.7746,69.5908,69.6075,103574.0
2020-10-21 10:00:00,83.32,83.33,83.08,83.14,163766.0,69.6075,69.6159,69.407,69.4571,163766.0
2020-10-21 10:05:00,83.15,83.29,83.15,83.26,65618.0,69.4655,69.5824,69.4655,69.5574,65618.0
2020-10-21 10:10:00,83.24,83.25,83.04,83.23,197157.0,69.5407,69.549,69.3736,69.5323,197157.0
2020-10-21 10:15:00,83.23,83.24,83.06,83.16,110535.0,69.5323,69.5407,69.3903,69.4738,110535.0
2020-10-21 10:20:00,83.16,83.18,83.01,83.03,78113.0,69.4738,69.4905,69.3485,69.3652,78113.0
2020-10-21 10:25:00,83.03,83.04,82.92,83.0,266149.0,69.3652,69.3736,69.2733,69.3402,266149.0
2020-10-21 10:30:00,82.99,83.03,82.93,82.98,121749.0,69.3318,69.3652,69.2817,69.3235,121749.0
2020-10-21 10:35:00,82.98,83.04,82.92,83.02,80264.0,69.3235,69.3736,69.2733,69.3569,80264.0
2020-10-21 10:40:00,83.03,83.04,82.92,82.92,99352.0,69.3652,69.3736,69.2733,69.2733,99352.0
2020-10-21 10:45:00,82.92,82.95,82.79,82.88,209962.0,69.2733,69.2984,69.1647,69.2399,209962.0
2020-10-21 10:50:00,82.88,82.94,82.86,82.94,65684.0,69.2399,69.29,69.2232,69.29,65684.0
2020-10-21 10:55:00,82.95,83.06,82.92,82.96,81756.0,69.2984,69.3903,69.2733,69.3068,81756.0
2020-10-21 11:00:00,82.98,82.98,82.86,82.88,66685.0,69.3235,69.3235,69.2232,69.2399,66685.0
2020-10-21 11:05:00,82.88,82.91,82.86,82.89,58238.0,69.2399,69.265,69.2232,69.2483,58238.0
2020-10-21 11:10:00,82.89,82.93,82.8,82.81,106971.0,69.2483,69.2817,69.1731,69.1814,106971.0
2020-10-21 11:15:00,82.8,82.84,82.66,82.78,167383.0,69.1731,69.2065,69.0561,69.1564,167383.0
2020-10-21 11:20:00,82.77,82.82,82.63,82.71,80259.0,69.148,69.1898,69.0311,69.0979,80259.0
2020-10-21 11:25:00,82.68,82.8,82.64,82.77,92599.0,69.0728,69.1731,69.0394,69.148,92599.0
2020-10-21 11:30:00,82.77,82.98,82.75,82.82,127553.0,69.148,69.3235,69.1313,69.1898,127553.0
2020-10-21 11:35:00,82.81,82.98,82.8,82.94,37049.0,69.1814,69.3235,69.1731,69.29,37049.0
2020-10-21 11:40:00,82.95,83.06,82.91,83.04,43789.0,69.2984,69.3903,69.265,69.3736,43789.0
2020-10-21 11:45:00,83.03,83.1,82.98,83.06,105311.0,69.3652,69.4237,69.3235,69.3903,105311.0
2020-10-21 11:50:00,83.07,83.1,83.0,83.03,52811.0,69.3987,69.4237,69.3402,69.3652,52811.0
2020-10-21 11:55:00,83.02,83.06,82.87,82.98,79448.0,69.3569,69.3903,69.2316,69.3235,79448.0
2020-10-21 12:00:00,82.98,83.03,82.92,82.99,41665.0,69.3235,69.3652,69.2733,69.3318,41665.0
2020-10-21 12:05:00,82.98,83.06,82.96,83.01,45553.0,69.3235,69.3903,69.3068,69.3485,45553.0
2020-10-21 12:10:00,83.01,83.15,82.96,83.14,54475.0,69.3485,69.4655,69.3068,69.4571,54475.0
2020-10-21 12:15:00,83.12,83.13,83.01,83.04,46759.0,69.4404,69.4488,69.3485,69.3736,46759.0
2020-10-21 12:20:00,83.03,83.57,83.02,83.41,112355.0,69.3652,69.8164,69.3569,69.6827,112355.0
2020-10-21 12:25:00,83.43,83.46,83.16,83.22,36128.0,69.6994,69.7245,69.4738,69.524,36128.0
2020-10-21 12:30:00,83.23,83.25,82.94,83.0,72760.0,69.5323,69.549,69.29,69.3402,72760.0
2020-10-21 12:35:00,82.97,83.04,82.93,82.96,30706.0,69.3151,69.3736,69.2817,69.3068,30706.0
2020-10-21 12:40:00,82.95,82.96,82.81,82.88,88467.0,69.2984,69.3068,69.1814,69.2399,88467.0
2020-10-21 12:45:00,82.87,82.9,82.78,82.8,45617.0,69.2316,69.2566,69.1564,69.1731,45617.0
2020-10-21 12:50:00,82.8,82.87,82.79,82.82,34058.0,69.1731,69.2316,69.1647,69.1898,34058.0
2020-10-21 12:55:00,82.82,82.92,82.79,82.81,42442.0,69.1898,69.2733,69.1647,69.1814,42442.0
2020-10-21 13:00:00,82.81,82.85,82.74,82.82,48149.0,69.1814,69.2149,69.123,69.1898,48149.0
2020-10-21 13:05:00,82.81,82.81,82.71,82.73,76502.0,69.1814,69.1814,69.0979,69.1146,76502.0
2020-10-21 13:10:00,82.73,82.83,82.72,82.78,37601.0,69.1146,69.1981,69.1063,69.1564,37601.0
2020-10-21 13:15:00,82.78,82.87,82.76,82.81,56257.0,69.1564,69.2316,69.1397,69.1814,56257.0
2020-10-21 13:20:00,82.8,82.83,82.76,82.8,29308.0,69.1731,69.1981,69.1397,69.1731,29308.0
2020-10-21 13:25:00,82.8,82.81,82.69,82.69,36340.0,69.1731,69.1814,69.0812,69.0812,36340.0
2020-10-21 13:30:00,82.71,82.78,82.7,82.73,37990.0,69.0979,69.1564,69.0895,69.1146,37990.0
2020-10-21 13:35:00,82.73,82.74,82.56,82.62,62567.0,69.1146,69.123,68.9726,69.0227,62567.0
2020-10-21 13:40:00,82.62,82.75,82.61,82.68,46471.0,69.0227,69.1313,69.0144,69.0728,46471.0
2020-10-21 13:45:00,82.69,82.81,82.66,82.78,64602.0,69.0812,69.1814,69.0561,69.1564,64602.0
2020-10-21 13:50:00,82.78,82.96,82.75,82.87,171830.0,69.1564,69.3068,69.1313,69.2316,171830.0
2020-10-21 13:55:00,82.87,82.95,82.79,82.92,201503.0,69.2316,69.2984,69.1647,69.2733,201503.0
2020-10-21 14:00:00,82.92,83.03,82.88,82.92,181652.0,69.2733,69.3652,69.2399,69.2733,181652.0
2020-10-21 14:05:00,82.91,82.99,82.87,82.96,98098.0,69.265,69.3318,69.2316,69.3068,98098.0
2020-10-21 14:10:00,82.97,83.15,82.93,83.08,63067.0,69.3151,69.4655,69.2817,69.407,63067.0
2020-10-21 14:15:00,83.07,83.09,83.05,83.09,61441.0,69.3987,69.4154,69.3819,69.4154,61441.0
2020-10-21 14:20:00,83.1,83.29,83.06,83.29,52462.0,69.4237,69.5824,69.3903,69.5824,52462.0
2020-10-21 14:25:00,83.3,83.4,83.24,83.36,62166.0,69.5908,69.6743,69.5407,69.6409,62166.0
2020-10-21 14:30:00,83.37,83.48,83.32,83.36,52783.0,69.6493,69.7412,69.6075,69.6409,52783.0
2020-10-21 14:35:00,83.37,83.38,83.23,83.26,45669.0,69.6493,69.6576,69.5323,69.5574,45669.0
2020-10-21 14:40:00,83.26,83.28,83.18,83.22,54789.0,69.5574,69.5741,69.4905,69.524,54789.0
2020-10-21 14:45:00,83.22,83.24,83.1,83.1,101476.0,69.524,69.5407,69.4237,69.4237,101476.0
2020-10-21 14:50:00,83.08,83.24,83.05,83.23,52229.0,69.407,69.5407,69.3819,69.5323,52229.0
2020-10-21 14:55:00,83.24,83.46,83.23,83.39,102525.0,69.5407,69.7245,69.5323,69.666,102525.0
2020-10-21 15:00:00,83.4,83.42,83.32,83.32,155305.0,69.6743,69.691,69.6075,69.6075,155305.0
2020-10-21 15:05:00,83.33,83.38,83.22,83.29,52502.0,69.6159,69.6576,69.524,69.5824,52502.0
2020-10-21 15:10:00,83.29,83.38,83.26,83.34,59818.0,69.5824,69.6576,69.5574,69.6242,59818.0
2020-10-21 15:15:00,83.34,83.4,83.31,83.4,35947.0,69.6242,69.6743,69.5992,69.6743,35947.0
2020-10-21 15:20:00,83.39,83.47,83.37,83.46,46693.0,69.666,69.7328,69.6493,69.7245,46693.0
2020-10-21 15:25:00,83.47,83.55,83.46,83.5,83872.0,69.7328,69.7997,69.7245,69.7579,83872.0
2020-10-21 15:30:00,83.51,83.57,83.43,83.46,60041.0,69.7662,69.8164,69.6994,69.7245,60041.0
2020-10-21 15:35:00,83.45,83.51,83.39,83.42,67003.0,69.7161,69.7662,69.666,69.691,67003.0
2020-10-21 15:40:00,83.42,83.46,83.17,83.18,70259.0,69.691,69.7245,69.4822,69.4905,70259.0
2020-10-21 15:45:00,83.17,83.18,83.02,83.02,76194.0,69.4822,69.4905,69.3569,69.3569,76194.0
2020-10-21 15:50:00,83.03,83.08,82.97,83.05,313238.0,69.3652,69.407,69.3151,69.3819,313238.0
2020-10-21 15:55:00,83.03,83.08,82.83,82.85,400186.0,69.3652,69.407,69.1981,69.2149,400186.0
2020-10-22 09:30:00,83.02,83.57,82.92,83.4,258091.0,69.3569,69.8164,69.2733,69.6743,258091.0
2020-10-22 09:35:00,83.42,83.7,83.32,83.59,137470.0,69.691,69.925,69.6075,69.8331,137470.0
2020-10-22 09:40:00,83.63,83.81,83.6,83.8,234397.0,69.8665,70.0169,69.8414,70.0085,234397.0
2020-10-22 09:45:00,83.79,83.89,83.74,83.79,125212.0,70.0002,70.0837,69.9584,70.0002,125212.0
2020-10-22 09:50:00,83.78,83.94,83.72,83.92,100053.0,69.9918,70.1255,69.9417,70.1088,100053.0
2020-10-22 09:55:00,83.9,84.05,83.88,84.0,106682.0,70.0921,70.2174,70.0753,70.1756,106682.0
2020-10-22 10:00:00,83.98,84.0,83.73,83.85,107489.0,70.1589,70.1756,69.95,70.0503,107489.0
2020-10-22 10:05:00,83.85,83.89,83.78,83.81,39668.0,70.0503,70.0837,69.9918,70.0169,39668.0
2020-10-22 10:10:00,83.81,83.86,83.69,83.81,48509.0,70.0169,70.0586,69.9166,70.0169,48509.0
2020-10-22 10:15:00,83.83,83.86,83.69,83.83,82851.0,70.0336,70.0586,69.9166,70.0336,82851.0
2020-10-22 10:20:00,83.83,83.83,83.65,83.65,81484.0,70.0336,70.0336,69.8832,69.8832,81484.0
2020-10-22 10:25:00,83.66,83.67,83.41,83.42,102159.0,69.8916,69.8999,69.6827,69.691,102159.0
2020-10-22 10:30:00,83.42,83.51,83.28,83.29,53461.0,69.691,69.7662,69.5741,69.5824,53461.0
2020-10-22 10:35:00,83.31,83.6,83.29,83.45,72252.0,69.5992,69.8414,69.5824,69.7161,72252.0
2020-10-22 10:40:00,83.42,83.45,83.3,83.3,37135.0,69.691,69.7161,69.5908,69.5908,37135.0
2020-10-22 10:45:00,83.31,83.41,83.28,83.32,40405.0,69.5992,69.6827,69.5741,69.6075,40405.0
2020-10-22 10:50:00,83.38,83.68,83.32,83.57,76981.0,69.6576,69.9083,69.6075,69.8164,76981.0
2020-10-22 10:55:00,83.6,83.98,83.56,83.96,221602.0,69.8414,70.1589,69.808,70.1422,221602.0
2020-10-22 11:00:00,83.92,83.98,83.78,83.88,150064.0,70.1088,70.1589,69.9918,70.0753,150064.0
2020-10-22 11:05:00,83.89,83.94,83.78,83.87,38018.0,70.0837,70.1255,69.9918,70.067,38018.0
2020-10-22 11:10:00,83.88,84.03,83.88,84.01,171767.0,70.0753,70.2007,70.0753,70.1839,171767.0
2020-10-22 11:15:00,84.0,84.05,83.82,83.98,69841.0,70.1756,70.2174,70.0252,70.1589,69841.0
2020-10-22 11:20:00,83.98,84.07,83.93,83.98,59860.0,70.1589,70.2341,70.1171,70.1589,59860.0
2020-10-22 11:25:00,83.97,84.06,83.88,84.05,126340.0,70.1505,70.2257,70.0753,70.2174,126340.0
2020-10-22 11:30:00,84.06,84.08,83.89,83.92,65771.0,70.2257,70.2424,70.0837,70.1088,65771.0
2020-10-22 11:35:00,83.92,83.97,83.89,83.92,44260.0,70.1088,70.1505,70.0837,70.1088,44260.0
2020-10-22 11:40:00,83.92,83.99,83.9,83.97,122011.0,70.1088,70.1672,70.0921,70.1505,122011.0
2020-10-22 11:45:00,83.98,84.06,83.94,84.04,43160.0,70.1589,70.2257,70.1255,70.209,43160.0
2020-10-22 11:50:00,84.04,84.04,83.93,83.97,79246.0,70.209,70.209,70.1171,70.1505,79246.0
2020-10-22 11:55:00,83.98,84.04,83.92,84.03,50508.0,70.1589,70.209,70.1088,70.2007,50508.0
2020-10-22 12:00:00,84.03,84.11,84.0,84.04,36454.0,70.2007,70.2675,70.1756,70.209,36454.0
2020-10-22 12:05:00,84.04,84.12,84.0,84.11,60176.0,70.209,70.2758,70.1756,70.2675,60176.0
2020-10-22 12:10:00,84.11,84.17,84.08,84.17,38818.0,70.2675,70.3176,70.2424,70.3176,38818.0
2020-10-22 12:15:00,84.16,84.34,84.16,84.23,67278.0,70.3093,70.4596,70.3093,70.3677,67278.0
2020-10-22 12:20:00,84.23,84.27,84.2,84.26,33528.0,70.3677,70.4012,70.3427,70.3928,33528.0
2020-10-22 12:25:00,84.25,84.32,84.21,84.27,23061.0,70.3845,70.4429,70.351,70.4012,23061.0
2020-10-22 12:30:00,84.27,84.28,84.19,84.23,30415.0,70.4012,70.4095,70.3343,70.3677,30415.0
2020-10-22 12:35:00,84.22,84.25,84.12,84.18,40537.0,70.3594,70.3845,70.2758,70.326,40537.0
2020-10-22 12:40:00,84.18,84.26,84.04,84.24,71320.0,70.326,70.3928,70.209,70.3761,71320.0
2020-10-22 12:45:00,84.24,84.53,84.24,84.51,105786.0,70.3761,70.6184,70.3761,70.6017,105786.0
2020-10-22 12:50:00,84.53,84.73,84.51,84.66,106261.0,70.6184,70.7855,70.6017,70.727,106261.0
2020-10-22 12:55:00,84.66,84.68,84.58,84.65,57861.0,70.727,70.7437,70.6601,70.7186,57861.0
2020-10-22 13:00:00,84.66,84.67,84.45,84.48,50655.0,70.727,70.7353,70.5515,70.5766,50655.0
2020-10-22 13:05:00,84.48,84.67,84.44,84.62,85795.0,70.5766,70.7353,70.5432,70.6936,85795.0
2020-10-22 13:10:00,84.63,84.8,84.61,84.73,76086.0,70.7019,70.8439,70.6852,70.7855,76086.0
2020-10-22 13:15:00,84.74,84.79,84.58,84.61,61554.0,70.7938,70.8356,70.6601,70.6852,61554.0
2020-10-22 13:20:00,84.62,84.64,84.55,84.6,45040.0,70.6936,70.7103,70.6351,70.6768,45040.0
2020-10-22 13:25:00,84.63,84.65,84.5,84.55,44570.0,70.7019,70.7186,70.5933,70.6351,44570.0
2020-10-22 13:30:00,84.56,84.61,84.51,84.54,30462.0,70.6434,70.6852,70.6017,70.6267,30462.0
2020-10-22 13:35:00,84.56,84.6,84.51,84.58,30400.0,70.6434,70.6768,70.6017,70.6601,30400.0
2020-10-22 13:40:00,84.57,84.71,84.53,84.62,37935.0,70.6518,70.7687,70.6184,70.6936,37935.0
2020-10-22 13:45:00,84.62,84.64,84.55,84.63,43703.0,70.6936,70.7103,70.6351,70.7019,43703.0
2020-10-22 13:50:00,84.63,84.69,84.58,84.58,70945.0,70.7019,70.752,70.6601,70.6601,70945.0
2020-10-22 13:55:00,84.58,84.66,84.58,84.64,34500.0,70.6601,70.727,70.6601,70.7103,34500.0
2020-10-22 14:00:00,84.66,84.8,84.63,84.69,95884.0,70.727,70.8439,70.7019,70.752,95884.0
2020-10-22 14:05:00,84.68,84.73,84.63,84.69,67400.0,70.7437,70.7855,70.7019,70.752,67400.0
2020-10-22 14:10:00,84.69,84.82,84.67,84.77,56522.0,70.752,70.8606,70.7353,70.8189,56522.0
2020-10-22 14:15:00,84.77,84.89,84.73,84.77,60134.0,70.8189,70.9191,70.7855,70.8189,60134.0
2020-10-22 14:20:00,84.77,84.79,84.7,84.73,32774.0,70.8189,70.8356,70.7604,70.7855,32774.0
2020-10-22 14:25:00,84.73,84.74,84.64,84.67,106262.0,70.7855,70.7938,70.7103,70.7353,106262.0
2020-10-22 14:30:00,84.67,84.68,84.63,84.64,45564.0,70.7353,70.7437,70.7019,70.7103,45564.0
2020-10-22 14:35:00,84.65,84.71,84.62,84.67,40362.0,70.7186,70.7687,70.6936,70.7353,40362.0
2020-10-22 14:40:00,84.67,84.68,84.58,84.58,37107.0,70.7353,70.7437,70.6601,70.6601,37107.0
2020-10-22 14:45:00,84.58,84.71,84.57,84.67,26345.0,70.6601,70.7687,70.6518,70.7353,26345.0
2020-10-22 14:50:00,84.68,84.72,84.58,84.61,40984.0,70.7437,70.7771,70.6601,70.6852,40984.0
2020-10-22 14:55:00,84.61,84.63,84.52,84.54,34077.0,70.6852,70.7019,70.61,70.6267,34077.0
2020-10-22 15:00:00,84.54,84.55,84.45,84.48,47900.0,70.6267,70.6351,70.5515,70.5766,47900.0
2020-10-22 15:05:00,84.48,84.49,84.38,84.43,61537.0,70.5766,70.585,70.4931,70.5348,61537.0
2020-10-22 15:10:00,84.43,84.43,84.37,84.43,31969.0,70.5348,70.5348,70.4847,70.5348,31969.0
2020-10-22 15:15:00,84.43,84.58,84.42,84.54,104143.0,70.5348,70.6601,70.5265,70.6267,104143.0
2020-10-22 15:20:00,84.55,84.57,84.46,84.56,38383.0,70.6351,70.6518,70.5599,70.6434,38383.0
2020-10-22 15:25:00,84.55,84.65,84.53,84.64,146580.0,70.6351,70.7186,70.6184,70.7103,146580.0
2020-10-22 15:30:00,84.64,84.67,84.58,84.66,63739.0,70.7103,70.7353,70.6601,70.727,63739.0
2020-10-22 15:35:00,84.67,84.73,84.39,84.4,146094.0,70.7353,70.7855,70.5014,70.5098,146094.0
2020-10-22 15:40:00,84.4,84.41,84.08,84.28,190512.0,70.5098,70.5181,70.2424,70.4095,190512.0
2020-10-22 15:45:00,84.27,84.31,84.2,84.31,108206.0,70.4012,70.4346,70.3427,70.4346,108206.0
2020-10-22 15:50:00,84.32,84.58,84.32,84.54,144020.0,70.4429,70.6601,70.4429,70.6267,144020.0
2020-10-22 15:55:00,84.55,84.56,84.27,84.31,303045.0,70.6351,70.6434,70.4012,70.4346,303045.0
2020-10-23 09:30:00,84.64,84.81,84.35,84.52,169529.0,70.7103,70.8523,70.468,70.61,169529.0
2020-10-23 09:35:00,84.5,84.58,83.94,84.04,84378.0,70.5933,70.6601,70.1255,70.209,84378.0
2020-10-23 09:40:00,84.01,84.49,83.97,84.45,44780.0,70.1839,70.585,70.1505,70.5515,44780.0
2020-10-23 09:45:00,84.45,84.64,84.32,84.53,44011.0,70.5515,70.7103,70.4429,70.6184,44011.0
2020-10-23 09:50:00,84.54,84.9,84.51,84.89,41759.0,70.6267,70.9275,70.6017,70.9191,41759.0
2020-10-23 09:55:00,84.88,85.15,84.87,85.08,64461.0,70.9108,71.1363,70.9024,71.0779,64461.0
2020-10-23 10:00:00,85.07,85.08,84.89,84.92,58639.0,71.0695,71.0779,70.9191,70.9442,58639.0
2020-10-23 10:05:00,84.92,84.98,84.86,84.92,29340.0,70.9442,70.9943,70.8941,70.9442,29340.0
2020-10-23 10:10:00,84.92,84.94,84.79,84.83,43917.0,70.9442,70.9609,70.8356,70.869,43917.0
2020-10-23 10:15:00,84.83,84.84,84.68,84.71,100001.0,70.869,70.8774,70.7437,70.7687,100001.0
2020-10-23 10:20:00,84.72,84.8,84.63,84.71,100366.0,70.7771,70.8439,70.7019,70.7687,100366.0
2020-10-23 10:25:00,84.72,84.78,84.66,84.68,32370.0,70.7771,70.8272,70.727,70.7437,32370.0
2020-10-23 10:30:00,84.68,84.69,84.6,84.61,28485.0,70.7437,70.752,70.6768,70.6852,28485.0
2020-10-23 10:35:00,84.61,84.73,84.6,84.67,29994.0,70.6852,70.7855,70.6768,70.7353,29994.0
2020-10-23 10:40:00,84.67,84.76,84.63,84.76,35528.0,70.7353,70.8105,70.7019,70.8105,35528.0
2020-10-23 10:45:00,84.75,84.85,84.72,84.76,43997.0,70.8022,70.8857,70.7771,70.8105,43997.0
2020-10-23 10:50:00,84.77,84.83,84.72,84.73,30132.0,70.8189,70.869,70.7771,70.7855,30132.0
2020-10-23 10:55:00,84.74,84.93,84.74,84.91,34909.0,70.7938,70.9525,70.7938,70.9358,34909.0
2020-10-23 11:00:00,84.91,84.96,84.7,84.72,45643.0,70.9358,70.9776,70.7604,70.7771,45643.0
2020-10-23 11:05:00,84.72,84.77,84.63,84.73,30476.0,70.7771,70.8189,70.7019,70.7855,30476.0
2020-10-23 11:10:00,84.73,84.75,84.63,84.72,23934.0,70.7855,70.8022,70.7019,70.7771,23934.0
2020-10-23 11:15:00,84.72,84.81,84.7,84.74,57360.0,70.7771,70.8523,70.7604,70.7938,57360.0
2020-10-23 11:20:00,84.75,84.76,84.62,84.67,37081.0,70.8022,70.8105,70.6936,70.7353,37081.0
2020-10-23 11:25:00,84.68,84.78,84.64,84.75,39865.0,70.7437,70.8272,70.7103,70.8022,39865.0
2020-10-23 11:30:00,84.76,84.82,84.71,84.82,36975.0,70.8105,70.8606,70.7687,70.8606,36975.0
2020-10-23 11:35:00,84.82,84.84,84.72,84.74,44105.0,70.8606,70.8774,70.7771,70.7938,44105.0
2020-10-23 11:40:00,84.75,84.77,84.64,84.65,76697.0,70.8022,70.8189,70.7103,70.7186,76697.0
2020-10-23 11:45:00,84.65,84.68,84.5,84.54,46615.0,70.7186,70.7437,70.5933,70.6267,46615.0
2020-10-23 11:50:00,84.54,84.55,84.48,84.55,23416.0,70.6267,70.6351,70.5766,70.6351,23416.0
2020-10-23 11:55:00,84.54,84.73,84.53,84.73,23794.0,70.6267,70.7855,70.6184,70.7855,23794.0
2020-10-23 12:00:00,84.73,84.74,84.63,84.64,13825.0,70.7855,70.7938,70.7019,70.7103,13825.0
2020-10-23 12:05:00,84.65,84.65,84.55,84.55,17802.0,70.7186,70.7186,70.6351,70.6351,17802.0
2020-10-23 12:10:00,84.56,84.62,84.51,84.52,24162.0,70.6434,70.6936,70.6017,70.61,24162.0
2020-10-23 12:15:00,84.51,84.54,84.34,84.37,44568.0,70.6017,70.6267,70.4596,70.4847,44568.0
2020-10-23 12:20:00,84.35,84.35,84.13,84.18,33119.0,70.468,70.468,70.2842,70.326,33119.0
2020-10-23 12:25:00,84.18,84.21,84.14,84.19,30387.0,70.326,70.351,70.2926,70.3343,30387.0
2020-10-23 12:30:00,84.17,84.22,84.14,84.21,18855.0,70.3176,70.3594,70.2926,70.351,18855.0
2020-10-23 12:35:00,84.2,84.21,84.15,84.17,10729.0,70.3427,70.351,70.3009,70.3176,10729.0
2020-10-23 12:40:00,84.18,84.19,84.11,84.18,18365.0,70.326,70.3343,70.2675,70.326,18365.0
2020-10-23 12:45:00,84.19,84.19,84.09,84.15,19421.0,70.3343,70.3343,70.2508,70.3009,19421.0
2020-10-23 12:50:00,84.16,84.18,84.11,84.15,33189.0,70.3093,70.326,70.2675,70.3009,33189.0
2020-10-23 12:55:00,84.16,84.2,84.06,84.11,24095.0,70.3093,70.3427,70.2257,70.2675,24095.0
2020-10-23 13:00:00,84.09,84.21,84.08,84.21,19466.0,70.2508,70.351,70.2424,70.351,19466.0
2020-10-23 13:05:00,84.19,84.22,84.12,84.15,14424.0,70.3343,70.3594,70.2758,70.3009,14424.0
2020-10-23 13:10:00,84.13,84.17,84.11,84.15,17533.0,70.2842,70.3176,70.2675,70.3009,17533.0
2020-10-23 13:15:00,84.15,84.31,84.11,84.3,25232.0,70.3009,70.4346,70.2675,70.4262,25232.0
2020-10-23 13:20:00,84.29,84.36,84.27,84.29,24563.0,70.4179,70.4763,70.4012,70.4179,24563.0
2020-10-23 13:25:00,84.27,84.31,84.22,84.3,20077.0,70.4012,70.4346,70.3594,70.4262,20077.0
2020-10-23 13:30:00,84.29,84.31,84.12,84.14,18719.0,70.4179,70.4346,70.2758,70.2926,18719.0
2020-10-23 13:35:00,84.14,84.17,84.09,84.11,18807.0,70.2926,70.3176,70.2508,70.2675,18807.0
2020-10-23 13:40:00,84.11,84.15,84.07,84.14,18283.0,70.2675,70.3009,70.2341,70.2926,18283.0
2020-10-23 13:45:00,84.14,84.15,84.09,84.1,18205.0,70.2926,70.3009,70.2508,70.2591,18205.0
2020-10-23 13:50:00,84.1,84.2,84.09,84.16,33388.0,70.2591,70.3427,70.2508,70.3093,33388.0
2020-10-23 13:55:00,84.16,84.25,84.15,84.21,18144.0,70.3093,70.3845,70.3009,70.351,18144.0
2020-10-23 14:00:00,84.21,84.21,84.15,84.2,19965.0,70.351,70.351,70.3009,70.3427,19965.0
2020-10-23 14:05:00,84.19,84.27,84.19,84.26,25056.0,70.3343,70.4012,70.3343,70.3928,25056.0
2020-10-23 14:10:00,84.27,84.27,84.19,84.22,20166.0,70.4012,70.4012,70.3343,70.3594,20166.0
2020-10-23 14:15:00,84.22,84.35,84.21,84.3,20265.0,70.3594,70.468,70.351,70.4262,20265.0
2020-10-23 14:20:00,84.3,84.37,84.29,84.36,17418.0,70.4262,70.4847,70.4179,70.4763,17418.0
2020-10-23 14:25:00,84.35,84.35,84.3,84.34,21432.0,70.468,70.468,70.4262,70.4596,21432.0
2020-10-23 14:30:00,84.35,84.4,84.34,84.34,27108.0,70.468,70.5098,70.4596,70.4596,27108.0
2020-10-23 14:35:00,84.33,84.38,84.31,84.34,26392.0,70.4513,70.4931,70.4346,70.4596,26392.0
2020-10-23 14:40:00,84.34,84.36,84.29,84.3,24236.0,70.4596,70.4763,70.4179,70.4262,24236.0
2020-10-23 14:45:00,84.31,84.31,84.27,84.3,13862.0,70.4346,70.4346,70.4012,70.4262,13862.0
2020-10-23 14:50:00,84.31,84.34,84.28,84.3,17861.0,70.4346,70.4596,70.4095,70.4262,17861.0
2020-10-23 14:55:00,84.31,84.34,84.26,84.29,16864.0,70.4346,70.4596,70.3928,70.4179,16864.0
2020-10-23 15:00:00,84.3,84.33,84.26,84.31,20292.0,70.4262,70.4513,70.3928,70.4346,20292.0
2020-10-23 15:05:00,84.33,84.4,84.28,84.4,21464.0,70.4513,70.5098,70.4095,70.5098,21464.0
2020-10-23 15:10:00,84.41,84.51,84.4,84.47,31234.0,70.5181,70.6017,70.5098,70.5682,31234.0
2020-10-23 15:15:00,84.46,84.47,84.38,84.41,21646.0,70.5599,70.5682,70.4931,70.5181,21646.0
2020-10-23 15:20:00,84.41,84.45,84.4,84.41,21632.0,70.5181,70.5515,70.5098,70.5181,21632.0
2020-10-23 15:25:00,84.42,84.48,84.41,84.47,19666.0,70.5265,70.5766,70.5181,70.5682,19666.0
2020-10-23 15:30:00,84.46,84.52,84.43,84.48,50029.0,70.5599,70.61,70.5348,70.5766,50029.0
2020-10-23 15:35:00,84.47,84.5,84.45,84.47,46686.0,70.5682,70.5933,70.5515,70.5682,46686.0
2020-10-23 15:40:00,84.47,84.53,84.4,84.41,74967.0,70.5682,70.6184,70.5098,70.5181,74967.0
2020-10-23 15:45:00,84.4,84.49,84.38,84.48,46820.0,70.5098,70.585,70.4931,70.5766,46820.0
2020-10-23 15:50:00,84.48,84.49,84.43,84.47,108561.0,70.5766,70.585,70.5348,70.5682,108561.0
2020-10-23 15:55:00,84.46,84.48,84.28,84.36,218708.0,70.5599,70.5766,70.4095,70.4763,218708.0
2020-10-26 09:30:00,84.09,84.32,83.9,83.94,198099.0,70.2508,70.4429,70.0921,70.1255,198099.0
2020-10-26 09:35:00,83.89,83.93,83.72,83.86,61029.0,70.0837,70.1171,69.9417,70.0586,61029.0
2020-10-26 09:40:00,83.91,83.94,83.62,83.75,66457.0,70.1004,70.1255,69.8581,69.9667,66457.0
2020-10-26 09:45:00,83.72,83.83,83.66,83.69,34468.0,69.9417,70.0336,69.8916,69.9166,34468.0
2020-10-26 09:50:00,83.69,83.8,83.67,83.71,125007.0,69.9166,70.0085,69.8999,69.9333,125007.0
2020-10-26 09:55:00,83.71,83.82,83.68,83.68,50742.0,69.9333,70.0252,69.9083,69.9083,50742.0
2020-10-26 10:00:00,83.67,83.68,83.56,83.63,49095.0,69.8999,69.9083,69.808,69.8665,49095.0
2020-10-26 10:05:00,83.62,83.71,83.56,83.7,34430.0,69.8581,69.9333,69.808,69.925,34430.0
2020-10-26 10:10:00,83.71,83.73,83.53,83.63,54887.0,69.9333,69.95,69.7829,69.8665,54887.0
2020-10-26 10:15:00,83.65,83.68,83.59,83.64,46677.0,69.8832,69.9083,69.8331,69.8748,46677.0
2020-10-26 10:20:00,83.64,83.82,83.62,83.75,58746.0,69.8748,70.0252,69.8581,69.9667,58746.0
2020-10-26 10:25:00,83.75,83.76,83.6,83.63,33165.0,69.9667,69.9751,69.8414,69.8665,33165.0
2020-10-26 10:30:00,83.61,83.61,83.36,83.52,74103.0,69.8498,69.8498,69.6409,69.7746,74103.0
2020-10-26 10:35:00,83.51,83.52,83.3,83.37,61824.0,69.7662,69.7746,69.5908,69.6493,61824.0
2020-10-26 10:40:00,83.37,83.39,83.23,83.29,58406.0,69.6493,69.666,69.5323,69.5824,58406.0
2020-10-26 10:45:00,83.29,83.3,83.1,83.13,69156.0,69.5824,69.5908,69.4237,69.4488,69156.0
2020-10-26 10:50:00,83.15,83.21,82.98,83.09,118854.0,69.4655,69.5156,69.3235,69.4154,118854.0
2020-10-26 10:55:00,83.1,83.24,83.07,83.09,75809.0,69.4237,69.5407,69.3987,69.4154,75809.0
2020-10-26 11:00:00,83.1,83.13,82.98,83.04,65833.0,69.4237,69.4488,69.3235,69.3736,65833.0
2020-10-26 11:05:00,83.04,83.06,82.88,82.91,65500.0,69.3736,69.3903,69.2399,69.265,65500.0
2020-10-26 11:10:00,82.9,83.11,82.9,83.08,60444.0,69.2566,69.4321,69.2566,69.407,60444.0
2020-10-26 11:15:00,83.08,83.08,82.88,82.88,49095.0,69.407,69.407,69.2399,69.2399,49095.0
2020-10-26 11:20:00,82.88,82.99,82.81,82.94,92971.0,69.2399,69.3318,69.1814,69.29,92971.0
2020-10-26 11:25:00,82.95,83.06,82.9,83.01,81226.0,69.2984,69.3903,69.2566,69.3485,81226.0
2020-10-26 11:30:00,83.0,83.09,82.9,82.96,62953.0,69.3402,69.4154,69.2566,69.3068,62953.0
2020-10-26 11:35:00,82.97,83.17,82.97,83.15,23620.0,69.3151,69.4822,69.3151,69.4655,23620.0
2020-10-26 11:40:00,83.14,83.34,83.11,83.34,30910.0,69.4571,69.6242,69.4321,69.6242,30910.0
2020-10-26 11:45:00,83.34,83.45,83.27,83.41,36743.0,69.6242,69.7161,69.5657,69.6827,36743.0
2020-10-26 11:50:00,83.4,83.4,83.15,83.18,61651.0,69.6743,69.6743,69.4655,69.4905,61651.0
2020-10-26 11:55:00,83.22,83.3,83.19,83.21,37652.0,69.524,69.5908,69.4989,69.5156,37652.0
2020-10-26 12:00:00,83.19,83.25,83.1,83.12,171834.0,69.4989,69.549,69.4237,69.4404,171834.0
2020-10-26 12:05:00,83.12,83.23,83.1,83.2,39544.0,69.4404,69.5323,69.4237,69.5073,39544.0
2020-10-26 12:10:00,83.22,83.22,83.12,83.16,50533.0,69.524,69.524,69.4404,69.4738,50533.0
2020-10-26 12:15:00,83.17,83.24,83.14,83.22,31529.0,69.4822,69.5407,69.4571,69.524,31529.0
2020-10-26 12:20:00,83.23,83.25,83.06,83.09,41729.0,69.5323,69.549,69.3903,69.4154,41729.0
2020-10-26 12:25:00,83.09,83.12,83.04,83.08,26320.0,69.4154,69.4404,69.3736,69.407,26320.0
2020-10-26 12:30:00,83.06,83.06,82.9,83.01,138080.0,69.3903,69.3903,69.2566,69.3485,138080.0
2020-10-26 12:35:00,83.01,83.03,82.85,82.86,82309.0,69.3485,69.3652,69.2149,69.2232,82309.0
2020-10-26 12:40:00,82.87,83.01,82.85,83.01,69347.0,69.2316,69.3485,69.2149,69.3485,69347.0
2020-10-26 12:45:00,83.0,83.02,82.93,83.01,36217.0,69.3402,69.3569,69.2817,69.3485,36217.0
2020-10-26 12:50:00,83.02,83.25,83.02,83.25,53362.0,69.3569,69.549,69.3569,69.549,53362.0
2020-10-26 12:55:00,83.26,83.27,83.2,83.27,33446.0,69.5574,69.5657,69.5073,69.5657,33446.0
2020-10-26 13:00:00,83.26,83.28,83.21,83.26,27873.0,69.5574,69.5741,69.5156,69.5574,27873.0
2020-10-26 13:05:00,83.25,83.36,83.21,83.36,36378.0,69.549,69.6409,69.5156,69.6409,36378.0
2020-10-26 13:10:00,83.36,83.38,83.21,83.22,33552.0,69.6409,69.6576,69.5156,69.524,33552.0
2020-10-26 13:15:00,83.21,83.22,83.07,83.09,46631.0,69.5156,69.524,69.3987,69.4154,46631.0
2020-10-26 13:20:00,83.1,83.15,83.05,83.07,45266.0,69.4237,69.4655,69.3819,69.3987,45266.0
2020-10-26 13:25:00,83.06,83.13,83.04,83.06,29949.0,69.3903,69.4488,69.3736,69.3903,29949.0
2020-10-26 13:30:00,83.06,83.07,82.93,83.01,85264.0,69.3903,69.3987,69.2817,69.3485,85264.0
2020-10-26 13:35:00,83.01,83.1,82.97,83.06,45137.0,69.3485,69.4237,69.3151,69.3903,45137.0
2020-10-26 13:40:00,83.06,83.09,83.0,83.06,47213.0,69.3903,69.4154,69.3402,69.3903,47213.0
2020-10-26 13:45:00,83.06,83.24,83.06,83.21,30944.0,69.3903,69.5407,69.3903,69.5156,30944.0
2020-10-26 13:50:00,83.21,83.29,83.17,83.29,45616.0,69.5156,69.5824,69.4822,69.5824,45616.0
2020-10-26 13:55:00,83.28,83.39,83.24,83.38,29552.0,69.5741,69.666,69.5407,69.6576,29552.0
2020-10-26 14:00:00,83.38,83.45,83.32,83.45,43954.0,69.6576,69.7161,69.6075,69.7161,43954.0
2020-10-26 14:05:00,83.45,83.56,83.41,83.42,96530.0,69.7161,69.808,69.6827,69.691,96530.0
2020-10-26 14:10:00,83.42,83.53,83.41,83.48,27565.0,69.691,69.7829,69.6827,69.7412,27565.0
2020-10-26 14:15:00,83.48,83.62,83.48,83.59,18361.0,69.7412,69.8581,69.7412,69.8331,18361.0
2020-10-26 14:20:00,83.57,83.7,83.51,83.66,33865.0,69.8164,69.925,69.7662,69.8916,33865.0
2020-10-26 14:25:00,83.65,83.83,83.59,83.8,34989.0,69.8832,70.0336,69.8331,70.0085,34989.0
2020-10-26 14:30:00,83.8,83.82,83.68,83.76,33278.0,70.0085,70.0252,69.9083,69.9751,33278.0
2020-10-26 14:35:00,83.75,83.76,83.66,83.69,29791.0,69.9667,69.9751,69.8916,69.9166,29791.0
2020-10-26 14:40:00,83.69,83.79,83.64,83.69,34733.0,69.9166,70.0002,69.8748,69.9166,34733.0
2020-10-26 14:45:00,83.69,83.69,83.58,83.6,31177.0,69.9166,69.9166,69.8247,69.8414,31177.0
2020-10-26 14:50:00,83.61,83.74,83.61,83.69,40211.0,69.8498,69.9584,69.8498,69.9166,40211.0
2020-10-26 14:55:00,83.7,83.73,83.58,83.62,48286.0,69.925,69.95,69.8247,69.8581,48286.0
2020-10-26 15:00:00,83.63,83.7,83.53,83.53,127453.0,69.8665,69.925,69.7829,69.7829,127453.0
2020-10-26 15:05:00,83.53,83.55,83.35,83.39,67952.0,69.7829,69.7997,69.6326,69.666,67952.0
2020-10-26 15:10:00,83.38,83.42,83.21,83.25,36402.0,69.6576,69.691,69.5156,69.549,36402.0
2020-10-26 15:15:00,83.25,83.32,83.23,83.27,52634.0,69.549,69.6075,69.5323,69.5657,52634.0
2020-10-26 15:20:00,83.27,83.47,83.26,83.44,73564.0,69.5657,69.7328,69.5574,69.7078,73564.0
2020-10-26 15:25:00,83.45,83.57,83.44,83.5,69840.0,69.7161,69.8164,69.7078,69.7579,69840.0
2020-10-26 15:30:00,83.5,83.58,83.39,83.42,75127.0,69.7579,69.8247,69.666,69.691,75127.0
2020-10-26 15:35:00,83.42,83.46,83.34,83.42,99942.0,69.691,69.7245,69.6242,69.691,99942.0
2020-10-26 15:40:00,83.42,83.46,83.36,83.4,90775.0,69.691,69.7245,69.6409,69.6743,90775.0
2020-10-26 15:45:00,83.4,83.44,83.27,83.28,88224.0,69.6743,69.7078,69.5657,69.5741,88224.0
2020-10-26 15:50:00,83.29,83.7,83.25,83.68,204251.0,69.5824,69.925,69.549,69.9083,204251.0
2020-10-26 15:55:00,83.69,83.94,83.68,83.94,375598.0,69.9166,70.1255,69.9083,70.1255,375598.0
2020-10-27 09:30:00,84.0,84.0,83.45,83.93,152404.0,70.1756,70.1756,69.7161,70.1171,152404.0
2020-10-27 09:35:00,83.94,84.07,83.82,83.97,46916.0,70.1255,70.2341,70.0252,70.1505,46916.0
2020-10-27 09:40:00,83.95,83.98,83.73,83.8,75766.0,70.1338,70.1589,69.95,70.0085,75766.0
2020-10-27 09:45:00,83.79,83.89,83.7,83.81,69540.0,70.0002,70.0837,69.925,70.0169,69540.0
2020-10-27 09:50:00,83.82,84.0,83.65,84.0,121665.0,70.0252,70.1756,69.8832,70.1756,121665.0
2020-10-27 09:55:00,84.01,84.24,83.94,84.23,109850.0,70.1839,70.3761,70.1255,70.3677,109850.0
2020-10-27 10:00:00,84.23,84.26,83.98,84.11,97198.0,70.3677,70.3928,70.1589,70.2675,97198.0
2020-10-27 10:05:00,84.12,84.17,84.01,84.1,52862.0,70.2758,70.3176,70.1839,70.2591,52862.0
2020-10-27 10:10:00,84.09,84.18,83.96,83.96,62849.0,70.2508,70.326,70.1422,70.1422,62849.0
2020-10-27 10:15:00,83.97,84.01,83.8,83.8,61997.0,70.1505,70.1839,70.0085,70.0085,61997.0
2020-10-27 10:20:00,83.82,83.84,83.63,83.77,83044.0,70.0252,70.0419,69.8665,69.9834,83044.0
2020-10-27 10:25:00,83.78,83.79,83.6,83.68,48741.0,69.9918,70.0002,69.8414,69.9083,48741.0
2020-10-27 10:30:00,83.67,83.91,83.66,83.9,30775.0,69.8999,70.1004,69.8916,70.0921,30775.0
2020-10-27 10:35:00,83.91,83.94,83.78,83.91,39869.0,70.1004,70.1255,69.9918,70.1004,39869.0
2020-10-27 10:40:00,83.89,83.9,83.74,83.76,32615.0,70.0837,70.0921,69.9584,69.9751,32615.0
2020-10-27 10:45:00,83.76,83.96,83.73,83.92,272722.0,69.9751,70.1422,69.95,70.1088,272722.0
2020-10-27 10:50:00,83.92,84.04,83.75,83.76,67749.0,70.1088,70.209,69.9667,69.9751,67749.0
2020-10-27 10:55:00,83.78,83.79,83.64,83.67,40669.0,69.9918,70.0002,69.8748,69.8999,40669.0
2020-10-27 11:00:00,83.66,83.69,83.6,83.63,30188.0,69.8916,69.9166,69.8414,69.8665,30188.0
2020-10-27 11:05:00,83.64,83.79,83.61,83.73,23386.0,69.8748,70.0002,69.8498,69.95,23386.0
2020-10-27 11:10:00,83.73,83.83,83.72,83.78,55425.0,69.95,70.0336,69.9417,69.9918,55425.0
2020-10-27 11:15:00,83.78,83.81,83.66,83.74,63682.0,69.9918,70.0169,69.8916,69.9584,63682.0
2020-10-27 11:20:00,83.75,83.75,83.65,83.74,55593.0,69.9667,69.9667,69.8832,69.9584,55593.0
2020-10-27 11:25:00,83.73,83.79,83.65,83.65,51262.0,69.95,70.0002,69.8832,69.8832,51262.0
2020-10-27 11:30:00,83.66,83.72,83.6,83.7,44774.0,69.8916,69.9417,69.8414,69.925,44774.0
2020-10-27 11:35:00,83.69,83.81,83.66,83.79,38543.0,69.9166,70.0169,69.8916,70.0002,38543.0
2020-10-27 11:40:00,83.79,83.82,83.68,83.78,41538.0,70.0002,70.0252,69.9083,69.9918,41538.0
2020-10-27 11:45:00,83.78,83.9,83.78,83.87,28529.0,69.9918,70.0921,69.9918,70.067,28529.0
2020-10-27 11:50:00,83.88,83.98,83.86,83.94,23565.0,70.0753,70.1589,70.0586,70.1255,23565.0
2020-10-27 11:55:00,83.93,84.04,83.91,84.04,43565.0,70.1171,70.209,70.1004,70.209,43565.0
2020-10-27 12:00:00,84.04,84.1,84.0,84.06,26809.0,70.209,70.2591,70.1756,70.2257,26809.0
2020-10-27 12:05:00,84.06,84.13,84.06,84.08,23394.0,70.2257,70.2842,70.2257,70.2424,23394.0
2020-10-27 12:10:00,84.09,84.12,84.04,84.05,26504.0,70.2508,70.2758,70.209,70.2174,26504.0
2020-10-27 12:15:00,84.03,84.04,83.9,83.94,43967.0,70.2007,70.209,70.0921,70.1255,43967.0
2020-10-27 12:20:00,83.93,84.02,83.92,83.96,25329.0,70.1171,70.1923,70.1088,70.1422,25329.0
2020-10-27 12:25:00,83.96,84.01,83.94,83.99,29257.0,70.1422,70.1839,70.1255,70.1672,29257.0
2020-10-27 12:30:00,84.0,84.02,83.84,83.87,56293.0,70.1756,70.1923,70.0419,70.067,56293.0
2020-10-27 12:35:00,83.85,83.95,83.83,83.94,30252.0,70.0503,70.1338,70.0336,70.1255,30252.0
2020-10-27 12:40:00,83.94,83.97,83.84,83.86,23983.0,70.1255,70.1505,70.0419,70.0586,23983.0
2020-10-27 12:45:00,83.87,83.91,83.84,83.88,41226.0,70.067,70.1004,70.0419,70.0753,41226.0
2020-10-27 12:50:00,83.88,83.89,83.82,83.87,32765.0,70.0753,70.0837,70.0252,70.067,32765.0
2020-10-27 12:55:00,83.87,83.88,83.76,83.87,56276.0,70.067,70.0753,69.9751,70.067,56276.0
2020-10-27 13:00:00,83.87,83.88,83.8,83.81,40960.0,70.067,70.0753,70.0085,70.0169,40960.0
2020-10-27 13:05:00,83.81,83.82,83.64,83.66,56109.0,70.0169,70.0252,69.8748,69.8916,56109.0
2020-10-27 13:10:00,83.66,83.7,83.58,83.59,69671.0,69.8916,69.925,69.8247,69.8331,69671.0
2020-10-27 13:15:00,83.59,83.7,83.57,83.65,43576.0,69.8331,69.925,69.8164,69.8832,43576.0
2020-10-27 13:20:00,83.64,83.74,83.62,83.72,30073.0,69.8748,69.9584,69.8581,69.9417,30073.0
2020-10-27 13:25:00,83.71,83.9,83.7,83.87,57136.0,69.9333,70.0921,69.925,70.067,57136.0
2020-10-27 13:30:00,83.88,83.91,83.81,83.89,52475.0,70.0753,70.1004,70.0169,70.0837,52475.0
2020-10-27 13:35:00,83.88,83.9,83.79,83.81,21834.0,70.0753,70.0921,70.0002,70.0169,21834.0
2020-10-27 13:40:00,83.83,83.83,83.75,83.83,40176.0,70.0336,70.0336,69.9667,70.0336,40176.0
2020-10-27 13:45:00,83.82,83.88,83.77,83.88,46802.0,70.0252,70.0753,69.9834,70.0753,46802.0
2020-10-27 13:50:00,83.88,83.99,83.85,83.98,29370.0,70.0753,70.1672,70.0503,70.1589,29370.0
2020-10-27 13:55:00,83.98,84.02,83.96,83.98,49383.0,70.1589,70.1923,70.1422,70.1589,49383.0
2020-10-27 14:00:00,83.98,84.08,83.96,83.97,133266.0,70.1589,70.2424,70.1422,70.1505,133266.0
2020-10-27 14:05:00,83.99,83.99,83.92,83.93,29009.0,70.1672,70.1672,70.1088,70.1171,29009.0
2020-10-27 14:10:00,83.92,83.94,83.74,83.75,48969.0,70.1088,70.1255,69.9584,69.9667,48969.0
2020-10-27 14:15:00,83.75,83.76,83.59,83.59,33009.0,69.9667,69.9751,69.8331,69.8331,33009.0
2020-10-27 14:20:00,83.59,83.64,83.57,83.64,39057.0,69.8331,69.8748,69.8164,69.8748,39057.0
2020-10-27 14:25:00,83.64,83.68,83.6,83.66,67369.0,69.8748,69.9083,69.8414,69.8916,67369.0
2020-10-27 14:30:00,83.66,83.7,83.62,83.65,47005.0,69.8916,69.925,69.8581,69.8832,47005.0
2020-10-27 14:35:00,83.65,83.67,83.6,83.63,42515.0,69.8832,69.8999,69.8414,69.8665,42515.0
2020-10-27 14:40:00,83.63,83.68,83.6,83.61,34480.0,69.8665,69.9083,69.8414,69.8498,34480.0
2020-10-27 14:45:00,83.6,83.64,83.46,83.53,80042.0,69.8414,69.8748,69.7245,69.7829,80042.0
2020-10-27 14:50:00,83.51,83.53,83.43,83.49,57656.0,69.7662,69.7829,69.6994,69.7495,57656.0
2020-10-27 14:55:00,83.48,83.51,83.42,83.45,55312.0,69.7412,69.7662,69.691,69.7161,55312.0
2020-10-27 15:00:00,83.44,83.47,83.36,83.41,47414.0,69.7078,69.7328,69.6409,69.6827,47414.0
2020-10-27 15:05:00,83.4,83.42,83.23,83.29,68138.0,69.6743,69.691,69.5323,69.5824,68138.0
2020-10-27 15:10:00,83.29,83.3,83.22,83.25,60847.0,69.5824,69.5908,69.524,69.549,60847.0
2020-10-27 15:15:00,83.25,83.25,83.12,83.17,59081.0,69.549,69.549,69.4404,69.4822,59081.0
2020-10-27 15:20:00,83.18,83.32,83.17,83.26,43905.0,69.4905,69.6075,69.4822,69.5574,43905.0
2020-10-27 15:25:00,83.26,83.27,83.19,83.23,65566.0,69.5574,69.5657,69.4989,69.5323,65566.0
2020-10-27 15:30:00,83.23,83.28,83.16,83.2,43545.0,69.5323,69.5741,69.4738,69.5073,43545.0
2020-10-27 15:35:00,83.2,83.22,83.11,83.14,96296.0,69.5073,69.524,69.4321,69.4571,96296.0
2020-10-27 15:40:00,83.14,83.15,83.09,83.14,82663.0,69.4571,69.4655,69.4154,69.4571,82663.0
2020-10-27 15:45:00,83.14,83.16,83.0,83.01,109078.0,69.4571,69.4738,69.3402,69.3485,109078.0
2020-10-27 15:50:00,83.01,83.01,82.75,82.84,261603.0,69.3485,69.3485,69.1313,69.2065,261603.0
2020-10-27 15:55:00,82.85,82.89,82.68,82.72,338880.0,69.2149,69.2483,69.0728,69.1063,338880.0
2020-10-28 09:30:00,81.32,81.88,80.63,81.83,441439.0,67.9367,68.4045,67.3602,68.3627,441439.0
2020-10-28 09:35:00,81.89,81.92,81.62,81.8,76640.0,68.4129,68.4379,68.1873,68.3377,76640.0
2020-10-28 09:40:00,81.79,82.17,81.72,82.09,88774.0,68.3293,68.6468,68.2708,68.5799,88774.0
2020-10-28 09:45:00,82.08,82.21,81.67,81.71,87087.0,68.5716,68.6802,68.2291,68.2625,87087.0
2020-10-28 09:50:00,81.7,81.8,81.58,81.7,101013.0,68.2541,68.3377,68.1539,68.2541,101013.0
2020-10-28 09:55:00,81.68,81.82,81.56,81.81,63033.0,68.2374,68.3544,68.1372,68.346,63033.0
2020-10-28 10:00:00,81.8,81.83,81.41,81.46,94290.0,68.3377,68.3627,68.0118,68.0536,94290.0
2020-10-28 10:05:00,81.45,81.49,81.31,81.32,108559.0,68.0453,68.0787,67.9283,67.9367,108559.0
2020-10-28 10:10:00,81.31,81.34,81.13,81.18,67985.0,67.9283,67.9534,67.7779,67.8197,67985.0
2020-10-28 10:15:00,81.17,81.23,80.91,80.95,116389.0,67.8113,67.8615,67.5941,67.6276,116389.0
2020-10-28 10:20:00,80.93,80.94,80.71,80.72,105533.0,67.6108,67.6192,67.4271,67.4354,105533.0
2020-10-28 10:25:00,80.72,80.83,80.55,80.72,138690.0,67.4354,67.5273,67.2934,67.4354,138690.0
2020-10-28 10:30:00,80.72,80.88,80.66,80.72,131866.0,67.4354,67.5691,67.3853,67.4354,131866.0
2020-10-28 10:35:00,80.72,80.85,80.69,80.78,74648.0,67.4354,67.544,67.4103,67.4855,74648.0
2020-10-28 10:40:00,80.77,80.92,80.72,80.73,92275.0,67.4772,67.6025,67.4354,67.4438,92275.0
2020-10-28 10:45:00,80.73,80.74,80.45,80.47,70943.0,67.4438,67.4521,67.2098,67.2265,70943.0
2020-10-28 10:50:00,80.48,80.5,80.25,80.37,94688.0,67.2349,67.2516,67.0428,67.143,94688.0
2020-10-28 10:55:00,80.36,80.42,80.23,80.38,62494.0,67.1347,67.1848,67.026,67.1514,62494.0
2020-10-28 11:00:00,80.36,80.44,80.27,80.31,67300.0,67.1347,67.2015,67.0595,67.0929,67300.0
2020-10-28 11:05:00,80.33,80.58,80.28,80.5,143012.0,67.1096,67.3184,67.0678,67.2516,143012.0
2020-10-28 11:10:00,80.49,80.6,80.43,80.56,71069.0,67.2433,67.3352,67.1931,67.3017,71069.0
2020-10-28 11:15:00,80.54,80.54,80.41,80.46,111457.0,67.285,67.285,67.1764,67.2182,111457.0
2020-10-28 11:20:00,80.47,80.54,80.28,80.3,64698.0,67.2265,67.285,67.0678,67.0845,64698.0
2020-10-28 11:25:00,80.31,80.48,80.27,80.47,75678.0,67.0929,67.2349,67.0595,67.2265,75678.0
2020-10-28 11:30:00,80.46,80.46,80.3,80.32,57879.0,67.2182,67.2182,67.0845,67.1012,57879.0
2020-10-28 11:35:00,80.34,80.54,80.34,80.52,55166.0,67.1179,67.285,67.1179,67.2683,55166.0
2020-10-28 11:40:00,80.51,80.74,80.47,80.72,74088.0,67.26,67.4521,67.2265,67.4354,74088.0
2020-10-28 11:45:00,80.7,80.99,80.68,80.94,166517.0,67.4187,67.661,67.402,67.6192,166517.0
2020-10-28 11:50:00,80.94,81.02,80.88,80.91,110550.0,67.6192,67.686,67.5691,67.5941,110550.0
2020-10-28 11:55:00,80.92,81.08,80.89,80.96,139507.0,67.6025,67.7362,67.5774,67.6359,139507.0
2020-10-28 12:00:00,80.96,81.1,80.92,81.06,126831.0,67.6359,67.7529,67.6025,67.7194,126831.0
2020-10-28 12:05:00,81.08,81.22,81.05,81.06,75277.0,67.7362,67.8531,67.7111,67.7194,75277.0
2020-10-28 12:10:00,81.05,81.12,80.96,81.05,64471.0,67.7111,67.7696,67.6359,67.7111,64471.0
2020-10-28 12:15:00,81.08,81.11,80.96,81.04,113222.0,67.7362,67.7612,67.6359,67.7027,113222.0
2020-10-28 12:20:00,81.04,81.06,80.93,81.0,60284.0,67.7027,67.7194,67.6108,67.6693,60284.0
2020-10-28 12:25:00,81.0,81.03,80.76,80.76,53117.0,67.6693,67.6944,67.4688,67.4688,53117.0
2020-10-28 12:30:00,80.77,80.89,80.75,80.85,58454.0,67.4772,67.5774,67.4605,67.544,58454.0
2020-10-28 12:35:00,80.85,80.87,80.7,80.71,84480.0,67.544,67.5607,67.4187,67.4271,84480.0
2020-10-28 12:40:00,80.71,80.72,80.6,80.69,55314.0,67.4271,67.4354,67.3352,67.4103,55314.0
2020-10-28 12:45:00,80.68,80.69,80.54,80.57,52677.0,67.402,67.4103,67.285,67.3101,52677.0
2020-10-28 12:50:00,80.56,80.63,80.46,80.58,96289.0,67.3017,67.3602,67.2182,67.3184,96289.0
2020-10-28 12:55:00,80.57,80.69,80.55,80.66,108528.0,67.3101,67.4103,67.2934,67.3853,108528.0
2020-10-28 13:00:00,80.62,80.64,80.4,80.54,103734.0,67.3519,67.3686,67.1681,67.285,103734.0
2020-10-28 13:05:00,80.54,80.65,80.49,80.51,55900.0,67.285,67.3769,67.2433,67.26,55900.0
2020-10-28 13:10:00,80.5,80.51,80.37,80.47,74748.0,67.2516,67.26,67.143,67.2265,74748.0
2020-10-28 13:15:00,80.46,80.5,80.31,80.48,73302.0,67.2182,67.2516,67.0929,67.2349,73302.0
2020-10-28 13:20:00,80.47,80.47,80.27,80.32,72181.0,67.2265,67.2265,67.0595,67.1012,72181.0
2020-10-28 13:25:00,80.34,80.43,80.31,80.43,115375.0,67.1179,67.1931,67.0929,67.1931,115375.0
2020-10-28 13:30:00,80.42,80.49,80.33,80.4,94380.0,67.1848,67.2433,67.1096,67.1681,94380.0
2020-10-28 13:35:00,80.39,80.62,80.38,80.51,103142.0,67.1597,67.3519,67.1514,67.26,103142.0
2020-10-28 13:40:00,80.51,80.55,80.39,80.41,61748.0,67.26,67.2934,67.1597,67.1764,61748.0
2020-10-28 13:45:00,80.39,80.41,80.29,80.29,83473.0,67.1597,67.1764,67.0762,67.0762,83473.0
2020-10-28 13:50:00,80.32,80.38,80.28,80.37,85791.0,67.1012,67.1514,67.0678,67.143,85791.0
2020-10-28 13:55:00,80.36,80.46,80.31,80.43,77795.0,67.1347,67.2182,67.0929,67.1931,77795.0
2020-10-28 14:00:00,80.43,80.57,80.38,80.53,131344.0,67.1931,67.3101,67.1514,67.2767,131344.0
2020-10-28 14:05:00,80.53,80.59,80.48,80.55,88706.0,67.2767,67.3268,67.2349,67.2934,88706.0
2020-10-28 14:10:00,80.55,80.57,80.46,80.5,85589.0,67.2934,67.3101,67.2182,67.2516,85589.0
2020-10-28 14:15:00,80.49,80.52,80.44,80.5,57723.0,67.2433,67.2683,67.2015,67.2516,57723.0
2020-10-28 14:20:00,80.5,80.77,80.49,80.77,94183.0,67.2516,67.4772,67.2433,67.4772,94183.0
2020-10-28 14:25:00,80.75,80.82,80.71,80.76,101364.0,67.4605,67.5189,67.4271,67.4688,101364.0
2020-10-28 14:30:00,80.76,80.8,80.61,80.7,76970.0,67.4688,67.5022,67.3435,67.4187,76970.0
2020-10-28 14:35:00,80.7,80.71,80.46,80.51,67142.0,67.4187,67.4271,67.2182,67.26,67142.0
2020-10-28 14:40:00,80.51,80.63,80.51,80.59,53874.0,67.26,67.3602,67.26,67.3268,53874.0
2020-10-28 14:45:00,80.59,80.73,80.55,80.7,58487.0,67.3268,67.4438,67.2934,67.4187,58487.0
2020-10-28 14:50:00,80.69,80.75,80.5,80.51,62400.0,67.4103,67.4605,67.2516,67.26,62400.0
2020-10-28 14:55:00,80.51,80.88,80.51,80.77,98170.0,67.26,67.5691,67.26,67.4772,98170.0
2020-10-28 15:00:00,80.78,80.81,80.58,80.61,55528.0,67.4855,67.5106,67.3184,67.3435,55528.0
2020-10-28 15:05:00,80.59,80.81,80.58,80.77,99484.0,67.3268,67.5106,67.3184,67.4772,99484.0
2020-10-28 15:10:00,80.77,80.82,80.66,80.78,77146.0,67.4772,67.5189,67.3853,67.4855,77146.0
2020-10-28 15:15:00,80.76,80.8,80.69,80.73,85097.0,67.4688,67.5022,67.4103,67.4438,85097.0
2020-10-28 15:20:00,80.73,80.96,80.67,80.94,93779.0,67.4438,67.6359,67.3936,67.6192,93779.0
2020-10-28 15:25:00,80.94,80.98,80.84,80.87,111108.0,67.6192,67.6526,67.5357,67.5607,111108.0
2020-10-28 15:30:00,80.86,81.05,80.84,81.03,137881.0,67.5524,67.7111,67.5357,67.6944,137881.0
2020-10-28 15:35:00,81.02,81.04,80.73,80.75,84135.0,67.686,67.7027,67.4438,67.4605,84135.0
2020-10-28 15:40:00,80.76,80.94,80.75,80.86,83989.0,67.4688,67.6192,67.4605,67.5524,83989.0
2020-10-28 15:45:00,80.86,80.88,80.73,80.85,116647.0,67.5524,67.5691,67.4438,67.544,116647.0
2020-10-28 15:50:00,80.85,80.89,80.66,80.75,154437.0,67.544,67.5774,67.3853,67.4605,154437.0
2020-10-28 15:55:00,80.77,80.78,80.42,80.5,514476.0,67.4772,67.4855,67.1848,67.2516,514476.0
2020-10-29 09:30:00,80.5,80.91,79.92,79.92,370907.0,67.2516,67.5941,66.7671,66.7671,370907.0
2020-10-29 09:35:00,79.9,79.92,79.37,79.44,166574.0,66.7504,66.7671,66.3076,66.3661,166574.0
2020-10-29 09:40:00,79.42,79.44,79.11,79.39,96613.0,66.3494,66.3661,66.0904,66.3243,96613.0
2020-10-29 09:45:00,79.39,79.77,79.36,79.77,90190.0,66.3243,66.6418,66.2992,66.6418,90190.0
2020-10-29 09:50:00,79.77,80.01,79.72,79.96,82543.0,66.6418,66.8423,66.6,66.8005,82543.0
2020-10-29 09:55:00,79.95,80.14,79.89,79.98,115764.0,66.7921,66.9509,66.742,66.8172,115764.0
2020-10-29 10:00:00,79.97,80.58,79.92,80.53,187676.0,66.8088,67.3184,66.7671,67.2767,187676.0
2020-10-29 10:05:00,80.53,80.53,80.18,80.5,98349.0,67.2767,67.2767,66.9843,67.2516,98349.0
2020-10-29 10:10:00,80.51,80.63,80.02,80.17,142412.0,67.26,67.3602,66.8506,66.9759,142412.0
2020-10-29 10:15:00,80.18,80.47,80.13,80.42,55582.0,66.9843,67.2265,66.9425,67.1848,55582.0
2020-10-29 10:20:00,80.45,80.62,80.4,80.46,72163.0,67.2098,67.3519,67.1681,67.2182,72163.0
2020-10-29 10:25:00,80.45,80.52,80.17,80.37,78301.0,67.2098,67.2683,66.9759,67.143,78301.0
2020-10-29 10:30:00,80.41,80.47,80.29,80.42,43208.0,67.1764,67.2265,67.0762,67.1848,43208.0
2020-10-29 10:35:00,80.43,80.64,80.39,80.63,50175.0,67.1931,67.3686,67.1597,67.3602,50175.0
2020-10-29 10:40:00,80.64,80.69,80.46,80.59,37620.0,67.3686,67.4103,67.2182,67.3268,37620.0
2020-10-29 10:45:00,80.58,80.68,80.53,80.63,46756.0,67.3184,67.402,67.2767,67.3602,46756.0
2020-10-29 10:50:00,80.62,80.63,80.36,80.45,49140.0,67.3519,67.3602,67.1347,67.2098,49140.0
2020-10-29 10:55:00,80.48,80.56,80.33,80.51,69437.0,67.2349,67.3017,67.1096,67.26,69437.0
2020-10-29 11:00:00,80.51,80.61,80.43,80.5,134134.0,67.26,67.3435,67.1931,67.2516,134134.0
2020-10-29 11:05:00,80.49,80.63,80.48,80.49,74632.0,67.2433,67.3602,67.2349,67.2433,74632.0
2020-10-29 11:10:00,80.48,80.59,80.43,80.57,55685.0,67.2349,67.3268,67.1931,67.3101,55685.0
2020-10-29 11:15:00,80.57,80.73,80.52,80.71,43724.0,67.3101,67.4438,67.2683,67.4271,43724.0
2020-10-29 11:20:00,80.7,80.79,80.62,80.77,48807.0,67.4187,67.4939,67.3519,67.4772,48807.0
2020-10-29 11:25:00,80.77,80.77,80.44,80.46,72973.0,67.4772,67.4772,67.2015,67.2182,72973.0
2020-10-29 11:30:00,80.45,80.5,80.31,80.35,112950.0,67.2098,67.2516,67.0929,67.1263,112950.0
2020-10-29 11:35:00,80.38,80.57,80.35,80.44,90807.0,67.1514,67.3101,67.1263,67.2015,90807.0
2020-10-29 11:40:00,80.44,80.45,80.04,80.07,80214.0,67.2015,67.2098,66.8673,66.8924,80214.0
2020-10-29 11:45:00,80.06,80.43,80.06,80.32,69363.0,66.884,67.1931,66.884,67.1012,69363.0
2020-10-29 11:50:00,80.31,80.36,80.22,80.24,54914.0,67.0929,67.1347,67.0177,67.0344,54914.0
2020-10-29 11:55:00,80.24,80.45,80.18,80.45,92737.0,67.0344,67.2098,66.9843,67.2098,92737.0
2020-10-29 12:00:00,80.45,80.46,80.26,80.33,75048.0,67.2098,67.2182,67.0511,67.1096,75048.0
2020-10-29 12:05:00,80.33,80.44,80.28,80.35,41079.0,67.1096,67.2015,67.0678,67.1263,41079.0
2020-10-29 12:10:00,80.33,80.45,80.31,80.43,53906.0,67.1096,67.2098,67.0929,67.1931,53906.0
2020-10-29 12:15:00,80.43,80.48,80.39,80.45,58650.0,67.1931,67.2349,67.1597,67.2098,58650.0
2020-10-29 12:20:00,80.45,80.48,80.32,80.32,57963.0,67.2098,67.2349,67.1012,67.1012,57963.0
2020-10-29 12:25:00,80.33,80.37,80.25,80.27,38688.0,67.1096,67.143,67.0428,67.0595,38688.0
2020-10-29 12:30:00,80.27,80.28,80.15,80.23,88751.0,67.0595,67.0678,66.9592,67.026,88751.0
2020-10-29 12:35:00,80.25,80.38,80.25,80.36,54939.0,67.0428,67.1514,67.0428,67.1347,54939.0
2020-10-29 12:40:00,80.36,80.45,80.32,80.42,41114.0,67.1347,67.2098,67.1012,67.1848,41114.0
2020-10-29 12:45:00,80.42,80.43,80.26,80.42,46180.0,67.1848,67.1931,67.0511,67.1848,46180.0
2020-10-29 12:50:00,80.43,80.46,80.29,80.44,33268.0,67.1931,67.2182,67.0762,67.2015,33268.0
2020-10-29 12:55:00,80.45,80.47,80.34,80.35,37010.0,67.2098,67.2265,67.1179,67.1263,37010.0
2020-10-29 13:00:00,80.36,80.4,80.32,80.34,25983.0,67.1347,67.1681,67.1012,67.1179,25983.0
2020-10-29 13:05:00,80.34,80.34,80.09,80.13,45645.0,67.1179,67.1179,66.9091,66.9425,45645.0
2020-10-29 13:10:00,80.14,80.24,80.08,80.19,32274.0,66.9509,67.0344,66.9007,66.9926,32274.0
2020-10-29 13:15:00,80.21,80.23,80.09,80.11,33536.0,67.0093,67.026,66.9091,66.9258,33536.0
2020-10-29 13:20:00,80.12,80.33,80.11,80.3,41169.0,66.9342,67.1096,66.9258,67.0845,41169.0
2020-10-29 13:25:00,80.29,80.44,80.29,80.4,39108.0,67.0762,67.2015,67.0762,67.1681,39108.0
2020-10-29 13:30:00,80.41,80.61,80.41,80.59,49568.0,67.1764,67.3435,67.1764,67.3268,49568.0
2020-10-29 13:35:00,80.6,80.69,80.56,80.64,54619.0,67.3352,67.4103,67.3017,67.3686,54619.0
2020-10-29 13:40:00,80.64,80.7,80.6,80.69,42346.0,67.3686,67.4187,67.3352,67.4103,42346.0
2020-10-29 13:45:00,80.68,80.85,80.68,80.85,34736.0,67.402,67.544,67.402,67.544,34736.0
2020-10-29 13:50:00,80.86,81.02,80.82,80.99,46303.0,67.5524,67.686,67.5189,67.661,46303.0
2020-10-29 13:55:00,80.99,81.19,80.95,81.14,57785.0,67.661,67.8281,67.6276,67.7863,57785.0
2020-10-29 14:00:00,81.13,81.3,81.11,81.26,74638.0,67.7779,67.92,67.7612,67.8865,74638.0
2020-10-29 14:05:00,81.27,81.36,81.21,81.3,57716.0,67.8949,67.9701,67.8448,67.92,57716.0
2020-10-29 14:10:00,81.3,81.37,81.14,81.16,56139.0,67.92,67.9784,67.7863,67.803,56139.0
2020-10-29 14:15:00,81.16,81.26,81.05,81.25,75290.0,67.803,67.8865,67.7111,67.8782,75290.0
2020-10-29 14:20:00,81.25,81.28,81.16,81.22,66207.0,67.8782,67.9032,67.803,67.8531,66207.0
2020-10-29 14:25:00,81.22,81.33,81.2,81.23,78161.0,67.8531,67.945,67.8364,67.8615,78161.0
2020-10-29 14:30:00,81.22,81.32,81.21,81.3,84681.0,67.8531,67.9367,67.8448,67.92,84681.0
2020-10-29 14:35:00,81.3,81.3,81.02,81.11,105426.0,67.92,67.92,67.686,67.7612,105426.0
2020-10-29 14:40:00,81.12,81.25,81.08,81.23,51835.0,67.7696,67.8782,67.7362,67.8615,51835.0
2020-10-29 14:45:00,81.22,81.23,81.02,81.1,61273.0,67.8531,67.8615,67.686,67.7529,61273.0
2020-10-29 14:50:00,81.12,81.14,81.04,81.12,66921.0,67.7696,67.7863,67.7027,67.7696,66921.0
2020-10-29 14:55:00,81.11,81.17,81.03,81.09,55153.0,67.7612,67.8113,67.6944,67.7445,55153.0
2020-10-29 15:00:00,81.1,81.16,80.99,81.09,57882.0,67.7529,67.803,67.661,67.7445,57882.0
2020-10-29 15:05:00,81.08,81.16,81.08,81.12,36150.0,67.7362,67.803,67.7362,67.7696,36150.0
2020-10-29 15:10:00,81.11,81.14,80.95,81.0,67158.0,67.7612,67.7863,67.6276,67.6693,67158.0
2020-10-29 15:15:00,81.0,81.0,80.82,80.94,67979.0,67.6693,67.6693,67.5189,67.6192,67979.0
2020-10-29 15:20:00,80.94,81.0,80.89,80.94,78029.0,67.6192,67.6693,67.5774,67.6192,78029.0
2020-10-29 15:25:00,80.95,81.11,80.91,81.11,86762.0,67.6276,67.7612,67.5941,67.7612,86762.0
2020-10-29 15:30:00,81.12,81.17,81.05,81.06,72765.0,67.7696,67.8113,67.7111,67.7194,72765.0
2020-10-29 15:35:00,81.06,81.07,80.9,80.96,97742.0,67.7194,67.7278,67.5858,67.6359,97742.0
2020-10-29 15:40:00,80.95,81.01,80.85,80.9,93711.0,67.6276,67.6777,67.544,67.5858,93711.0
2020-10-29 15:45:00,80.9,81.18,80.88,81.17,199066.0,67.5858,67.8197,67.5691,67.8113,199066.0
2020-10-29 15:50:00,81.17,81.22,81.0,81.16,204719.0,67.8113,67.8531,67.6693,67.803,204719.0
2020-10-29 15:55:00,81.17,81.17,80.66,80.69,296265.0,67.8113,67.8113,67.3853,67.4103,296265.0
2020-10-30 09:30:00,83.2,85.3,83.0,85.23,744841.0,69.5073,71.2616,69.3402,71.2032,744841.0
2020-10-30 09:35:00,85.2,85.35,84.23,84.54,563191.0,71.1781,71.3034,70.3677,70.6267,563191.0
2020-10-30 09:40:00,84.53,84.95,84.26,84.51,362473.0,70.6184,70.9692,70.3928,70.6017,362473.0
2020-10-30 09:45:00,84.54,85.45,84.47,84.95,371709.0,70.6267,71.387,70.5682,70.9692,371709.0
2020-10-30 09:50:00,84.93,85.23,84.55,85.06,290687.0,70.9525,71.2032,70.6351,71.0611,290687.0
2020-10-30 09:55:00,85.07,85.28,84.89,85.13,205321.0,71.0695,71.2449,70.9191,71.1196,205321.0
2020-10-30 10:00:00,85.11,85.49,84.83,85.44,305232.0,71.1029,71.4204,70.869,71.3786,305232.0
2020-10-30 10:05:00,85.45,85.94,85.35,85.83,354464.0,71.387,71.7963,71.3034,71.7044,354464.0
2020-10-30 10:10:00,85.83,85.85,85.52,85.74,206659.0,71.7044,71.7211,71.4454,71.6292,206659.0
2020-10-30 10:15:00,85.72,86.14,85.66,86.1,327987.0,71.6125,71.9634,71.5624,71.93,327987.0
2020-10-30 10:20:00,86.09,86.12,85.77,85.77,462391.0,71.9216,71.9467,71.6543,71.6543,462391.0
2020-10-30 10:25:00,85.77,85.96,85.46,85.68,423452.0,71.6543,71.813,71.3953,71.5791,423452.0
2020-10-30 10:30:00,85.69,85.8,85.56,85.74,120785.0,71.5875,71.6794,71.4789,71.6292,120785.0
2020-10-30 10:35:00,85.73,85.76,85.41,85.64,151334.0,71.6209,71.6459,71.3535,71.5457,151334.0
2020-10-30 10:40:00,85.66,85.66,85.04,85.19,217703.0,71.5624,71.5624,71.0444,71.1697,217703.0
2020-10-30 10:45:00,85.22,85.36,84.75,84.83,138031.0,71.1948,71.3118,70.8022,70.869,138031.0
2020-10-30 10:50:00,84.84,85.25,84.72,85.19,123317.0,70.8774,71.2199,70.7771,71.1697,123317.0
2020-10-30 10:55:00,85.18,85.2,84.48,84.5,139231.0,71.1614,71.1781,70.5766,70.5933,139231.0
2020-10-30 11:00:00,84.48,84.95,84.47,84.78,120675.0,70.5766,70.9692,70.5682,70.8272,120675.0
2020-10-30 11:05:00,84.75,84.78,84.51,84.52,94832.0,70.8022,70.8272,70.6017,70.61,94832.0
2020-10-30 11:10:00,84.5,84.98,84.48,84.98,90001.0,70.5933,70.9943,70.5766,70.9943,90001.0
2020-10-30 11:15:00,84.97,84.98,84.57,84.73,128625.0,70.986,70.9943,70.6518,70.7855,128625.0
2020-10-30 11:20:00,84.72,84.92,84.57,84.77,84876.0,70.7771,70.9442,70.6518,70.8189,84876.0
2020-10-30 11:25:00,84.78,84.91,84.41,84.46,91214.0,70.8272,70.9358,70.5181,70.5599,91214.0
2020-10-30 11:30:00,84.45,84.48,84.08,84.18,110364.0,70.5515,70.5766,70.2424,70.326,110364.0
2020-10-30 11:35:00,84.19,84.37,84.07,84.28,80433.0,70.3343,70.4847,70.2341,70.4095,80433.0
2020-10-30 11:40:00,84.27,84.4,84.13,84.23,68653.0,70.4012,70.5098,70.2842,70.3677,68653.0
2020-10-30 11:45:00,84.22,84.61,84.14,84.61,87341.0,70.3594,70.6852,70.2926,70.6852,87341.0
2020-10-30 11:50:00,84.6,84.91,84.59,84.8,101318.0,70.6768,70.9358,70.6685,70.8439,101318.0
2020-10-30 11:55:00,84.79,85.1,84.73,84.88,137338.0,70.8356,71.0946,70.7855,70.9108,137338.0
2020-10-30 12:00:00,84.86,84.93,84.73,84.88,122061.0,70.8941,70.9525,70.7855,70.9108,122061.0
2020-10-30 12:05:00,84.85,84.85,84.34,84.37,98313.0,70.8857,70.8857,70.4596,70.4847,98313.0
2020-10-30 12:10:00,84.37,84.41,84.18,84.22,69978.0,70.4847,70.5181,70.326,70.3594,69978.0
2020-10-30 12:15:00,84.22,84.4,84.01,84.31,108250.0,70.3594,70.5098,70.1839,70.4346,108250.0
2020-10-30 12:20:00,84.3,84.53,84.23,84.42,75292.0,70.4262,70.6184,70.3677,70.5265,75292.0
2020-10-30 12:25:00,84.43,84.58,84.35,84.42,80982.0,70.5348,70.6601,70.468,70.5265,80982.0
2020-10-30 12:30:00,84.42,84.42,84.14,84.16,74976.0,70.5265,70.5265,70.2926,70.3093,74976.0
2020-10-30 12:35:00,84.16,84.23,84.08,84.14,65760.0,70.3093,70.3677,70.2424,70.2926,65760.0
2020-10-30 12:40:00,84.15,84.18,84.04,84.12,92280.0,70.3009,70.326,70.209,70.2758,92280.0
2020-10-30 12:45:00,84.11,84.31,84.03,84.27,63582.0,70.2675,70.4346,70.2007,70.4012,63582.0
2020-10-30 12:50:00,84.27,84.42,84.11,84.32,58079.0,70.4012,70.5265,70.2675,70.4429,58079.0
2020-10-30 12:55:00,84.32,84.35,84.17,84.24,60717.0,70.4429,70.468,70.3176,70.3761,60717.0
2020-10-30 13:00:00,84.24,84.31,84.11,84.18,114481.0,70.3761,70.4346,70.2675,70.326,114481.0
2020-10-30 13:05:00,84.16,84.54,84.1,84.53,95544.0,70.3093,70.6267,70.2591,70.6184,95544.0
2020-10-30 13:10:00,84.5,84.5,84.13,84.16,55949.0,70.5933,70.5933,70.2842,70.3093,55949.0
2020-10-30 13:15:00,84.15,84.35,84.07,84.22,71426.0,70.3009,70.468,70.2341,70.3594,71426.0
2020-10-30 13:20:00,84.21,84.37,84.15,84.33,49474.0,70.351,70.4847,70.3009,70.4513,49474.0
2020-10-30 13:25:00,84.33,84.5,84.26,84.43,41385.0,70.4513,70.5933,70.3928,70.5348,41385.0
2020-10-30 13:30:00,84.41,84.43,84.24,84.27,52118.0,70.5181,70.5348,70.3761,70.4012,52118.0
2020-10-30 13:35:00,84.26,84.36,84.12,84.34,88619.0,70.3928,70.4763,70.2758,70.4596,88619.0
2020-10-30 13:40:00,84.34,84.36,84.14,84.27,85214.0,70.4596,70.4763,70.2926,70.4012,85214.0
2020-10-30 13:45:00,84.25,84.37,84.23,84.33,68256.0,70.3845,70.4847,70.3677,70.4513,68256.0
2020-10-30 13:50:00,84.33,84.45,84.24,84.4,70822.0,70.4513,70.5515,70.3761,70.5098,70822.0
2020-10-30 13:55:00,84.39,84.52,84.34,84.46,53314.0,70.5014,70.61,70.4596,70.5599,53314.0
2020-10-30 14:00:00,84.47,84.47,84.21,84.4,45864.0,70.5682,70.5682,70.351,70.5098,45864.0
2020-10-30 14:05:00,84.39,84.78,84.36,84.73,74769.0,70.5014,70.8272,70.4763,70.7855,74769.0
2020-10-30 14:10:00,84.73,84.75,84.44,84.46,105933.0,70.7855,70.8022,70.5432,70.5599,105933.0
2020-10-30 14:15:00,84.45,84.45,84.29,84.32,61515.0,70.5515,70.5515,70.4179,70.4429,61515.0
2020-10-30 14:20:00,84.32,84.6,84.31,84.44,73199.0,70.4429,70.6768,70.4346,70.5432,73199.0
2020-10-30 14:25:00,84.44,84.52,84.25,84.31,145298.0,70.5432,70.61,70.3845,70.4346,145298.0
2020-10-30 14:30:00,84.31,84.35,84.15,84.23,44771.0,70.4346,70.468,70.3009,70.3677,44771.0
2020-10-30 14:35:00,84.23,84.23,84.02,84.04,92883.0,70.3677,70.3677,70.1923,70.209,92883.0
2020-10-30 14:40:00,84.02,84.08,83.97,84.02,120559.0,70.1923,70.2424,70.1505,70.1923,120559.0
2020-10-30 14:45:00,84.01,84.2,83.87,84.17,80250.0,70.1839,70.3427,70.067,70.3176,80250.0
2020-10-30 14:50:00,84.14,84.2,84.02,84.18,55860.0,70.2926,70.3427,70.1923,70.326,55860.0
2020-10-30 14:55:00,84.18,84.39,84.15,84.34,83446.0,70.326,70.5014,70.3009,70.4596,83446.0
2020-10-30 15:00:00,84.32,84.38,84.1,84.36,87754.0,70.4429,70.4931,70.2591,70.4763,87754.0
2020-10-30 15:05:00,84.36,84.37,84.12,84.34,96461.0,70.4763,70.4847,70.2758,70.4596,96461.0
2020-10-30 15:10:00,84.32,84.64,84.32,84.6,102724.0,70.4429,70.7103,70.4429,70.6768,102724.0
2020-10-30 15:15:00,84.6,84.65,84.39,84.45,101695.0,70.6768,70.7186,70.5014,70.5515,101695.0
2020-10-30 15:20:00,84.45,84.75,84.43,84.75,117708.0,70.5515,70.8022,70.5348,70.8022,117708.0
2020-10-30 15:25:00,84.75,84.81,84.47,84.56,135464.0,70.8022,70.8523,70.5682,70.6434,135464.0
2020-10-30 15:30:00,84.56,84.6,84.29,84.39,127244.0,70.6434,70.6768,70.4179,70.5014,127244.0
2020-10-30 15:35:00,84.38,84.53,84.32,84.52,129960.0,70.4931,70.6184,70.4429,70.61,129960.0
2020-10-30 15:40:00,84.54,84.77,84.41,84.75,162633.0,70.6267,70.8189,70.5181,70.8022,162633.0
2020-10-30 15:45:00,84.75,84.99,84.67,84.95,204195.0,70.8022,71.0027,70.7353,70.9692,204195.0
2020-10-30 15:50:00,84.91,84.98,84.74,84.87,283150.0,70.9358,70.9943,70.7938,70.9024,283150.0
2020-10-30 15:55:00,84.86,85.25,84.77,85.25,717309.0,70.8941,71.2199,70.8189,71.2199,717309.0
2020-11-02 09:30:00,86.03,86.49,86.03,86.48,382406.0,71.8715,72.2558,71.8715,72.2474,382406.0
2020-11-02 09:35:00,86.46,86.58,86.32,86.39,191450.0,72.2307,72.331,72.1138,72.1723,191450.0
2020-11-02 09:40:00,86.35,86.4,86.0,86.14,172653.0,72.1388,72.1806,71.8464,71.9634,172653.0
2020-11-02 09:45:00,86.12,86.57,86.02,86.55,119829.0,71.9467,72.3226,71.8632,72.3059,119829.0
2020-11-02 09:50:00,86.55,87.24,86.45,87.14,221874.0,72.3059,72.8824,72.2224,72.7988,221874.0
2020-11-02 09:55:00,87.13,87.41,86.96,87.3,225820.0,72.7905,73.0244,72.6484,72.9325,225820.0
2020-11-02 10:00:00,87.3,87.55,87.29,87.34,135783.0,72.9325,73.1413,72.9241,72.9659,135783.0
2020-11-02 10:05:00,87.34,87.58,87.3,87.47,85937.0,72.9659,73.1664,72.9325,73.0745,85937.0
2020-11-02 10:10:00,87.46,87.49,87.08,87.28,128937.0,73.0662,73.0912,72.7487,72.9158,128937.0
2020-11-02 10:15:00,87.28,87.63,87.28,87.5,135586.0,72.9158,73.2082,72.9158,73.0996,135586.0
2020-11-02 10:20:00,87.51,87.63,87.44,87.62,92914.0,73.1079,73.2082,73.0495,73.1998,92914.0
2020-11-02 10:25:00,87.63,87.77,87.56,87.56,130216.0,73.2082,73.3251,73.1497,73.1497,130216.0
2020-11-02 10:30:00,87.56,87.81,87.51,87.58,121630.0,73.1497,73.3586,73.1079,73.1664,121630.0
2020-11-02 10:35:00,87.59,87.79,87.59,87.73,101606.0,73.1748,73.3419,73.1748,73.2917,101606.0
2020-11-02 10:40:00,87.72,87.91,87.69,87.91,94178.0,73.2834,73.4421,73.2583,73.4421,94178.0
2020-11-02 10:45:00,87.9,88.07,87.89,87.94,282461.0,73.4337,73.5758,73.4254,73.4672,282461.0
2020-11-02 10:50:00,87.93,88.04,87.8,88.0,91545.0,73.4588,73.5507,73.3502,73.5173,91545.0
2020-11-02 10:55:00,88.01,88.07,87.8,87.86,97721.0,73.5256,73.5758,73.3502,73.4003,97721.0
2020-11-02 11:00:00,87.84,87.84,87.41,87.53,75910.0,73.3836,73.3836,73.0244,73.1246,75910.0
2020-11-02 11:05:00,87.55,87.74,87.51,87.62,90895.0,73.1413,73.3001,73.1079,73.1998,90895.0
2020-11-02 11:10:00,87.62,87.81,87.6,87.7,86027.0,73.1998,73.3586,73.1831,73.2667,86027.0
2020-11-02 11:15:00,87.71,87.79,87.47,87.52,110000.0,73.275,73.3419,73.0745,73.1163,110000.0
2020-11-02 11:20:00,87.53,87.78,87.4,87.72,66878.0,73.1246,73.3335,73.016,73.2834,66878.0
2020-11-02 11:25:00,87.72,88.03,87.71,88.03,84899.0,73.2834,73.5424,73.275,73.5424,84899.0
2020-11-02 11:30:00,88.03,88.13,87.91,88.0,80425.0,73.5424,73.6259,73.4421,73.5173,80425.0
2020-11-02 11:35:00,88.0,88.08,87.98,88.01,50237.0,73.5173,73.5841,73.5006,73.5256,50237.0
2020-11-02 11:40:00,88.02,88.13,87.97,88.09,49996.0,73.534,73.6259,73.4922,73.5925,49996.0
2020-11-02 11:45:00,88.09,88.11,87.87,87.96,36949.0,73.5925,73.6092,73.4087,73.4839,36949.0
2020-11-02 11:50:00,87.97,88.08,87.94,87.97,41901.0,73.4922,73.5841,73.4672,73.4922,41901.0
2020-11-02 11:55:00,87.97,88.04,87.94,88.01,58221.0,73.4922,73.5507,73.4672,73.5256,58221.0
2020-11-02 12:00:00,88.01,88.05,87.83,87.92,51870.0,73.5256,73.5591,73.3753,73.4505,51870.0
2020-11-02 12:05:00,87.92,87.95,87.86,87.92,34476.0,73.4505,73.4755,73.4003,73.4505,34476.0
2020-11-02 12:10:00,87.92,87.95,87.83,87.94,48039.0,73.4505,73.4755,73.3753,73.4672,48039.0
2020-11-02 12:15:00,87.93,87.99,87.91,87.92,61446.0,73.4588,73.5089,73.4421,73.4505,61446.0
2020-11-02 12:20:00,87.92,88.0,87.85,87.99,69148.0,73.4505,73.5173,73.392,73.5089,69148.0
2020-11-02 12:25:00,87.99,88.12,87.98,88.11,58835.0,73.5089,73.6175,73.5006,73.6092,58835.0
2020-11-02 12:30:00,88.11,88.13,87.99,88.05,78496.0,73.6092,73.6259,73.5089,73.5591,78496.0
2020-11-02 12:35:00,88.07,88.09,87.99,88.05,58319.0,73.5758,73.5925,73.5089,73.5591,58319.0
2020-11-02 12:40:00,88.03,88.07,87.93,87.98,76592.0,73.5424,73.5758,73.4588,73.5006,76592.0
2020-11-02 12:45:00,87.98,88.01,87.66,87.75,45124.0,73.5006,73.5256,73.2332,73.3084,45124.0
2020-11-02 12:50:00,87.75,87.79,87.67,87.77,31994.0,73.3084,73.3419,73.2416,73.3251,31994.0
2020-11-02 12:55:00,87.77,87.81,87.72,87.81,71511.0,73.3251,73.3586,73.2834,73.3586,71511.0
2020-11-02 13:00:00,87.81,87.88,87.76,87.83,54637.0,73.3586,73.417,73.3168,73.3753,54637.0
2020-11-02 13:05:00,87.83,87.84,87.58,87.62,51188.0,73.3753,73.3836,73.1664,73.1998,51188.0
2020-11-02 13:10:00,87.62,87.67,87.58,87.63,52834.0,73.1998,73.2416,73.1664,73.2082,52834.0
2020-11-02 13:15:00,87.63,87.84,87.62,87.81,60132.0,73.2082,73.3836,73.1998,73.3586,60132.0
2020-11-02 13:20:00,87.81,88.05,87.8,87.96,92553.0,73.3586,73.5591,73.3502,73.4839,92553.0
2020-11-02 13:25:00,87.96,88.0,87.86,87.97,54803.0,73.4839,73.5173,73.4003,73.4922,54803.0
2020-11-02 13:30:00,87.96,88.13,87.9,88.12,78445.0,73.4839,73.6259,73.4337,73.6175,78445.0
2020-11-02 13:35:00,88.11,88.12,87.92,88.08,81971.0,73.6092,73.6175,73.4505,73.5841,81971.0
2020-11-02 13:40:00,88.09,88.22,88.05,88.22,68703.0,73.5925,73.7011,73.5591,73.7011,68703.0
2020-11-02 13:45:00,88.21,88.27,88.09,88.15,91930.0,73.6927,73.7429,73.5925,73.6426,91930.0
2020-11-02 13:50:00,88.15,88.19,87.81,87.85,59751.0,73.6426,73.676,73.3586,73.392,59751.0
2020-11-02 13:55:00,87.84,88.01,87.81,88.01,72821.0,73.3836,73.5256,73.3586,73.5256,72821.0
2020-11-02 14:00:00,88.01,88.14,87.99,88.12,58730.0,73.5256,73.6343,73.5089,73.6175,58730.0
2020-11-02 14:05:00,88.13,88.27,88.07,88.22,74595.0,73.6259,73.7429,73.5758,73.7011,74595.0
2020-11-02 14:10:00,88.22,88.29,88.13,88.26,51003.0,73.7011,73.7596,73.6259,73.7345,51003.0
2020-11-02 14:15:00,88.26,88.26,88.12,88.12,45821.0,73.7345,73.7345,73.6175,73.6175,45821.0
2020-11-02 14:20:00,88.12,88.22,88.03,88.21,78877.0,73.6175,73.7011,73.5424,73.6927,78877.0
2020-11-02 14:25:00,88.21,88.22,88.08,88.14,61708.0,73.6927,73.7011,73.5841,73.6343,61708.0
2020-11-02 14:30:00,88.15,88.17,88.02,88.07,53890.0,73.6426,73.6593,73.534,73.5758,53890.0
2020-11-02 14:35:00,88.06,88.26,88.05,88.23,54009.0,73.5674,73.7345,73.5591,73.7094,54009.0
2020-11-02 14:40:00,88.22,88.31,88.22,88.3,46610.0,73.7011,73.7763,73.7011,73.7679,46610.0
2020-11-02 14:45:00,88.29,88.38,88.26,88.29,71910.0,73.7596,73.8348,73.7345,73.7596,71910.0
2020-11-02 14:50:00,88.3,88.34,88.25,88.33,56974.0,73.7679,73.8013,73.7261,73.793,56974.0
2020-11-02 14:55:00,88.33,88.4,88.29,88.39,57558.0,73.793,73.8515,73.7596,73.8431,57558.0
2020-11-02 15:00:00,88.39,88.48,88.38,88.48,54732.0,73.8431,73.9183,73.8348,73.9183,54732.0
2020-11-02 15:05:00,88.48,88.49,88.35,88.35,40773.0,73.9183,73.9266,73.8097,73.8097,40773.0
2020-11-02 15:10:00,88.37,88.44,88.3,88.31,49694.0,73.8264,73.8849,73.7679,73.7763,49694.0
2020-11-02 15:15:00,88.32,88.49,88.31,88.48,110864.0,73.7846,73.9266,73.7763,73.9183,110864.0
2020-11-02 15:20:00,88.48,88.5,88.45,88.48,64249.0,73.9183,73.935,73.8932,73.9183,64249.0
2020-11-02 15:25:00,88.48,88.53,88.41,88.5,100640.0,73.9183,73.9601,73.8598,73.935,100640.0
2020-11-02 15:30:00,88.5,88.55,88.32,88.41,97448.0,73.935,73.9768,73.7846,73.8598,97448.0
2020-11-02 15:35:00,88.42,88.43,88.13,88.14,113561.0,73.8682,73.8765,73.6259,73.6343,113561.0
2020-11-02 15:40:00,88.14,88.16,87.87,87.91,102217.0,73.6343,73.651,73.4087,73.4421,102217.0
2020-11-02 15:45:00,87.9,88.15,87.9,88.09,143961.0,73.4337,73.6426,73.4337,73.5925,143961.0
2020-11-02 15:50:00,88.09,88.37,88.04,88.34,247028.0,73.5925,73.8264,73.5507,73.8013,247028.0
2020-11-02 15:55:00,88.34,88.5,88.19,88.25,496314.0,73.8013,73.935,73.676,73.7261,496314.0
2020-11-03 09:30:00,89.14,89.17,88.56,88.82,269082.0,74.4697,74.4947,73.9851,74.2023,269082.0
2020-11-03 09:35:00,88.85,88.9,87.96,87.98,153246.0,74.2274,74.2692,73.4839,73.5006,153246.0
2020-11-03 09:40:00,87.96,88.61,87.93,88.6,137360.0,73.4839,74.0269,73.4588,74.0185,137360.0
2020-11-03 09:45:00,88.59,88.91,88.35,88.8,133210.0,74.0102,74.2775,73.8097,74.1856,133210.0
2020-11-03 09:50:00,88.8,88.99,88.76,88.93,102830.0,74.1856,74.3444,74.1522,74.2942,102830.0
2020-11-03 09:55:00,88.96,89.0,88.85,88.93,115571.0,74.3193,74.3527,74.2274,74.2942,115571.0
2020-11-03 10:00:00,88.92,89.09,88.79,89.09,117564.0,74.2859,74.4279,74.1773,74.4279,117564.0
2020-11-03 10:05:00,89.07,89.2,89.01,89.02,104104.0,74.4112,74.5198,74.3611,74.3694,104104.0
2020-11-03 10:10:00,89.01,89.01,88.64,88.71,110921.0,74.3611,74.3611,74.052,74.1104,110921.0
2020-11-03 10:15:00,88.74,89.39,88.74,89.34,126152.0,74.1355,74.6785,74.1355,74.6368,126152.0
2020-11-03 10:20:00,89.33,89.34,89.08,89.13,69217.0,74.6284,74.6368,74.4195,74.4613,69217.0
2020-11-03 10:25:00,89.1,89.19,88.78,88.83,55750.0,74.4363,74.5114,74.1689,74.2107,55750.0
2020-11-03 10:30:00,88.82,88.87,88.39,88.61,77335.0,74.2023,74.2441,73.8431,74.0269,77335.0
2020-11-03 10:35:00,88.61,88.66,88.34,88.63,59541.0,74.0269,74.0687,73.8013,74.0436,59541.0
2020-11-03 10:40:00,88.64,88.66,88.36,88.39,51690.0,74.052,74.0687,73.818,73.8431,51690.0
2020-11-03 10:45:00,88.42,88.69,88.29,88.65,75951.0,73.8682,74.0937,73.7596,74.0603,75951.0
2020-11-03 10:50:00,88.66,88.82,88.64,88.73,57520.0,74.0687,74.2023,74.052,74.1272,57520.0
2020-11-03 10:55:00,88.74,88.84,88.59,88.75,200134.0,74.1355,74.219,74.0102,74.1439,200134.0
2020-11-03 11:00:00,88.74,88.89,88.39,88.43,93700.0,74.1355,74.2608,73.8431,73.8765,93700.0
2020-11-03 11:05:00,88.43,88.45,88.2,88.23,83687.0,73.8765,73.8932,73.6844,73.7094,83687.0
2020-11-03 11:10:00,88.21,88.34,88.11,88.25,85937.0,73.6927,73.8013,73.6092,73.7261,85937.0
2020-11-03 11:15:00,88.25,88.42,88.06,88.06,96768.0,73.7261,73.8682,73.5674,73.5674,96768.0
2020-11-03 11:20:00,88.07,88.5,88.03,88.48,111129.0,73.5758,73.935,73.5424,73.9183,111129.0
2020-11-03 11:25:00,88.48,88.78,88.48,88.66,79021.0,73.9183,74.1689,73.9183,74.0687,79021.0
2020-11-03 11:30:00,88.66,88.86,88.56,88.86,55334.0,74.0687,74.2358,73.9851,74.2358,55334.0
2020-11-03 11:35:00,88.85,89.02,88.81,88.91,62732.0,74.2274,74.3694,74.194,74.2775,62732.0
2020-11-03 11:40:00,88.92,88.95,88.66,88.67,50873.0,74.2859,74.3109,74.0687,74.077,50873.0
2020-11-03 11:45:00,88.61,88.71,88.52,88.59,65428.0,74.0269,74.1104,73.9517,74.0102,65428.0
2020-11-03 11:50:00,88.59,88.63,88.42,88.44,26866.0,74.0102,74.0436,73.8682,73.8849,26866.0
2020-11-03 11:55:00,88.42,88.44,88.15,88.15,37123.0,73.8682,73.8849,73.6426,73.6426,37123.0
2020-11-03 12:00:00,88.17,88.32,88.16,88.31,67240.0,73.6593,73.7846,73.651,73.7763,67240.0
2020-11-03 12:05:00,88.29,88.32,88.12,88.16,52873.0,73.7596,73.7846,73.6175,73.651,52873.0
2020-11-03 12:10:00,88.16,88.19,88.05,88.11,79878.0,73.651,73.676,73.5591,73.6092,79878.0
2020-11-03 12:15:00,88.09,88.24,88.07,88.19,43326.0,73.5925,73.7178,73.5758,73.676,43326.0
2020-11-03 12:20:00,88.2,88.24,88.07,88.07,95405.0,73.6844,73.7178,73.5758,73.5758,95405.0
2020-11-03 12:25:00,88.08,88.13,88.03,88.08,82329.0,73.5841,73.6259,73.5424,73.5841,82329.0
2020-11-03 12:30:00,88.08,88.26,88.06,88.26,49830.0,73.5841,73.7345,73.5674,73.7345,49830.0
2020-11-03 12:35:00,88.26,88.31,88.16,88.31,53859.0,73.7345,73.7763,73.651,73.7763,53859.0
2020-11-03 12:40:00,88.29,88.36,88.1,88.1,91842.0,73.7596,73.818,73.6008,73.6008,91842.0
2020-11-03 12:45:00,88.11,88.14,88.03,88.13,74186.0,73.6092,73.6343,73.5424,73.6259,74186.0
2020-11-03 12:50:00,88.13,88.13,88.02,88.12,90442.0,73.6259,73.6259,73.534,73.6175,90442.0
2020-11-03 12:55:00,88.12,88.13,87.83,87.87,105061.0,73.6175,73.6259,73.3753,73.4087,105061.0
2020-11-03 13:00:00,87.86,87.91,87.72,87.73,64325.0,73.4003,73.4421,73.2834,73.2917,64325.0
2020-11-03 13:05:00,87.73,87.9,87.69,87.82,51250.0,73.2917,73.4337,73.2583,73.3669,51250.0
2020-11-03 13:10:00,87.85,87.96,87.74,87.79,34215.0,73.392,73.4839,73.3001,73.3419,34215.0
2020-11-03 13:15:00,87.8,87.88,87.75,87.81,39937.0,73.3502,73.417,73.3084,73.3586,39937.0
2020-11-03 13:20:00,87.8,87.8,87.66,87.69,55883.0,73.3502,73.3502,73.2332,73.2583,55883.0
2020-11-03 13:25:00,87.68,87.7,87.54,87.54,50339.0,73.25,73.2667,73.133,73.133,50339.0
2020-11-03 13:30:00,87.56,87.74,87.55,87.71,59229.0,73.1497,73.3001,73.1413,73.275,59229.0
2020-11-03 13:35:00,87.7,87.71,87.49,87.67,50112.0,73.2667,73.275,73.0912,73.2416,50112.0
2020-11-03 13:40:00,87.66,87.71,87.58,87.69,30235.0,73.2332,73.275,73.1664,73.2583,30235.0
2020-11-03 13:45:00,87.69,87.69,87.46,87.48,42005.0,73.2583,73.2583,73.0662,73.0829,42005.0
2020-11-03 13:50:00,87.5,87.59,87.49,87.55,24340.0,73.0996,73.1748,73.0912,73.1413,24340.0
2020-11-03 13:55:00,87.55,87.55,87.45,87.47,39417.0,73.1413,73.1413,73.0578,73.0745,39417.0
2020-11-03 14:00:00,87.45,87.59,87.43,87.57,38145.0,73.0578,73.1748,73.0411,73.1581,38145.0
2020-11-03 14:05:00,87.58,87.75,87.54,87.75,37073.0,73.1664,73.3084,73.133,73.3084,37073.0
2020-11-03 14:10:00,87.75,87.77,87.6,87.66,62898.0,73.3084,73.3251,73.1831,73.2332,62898.0
2020-11-03 14:15:00,87.65,87.65,87.53,87.6,43387.0,73.2249,73.2249,73.1246,73.1831,43387.0
2020-11-03 14:20:00,87.59,87.71,87.53,87.57,52926.0,73.1748,73.275,73.1246,73.1581,52926.0
2020-11-03 14:25:00,87.56,87.59,87.45,87.54,52646.0,73.1497,73.1748,73.0578,73.133,52646.0
2020-11-03 14:30:00,87.55,87.79,87.5,87.77,75310.0,73.1413,73.3419,73.0996,73.3251,75310.0
2020-11-03 14:35:00,87.75,87.84,87.68,87.68,51306.0,73.3084,73.3836,73.25,73.25,51306.0
2020-11-03 14:40:00,87.67,87.71,87.58,87.68,59298.0,73.2416,73.275,73.1664,73.25,59298.0
2020-11-03 14:45:00,87.67,87.8,87.61,87.78,54608.0,73.2416,73.3502,73.1915,73.3335,54608.0
2020-11-03 14:50:00,87.78,87.9,87.72,87.89,46521.0,73.3335,73.4337,73.2834,73.4254,46521.0
2020-11-03 14:55:00,87.89,87.9,87.8,87.84,31106.0,73.4254,73.4337,73.3502,73.3836,31106.0
2020-11-03 15:00:00,87.84,87.96,87.75,87.95,69552.0,73.3836,73.4839,73.3084,73.4755,69552.0
2020-11-03 15:05:00,87.94,87.94,87.83,87.9,61268.0,73.4672,73.4672,73.3753,73.4337,61268.0
2020-11-03 15:10:00,87.9,88.03,87.87,87.94,70715.0,73.4337,73.5424,73.4087,73.4672,70715.0
2020-11-03 15:15:00,87.95,88.04,87.93,87.97,56871.0,73.4755,73.5507,73.4588,73.4922,56871.0
2020-11-03 15:20:00,87.97,88.02,87.72,87.82,63050.0,73.4922,73.534,73.2834,73.3669,63050.0
2020-11-03 15:25:00,87.86,88.08,87.83,88.06,75552.0,73.4003,73.5841,73.3753,73.5674,75552.0
2020-11-03 15:30:00,88.06,88.38,88.0,88.37,84674.0,73.5674,73.8348,73.5173,73.8264,84674.0
2020-11-03 15:35:00,88.37,88.38,88.27,88.37,83965.0,73.8264,73.8348,73.7429,73.8264,83965.0
2020-11-03 15:40:00,88.37,88.4,88.23,88.29,195487.0,73.8264,73.8515,73.7094,73.7596,195487.0
2020-11-03 15:45:00,88.28,88.38,88.28,88.36,110384.0,73.7512,73.8348,73.7512,73.818,110384.0
2020-11-03 15:50:00,88.35,88.47,88.28,88.43,263595.0,73.8097,73.9099,73.7512,73.8765,263595.0
2020-11-03 15:55:00,88.43,88.5,87.96,87.97,346597.0,73.8765,73.935,73.4839,73.4922,346597.0
2020-11-04 09:30:00,93.14,97.49,92.67,96.33,2116159.0,77.8114,81.4455,77.4187,80.4764,2116159.0
2020-11-04 09:35:00,96.33,97.43,95.7,96.05,1054870.0,80.4764,81.3953,79.9501,80.2425,1054870.0
2020-11-04 09:40:00,95.99,96.48,95.37,95.66,684759.0,80.1923,80.6017,79.6744,79.9166,684759.0
2020-11-04 09:45:00,95.67,95.8,93.79,94.06,664523.0,79.925,80.0336,78.3544,78.58,664523.0
2020-11-04 09:50:00,94.08,94.33,93.92,93.98,537082.0,78.5967,78.8055,78.463,78.5131,537082.0
2020-11-04 09:55:00,93.96,94.09,93.15,94.04,376792.0,78.4964,78.605,77.8197,78.5633,376792.0
2020-11-04 10:00:00,94.04,95.0,93.98,94.98,330004.0,78.5633,79.3653,78.5131,79.3485,330004.0
2020-11-04 10:05:00,94.94,95.19,94.75,95.14,474615.0,79.3151,79.524,79.1564,79.4822,474615.0
2020-11-04 10:10:00,95.16,95.76,95.15,95.73,359290.0,79.4989,80.0002,79.4906,79.9751,359290.0
2020-11-04 10:15:00,95.73,95.96,95.46,95.46,286787.0,79.9751,80.1673,79.7496,79.7496,286787.0
2020-11-04 10:20:00,95.46,95.92,95.29,95.9,279618.0,79.7496,80.1338,79.6075,80.1171,279618.0
2020-11-04 10:25:00,95.89,96.5,95.76,96.31,474940.0,80.1088,80.6184,80.0002,80.4597,474940.0
2020-11-04 10:30:00,96.35,96.44,95.97,96.25,309501.0,80.4931,80.5683,80.1756,80.4095,309501.0
2020-11-04 10:35:00,96.22,96.41,95.98,96.33,222663.0,80.3845,80.5432,80.184,80.4764,222663.0
2020-11-04 10:40:00,96.35,96.43,96.1,96.12,165784.0,80.4931,80.5599,80.2842,80.3009,165784.0
2020-11-04 10:45:00,96.12,96.47,96.02,96.25,200348.0,80.3009,80.5933,80.2174,80.4095,200348.0
2020-11-04 10:50:00,96.24,96.47,96.15,96.21,208247.0,80.4012,80.5933,80.326,80.3761,208247.0
2020-11-04 10:55:00,96.22,96.44,95.99,96.41,205070.0,80.3845,80.5683,80.1923,80.5432,205070.0
2020-11-04 11:00:00,96.38,96.52,96.05,96.21,235566.0,80.5181,80.6351,80.2425,80.3761,235566.0
2020-11-04 11:05:00,96.21,96.24,95.73,96.15,170736.0,80.3761,80.4012,79.9751,80.326,170736.0
2020-11-04 11:10:00,96.13,96.24,96.09,96.14,160667.0,80.3093,80.4012,80.2759,80.3176,160667.0
2020-11-04 11:15:00,96.15,96.24,96.09,96.17,197091.0,80.326,80.4012,80.2759,80.3427,197091.0
2020-11-04 11:20:00,96.17,96.25,96.05,96.18,158662.0,80.3427,80.4095,80.2425,80.3511,158662.0
2020-11-04 11:25:00,96.2,96.63,96.16,96.51,168037.0,80.3678,80.727,80.3343,80.6267,168037.0
2020-11-04 11:30:00,96.51,96.74,96.38,96.61,172233.0,80.6267,80.8189,80.5181,80.7103,172233.0
2020-11-04 11:35:00,96.59,96.76,96.53,96.69,99071.0,80.6936,80.8356,80.6435,80.7771,99071.0
2020-11-04 11:40:00,96.7,96.85,96.43,96.48,179379.0,80.7855,80.9108,80.5599,80.6017,179379.0
2020-11-04 11:45:00,96.48,96.6,96.15,96.41,163545.0,80.6017,80.7019,80.326,80.5432,163545.0
2020-11-04 11:50:00,96.41,96.59,96.33,96.59,105624.0,80.5432,80.6936,80.4764,80.6936,105624.0
2020-11-04 11:55:00,96.57,96.75,96.5,96.55,141813.0,80.6769,80.8272,80.6184,80.6602,141813.0
2020-11-04 12:00:00,96.57,96.63,96.44,96.51,131904.0,80.6769,80.727,80.5683,80.6267,131904.0
2020-11-04 12:05:00,96.51,96.69,96.24,96.24,135267.0,80.6267,80.7771,80.4012,80.4012,135267.0
2020-11-04 12:10:00,96.25,96.52,96.22,96.42,104622.0,80.4095,80.6351,80.3845,80.5516,104622.0
2020-11-04 12:15:00,96.42,96.43,96.24,96.28,90204.0,80.5516,80.5599,80.4012,80.4346,90204.0
2020-11-04 12:20:00,96.24,96.46,96.23,96.45,143041.0,80.4012,80.585,80.3928,80.5766,143041.0
2020-11-04 12:25:00,96.43,96.49,96.4,96.43,109987.0,80.5599,80.61,80.5349,80.5599,109987.0
2020-11-04 12:30:00,96.43,96.75,96.43,96.74,174003.0,80.5599,80.8272,80.5599,80.8189,174003.0
2020-11-04 12:35:00,96.75,96.84,96.57,96.84,121425.0,80.8272,80.9024,80.6769,80.9024,121425.0
2020-11-04 12:40:00,96.84,96.94,96.72,96.81,104731.0,80.9024,80.986,80.8022,80.8774,104731.0
2020-11-04 12:45:00,96.79,96.8,96.62,96.63,123922.0,80.8607,80.869,80.7186,80.727,123922.0
2020-11-04 12:50:00,96.62,96.78,96.57,96.6,87154.0,80.7186,80.8523,80.6769,80.7019,87154.0
2020-11-04 12:55:00,96.61,96.69,96.21,96.46,176861.0,80.7103,80.7771,80.3761,80.585,176861.0
2020-11-04 13:00:00,96.46,96.69,96.37,96.61,229667.0,80.585,80.7771,80.5098,80.7103,229667.0
2020-11-04 13:05:00,96.62,96.63,96.39,96.4,86977.0,80.7186,80.727,80.5265,80.5349,86977.0
2020-11-04 13:10:00,96.41,96.51,96.39,96.45,72367.0,80.5432,80.6267,80.5265,80.5766,72367.0
2020-11-04 13:15:00,96.45,96.51,96.36,96.42,54160.0,80.5766,80.6267,80.5014,80.5516,54160.0
2020-11-04 13:20:00,96.44,96.5,96.37,96.47,48908.0,80.5683,80.6184,80.5098,80.5933,48908.0
2020-11-04 13:25:00,96.47,96.51,96.4,96.51,69814.0,80.5933,80.6267,80.5349,80.6267,69814.0
2020-11-04 13:30:00,96.51,96.65,96.46,96.64,127119.0,80.6267,80.7437,80.585,80.7354,127119.0
2020-11-04 13:35:00,96.63,96.76,96.55,96.63,109406.0,80.727,80.8356,80.6602,80.727,109406.0
2020-11-04 13:40:00,96.63,96.73,96.39,96.44,97774.0,80.727,80.8105,80.5265,80.5683,97774.0
2020-11-04 13:45:00,96.45,96.46,95.92,96.02,166374.0,80.5766,80.585,80.1338,80.2174,166374.0
2020-11-04 13:50:00,96.03,96.05,95.84,95.94,115069.0,80.2257,80.2425,80.067,80.1506,115069.0
2020-11-04 13:55:00,95.93,95.97,95.58,95.67,100976.0,80.1422,80.1756,79.8498,79.925,100976.0
2020-11-04 14:00:00,95.67,96.02,95.62,96.02,152908.0,79.925,80.2174,79.8832,80.2174,152908.0
2020-11-04 14:05:00,96.02,96.57,95.98,96.57,182695.0,80.2174,80.6769,80.184,80.6769,182695.0
2020-11-04 14:10:00,96.58,96.69,96.55,96.69,131546.0,80.6852,80.7771,80.6602,80.7771,131546.0
2020-11-04 14:15:00,96.69,96.74,96.49,96.5,120696.0,80.7771,80.8189,80.61,80.6184,120696.0
2020-11-04 14:20:00,96.51,96.61,96.11,96.12,94947.0,80.6267,80.7103,80.2926,80.3009,94947.0
2020-11-04 14:25:00,96.1,96.13,95.84,95.86,98988.0,80.2842,80.3093,80.067,80.0837,98988.0
2020-11-04 14:30:00,95.86,95.94,95.79,95.82,101458.0,80.0837,80.1506,80.0252,80.0503,101458.0
2020-11-04 14:35:00,95.82,95.86,95.67,95.7,109673.0,80.0503,80.0837,79.925,79.9501,109673.0
2020-11-04 14:40:00,95.69,95.72,95.41,95.51,129309.0,79.9417,79.9668,79.7078,79.7913,129309.0
2020-11-04 14:45:00,95.51,95.62,95.43,95.56,126423.0,79.7913,79.8832,79.7245,79.8331,126423.0
2020-11-04 14:50:00,95.55,95.82,95.52,95.7,142310.0,79.8247,80.0503,79.7997,79.9501,142310.0
2020-11-04 14:55:00,95.7,95.7,95.46,95.46,89278.0,79.9501,79.9501,79.7496,79.7496,89278.0
2020-11-04 15:00:00,95.45,95.55,95.24,95.43,79330.0,79.7412,79.8247,79.5658,79.7245,79330.0
2020-11-04 15:05:00,95.42,95.43,95.21,95.3,83245.0,79.7161,79.7245,79.5407,79.6159,83245.0
2020-11-04 15:10:00,95.28,95.29,95.02,95.18,123187.0,79.5992,79.6075,79.382,79.5156,123187.0
2020-11-04 15:15:00,95.19,95.23,95.06,95.21,133173.0,79.524,79.5574,79.4154,79.5407,133173.0
2020-11-04 15:20:00,95.21,95.39,95.2,95.33,100764.0,79.5407,79.6911,79.5323,79.6409,100764.0
2020-11-04 15:25:00,95.34,95.51,95.3,95.37,98621.0,79.6493,79.7913,79.6159,79.6744,98621.0
2020-11-04 15:30:00,95.38,95.44,94.99,95.43,185707.0,79.6827,79.7328,79.3569,79.7245,185707.0
2020-11-04 15:35:00,95.44,95.58,95.05,95.08,125696.0,79.7328,79.8498,79.407,79.4321,125696.0
2020-11-04 15:40:00,95.06,95.09,94.81,94.89,164386.0,79.4154,79.4404,79.2065,79.2734,164386.0
2020-11-04 15:45:00,94.88,95.18,94.82,95.17,201118.0,79.265,79.5156,79.2149,79.5073,201118.0
2020-11-04 15:50:00,95.16,95.3,94.78,94.85,373328.0,79.4989,79.6159,79.1815,79.2399,373328.0
2020-11-04 15:55:00,94.85,94.85,94.45,94.5,1193308.0,79.2399,79.2399,78.9058,78.9475,1193308.0
2020-11-05 09:30:00,95.36,95.52,93.42,93.59,395141.0,79.666,79.7997,78.0453,78.1873,395141.0
2020-11-05 09:35:00,93.69,94.03,93.48,93.88,114279.0,78.2709,78.5549,78.0954,78.4296,114279.0
2020-11-05 09:40:00,93.88,93.89,93.12,93.22,157702.0,78.4296,78.4379,77.7947,77.8782,157702.0
2020-11-05 09:45:00,93.2,93.72,93.17,93.35,121412.0,77.8615,78.2959,77.8364,77.9868,121412.0
2020-11-05 09:50:00,93.34,93.47,93.01,93.28,125683.0,77.9785,78.0871,77.7028,77.9283,125683.0
2020-11-05 09:55:00,93.28,93.55,93.07,93.29,123389.0,77.9283,78.1539,77.7529,77.9367,123389.0
2020-11-05 10:00:00,93.25,93.3,93.06,93.08,100506.0,77.9033,77.945,77.7445,77.7612,100506.0
2020-11-05 10:05:00,93.09,93.23,93.06,93.17,81483.0,77.7696,77.8866,77.7445,77.8364,81483.0
2020-11-05 10:10:00,93.18,93.59,93.1,93.37,91926.0,77.8448,78.1873,77.778,78.0035,91926.0
2020-11-05 10:15:00,93.35,93.75,93.19,93.74,106466.0,77.9868,78.321,77.8531,78.3126,106466.0
2020-11-05 10:20:00,93.76,94.27,93.69,94.14,93410.0,78.3293,78.7554,78.2709,78.6468,93410.0
2020-11-05 10:25:00,94.13,94.21,93.9,93.93,69909.0,78.6384,78.7053,78.4463,78.4714,69909.0
2020-11-05 10:30:00,93.92,94.04,93.79,93.8,79535.0,78.463,78.5633,78.3544,78.3627,79535.0
2020-11-05 10:35:00,93.8,93.82,93.56,93.57,47335.0,78.3627,78.3795,78.1622,78.1706,47335.0
2020-11-05 10:40:00,93.54,93.8,93.5,93.54,53343.0,78.1455,78.3627,78.1121,78.1455,53343.0
2020-11-05 10:45:00,93.54,93.8,93.52,93.74,58557.0,78.1455,78.3627,78.1288,78.3126,58557.0
2020-11-05 10:50:00,93.72,93.81,93.67,93.68,79502.0,78.2959,78.3711,78.2541,78.2625,79502.0
2020-11-05 10:55:00,93.67,93.86,93.62,93.84,42295.0,78.2541,78.4129,78.2124,78.3962,42295.0
2020-11-05 11:00:00,93.83,93.87,93.69,93.71,63929.0,78.3878,78.4212,78.2709,78.2876,63929.0
2020-11-05 11:05:00,93.72,93.8,93.61,93.65,67907.0,78.2959,78.3627,78.204,78.2374,67907.0
2020-11-05 11:10:00,93.66,93.71,93.42,93.69,106370.0,78.2458,78.2876,78.0453,78.2709,106370.0
2020-11-05 11:15:00,93.68,93.72,93.57,93.61,62830.0,78.2625,78.2959,78.1706,78.204,62830.0
2020-11-05 11:20:00,93.61,93.64,93.51,93.58,52802.0,78.204,78.2291,78.1205,78.179,52802.0
2020-11-05 11:25:00,93.55,93.61,93.39,93.59,55777.0,78.1539,78.204,78.0202,78.1873,55777.0
2020-11-05 11:30:00,93.6,93.64,93.41,93.57,50173.0,78.1957,78.2291,78.0369,78.1706,50173.0
2020-11-05 11:35:00,93.58,93.61,93.5,93.56,52728.0,78.179,78.204,78.1121,78.1622,52728.0
2020-11-05 11:40:00,93.57,93.7,93.57,93.6,60655.0,78.1706,78.2792,78.1706,78.1957,60655.0
2020-11-05 11:45:00,93.59,93.6,93.27,93.4,75608.0,78.1873,78.1957,77.92,78.0286,75608.0
2020-11-05 11:50:00,93.4,93.42,93.1,93.13,80571.0,78.0286,78.0453,77.778,77.803,80571.0
2020-11-05 11:55:00,93.15,93.25,93.06,93.24,83778.0,77.8197,77.9033,77.7445,77.8949,83778.0
2020-11-05 12:00:00,93.25,93.42,93.18,93.38,73004.0,77.9033,78.0453,77.8448,78.0119,73004.0
2020-11-05 12:05:00,93.36,93.42,93.23,93.39,32428.0,77.9952,78.0453,77.8866,78.0202,32428.0
2020-11-05 12:10:00,93.39,93.5,93.37,93.47,37684.0,78.0202,78.1121,78.0035,78.0871,37684.0
2020-11-05 12:15:00,93.48,93.48,93.19,93.22,40058.0,78.0954,78.0954,77.8531,77.8782,40058.0
2020-11-05 12:20:00,93.23,93.26,93.11,93.21,45013.0,77.8866,77.9116,77.7863,77.8698,45013.0
2020-11-05 12:25:00,93.2,93.34,93.15,93.17,28373.0,77.8615,77.9785,77.8197,77.8364,28373.0
2020-11-05 12:30:00,93.16,93.27,93.11,93.18,28833.0,77.8281,77.92,77.7863,77.8448,28833.0
2020-11-05 12:35:00,93.2,93.36,93.17,93.31,23618.0,77.8615,77.9952,77.8364,77.9534,23618.0
2020-11-05 12:40:00,93.31,93.46,93.27,93.42,26114.0,77.9534,78.0787,77.92,78.0453,26114.0
2020-11-05 12:45:00,93.43,93.57,93.41,93.47,29414.0,78.0536,78.1706,78.0369,78.0871,29414.0
2020-11-05 12:50:00,93.48,93.57,93.47,93.5,27740.0,78.0954,78.1706,78.0871,78.1121,27740.0
2020-11-05 12:55:00,93.5,93.52,93.29,93.31,28283.0,78.1121,78.1288,77.9367,77.9534,28283.0
2020-11-05 13:00:00,93.31,93.54,93.31,93.47,50807.0,77.9534,78.1455,77.9534,78.0871,50807.0
2020-11-05 13:05:00,93.45,93.45,93.31,93.31,29576.0,78.0704,78.0704,77.9534,77.9534,29576.0
2020-11-05 13:10:00,93.31,93.46,93.28,93.4,37120.0,77.9534,78.0787,77.9283,78.0286,37120.0
2020-11-05 13:15:00,93.4,93.43,93.31,93.41,31320.0,78.0286,78.0536,77.9534,78.0369,31320.0
2020-11-05 13:20:00,93.41,93.52,93.32,93.42,48699.0,78.0369,78.1288,77.9617,78.0453,48699.0
2020-11-05 13:25:00,93.42,93.42,93.31,93.36,23427.0,78.0453,78.0453,77.9534,77.9952,23427.0
2020-11-05 13:30:00,93.38,93.52,93.38,93.43,37428.0,78.0119,78.1288,78.0119,78.0536,37428.0
2020-11-05 13:35:00,93.42,93.44,93.32,93.4,48246.0,78.0453,78.062,77.9617,78.0286,48246.0
2020-11-05 13:40:00,93.39,93.41,93.34,93.37,35140.0,78.0202,78.0369,77.9785,78.0035,35140.0
2020-11-05 13:45:00,93.37,93.44,93.33,93.44,38278.0,78.0035,78.062,77.9701,78.062,38278.0
2020-11-05 13:50:00,93.44,93.49,93.36,93.41,36380.0,78.062,78.1038,77.9952,78.0369,36380.0
2020-11-05 13:55:00,93.4,93.63,93.0,93.59,167725.0,78.0286,78.2207,77.6944,78.1873,167725.0
2020-11-05 14:00:00,93.55,93.68,93.51,93.66,57781.0,78.1539,78.2625,78.1205,78.2458,57781.0
2020-11-05 14:05:00,93.67,93.71,93.57,93.63,92056.0,78.2541,78.2876,78.1706,78.2207,92056.0
2020-11-05 14:10:00,93.61,93.72,93.54,93.63,38479.0,78.204,78.2959,78.1455,78.2207,38479.0
2020-11-05 14:15:00,93.65,93.75,93.64,93.67,50727.0,78.2374,78.321,78.2291,78.2541,50727.0
2020-11-05 14:20:00,93.66,93.72,93.63,93.65,39595.0,78.2458,78.2959,78.2207,78.2374,39595.0
2020-11-05 14:25:00,93.65,93.77,93.64,93.65,56974.0,78.2374,78.3377,78.2291,78.2374,56974.0
2020-11-05 14:30:00,93.64,93.81,93.64,93.73,40977.0,78.2291,78.3711,78.2291,78.3043,40977.0
2020-11-05 14:35:00,93.72,93.79,93.6,93.76,49503.0,78.2959,78.3544,78.1957,78.3293,49503.0
2020-11-05 14:40:00,93.78,93.92,93.76,93.85,75723.0,78.346,78.463,78.3293,78.4045,75723.0
2020-11-05 14:45:00,93.86,93.87,93.73,93.77,46918.0,78.4129,78.4212,78.3043,78.3377,46918.0
2020-11-05 14:50:00,93.76,93.78,93.65,93.69,46110.0,78.3293,78.346,78.2374,78.2709,46110.0
2020-11-05 14:55:00,93.67,93.71,93.51,93.64,77028.0,78.2541,78.2876,78.1205,78.2291,77028.0
2020-11-05 15:00:00,93.63,93.74,93.61,93.7,76805.0,78.2207,78.3126,78.204,78.2792,76805.0
2020-11-05 15:05:00,93.7,93.74,93.63,93.66,70795.0,78.2792,78.3126,78.2207,78.2458,70795.0
2020-11-05 15:10:00,93.65,93.73,93.61,93.62,53785.0,78.2374,78.3043,78.204,78.2124,53785.0
2020-11-05 15:15:00,93.63,93.69,93.54,93.6,51286.0,78.2207,78.2709,78.1455,78.1957,51286.0
2020-11-05 15:20:00,93.61,93.8,93.61,93.73,56435.0,78.204,78.3627,78.204,78.3043,56435.0
2020-11-05 15:25:00,93.73,93.79,93.68,93.74,60290.0,78.3043,78.3544,78.2625,78.3126,60290.0
2020-11-05 15:30:00,93.75,93.76,93.43,93.49,89271.0,78.321,78.3293,78.0536,78.1038,89271.0
2020-11-05 15:35:00,93.49,93.56,93.41,93.44,83457.0,78.1038,78.1622,78.0369,78.062,83457.0
2020-11-05 15:40:00,93.43,93.52,93.41,93.52,87058.0,78.0536,78.1288,78.0369,78.1288,87058.0
2020-11-05 15:45:00,93.5,93.65,93.45,93.65,88154.0,78.1121,78.2374,78.0704,78.2374,88154.0
2020-11-05 15:50:00,93.63,93.88,93.57,93.87,179609.0,78.2207,78.4296,78.1706,78.4212,179609.0
2020-11-05 15:55:00,93.86,93.87,93.66,93.66,329007.0,78.4129,78.4212,78.2458,78.2458,329007.0
2020-11-06 09:30:00,92.37,93.65,92.1,92.13,285102.0,77.1681,78.2374,76.9425,76.9676,285102.0
2020-11-06 09:35:00,92.21,92.56,92.1,92.37,87476.0,77.0344,77.3268,76.9425,77.1681,87476.0
2020-11-06 09:40:00,92.39,92.66,92.36,92.4,98465.0,77.1848,77.4104,77.1597,77.1932,98465.0
2020-11-06 09:45:00,92.41,92.47,92.04,92.2,87867.0,77.2015,77.2516,76.8924,77.0261,87867.0
2020-11-06 09:50:00,92.18,92.34,92.12,92.28,62896.0,77.0094,77.143,76.9592,77.0929,62896.0
2020-11-06 09:55:00,92.27,92.36,92.04,92.14,79195.0,77.0846,77.1597,76.8924,76.9759,79195.0
2020-11-06 10:00:00,92.13,92.23,91.97,92.13,135508.0,76.9676,77.0511,76.8339,76.9676,135508.0
2020-11-06 10:05:00,92.06,92.72,92.01,92.65,72142.0,76.9091,77.4605,76.8673,77.402,72142.0
2020-11-06 10:10:00,92.65,92.7,92.37,92.39,72693.0,77.402,77.4438,77.1681,77.1848,72693.0
2020-11-06 10:15:00,92.38,92.5,92.38,92.42,28003.0,77.1764,77.2767,77.1764,77.2099,28003.0
2020-11-06 10:20:00,92.43,92.43,92.15,92.18,35531.0,77.2182,77.2182,76.9843,77.0094,35531.0
2020-11-06 10:25:00,92.16,92.31,92.1,92.1,50362.0,76.9927,77.118,76.9425,76.9425,50362.0
2020-11-06 10:30:00,92.08,92.11,91.99,92.01,73335.0,76.9258,76.9509,76.8506,76.8673,73335.0
2020-11-06 10:35:00,92.0,92.04,91.87,91.87,69000.0,76.859,76.8924,76.7504,76.7504,69000.0
2020-11-06 10:40:00,91.89,92.07,91.84,91.97,77895.0,76.7671,76.9175,76.7253,76.8339,77895.0
2020-11-06 10:45:00,91.96,92.18,91.95,92.12,93762.0,76.8256,77.0094,76.8172,76.9592,93762.0
2020-11-06 10:50:00,92.12,92.25,92.0,92.13,74711.0,76.9592,77.0678,76.859,76.9676,74711.0
2020-11-06 10:55:00,92.14,92.14,91.71,91.9,75546.0,76.9759,76.9759,76.6167,76.7754,75546.0
2020-11-06 11:00:00,91.91,92.08,91.88,91.92,86840.0,76.7838,76.9258,76.7587,76.7922,86840.0
2020-11-06 11:05:00,91.93,92.08,91.92,92.07,90881.0,76.8005,76.9258,76.7922,76.9175,90881.0
2020-11-06 11:10:00,92.07,92.53,92.06,92.45,158097.0,76.9175,77.3018,76.9091,77.2349,158097.0
2020-11-06 11:15:00,92.46,92.81,92.41,92.75,79299.0,77.2433,77.5357,77.2015,77.4856,79299.0
2020-11-06 11:20:00,92.73,92.75,92.49,92.51,54852.0,77.4688,77.4856,77.2683,77.2851,54852.0
2020-11-06 11:25:00,92.52,92.64,92.44,92.64,36687.0,77.2934,77.3937,77.2266,77.3937,36687.0
2020-11-06 11:30:00,92.61,92.68,92.49,92.55,37344.0,77.3686,77.4271,77.2683,77.3185,37344.0
2020-11-06 11:35:00,92.55,92.6,92.48,92.51,37345.0,77.3185,77.3602,77.26,77.2851,37345.0
2020-11-06 11:40:00,92.51,92.52,92.36,92.38,41615.0,77.2851,77.2934,77.1597,77.1764,41615.0
2020-11-06 11:45:00,92.36,92.48,92.31,92.42,28614.0,77.1597,77.26,77.118,77.2099,28614.0
2020-11-06 11:50:00,92.42,92.62,92.41,92.51,32077.0,77.2099,77.3769,77.2015,77.2851,32077.0
2020-11-06 11:55:00,92.51,92.55,92.38,92.54,33858.0,77.2851,77.3185,77.1764,77.3101,33858.0
2020-11-06 12:00:00,92.54,92.63,92.5,92.51,41383.0,77.3101,77.3853,77.2767,77.2851,41383.0
2020-11-06 12:05:00,92.51,92.52,92.37,92.47,23785.0,77.2851,77.2934,77.1681,77.2516,23785.0
2020-11-06 12:10:00,92.48,92.49,92.18,92.24,41388.0,77.26,77.2683,77.0094,77.0595,41388.0
2020-11-06 12:15:00,92.23,92.34,92.21,92.29,26278.0,77.0511,77.143,77.0344,77.1013,26278.0
2020-11-06 12:20:00,92.29,92.32,92.13,92.2,35581.0,77.1013,77.1263,76.9676,77.0261,35581.0
2020-11-06 12:25:00,92.19,92.34,92.13,92.29,29999.0,77.0177,77.143,76.9676,77.1013,29999.0
2020-11-06 12:30:00,92.29,92.42,92.29,92.34,30418.0,77.1013,77.2099,77.1013,77.143,30418.0
2020-11-06 12:35:00,92.34,92.41,92.27,92.34,17679.0,77.143,77.2015,77.0846,77.143,17679.0
2020-11-06 12:40:00,92.33,92.55,92.33,92.53,25565.0,77.1347,77.3185,77.1347,77.3018,25565.0
2020-11-06 12:45:00,92.51,92.54,92.45,92.53,22535.0,77.2851,77.3101,77.2349,77.3018,22535.0
2020-11-06 12:50:00,92.53,92.7,92.53,92.68,32290.0,77.3018,77.4438,77.3018,77.4271,32290.0
2020-11-06 12:55:00,92.69,92.81,92.68,92.7,39486.0,77.4354,77.5357,77.4271,77.4438,39486.0
2020-11-06 13:00:00,92.72,92.79,92.64,92.67,27987.0,77.4605,77.519,77.3937,77.4187,27987.0
2020-11-06 13:05:00,92.67,92.7,92.63,92.67,22449.0,77.4187,77.4438,77.3853,77.4187,22449.0
2020-11-06 13:10:00,92.67,92.67,92.52,92.63,40274.0,77.4187,77.4187,77.2934,77.3853,40274.0
2020-11-06 13:15:00,92.63,92.63,92.48,92.55,28593.0,77.3853,77.3853,77.26,77.3185,28593.0
2020-11-06 13:20:00,92.55,92.74,92.54,92.74,38917.0,77.3185,77.4772,77.3101,77.4772,38917.0
2020-11-06 13:25:00,92.72,92.78,92.7,92.75,64444.0,77.4605,77.5106,77.4438,77.4856,64444.0
2020-11-06 13:30:00,92.75,92.76,92.64,92.73,25638.0,77.4856,77.4939,77.3937,77.4688,25638.0
2020-11-06 13:35:00,92.73,92.77,92.71,92.72,24767.0,77.4688,77.5023,77.4521,77.4605,24767.0
2020-11-06 13:40:00,92.71,92.71,92.58,92.59,28774.0,77.4521,77.4521,77.3435,77.3519,28774.0
2020-11-06 13:45:00,92.6,92.66,92.57,92.63,33193.0,77.3602,77.4104,77.3352,77.3853,33193.0
2020-11-06 13:50:00,92.62,92.63,92.47,92.47,29682.0,77.3769,77.3853,77.2516,77.2516,29682.0
2020-11-06 13:55:00,92.48,92.48,92.34,92.36,26944.0,77.26,77.26,77.143,77.1597,26944.0
2020-11-06 14:00:00,92.37,92.45,92.29,92.29,49688.0,77.1681,77.2349,77.1013,77.1013,49688.0
2020-11-06 14:05:00,92.3,92.38,92.28,92.35,32122.0,77.1096,77.1764,77.0929,77.1514,32122.0
2020-11-06 14:10:00,92.34,92.35,92.22,92.24,34163.0,77.143,77.1514,77.0428,77.0595,34163.0
2020-11-06 14:15:00,92.24,92.59,92.24,92.59,50346.0,77.0595,77.3519,77.0595,77.3519,50346.0
2020-11-06 14:20:00,92.56,92.57,92.37,92.44,27420.0,77.3268,77.3352,77.1681,77.2266,27420.0
2020-11-06 14:25:00,92.43,92.6,92.4,92.58,27339.0,77.2182,77.3602,77.1932,77.3435,27339.0
2020-11-06 14:30:00,92.57,92.6,92.48,92.56,42503.0,77.3352,77.3602,77.26,77.3268,42503.0
2020-11-06 14:35:00,92.56,92.8,92.44,92.78,81489.0,77.3268,77.5273,77.2266,77.5106,81489.0
2020-11-06 14:40:00,92.78,92.86,92.57,92.63,64868.0,77.5106,77.5775,77.3352,77.3853,64868.0
2020-11-06 14:45:00,92.64,92.71,92.54,92.66,30032.0,77.3937,77.4521,77.3101,77.4104,30032.0
2020-11-06 14:50:00,92.66,92.74,92.61,92.7,39400.0,77.4104,77.4772,77.3686,77.4438,39400.0
2020-11-06 14:55:00,92.71,92.81,92.7,92.7,54565.0,77.4521,77.5357,77.4438,77.4438,54565.0
2020-11-06 15:00:00,92.69,92.69,92.52,92.61,41578.0,77.4354,77.4354,77.2934,77.3686,41578.0
2020-11-06 15:05:00,92.61,92.64,92.48,92.6,50291.0,77.3686,77.3937,77.26,77.3602,50291.0
2020-11-06 15:10:00,92.57,92.66,92.52,92.65,31437.0,77.3352,77.4104,77.2934,77.402,31437.0
2020-11-06 15:15:00,92.64,92.73,92.42,92.54,71952.0,77.3937,77.4688,77.2099,77.3101,71952.0
2020-11-06 15:20:00,92.53,92.6,92.42,92.51,69406.0,77.3018,77.3602,77.2099,77.2851,69406.0
2020-11-06 15:25:00,92.53,92.73,92.48,92.67,67440.0,77.3018,77.4688,77.26,77.4187,67440.0
2020-11-06 15:30:00,92.65,92.79,92.6,92.72,58050.0,77.402,77.519,77.3602,77.4605,58050.0
2020-11-06 15:35:00,92.72,92.82,92.71,92.74,67475.0,77.4605,77.544,77.4521,77.4772,67475.0
2020-11-06 15:40:00,92.75,93.06,92.73,93.05,108234.0,77.4856,77.7445,77.4688,77.7362,108234.0
2020-11-06 15:45:00,93.06,93.32,93.06,93.32,88733.0,77.7445,77.9617,77.7445,77.9617,88733.0
2020-11-06 15:50:00,93.33,93.39,93.04,93.06,139984.0,77.9701,78.0202,77.7278,77.7445,139984.0
2020-11-06 15:55:00,93.04,93.06,92.77,92.86,202634.0,77.7278,77.7445,77.5023,77.5775,202634.0
2020-11-09 09:30:00,95.74,96.24,95.05,95.3,576582.0,79.9835,80.4012,79.407,79.6159,576582.0
2020-11-09 09:35:00,95.32,95.82,95.11,95.53,161096.0,79.6326,80.0503,79.4572,79.808,161096.0
2020-11-09 09:40:00,95.54,95.67,95.0,95.39,138987.0,79.8164,79.925,79.3653,79.6911,138987.0
2020-11-09 09:45:00,95.41,95.55,94.88,95.05,101476.0,79.7078,79.8247,79.265,79.407,101476.0
2020-11-09 09:50:00,95.07,95.49,94.83,95.44,105366.0,79.4237,79.7746,79.2232,79.7328,105366.0
2020-11-09 09:55:00,95.46,95.65,94.94,94.99,145169.0,79.7496,79.9083,79.3151,79.3569,145169.0
2020-11-09 10:00:00,95.0,95.59,94.95,95.59,132031.0,79.3653,79.8582,79.3235,79.8582,132031.0
2020-11-09 10:05:00,95.62,95.75,94.85,94.9,87472.0,79.8832,79.9918,79.2399,79.2817,87472.0
2020-11-09 10:10:00,94.9,95.05,94.68,94.9,79727.0,79.2817,79.407,79.0979,79.2817,79727.0
2020-11-09 10:15:00,94.9,95.15,94.77,94.96,106590.0,79.2817,79.4906,79.1731,79.3318,106590.0
2020-11-09 10:20:00,94.96,95.02,94.67,94.87,78513.0,79.3318,79.382,79.0896,79.2567,78513.0
2020-11-09 10:25:00,94.85,95.03,94.7,94.85,87931.0,79.2399,79.3903,79.1146,79.2399,87931.0
2020-11-09 10:30:00,94.9,94.99,94.73,94.83,60247.0,79.2817,79.3569,79.1397,79.2232,60247.0
2020-11-09 10:35:00,94.81,95.0,94.74,94.95,43363.0,79.2065,79.3653,79.148,79.3235,43363.0
2020-11-09 10:40:00,94.98,95.2,94.92,94.92,80725.0,79.3485,79.5323,79.2984,79.2984,80725.0
2020-11-09 10:45:00,94.92,95.19,94.86,95.08,77192.0,79.2984,79.524,79.2483,79.4321,77192.0
2020-11-09 10:50:00,95.06,95.56,95.04,95.38,101438.0,79.4154,79.8331,79.3987,79.6827,101438.0
2020-11-09 10:55:00,95.38,95.54,95.13,95.38,74839.0,79.6827,79.8164,79.4739,79.6827,74839.0
2020-11-09 11:00:00,95.37,95.37,94.84,94.92,66692.0,79.6744,79.6744,79.2316,79.2984,66692.0
2020-11-09 11:05:00,94.92,95.5,94.92,95.45,90481.0,79.2984,79.783,79.2984,79.7412,90481.0
2020-11-09 11:10:00,95.45,95.55,95.14,95.16,58390.0,79.7412,79.8247,79.4822,79.4989,58390.0
2020-11-09 11:15:00,95.14,95.26,94.83,95.02,67396.0,79.4822,79.5825,79.2232,79.382,67396.0
2020-11-09 11:20:00,95.05,95.14,94.92,95.0,47638.0,79.407,79.4822,79.2984,79.3653,47638.0
2020-11-09 11:25:00,94.96,95.25,94.9,95.13,76331.0,79.3318,79.5741,79.2817,79.4739,76331.0
2020-11-09 11:30:00,95.16,95.31,95.04,95.07,60993.0,79.4989,79.6242,79.3987,79.4237,60993.0
2020-11-09 11:35:00,95.07,95.21,94.94,95.02,57599.0,79.4237,79.5407,79.3151,79.382,57599.0
2020-11-09 11:40:00,94.99,95.16,94.94,95.1,55727.0,79.3569,79.4989,79.3151,79.4488,55727.0
2020-11-09 11:45:00,95.1,95.11,94.86,94.91,61659.0,79.4488,79.4572,79.2483,79.2901,61659.0
2020-11-09 11:50:00,94.91,95.06,94.82,94.93,49560.0,79.2901,79.4154,79.2149,79.3068,49560.0
2020-11-09 11:55:00,94.94,95.1,94.9,95.08,39270.0,79.3151,79.4488,79.2817,79.4321,39270.0
2020-11-09 12:00:00,95.1,95.16,94.86,95.0,62543.0,79.4488,79.4989,79.2483,79.3653,62543.0
2020-11-09 12:05:00,95.0,95.23,94.97,95.1,61718.0,79.3653,79.5574,79.3402,79.4488,61718.0
2020-11-09 12:10:00,95.12,95.31,94.98,95.25,46626.0,79.4655,79.6242,79.3485,79.5741,46626.0
2020-11-09 12:15:00,95.23,95.36,95.21,95.36,37464.0,79.5574,79.666,79.5407,79.666,37464.0
2020-11-09 12:20:00,95.34,95.6,95.33,95.57,101180.0,79.6493,79.8665,79.6409,79.8414,101180.0
2020-11-09 12:25:00,95.6,95.8,95.58,95.78,52057.0,79.8665,80.0336,79.8498,80.0169,52057.0
2020-11-09 12:30:00,95.79,95.88,95.68,95.86,36546.0,80.0252,80.1004,79.9333,80.0837,36546.0
2020-11-09 12:35:00,95.85,95.96,95.81,95.83,47318.0,80.0754,80.1673,80.042,80.0587,47318.0
2020-11-09 12:40:00,95.84,95.97,95.83,95.87,36043.0,80.067,80.1756,80.0587,80.0921,36043.0
2020-11-09 12:45:00,95.87,95.99,95.81,95.91,36565.0,80.0921,80.1923,80.042,80.1255,36565.0
2020-11-09 12:50:00,95.92,95.99,95.79,95.83,38279.0,80.1338,80.1923,80.0252,80.0587,38279.0
2020-11-09 12:55:00,95.8,96.07,95.75,96.07,102298.0,80.0336,80.2592,79.9918,80.2592,102298.0
2020-11-09 13:00:00,96.08,96.18,96.01,96.03,58436.0,80.2675,80.3511,80.209,80.2257,58436.0
2020-11-09 13:05:00,96.07,96.25,96.04,96.17,57504.0,80.2592,80.4095,80.2341,80.3427,57504.0
2020-11-09 13:10:00,96.16,96.25,96.13,96.16,53273.0,80.3343,80.4095,80.3093,80.3343,53273.0
2020-11-09 13:15:00,96.16,96.34,96.07,96.29,75132.0,80.3343,80.4847,80.2592,80.443,75132.0
2020-11-09 13:20:00,96.29,96.42,96.26,96.38,116740.0,80.443,80.5516,80.4179,80.5181,116740.0
2020-11-09 13:25:00,96.38,96.5,96.31,96.49,91419.0,80.5181,80.6184,80.4597,80.61,91419.0
2020-11-09 13:30:00,96.49,96.59,96.41,96.59,71580.0,80.61,80.6936,80.5432,80.6936,71580.0
2020-11-09 13:35:00,96.6,96.75,96.51,96.57,83770.0,80.7019,80.8272,80.6267,80.6769,83770.0
2020-11-09 13:40:00,96.57,96.59,96.3,96.36,62772.0,80.6769,80.6936,80.4513,80.5014,62772.0
2020-11-09 13:45:00,96.39,96.43,96.29,96.38,59659.0,80.5265,80.5599,80.443,80.5181,59659.0
2020-11-09 13:50:00,96.37,96.59,96.34,96.59,79982.0,80.5098,80.6936,80.4847,80.6936,79982.0
2020-11-09 13:55:00,96.6,96.85,96.57,96.77,87519.0,80.7019,80.9108,80.6769,80.844,87519.0
2020-11-09 14:00:00,96.78,96.8,96.3,96.31,66660.0,80.8523,80.869,80.4513,80.4597,66660.0
2020-11-09 14:05:00,96.31,96.39,96.21,96.22,56654.0,80.4597,80.5265,80.3761,80.3845,56654.0
2020-11-09 14:10:00,96.22,96.39,96.2,96.39,57684.0,80.3845,80.5265,80.3678,80.5265,57684.0
2020-11-09 14:15:00,96.36,96.65,96.35,96.56,95836.0,80.5014,80.7437,80.4931,80.6685,95836.0
2020-11-09 14:20:00,96.55,96.57,96.36,96.44,73124.0,80.6602,80.6769,80.5014,80.5683,73124.0
2020-11-09 14:25:00,96.45,96.58,96.4,96.58,60216.0,80.5766,80.6852,80.5349,80.6852,60216.0
2020-11-09 14:30:00,96.57,96.71,96.47,96.68,78496.0,80.6769,80.7938,80.5933,80.7688,78496.0
2020-11-09 14:35:00,96.68,96.8,96.63,96.8,63556.0,80.7688,80.869,80.727,80.869,63556.0
2020-11-09 14:40:00,96.8,96.85,96.54,96.66,68779.0,80.869,80.9108,80.6518,80.7521,68779.0
2020-11-09 14:45:00,96.66,96.76,96.57,96.72,51656.0,80.7521,80.8356,80.6769,80.8022,51656.0
2020-11-09 14:50:00,96.72,96.8,96.62,96.77,48246.0,80.8022,80.869,80.7186,80.844,48246.0
2020-11-09 14:55:00,96.78,96.91,96.74,96.88,85780.0,80.8523,80.9609,80.8189,80.9359,85780.0
2020-11-09 15:00:00,96.89,96.95,96.84,96.88,76591.0,80.9442,80.9943,80.9024,80.9359,76591.0
2020-11-09 15:05:00,96.87,96.88,96.66,96.72,57740.0,80.9275,80.9359,80.7521,80.8022,57740.0
2020-11-09 15:10:00,96.73,96.76,96.56,96.61,40183.0,80.8105,80.8356,80.6685,80.7103,40183.0
2020-11-09 15:15:00,96.62,96.83,96.55,96.59,60119.0,80.7186,80.8941,80.6602,80.6936,60119.0
2020-11-09 15:20:00,96.59,96.6,96.41,96.53,55462.0,80.6936,80.7019,80.5432,80.6435,55462.0
2020-11-09 15:25:00,96.52,96.57,96.29,96.31,53428.0,80.6351,80.6769,80.443,80.4597,53428.0
2020-11-09 15:30:00,96.33,96.55,96.31,96.4,83337.0,80.4764,80.6602,80.4597,80.5349,83337.0
2020-11-09 15:35:00,96.41,96.52,96.35,96.52,74543.0,80.5432,80.6351,80.4931,80.6351,74543.0
2020-11-09 15:40:00,96.51,96.52,96.26,96.39,90430.0,80.6267,80.6351,80.4179,80.5265,90430.0
2020-11-09 15:45:00,96.39,96.41,95.91,95.95,125221.0,80.5265,80.5432,80.1255,80.1589,125221.0
2020-11-09 15:50:00,95.95,95.98,95.61,95.63,175298.0,80.1589,80.184,79.8749,79.8916,175298.0
2020-11-09 15:55:00,95.62,95.66,95.07,95.18,481876.0,79.8832,79.9166,79.4237,79.5156,481876.0
2020-11-10 09:30:00,96.01,96.31,95.69,95.81,186795.0,80.209,80.4597,79.9417,80.042,186795.0
2020-11-10 09:35:00,95.8,96.92,95.62,96.91,159252.0,80.0336,80.9693,79.8832,80.9609,159252.0
2020-11-10 09:40:00,96.87,96.88,96.3,96.31,87025.0,80.9275,80.9359,80.4513,80.4597,87025.0
2020-11-10 09:45:00,96.28,96.77,96.24,96.42,80792.0,80.4346,80.844,80.4012,80.5516,80792.0
2020-11-10 09:50:00,96.47,96.84,96.41,96.43,77030.0,80.5933,80.9024,80.5432,80.5599,77030.0
2020-11-10 09:55:00,96.44,96.72,96.21,96.61,85623.0,80.5683,80.8022,80.3761,80.7103,85623.0
2020-11-10 10:00:00,96.64,96.9,96.4,96.9,89151.0,80.7354,80.9526,80.5349,80.9526,89151.0
2020-11-10 10:05:00,96.9,97.04,96.79,96.99,174648.0,80.9526,81.0695,80.8607,81.0278,174648.0
2020-11-10 10:10:00,97.01,97.29,96.93,97.09,120427.0,81.0445,81.2784,80.9776,81.1113,120427.0
2020-11-10 10:15:00,97.09,97.28,97.05,97.17,79213.0,81.1113,81.27,81.0779,81.1781,79213.0
2020-11-10 10:20:00,97.21,97.6,97.15,97.43,168359.0,81.2115,81.5374,81.1614,81.3953,168359.0
2020-11-10 10:25:00,97.42,97.77,97.34,97.66,163694.0,81.387,81.6794,81.3201,81.5875,163694.0
2020-11-10 10:30:00,97.68,97.83,97.52,97.56,218247.0,81.6042,81.7295,81.4705,81.5039,218247.0
2020-11-10 10:35:00,97.56,97.84,97.43,97.74,153364.0,81.5039,81.7379,81.3953,81.6543,153364.0
2020-11-10 10:40:00,97.75,97.88,97.56,97.63,123946.0,81.6627,81.7713,81.5039,81.5624,123946.0
2020-11-10 10:45:00,97.64,97.81,97.12,97.19,119278.0,81.5708,81.7128,81.1364,81.1948,119278.0
2020-11-10 10:50:00,97.21,97.3,96.88,96.99,56854.0,81.2115,81.2867,80.9359,81.0278,56854.0
2020-11-10 10:55:00,97.0,97.13,96.84,96.91,127468.0,81.0361,81.1447,80.9024,80.9609,127468.0
2020-11-10 11:00:00,96.88,97.3,96.88,97.26,108673.0,80.9359,81.2867,80.9359,81.2533,108673.0
2020-11-10 11:05:00,97.25,97.48,97.19,97.42,126690.0,81.245,81.4371,81.1948,81.387,126690.0
2020-11-10 11:10:00,97.4,97.66,97.39,97.66,145839.0,81.3703,81.5875,81.3619,81.5875,145839.0
2020-11-10 11:15:00,97.69,97.82,97.39,97.48,125113.0,81.6125,81.7212,81.3619,81.4371,125113.0
2020-11-10 11:20:00,97.47,97.5,97.15,97.34,98596.0,81.4288,81.4538,81.1614,81.3201,98596.0
2020-11-10 11:25:00,97.31,97.57,97.27,97.48,65099.0,81.2951,81.5123,81.2617,81.4371,65099.0
2020-11-10 11:30:00,97.48,97.58,97.43,97.57,99736.0,81.4371,81.5207,81.3953,81.5123,99736.0
2020-11-10 11:35:00,97.57,97.57,97.3,97.45,134778.0,81.5123,81.5123,81.2867,81.412,134778.0
2020-11-10 11:40:00,97.48,97.55,97.41,97.49,109295.0,81.4371,81.4956,81.3786,81.4455,109295.0
2020-11-10 11:45:00,97.48,97.51,97.13,97.13,57296.0,81.4371,81.4622,81.1447,81.1447,57296.0
2020-11-10 11:50:00,97.14,97.63,97.11,97.62,118432.0,81.1531,81.5624,81.128,81.5541,118432.0
2020-11-10 11:55:00,97.63,97.85,97.63,97.83,100349.0,81.5624,81.7462,81.5624,81.7295,100349.0
2020-11-10 12:00:00,97.83,98.09,97.73,98.09,234997.0,81.7295,81.9467,81.646,81.9467,234997.0
2020-11-10 12:05:00,98.08,98.23,98.07,98.19,231903.0,81.9384,82.0637,81.93,82.0303,231903.0
2020-11-10 12:10:00,98.19,98.31,98.18,98.25,110687.0,82.0303,82.1305,82.0219,82.0804,110687.0
2020-11-10 12:15:00,98.24,98.38,98.22,98.29,151763.0,82.072,82.189,82.0553,82.1138,151763.0
2020-11-10 12:20:00,98.26,98.31,98.2,98.27,103585.0,82.0887,82.1305,82.0386,82.0971,103585.0
2020-11-10 12:25:00,98.28,98.33,98.21,98.24,120061.0,82.1054,82.1472,82.047,82.072,120061.0
2020-11-10 12:30:00,98.23,98.27,97.87,97.94,79053.0,82.0637,82.0971,81.7629,81.8214,79053.0
2020-11-10 12:35:00,97.95,97.98,97.83,97.9,69162.0,81.8298,81.8548,81.7295,81.788,69162.0
2020-11-10 12:40:00,97.9,98.07,97.86,98.02,84809.0,81.788,81.93,81.7546,81.8882,84809.0
2020-11-10 12:45:00,98.0,98.43,97.96,98.42,63972.0,81.8715,82.2308,81.8381,82.2224,63972.0
2020-11-10 12:50:00,98.42,98.42,98.28,98.38,59716.0,82.2224,82.2224,82.1054,82.189,59716.0
2020-11-10 12:55:00,98.39,98.41,98.26,98.41,72329.0,82.1973,82.2141,82.0887,82.2141,72329.0
2020-11-10 13:00:00,98.42,98.7,98.41,98.7,116740.0,82.2224,82.4563,82.2141,82.4563,116740.0
2020-11-10 13:05:00,98.7,98.71,98.5,98.56,113587.0,82.4563,82.4647,82.2892,82.3394,113587.0
2020-11-10 13:10:00,98.58,98.67,98.28,98.29,45249.0,82.3561,82.4313,82.1054,82.1138,45249.0
2020-11-10 13:15:00,98.28,98.34,98.18,98.28,40355.0,82.1054,82.1556,82.0219,82.1054,40355.0
2020-11-10 13:20:00,98.28,98.28,98.01,98.03,71120.0,82.1054,82.1054,81.8799,81.8966,71120.0
2020-11-10 13:25:00,98.04,98.12,98.02,98.09,63440.0,81.9049,81.9718,81.8882,81.9467,63440.0
2020-11-10 13:30:00,98.07,98.12,98.03,98.09,105619.0,81.93,81.9718,81.8966,81.9467,105619.0
2020-11-10 13:35:00,98.09,98.23,98.07,98.19,35219.0,81.9467,82.0637,81.93,82.0303,35219.0
2020-11-10 13:40:00,98.18,98.33,98.16,98.3,49070.0,82.0219,82.1472,82.0052,82.1222,49070.0
2020-11-10 13:45:00,98.3,98.32,98.15,98.23,54519.0,82.1222,82.1389,81.9968,82.0637,54519.0
2020-11-10 13:50:00,98.23,98.31,98.21,98.25,84303.0,82.0637,82.1305,82.047,82.0804,84303.0
2020-11-10 13:55:00,98.24,98.27,98.15,98.15,158724.0,82.072,82.0971,81.9968,81.9968,158724.0
2020-11-10 14:00:00,98.15,98.54,98.06,98.31,154288.0,81.9968,82.3227,81.9217,82.1305,154288.0
2020-11-10 14:05:00,98.32,98.5,98.31,98.42,46599.0,82.1389,82.2892,82.1305,82.2224,46599.0
2020-11-10 14:10:00,98.44,98.47,98.22,98.33,79860.0,82.2391,82.2642,82.0553,82.1472,79860.0
2020-11-10 14:15:00,98.34,98.41,98.25,98.39,56389.0,82.1556,82.2141,82.0804,82.1973,56389.0
2020-11-10 14:20:00,98.38,98.66,98.34,98.63,66505.0,82.189,82.4229,82.1556,82.3978,66505.0
2020-11-10 14:25:00,98.64,98.74,98.31,98.31,109246.0,82.4062,82.4897,82.1305,82.1305,109246.0
2020-11-10 14:30:00,98.3,98.52,98.3,98.49,50739.0,82.1222,82.3059,82.1222,82.2809,50739.0
2020-11-10 14:35:00,98.53,98.58,98.37,98.49,38879.0,82.3143,82.3561,82.1806,82.2809,38879.0
2020-11-10 14:40:00,98.5,98.66,98.43,98.52,67053.0,82.2892,82.4229,82.2308,82.3059,67053.0
2020-11-10 14:45:00,98.52,98.58,98.42,98.55,47133.0,82.3059,82.3561,82.2224,82.331,47133.0
2020-11-10 14:50:00,98.57,98.66,98.5,98.51,51920.0,82.3477,82.4229,82.2892,82.2976,51920.0
2020-11-10 14:55:00,98.48,98.57,98.45,98.5,71274.0,82.2725,82.3477,82.2475,82.2892,71274.0
2020-11-10 15:00:00,98.49,98.53,98.37,98.39,86497.0,82.2809,82.3143,82.1806,82.1973,86497.0
2020-11-10 15:05:00,98.39,98.5,98.29,98.49,115449.0,82.1973,82.2892,82.1138,82.2809,115449.0
2020-11-10 15:10:00,98.49,98.6,98.49,98.56,79336.0,82.2809,82.3728,82.2809,82.3394,79336.0
2020-11-10 15:15:00,98.56,98.78,98.56,98.72,126052.0,82.3394,82.5232,82.3394,82.473,126052.0
2020-11-10 15:20:00,98.72,98.87,98.72,98.81,104179.0,82.473,82.5983,82.473,82.5482,104179.0
2020-11-10 15:25:00,98.81,98.83,98.58,98.83,109409.0,82.5482,82.5649,82.3561,82.5649,109409.0
2020-11-10 15:30:00,98.83,98.89,98.69,98.71,93830.0,82.5649,82.6151,82.448,82.4647,93830.0
2020-11-10 15:35:00,98.72,98.75,98.57,98.6,108297.0,82.473,82.4981,82.3477,82.3728,108297.0
2020-11-10 15:40:00,98.61,98.78,98.58,98.75,99881.0,82.3811,82.5232,82.3561,82.4981,99881.0
2020-11-10 15:45:00,98.74,98.89,98.71,98.87,158510.0,82.4897,82.6151,82.4647,82.5983,158510.0
2020-11-10 15:50:00,98.87,99.08,98.85,99.06,443628.0,82.5983,82.7738,82.5816,82.7571,443628.0
2020-11-10 15:55:00,99.06,99.13,98.73,98.88,395738.0,82.7571,82.8156,82.4814,82.6067,395738.0
2020-11-11 09:30:00,99.15,99.85,99.07,99.82,309985.0,82.8323,83.4171,82.7654,83.392,309985.0
2020-11-11 09:35:00,99.79,99.87,99.09,99.12,168194.0,83.3669,83.4338,82.7821,82.8072,168194.0
2020-11-11 09:40:00,99.13,99.5,99.05,99.39,139933.0,82.8156,83.1247,82.7487,83.0328,139933.0
2020-11-11 09:45:00,99.39,99.43,98.77,99.03,170649.0,83.0328,83.0662,82.5148,82.732,170649.0
2020-11-11 09:50:00,99.02,99.21,98.89,98.91,157073.0,82.7237,82.8824,82.6151,82.6318,157073.0
2020-11-11 09:55:00,98.9,99.02,98.74,98.98,129238.0,82.6234,82.7237,82.4897,82.6902,129238.0
2020-11-11 10:00:00,98.97,99.02,98.78,98.94,124337.0,82.6819,82.7237,82.5232,82.6568,124337.0
2020-11-11 10:05:00,98.93,98.97,98.32,98.39,140853.0,82.6485,82.6819,82.1389,82.1973,140853.0
2020-11-11 10:10:00,98.38,98.51,98.26,98.33,96516.0,82.189,82.2976,82.0887,82.1472,96516.0
2020-11-11 10:15:00,98.33,98.33,97.95,98.02,98426.0,82.1472,82.1472,81.8298,81.8882,98426.0
2020-11-11 10:20:00,98.02,98.05,97.88,97.96,203960.0,81.8882,81.9133,81.7713,81.8381,203960.0
2020-11-11 10:25:00,97.95,98.23,97.8,98.21,92051.0,81.8298,82.0637,81.7044,82.047,92051.0
2020-11-11 10:30:00,98.22,98.44,97.98,98.41,92345.0,82.0553,82.2391,81.8548,82.2141,92345.0
2020-11-11 10:35:00,98.41,98.44,98.07,98.07,107637.0,82.2141,82.2391,81.93,81.93,107637.0
2020-11-11 10:40:00,98.08,98.18,97.92,98.0,80185.0,81.9384,82.0219,81.8047,81.8715,80185.0
2020-11-11 10:45:00,98.0,98.04,97.9,98.01,230082.0,81.8715,81.9049,81.788,81.8799,230082.0
2020-11-11 10:50:00,98.01,98.2,97.94,98.12,82613.0,81.8799,82.0386,81.8214,81.9718,82613.0
2020-11-11 10:55:00,98.12,98.19,98.01,98.03,104676.0,81.9718,82.0303,81.8799,81.8966,104676.0
2020-11-11 11:00:00,98.01,98.14,97.96,98.09,64196.0,81.8799,81.9885,81.8381,81.9467,64196.0
2020-11-11 11:05:00,98.09,98.11,97.87,97.9,95170.0,81.9467,81.9634,81.7629,81.788,95170.0
2020-11-11 11:10:00,97.89,97.97,97.87,97.87,52088.0,81.7796,81.8465,81.7629,81.7629,52088.0
2020-11-11 11:15:00,97.88,98.02,97.87,97.97,65179.0,81.7713,81.8882,81.7629,81.8465,65179.0
2020-11-11 11:20:00,97.96,97.99,97.76,97.83,60274.0,81.8381,81.8632,81.671,81.7295,60274.0
2020-11-11 11:25:00,97.83,98.0,97.83,98.0,48410.0,81.7295,81.8715,81.7295,81.8715,48410.0
2020-11-11 11:30:00,98.0,98.04,97.89,97.94,52382.0,81.8715,81.9049,81.7796,81.8214,52382.0
2020-11-11 11:35:00,97.95,98.1,97.84,97.84,45158.0,81.8298,81.9551,81.7379,81.7379,45158.0
2020-11-11 11:40:00,97.85,98.13,97.85,98.13,42913.0,81.7462,81.9801,81.7462,81.9801,42913.0
2020-11-11 11:45:00,98.13,98.27,98.04,98.05,59537.0,81.9801,82.0971,81.9049,81.9133,59537.0
2020-11-11 11:50:00,98.07,98.2,98.04,98.19,66385.0,81.93,82.0386,81.9049,82.0303,66385.0
2020-11-11 11:55:00,98.2,98.49,98.2,98.47,99075.0,82.0386,82.2809,82.0386,82.2642,99075.0
2020-11-11 12:00:00,98.47,98.65,98.45,98.64,79719.0,82.2642,82.4146,82.2475,82.4062,79719.0
2020-11-11 12:05:00,98.63,98.77,98.52,98.76,65891.0,82.3978,82.5148,82.3059,82.5065,65891.0
2020-11-11 12:10:00,98.77,98.8,98.58,98.64,48608.0,82.5148,82.5399,82.3561,82.4062,48608.0
2020-11-11 12:15:00,98.65,98.79,98.57,98.64,46419.0,82.4146,82.5315,82.3477,82.4062,46419.0
2020-11-11 12:20:00,98.64,98.78,98.61,98.71,60760.0,82.4062,82.5232,82.3811,82.4647,60760.0
2020-11-11 12:25:00,98.72,98.87,98.68,98.79,54035.0,82.473,82.5983,82.4396,82.5315,54035.0
2020-11-11 12:30:00,98.79,98.95,98.79,98.94,55455.0,82.5315,82.6652,82.5315,82.6568,55455.0
2020-11-11 12:35:00,98.95,99.05,98.9,99.01,130166.0,82.6652,82.7487,82.6234,82.7153,130166.0
2020-11-11 12:40:00,99.0,99.23,98.97,99.15,280011.0,82.707,82.8991,82.6819,82.8323,280011.0
2020-11-11 12:45:00,99.15,99.22,98.92,98.97,178496.0,82.8323,82.8907,82.6401,82.6819,178496.0
2020-11-11 12:50:00,98.98,98.99,98.87,98.96,68894.0,82.6902,82.6986,82.5983,82.6735,68894.0
2020-11-11 12:55:00,98.96,99.02,98.89,98.98,45126.0,82.6735,82.7237,82.6151,82.6902,45126.0
2020-11-11 13:00:00,98.99,99.1,98.96,99.09,68841.0,82.6986,82.7905,82.6735,82.7821,68841.0
2020-11-11 13:05:00,99.11,99.15,98.94,98.98,59443.0,82.7988,82.8323,82.6568,82.6902,59443.0
2020-11-11 13:10:00,98.97,99.01,98.91,98.98,53966.0,82.6819,82.7153,82.6318,82.6902,53966.0
2020-11-11 13:15:00,98.97,99.05,98.92,98.97,46407.0,82.6819,82.7487,82.6401,82.6819,46407.0
2020-11-11 13:20:00,98.97,99.1,98.92,98.96,36528.0,82.6819,82.7905,82.6401,82.6735,36528.0
2020-11-11 13:25:00,98.96,98.96,98.7,98.7,59575.0,82.6735,82.6735,82.4563,82.4563,59575.0
2020-11-11 13:30:00,98.72,98.75,98.61,98.7,39792.0,82.473,82.4981,82.3811,82.4563,39792.0
2020-11-11 13:35:00,98.7,98.74,98.55,98.59,40917.0,82.4563,82.4897,82.331,82.3644,40917.0
2020-11-11 13:40:00,98.59,98.62,98.4,98.45,52474.0,82.3644,82.3895,82.2057,82.2475,52474.0
2020-11-11 13:45:00,98.45,98.45,98.3,98.34,64702.0,82.2475,82.2475,82.1222,82.1556,64702.0
2020-11-11 13:50:00,98.32,98.32,98.08,98.13,39988.0,82.1389,82.1389,81.9384,81.9801,39988.0
2020-11-11 13:55:00,98.14,98.23,98.11,98.16,44296.0,81.9885,82.0637,81.9634,82.0052,44296.0
2020-11-11 14:00:00,98.18,98.3,98.17,98.29,34485.0,82.0219,82.1222,82.0136,82.1138,34485.0
2020-11-11 14:05:00,98.28,98.34,98.21,98.21,35402.0,82.1054,82.1556,82.047,82.047,35402.0
2020-11-11 14:10:00,98.21,98.23,98.15,98.18,30404.0,82.047,82.0637,81.9968,82.0219,30404.0
2020-11-11 14:15:00,98.18,98.23,98.12,98.18,38042.0,82.0219,82.0637,81.9718,82.0219,38042.0
2020-11-11 14:20:00,98.17,98.32,98.17,98.31,42401.0,82.0136,82.1389,82.0136,82.1305,42401.0
2020-11-11 14:25:00,98.33,98.33,98.21,98.26,29549.0,82.1472,82.1472,82.047,82.0887,29549.0
2020-11-11 14:30:00,98.26,98.31,98.17,98.23,34894.0,82.0887,82.1305,82.0136,82.0637,34894.0
2020-11-11 14:35:00,98.22,98.27,98.15,98.2,43019.0,82.0553,82.0971,81.9968,82.0386,43019.0
2020-11-11 14:40:00,98.2,98.2,97.97,98.06,49301.0,82.0386,82.0386,81.8465,81.9217,49301.0
2020-11-11 14:45:00,98.06,98.07,97.9,97.93,51920.0,81.9217,81.93,81.788,81.813,51920.0
2020-11-11 14:50:00,97.94,98.04,97.85,98.01,44346.0,81.8214,81.9049,81.7462,81.8799,44346.0
2020-11-11 14:55:00,97.99,98.09,97.97,98.02,38550.0,81.8632,81.9467,81.8465,81.8882,38550.0
2020-11-11 15:00:00,98.02,98.07,97.96,97.99,38166.0,81.8882,81.93,81.8381,81.8632,38166.0
2020-11-11 15:05:00,97.99,98.12,97.98,98.12,36072.0,81.8632,81.9718,81.8548,81.9718,36072.0
2020-11-11 15:10:00,98.11,98.14,98.05,98.1,38519.0,81.9634,81.9885,81.9133,81.9551,38519.0
2020-11-11 15:15:00,98.1,98.17,98.08,98.15,33694.0,81.9551,82.0136,81.9384,81.9968,33694.0
2020-11-11 15:20:00,98.16,98.16,97.94,98.03,47891.0,82.0052,82.0052,81.8214,81.8966,47891.0
2020-11-11 15:25:00,98.03,98.1,97.97,98.01,42706.0,81.8966,81.9551,81.8465,81.8799,42706.0
2020-11-11 15:30:00,98.0,98.12,97.97,98.1,50930.0,81.8715,81.9718,81.8465,81.9551,50930.0
2020-11-11 15:35:00,98.09,98.1,97.95,98.01,64733.0,81.9467,81.9551,81.8298,81.8799,64733.0
2020-11-11 15:40:00,97.99,98.08,97.97,98.07,55938.0,81.8632,81.9384,81.8465,81.93,55938.0
2020-11-11 15:45:00,98.06,98.17,98.03,98.17,69902.0,81.9217,82.0136,81.8966,82.0136,69902.0
2020-11-11 15:50:00,98.17,98.22,98.06,98.17,107702.0,82.0136,82.0553,81.9217,82.0136,107702.0
2020-11-11 15:55:00,98.17,98.22,98.04,98.17,222306.0,82.0136,82.0553,81.9049,82.0136,222306.0
2020-11-12 09:30:00,97.5,97.75,97.08,97.18,235794.0,81.4538,81.6627,81.1029,81.1865,235794.0
2020-11-12 09:35:00,97.18,97.26,96.95,97.08,92519.0,81.1865,81.2533,80.9943,81.1029,92519.0
2020-11-12 09:40:00,97.1,97.3,97.1,97.18,67516.0,81.1196,81.2867,81.1196,81.1865,67516.0
2020-11-12 09:45:00,97.19,97.47,97.18,97.34,61746.0,81.1948,81.4288,81.1865,81.3201,61746.0
2020-11-12 09:50:00,97.34,97.35,97.11,97.19,71314.0,81.3201,81.3285,81.128,81.1948,71314.0
2020-11-12 09:55:00,97.2,97.22,96.82,97.0,73562.0,81.2032,81.2199,80.8857,81.0361,73562.0
2020-11-12 10:00:00,97.0,97.04,96.88,96.89,55578.0,81.0361,81.0695,80.9359,80.9442,55578.0
2020-11-12 10:05:00,96.9,97.28,96.86,97.12,57160.0,80.9526,81.27,80.9191,81.1364,57160.0
2020-11-12 10:10:00,97.1,97.19,96.97,97.18,52553.0,81.1196,81.1948,81.011,81.1865,52553.0
2020-11-12 10:15:00,97.2,97.31,97.2,97.21,42510.0,81.2032,81.2951,81.2032,81.2115,42510.0
2020-11-12 10:20:00,97.22,97.25,97.05,97.06,54312.0,81.2199,81.245,81.0779,81.0862,54312.0
2020-11-12 10:25:00,97.05,97.23,97.05,97.22,44759.0,81.0779,81.2283,81.0779,81.2199,44759.0
2020-11-12 10:30:00,97.23,97.48,97.23,97.24,63216.0,81.2283,81.4371,81.2283,81.2366,63216.0
2020-11-12 10:35:00,97.25,97.27,97.12,97.19,54774.0,81.245,81.2617,81.1364,81.1948,54774.0
2020-11-12 10:40:00,97.2,97.33,97.13,97.3,60800.0,81.2032,81.3118,81.1447,81.2867,60800.0
2020-11-12 10:45:00,97.3,97.37,97.1,97.13,39522.0,81.2867,81.3452,81.1196,81.1447,39522.0
2020-11-12 10:50:00,97.14,97.18,97.04,97.08,38923.0,81.1531,81.1865,81.0695,81.1029,38923.0
2020-11-12 10:55:00,97.07,97.12,97.02,97.06,60288.0,81.0946,81.1364,81.0528,81.0862,60288.0
2020-11-12 11:00:00,97.04,97.11,96.96,97.08,55762.0,81.0695,81.128,81.0027,81.1029,55762.0
2020-11-12 11:05:00,97.06,97.08,96.97,97.01,114090.0,81.0862,81.1029,81.011,81.0445,114090.0
2020-11-12 11:10:00,97.01,97.2,97.0,97.19,50603.0,81.0445,81.2032,81.0361,81.1948,50603.0
2020-11-12 11:15:00,97.19,97.25,97.11,97.11,37856.0,81.1948,81.245,81.128,81.128,37856.0
2020-11-12 11:20:00,97.1,97.12,97.04,97.1,44105.0,81.1196,81.1364,81.0695,81.1196,44105.0
2020-11-12 11:25:00,97.1,97.1,96.98,97.02,61378.0,81.1196,81.1196,81.0194,81.0528,61378.0
2020-11-12 11:30:00,97.01,97.03,96.93,97.0,62193.0,81.0445,81.0612,80.9776,81.0361,62193.0
2020-11-12 11:35:00,97.0,97.12,96.97,96.99,64117.0,81.0361,81.1364,81.011,81.0278,64117.0
2020-11-12 11:40:00,97.0,97.01,96.84,96.92,51772.0,81.0361,81.0445,80.9024,80.9693,51772.0
2020-11-12 11:45:00,96.91,97.18,96.9,97.16,49932.0,80.9609,81.1865,80.9526,81.1698,49932.0
2020-11-12 11:50:00,97.16,97.22,97.11,97.19,34676.0,81.1698,81.2199,81.128,81.1948,34676.0
2020-11-12 11:55:00,97.19,97.19,97.12,97.17,23369.0,81.1948,81.1948,81.1364,81.1781,23369.0
2020-11-12 12:00:00,97.17,97.19,97.03,97.13,36904.0,81.1781,81.1948,81.0612,81.1447,36904.0
2020-11-12 12:05:00,97.13,97.17,97.04,97.04,27448.0,81.1447,81.1781,81.0695,81.0695,27448.0
2020-11-12 12:10:00,97.03,97.06,96.93,97.01,36612.0,81.0612,81.0862,80.9776,81.0445,36612.0
2020-11-12 12:15:00,97.01,97.04,96.97,97.0,33256.0,81.0445,81.0695,81.011,81.0361,33256.0
2020-11-12 12:20:00,96.99,97.0,96.88,96.91,37476.0,81.0278,81.0361,80.9359,80.9609,37476.0
2020-11-12 12:25:00,96.9,96.91,96.73,96.73,53607.0,80.9526,80.9609,80.8105,80.8105,53607.0
2020-11-12 12:30:00,96.73,96.89,96.65,96.81,51001.0,80.8105,80.9442,80.7437,80.8774,51001.0
2020-11-12 12:35:00,96.8,96.9,96.79,96.79,46544.0,80.869,80.9526,80.8607,80.8607,46544.0
2020-11-12 12:40:00,96.78,96.78,96.51,96.56,44282.0,80.8523,80.8523,80.6267,80.6685,44282.0
2020-11-12 12:45:00,96.55,96.58,96.4,96.45,68384.0,80.6602,80.6852,80.5349,80.5766,68384.0
2020-11-12 12:50:00,96.43,96.56,96.37,96.52,48236.0,80.5599,80.6685,80.5098,80.6351,48236.0
2020-11-12 12:55:00,96.52,96.7,96.49,96.62,31682.0,80.6351,80.7855,80.61,80.7186,31682.0
2020-11-12 13:00:00,96.61,96.63,96.48,96.58,40088.0,80.7103,80.727,80.6017,80.6852,40088.0
2020-11-12 13:05:00,96.58,96.61,96.44,96.48,46067.0,80.6852,80.7103,80.5683,80.6017,46067.0
2020-11-12 13:10:00,96.46,96.58,96.34,96.54,60243.0,80.585,80.6852,80.4847,80.6518,60243.0
2020-11-12 13:15:00,96.54,96.55,96.28,96.43,45140.0,80.6518,80.6602,80.4346,80.5599,45140.0
2020-11-12 13:20:00,96.45,96.53,96.33,96.33,41342.0,80.5766,80.6435,80.4764,80.4764,41342.0
2020-11-12 13:25:00,96.35,96.66,96.33,96.62,74444.0,80.4931,80.7521,80.4764,80.7186,74444.0
2020-11-12 13:30:00,96.63,96.82,96.59,96.8,63173.0,80.727,80.8857,80.6936,80.869,63173.0
2020-11-12 13:35:00,96.79,96.93,96.74,96.93,39943.0,80.8607,80.9776,80.8189,80.9776,39943.0
2020-11-12 13:40:00,96.91,96.98,96.86,96.93,33550.0,80.9609,81.0194,80.9191,80.9776,33550.0
2020-11-12 13:45:00,96.93,97.0,96.81,96.97,43811.0,80.9776,81.0361,80.8774,81.011,43811.0
2020-11-12 13:50:00,96.97,96.98,96.89,96.96,38691.0,81.011,81.0194,80.9442,81.0027,38691.0
2020-11-12 13:55:00,96.97,96.98,96.87,96.88,44038.0,81.011,81.0194,80.9275,80.9359,44038.0
2020-11-12 14:00:00,96.89,97.03,96.88,96.98,41369.0,80.9442,81.0612,80.9359,81.0194,41369.0
2020-11-12 14:05:00,96.98,97.01,96.82,96.84,48262.0,81.0194,81.0445,80.8857,80.9024,48262.0
2020-11-12 14:10:00,96.85,96.94,96.77,96.78,41050.0,80.9108,80.986,80.844,80.8523,41050.0
2020-11-12 14:15:00,96.79,96.88,96.75,96.84,51609.0,80.8607,80.9359,80.8272,80.9024,51609.0
2020-11-12 14:20:00,96.83,96.91,96.77,96.81,57617.0,80.8941,80.9609,80.844,80.8774,57617.0
2020-11-12 14:25:00,96.81,96.93,96.79,96.9,35081.0,80.8774,80.9776,80.8607,80.9526,35081.0
2020-11-12 14:30:00,96.9,97.07,96.84,97.0,45100.0,80.9526,81.0946,80.9024,81.0361,45100.0
2020-11-12 14:35:00,96.99,96.99,96.8,96.81,34840.0,81.0278,81.0278,80.869,80.8774,34840.0
2020-11-12 14:40:00,96.78,96.82,96.71,96.77,51112.0,80.8523,80.8857,80.7938,80.844,51112.0
2020-11-12 14:45:00,96.76,96.84,96.73,96.76,42622.0,80.8356,80.9024,80.8105,80.8356,42622.0
2020-11-12 14:50:00,96.77,96.85,96.67,96.68,59372.0,80.844,80.9108,80.7604,80.7688,59372.0
2020-11-12 14:55:00,96.68,96.75,96.59,96.7,90025.0,80.7688,80.8272,80.6936,80.7855,90025.0
2020-11-12 15:00:00,96.69,96.73,96.51,96.54,61123.0,80.7771,80.8105,80.6267,80.6518,61123.0
2020-11-12 15:05:00,96.54,96.6,96.43,96.52,41015.0,80.6518,80.7019,80.5599,80.6351,41015.0
2020-11-12 15:10:00,96.52,96.57,96.44,96.5,111034.0,80.6351,80.6769,80.5683,80.6184,111034.0
2020-11-12 15:15:00,96.5,96.72,96.46,96.64,66325.0,80.6184,80.8022,80.585,80.7354,66325.0
2020-11-12 15:20:00,96.64,96.83,96.64,96.78,69749.0,80.7354,80.8941,80.7354,80.8523,69749.0
2020-11-12 15:25:00,96.79,96.79,96.56,96.6,76904.0,80.8607,80.8607,80.6685,80.7019,76904.0
2020-11-12 15:30:00,96.61,96.63,96.51,96.56,58138.0,80.7103,80.727,80.6267,80.6685,58138.0
2020-11-12 15:35:00,96.56,96.63,96.46,96.62,62616.0,80.6685,80.727,80.585,80.7186,62616.0
2020-11-12 15:40:00,96.61,96.77,96.59,96.72,76356.0,80.7103,80.844,80.6936,80.8022,76356.0
2020-11-12 15:45:00,96.72,96.83,96.64,96.83,129149.0,80.8022,80.8941,80.7354,80.8941,129149.0
2020-11-12 15:50:00,96.85,97.33,96.85,97.33,186228.0,80.9108,81.3118,80.9108,81.3118,186228.0
2020-11-12 15:55:00,97.33,97.62,97.3,97.59,532732.0,81.3118,81.5541,81.2867,81.529,532732.0
2020-11-13 09:30:00,97.41,97.72,97.4,97.6,123989.0,81.3786,81.6376,81.3703,81.5374,123989.0
2020-11-13 09:35:00,97.68,97.84,97.46,97.84,50532.0,81.6042,81.7379,81.4204,81.7379,50532.0
2020-11-13 09:40:00,97.84,98.17,97.84,97.98,59499.0,81.7379,82.0136,81.7379,81.8548,59499.0
2020-11-13 09:45:00,97.99,98.15,97.89,98.05,48231.0,81.8632,81.9968,81.7796,81.9133,48231.0
2020-11-13 09:50:00,98.06,98.13,97.92,97.98,35514.0,81.9217,81.9801,81.8047,81.8548,35514.0
2020-11-13 09:55:00,97.98,98.13,97.9,98.04,58853.0,81.8548,81.9801,81.788,81.9049,58853.0
2020-11-13 10:00:00,98.04,98.62,98.0,98.57,59590.0,81.9049,82.3895,81.8715,82.3477,59590.0
2020-11-13 10:05:00,98.58,98.87,98.57,98.87,159392.0,82.3561,82.5983,82.3477,82.5983,159392.0
2020-11-13 10:10:00,98.83,98.91,98.61,98.85,47875.0,82.5649,82.6318,82.3811,82.5816,47875.0
2020-11-13 10:15:00,98.85,98.91,98.57,98.69,50616.0,82.5816,82.6318,82.3477,82.448,50616.0
2020-11-13 10:20:00,98.7,98.8,98.55,98.76,33526.0,82.4563,82.5399,82.331,82.5065,33526.0
2020-11-13 10:25:00,98.75,98.76,98.65,98.72,32795.0,82.4981,82.5065,82.4146,82.473,32795.0
2020-11-13 10:30:00,98.73,98.83,98.71,98.79,46108.0,82.4814,82.5649,82.4647,82.5315,46108.0
2020-11-13 10:35:00,98.8,98.88,98.66,98.72,37772.0,82.5399,82.6067,82.4229,82.473,37772.0
2020-11-13 10:40:00,98.71,98.92,98.69,98.89,48153.0,82.4647,82.6401,82.448,82.6151,48153.0
2020-11-13 10:45:00,98.88,99.11,98.86,99.08,73545.0,82.6067,82.7988,82.59,82.7738,73545.0
2020-11-13 10:50:00,99.1,99.25,99.05,99.09,56000.0,82.7905,82.9158,82.7487,82.7821,56000.0
2020-11-13 10:55:00,99.1,99.2,98.95,99.2,60709.0,82.7905,82.874,82.6652,82.874,60709.0
2020-11-13 11:00:00,99.23,99.31,99.11,99.31,76387.0,82.8991,82.9659,82.7988,82.9659,76387.0
2020-11-13 11:05:00,99.31,99.41,99.24,99.31,51795.0,82.9659,83.0495,82.9075,82.9659,51795.0
2020-11-13 11:10:00,99.31,99.44,99.31,99.43,48183.0,82.9659,83.0745,82.9659,83.0662,48183.0
2020-11-13 11:15:00,99.43,99.5,99.38,99.48,60556.0,83.0662,83.1247,83.0244,83.108,60556.0
2020-11-13 11:20:00,99.46,99.48,99.32,99.38,51729.0,83.0912,83.108,82.9743,83.0244,51729.0
2020-11-13 11:25:00,99.4,99.42,99.27,99.42,27507.0,83.0411,83.0578,82.9325,83.0578,27507.0
2020-11-13 11:30:00,99.42,99.53,99.03,99.09,91199.0,83.0578,83.1497,82.732,82.7821,91199.0
2020-11-13 11:35:00,99.1,99.27,99.05,99.19,33050.0,82.7905,82.9325,82.7487,82.8657,33050.0
2020-11-13 11:40:00,99.19,99.31,99.18,99.24,27573.0,82.8657,82.9659,82.8573,82.9075,27573.0
2020-11-13 11:45:00,99.23,99.43,99.21,99.32,26023.0,82.8991,83.0662,82.8824,82.9743,26023.0
2020-11-13 11:50:00,99.31,99.38,99.28,99.33,23112.0,82.9659,83.0244,82.9409,82.9826,23112.0
2020-11-13 11:55:00,99.33,99.42,99.26,99.4,19723.0,82.9826,83.0578,82.9242,83.0411,19723.0
2020-11-13 12:00:00,99.4,99.47,99.32,99.43,71602.0,83.0411,83.0996,82.9743,83.0662,71602.0
2020-11-13 12:05:00,99.43,99.45,99.13,99.13,24641.0,83.0662,83.0829,82.8156,82.8156,24641.0
2020-11-13 12:10:00,99.15,99.23,99.13,99.17,25791.0,82.8323,82.8991,82.8156,82.849,25791.0
2020-11-13 12:15:00,99.18,99.22,99.03,99.06,23245.0,82.8573,82.8907,82.732,82.7571,23245.0
2020-11-13 12:20:00,99.06,99.13,99.04,99.07,26212.0,82.7571,82.8156,82.7404,82.7654,26212.0
2020-11-13 12:25:00,99.09,99.13,99.04,99.12,31836.0,82.7821,82.8156,82.7404,82.8072,31836.0
2020-11-13 12:30:00,99.12,99.17,99.08,99.1,22418.0,82.8072,82.849,82.7738,82.7905,22418.0
2020-11-13 12:35:00,99.1,99.18,99.1,99.16,26880.0,82.7905,82.8573,82.7905,82.8406,26880.0
2020-11-13 12:40:00,99.17,99.31,99.16,99.26,41791.0,82.849,82.9659,82.8406,82.9242,41791.0
2020-11-13 12:45:00,99.25,99.26,99.2,99.23,35004.0,82.9158,82.9242,82.874,82.8991,35004.0
2020-11-13 12:50:00,99.23,99.4,99.22,99.35,31818.0,82.8991,83.0411,82.8907,82.9994,31818.0
2020-11-13 12:55:00,99.35,99.37,99.28,99.34,37597.0,82.9994,83.0161,82.9409,82.991,37597.0
2020-11-13 13:00:00,99.33,99.36,99.26,99.27,39254.0,82.9826,83.0077,82.9242,82.9325,39254.0
2020-11-13 13:05:00,99.29,99.35,99.23,99.33,43272.0,82.9492,82.9994,82.8991,82.9826,43272.0
2020-11-13 13:10:00,99.34,99.36,99.18,99.24,32511.0,82.991,83.0077,82.8573,82.9075,32511.0
2020-11-13 13:15:00,99.23,99.33,99.22,99.31,33032.0,82.8991,82.9826,82.8907,82.9659,33032.0
2020-11-13 13:20:00,99.33,99.33,99.18,99.21,37514.0,82.9826,82.9826,82.8573,82.8824,37514.0
2020-11-13 13:25:00,99.21,99.32,99.17,99.26,43018.0,82.8824,82.9743,82.849,82.9242,43018.0
2020-11-13 13:30:00,99.26,99.28,99.09,99.11,29807.0,82.9242,82.9409,82.7821,82.7988,29807.0
2020-11-13 13:35:00,99.11,99.35,99.08,99.35,37331.0,82.7988,82.9994,82.7738,82.9994,37331.0
2020-11-13 13:40:00,99.34,99.4,99.28,99.28,36222.0,82.991,83.0411,82.9409,82.9409,36222.0
2020-11-13 13:45:00,99.27,99.3,99.16,99.22,34727.0,82.9325,82.9576,82.8406,82.8907,34727.0
2020-11-13 13:50:00,99.24,99.26,99.13,99.15,37329.0,82.9075,82.9242,82.8156,82.8323,37329.0
2020-11-13 13:55:00,99.15,99.16,98.99,99.0,51064.0,82.8323,82.8406,82.6986,82.707,51064.0
2020-11-13 14:00:00,99.02,99.12,99.0,99.09,44067.0,82.7237,82.8072,82.707,82.7821,44067.0
2020-11-13 14:05:00,99.1,99.24,98.99,99.24,58939.0,82.7905,82.9075,82.6986,82.9075,58939.0
2020-11-13 14:10:00,99.24,99.24,99.11,99.16,28669.0,82.9075,82.9075,82.7988,82.8406,28669.0
2020-11-13 14:15:00,99.16,99.26,99.11,99.26,31184.0,82.8406,82.9242,82.7988,82.9242,31184.0
2020-11-13 14:20:00,99.26,99.44,99.26,99.36,46827.0,82.9242,83.0745,82.9242,83.0077,46827.0
2020-11-13 14:25:00,99.37,99.5,99.37,99.47,43513.0,83.0161,83.1247,83.0161,83.0996,43513.0
2020-11-13 14:30:00,99.47,99.55,99.44,99.47,72031.0,83.0996,83.1664,83.0745,83.0996,72031.0
2020-11-13 14:35:00,99.48,99.53,99.41,99.46,76978.0,83.108,83.1497,83.0495,83.0912,76978.0
2020-11-13 14:40:00,99.47,99.52,99.41,99.41,38126.0,83.0996,83.1414,83.0495,83.0495,38126.0
2020-11-13 14:45:00,99.41,99.45,99.28,99.33,34046.0,83.0495,83.0829,82.9409,82.9826,34046.0
2020-11-13 14:50:00,99.33,99.33,99.25,99.27,28983.0,82.9826,82.9826,82.9158,82.9325,28983.0
2020-11-13 14:55:00,99.28,99.41,99.27,99.34,55681.0,82.9409,83.0495,82.9325,82.991,55681.0
2020-11-13 15:00:00,99.34,99.35,99.12,99.12,49567.0,82.991,82.9994,82.8072,82.8072,49567.0
2020-11-13 15:05:00,99.13,99.21,99.1,99.12,49357.0,82.8156,82.8824,82.7905,82.8072,49357.0
2020-11-13 15:10:00,99.12,99.15,99.02,99.11,39379.0,82.8072,82.8323,82.7237,82.7988,39379.0
2020-11-13 15:15:00,99.12,99.15,98.98,99.09,46626.0,82.8072,82.8323,82.6902,82.7821,46626.0
2020-11-13 15:20:00,99.09,99.11,99.03,99.05,33532.0,82.7821,82.7988,82.732,82.7487,33532.0
2020-11-13 15:25:00,99.05,99.17,99.02,99.13,66844.0,82.7487,82.849,82.7237,82.8156,66844.0
2020-11-13 15:30:00,99.11,99.24,99.06,99.22,81517.0,82.7988,82.9075,82.7571,82.8907,81517.0
2020-11-13 15:35:00,99.21,99.35,99.21,99.3,48453.0,82.8824,82.9994,82.8824,82.9576,48453.0
2020-11-13 15:40:00,99.3,99.45,99.3,99.32,70499.0,82.9576,83.0829,82.9576,82.9743,70499.0
2020-11-13 15:45:00,99.33,99.35,99.12,99.13,84413.0,82.9826,82.9994,82.8072,82.8156,84413.0
2020-11-13 15:50:00,99.13,99.13,98.93,98.93,133972.0,82.8156,82.8156,82.6485,82.6485,133972.0
2020-11-13 15:55:00,98.93,99.17,98.92,99.05,231872.0,82.6485,82.849,82.6401,82.7487,231872.0
2020-11-16 09:30:00,99.96,100.23,99.58,100.23,841806.0,83.509,83.7345,83.1915,83.7345,841806.0
2020-11-16 09:35:00,100.22,100.54,100.08,100.09,254345.0,83.7262,83.9935,83.6092,83.6176,254345.0
2020-11-16 09:40:00,100.08,100.08,99.64,99.73,141141.0,83.6092,83.6092,83.2416,83.3168,141141.0
2020-11-16 09:45:00,99.74,99.92,99.66,99.75,108926.0,83.3252,83.4755,83.2583,83.3335,108926.0
2020-11-16 09:50:00,99.77,99.77,99.4,99.49,73484.0,83.3502,83.3502,83.0411,83.1163,73484.0
2020-11-16 09:55:00,99.48,99.67,99.46,99.62,42202.0,83.108,83.2667,83.0912,83.2249,42202.0
2020-11-16 10:00:00,99.61,99.93,99.57,99.64,185478.0,83.2166,83.4839,83.1831,83.2416,185478.0
2020-11-16 10:05:00,99.62,99.95,99.6,99.93,139253.0,83.2249,83.5006,83.2082,83.4839,139253.0
2020-11-16 10:10:00,99.91,100.16,99.81,99.99,162061.0,83.4672,83.676,83.3836,83.534,162061.0
2020-11-16 10:15:00,100.02,100.34,99.96,100.2,112652.0,83.5591,83.8264,83.509,83.7095,112652.0
2020-11-16 10:20:00,100.22,100.25,99.93,100.14,80160.0,83.7262,83.7512,83.4839,83.6593,80160.0
2020-11-16 10:25:00,100.14,100.15,99.95,100.09,56386.0,83.6593,83.6677,83.5006,83.6176,56386.0
2020-11-16 10:30:00,100.12,100.12,99.85,99.95,103011.0,83.6426,83.6426,83.4171,83.5006,103011.0
2020-11-16 10:35:00,99.95,99.95,99.71,99.83,52836.0,83.5006,83.5006,83.3001,83.4004,52836.0
2020-11-16 10:40:00,99.84,100.07,99.8,99.93,43348.0,83.4087,83.6009,83.3753,83.4839,43348.0
2020-11-16 10:45:00,99.95,100.1,99.89,100.03,70290.0,83.5006,83.6259,83.4505,83.5674,70290.0
2020-11-16 10:50:00,100.02,100.02,99.81,99.82,47171.0,83.5591,83.5591,83.3836,83.392,47171.0
2020-11-16 10:55:00,99.81,99.82,99.62,99.69,40842.0,83.3836,83.392,83.2249,83.2834,40842.0
2020-11-16 11:00:00,99.7,99.8,99.58,99.58,47156.0,83.2917,83.3753,83.1915,83.1915,47156.0
2020-11-16 11:05:00,99.57,99.76,99.56,99.59,37182.0,83.1831,83.3419,83.1748,83.1999,37182.0
2020-11-16 11:10:00,99.59,99.78,99.59,99.77,34672.0,83.1999,83.3586,83.1999,83.3502,34672.0
2020-11-16 11:15:00,99.76,99.89,99.68,99.72,57126.0,83.3419,83.4505,83.275,83.3085,57126.0
2020-11-16 11:20:00,99.72,99.76,99.61,99.64,39246.0,83.3085,83.3419,83.2166,83.2416,39246.0
2020-11-16 11:25:00,99.64,99.85,99.56,99.83,32166.0,83.2416,83.4171,83.1748,83.4004,32166.0
2020-11-16 11:30:00,99.83,99.85,99.75,99.77,60903.0,83.4004,83.4171,83.3335,83.3502,60903.0
2020-11-16 11:35:00,99.75,99.77,99.57,99.59,31111.0,83.3335,83.3502,83.1831,83.1999,31111.0
2020-11-16 11:40:00,99.58,99.6,99.53,99.53,28909.0,83.1915,83.2082,83.1497,83.1497,28909.0
2020-11-16 11:45:00,99.57,99.58,99.29,99.29,34635.0,83.1831,83.1915,82.9492,82.9492,34635.0
2020-11-16 11:50:00,99.29,99.37,99.23,99.32,24911.0,82.9492,83.0161,82.8991,82.9743,24911.0
2020-11-16 11:55:00,99.29,99.32,99.16,99.28,22465.0,82.9492,82.9743,82.8406,82.9409,22465.0
2020-11-16 12:00:00,99.29,99.36,99.22,99.3,22527.0,82.9492,83.0077,82.8907,82.9576,22527.0
2020-11-16 12:05:00,99.3,99.38,99.26,99.32,31215.0,82.9576,83.0244,82.9242,82.9743,31215.0
2020-11-16 12:10:00,99.31,99.32,99.16,99.19,29740.0,82.9659,82.9743,82.8406,82.8657,29740.0
2020-11-16 12:15:00,99.19,99.23,99.13,99.16,20156.0,82.8657,82.8991,82.8156,82.8406,20156.0
2020-11-16 12:20:00,99.16,99.18,99.09,99.09,36226.0,82.8406,82.8573,82.7821,82.7821,36226.0
2020-11-16 12:25:00,99.09,99.18,99.03,99.04,29198.0,82.7821,82.8573,82.732,82.7404,29198.0
2020-11-16 12:30:00,99.03,99.12,99.03,99.1,25034.0,82.732,82.8072,82.732,82.7905,25034.0
2020-11-16 12:35:00,99.09,99.12,98.97,99.0,40187.0,82.7821,82.8072,82.6819,82.707,40187.0
2020-11-16 12:40:00,99.0,99.0,98.83,98.84,44089.0,82.707,82.707,82.5649,82.5733,44089.0
2020-11-16 12:45:00,98.85,98.97,98.74,98.97,81080.0,82.5816,82.6819,82.4897,82.6819,81080.0
2020-11-16 12:50:00,98.96,98.99,98.81,98.83,23154.0,82.6735,82.6986,82.5482,82.5649,23154.0
2020-11-16 12:55:00,98.85,98.98,98.81,98.83,31016.0,82.5816,82.6902,82.5482,82.5649,31016.0
2020-11-16 13:00:00,98.84,98.87,98.74,98.81,36152.0,82.5733,82.5983,82.4897,82.5482,36152.0
2020-11-16 13:05:00,98.8,99.03,98.79,99.02,142624.0,82.5399,82.732,82.5315,82.7237,142624.0
2020-11-16 13:10:00,99.02,99.1,98.99,99.07,28353.0,82.7237,82.7905,82.6986,82.7654,28353.0
2020-11-16 13:15:00,99.08,99.09,98.95,98.95,30074.0,82.7738,82.7821,82.6652,82.6652,30074.0
2020-11-16 13:20:00,98.95,98.95,98.76,98.79,64414.0,82.6652,82.6652,82.5065,82.5315,64414.0
2020-11-16 13:25:00,98.78,98.81,98.64,98.66,26574.0,82.5232,82.5482,82.4062,82.4229,26574.0
2020-11-16 13:30:00,98.66,98.81,98.64,98.69,30710.0,82.4229,82.5482,82.4062,82.448,30710.0
2020-11-16 13:35:00,98.67,98.69,98.61,98.63,33896.0,82.4313,82.448,82.3811,82.3978,33896.0
2020-11-16 13:40:00,98.62,98.64,98.46,98.49,45874.0,82.3895,82.4062,82.2558,82.2809,45874.0
2020-11-16 13:45:00,98.49,98.69,98.49,98.61,33374.0,82.2809,82.448,82.2809,82.3811,33374.0
2020-11-16 13:50:00,98.6,98.68,98.59,98.64,25818.0,82.3728,82.4396,82.3644,82.4062,25818.0
2020-11-16 13:55:00,98.64,98.67,98.55,98.61,33996.0,82.4062,82.4313,82.331,82.3811,33996.0
2020-11-16 14:00:00,98.62,98.64,98.46,98.54,32301.0,82.3895,82.4062,82.2558,82.3227,32301.0
2020-11-16 14:05:00,98.54,98.6,98.51,98.58,27695.0,82.3227,82.3728,82.2976,82.3561,27695.0
2020-11-16 14:10:00,98.57,98.72,98.54,98.68,42568.0,82.3477,82.473,82.3227,82.4396,42568.0
2020-11-16 14:15:00,98.68,98.72,98.63,98.69,39087.0,82.4396,82.473,82.3978,82.448,39087.0
2020-11-16 14:20:00,98.69,98.69,98.6,98.63,21287.0,82.448,82.448,82.3728,82.3978,21287.0
2020-11-16 14:25:00,98.64,98.67,98.58,98.66,21619.0,82.4062,82.4313,82.3561,82.4229,21619.0
2020-11-16 14:30:00,98.67,98.82,98.65,98.81,36026.0,82.4313,82.5566,82.4146,82.5482,36026.0
2020-11-16 14:35:00,98.81,98.82,98.74,98.79,22317.0,82.5482,82.5566,82.4897,82.5315,22317.0
2020-11-16 14:40:00,98.78,98.84,98.73,98.81,23943.0,82.5232,82.5733,82.4814,82.5482,23943.0
2020-11-16 14:45:00,98.81,98.82,98.71,98.71,33283.0,82.5482,82.5566,82.4647,82.4647,33283.0
2020-11-16 14:50:00,98.72,98.82,98.72,98.81,29348.0,82.473,82.5566,82.473,82.5482,29348.0
2020-11-16 14:55:00,98.81,98.84,98.75,98.77,29459.0,82.5482,82.5733,82.4981,82.5148,29459.0
2020-11-16 15:00:00,98.75,98.77,98.53,98.53,55559.0,82.4981,82.5148,82.3143,82.3143,55559.0
2020-11-16 15:05:00,98.54,98.62,98.44,98.57,72638.0,82.3227,82.3895,82.2391,82.3477,72638.0
2020-11-16 15:10:00,98.56,98.65,98.54,98.54,23474.0,82.3394,82.4146,82.3227,82.3227,23474.0
2020-11-16 15:15:00,98.54,98.61,98.5,98.6,35974.0,82.3227,82.3811,82.2892,82.3728,35974.0
2020-11-16 15:20:00,98.59,98.69,98.56,98.64,18150.0,82.3644,82.448,82.3394,82.4062,18150.0
2020-11-16 15:25:00,98.65,98.68,98.46,98.53,30038.0,82.4146,82.4396,82.2558,82.3143,30038.0
2020-11-16 15:30:00,98.52,98.66,98.52,98.56,56220.0,82.3059,82.4229,82.3059,82.3394,56220.0
2020-11-16 15:35:00,98.55,98.56,98.39,98.42,45717.0,82.331,82.3394,82.1973,82.2224,45717.0
2020-11-16 15:40:00,98.43,98.52,98.41,98.5,42160.0,82.2308,82.3059,82.2141,82.2892,42160.0
2020-11-16 15:45:00,98.49,98.63,98.48,98.59,47420.0,82.2809,82.3978,82.2725,82.3644,47420.0
2020-11-16 15:50:00,98.59,98.61,98.47,98.48,85349.0,82.3644,82.3811,82.2642,82.2725,85349.0
2020-11-16 15:55:00,98.48,98.56,98.33,98.36,641247.0,82.2725,82.3394,82.1472,82.1723,641247.0
2020-11-17 09:30:00,99.37,99.66,98.8,99.06,300515.0,83.0161,83.2583,82.5399,82.7571,300515.0
2020-11-17 09:35:00,99.06,99.72,98.9,99.45,145880.0,82.7571,83.3085,82.6234,83.0829,145880.0
2020-11-17 09:40:00,99.45,99.71,99.2,99.52,145250.0,83.0829,83.3001,82.874,83.1414,145250.0
2020-11-17 09:45:00,99.48,99.88,99.19,99.75,133974.0,83.108,83.4421,82.8657,83.3335,133974.0
2020-11-17 09:50:00,99.77,99.97,99.35,99.42,180414.0,83.3502,83.5173,82.9994,83.0578,180414.0
2020-11-17 09:55:00,99.4,99.58,99.35,99.49,93108.0,83.0411,83.1915,82.9994,83.1163,93108.0
2020-11-17 10:00:00,99.52,99.72,99.45,99.52,174873.0,83.1414,83.3085,83.0829,83.1414,174873.0
2020-11-17 10:05:00,99.48,99.72,99.26,99.62,238736.0,83.108,83.3085,82.9242,83.2249,238736.0
2020-11-17 10:10:00,99.65,99.86,99.6,99.68,227537.0,83.25,83.4254,83.2082,83.275,227537.0
2020-11-17 10:15:00,99.68,99.69,99.49,99.59,201036.0,83.275,83.2834,83.1163,83.1999,201036.0
2020-11-17 10:20:00,99.6,99.74,99.47,99.55,67045.0,83.2082,83.3252,83.0996,83.1664,67045.0
2020-11-17 10:25:00,99.55,99.65,99.51,99.55,79541.0,83.1664,83.25,83.133,83.1664,79541.0
2020-11-17 10:30:00,99.56,99.59,99.46,99.53,368356.0,83.1748,83.1999,83.0912,83.1497,368356.0
2020-11-17 10:35:00,99.52,99.62,99.38,99.43,115203.0,83.1414,83.2249,83.0244,83.0662,115203.0
2020-11-17 10:40:00,99.44,99.5,99.27,99.5,204378.0,83.0745,83.1247,82.9325,83.1247,204378.0
2020-11-17 10:45:00,99.53,99.59,99.45,99.49,139370.0,83.1497,83.1999,83.0829,83.1163,139370.0
2020-11-17 10:50:00,99.49,99.49,99.29,99.45,308684.0,83.1163,83.1163,82.9492,83.0829,308684.0
2020-11-17 10:55:00,99.44,99.62,99.38,99.54,97267.0,83.0745,83.2249,83.0244,83.1581,97267.0
2020-11-17 11:00:00,99.52,99.53,99.43,99.48,215348.0,83.1414,83.1497,83.0662,83.108,215348.0
2020-11-17 11:05:00,99.47,99.59,99.34,99.48,80992.0,83.0996,83.1999,82.991,83.108,80992.0
2020-11-17 11:10:00,99.49,99.51,99.42,99.5,75809.0,83.1163,83.133,83.0578,83.1247,75809.0
2020-11-17 11:15:00,99.5,99.55,99.37,99.55,74235.0,83.1247,83.1664,83.0161,83.1664,74235.0
2020-11-17 11:20:00,99.55,99.61,99.49,99.59,350227.0,83.1664,83.2166,83.1163,83.1999,350227.0
2020-11-17 11:25:00,99.59,99.61,99.47,99.51,172068.0,83.1999,83.2166,83.0996,83.133,172068.0
2020-11-17 11:30:00,99.5,99.56,99.45,99.53,77496.0,83.1247,83.1748,83.0829,83.1497,77496.0
2020-11-17 11:35:00,99.52,99.53,99.47,99.5,110117.0,83.1414,83.1497,83.0996,83.1247,110117.0
2020-11-17 11:40:00,99.5,99.71,99.49,99.62,325637.0,83.1247,83.3001,83.1163,83.2249,325637.0
2020-11-17 11:45:00,99.61,99.65,99.5,99.54,59553.0,83.2166,83.25,83.1247,83.1581,59553.0
2020-11-17 11:50:00,99.55,99.56,99.45,99.54,156950.0,83.1664,83.1748,83.0829,83.1581,156950.0
2020-11-17 11:55:00,99.54,99.55,99.45,99.46,58421.0,83.1581,83.1664,83.0829,83.0912,58421.0
2020-11-17 12:00:00,99.46,99.5,99.34,99.42,61877.0,83.0912,83.1247,82.991,83.0578,61877.0
2020-11-17 12:05:00,99.41,99.43,99.34,99.35,32112.0,83.0495,83.0662,82.991,82.9994,32112.0
2020-11-17 12:10:00,99.35,99.62,99.34,99.6,43653.0,82.9994,83.2249,82.991,83.2082,43653.0
2020-11-17 12:15:00,99.6,99.61,99.5,99.55,97126.0,83.2082,83.2166,83.1247,83.1664,97126.0
2020-11-17 12:20:00,99.55,99.56,99.41,99.45,62553.0,83.1664,83.1748,83.0495,83.0829,62553.0
2020-11-17 12:25:00,99.44,99.77,99.43,99.75,224494.0,83.0745,83.3502,83.0662,83.3335,224494.0
2020-11-17 12:30:00,99.74,99.9,99.71,99.78,64871.0,83.3252,83.4588,83.3001,83.3586,64871.0
2020-11-17 12:35:00,99.79,99.9,99.73,99.81,54172.0,83.3669,83.4588,83.3168,83.3836,54172.0
2020-11-17 12:40:00,99.82,99.98,99.82,99.96,32234.0,83.392,83.5257,83.392,83.509,32234.0
2020-11-17 12:45:00,99.97,100.21,99.96,100.21,118860.0,83.5173,83.7178,83.509,83.7178,118860.0
2020-11-17 12:50:00,100.2,100.26,100.09,100.1,71425.0,83.7095,83.7596,83.6176,83.6259,71425.0
2020-11-17 12:55:00,100.1,100.12,99.99,100.1,34948.0,83.6259,83.6426,83.534,83.6259,34948.0
2020-11-17 13:00:00,100.08,100.2,100.0,100.0,37238.0,83.6092,83.7095,83.5424,83.5424,37238.0
2020-11-17 13:05:00,100.0,100.0,99.93,100.0,38164.0,83.5424,83.5424,83.4839,83.5424,38164.0
2020-11-17 13:10:00,99.99,100.0,99.94,100.0,22047.0,83.534,83.5424,83.4923,83.5424,22047.0
2020-11-17 13:15:00,100.0,100.0,99.92,99.92,45025.0,83.5424,83.5424,83.4755,83.4755,45025.0
2020-11-17 13:20:00,99.93,99.93,99.86,99.87,35827.0,83.4839,83.4839,83.4254,83.4338,35827.0
2020-11-17 13:25:00,99.9,99.95,99.86,99.9,19968.0,83.4588,83.5006,83.4254,83.4588,19968.0
2020-11-17 13:30:00,99.91,100.01,99.9,99.94,53540.0,83.4672,83.5507,83.4588,83.4923,53540.0
2020-11-17 13:35:00,99.94,100.0,99.85,99.96,35486.0,83.4923,83.5424,83.4171,83.509,35486.0
2020-11-17 13:40:00,99.97,100.0,99.92,99.93,28162.0,83.5173,83.5424,83.4755,83.4839,28162.0
2020-11-17 13:45:00,99.94,99.96,99.91,99.94,32684.0,83.4923,83.509,83.4672,83.4923,32684.0
2020-11-17 13:50:00,99.94,99.95,99.85,99.85,39258.0,83.4923,83.5006,83.4171,83.4171,39258.0
2020-11-17 13:55:00,99.86,100.0,99.85,99.93,32296.0,83.4254,83.5424,83.4171,83.4839,32296.0
2020-11-17 14:00:00,99.92,100.0,99.87,99.89,41208.0,83.4755,83.5424,83.4338,83.4505,41208.0
2020-11-17 14:05:00,99.88,99.9,99.84,99.89,38853.0,83.4421,83.4588,83.4087,83.4505,38853.0
2020-11-17 14:10:00,99.9,100.0,99.88,99.98,25017.0,83.4588,83.5424,83.4421,83.5257,25017.0
2020-11-17 14:15:00,100.0,100.04,99.89,99.91,63813.0,83.5424,83.5758,83.4505,83.4672,63813.0
2020-11-17 14:20:00,99.92,99.93,99.66,99.68,94787.0,83.4755,83.4839,83.2583,83.275,94787.0
2020-11-17 14:25:00,99.68,99.81,99.61,99.63,38240.0,83.275,83.3836,83.2166,83.2333,38240.0
2020-11-17 14:30:00,99.61,99.64,99.46,99.46,59464.0,83.2166,83.2416,83.0912,83.0912,59464.0
2020-11-17 14:35:00,99.46,99.62,99.41,99.62,53327.0,83.0912,83.2249,83.0495,83.2249,53327.0
2020-11-17 14:40:00,99.64,99.75,99.59,99.72,52932.0,83.2416,83.3335,83.1999,83.3085,52932.0
2020-11-17 14:45:00,99.7,99.77,99.65,99.72,35966.0,83.2917,83.3502,83.25,83.3085,35966.0
2020-11-17 14:50:00,99.71,99.71,99.54,99.54,28607.0,83.3001,83.3001,83.1581,83.1581,28607.0
2020-11-17 14:55:00,99.54,99.54,99.41,99.45,44211.0,83.1581,83.1581,83.0495,83.0829,44211.0
2020-11-17 15:00:00,99.47,99.57,99.42,99.56,73533.0,83.0996,83.1831,83.0578,83.1748,73533.0
2020-11-17 15:05:00,99.57,99.58,99.31,99.32,39496.0,83.1831,83.1915,82.9659,82.9743,39496.0
2020-11-17 15:10:00,99.32,99.34,99.19,99.25,80531.0,82.9743,82.991,82.8657,82.9158,80531.0
2020-11-17 15:15:00,99.25,99.28,99.18,99.19,43459.0,82.9158,82.9409,82.8573,82.8657,43459.0
2020-11-17 15:20:00,99.19,99.21,98.91,99.0,89276.0,82.8657,82.8824,82.6318,82.707,89276.0
2020-11-17 15:25:00,99.0,99.06,98.91,98.94,47740.0,82.707,82.7571,82.6318,82.6568,47740.0
2020-11-17 15:30:00,98.94,98.95,98.84,98.87,75546.0,82.6568,82.6652,82.5733,82.5983,75546.0
2020-11-17 15:35:00,98.88,99.1,98.81,98.97,62316.0,82.6067,82.7905,82.5482,82.6819,62316.0
2020-11-17 15:40:00,98.96,99.0,98.74,98.85,88576.0,82.6735,82.707,82.4897,82.5816,88576.0
2020-11-17 15:45:00,98.86,98.97,98.78,98.82,78542.0,82.59,82.6819,82.5232,82.5566,78542.0
2020-11-17 15:50:00,98.83,99.07,98.74,99.01,129538.0,82.5649,82.7654,82.4897,82.7153,129538.0
2020-11-17 15:55:00,99.02,99.23,98.96,99.21,334265.0,82.7237,82.8991,82.6735,82.8824,334265.0
2020-11-18 09:30:00,100.0,100.13,99.54,100.02,399307.0,83.5424,83.651,83.1581,83.5591,399307.0
2020-11-18 09:35:00,100.03,100.29,99.78,100.1,153357.0,83.5674,83.7846,83.3586,83.6259,153357.0
2020-11-18 09:40:00,100.15,100.2,99.87,99.97,116975.0,83.6677,83.7095,83.4338,83.5173,116975.0
2020-11-18 09:45:00,99.99,100.1,99.86,100.08,157233.0,83.534,83.6259,83.4254,83.6092,157233.0
2020-11-18 09:50:00,100.09,100.21,99.89,99.98,101720.0,83.6176,83.7178,83.4505,83.5257,101720.0
2020-11-18 09:55:00,100.0,100.07,99.85,100.0,75020.0,83.5424,83.6009,83.4171,83.5424,75020.0
2020-11-18 10:00:00,99.99,100.0,99.89,99.99,65574.0,83.534,83.5424,83.4505,83.534,65574.0
2020-11-18 10:05:00,99.98,100.01,99.75,99.76,58697.0,83.5257,83.5507,83.3335,83.3419,58697.0
2020-11-18 10:10:00,99.77,99.92,99.58,99.59,88298.0,83.3502,83.4755,83.1915,83.1999,88298.0
2020-11-18 10:15:00,99.55,99.55,99.23,99.38,73277.0,83.1664,83.1664,82.8991,83.0244,73277.0
2020-11-18 10:20:00,99.4,99.58,99.38,99.55,86052.0,83.0411,83.1915,83.0244,83.1664,86052.0
2020-11-18 10:25:00,99.55,99.74,99.54,99.72,41245.0,83.1664,83.3252,83.1581,83.3085,41245.0
2020-11-18 10:30:00,99.75,99.84,99.67,99.81,65717.0,83.3335,83.4087,83.2667,83.3836,65717.0
2020-11-18 10:35:00,99.81,99.84,99.6,99.68,129983.0,83.3836,83.4087,83.2082,83.275,129983.0
2020-11-18 10:40:00,99.68,99.9,99.62,99.8,161511.0,83.275,83.4588,83.2249,83.3753,161511.0
2020-11-18 10:45:00,99.79,99.81,99.49,99.58,77868.0,83.3669,83.3836,83.1163,83.1915,77868.0
2020-11-18 10:50:00,99.58,99.61,99.47,99.51,34738.0,83.1915,83.2166,83.0996,83.133,34738.0
2020-11-18 10:55:00,99.5,99.62,99.48,99.55,36875.0,83.1247,83.2249,83.108,83.1664,36875.0
2020-11-18 11:00:00,99.54,99.65,99.53,99.58,37698.0,83.1581,83.25,83.1497,83.1915,37698.0
2020-11-18 11:05:00,99.59,99.68,99.48,99.66,46629.0,83.1999,83.275,83.108,83.2583,46629.0
2020-11-18 11:10:00,99.67,99.79,99.62,99.62,44787.0,83.2667,83.3669,83.2249,83.2249,44787.0
2020-11-18 11:15:00,99.63,99.65,99.52,99.64,51316.0,83.2333,83.25,83.1414,83.2416,51316.0
2020-11-18 11:20:00,99.65,99.69,99.57,99.62,53651.0,83.25,83.2834,83.1831,83.2249,53651.0
2020-11-18 11:25:00,99.62,99.67,99.57,99.65,29579.0,83.2249,83.2667,83.1831,83.25,29579.0
2020-11-18 11:30:00,99.65,99.67,99.46,99.49,80220.0,83.25,83.2667,83.0912,83.1163,80220.0
2020-11-18 11:35:00,99.49,99.67,99.48,99.61,48609.0,83.1163,83.2667,83.108,83.2166,48609.0
2020-11-18 11:40:00,99.61,99.63,99.39,99.42,30018.0,83.2166,83.2333,83.0328,83.0578,30018.0
2020-11-18 11:45:00,99.4,99.67,99.39,99.66,51961.0,83.0411,83.2667,83.0328,83.2583,51961.0
2020-11-18 11:50:00,99.65,99.67,99.57,99.62,89692.0,83.25,83.2667,83.1831,83.2249,89692.0
2020-11-18 11:55:00,99.63,99.85,99.62,99.79,43327.0,83.2333,83.4171,83.2249,83.3669,43327.0
2020-11-18 12:00:00,99.78,99.83,99.71,99.81,38705.0,83.3586,83.4004,83.3001,83.3836,38705.0
2020-11-18 12:05:00,99.82,99.89,99.79,99.89,24324.0,83.392,83.4505,83.3669,83.4505,24324.0
2020-11-18 12:10:00,99.88,99.95,99.82,99.95,41482.0,83.4421,83.5006,83.392,83.5006,41482.0
2020-11-18 12:15:00,99.95,100.05,99.9,99.96,52114.0,83.5006,83.5841,83.4588,83.509,52114.0
2020-11-18 12:20:00,99.96,99.99,99.92,99.99,39814.0,83.509,83.534,83.4755,83.534,39814.0
2020-11-18 12:25:00,100.0,100.06,99.89,100.01,67739.0,83.5424,83.5925,83.4505,83.5507,67739.0
2020-11-18 12:30:00,100.0,100.0,99.82,99.97,32605.0,83.5424,83.5424,83.392,83.5173,32605.0
2020-11-18 12:35:00,99.96,99.97,99.83,99.85,26938.0,83.509,83.5173,83.4004,83.4171,26938.0
2020-11-18 12:40:00,99.86,99.92,99.8,99.83,36374.0,83.4254,83.4755,83.3753,83.4004,36374.0
2020-11-18 12:45:00,99.82,99.86,99.75,99.75,29865.0,83.392,83.4254,83.3335,83.3335,29865.0
2020-11-18 12:50:00,99.76,99.88,99.73,99.87,72955.0,83.3419,83.4421,83.3168,83.4338,72955.0
2020-11-18 12:55:00,99.89,99.9,99.82,99.89,47853.0,83.4505,83.4588,83.392,83.4505,47853.0
2020-11-18 13:00:00,99.89,99.91,99.82,99.89,36108.0,83.4505,83.4672,83.392,83.4505,36108.0
2020-11-18 13:05:00,99.88,100.01,99.88,99.98,41587.0,83.4421,83.5507,83.4421,83.5257,41587.0
2020-11-18 13:10:00,100.0,100.03,99.9,99.92,78569.0,83.5424,83.5674,83.4588,83.4755,78569.0
2020-11-18 13:15:00,99.92,100.04,99.87,100.03,63509.0,83.4755,83.5758,83.4338,83.5674,63509.0
2020-11-18 13:20:00,100.03,100.07,99.99,100.02,40158.0,83.5674,83.6009,83.534,83.5591,40158.0
2020-11-18 13:25:00,100.01,100.02,99.96,99.96,70712.0,83.5507,83.5591,83.509,83.509,70712.0
2020-11-18 13:30:00,99.97,100.06,99.96,100.02,49559.0,83.5173,83.5925,83.509,83.5591,49559.0
2020-11-18 13:35:00,100.01,100.02,99.98,100.0,62722.0,83.5507,83.5591,83.5257,83.5424,62722.0
2020-11-18 13:40:00,100.01,100.04,99.94,100.03,70471.0,83.5507,83.5758,83.4923,83.5674,70471.0
2020-11-18 13:45:00,100.02,100.04,99.86,99.99,65138.0,83.5591,83.5758,83.4254,83.534,65138.0
2020-11-18 13:50:00,99.99,100.01,99.89,99.94,51208.0,83.534,83.5507,83.4505,83.4923,51208.0
2020-11-18 13:55:00,99.94,100.02,99.85,100.01,58462.0,83.4923,83.5591,83.4171,83.5507,58462.0
2020-11-18 14:00:00,100.02,100.14,100.0,100.06,67997.0,83.5591,83.6593,83.5424,83.5925,67997.0
2020-11-18 14:05:00,100.05,100.09,99.97,100.01,39075.0,83.5841,83.6176,83.5173,83.5507,39075.0
2020-11-18 14:10:00,100.0,100.02,99.95,100.0,54388.0,83.5424,83.5591,83.5006,83.5424,54388.0
2020-11-18 14:15:00,100.0,100.06,99.97,99.99,68657.0,83.5424,83.5925,83.5173,83.534,68657.0
2020-11-18 14:20:00,100.0,100.03,99.93,99.96,69223.0,83.5424,83.5674,83.4839,83.509,69223.0
2020-11-18 14:25:00,99.96,100.01,99.92,99.98,76403.0,83.509,83.5507,83.4755,83.5257,76403.0
2020-11-18 14:30:00,99.99,100.04,99.98,100.02,79545.0,83.534,83.5758,83.5257,83.5591,79545.0
2020-11-18 14:35:00,100.01,100.06,99.99,100.02,51862.0,83.5507,83.5925,83.534,83.5591,51862.0
2020-11-18 14:40:00,100.03,100.11,99.99,100.09,84689.0,83.5674,83.6343,83.534,83.6176,84689.0
2020-11-18 14:45:00,100.09,100.09,99.97,99.99,47097.0,83.6176,83.6176,83.5173,83.534,47097.0
2020-11-18 14:50:00,99.99,100.06,99.98,100.02,31805.0,83.534,83.5925,83.5257,83.5591,31805.0
2020-11-18 14:55:00,100.02,100.02,99.91,99.92,38304.0,83.5591,83.5591,83.4672,83.4755,38304.0
2020-11-18 15:00:00,99.93,99.94,99.7,99.7,60491.0,83.4839,83.4923,83.2917,83.2917,60491.0
2020-11-18 15:05:00,99.69,99.86,99.67,99.84,66306.0,83.2834,83.4254,83.2667,83.4087,66306.0
2020-11-18 15:10:00,99.84,100.01,99.82,99.98,62300.0,83.4087,83.5507,83.392,83.5257,62300.0
2020-11-18 15:15:00,99.97,100.0,99.91,99.95,69464.0,83.5173,83.5424,83.4672,83.5006,69464.0
2020-11-18 15:20:00,99.95,99.98,99.91,99.95,82728.0,83.5006,83.5257,83.4672,83.5006,82728.0
2020-11-18 15:25:00,99.95,99.97,99.83,99.84,106356.0,83.5006,83.5173,83.4004,83.4087,106356.0
2020-11-18 15:30:00,99.84,99.85,99.54,99.58,78340.0,83.4087,83.4171,83.1581,83.1915,78340.0
2020-11-18 15:35:00,99.58,99.59,99.45,99.52,171061.0,83.1915,83.1999,83.0829,83.1414,171061.0
2020-11-18 15:40:00,99.52,99.63,99.46,99.46,123210.0,83.1414,83.2333,83.0912,83.0912,123210.0
2020-11-18 15:45:00,99.46,99.72,99.41,99.56,196933.0,83.0912,83.3085,83.0495,83.1748,196933.0
2020-11-18 15:50:00,99.55,99.61,99.08,99.08,223871.0,83.1664,83.2166,82.7738,82.7738,223871.0
2020-11-18 15:55:00,99.07,99.1,98.68,98.72,526367.0,82.7654,82.7905,82.4396,82.473,526367.0
2020-11-19 09:30:00,98.76,99.26,98.59,98.87,386990.0,82.5065,82.9242,82.3644,82.5983,386990.0
2020-11-19 09:35:00,98.89,99.5,98.84,99.44,126418.0,82.6151,83.1247,82.5733,83.0745,126418.0
2020-11-19 09:40:00,99.46,99.63,99.0,99.14,132165.0,83.0912,83.2333,82.707,82.8239,132165.0
2020-11-19 09:45:00,99.16,99.59,99.03,99.36,90126.0,82.8406,83.1999,82.732,83.0077,90126.0
2020-11-19 09:50:00,99.36,99.67,99.27,99.67,95272.0,83.0077,83.2667,82.9325,83.2667,95272.0
2020-11-19 09:55:00,99.68,99.86,99.58,99.8,79082.0,83.275,83.4254,83.1915,83.3753,79082.0
2020-11-19 10:00:00,99.79,99.92,99.54,99.61,72049.0,83.3669,83.4755,83.1581,83.2166,72049.0
2020-11-19 10:05:00,99.61,100.09,99.54,100.09,124700.0,83.2166,83.6176,83.1581,83.6176,124700.0
2020-11-19 10:10:00,100.06,100.12,99.91,99.95,72040.0,83.5925,83.6426,83.4672,83.5006,72040.0
2020-11-19 10:15:00,99.95,100.03,99.8,99.86,77524.0,83.5006,83.5674,83.3753,83.4254,77524.0
2020-11-19 10:20:00,99.83,99.86,99.47,99.5,60854.0,83.4004,83.4254,83.0996,83.1247,60854.0
2020-11-19 10:25:00,99.51,99.58,99.45,99.55,79007.0,83.133,83.1915,83.0829,83.1664,79007.0
2020-11-19 10:30:00,99.55,99.65,99.43,99.45,77956.0,83.1664,83.25,83.0662,83.0829,77956.0
2020-11-19 10:35:00,99.46,99.56,99.37,99.52,54653.0,83.0912,83.1748,83.0161,83.1414,54653.0
2020-11-19 10:40:00,99.51,99.58,99.4,99.43,58826.0,83.133,83.1915,83.0411,83.0662,58826.0
2020-11-19 10:45:00,99.43,99.6,99.42,99.45,49747.0,83.0662,83.2082,83.0578,83.0829,49747.0
2020-11-19 10:50:00,99.45,99.64,99.43,99.64,35893.0,83.0829,83.2416,83.0662,83.2416,35893.0
2020-11-19 10:55:00,99.65,99.72,99.57,99.59,40068.0,83.25,83.3085,83.1831,83.1999,40068.0
2020-11-19 11:00:00,99.57,99.57,99.41,99.45,49678.0,83.1831,83.1831,83.0495,83.0829,49678.0
2020-11-19 11:05:00,99.46,99.55,99.45,99.51,42970.0,83.0912,83.1664,83.0829,83.133,42970.0
2020-11-19 11:10:00,99.51,99.54,99.32,99.4,48971.0,83.133,83.1581,82.9743,83.0411,48971.0
2020-11-19 11:15:00,99.4,99.5,99.36,99.48,41141.0,83.0411,83.1247,83.0077,83.108,41141.0
2020-11-19 11:20:00,99.47,99.58,99.46,99.56,52548.0,83.0996,83.1915,83.0912,83.1748,52548.0
2020-11-19 11:25:00,99.58,99.66,99.55,99.55,31687.0,83.1915,83.2583,83.1664,83.1664,31687.0
2020-11-19 11:30:00,99.52,99.53,99.09,99.13,65452.0,83.1414,83.1497,82.7821,82.8156,65452.0
2020-11-19 11:35:00,99.12,99.2,99.09,99.19,47565.0,82.8072,82.874,82.7821,82.8657,47565.0
2020-11-19 11:40:00,99.16,99.19,98.96,99.08,61132.0,82.8406,82.8657,82.6735,82.7738,61132.0
2020-11-19 11:45:00,99.08,99.21,98.98,99.1,75907.0,82.7738,82.8824,82.6902,82.7905,75907.0
2020-11-19 11:50:00,99.1,99.1,98.93,98.97,46124.0,82.7905,82.7905,82.6485,82.6819,46124.0
2020-11-19 11:55:00,98.98,99.05,98.97,99.04,32085.0,82.6902,82.7487,82.6819,82.7404,32085.0
2020-11-19 12:00:00,99.03,99.04,98.9,98.95,30695.0,82.732,82.7404,82.6234,82.6652,30695.0
2020-11-19 12:05:00,98.96,99.06,98.95,99.02,31292.0,82.6735,82.7571,82.6652,82.7237,31292.0
2020-11-19 12:10:00,99.01,99.03,98.89,98.99,34550.0,82.7153,82.732,82.6151,82.6986,34550.0
2020-11-19 12:15:00,99.0,99.01,98.84,98.84,29788.0,82.707,82.7153,82.5733,82.5733,29788.0
2020-11-19 12:20:00,98.85,99.35,98.84,98.92,88552.0,82.5816,82.9994,82.5733,82.6401,88552.0
2020-11-19 12:25:00,98.91,99.05,98.9,99.04,26964.0,82.6318,82.7487,82.6234,82.7404,26964.0
2020-11-19 12:30:00,99.03,99.05,98.93,98.95,29843.0,82.732,82.7487,82.6485,82.6652,29843.0
2020-11-19 12:35:00,98.95,99.11,98.93,99.07,37477.0,82.6652,82.7988,82.6485,82.7654,37477.0
2020-11-19 12:40:00,99.07,99.13,98.99,99.02,31184.0,82.7654,82.8156,82.6986,82.7237,31184.0
2020-11-19 12:45:00,99.02,99.11,98.96,99.02,42791.0,82.7237,82.7988,82.6735,82.7237,42791.0
2020-11-19 12:50:00,99.0,99.05,98.97,98.97,30651.0,82.707,82.7487,82.6819,82.6819,30651.0
2020-11-19 12:55:00,98.95,99.12,98.93,99.06,28512.0,82.6652,82.8072,82.6485,82.7571,28512.0
2020-11-19 13:00:00,99.06,99.21,99.06,99.19,38937.0,82.7571,82.8824,82.7571,82.8657,38937.0
2020-11-19 13:05:00,99.2,99.42,99.2,99.42,113578.0,82.874,83.0578,82.874,83.0578,113578.0
2020-11-19 13:10:00,99.43,99.5,99.43,99.49,35967.0,83.0662,83.1247,83.0662,83.1163,35967.0
2020-11-19 13:15:00,99.5,99.61,99.48,99.61,37116.0,83.1247,83.2166,83.108,83.2166,37116.0
2020-11-19 13:20:00,99.6,99.61,99.45,99.61,26806.0,83.2082,83.2166,83.0829,83.2166,26806.0
2020-11-19 13:25:00,99.62,99.7,99.59,99.67,27601.0,83.2249,83.2917,83.1999,83.2667,27601.0
2020-11-19 13:30:00,99.67,99.71,99.62,99.71,40471.0,83.2667,83.3001,83.2249,83.3001,40471.0
2020-11-19 13:35:00,99.7,99.71,99.6,99.62,39383.0,83.2917,83.3001,83.2082,83.2249,39383.0
2020-11-19 13:40:00,99.62,99.75,99.61,99.75,32031.0,83.2249,83.3335,83.2166,83.3335,32031.0
2020-11-19 13:45:00,99.75,99.89,99.74,99.87,45063.0,83.3335,83.4505,83.3252,83.4338,45063.0
2020-11-19 13:50:00,99.86,99.98,99.86,99.95,74927.0,83.4254,83.5257,83.4254,83.5006,74927.0
2020-11-19 13:55:00,99.95,99.96,99.8,99.85,58756.0,83.5006,83.509,83.3753,83.4171,58756.0
2020-11-19 14:00:00,99.85,100.07,99.77,100.04,93871.0,83.4171,83.6009,83.3502,83.5758,93871.0
2020-11-19 14:05:00,100.03,100.12,100.0,100.1,39103.0,83.5674,83.6426,83.5424,83.6259,39103.0
2020-11-19 14:10:00,100.09,100.1,99.95,100.02,38431.0,83.6176,83.6259,83.5006,83.5591,38431.0
2020-11-19 14:15:00,100.03,100.04,99.94,99.96,82939.0,83.5674,83.5758,83.4923,83.509,82939.0
2020-11-19 14:20:00,99.98,100.0,99.69,99.75,30996.0,83.5257,83.5424,83.2834,83.3335,30996.0
2020-11-19 14:25:00,99.75,99.75,99.6,99.63,22810.0,83.3335,83.3335,83.2082,83.2333,22810.0
2020-11-19 14:30:00,99.64,99.75,99.63,99.75,30856.0,83.2416,83.3335,83.2333,83.3335,30856.0
2020-11-19 14:35:00,99.75,99.98,99.75,99.93,35696.0,83.3335,83.5257,83.3335,83.4839,35696.0
2020-11-19 14:40:00,99.94,100.15,99.93,100.08,71801.0,83.4923,83.6677,83.4839,83.6092,71801.0
2020-11-19 14:45:00,100.09,100.13,100.04,100.1,67372.0,83.6176,83.651,83.5758,83.6259,67372.0
2020-11-19 14:50:00,100.1,100.1,99.89,99.89,33611.0,83.6259,83.6259,83.4505,83.4505,33611.0
2020-11-19 14:55:00,99.86,99.96,99.83,99.87,24571.0,83.4254,83.509,83.4004,83.4338,24571.0
2020-11-19 15:00:00,99.87,99.96,99.86,99.94,52386.0,83.4338,83.509,83.4254,83.4923,52386.0
2020-11-19 15:05:00,99.94,99.96,99.87,99.95,27114.0,83.4923,83.509,83.4338,83.5006,27114.0
2020-11-19 15:10:00,99.95,100.04,99.86,100.03,33438.0,83.5006,83.5758,83.4254,83.5674,33438.0
2020-11-19 15:15:00,100.02,100.04,99.82,99.84,33006.0,83.5591,83.5758,83.392,83.4087,33006.0
2020-11-19 15:20:00,99.84,99.89,99.82,99.85,39132.0,83.4087,83.4505,83.392,83.4171,39132.0
2020-11-19 15:25:00,99.84,99.85,99.73,99.78,38261.0,83.4087,83.4171,83.3168,83.3586,38261.0
2020-11-19 15:30:00,99.78,100.07,99.78,100.06,74587.0,83.3586,83.6009,83.3586,83.5925,74587.0
2020-11-19 15:35:00,100.06,100.15,99.89,99.93,146966.0,83.5925,83.6677,83.4505,83.4839,146966.0
2020-11-19 15:40:00,99.92,99.92,99.79,99.84,75840.0,83.4755,83.4755,83.3669,83.4087,75840.0
2020-11-19 15:45:00,99.84,99.84,99.58,99.68,121329.0,83.4087,83.4087,83.1915,83.275,121329.0
2020-11-19 15:50:00,99.66,99.75,99.59,99.61,115494.0,83.2583,83.3335,83.1999,83.2166,115494.0
2020-11-19 15:55:00,99.61,99.77,99.54,99.67,334533.0,83.2166,83.3502,83.1581,83.2667,334533.0
2020-11-20 09:30:00,99.95,99.95,98.63,98.98,368817.0,83.5006,83.5006,82.3978,82.6902,368817.0
2020-11-20 09:35:00,98.98,99.08,98.62,98.97,117183.0,82.6902,82.7738,82.3895,82.6819,117183.0
2020-11-20 09:40:00,98.95,99.19,98.91,99.15,138597.0,82.6652,82.8657,82.6318,82.8323,138597.0
2020-11-20 09:45:00,99.12,99.28,98.99,99.24,76225.0,82.8072,82.9409,82.6986,82.9075,76225.0
2020-11-20 09:50:00,99.23,99.66,99.23,99.59,95559.0,82.8991,83.2583,82.8991,83.1999,95559.0
2020-11-20 09:55:00,99.58,99.83,98.92,99.81,143880.0,83.1915,83.4004,82.6401,83.3836,143880.0
2020-11-20 10:00:00,99.82,99.88,99.62,99.72,129031.0,83.392,83.4421,83.2249,83.3085,129031.0
2020-11-20 10:05:00,99.72,99.93,99.64,99.78,84763.0,83.3085,83.4839,83.2416,83.3586,84763.0
2020-11-20 10:10:00,99.79,99.8,99.61,99.68,85220.0,83.3669,83.3753,83.2166,83.275,85220.0
2020-11-20 10:15:00,99.68,99.69,99.31,99.66,70997.0,83.275,83.2834,82.9659,83.2583,70997.0
2020-11-20 10:20:00,99.65,99.87,99.58,99.85,51406.0,83.25,83.4338,83.1915,83.4171,51406.0
2020-11-20 10:25:00,99.85,100.03,99.77,99.81,87347.0,83.4171,83.5674,83.3502,83.3836,87347.0
2020-11-20 10:30:00,99.83,99.86,99.71,99.72,83468.0,83.4004,83.4254,83.3001,83.3085,83468.0
2020-11-20 10:35:00,99.71,99.78,99.65,99.65,62238.0,83.3001,83.3586,83.25,83.25,62238.0
2020-11-20 10:40:00,99.63,99.63,99.45,99.46,40928.0,83.2333,83.2333,83.0829,83.0912,40928.0
2020-11-20 10:45:00,99.46,99.63,99.46,99.61,52226.0,83.0912,83.2333,83.0912,83.2166,52226.0
2020-11-20 10:50:00,99.61,99.69,99.46,99.57,41802.0,83.2166,83.2834,83.0912,83.1831,41802.0
2020-11-20 10:55:00,99.57,99.87,99.49,99.81,101942.0,83.1831,83.4338,83.1163,83.3836,101942.0
2020-11-20 11:00:00,99.82,99.85,99.78,99.85,48526.0,83.392,83.4171,83.3586,83.4171,48526.0
2020-11-20 11:05:00,99.83,100.01,99.78,99.88,81767.0,83.4004,83.5507,83.3586,83.4421,81767.0
2020-11-20 11:10:00,99.88,99.97,99.85,99.89,41400.0,83.4421,83.5173,83.4171,83.4505,41400.0
2020-11-20 11:15:00,99.9,100.17,99.9,100.05,104059.0,83.4588,83.6844,83.4588,83.5841,104059.0
2020-11-20 11:20:00,100.05,100.28,100.0,100.26,87762.0,83.5841,83.7763,83.5424,83.7596,87762.0
2020-11-20 11:25:00,100.24,100.41,100.19,100.34,75585.0,83.7429,83.8849,83.7011,83.8264,75585.0
2020-11-20 11:30:00,100.35,100.62,100.34,100.59,89906.0,83.8348,84.0603,83.8264,84.0353,89906.0
2020-11-20 11:35:00,100.59,100.62,100.43,100.53,69075.0,84.0353,84.0603,83.9016,83.9852,69075.0
2020-11-20 11:40:00,100.53,100.59,98.94,100.32,48797.0,83.9852,84.0353,82.6568,83.8097,48797.0
2020-11-20 11:45:00,100.32,100.62,99.39,100.59,153046.0,83.8097,84.0603,83.0328,84.0353,153046.0
2020-11-20 11:50:00,100.6,100.84,100.53,100.7,185639.0,84.0436,84.2441,83.9852,84.1272,185639.0
2020-11-20 11:55:00,100.71,100.75,100.65,100.69,53990.0,84.1355,84.1689,84.0854,84.1188,53990.0
2020-11-20 12:00:00,100.69,100.81,100.65,100.72,58031.0,84.1188,84.2191,84.0854,84.1439,58031.0
2020-11-20 12:05:00,100.7,100.9,100.68,100.87,49525.0,84.1272,84.2943,84.1105,84.2692,49525.0
2020-11-20 12:10:00,100.86,100.92,100.74,100.89,70249.0,84.2608,84.311,84.1606,84.2859,70249.0
2020-11-20 12:15:00,100.89,100.93,100.8,100.86,70466.0,84.2859,84.3193,84.2107,84.2608,70466.0
2020-11-20 12:20:00,100.87,100.96,100.81,100.85,60855.0,84.2692,84.3444,84.2191,84.2525,60855.0
2020-11-20 12:25:00,100.85,101.04,100.84,100.88,120014.0,84.2525,84.4112,84.2441,84.2775,120014.0
2020-11-20 12:30:00,100.88,100.92,100.69,100.79,118596.0,84.2775,84.311,84.1188,84.2024,118596.0
2020-11-20 12:35:00,100.79,100.8,100.65,100.77,71074.0,84.2024,84.2107,84.0854,84.1857,71074.0
2020-11-20 12:40:00,100.77,101.31,100.67,100.87,103848.0,84.1857,84.6368,84.1021,84.2692,103848.0
2020-11-20 12:45:00,100.87,100.94,100.85,100.9,75570.0,84.2692,84.3277,84.2525,84.2943,75570.0
2020-11-20 12:50:00,100.91,101.1,100.89,101.09,50199.0,84.3026,84.4613,84.2859,84.453,50199.0
2020-11-20 12:55:00,101.09,101.35,101.05,101.29,103494.0,84.453,84.6702,84.4196,84.6201,103494.0
2020-11-20 13:00:00,101.29,101.47,101.21,101.39,136210.0,84.6201,84.7704,84.5532,84.7036,136210.0
2020-11-20 13:05:00,101.4,101.41,101.3,101.37,84158.0,84.712,84.7203,84.6284,84.6869,84158.0
2020-11-20 13:10:00,101.37,101.52,101.3,101.48,142614.0,84.6869,84.8122,84.6284,84.7788,142614.0
2020-11-20 13:15:00,101.49,101.63,101.43,101.51,55144.0,84.7872,84.9041,84.737,84.8039,55144.0
2020-11-20 13:20:00,101.52,101.6,101.49,101.59,66590.0,84.8122,84.8791,84.7872,84.8707,66590.0
2020-11-20 13:25:00,101.58,101.73,101.52,101.66,93224.0,84.8623,84.9877,84.8122,84.9292,93224.0
2020-11-20 13:30:00,101.65,101.71,101.63,101.68,65479.0,84.9208,84.971,84.9041,84.9459,65479.0
2020-11-20 13:35:00,101.68,101.83,101.67,101.75,93908.0,84.9459,85.0712,84.9375,85.0044,93908.0
2020-11-20 13:40:00,101.75,101.75,101.52,101.59,67361.0,85.0044,85.0044,84.8122,84.8707,67361.0
2020-11-20 13:45:00,101.58,101.59,101.46,101.49,97978.0,84.8623,84.8707,84.7621,84.7872,97978.0
2020-11-20 13:50:00,101.5,101.62,101.46,101.56,55442.0,84.7955,84.8958,84.7621,84.8456,55442.0
2020-11-20 13:55:00,101.56,101.56,101.48,101.48,55728.0,84.8456,84.8456,84.7788,84.7788,55728.0
2020-11-20 14:00:00,101.48,101.48,101.44,101.46,34789.0,84.7788,84.7788,84.7454,84.7621,34789.0
2020-11-20 14:05:00,101.46,101.49,101.32,101.34,59901.0,84.7621,84.7872,84.6451,84.6618,59901.0
2020-11-20 14:10:00,101.34,101.35,101.17,101.2,78463.0,84.6618,84.6702,84.5198,84.5449,78463.0
2020-11-20 14:15:00,101.2,101.38,101.19,101.38,45259.0,84.5449,84.6953,84.5365,84.6953,45259.0
2020-11-20 14:20:00,101.4,101.56,101.36,101.5,59404.0,84.712,84.8456,84.6786,84.7955,59404.0
2020-11-20 14:25:00,101.5,101.5,101.36,101.4,33826.0,84.7955,84.7955,84.6786,84.712,33826.0
2020-11-20 14:30:00,101.4,101.59,101.35,101.59,45984.0,84.712,84.8707,84.6702,84.8707,45984.0
2020-11-20 14:35:00,101.6,101.68,101.51,101.51,46006.0,84.8791,84.9459,84.8039,84.8039,46006.0
2020-11-20 14:40:00,101.52,101.54,101.34,101.41,41352.0,84.8122,84.8289,84.6618,84.7203,41352.0
2020-11-20 14:45:00,101.41,101.41,101.31,101.37,39873.0,84.7203,84.7203,84.6368,84.6869,39873.0
2020-11-20 14:50:00,101.37,101.39,101.31,101.38,42440.0,84.6869,84.7036,84.6368,84.6953,42440.0
2020-11-20 14:55:00,101.38,101.39,101.26,101.31,50418.0,84.6953,84.7036,84.595,84.6368,50418.0
2020-11-20 15:00:00,101.31,101.36,101.17,101.18,49572.0,84.6368,84.6786,84.5198,84.5282,49572.0
2020-11-20 15:05:00,101.18,101.34,101.14,101.18,96413.0,84.5282,84.6618,84.4948,84.5282,96413.0
2020-11-20 15:10:00,101.18,101.24,101.11,101.2,64896.0,84.5282,84.5783,84.4697,84.5449,64896.0
2020-11-20 15:15:00,101.19,101.19,100.98,101.0,95273.0,84.5365,84.5365,84.3611,84.3778,95273.0
2020-11-20 15:20:00,100.99,101.15,100.97,101.07,66960.0,84.3694,84.5031,84.3527,84.4363,66960.0
2020-11-20 15:25:00,101.06,101.18,100.88,100.9,68557.0,84.4279,84.5282,84.2775,84.2943,68557.0
2020-11-20 15:30:00,100.9,100.94,100.74,100.87,72633.0,84.2943,84.3277,84.1606,84.2692,72633.0
2020-11-20 15:35:00,100.86,101.23,100.83,101.21,92695.0,84.2608,84.5699,84.2358,84.5532,92695.0
2020-11-20 15:40:00,101.2,101.26,101.09,101.24,80485.0,84.5449,84.595,84.453,84.5783,80485.0
2020-11-20 15:45:00,101.24,101.42,101.22,101.34,116593.0,84.5783,84.7287,84.5616,84.6618,116593.0
2020-11-20 15:50:00,101.33,101.34,101.12,101.16,197168.0,84.6535,84.6618,84.4781,84.5115,197168.0
2020-11-20 15:55:00,101.16,101.25,100.71,100.89,444743.0,84.5115,84.5867,84.1355,84.2859,444743.0
2020-11-23 09:30:00,101.94,102.25,101.61,102.0,370424.0,85.1631,85.4221,84.8874,85.2132,370424.0
2020-11-23 09:35:00,101.96,101.96,101.33,101.86,94521.0,85.1798,85.1798,84.6535,85.0963,94521.0
2020-11-23 09:40:00,101.86,102.07,101.75,101.93,103007.0,85.0963,85.2717,85.0044,85.1547,103007.0
2020-11-23 09:45:00,101.93,102.32,101.92,102.23,85500.0,85.1547,85.4806,85.1464,85.4054,85500.0
2020-11-23 09:50:00,102.23,102.6,102.06,102.49,88496.0,85.4054,85.7145,85.2633,85.6226,88496.0
2020-11-23 09:55:00,102.48,102.75,102.4,102.52,93212.0,85.6142,85.8398,85.5474,85.6476,93212.0
2020-11-23 10:00:00,102.52,102.52,102.1,102.13,66147.0,85.6476,85.6476,85.2968,85.3218,66147.0
2020-11-23 10:05:00,102.13,102.46,102.09,102.46,77933.0,85.3218,85.5975,85.2884,85.5975,77933.0
2020-11-23 10:10:00,102.46,102.5,102.29,102.37,52684.0,85.5975,85.6309,85.4555,85.5223,52684.0
2020-11-23 10:15:00,102.4,102.46,102.29,102.44,76175.0,85.5474,85.5975,85.4555,85.5808,76175.0
2020-11-23 10:20:00,102.43,102.66,102.29,102.61,71639.0,85.5725,85.7646,85.4555,85.7228,71639.0
2020-11-23 10:25:00,102.6,102.62,102.29,102.32,84215.0,85.7145,85.7312,85.4555,85.4806,84215.0
2020-11-23 10:30:00,102.31,102.49,102.27,102.46,58749.0,85.4722,85.6226,85.4388,85.5975,58749.0
2020-11-23 10:35:00,102.46,102.46,102.2,102.24,42033.0,85.5975,85.5975,85.3803,85.4137,42033.0
2020-11-23 10:40:00,102.24,102.4,102.15,102.37,61752.0,85.4137,85.5474,85.3385,85.5223,61752.0
2020-11-23 10:45:00,102.39,102.67,102.34,102.59,36243.0,85.539,85.773,85.4973,85.7061,36243.0
2020-11-23 10:50:00,102.59,102.76,102.56,102.69,61939.0,85.7061,85.8481,85.6811,85.7897,61939.0
2020-11-23 10:55:00,102.68,102.76,102.65,102.67,39592.0,85.7813,85.8481,85.7562,85.773,39592.0
2020-11-23 11:00:00,102.66,102.67,102.46,102.53,63566.0,85.7646,85.773,85.5975,85.656,63566.0
2020-11-23 11:05:00,102.52,102.52,102.22,102.24,38171.0,85.6476,85.6476,85.397,85.4137,38171.0
2020-11-23 11:10:00,102.22,102.22,101.96,101.98,49642.0,85.397,85.397,85.1798,85.1965,49642.0
2020-11-23 11:15:00,101.99,102.04,101.87,101.94,35368.0,85.2049,85.2466,85.1046,85.1631,35368.0
2020-11-23 11:20:00,101.94,101.97,101.85,101.94,35134.0,85.1631,85.1882,85.0879,85.1631,35134.0
2020-11-23 11:25:00,101.95,101.99,101.74,101.76,35662.0,85.1715,85.2049,84.996,85.0127,35662.0
2020-11-23 11:30:00,101.76,101.76,101.41,101.47,66077.0,85.0127,85.0127,84.7203,84.7704,66077.0
2020-11-23 11:35:00,101.49,101.52,101.39,101.43,70584.0,84.7872,84.8122,84.7036,84.737,70584.0
2020-11-23 11:40:00,101.44,101.5,101.26,101.39,97035.0,84.7454,84.7955,84.595,84.7036,97035.0
2020-11-23 11:45:00,101.38,101.44,101.32,101.41,27161.0,84.6953,84.7454,84.6451,84.7203,27161.0
2020-11-23 11:50:00,101.42,101.49,101.36,101.37,32322.0,84.7287,84.7872,84.6786,84.6869,32322.0
2020-11-23 11:55:00,101.38,101.49,101.37,101.48,39907.0,84.6953,84.7872,84.6869,84.7788,39907.0
2020-11-23 12:00:00,101.48,101.49,101.37,101.42,41601.0,84.7788,84.7872,84.6869,84.7287,41601.0
2020-11-23 12:05:00,101.43,101.55,101.4,101.42,28679.0,84.737,84.8373,84.712,84.7287,28679.0
2020-11-23 12:10:00,101.43,101.51,101.35,101.36,25255.0,84.737,84.8039,84.6702,84.6786,25255.0
2020-11-23 12:15:00,101.36,101.36,101.25,101.26,45222.0,84.6786,84.6786,84.5867,84.595,45222.0
2020-11-23 12:20:00,101.27,101.27,101.11,101.19,46563.0,84.6034,84.6034,84.4697,84.5365,46563.0
2020-11-23 12:25:00,101.19,101.22,101.07,101.07,34586.0,84.5365,84.5616,84.4363,84.4363,34586.0
2020-11-23 12:30:00,101.09,101.23,101.06,101.2,48446.0,84.453,84.5699,84.4279,84.5449,48446.0
2020-11-23 12:35:00,101.19,101.22,101.12,101.13,29955.0,84.5365,84.5616,84.4781,84.4864,29955.0
2020-11-23 12:40:00,101.14,101.26,101.12,101.21,30207.0,84.4948,84.595,84.4781,84.5532,30207.0
2020-11-23 12:45:00,101.22,101.26,101.13,101.13,38752.0,84.5616,84.595,84.4864,84.4864,38752.0
2020-11-23 12:50:00,101.12,101.38,101.12,101.36,50605.0,84.4781,84.6953,84.4781,84.6786,50605.0
2020-11-23 12:55:00,101.36,101.39,101.28,101.29,29415.0,84.6786,84.7036,84.6117,84.6201,29415.0
2020-11-23 13:00:00,101.29,101.33,101.25,101.31,63100.0,84.6201,84.6535,84.5867,84.6368,63100.0
2020-11-23 13:05:00,101.31,101.54,101.3,101.52,41504.0,84.6368,84.8289,84.6284,84.8122,41504.0
2020-11-23 13:10:00,101.52,101.55,101.39,101.39,25951.0,84.8122,84.8373,84.7036,84.7036,25951.0
2020-11-23 13:15:00,101.39,101.46,101.38,101.45,62620.0,84.7036,84.7621,84.6953,84.7537,62620.0
2020-11-23 13:20:00,101.44,101.53,101.41,101.5,50662.0,84.7454,84.8206,84.7203,84.7955,50662.0
2020-11-23 13:25:00,101.5,101.57,101.46,101.48,65639.0,84.7955,84.854,84.7621,84.7788,65639.0
2020-11-23 13:30:00,101.48,101.5,101.37,101.44,57236.0,84.7788,84.7955,84.6869,84.7454,57236.0
2020-11-23 13:35:00,101.45,101.54,101.43,101.53,56425.0,84.7537,84.8289,84.737,84.8206,56425.0
2020-11-23 13:40:00,101.52,101.55,101.44,101.44,41122.0,84.8122,84.8373,84.7454,84.7454,41122.0
2020-11-23 13:45:00,101.44,101.5,101.43,101.45,36467.0,84.7454,84.7955,84.737,84.7537,36467.0
2020-11-23 13:50:00,101.46,101.5,101.42,101.46,30519.0,84.7621,84.7955,84.7287,84.7621,30519.0
2020-11-23 13:55:00,101.46,101.53,101.41,101.52,29100.0,84.7621,84.8206,84.7203,84.8122,29100.0
2020-11-23 14:00:00,101.54,101.6,101.52,101.56,41375.0,84.8289,84.8791,84.8122,84.8456,41375.0
2020-11-23 14:05:00,101.56,101.63,101.49,101.5,29578.0,84.8456,84.9041,84.7872,84.7955,29578.0
2020-11-23 14:10:00,101.5,101.65,101.46,101.64,31931.0,84.7955,84.9208,84.7621,84.9125,31931.0
2020-11-23 14:15:00,101.64,101.76,101.62,101.63,48679.0,84.9125,85.0127,84.8958,84.9041,48679.0
2020-11-23 14:20:00,101.63,101.68,101.55,101.63,46084.0,84.9041,84.9459,84.8373,84.9041,46084.0
2020-11-23 14:25:00,101.62,101.72,101.6,101.68,35603.0,84.8958,84.9793,84.8791,84.9459,35603.0
2020-11-23 14:30:00,101.69,101.79,101.69,101.77,70362.0,84.9542,85.0378,84.9542,85.0211,70362.0
2020-11-23 14:35:00,101.76,101.76,101.59,101.6,31210.0,85.0127,85.0127,84.8707,84.8791,31210.0
2020-11-23 14:40:00,101.6,101.62,101.54,101.59,40155.0,84.8791,84.8958,84.8289,84.8707,40155.0
2020-11-23 14:45:00,101.59,101.61,101.54,101.56,33567.0,84.8707,84.8874,84.8289,84.8456,33567.0
2020-11-23 14:50:00,101.56,101.98,101.54,101.98,82204.0,84.8456,85.1965,84.8289,85.1965,82204.0
2020-11-23 14:55:00,101.97,102.1,101.94,102.02,66308.0,85.1882,85.2968,85.1631,85.2299,66308.0
2020-11-23 15:00:00,102.02,102.12,101.98,102.09,42189.0,85.2299,85.3135,85.1965,85.2884,42189.0
2020-11-23 15:05:00,102.09,102.22,102.08,102.16,40540.0,85.2884,85.397,85.2801,85.3469,40540.0
2020-11-23 15:10:00,102.16,102.26,102.06,102.25,45336.0,85.3469,85.4304,85.2633,85.4221,45336.0
2020-11-23 15:15:00,102.25,102.25,101.96,101.98,43982.0,85.4221,85.4221,85.1798,85.1965,43982.0
2020-11-23 15:20:00,101.97,101.97,101.74,101.75,38603.0,85.1882,85.1882,84.996,85.0044,38603.0
2020-11-23 15:25:00,101.76,101.83,101.75,101.79,43046.0,85.0127,85.0712,85.0044,85.0378,43046.0
2020-11-23 15:30:00,101.79,101.79,101.67,101.68,49054.0,85.0378,85.0378,84.9375,84.9459,49054.0
2020-11-23 15:35:00,101.68,101.72,101.57,101.71,112927.0,84.9459,84.9793,84.854,84.971,112927.0
2020-11-23 15:40:00,101.71,101.85,101.66,101.84,68312.0,84.971,85.0879,84.9292,85.0796,68312.0
2020-11-23 15:45:00,101.83,101.94,101.77,101.83,79204.0,85.0712,85.1631,85.0211,85.0712,79204.0
2020-11-23 15:50:00,101.83,101.95,101.81,101.87,115430.0,85.0712,85.1715,85.0545,85.1046,115430.0
2020-11-23 15:55:00,101.87,102.34,101.79,102.19,787704.0,85.1046,85.4973,85.0378,85.372,787704.0
2020-11-24 09:30:00,102.94,103.2,102.58,102.93,307679.0,85.9985,86.2157,85.6978,85.9902,307679.0
2020-11-24 09:35:00,102.97,103.24,102.84,102.93,117788.0,86.0236,86.2491,85.915,85.9902,117788.0
2020-11-24 09:40:00,102.91,103.46,102.91,103.27,140840.0,85.9735,86.4329,85.9735,86.2742,140840.0
2020-11-24 09:45:00,103.28,103.38,102.95,103.15,116925.0,86.2826,86.3661,86.0069,86.174,116925.0
2020-11-24 09:50:00,103.17,103.44,103.15,103.41,69919.0,86.1907,86.4162,86.174,86.3912,69919.0
2020-11-24 09:55:00,103.4,103.92,103.27,103.88,100898.0,86.3828,86.8172,86.2742,86.7838,100898.0
2020-11-24 10:00:00,103.87,104.05,103.8,104.03,166463.0,86.7755,86.9258,86.717,86.9091,166463.0
2020-11-24 10:05:00,104.02,104.13,103.85,103.96,93846.0,86.9008,86.9927,86.7588,86.8507,93846.0
2020-11-24 10:10:00,103.95,104.08,103.84,104.08,134459.0,86.8423,86.9509,86.7504,86.9509,134459.0
2020-11-24 10:15:00,104.07,104.32,104.07,104.31,90703.0,86.9426,87.1514,86.9426,87.1431,90703.0
2020-11-24 10:20:00,104.31,104.33,104.13,104.26,77511.0,87.1431,87.1598,86.9927,87.1013,77511.0
2020-11-24 10:25:00,104.27,104.47,104.22,104.47,78865.0,87.1096,87.2767,87.0679,87.2767,78865.0
2020-11-24 10:30:00,104.48,104.63,104.36,104.5,109933.0,87.2851,87.4104,87.1848,87.3018,109933.0
2020-11-24 10:35:00,104.51,104.68,104.4,104.44,63047.0,87.3101,87.4522,87.2182,87.2517,63047.0
2020-11-24 10:40:00,104.42,104.8,104.42,104.78,67901.0,87.2349,87.5524,87.2349,87.5357,67901.0
2020-11-24 10:45:00,104.79,104.82,104.48,104.48,61656.0,87.5441,87.5691,87.2851,87.2851,61656.0
2020-11-24 10:50:00,104.46,104.58,104.37,104.47,65118.0,87.2684,87.3686,87.1932,87.2767,65118.0
2020-11-24 10:55:00,104.47,104.56,104.41,104.48,55637.0,87.2767,87.3519,87.2266,87.2851,55637.0
2020-11-24 11:00:00,104.49,104.56,104.43,104.54,97968.0,87.2934,87.3519,87.2433,87.3352,97968.0
2020-11-24 11:05:00,104.54,104.54,104.3,104.37,56146.0,87.3352,87.3352,87.1347,87.1932,56146.0
2020-11-24 11:10:00,104.38,104.5,104.29,104.43,47386.0,87.2015,87.3018,87.1263,87.2433,47386.0
2020-11-24 11:15:00,104.44,104.55,104.14,104.22,50489.0,87.2517,87.3436,87.001,87.0679,50489.0
2020-11-24 11:20:00,104.23,104.51,104.23,104.48,61402.0,87.0762,87.3101,87.0762,87.2851,61402.0
2020-11-24 11:25:00,104.48,104.49,104.29,104.34,66946.0,87.2851,87.2934,87.1263,87.1681,66946.0
2020-11-24 11:30:00,104.34,104.38,104.14,104.29,84875.0,87.1681,87.2015,87.001,87.1263,84875.0
2020-11-24 11:35:00,104.27,104.33,104.15,104.19,51824.0,87.1096,87.1598,87.0094,87.0428,51824.0
2020-11-24 11:40:00,104.2,104.24,104.1,104.24,52606.0,87.0512,87.0846,86.9676,87.0846,52606.0
2020-11-24 11:45:00,104.27,104.4,104.26,104.33,65712.0,87.1096,87.2182,87.1013,87.1598,65712.0
2020-11-24 11:50:00,104.33,104.36,104.19,104.29,94774.0,87.1598,87.1848,87.0428,87.1263,94774.0
2020-11-24 11:55:00,104.3,104.33,104.01,104.02,41521.0,87.1347,87.1598,86.8924,86.9008,41521.0
2020-11-24 12:00:00,104.02,104.12,103.91,104.04,55193.0,86.9008,86.9843,86.8089,86.9175,55193.0
2020-11-24 12:05:00,104.04,104.19,103.96,104.17,53458.0,86.9175,87.0428,86.8507,87.0261,53458.0
2020-11-24 12:10:00,104.17,104.18,104.05,104.15,53254.0,87.0261,87.0344,86.9258,87.0094,53254.0
2020-11-24 12:15:00,104.15,104.25,104.11,104.17,56332.0,87.0094,87.0929,86.976,87.0261,56332.0
2020-11-24 12:20:00,104.17,104.26,104.08,104.23,32349.0,87.0261,87.1013,86.9509,87.0762,32349.0
2020-11-24 12:25:00,104.23,104.3,104.1,104.15,35470.0,87.0762,87.1347,86.9676,87.0094,35470.0
2020-11-24 12:30:00,104.16,104.25,104.13,104.24,36819.0,87.0177,87.0929,86.9927,87.0846,36819.0
2020-11-24 12:35:00,104.24,104.26,103.98,104.04,82735.0,87.0846,87.1013,86.8674,86.9175,82735.0
2020-11-24 12:40:00,104.05,104.08,103.95,104.03,61429.0,86.9258,86.9509,86.8423,86.9091,61429.0
2020-11-24 12:45:00,104.03,104.23,104.03,104.2,62351.0,86.9091,87.0762,86.9091,87.0512,62351.0
2020-11-24 12:50:00,104.19,104.26,104.14,104.2,45573.0,87.0428,87.1013,87.001,87.0512,45573.0
2020-11-24 12:55:00,104.2,104.26,104.09,104.21,60808.0,87.0512,87.1013,86.9593,87.0595,60808.0
2020-11-24 13:00:00,104.2,104.21,104.09,104.13,36723.0,87.0512,87.0595,86.9593,86.9927,36723.0
2020-11-24 13:05:00,104.13,104.32,104.09,104.32,51605.0,86.9927,87.1514,86.9593,87.1514,51605.0
2020-11-24 13:10:00,104.33,104.33,104.06,104.09,46037.0,87.1598,87.1598,86.9342,86.9593,46037.0
2020-11-24 13:15:00,104.09,104.17,104.03,104.07,75796.0,86.9593,87.0261,86.9091,86.9426,75796.0
2020-11-24 13:20:00,104.06,104.06,103.77,103.85,74592.0,86.9342,86.9342,86.6919,86.7588,74592.0
2020-11-24 13:25:00,103.84,103.85,103.53,103.58,85543.0,86.7504,86.7588,86.4914,86.5332,85543.0
2020-11-24 13:30:00,103.57,103.68,103.53,103.64,40610.0,86.5248,86.6167,86.4914,86.5833,40610.0
2020-11-24 13:35:00,103.64,103.8,103.6,103.62,39514.0,86.5833,86.717,86.5499,86.5666,39514.0
2020-11-24 13:40:00,103.62,104.01,103.62,103.79,71479.0,86.5666,86.8924,86.5666,86.7086,71479.0
2020-11-24 13:45:00,103.77,103.8,103.6,103.62,36772.0,86.6919,86.717,86.5499,86.5666,36772.0
2020-11-24 13:50:00,103.63,103.84,103.62,103.69,26733.0,86.575,86.7504,86.5666,86.6251,26733.0
2020-11-24 13:55:00,103.69,103.7,103.52,103.53,42251.0,86.6251,86.6334,86.4831,86.4914,42251.0
2020-11-24 14:00:00,103.54,103.55,103.42,103.51,82880.0,86.4998,86.5081,86.3995,86.4747,82880.0
2020-11-24 14:05:00,103.52,103.55,103.35,103.36,62312.0,86.4831,86.5081,86.341,86.3494,62312.0
2020-11-24 14:10:00,103.36,103.45,103.24,103.31,45381.0,86.3494,86.4246,86.2491,86.3076,45381.0
2020-11-24 14:15:00,103.3,103.39,103.24,103.35,66155.0,86.2993,86.3745,86.2491,86.341,66155.0
2020-11-24 14:20:00,103.35,103.48,103.33,103.45,34330.0,86.341,86.4497,86.3243,86.4246,34330.0
2020-11-24 14:25:00,103.44,103.55,103.32,103.51,37288.0,86.4162,86.5081,86.316,86.4747,37288.0
2020-11-24 14:30:00,103.51,103.56,103.34,103.5,73343.0,86.4747,86.5165,86.3327,86.4664,73343.0
2020-11-24 14:35:00,103.5,103.91,103.5,103.85,82835.0,86.4664,86.8089,86.4664,86.7588,82835.0
2020-11-24 14:40:00,103.83,103.86,103.74,103.86,40049.0,86.742,86.7671,86.6669,86.7671,40049.0
2020-11-24 14:45:00,103.86,103.88,103.61,103.7,45518.0,86.7671,86.7838,86.5583,86.6334,45518.0
2020-11-24 14:50:00,103.71,103.78,103.65,103.76,44724.0,86.6418,86.7003,86.5917,86.6836,44724.0
2020-11-24 14:55:00,103.75,103.87,103.74,103.8,35640.0,86.6752,86.7755,86.6669,86.717,35640.0
2020-11-24 15:00:00,103.78,103.9,103.61,103.89,40302.0,86.7003,86.8005,86.5583,86.7922,40302.0
2020-11-24 15:05:00,103.9,103.94,103.77,103.94,38143.0,86.8005,86.8339,86.6919,86.8339,38143.0
2020-11-24 15:10:00,103.94,104.05,103.86,103.86,53269.0,86.8339,86.9258,86.7671,86.7671,53269.0
2020-11-24 15:15:00,103.87,103.87,103.7,103.7,36146.0,86.7755,86.7755,86.6334,86.6334,36146.0
2020-11-24 15:20:00,103.71,103.95,103.71,103.9,49754.0,86.6418,86.8423,86.6418,86.8005,49754.0
2020-11-24 15:25:00,103.91,103.98,103.83,103.95,48012.0,86.8089,86.8674,86.742,86.8423,48012.0
2020-11-24 15:30:00,103.94,104.04,103.85,103.97,63481.0,86.8339,86.9175,86.7588,86.859,63481.0
2020-11-24 15:35:00,103.96,104.01,103.89,103.95,121991.0,86.8507,86.8924,86.7922,86.8423,121991.0
2020-11-24 15:40:00,103.94,103.95,103.74,103.9,141058.0,86.8339,86.8423,86.6669,86.8005,141058.0
2020-11-24 15:45:00,103.9,104.03,103.83,103.93,157801.0,86.8005,86.9091,86.742,86.8256,157801.0
2020-11-24 15:50:00,103.92,104.08,103.8,104.02,196037.0,86.8172,86.9509,86.717,86.9008,196037.0
2020-11-24 15:55:00,104.0,104.13,103.91,103.96,347038.0,86.8841,86.9927,86.8089,86.8507,347038.0
2020-11-25 09:30:00,103.82,104.46,103.76,103.81,238208.0,86.7337,87.2684,86.6836,86.7253,238208.0
2020-11-25 09:35:00,103.8,103.97,103.53,103.89,89063.0,86.717,86.859,86.4914,86.7922,89063.0
2020-11-25 09:40:00,103.87,104.08,103.77,104.01,74953.0,86.7755,86.9509,86.6919,86.8924,74953.0
2020-11-25 09:45:00,104.0,104.1,103.76,104.08,69205.0,86.8841,86.9676,86.6836,86.9509,69205.0
2020-11-25 09:50:00,104.08,104.1,103.75,103.85,69952.0,86.9509,86.9676,86.6752,86.7588,69952.0
2020-11-25 09:55:00,103.84,104.07,103.75,103.83,73706.0,86.7504,86.9426,86.6752,86.742,73706.0
2020-11-25 10:00:00,103.82,103.91,103.69,103.84,66987.0,86.7337,86.8089,86.6251,86.7504,66987.0
2020-11-25 10:05:00,103.82,103.98,103.74,103.85,85797.0,86.7337,86.8674,86.6669,86.7588,85797.0
2020-11-25 10:10:00,103.86,103.96,103.81,103.95,39878.0,86.7671,86.8507,86.7253,86.8423,39878.0
2020-11-25 10:15:00,103.94,103.96,103.73,103.88,69048.0,86.8339,86.8507,86.6585,86.7838,69048.0
2020-11-25 10:20:00,103.91,103.94,103.7,103.83,41205.0,86.8089,86.8339,86.6334,86.742,41205.0
2020-11-25 10:25:00,103.83,103.96,103.76,103.92,44265.0,86.742,86.8507,86.6836,86.8172,44265.0
2020-11-25 10:30:00,103.91,103.97,103.84,103.91,52774.0,86.8089,86.859,86.7504,86.8089,52774.0
2020-11-25 10:35:00,103.92,103.93,103.75,103.77,44846.0,86.8172,86.8256,86.6752,86.6919,44846.0
2020-11-25 10:40:00,103.77,103.96,103.75,103.8,38965.0,86.6919,86.8507,86.6752,86.717,38965.0
2020-11-25 10:45:00,103.79,103.97,103.74,103.93,41254.0,86.7086,86.859,86.6669,86.8256,41254.0
2020-11-25 10:50:00,103.93,104.03,103.81,103.87,67556.0,86.8256,86.9091,86.7253,86.7755,67556.0
2020-11-25 10:55:00,103.88,103.96,103.83,103.86,35475.0,86.7838,86.8507,86.742,86.7671,35475.0
2020-11-25 11:00:00,103.86,103.95,103.81,103.93,46200.0,86.7671,86.8423,86.7253,86.8256,46200.0
2020-11-25 11:05:00,103.92,104.06,103.9,103.96,40553.0,86.8172,86.9342,86.8005,86.8507,40553.0
2020-11-25 11:10:00,103.96,104.04,103.87,103.95,41430.0,86.8507,86.9175,86.7755,86.8423,41430.0
2020-11-25 11:15:00,103.94,103.95,103.81,103.87,46158.0,86.8339,86.8423,86.7253,86.7755,46158.0
2020-11-25 11:20:00,103.86,103.9,103.75,103.77,57779.0,86.7671,86.8005,86.6752,86.6919,57779.0
2020-11-25 11:25:00,103.77,103.81,103.65,103.68,64596.0,86.6919,86.7253,86.5917,86.6167,64596.0
2020-11-25 11:30:00,103.67,103.79,103.66,103.71,44595.0,86.6084,86.7086,86.6,86.6418,44595.0
2020-11-25 11:35:00,103.69,103.71,103.57,103.66,56248.0,86.6251,86.6418,86.5248,86.6,56248.0
2020-11-25 11:40:00,103.67,103.74,103.61,103.7,55042.0,86.6084,86.6669,86.5583,86.6334,55042.0
2020-11-25 11:45:00,103.69,103.75,103.67,103.69,38046.0,86.6251,86.6752,86.6084,86.6251,38046.0
2020-11-25 11:50:00,103.7,103.78,103.67,103.74,38037.0,86.6334,86.7003,86.6084,86.6669,38037.0
2020-11-25 11:55:00,103.75,103.79,103.63,103.66,24964.0,86.6752,86.7086,86.575,86.6,24964.0
2020-11-25 12:00:00,103.68,103.78,103.62,103.68,36724.0,86.6167,86.7003,86.5666,86.6167,36724.0
2020-11-25 12:05:00,103.69,103.82,103.68,103.8,28261.0,86.6251,86.7337,86.6167,86.717,28261.0
2020-11-25 12:10:00,103.81,103.87,103.75,103.76,29926.0,86.7253,86.7755,86.6752,86.6836,29926.0
2020-11-25 12:15:00,103.76,103.82,103.63,103.63,42925.0,86.6836,86.7337,86.575,86.575,42925.0
2020-11-25 12:20:00,103.63,103.76,103.61,103.71,24688.0,86.575,86.6836,86.5583,86.6418,24688.0
2020-11-25 12:25:00,103.71,103.77,103.65,103.67,19510.0,86.6418,86.6919,86.5917,86.6084,19510.0
2020-11-25 12:30:00,103.67,103.74,103.6,103.62,30897.0,86.6084,86.6669,86.5499,86.5666,30897.0
2020-11-25 12:35:00,103.62,103.73,103.61,103.73,32599.0,86.5666,86.6585,86.5583,86.6585,32599.0
2020-11-25 12:40:00,103.75,103.95,103.73,103.89,40980.0,86.6752,86.8423,86.6585,86.7922,40980.0
2020-11-25 12:45:00,103.89,104.01,103.88,103.95,57340.0,86.7922,86.8924,86.7838,86.8423,57340.0
2020-11-25 12:50:00,103.94,103.96,103.81,103.81,27511.0,86.8339,86.8507,86.7253,86.7253,27511.0
2020-11-25 12:55:00,103.83,103.93,103.82,103.91,35206.0,86.742,86.8256,86.7337,86.8089,35206.0
2020-11-25 13:00:00,103.91,103.92,103.82,103.83,35771.0,86.8089,86.8172,86.7337,86.742,35771.0
2020-11-25 13:05:00,103.82,103.89,103.8,103.86,42572.0,86.7337,86.7922,86.717,86.7671,42572.0
2020-11-25 13:10:00,103.85,103.9,103.84,103.87,35009.0,86.7588,86.8005,86.7504,86.7755,35009.0
2020-11-25 13:15:00,103.88,103.92,103.84,103.86,31137.0,86.7838,86.8172,86.7504,86.7671,31137.0
2020-11-25 13:20:00,103.87,103.91,103.83,103.84,23731.0,86.7755,86.8089,86.742,86.7504,23731.0
2020-11-25 13:25:00,103.84,103.85,103.79,103.82,45242.0,86.7504,86.7588,86.7086,86.7337,45242.0
2020-11-25 13:30:00,103.83,103.89,103.8,103.8,33674.0,86.742,86.7922,86.717,86.717,33674.0
2020-11-25 13:35:00,103.81,103.85,103.72,103.75,33155.0,86.7253,86.7588,86.6502,86.6752,33155.0
2020-11-25 13:40:00,103.75,103.76,103.63,103.64,28340.0,86.6752,86.6836,86.575,86.5833,28340.0
2020-11-25 13:45:00,103.65,103.66,103.58,103.62,38210.0,86.5917,86.6,86.5332,86.5666,38210.0
2020-11-25 13:50:00,103.62,103.67,103.6,103.66,23854.0,86.5666,86.6084,86.5499,86.6,23854.0
2020-11-25 13:55:00,103.66,103.76,103.65,103.65,28290.0,86.6,86.6836,86.5917,86.5917,28290.0
2020-11-25 14:00:00,103.66,103.7,103.63,103.64,26234.0,86.6,86.6334,86.575,86.5833,26234.0
2020-11-25 14:05:00,103.63,103.7,103.55,103.58,33468.0,86.575,86.6334,86.5081,86.5332,33468.0
2020-11-25 14:10:00,103.59,103.59,103.39,103.42,36957.0,86.5415,86.5415,86.3745,86.3995,36957.0
2020-11-25 14:15:00,103.42,103.58,103.42,103.54,27302.0,86.3995,86.5332,86.3995,86.4998,27302.0
2020-11-25 14:20:00,103.53,103.59,103.52,103.56,24129.0,86.4914,86.5415,86.4831,86.5165,24129.0
2020-11-25 14:25:00,103.59,103.7,103.58,103.62,30710.0,86.5415,86.6334,86.5332,86.5666,30710.0
2020-11-25 14:30:00,103.62,103.65,103.57,103.59,26934.0,86.5666,86.5917,86.5248,86.5415,26934.0
2020-11-25 14:35:00,103.58,103.69,103.57,103.65,35789.0,86.5332,86.6251,86.5248,86.5917,35789.0
2020-11-25 14:40:00,103.67,103.7,103.61,103.66,33147.0,86.6084,86.6334,86.5583,86.6,33147.0
2020-11-25 14:45:00,103.67,103.73,103.6,103.66,25328.0,86.6084,86.6585,86.5499,86.6,25328.0
2020-11-25 14:50:00,103.65,103.68,103.61,103.68,23120.0,86.5917,86.6167,86.5583,86.6167,23120.0
2020-11-25 14:55:00,103.7,103.73,103.67,103.69,25597.0,86.6334,86.6585,86.6084,86.6251,25597.0
2020-11-25 15:00:00,103.7,103.81,103.68,103.8,42439.0,86.6334,86.7253,86.6167,86.717,42439.0
2020-11-25 15:05:00,103.8,103.96,103.78,103.93,39258.0,86.717,86.8507,86.7003,86.8256,39258.0
2020-11-25 15:10:00,103.93,104.08,103.93,104.03,47770.0,86.8256,86.9509,86.8256,86.9091,47770.0
2020-11-25 15:15:00,104.02,104.02,103.94,103.96,27110.0,86.9008,86.9008,86.8339,86.8507,27110.0
2020-11-25 15:20:00,103.96,104.0,103.9,103.94,35928.0,86.8507,86.8841,86.8005,86.8339,35928.0
2020-11-25 15:25:00,103.94,104.05,103.93,103.97,50022.0,86.8339,86.9258,86.8256,86.859,50022.0
2020-11-25 15:30:00,103.97,104.05,103.93,104.04,41192.0,86.859,86.9258,86.8256,86.9175,41192.0
2020-11-25 15:35:00,104.04,104.05,103.93,103.97,57524.0,86.9175,86.9258,86.8256,86.859,57524.0
2020-11-25 15:40:00,103.98,104.08,103.97,104.05,80402.0,86.8674,86.9509,86.859,86.9258,80402.0
2020-11-25 15:45:00,104.05,104.14,104.04,104.1,70438.0,86.9258,87.001,86.9175,86.9676,70438.0
2020-11-25 15:50:00,104.09,104.1,103.85,103.93,142655.0,86.9593,86.9676,86.7588,86.8256,142655.0
2020-11-25 15:55:00,103.91,104.22,103.87,104.2,308565.0,86.8089,87.0679,86.7755,87.0512,308565.0
2020-11-27 09:30:00,104.91,105.8,104.3,105.0,405177.0,87.6443,88.3878,87.1347,87.7195,405177.0
2020-11-27 09:35:00,105.04,105.21,104.92,105.13,123223.0,87.7529,87.8949,87.6527,87.8281,123223.0
2020-11-27 09:40:00,105.15,105.17,104.82,104.83,88157.0,87.8448,87.8615,87.5691,87.5775,88157.0
2020-11-27 09:45:00,104.85,105.0,104.83,104.91,55518.0,87.5942,87.7195,87.5775,87.6443,55518.0
2020-11-27 09:50:00,104.93,105.13,104.88,104.88,53487.0,87.661,87.8281,87.6192,87.6192,53487.0
2020-11-27 09:55:00,104.9,105.06,104.86,104.95,70000.0,87.636,87.7696,87.6025,87.6777,70000.0
2020-11-27 10:00:00,104.95,105.05,104.74,104.92,54718.0,87.6777,87.7613,87.5023,87.6527,54718.0
2020-11-27 10:05:00,104.9,104.95,104.65,104.69,94966.0,87.636,87.6777,87.4271,87.4605,94966.0
2020-11-27 10:10:00,104.68,104.75,104.62,104.67,55308.0,87.4522,87.5106,87.402,87.4438,55308.0
2020-11-27 10:15:00,104.66,104.8,104.65,104.67,49760.0,87.4355,87.5524,87.4271,87.4438,49760.0
2020-11-27 10:20:00,104.67,104.8,104.61,104.8,70627.0,87.4438,87.5524,87.3937,87.5524,70627.0
2020-11-27 10:25:00,104.81,104.99,104.74,104.97,50484.0,87.5608,87.7111,87.5023,87.6944,50484.0
2020-11-27 10:30:00,104.97,104.97,104.81,104.93,66655.0,87.6944,87.6944,87.5608,87.661,66655.0
2020-11-27 10:35:00,104.92,105.14,104.92,105.14,64480.0,87.6527,87.8365,87.6527,87.8365,64480.0
2020-11-27 10:40:00,105.14,105.15,104.94,105.04,65511.0,87.8365,87.8448,87.6694,87.7529,65511.0
2020-11-27 10:45:00,105.04,105.04,104.93,104.98,53737.0,87.7529,87.7529,87.661,87.7028,53737.0
2020-11-27 10:50:00,104.99,105.01,104.94,104.99,54290.0,87.7111,87.7278,87.6694,87.7111,54290.0
2020-11-27 10:55:00,104.99,105.03,104.97,104.98,84724.0,87.7111,87.7446,87.6944,87.7028,84724.0
2020-11-27 11:00:00,104.97,105.08,104.97,105.02,50608.0,87.6944,87.7863,87.6944,87.7362,50608.0
2020-11-27 11:05:00,105.02,105.16,105.0,105.09,40392.0,87.7362,87.8532,87.7195,87.7947,40392.0
2020-11-27 11:10:00,105.09,105.1,104.82,104.83,47656.0,87.7947,87.803,87.5691,87.5775,47656.0
2020-11-27 11:15:00,104.82,104.82,104.62,104.78,40449.0,87.5691,87.5691,87.402,87.5357,40449.0
2020-11-27 11:20:00,104.77,104.9,104.76,104.87,70407.0,87.5273,87.636,87.519,87.6109,70407.0
2020-11-27 11:25:00,104.87,104.97,104.78,104.81,53558.0,87.6109,87.6944,87.5357,87.5608,53558.0
2020-11-27 11:30:00,104.82,104.92,104.79,104.8,39489.0,87.5691,87.6527,87.5441,87.5524,39489.0
2020-11-27 11:35:00,104.82,104.94,104.71,104.92,53403.0,87.5691,87.6694,87.4772,87.6527,53403.0
2020-11-27 11:40:00,104.92,104.98,104.84,104.96,67098.0,87.6527,87.7028,87.5858,87.6861,67098.0
2020-11-27 11:45:00,104.95,105.0,104.9,104.96,59784.0,87.6777,87.7195,87.636,87.6861,59784.0
2020-11-27 11:50:00,104.95,104.99,104.9,104.93,51608.0,87.6777,87.7111,87.636,87.661,51608.0
2020-11-27 11:55:00,104.93,104.98,104.91,104.92,45872.0,87.661,87.7028,87.6443,87.6527,45872.0
2020-11-27 12:00:00,104.92,105.01,104.92,104.93,47753.0,87.6527,87.7278,87.6527,87.661,47753.0
2020-11-27 12:05:00,104.92,104.92,104.71,104.73,54139.0,87.6527,87.6527,87.4772,87.4939,54139.0
2020-11-27 12:10:00,104.73,104.84,104.7,104.78,38515.0,87.4939,87.5858,87.4689,87.5357,38515.0
2020-11-27 12:15:00,104.78,104.9,104.74,104.9,41933.0,87.5357,87.636,87.5023,87.636,41933.0
2020-11-27 12:20:00,104.91,104.92,104.75,104.77,48257.0,87.6443,87.6527,87.5106,87.5273,48257.0
2020-11-27 12:25:00,104.76,104.8,104.63,104.69,48903.0,87.519,87.5524,87.4104,87.4605,48903.0
2020-11-27 12:30:00,104.69,104.73,104.55,104.55,57119.0,87.4605,87.4939,87.3436,87.3436,57119.0
2020-11-27 12:35:00,104.56,104.75,104.55,104.71,59838.0,87.3519,87.5106,87.3436,87.4772,59838.0
2020-11-27 12:40:00,104.7,104.74,104.63,104.64,67121.0,87.4689,87.5023,87.4104,87.4187,67121.0
2020-11-27 12:45:00,104.64,105.01,104.64,104.98,78000.0,87.4187,87.7278,87.4187,87.7028,78000.0
2020-11-27 12:50:00,104.99,105.0,104.86,104.92,124526.0,87.7111,87.7195,87.6025,87.6527,124526.0
2020-11-27 12:55:00,104.92,105.07,104.81,104.93,194817.0,87.6527,87.778,87.5608,87.661,194817.0
2020-11-30 09:30:00,105.12,105.42,104.9,105.04,228689.0,87.8197,88.0704,87.636,87.7529,228689.0
2020-11-30 09:35:00,105.06,105.19,104.55,104.74,105527.0,87.7696,87.8782,87.3436,87.5023,105527.0
2020-11-30 09:40:00,104.73,105.02,104.57,104.62,68003.0,87.4939,87.7362,87.3603,87.402,68003.0
2020-11-30 09:45:00,104.63,104.8,104.46,104.79,84265.0,87.4104,87.5524,87.2684,87.5441,84265.0
2020-11-30 09:50:00,104.8,105.05,104.78,104.86,59935.0,87.5524,87.7613,87.5357,87.6025,59935.0
2020-11-30 09:55:00,104.86,105.01,104.58,104.61,54227.0,87.6025,87.7278,87.3686,87.3937,54227.0
2020-11-30 10:00:00,104.62,104.89,104.62,104.87,62712.0,87.402,87.6276,87.402,87.6109,62712.0
2020-11-30 10:05:00,104.86,105.02,104.85,104.94,57821.0,87.6025,87.7362,87.5942,87.6694,57821.0
2020-11-30 10:10:00,104.91,105.02,104.83,104.9,43558.0,87.6443,87.7362,87.5775,87.636,43558.0
2020-11-30 10:15:00,104.91,104.96,104.83,104.88,38283.0,87.6443,87.6861,87.5775,87.6192,38283.0
2020-11-30 10:20:00,104.86,104.88,104.62,104.66,68517.0,87.6025,87.6192,87.402,87.4355,68517.0
2020-11-30 10:25:00,104.65,104.81,104.42,104.55,79528.0,87.4271,87.5608,87.2349,87.3436,79528.0
2020-11-30 10:30:00,104.55,104.57,104.14,104.26,46976.0,87.3436,87.3603,87.001,87.1013,46976.0
2020-11-30 10:35:00,104.24,104.25,103.9,103.98,63630.0,87.0846,87.0929,86.8005,86.8674,63630.0
2020-11-30 10:40:00,103.97,104.24,103.93,104.18,38502.0,86.859,87.0846,86.8256,87.0344,38502.0
2020-11-30 10:45:00,104.19,104.4,104.15,104.26,62250.0,87.0428,87.2182,87.0094,87.1013,62250.0
2020-11-30 10:50:00,104.27,104.42,104.25,104.31,45211.0,87.1096,87.2349,87.0929,87.1431,45211.0
2020-11-30 10:55:00,104.32,104.41,104.21,104.22,30360.0,87.1514,87.2266,87.0595,87.0679,30360.0
2020-11-30 11:00:00,104.22,104.22,104.03,104.2,44220.0,87.0679,87.0679,86.9091,87.0512,44220.0
2020-11-30 11:05:00,104.19,104.33,104.04,104.05,40664.0,87.0428,87.1598,86.9175,86.9258,40664.0
2020-11-30 11:10:00,104.04,104.11,103.96,103.96,41865.0,86.9175,86.976,86.8507,86.8507,41865.0
2020-11-30 11:15:00,103.96,104.06,103.9,104.01,43737.0,86.8507,86.9342,86.8005,86.8924,43737.0
2020-11-30 11:20:00,104.01,104.16,103.99,104.08,53866.0,86.8924,87.0177,86.8757,86.9509,53866.0
2020-11-30 11:25:00,104.08,104.08,103.82,103.9,41056.0,86.9509,86.9509,86.7337,86.8005,41056.0
2020-11-30 11:30:00,103.91,104.07,103.9,103.91,38493.0,86.8089,86.9426,86.8005,86.8089,38493.0
2020-11-30 11:35:00,103.92,104.08,103.88,104.03,42211.0,86.8172,86.9509,86.7838,86.9091,42211.0
2020-11-30 11:40:00,104.04,104.1,103.95,103.98,47065.0,86.9175,86.9676,86.8423,86.8674,47065.0
2020-11-30 11:45:00,103.96,104.04,103.79,103.88,82300.0,86.8507,86.9175,86.7086,86.7838,82300.0
2020-11-30 11:50:00,103.88,103.92,103.79,103.86,49495.0,86.7838,86.8172,86.7086,86.7671,49495.0
2020-11-30 11:55:00,103.87,103.91,103.64,103.83,54921.0,86.7755,86.8089,86.5833,86.742,54921.0
2020-11-30 12:00:00,103.85,103.99,103.83,103.96,43617.0,86.7588,86.8757,86.742,86.8507,43617.0
2020-11-30 12:05:00,103.96,104.25,103.96,104.24,21519.0,86.8507,87.0929,86.8507,87.0846,21519.0
2020-11-30 12:10:00,104.24,104.37,104.24,104.36,25813.0,87.0846,87.1932,87.0846,87.1848,25813.0
2020-11-30 12:15:00,104.36,104.48,104.34,104.45,28781.0,87.1848,87.2851,87.1681,87.26,28781.0
2020-11-30 12:20:00,104.45,104.55,104.4,104.42,36022.0,87.26,87.3436,87.2182,87.2349,36022.0
2020-11-30 12:25:00,104.42,104.43,104.16,104.17,38560.0,87.2349,87.2433,87.0177,87.0261,38560.0
2020-11-30 12:30:00,104.16,104.35,104.16,104.24,33865.0,87.0177,87.1765,87.0177,87.0846,33865.0
2020-11-30 12:35:00,104.22,104.29,104.14,104.2,29252.0,87.0679,87.1263,87.001,87.0512,29252.0
2020-11-30 12:40:00,104.22,104.31,104.15,104.17,28879.0,87.0679,87.1431,87.0094,87.0261,28879.0
2020-11-30 12:45:00,104.19,104.29,104.18,104.25,27966.0,87.0428,87.1263,87.0344,87.0929,27966.0
2020-11-30 12:50:00,104.25,104.36,104.21,104.32,32752.0,87.0929,87.1848,87.0595,87.1514,32752.0
2020-11-30 12:55:00,104.29,104.33,104.26,104.3,27866.0,87.1263,87.1598,87.1013,87.1347,27866.0
2020-11-30 13:00:00,104.28,104.32,104.2,104.21,25488.0,87.118,87.1514,87.0512,87.0595,25488.0
2020-11-30 13:05:00,104.21,104.39,104.21,104.32,24418.0,87.0595,87.2099,87.0595,87.1514,24418.0
2020-11-30 13:10:00,104.31,104.33,104.24,104.24,28991.0,87.1431,87.1598,87.0846,87.0846,28991.0
2020-11-30 13:15:00,104.26,104.28,104.2,104.24,23861.0,87.1013,87.118,87.0512,87.0846,23861.0
2020-11-30 13:20:00,104.24,104.29,104.2,104.21,29756.0,87.0846,87.1263,87.0512,87.0595,29756.0
2020-11-30 13:25:00,104.21,104.26,104.14,104.16,24323.0,87.0595,87.1013,87.001,87.0177,24323.0
2020-11-30 13:30:00,104.18,104.21,104.07,104.09,33039.0,87.0344,87.0595,86.9426,86.9593,33039.0
2020-11-30 13:35:00,104.1,104.31,104.07,104.19,33311.0,86.9676,87.1431,86.9426,87.0428,33311.0
2020-11-30 13:40:00,104.2,104.22,104.1,104.18,27084.0,87.0512,87.0679,86.9676,87.0344,27084.0
2020-11-30 13:45:00,104.18,104.28,104.1,104.28,34164.0,87.0344,87.118,86.9676,87.118,34164.0
2020-11-30 13:50:00,104.27,104.31,104.17,104.2,29938.0,87.1096,87.1431,87.0261,87.0512,29938.0
2020-11-30 13:55:00,104.2,104.2,104.05,104.06,22637.0,87.0512,87.0512,86.9258,86.9342,22637.0
2020-11-30 14:00:00,104.06,104.17,104.02,104.16,45266.0,86.9342,87.0261,86.9008,87.0177,45266.0
2020-11-30 14:05:00,104.17,104.28,104.14,104.25,64419.0,87.0261,87.118,87.001,87.0929,64419.0
2020-11-30 14:10:00,104.24,104.33,104.16,104.33,43301.0,87.0846,87.1598,87.0177,87.1598,43301.0
2020-11-30 14:15:00,104.35,104.42,104.26,104.4,46917.0,87.1765,87.2349,87.1013,87.2182,46917.0
2020-11-30 14:20:00,104.4,104.51,104.34,104.43,55532.0,87.2182,87.3101,87.1681,87.2433,55532.0
2020-11-30 14:25:00,104.44,104.48,104.39,104.46,51650.0,87.2517,87.2851,87.2099,87.2684,51650.0
2020-11-30 14:30:00,104.47,104.52,104.36,104.41,59047.0,87.2767,87.3185,87.1848,87.2266,59047.0
2020-11-30 14:35:00,104.4,104.46,104.33,104.4,59721.0,87.2182,87.2684,87.1598,87.2182,59721.0
2020-11-30 14:40:00,104.41,104.42,104.3,104.38,40918.0,87.2266,87.2349,87.1347,87.2015,40918.0
2020-11-30 14:45:00,104.39,104.56,104.38,104.53,59372.0,87.2099,87.3519,87.2015,87.3268,59372.0
2020-11-30 14:50:00,104.54,104.7,104.51,104.53,57537.0,87.3352,87.4689,87.3101,87.3268,57537.0
2020-11-30 14:55:00,104.52,104.64,104.5,104.55,108406.0,87.3185,87.4187,87.3018,87.3436,108406.0
2020-11-30 15:00:00,104.55,104.59,104.45,104.53,96572.0,87.3436,87.377,87.26,87.3268,96572.0
2020-11-30 15:05:00,104.53,104.53,104.45,104.46,60311.0,87.3268,87.3268,87.26,87.2684,60311.0
2020-11-30 15:10:00,104.47,104.47,104.32,104.33,66659.0,87.2767,87.2767,87.1514,87.1598,66659.0
2020-11-30 15:15:00,104.34,104.48,104.32,104.47,57910.0,87.1681,87.2851,87.1514,87.2767,57910.0
2020-11-30 15:20:00,104.46,104.6,104.45,104.59,60410.0,87.2684,87.3853,87.26,87.377,60410.0
2020-11-30 15:25:00,104.59,104.76,104.5,104.67,75721.0,87.377,87.519,87.3018,87.4438,75721.0
2020-11-30 15:30:00,104.67,104.69,104.54,104.58,90425.0,87.4438,87.4605,87.3352,87.3686,90425.0
2020-11-30 15:35:00,104.59,104.71,104.59,104.62,98341.0,87.377,87.4772,87.377,87.402,98341.0
2020-11-30 15:40:00,104.63,104.63,104.46,104.46,162008.0,87.4104,87.4104,87.2684,87.2684,162008.0
2020-11-30 15:45:00,104.45,104.93,104.37,104.93,204040.0,87.26,87.661,87.1932,87.661,204040.0
2020-11-30 15:50:00,104.93,104.97,104.78,104.92,209163.0,87.661,87.6944,87.5357,87.6527,209163.0
2020-11-30 15:55:00,104.91,105.0,104.44,104.86,676808.0,87.6443,87.7195,87.2517,87.6025,676808.0
2020-12-01 09:30:00,105.05,105.75,104.94,105.06,224459.0,87.7613,88.3461,87.6694,87.7696,224459.0
2020-12-01 09:35:00,105.03,105.64,104.97,105.62,69882.0,87.7446,88.2542,87.6944,88.2375,69882.0
2020-12-01 09:40:00,105.62,105.62,105.2,105.32,87872.0,88.2375,88.2375,87.8866,87.9868,87872.0
2020-12-01 09:45:00,105.33,105.48,105.28,105.46,76713.0,87.9952,88.1205,87.9534,88.1038,76713.0
2020-12-01 09:50:00,105.46,105.78,105.41,105.73,102750.0,88.1038,88.3711,88.062,88.3294,102750.0
2020-12-01 09:55:00,105.74,105.77,105.42,105.45,72771.0,88.3377,88.3628,88.0704,88.0954,72771.0
2020-12-01 10:00:00,105.47,105.86,105.42,105.84,81752.0,88.1121,88.438,88.0704,88.4213,81752.0
2020-12-01 10:05:00,105.81,105.93,105.62,105.82,52049.0,88.3962,88.4964,88.2375,88.4045,52049.0
2020-12-01 10:10:00,105.81,106.12,105.78,106.09,103914.0,88.3962,88.6552,88.3711,88.6301,103914.0
2020-12-01 10:15:00,106.12,106.25,106.08,106.17,85132.0,88.6552,88.7638,88.6218,88.6969,85132.0
2020-12-01 10:20:00,106.17,106.38,106.1,106.3,79933.0,88.6969,88.8724,88.6385,88.8055,79933.0
2020-12-01 10:25:00,106.27,106.27,106.1,106.15,71336.0,88.7805,88.7805,88.6385,88.6802,71336.0
2020-12-01 10:30:00,106.14,106.17,105.92,105.95,35498.0,88.6719,88.6969,88.4881,88.5131,35498.0
2020-12-01 10:35:00,105.95,105.98,105.54,105.61,66754.0,88.5131,88.5382,88.1706,88.2291,66754.0
2020-12-01 10:40:00,105.63,105.85,105.6,105.78,72757.0,88.2458,88.4296,88.2207,88.3711,72757.0
2020-12-01 10:45:00,105.77,105.77,105.38,105.45,74763.0,88.3628,88.3628,88.037,88.0954,74763.0
2020-12-01 10:50:00,105.46,105.46,105.2,105.26,44386.0,88.1038,88.1038,87.8866,87.9367,44386.0
2020-12-01 10:55:00,105.22,105.38,105.14,105.22,40174.0,87.9033,88.037,87.8365,87.9033,40174.0
2020-12-01 11:00:00,105.26,105.43,105.16,105.16,35783.0,87.9367,88.0787,87.8532,87.8532,35783.0
2020-12-01 11:05:00,105.16,105.18,105.01,105.09,77100.0,87.8532,87.8699,87.7278,87.7947,77100.0
2020-12-01 11:10:00,105.09,105.26,105.02,105.07,45514.0,87.7947,87.9367,87.7362,87.778,45514.0
2020-12-01 11:15:00,105.09,105.16,104.97,105.0,43645.0,87.7947,87.8532,87.6944,87.7195,43645.0
2020-12-01 11:20:00,105.0,105.05,104.91,104.97,27904.0,87.7195,87.7613,87.6443,87.6944,27904.0
2020-12-01 11:25:00,104.96,105.06,104.91,104.96,40645.0,87.6861,87.7696,87.6443,87.6861,40645.0
2020-12-01 11:30:00,104.95,105.09,104.86,105.02,78322.0,87.6777,87.7947,87.6025,87.7362,78322.0
2020-12-01 11:35:00,105.01,105.07,104.91,104.99,40788.0,87.7278,87.778,87.6443,87.7111,40788.0
2020-12-01 11:40:00,104.98,105.03,104.89,104.97,24078.0,87.7028,87.7446,87.6276,87.6944,24078.0
2020-12-01 11:45:00,104.98,105.0,104.69,104.69,37098.0,87.7028,87.7195,87.4605,87.4605,37098.0
2020-12-01 11:50:00,104.69,104.78,104.63,104.68,28328.0,87.4605,87.5357,87.4104,87.4522,28328.0
2020-12-01 11:55:00,104.67,104.81,104.67,104.81,21623.0,87.4438,87.5608,87.4438,87.5608,21623.0
2020-12-01 12:00:00,104.79,104.93,104.77,104.92,25656.0,87.5441,87.661,87.5273,87.6527,25656.0
2020-12-01 12:05:00,104.91,104.99,104.89,104.91,21611.0,87.6443,87.7111,87.6276,87.6443,21611.0
2020-12-01 12:10:00,104.9,104.9,104.72,104.75,25867.0,87.636,87.636,87.4856,87.5106,25867.0
2020-12-01 12:15:00,104.74,104.77,104.6,104.61,38231.0,87.5023,87.5273,87.3853,87.3937,38231.0
2020-12-01 12:20:00,104.61,104.69,104.6,104.64,20204.0,87.3937,87.4605,87.3853,87.4187,20204.0
2020-12-01 12:25:00,104.63,104.69,104.63,104.69,21183.0,87.4104,87.4605,87.4104,87.4605,21183.0
2020-12-01 12:30:00,104.69,104.84,104.68,104.72,24332.0,87.4605,87.5858,87.4522,87.4856,24332.0
2020-12-01 12:35:00,104.73,104.82,104.69,104.73,26998.0,87.4939,87.5691,87.4605,87.4939,26998.0
2020-12-01 12:40:00,104.73,104.75,104.6,104.6,25998.0,87.4939,87.5106,87.3853,87.3853,25998.0
2020-12-01 12:45:00,104.59,104.73,104.59,104.66,36001.0,87.377,87.4939,87.377,87.4355,36001.0
2020-12-01 12:50:00,104.63,104.72,104.6,104.62,36363.0,87.4104,87.4856,87.3853,87.402,36363.0
2020-12-01 12:55:00,104.63,104.8,104.61,104.68,31153.0,87.4104,87.5524,87.3937,87.4522,31153.0
2020-12-01 13:00:00,104.7,104.72,104.45,104.47,33702.0,87.4689,87.4856,87.26,87.2767,33702.0
2020-12-01 13:05:00,104.49,104.58,104.32,104.52,61848.0,87.2934,87.3686,87.1514,87.3185,61848.0
2020-12-01 13:10:00,104.5,104.54,104.45,104.53,31713.0,87.3018,87.3352,87.26,87.3268,31713.0
2020-12-01 13:15:00,104.55,104.55,104.45,104.47,19008.0,87.3436,87.3436,87.26,87.2767,19008.0
2020-12-01 13:20:00,104.47,104.6,104.46,104.47,27332.0,87.2767,87.3853,87.2684,87.2767,27332.0
2020-12-01 13:25:00,104.48,104.66,104.44,104.64,25905.0,87.2851,87.4355,87.2517,87.4187,25905.0
2020-12-01 13:30:00,104.66,104.77,104.62,104.77,30999.0,87.4355,87.5273,87.402,87.5273,30999.0
2020-12-01 13:35:00,104.78,104.83,104.68,104.68,45468.0,87.5357,87.5775,87.4522,87.4522,45468.0
2020-12-01 13:40:00,104.67,104.69,104.55,104.59,25915.0,87.4438,87.4605,87.3436,87.377,25915.0
2020-12-01 13:45:00,104.59,104.6,104.46,104.53,32833.0,87.377,87.3853,87.2684,87.3268,32833.0
2020-12-01 13:50:00,104.53,104.56,104.44,104.56,31002.0,87.3268,87.3519,87.2517,87.3519,31002.0
2020-12-01 13:55:00,104.54,104.59,104.5,104.56,35297.0,87.3352,87.377,87.3018,87.3519,35297.0
2020-12-01 14:00:00,104.56,104.57,104.43,104.57,26215.0,87.3519,87.3603,87.2433,87.3603,26215.0
2020-12-01 14:05:00,104.58,104.6,104.43,104.51,28626.0,87.3686,87.3853,87.2433,87.3101,28626.0
2020-12-01 14:10:00,104.51,104.58,104.49,104.56,26006.0,87.3101,87.3686,87.2934,87.3519,26006.0
2020-12-01 14:15:00,104.57,104.62,104.46,104.46,24594.0,87.3603,87.402,87.2684,87.2684,24594.0
2020-12-01 14:20:00,104.43,104.45,104.3,104.38,47053.0,87.2433,87.26,87.1347,87.2015,47053.0
2020-12-01 14:25:00,104.38,104.44,104.31,104.38,21274.0,87.2015,87.2517,87.1431,87.2015,21274.0
2020-12-01 14:30:00,104.37,104.4,104.29,104.3,38541.0,87.1932,87.2182,87.1263,87.1347,38541.0
2020-12-01 14:35:00,104.29,104.41,104.27,104.39,59775.0,87.1263,87.2266,87.1096,87.2099,59775.0
2020-12-01 14:40:00,104.37,104.57,104.33,104.53,50449.0,87.1932,87.3603,87.1598,87.3268,50449.0
2020-12-01 14:45:00,104.54,104.54,104.43,104.49,44472.0,87.3352,87.3352,87.2433,87.2934,44472.0
2020-12-01 14:50:00,104.48,104.48,104.35,104.41,52601.0,87.2851,87.2851,87.1765,87.2266,52601.0
2020-12-01 14:55:00,104.4,104.44,104.35,104.38,32316.0,87.2182,87.2517,87.1765,87.2015,32316.0
2020-12-01 15:00:00,104.38,104.42,104.2,104.24,49723.0,87.2015,87.2349,87.0512,87.0846,49723.0
2020-12-01 15:05:00,104.23,104.32,104.13,104.24,39915.0,87.0762,87.1514,86.9927,87.0846,39915.0
2020-12-01 15:10:00,104.23,104.29,104.11,104.13,48373.0,87.0762,87.1263,86.976,86.9927,48373.0
2020-12-01 15:15:00,104.12,104.17,104.07,104.07,32748.0,86.9843,87.0261,86.9426,86.9426,32748.0
2020-12-01 15:20:00,104.08,104.31,104.07,104.27,39542.0,86.9509,87.1431,86.9426,87.1096,39542.0
2020-12-01 15:25:00,104.27,104.38,104.25,104.34,41089.0,87.1096,87.2015,87.0929,87.1681,41089.0
2020-12-01 15:30:00,104.35,104.41,104.28,104.29,53764.0,87.1765,87.2266,87.118,87.1263,53764.0
2020-12-01 15:35:00,104.29,104.32,104.2,104.28,67649.0,87.1263,87.1514,87.0512,87.118,67649.0
2020-12-01 15:40:00,104.29,104.36,104.21,104.36,68523.0,87.1263,87.1848,87.0595,87.1848,68523.0
2020-12-01 15:45:00,104.35,104.35,104.23,104.31,62868.0,87.1765,87.1765,87.0762,87.1431,62868.0
2020-12-01 15:50:00,104.31,104.5,104.22,104.47,145093.0,87.1431,87.3018,87.0679,87.2767,145093.0
2020-12-01 15:55:00,104.47,104.51,104.04,104.05,434779.0,87.2767,87.3101,86.9175,86.9258,434779.0
2020-12-02 09:30:00,104.0,104.11,103.32,103.86,282128.0,86.8841,86.976,86.316,86.7671,282128.0
2020-12-02 09:35:00,103.87,104.19,103.85,104.19,257222.0,86.7755,87.0428,86.7588,87.0428,257222.0
2020-12-02 09:40:00,104.19,104.58,104.19,104.56,85071.0,87.0428,87.3686,87.0428,87.3519,85071.0
2020-12-02 09:45:00,104.57,104.73,104.33,104.34,63081.0,87.3603,87.4939,87.1598,87.1681,63081.0
2020-12-02 09:50:00,104.33,104.85,104.32,104.75,60057.0,87.1598,87.5942,87.1514,87.5106,60057.0
2020-12-02 09:55:00,104.75,104.84,104.66,104.71,51125.0,87.5106,87.5858,87.4355,87.4772,51125.0
2020-12-02 10:00:00,104.72,104.82,104.5,104.67,40441.0,87.4856,87.5691,87.3018,87.4438,40441.0
2020-12-02 10:05:00,104.67,105.14,104.67,105.03,61805.0,87.4438,87.8365,87.4438,87.7446,61805.0
2020-12-02 10:10:00,105.03,105.21,105.01,105.21,45616.0,87.7446,87.8949,87.7278,87.8949,45616.0
2020-12-02 10:15:00,105.21,105.38,105.02,105.13,64022.0,87.8949,88.037,87.7362,87.8281,64022.0
2020-12-02 10:20:00,105.12,105.3,105.05,105.22,36273.0,87.8197,87.9701,87.7613,87.9033,36273.0
2020-12-02 10:25:00,105.22,105.31,105.09,105.13,35971.0,87.9033,87.9785,87.7947,87.8281,35971.0
2020-12-02 10:30:00,105.12,105.14,104.92,105.0,43880.0,87.8197,87.8365,87.6527,87.7195,43880.0
2020-12-02 10:35:00,105.0,105.04,104.66,104.74,32328.0,87.7195,87.7529,87.4355,87.5023,32328.0
2020-12-02 10:40:00,104.75,104.91,104.67,104.7,32914.0,87.5106,87.6443,87.4438,87.4689,32914.0
2020-12-02 10:45:00,104.74,104.96,104.7,104.95,47550.0,87.5023,87.6861,87.4689,87.6777,47550.0
2020-12-02 10:50:00,104.96,104.96,104.79,104.88,42387.0,87.6861,87.6861,87.5441,87.6192,42387.0
2020-12-02 10:55:00,104.87,104.88,104.67,104.78,68383.0,87.6109,87.6192,87.4438,87.5357,68383.0
2020-12-02 11:00:00,104.78,104.95,104.76,104.8,54504.0,87.5357,87.6777,87.519,87.5524,54504.0
2020-12-02 11:05:00,104.77,104.9,104.74,104.81,48186.0,87.5273,87.636,87.5023,87.5608,48186.0
2020-12-02 11:10:00,104.84,104.92,104.75,104.88,36588.0,87.5858,87.6527,87.5106,87.6192,36588.0
2020-12-02 11:15:00,104.89,104.9,104.71,104.73,38235.0,87.6276,87.636,87.4772,87.4939,38235.0
2020-12-02 11:20:00,104.73,104.77,104.69,104.76,27687.0,87.4939,87.5273,87.4605,87.519,27687.0
2020-12-02 11:25:00,104.76,104.82,104.61,104.75,56992.0,87.519,87.5691,87.3937,87.5106,56992.0
2020-12-02 11:30:00,104.75,104.85,104.6,104.77,45611.0,87.5106,87.5942,87.3853,87.5273,45611.0
2020-12-02 11:35:00,104.76,104.89,104.74,104.86,23675.0,87.519,87.6276,87.5023,87.6025,23675.0
2020-12-02 11:40:00,104.87,104.87,104.66,104.71,24905.0,87.6109,87.6109,87.4355,87.4772,24905.0
2020-12-02 11:45:00,104.71,104.72,104.59,104.59,20896.0,87.4772,87.4856,87.377,87.377,20896.0
2020-12-02 11:50:00,104.62,104.66,104.55,104.6,28439.0,87.402,87.4355,87.3436,87.3853,28439.0
2020-12-02 11:55:00,104.59,104.62,104.49,104.53,34106.0,87.377,87.402,87.2934,87.3268,34106.0
2020-12-02 12:00:00,104.53,104.66,104.48,104.66,43521.0,87.3268,87.4355,87.2851,87.4355,43521.0
2020-12-02 12:05:00,104.66,104.71,104.55,104.55,51811.0,87.4355,87.4772,87.3436,87.3436,51811.0
2020-12-02 12:10:00,104.55,104.64,104.49,104.62,34579.0,87.3436,87.4187,87.2934,87.402,34579.0
2020-12-02 12:15:00,104.61,104.75,104.57,104.7,49874.0,87.3937,87.5106,87.3603,87.4689,49874.0
2020-12-02 12:20:00,104.7,104.76,104.59,104.64,21989.0,87.4689,87.519,87.377,87.4187,21989.0
2020-12-02 12:25:00,104.67,104.67,104.48,104.55,43585.0,87.4438,87.4438,87.2851,87.3436,43585.0
2020-12-02 12:30:00,104.56,104.64,104.54,104.62,18852.0,87.3519,87.4187,87.3352,87.402,18852.0
2020-12-02 12:35:00,104.61,104.65,104.48,104.51,31733.0,87.3937,87.4271,87.2851,87.3101,31733.0
2020-12-02 12:40:00,104.52,104.6,104.5,104.52,28395.0,87.3185,87.3853,87.3018,87.3185,28395.0
2020-12-02 12:45:00,104.52,104.65,104.5,104.6,23081.0,87.3185,87.4271,87.3018,87.3853,23081.0
2020-12-02 12:50:00,104.6,104.69,104.57,104.63,27561.0,87.3853,87.4605,87.3603,87.4104,27561.0
2020-12-02 12:55:00,104.64,104.68,104.57,104.66,20480.0,87.4187,87.4522,87.3603,87.4355,20480.0
2020-12-02 13:00:00,104.67,104.68,104.61,104.65,15816.0,87.4438,87.4522,87.3937,87.4271,15816.0
2020-12-02 13:05:00,104.66,104.69,104.58,104.58,16762.0,87.4355,87.4605,87.3686,87.3686,16762.0
2020-12-02 13:10:00,104.59,104.64,104.5,104.63,26556.0,87.377,87.4187,87.3018,87.4104,26556.0
2020-12-02 13:15:00,104.63,104.7,104.53,104.55,34008.0,87.4104,87.4689,87.3268,87.3436,34008.0
2020-12-02 13:20:00,104.53,104.57,104.49,104.53,18573.0,87.3268,87.3603,87.2934,87.3268,18573.0
2020-12-02 13:25:00,104.52,104.57,104.5,104.51,20851.0,87.3185,87.3603,87.3018,87.3101,20851.0
2020-12-02 13:30:00,104.52,104.54,104.48,104.54,23691.0,87.3185,87.3352,87.2851,87.3352,23691.0
2020-12-02 13:35:00,104.53,104.55,104.49,104.52,22201.0,87.3268,87.3436,87.2934,87.3185,22201.0
2020-12-02 13:40:00,104.52,104.54,104.46,104.5,31012.0,87.3185,87.3352,87.2684,87.3018,31012.0
2020-12-02 13:45:00,104.51,104.52,104.44,104.5,61534.0,87.3101,87.3185,87.2517,87.3018,61534.0
2020-12-02 13:50:00,104.5,104.65,104.49,104.64,47815.0,87.3018,87.4271,87.2934,87.4187,47815.0
2020-12-02 13:55:00,104.64,104.69,104.53,104.54,21953.0,87.4187,87.4605,87.3268,87.3352,21953.0
2020-12-02 14:00:00,104.54,104.58,104.49,104.5,18151.0,87.3352,87.3686,87.2934,87.3018,18151.0
2020-12-02 14:05:00,104.51,104.56,104.47,104.51,19504.0,87.3101,87.3519,87.2767,87.3101,19504.0
2020-12-02 14:10:00,104.52,104.55,104.45,104.5,22844.0,87.3185,87.3436,87.26,87.3018,22844.0
2020-12-02 14:15:00,104.49,104.6,104.47,104.54,32023.0,87.2934,87.3853,87.2767,87.3352,32023.0
2020-12-02 14:20:00,104.53,104.67,104.52,104.67,59401.0,87.3268,87.4438,87.3185,87.4438,59401.0
2020-12-02 14:25:00,104.67,104.75,104.61,104.73,39954.0,87.4438,87.5106,87.3937,87.4939,39954.0
2020-12-02 14:30:00,104.71,104.89,104.68,104.81,36199.0,87.4772,87.6276,87.4522,87.5608,36199.0
2020-12-02 14:35:00,104.84,104.88,104.78,104.82,24160.0,87.5858,87.6192,87.5357,87.5691,24160.0
2020-12-02 14:40:00,104.82,104.88,104.73,104.77,31589.0,87.5691,87.6192,87.4939,87.5273,31589.0
2020-12-02 14:45:00,104.77,104.83,104.7,104.72,29448.0,87.5273,87.5775,87.4689,87.4856,29448.0
2020-12-02 14:50:00,104.73,104.74,104.55,104.56,61322.0,87.4939,87.5023,87.3436,87.3519,61322.0
2020-12-02 14:55:00,104.56,104.61,104.51,104.58,39148.0,87.3519,87.3937,87.3101,87.3686,39148.0
2020-12-02 15:00:00,104.6,104.71,104.6,104.6,24764.0,87.3853,87.4772,87.3853,87.3853,24764.0
2020-12-02 15:05:00,104.6,104.69,104.54,104.57,30347.0,87.3853,87.4605,87.3352,87.3603,30347.0
2020-12-02 15:10:00,104.58,104.62,104.53,104.58,36022.0,87.3686,87.402,87.3268,87.3686,36022.0
2020-12-02 15:15:00,104.57,104.57,104.49,104.52,73689.0,87.3603,87.3603,87.2934,87.3185,73689.0
2020-12-02 15:20:00,104.52,104.54,104.49,104.51,28923.0,87.3185,87.3352,87.2934,87.3101,28923.0
2020-12-02 15:25:00,104.51,104.58,104.5,104.57,37378.0,87.3101,87.3686,87.3018,87.3603,37378.0
2020-12-02 15:30:00,104.58,104.76,104.55,104.76,38506.0,87.3686,87.519,87.3436,87.519,38506.0
2020-12-02 15:35:00,104.75,104.89,104.72,104.88,49541.0,87.5106,87.6276,87.4856,87.6192,49541.0
2020-12-02 15:40:00,104.88,104.93,104.84,104.86,59336.0,87.6192,87.661,87.5858,87.6025,59336.0
2020-12-02 15:45:00,104.86,105.0,104.81,104.97,79657.0,87.6025,87.7195,87.5608,87.6944,79657.0
2020-12-02 15:50:00,104.97,104.97,104.77,104.86,83131.0,87.6944,87.6944,87.5273,87.6025,83131.0
2020-12-02 15:55:00,104.85,105.08,104.74,104.99,190928.0,87.5942,87.7863,87.5023,87.7111,190928.0
2020-12-03 09:30:00,105.0,105.0,104.5,104.74,157143.0,87.7195,87.7195,87.3018,87.5023,157143.0
2020-12-03 09:35:00,104.72,104.98,104.72,104.97,64089.0,87.4856,87.7028,87.4856,87.6944,64089.0
2020-12-03 09:40:00,104.96,104.96,104.8,104.95,42399.0,87.6861,87.6861,87.5524,87.6777,42399.0
2020-12-03 09:45:00,104.95,104.95,104.64,104.92,46484.0,87.6777,87.6777,87.4187,87.6527,46484.0
2020-12-03 09:50:00,104.94,105.08,104.85,105.07,65686.0,87.6694,87.7863,87.5942,87.778,65686.0
2020-12-03 09:55:00,105.07,105.7,105.02,105.58,155998.0,87.778,88.3043,87.7362,88.204,155998.0
2020-12-03 10:00:00,105.6,105.6,105.35,105.55,98696.0,88.2207,88.2207,88.0119,88.179,98696.0
2020-12-03 10:05:00,105.55,105.64,105.35,105.57,98967.0,88.179,88.2542,88.0119,88.1957,98967.0
2020-12-03 10:10:00,105.55,105.63,105.4,105.42,70166.0,88.179,88.2458,88.0537,88.0704,70166.0
2020-12-03 10:15:00,105.42,105.42,105.23,105.28,23195.0,88.0704,88.0704,87.9116,87.9534,23195.0
2020-12-03 10:20:00,105.31,105.37,105.17,105.2,27246.0,87.9785,88.0286,87.8615,87.8866,27246.0
2020-12-03 10:25:00,105.18,105.22,105.0,105.04,22595.0,87.8699,87.9033,87.7195,87.7529,22595.0
2020-12-03 10:30:00,105.0,105.14,104.97,105.04,27121.0,87.7195,87.8365,87.6944,87.7529,27121.0
2020-12-03 10:35:00,105.04,105.18,105.01,105.08,40286.0,87.7529,87.8699,87.7278,87.7863,40286.0
2020-12-03 10:40:00,105.1,105.11,104.95,105.01,30076.0,87.803,87.8114,87.6777,87.7278,30076.0
2020-12-03 10:45:00,104.99,105.06,104.96,105.01,26883.0,87.7111,87.7696,87.6861,87.7278,26883.0
2020-12-03 10:50:00,105.01,105.12,104.97,104.99,25637.0,87.7278,87.8197,87.6944,87.7111,25637.0
2020-12-03 10:55:00,104.97,104.99,104.88,104.96,28635.0,87.6944,87.7111,87.6192,87.6861,28635.0
2020-12-03 11:00:00,104.97,105.13,104.97,105.13,24841.0,87.6944,87.8281,87.6944,87.8281,24841.0
2020-12-03 11:05:00,105.11,105.15,104.97,105.14,31163.0,87.8114,87.8448,87.6944,87.8365,31163.0
2020-12-03 11:10:00,105.12,105.13,104.95,105.05,19582.0,87.8197,87.8281,87.6777,87.7613,19582.0
2020-12-03 11:15:00,105.05,105.08,104.99,105.06,16546.0,87.7613,87.7863,87.7111,87.7696,16546.0
2020-12-03 11:20:00,105.06,105.13,105.01,105.12,23855.0,87.7696,87.8281,87.7278,87.8197,23855.0
2020-12-03 11:25:00,105.11,105.12,105.01,105.01,13511.0,87.8114,87.8197,87.7278,87.7278,13511.0
2020-12-03 11:30:00,105.01,105.04,104.99,105.0,8645.0,87.7278,87.7529,87.7111,87.7195,8645.0
2020-12-03 11:35:00,105.0,105.06,104.97,105.01,13674.0,87.7195,87.7696,87.6944,87.7278,13674.0
2020-12-03 11:40:00,105.01,105.09,104.94,105.02,15297.0,87.7278,87.7947,87.6694,87.7362,15297.0
2020-12-03 11:45:00,105.0,105.01,104.7,104.74,27139.0,87.7195,87.7278,87.4689,87.5023,27139.0
2020-12-03 11:50:00,104.81,104.87,104.75,104.81,14841.0,87.5608,87.6109,87.5106,87.5608,14841.0
2020-12-03 11:55:00,104.79,104.82,104.64,104.64,21855.0,87.5441,87.5691,87.4187,87.4187,21855.0
2020-12-03 12:00:00,104.62,104.66,104.49,104.54,35371.0,87.402,87.4355,87.2934,87.3352,35371.0
2020-12-03 12:05:00,104.56,104.68,104.45,104.64,16091.0,87.3519,87.4522,87.26,87.4187,16091.0
2020-12-03 12:10:00,104.64,104.68,104.56,104.62,14121.0,87.4187,87.4522,87.3519,87.402,14121.0
2020-12-03 12:15:00,104.63,104.64,104.5,104.6,18111.0,87.4104,87.4187,87.3018,87.3853,18111.0
2020-12-03 12:20:00,104.6,104.72,104.6,104.63,17476.0,87.3853,87.4856,87.3853,87.4104,17476.0
2020-12-03 12:25:00,104.6,104.66,104.52,104.57,23214.0,87.3853,87.4355,87.3185,87.3603,23214.0
2020-12-03 12:30:00,104.6,104.7,104.6,104.66,12018.0,87.3853,87.4689,87.3853,87.4355,12018.0
2020-12-03 12:35:00,104.66,104.86,104.59,104.67,24166.0,87.4355,87.6025,87.377,87.4438,24166.0
2020-12-03 12:40:00,104.7,104.72,104.63,104.66,12479.0,87.4689,87.4856,87.4104,87.4355,12479.0
2020-12-03 12:45:00,104.67,104.82,104.65,104.77,16802.0,87.4438,87.5691,87.4271,87.5273,16802.0
2020-12-03 12:50:00,104.77,104.78,104.64,104.71,13010.0,87.5273,87.5357,87.4187,87.4772,13010.0
2020-12-03 12:55:00,104.71,104.72,104.61,104.69,14035.0,87.4772,87.4856,87.3937,87.4605,14035.0
2020-12-03 13:00:00,104.68,104.68,104.58,104.62,9521.0,87.4522,87.4522,87.3686,87.402,9521.0
2020-12-03 13:05:00,104.65,104.69,104.5,104.61,28301.0,87.4271,87.4605,87.3018,87.3937,28301.0
2020-12-03 13:10:00,104.61,104.68,104.6,104.62,14992.0,87.3937,87.4522,87.3853,87.402,14992.0
2020-12-03 13:15:00,104.63,104.63,104.5,104.52,22940.0,87.4104,87.4104,87.3018,87.3185,22940.0
2020-12-03 13:20:00,104.51,104.57,104.48,104.57,22535.0,87.3101,87.3603,87.2851,87.3603,22535.0
2020-12-03 13:25:00,104.57,104.58,104.47,104.55,17080.0,87.3603,87.3686,87.2767,87.3436,17080.0
2020-12-03 13:30:00,104.55,104.57,104.5,104.54,22682.0,87.3436,87.3603,87.3018,87.3352,22682.0
2020-12-03 13:35:00,104.52,104.58,104.5,104.55,17261.0,87.3185,87.3686,87.3018,87.3436,17261.0
2020-12-03 13:40:00,104.53,104.62,104.48,104.61,20277.0,87.3268,87.402,87.2851,87.3937,20277.0
2020-12-03 13:45:00,104.61,104.73,104.6,104.68,14634.0,87.3937,87.4939,87.3853,87.4522,14634.0
2020-12-03 13:50:00,104.7,104.7,104.63,104.66,17505.0,87.4689,87.4689,87.4104,87.4355,17505.0
2020-12-03 13:55:00,104.66,104.66,104.56,104.59,22862.0,87.4355,87.4355,87.3519,87.377,22862.0
2020-12-03 14:00:00,104.59,104.79,104.56,104.73,19616.0,87.377,87.5441,87.3519,87.4939,19616.0
2020-12-03 14:05:00,104.73,104.86,104.7,104.83,17018.0,87.4939,87.6025,87.4689,87.5775,17018.0
2020-12-03 14:10:00,104.82,104.82,104.75,104.75,16946.0,87.5691,87.5691,87.5106,87.5106,16946.0
2020-12-03 14:15:00,104.76,104.88,104.71,104.8,30403.0,87.519,87.6192,87.4772,87.5524,30403.0
2020-12-03 14:20:00,104.79,104.8,104.72,104.76,21993.0,87.5441,87.5524,87.4856,87.519,21993.0
2020-12-03 14:25:00,104.74,104.86,104.66,104.86,49541.0,87.5023,87.6025,87.4355,87.6025,49541.0
2020-12-03 14:30:00,104.85,104.91,104.72,104.81,29235.0,87.5942,87.6443,87.4856,87.5608,29235.0
2020-12-03 14:35:00,104.81,104.88,104.77,104.86,25118.0,87.5608,87.6192,87.5273,87.6025,25118.0
2020-12-03 14:40:00,104.87,104.96,104.81,104.95,22972.0,87.6109,87.6861,87.5608,87.6777,22972.0
2020-12-03 14:45:00,104.95,105.0,104.9,104.98,26643.0,87.6777,87.7195,87.636,87.7028,26643.0
2020-12-03 14:50:00,104.98,105.09,104.97,105.09,37797.0,87.7028,87.7947,87.6944,87.7947,37797.0
2020-12-03 14:55:00,105.06,105.13,105.03,105.07,21780.0,87.7696,87.8281,87.7446,87.778,21780.0
2020-12-03 15:00:00,105.08,105.2,105.05,105.17,21329.0,87.7863,87.8866,87.7613,87.8615,21329.0
2020-12-03 15:05:00,105.19,105.22,105.06,105.08,24156.0,87.8782,87.9033,87.7696,87.7863,24156.0
2020-12-03 15:10:00,105.09,105.19,105.09,105.14,40737.0,87.7947,87.8782,87.7947,87.8365,40737.0
2020-12-03 15:15:00,105.12,105.2,105.09,105.2,53023.0,87.8197,87.8866,87.7947,87.8866,53023.0
2020-12-03 15:20:00,105.17,105.22,105.12,105.2,56406.0,87.8615,87.9033,87.8197,87.8866,56406.0
2020-12-03 15:25:00,105.2,105.29,105.19,105.25,51071.0,87.8866,87.9618,87.8782,87.9284,51071.0
2020-12-03 15:30:00,105.25,105.3,105.15,105.19,37018.0,87.9284,87.9701,87.8448,87.8782,37018.0
2020-12-03 15:35:00,105.19,105.19,104.78,104.78,49269.0,87.8782,87.8782,87.5357,87.5357,49269.0
2020-12-03 15:40:00,104.78,104.78,104.3,104.34,100333.0,87.5357,87.5357,87.1347,87.1681,100333.0
2020-12-03 15:45:00,104.33,104.76,104.33,104.67,69589.0,87.1598,87.519,87.1598,87.4438,69589.0
2020-12-03 15:50:00,104.66,104.67,104.3,104.39,87382.0,87.4355,87.4438,87.1347,87.2099,87382.0
2020-12-03 15:55:00,104.38,104.74,104.31,104.68,164994.0,87.2015,87.5023,87.1431,87.4522,164994.0
2020-12-04 09:30:00,105.02,105.59,105.02,105.52,268306.0,87.7362,88.2124,87.7362,88.1539,268306.0
2020-12-04 09:35:00,105.5,105.77,105.48,105.59,84111.0,88.1372,88.3628,88.1205,88.2124,84111.0
2020-12-04 09:40:00,105.55,105.65,105.48,105.52,51769.0,88.179,88.2625,88.1205,88.1539,51769.0
2020-12-04 09:45:00,105.54,106.18,105.53,106.13,117112.0,88.1706,88.7053,88.1623,88.6635,117112.0
2020-12-04 09:50:00,106.15,106.24,106.05,106.14,61676.0,88.6802,88.7554,88.5967,88.6719,61676.0
2020-12-04 09:55:00,106.14,106.14,105.85,106.09,66848.0,88.6719,88.6719,88.4296,88.6301,66848.0
2020-12-04 10:00:00,106.12,106.16,105.95,106.14,57484.0,88.6552,88.6886,88.5131,88.6719,57484.0
2020-12-04 10:05:00,106.16,106.25,106.0,106.06,59639.0,88.6886,88.7638,88.5549,88.605,59639.0
2020-12-04 10:10:00,106.04,106.04,105.88,105.96,70633.0,88.5883,88.5883,88.4547,88.5215,70633.0
2020-12-04 10:15:00,105.95,106.31,105.94,106.31,75298.0,88.5131,88.8139,88.5048,88.8139,75298.0
2020-12-04 10:20:00,106.3,106.45,106.26,106.31,80817.0,88.8055,88.9309,88.7721,88.8139,80817.0
2020-12-04 10:25:00,106.3,106.44,106.17,106.18,38726.0,88.8055,88.9225,88.6969,88.7053,38726.0
2020-12-04 10:30:00,106.18,106.24,106.0,106.16,74591.0,88.7053,88.7554,88.5549,88.6886,74591.0
2020-12-04 10:35:00,106.13,106.38,106.12,106.38,51869.0,88.6635,88.8724,88.6552,88.8724,51869.0
2020-12-04 10:40:00,106.37,106.47,106.31,106.46,39952.0,88.864,88.9476,88.8139,88.9392,39952.0
2020-12-04 10:45:00,106.46,106.58,106.41,106.53,85110.0,88.9392,89.0395,88.8974,88.9977,85110.0
2020-12-04 10:50:00,106.51,106.61,106.48,106.53,34298.0,88.981,89.0645,88.9559,88.9977,34298.0
2020-12-04 10:55:00,106.53,106.76,106.53,106.68,61889.0,88.9977,89.1898,88.9977,89.123,61889.0
2020-12-04 11:00:00,106.67,106.77,106.63,106.64,49729.0,89.1147,89.1982,89.0812,89.0896,49729.0
2020-12-04 11:05:00,106.64,106.71,106.61,106.67,39538.0,89.0896,89.1481,89.0645,89.1147,39538.0
2020-12-04 11:10:00,106.69,106.76,106.64,106.74,38034.0,89.1314,89.1898,89.0896,89.1731,38034.0
2020-12-04 11:15:00,106.75,106.8,106.66,106.76,40478.0,89.1815,89.2233,89.1063,89.1898,40478.0
2020-12-04 11:20:00,106.77,106.8,106.67,106.76,74610.0,89.1982,89.2233,89.1147,89.1898,74610.0
2020-12-04 11:25:00,106.73,106.82,106.68,106.81,33476.0,89.1648,89.24,89.123,89.2316,33476.0
2020-12-04 11:30:00,106.81,106.84,106.78,106.82,32208.0,89.2316,89.2567,89.2065,89.24,32208.0
2020-12-04 11:35:00,106.82,107.0,106.8,106.94,123208.0,89.24,89.3903,89.2233,89.3402,123208.0
2020-12-04 11:40:00,106.93,107.04,106.91,106.98,37278.0,89.3319,89.4238,89.3152,89.3736,37278.0
2020-12-04 11:45:00,106.98,106.99,106.89,106.89,30852.0,89.3736,89.382,89.2984,89.2984,30852.0
2020-12-04 11:50:00,106.89,107.01,106.87,106.93,48501.0,89.2984,89.3987,89.2817,89.3319,48501.0
2020-12-04 11:55:00,106.94,107.02,106.89,106.99,50867.0,89.3402,89.4071,89.2984,89.382,50867.0
2020-12-04 12:00:00,106.99,107.08,106.98,107.0,77223.0,89.382,89.4572,89.3736,89.3903,77223.0
2020-12-04 12:05:00,107.0,107.17,106.99,107.17,50017.0,89.3903,89.5324,89.382,89.5324,50017.0
2020-12-04 12:10:00,107.14,107.16,106.79,106.85,156248.0,89.5073,89.524,89.2149,89.265,156248.0
2020-12-04 12:15:00,106.81,106.89,106.76,106.88,30885.0,89.2316,89.2984,89.1898,89.2901,30885.0
2020-12-04 12:20:00,106.86,106.95,106.75,106.95,88545.0,89.2734,89.3486,89.1815,89.3486,88545.0
2020-12-04 12:25:00,106.95,107.03,106.82,106.97,62696.0,89.3486,89.4154,89.24,89.3653,62696.0
2020-12-04 12:30:00,106.98,106.99,106.75,106.75,35935.0,89.3736,89.382,89.1815,89.1815,35935.0
2020-12-04 12:35:00,106.74,106.84,106.73,106.82,29686.0,89.1731,89.2567,89.1648,89.24,29686.0
2020-12-04 12:40:00,106.8,106.81,106.72,106.72,33634.0,89.2233,89.2316,89.1564,89.1564,33634.0
2020-12-04 12:45:00,106.74,106.81,106.64,106.69,35949.0,89.1731,89.2316,89.0896,89.1314,35949.0
2020-12-04 12:50:00,106.69,106.72,106.6,106.71,28613.0,89.1314,89.1564,89.0562,89.1481,28613.0
2020-12-04 12:55:00,106.71,106.75,106.64,106.74,21612.0,89.1481,89.1815,89.0896,89.1731,21612.0
2020-12-04 13:00:00,106.73,106.83,106.61,106.64,33436.0,89.1648,89.2483,89.0645,89.0896,33436.0
2020-12-04 13:05:00,106.65,106.74,106.63,106.63,37981.0,89.0979,89.1731,89.0812,89.0812,37981.0
2020-12-04 13:10:00,106.63,106.7,106.58,106.63,30419.0,89.0812,89.1397,89.0395,89.0812,30419.0
2020-12-04 13:15:00,106.63,106.77,106.54,106.66,64924.0,89.0812,89.1982,89.006,89.1063,64924.0
2020-12-04 13:20:00,106.64,106.7,106.59,106.68,22616.0,89.0896,89.1397,89.0478,89.123,22616.0
2020-12-04 13:25:00,106.68,106.75,106.66,106.71,33417.0,89.123,89.1815,89.1063,89.1481,33417.0
2020-12-04 13:30:00,106.7,106.73,106.66,106.67,33200.0,89.1397,89.1648,89.1063,89.1147,33200.0
2020-12-04 13:35:00,106.67,106.78,106.65,106.66,45511.0,89.1147,89.2065,89.0979,89.1063,45511.0
2020-12-04 13:40:00,106.67,106.78,106.66,106.68,23257.0,89.1147,89.2065,89.1063,89.123,23257.0
2020-12-04 13:45:00,106.68,106.72,106.66,106.66,21703.0,89.123,89.1564,89.1063,89.1063,21703.0
2020-12-04 13:50:00,106.65,106.67,106.57,106.59,28957.0,89.0979,89.1147,89.0311,89.0478,28957.0
2020-12-04 13:55:00,106.59,106.59,106.53,106.54,23318.0,89.0478,89.0478,88.9977,89.006,23318.0
2020-12-04 14:00:00,106.53,106.56,106.49,106.54,35357.0,88.9977,89.0228,88.9643,89.006,35357.0
2020-12-04 14:05:00,106.53,106.75,106.53,106.69,26823.0,88.9977,89.1815,88.9977,89.1314,26823.0
2020-12-04 14:10:00,106.71,106.77,106.67,106.72,26805.0,89.1481,89.1982,89.1147,89.1564,26805.0
2020-12-04 14:15:00,106.72,106.85,106.72,106.81,26657.0,89.1564,89.265,89.1564,89.2316,26657.0
2020-12-04 14:20:00,106.83,106.87,106.73,106.76,32806.0,89.2483,89.2817,89.1648,89.1898,32806.0
2020-12-04 14:25:00,106.76,106.8,106.68,106.71,32834.0,89.1898,89.2233,89.123,89.1481,32834.0
2020-12-04 14:30:00,106.71,106.73,106.62,106.66,23823.0,89.1481,89.1648,89.0729,89.1063,23823.0
2020-12-04 14:35:00,106.67,106.68,106.59,106.6,26094.0,89.1147,89.123,89.0478,89.0562,26094.0
2020-12-04 14:40:00,106.61,106.71,106.6,106.69,24158.0,89.0645,89.1481,89.0562,89.1314,24158.0
2020-12-04 14:45:00,106.73,106.88,106.69,106.84,38124.0,89.1648,89.2901,89.1314,89.2567,38124.0
2020-12-04 14:50:00,106.84,107.01,106.82,106.83,113454.0,89.2567,89.3987,89.24,89.2483,113454.0
2020-12-04 14:55:00,106.85,106.98,106.81,106.97,37017.0,89.265,89.3736,89.2316,89.3653,37017.0
2020-12-04 15:00:00,106.96,107.02,106.83,106.91,60567.0,89.3569,89.4071,89.2483,89.3152,60567.0
2020-12-04 15:05:00,106.89,106.96,106.81,106.96,24925.0,89.2984,89.3569,89.2316,89.3569,24925.0
2020-12-04 15:10:00,106.96,106.99,106.83,106.84,36044.0,89.3569,89.382,89.2483,89.2567,36044.0
2020-12-04 15:15:00,106.84,106.87,106.78,106.86,29227.0,89.2567,89.2817,89.2065,89.2734,29227.0
2020-12-04 15:20:00,106.85,106.98,106.84,106.94,55661.0,89.265,89.3736,89.2567,89.3402,55661.0
2020-12-04 15:25:00,106.93,107.0,106.83,106.98,118494.0,89.3319,89.3903,89.2483,89.3736,118494.0
2020-12-04 15:30:00,106.98,107.06,106.96,107.03,51709.0,89.3736,89.4405,89.3569,89.4154,51709.0
2020-12-04 15:35:00,107.02,107.03,106.86,106.96,91677.0,89.4071,89.4154,89.2734,89.3569,91677.0
2020-12-04 15:40:00,106.97,107.0,106.91,106.95,93047.0,89.3653,89.3903,89.3152,89.3486,93047.0
2020-12-04 15:45:00,106.95,106.95,106.9,106.91,63123.0,89.3486,89.3486,89.3068,89.3152,63123.0
2020-12-04 15:50:00,106.91,107.1,106.9,107.07,138148.0,89.3152,89.4739,89.3068,89.4488,138148.0
2020-12-04 15:55:00,107.08,107.31,107.04,107.25,270209.0,89.4572,89.6493,89.4238,89.5992,270209.0
2020-12-07 09:30:00,107.04,107.21,106.51,106.59,149867.0,89.4238,89.5658,88.981,89.0478,149867.0
2020-12-07 09:35:00,106.53,106.66,106.03,106.07,87098.0,88.9977,89.1063,88.58,88.6134,87098.0
2020-12-07 09:40:00,106.06,106.24,105.87,105.97,67448.0,88.605,88.7554,88.4463,88.5299,67448.0
2020-12-07 09:45:00,105.95,106.12,105.69,105.93,130186.0,88.5131,88.6552,88.2959,88.4964,130186.0
2020-12-07 09:50:00,105.97,106.05,105.77,105.88,29220.0,88.5299,88.5967,88.3628,88.4547,29220.0
2020-12-07 09:55:00,105.89,106.06,105.75,106.05,49469.0,88.463,88.605,88.3461,88.5967,49469.0
2020-12-07 10:00:00,106.03,106.09,105.92,105.96,56360.0,88.58,88.6301,88.4881,88.5215,56360.0
2020-12-07 10:05:00,105.93,106.04,105.8,106.02,73639.0,88.4964,88.5883,88.3878,88.5716,73639.0
2020-12-07 10:10:00,106.01,106.12,105.87,105.89,35597.0,88.5633,88.6552,88.4463,88.463,35597.0
2020-12-07 10:15:00,105.88,105.89,105.8,105.82,23184.0,88.4547,88.463,88.3878,88.4045,23184.0
2020-12-07 10:20:00,105.82,105.87,105.65,105.7,37728.0,88.4045,88.4463,88.2625,88.3043,37728.0
2020-12-07 10:25:00,105.7,105.75,105.67,105.7,52599.0,88.3043,88.3461,88.2792,88.3043,52599.0
2020-12-07 10:30:00,105.71,105.8,105.62,105.7,32426.0,88.3126,88.3878,88.2375,88.3043,32426.0
2020-12-07 10:35:00,105.71,105.71,105.5,105.57,73673.0,88.3126,88.3126,88.1372,88.1957,73673.0
2020-12-07 10:40:00,105.57,105.58,105.36,105.37,61404.0,88.1957,88.204,88.0202,88.0286,61404.0
2020-12-07 10:45:00,105.39,105.54,105.33,105.5,100672.0,88.0453,88.1706,87.9952,88.1372,100672.0
2020-12-07 10:50:00,105.51,105.8,105.48,105.8,17739.0,88.1456,88.3878,88.1205,88.3878,17739.0
2020-12-07 10:55:00,105.79,105.84,105.65,105.65,44129.0,88.3795,88.4213,88.2625,88.2625,44129.0
2020-12-07 11:00:00,105.64,105.68,105.6,105.65,32059.0,88.2542,88.2876,88.2207,88.2625,32059.0
2020-12-07 11:05:00,105.65,105.66,105.51,105.58,95324.0,88.2625,88.2709,88.1456,88.204,95324.0
2020-12-07 11:10:00,105.58,105.59,105.5,105.5,35775.0,88.204,88.2124,88.1372,88.1372,35775.0
2020-12-07 11:15:00,105.52,105.68,105.5,105.62,35015.0,88.1539,88.2876,88.1372,88.2375,35015.0
2020-12-07 11:20:00,105.62,105.68,105.61,105.66,59425.0,88.2375,88.2876,88.2291,88.2709,59425.0
2020-12-07 11:25:00,105.66,105.67,105.6,105.62,44087.0,88.2709,88.2792,88.2207,88.2375,44087.0
2020-12-07 11:30:00,105.6,105.66,105.55,105.6,77154.0,88.2207,88.2709,88.179,88.2207,77154.0
2020-12-07 11:35:00,105.63,105.65,105.56,105.64,56784.0,88.2458,88.2625,88.1873,88.2542,56784.0
2020-12-07 11:40:00,105.64,105.68,105.58,105.59,28717.0,88.2542,88.2876,88.204,88.2124,28717.0
2020-12-07 11:45:00,105.64,105.69,105.59,105.6,63524.0,88.2542,88.2959,88.2124,88.2207,63524.0
2020-12-07 11:50:00,105.59,105.65,105.48,105.48,49123.0,88.2124,88.2625,88.1205,88.1205,49123.0
2020-12-07 11:55:00,105.47,105.54,105.38,105.5,69709.0,88.1121,88.1706,88.037,88.1372,69709.0
2020-12-07 12:00:00,105.51,105.72,105.43,105.72,52713.0,88.1456,88.321,88.0787,88.321,52713.0
2020-12-07 12:05:00,105.72,105.98,105.72,105.89,27816.0,88.321,88.5382,88.321,88.463,27816.0
2020-12-07 12:10:00,105.89,105.95,105.86,105.94,19143.0,88.463,88.5131,88.438,88.5048,19143.0
2020-12-07 12:15:00,105.91,105.95,105.77,105.88,20078.0,88.4797,88.5131,88.3628,88.4547,20078.0
2020-12-07 12:20:00,105.86,105.94,105.81,105.85,15119.0,88.438,88.5048,88.3962,88.4296,15119.0
2020-12-07 12:25:00,105.84,105.88,105.73,105.76,20711.0,88.4213,88.4547,88.3294,88.3544,20711.0
2020-12-07 12:30:00,105.78,105.79,105.55,105.56,27962.0,88.3711,88.3795,88.179,88.1873,27962.0
2020-12-07 12:35:00,105.57,105.67,105.55,105.6,35449.0,88.1957,88.2792,88.179,88.2207,35449.0
2020-12-07 12:40:00,105.61,105.63,105.56,105.61,60806.0,88.2291,88.2458,88.1873,88.2291,60806.0
2020-12-07 12:45:00,105.62,105.74,105.61,105.72,24847.0,88.2375,88.3377,88.2291,88.321,24847.0
2020-12-07 12:50:00,105.73,105.77,105.6,105.62,20167.0,88.3294,88.3628,88.2207,88.2375,20167.0
2020-12-07 12:55:00,105.64,105.72,105.63,105.65,52857.0,88.2542,88.321,88.2458,88.2625,52857.0
2020-12-07 13:00:00,105.63,105.69,105.59,105.6,26370.0,88.2458,88.2959,88.2124,88.2207,26370.0
2020-12-07 13:05:00,105.62,105.62,105.45,105.58,29264.0,88.2375,88.2375,88.0954,88.204,29264.0
2020-12-07 13:10:00,105.58,105.63,105.44,105.47,41345.0,88.204,88.2458,88.0871,88.1121,41345.0
2020-12-07 13:15:00,105.46,105.6,105.45,105.47,56680.0,88.1038,88.2207,88.0954,88.1121,56680.0
2020-12-07 13:20:00,105.48,105.49,105.38,105.47,19069.0,88.1205,88.1289,88.037,88.1121,19069.0
2020-12-07 13:25:00,105.45,105.5,105.42,105.48,16685.0,88.0954,88.1372,88.0704,88.1205,16685.0
2020-12-07 13:30:00,105.48,105.51,105.4,105.45,31574.0,88.1205,88.1456,88.0537,88.0954,31574.0
2020-12-07 13:35:00,105.45,105.47,105.4,105.44,19255.0,88.0954,88.1121,88.0537,88.0871,19255.0
2020-12-07 13:40:00,105.43,105.43,105.31,105.31,25027.0,88.0787,88.0787,87.9785,87.9785,25027.0
2020-12-07 13:45:00,105.31,105.37,105.26,105.28,67971.0,87.9785,88.0286,87.9367,87.9534,67971.0
2020-12-07 13:50:00,105.28,105.3,105.11,105.21,79704.0,87.9534,87.9701,87.8114,87.8949,79704.0
2020-12-07 13:55:00,105.21,105.21,105.1,105.14,109326.0,87.8949,87.8949,87.803,87.8365,109326.0
2020-12-07 14:00:00,105.14,105.14,104.99,105.1,86782.0,87.8365,87.8365,87.7111,87.803,86782.0
2020-12-07 14:05:00,105.12,105.16,105.05,105.16,26847.0,87.8197,87.8532,87.7613,87.8532,26847.0
2020-12-07 14:10:00,105.15,105.15,105.09,105.11,69199.0,87.8448,87.8448,87.7947,87.8114,69199.0
2020-12-07 14:15:00,105.11,105.13,105.04,105.09,44034.0,87.8114,87.8281,87.7529,87.7947,44034.0
2020-12-07 14:20:00,105.09,105.15,105.09,105.09,28714.0,87.7947,87.8448,87.7947,87.7947,28714.0
2020-12-07 14:25:00,105.11,105.15,105.08,105.11,25128.0,87.8114,87.8448,87.7863,87.8114,25128.0
2020-12-07 14:30:00,105.1,105.21,105.07,105.07,58245.0,87.803,87.8949,87.778,87.778,58245.0
2020-12-07 14:35:00,105.07,105.1,105.03,105.04,27140.0,87.778,87.803,87.7446,87.7529,27140.0
2020-12-07 14:40:00,105.05,105.1,104.99,105.03,48966.0,87.7613,87.803,87.7111,87.7446,48966.0
2020-12-07 14:45:00,105.03,105.15,105.01,105.06,41612.0,87.7446,87.8448,87.7278,87.7696,41612.0
2020-12-07 14:50:00,105.06,105.13,105.02,105.07,22630.0,87.7696,87.8281,87.7362,87.778,22630.0
2020-12-07 14:55:00,105.06,105.11,105.04,105.09,21951.0,87.7696,87.8114,87.7529,87.7947,21951.0
2020-12-07 15:00:00,105.09,105.11,104.96,105.04,39466.0,87.7947,87.8114,87.6861,87.7529,39466.0
2020-12-07 15:05:00,105.05,105.07,104.96,104.97,23163.0,87.7613,87.778,87.6861,87.6944,23163.0
2020-12-07 15:10:00,104.98,105.08,104.98,105.06,31930.0,87.7028,87.7863,87.7028,87.7696,31930.0
2020-12-07 15:15:00,105.05,105.18,105.02,105.16,31883.0,87.7613,87.8699,87.7362,87.8532,31883.0
2020-12-07 15:20:00,105.16,105.32,105.14,105.32,35137.0,87.8532,87.9868,87.8365,87.9868,35137.0
2020-12-07 15:25:00,105.31,105.39,105.29,105.32,37391.0,87.9785,88.0453,87.9618,87.9868,37391.0
2020-12-07 15:30:00,105.31,105.58,105.31,105.58,38497.0,87.9785,88.204,87.9785,88.204,38497.0
2020-12-07 15:35:00,105.57,105.66,105.5,105.51,56181.0,88.1957,88.2709,88.1372,88.1456,56181.0
2020-12-07 15:40:00,105.51,105.54,105.3,105.4,46522.0,88.1456,88.1706,87.9701,88.0537,46522.0
2020-12-07 15:45:00,105.41,105.46,105.3,105.37,64430.0,88.062,88.1038,87.9701,88.0286,64430.0
2020-12-07 15:50:00,105.32,105.68,105.3,105.63,85528.0,87.9868,88.2876,87.9701,88.2458,85528.0
2020-12-07 15:55:00,105.63,105.87,105.6,105.84,259363.0,88.2458,88.4463,88.2207,88.4213,259363.0
2020-12-08 09:30:00,105.7,106.69,105.6,106.43,244929.0,88.3043,89.1314,88.2207,88.9142,244929.0
2020-12-08 09:35:00,106.36,106.82,106.18,106.69,81116.0,88.8557,89.24,88.7053,89.1314,81116.0
2020-12-08 09:40:00,106.69,107.19,106.69,107.12,61068.0,89.1314,89.5491,89.1314,89.4906,61068.0
2020-12-08 09:45:00,107.11,107.42,107.07,107.14,124488.0,89.4822,89.7412,89.4488,89.5073,124488.0
2020-12-08 09:50:00,107.16,107.72,107.09,107.7,80975.0,89.524,89.9918,89.4655,89.9751,80975.0
2020-12-08 09:55:00,107.7,107.9,107.62,107.85,118560.0,89.9751,90.1422,89.9083,90.1005,118560.0
2020-12-08 10:00:00,107.81,107.94,107.74,107.88,66191.0,90.067,90.1756,90.0086,90.1255,66191.0
2020-12-08 10:05:00,107.9,108.05,107.83,107.96,75033.0,90.1422,90.2675,90.0837,90.1923,75033.0
2020-12-08 10:10:00,107.99,108.0,107.91,107.95,52022.0,90.2174,90.2258,90.1506,90.184,52022.0
2020-12-08 10:15:00,107.95,107.95,107.78,107.79,51953.0,90.184,90.184,90.042,90.0503,51953.0
2020-12-08 10:20:00,107.78,107.86,107.68,107.75,70808.0,90.042,90.1088,89.9584,90.0169,70808.0
2020-12-08 10:25:00,107.74,108.04,107.74,108.03,78098.0,90.0086,90.2592,90.0086,90.2508,78098.0
2020-12-08 10:30:00,108.04,108.28,108.03,108.22,79390.0,90.2592,90.4597,90.2508,90.4096,79390.0
2020-12-08 10:35:00,108.22,108.27,108.0,108.16,103487.0,90.4096,90.4513,90.2258,90.3594,103487.0
2020-12-08 10:40:00,108.15,108.15,107.79,107.87,70436.0,90.3511,90.3511,90.0503,90.1172,70436.0
2020-12-08 10:45:00,107.85,107.9,107.79,107.79,33828.0,90.1005,90.1422,90.0503,90.0503,33828.0
2020-12-08 10:50:00,107.79,108.0,107.7,107.96,35548.0,90.0503,90.2258,89.9751,90.1923,35548.0
2020-12-08 10:55:00,107.98,108.23,107.98,108.15,38390.0,90.2091,90.4179,90.2091,90.3511,38390.0
2020-12-08 11:00:00,108.15,108.35,108.09,108.31,50875.0,90.3511,90.5182,90.301,90.4847,50875.0
2020-12-08 11:05:00,108.32,108.35,107.93,107.97,41933.0,90.4931,90.5182,90.1673,90.2007,41933.0
2020-12-08 11:10:00,107.98,108.19,107.89,108.16,72662.0,90.2091,90.3845,90.1339,90.3594,72662.0
2020-12-08 11:15:00,108.17,108.18,107.91,107.92,116862.0,90.3678,90.3761,90.1506,90.1589,116862.0
2020-12-08 11:20:00,107.93,108.05,107.72,107.81,97495.0,90.1673,90.2675,89.9918,90.067,97495.0
2020-12-08 11:25:00,107.81,107.81,107.64,107.74,74995.0,90.067,90.067,89.925,90.0086,74995.0
2020-12-08 11:30:00,107.75,107.86,107.73,107.83,58545.0,90.0169,90.1088,90.0002,90.0837,58545.0
2020-12-08 11:35:00,107.83,107.86,107.7,107.7,45498.0,90.0837,90.1088,89.9751,89.9751,45498.0
2020-12-08 11:40:00,107.71,107.85,107.68,107.78,116216.0,89.9835,90.1005,89.9584,90.042,116216.0
2020-12-08 11:45:00,107.79,107.87,107.75,107.83,92217.0,90.0503,90.1172,90.0169,90.0837,92217.0
2020-12-08 11:50:00,107.85,107.96,107.79,107.94,60297.0,90.1005,90.1923,90.0503,90.1756,60297.0
2020-12-08 11:55:00,107.94,107.95,107.85,107.92,31729.0,90.1756,90.184,90.1005,90.1589,31729.0
2020-12-08 12:00:00,107.92,107.95,107.77,107.84,50849.0,90.1589,90.184,90.0336,90.0921,50849.0
2020-12-08 12:05:00,107.86,107.92,107.75,107.77,30507.0,90.1088,90.1589,90.0169,90.0336,30507.0
2020-12-08 12:10:00,107.76,107.84,107.75,107.81,64030.0,90.0253,90.0921,90.0169,90.067,64030.0
2020-12-08 12:15:00,107.83,107.83,107.66,107.7,35390.0,90.0837,90.0837,89.9417,89.9751,35390.0
2020-12-08 12:20:00,107.67,107.98,107.67,107.91,32428.0,89.9501,90.2091,89.9501,90.1506,32428.0
2020-12-08 12:25:00,107.91,107.97,107.87,107.92,26876.0,90.1506,90.2007,90.1172,90.1589,26876.0
2020-12-08 12:30:00,107.91,107.93,107.84,107.84,30755.0,90.1506,90.1673,90.0921,90.0921,30755.0
2020-12-08 12:35:00,107.82,107.87,107.73,107.87,42337.0,90.0754,90.1172,90.0002,90.1172,42337.0
2020-12-08 12:40:00,107.87,107.95,107.85,107.91,38212.0,90.1172,90.184,90.1005,90.1506,38212.0
2020-12-08 12:45:00,107.88,107.96,107.87,107.9,19897.0,90.1255,90.1923,90.1172,90.1422,19897.0
2020-12-08 12:50:00,107.9,107.98,107.89,107.95,40526.0,90.1422,90.2091,90.1339,90.184,40526.0
2020-12-08 12:55:00,107.97,107.98,107.87,107.91,28993.0,90.2007,90.2091,90.1172,90.1506,28993.0
2020-12-08 13:00:00,107.92,107.94,107.87,107.88,28056.0,90.1589,90.1756,90.1172,90.1255,28056.0
2020-12-08 13:05:00,107.88,107.98,107.85,107.98,35238.0,90.1255,90.2091,90.1005,90.2091,35238.0
2020-12-08 13:10:00,107.98,107.98,107.76,107.77,45147.0,90.2091,90.2091,90.0253,90.0336,45147.0
2020-12-08 13:15:00,107.77,107.77,107.56,107.61,59743.0,90.0336,90.0336,89.8582,89.9,59743.0
2020-12-08 13:20:00,107.62,107.71,107.55,107.6,62043.0,89.9083,89.9835,89.8498,89.8916,62043.0
2020-12-08 13:25:00,107.61,107.66,107.46,107.46,58926.0,89.9,89.9417,89.7746,89.7746,58926.0
2020-12-08 13:30:00,107.47,107.61,107.4,107.6,44034.0,89.783,89.9,89.7245,89.8916,44034.0
2020-12-08 13:35:00,107.63,107.75,107.57,107.67,42526.0,89.9167,90.0169,89.8665,89.9501,42526.0
2020-12-08 13:40:00,107.67,107.79,107.67,107.74,31599.0,89.9501,90.0503,89.9501,90.0086,31599.0
2020-12-08 13:45:00,107.73,107.74,107.55,107.59,41244.0,90.0002,90.0086,89.8498,89.8832,41244.0
2020-12-08 13:50:00,107.59,107.78,107.59,107.75,33887.0,89.8832,90.042,89.8832,90.0169,33887.0
2020-12-08 13:55:00,107.76,107.77,107.67,107.71,32850.0,90.0253,90.0336,89.9501,89.9835,32850.0
2020-12-08 14:00:00,107.72,107.75,107.69,107.72,28316.0,89.9918,90.0169,89.9668,89.9918,28316.0
2020-12-08 14:05:00,107.72,107.75,107.67,107.74,34334.0,89.9918,90.0169,89.9501,90.0086,34334.0
2020-12-08 14:10:00,107.73,107.76,107.67,107.75,27978.0,90.0002,90.0253,89.9501,90.0169,27978.0
2020-12-08 14:15:00,107.76,107.78,107.71,107.77,33228.0,90.0253,90.042,89.9835,90.0336,33228.0
2020-12-08 14:20:00,107.77,107.85,107.72,107.72,28239.0,90.0336,90.1005,89.9918,89.9918,28239.0
2020-12-08 14:25:00,107.72,107.85,107.7,107.7,30531.0,89.9918,90.1005,89.9751,89.9751,30531.0
2020-12-08 14:30:00,107.71,107.75,107.64,107.69,63817.0,89.9835,90.0169,89.925,89.9668,63817.0
2020-12-08 14:35:00,107.69,107.74,107.59,107.7,62868.0,89.9668,90.0086,89.8832,89.9751,62868.0
2020-12-08 14:40:00,107.72,107.77,107.69,107.72,24862.0,89.9918,90.0336,89.9668,89.9918,24862.0
2020-12-08 14:45:00,107.72,107.72,107.65,107.69,17918.0,89.9918,89.9918,89.9334,89.9668,17918.0
2020-12-08 14:50:00,107.69,107.73,107.63,107.72,21896.0,89.9668,90.0002,89.9167,89.9918,21896.0
2020-12-08 14:55:00,107.71,107.77,107.7,107.74,22156.0,89.9835,90.0336,89.9751,90.0086,22156.0
2020-12-08 15:00:00,107.75,107.78,107.66,107.7,25796.0,90.0169,90.042,89.9417,89.9751,25796.0
2020-12-08 15:05:00,107.68,107.73,107.67,107.72,39381.0,89.9584,90.0002,89.9501,89.9918,39381.0
2020-12-08 15:10:00,107.69,107.73,107.62,107.69,27854.0,89.9668,90.0002,89.9083,89.9668,27854.0
2020-12-08 15:15:00,107.7,107.71,107.62,107.66,30444.0,89.9751,89.9835,89.9083,89.9417,30444.0
2020-12-08 15:20:00,107.66,107.68,107.58,107.67,36239.0,89.9417,89.9584,89.8749,89.9501,36239.0
2020-12-08 15:25:00,107.67,107.74,107.62,107.74,34263.0,89.9501,90.0086,89.9083,90.0086,34263.0
2020-12-08 15:30:00,107.73,107.8,107.66,107.66,40683.0,90.0002,90.0587,89.9417,89.9417,40683.0
2020-12-08 15:35:00,107.66,107.67,107.49,107.49,47534.0,89.9417,89.9501,89.7997,89.7997,47534.0
2020-12-08 15:40:00,107.49,107.54,107.45,107.49,49934.0,89.7997,89.8415,89.7663,89.7997,49934.0
2020-12-08 15:45:00,107.47,107.5,107.4,107.45,65336.0,89.783,89.8081,89.7245,89.7663,65336.0
2020-12-08 15:50:00,107.45,107.65,107.44,107.62,103873.0,89.7663,89.9334,89.7579,89.9083,103873.0
2020-12-08 15:55:00,107.62,107.84,107.61,107.69,248521.0,89.9083,90.0921,89.9,89.9668,248521.0
2020-12-09 09:30:00,107.9,108.28,107.86,107.88,183075.0,90.1422,90.4597,90.1088,90.1255,183075.0
2020-12-09 09:35:00,107.9,108.11,107.73,107.94,66310.0,90.1422,90.3177,90.0002,90.1756,66310.0
2020-12-09 09:40:00,107.97,108.17,107.72,108.04,71092.0,90.2007,90.3678,89.9918,90.2592,71092.0
2020-12-09 09:45:00,108.04,108.1,107.67,107.82,76520.0,90.2592,90.3093,89.9501,90.0754,76520.0
2020-12-09 09:50:00,107.8,107.82,107.66,107.75,36941.0,90.0587,90.0754,89.9417,90.0169,36941.0
2020-12-09 09:55:00,107.73,108.1,107.63,108.04,74737.0,90.0002,90.3093,89.9167,90.2592,74737.0
2020-12-09 10:00:00,108.0,108.45,107.91,108.38,64875.0,90.2258,90.6017,90.1506,90.5432,64875.0
2020-12-09 10:05:00,108.43,108.64,108.38,108.64,91095.0,90.585,90.7604,90.5432,90.7604,91095.0
2020-12-09 10:10:00,108.62,108.73,108.46,108.58,81750.0,90.7437,90.8356,90.6101,90.7103,81750.0
2020-12-09 10:15:00,108.59,108.75,108.52,108.72,87307.0,90.7187,90.8523,90.6602,90.8273,87307.0
2020-12-09 10:20:00,108.73,108.86,108.61,108.7,58395.0,90.8356,90.9442,90.7354,90.8106,58395.0
2020-12-09 10:25:00,108.7,108.79,108.56,108.58,43475.0,90.8106,90.8858,90.6936,90.7103,43475.0
2020-12-09 10:30:00,108.58,108.59,108.43,108.55,47520.0,90.7103,90.7187,90.585,90.6852,47520.0
2020-12-09 10:35:00,108.55,108.56,108.37,108.42,43453.0,90.6852,90.6936,90.5349,90.5766,43453.0
2020-12-09 10:40:00,108.4,108.58,108.38,108.4,58492.0,90.5599,90.7103,90.5432,90.5599,58492.0
2020-12-09 10:45:00,108.43,108.65,108.43,108.65,44353.0,90.585,90.7688,90.585,90.7688,44353.0
2020-12-09 10:50:00,108.64,108.72,108.56,108.72,52355.0,90.7604,90.8273,90.6936,90.8273,52355.0
2020-12-09 10:55:00,108.72,108.77,108.62,108.7,61121.0,90.8273,90.869,90.7437,90.8106,61121.0
2020-12-09 11:00:00,108.68,108.69,108.2,108.28,41207.0,90.7939,90.8022,90.3929,90.4597,41207.0
2020-12-09 11:05:00,108.3,108.3,108.1,108.25,35713.0,90.4764,90.4764,90.3093,90.4346,35713.0
2020-12-09 11:10:00,108.23,108.36,108.15,108.18,60973.0,90.4179,90.5265,90.3511,90.3761,60973.0
2020-12-09 11:15:00,108.16,108.19,107.94,108.04,71235.0,90.3594,90.3845,90.1756,90.2592,71235.0
2020-12-09 11:20:00,108.04,108.15,107.93,108.06,58150.0,90.2592,90.3511,90.1673,90.2759,58150.0
2020-12-09 11:25:00,108.07,108.18,108.06,108.18,26579.0,90.2842,90.3761,90.2759,90.3761,26579.0
2020-12-09 11:30:00,108.19,108.33,108.16,108.3,33398.0,90.3845,90.5015,90.3594,90.4764,33398.0
2020-12-09 11:35:00,108.29,108.42,108.22,108.38,29728.0,90.468,90.5766,90.4096,90.5432,29728.0
2020-12-09 11:40:00,108.36,108.39,108.26,108.3,30488.0,90.5265,90.5516,90.443,90.4764,30488.0
2020-12-09 11:45:00,108.3,108.31,108.08,108.15,24423.0,90.4764,90.4847,90.2926,90.3511,24423.0
2020-12-09 11:50:00,108.16,108.27,108.04,108.25,18362.0,90.3594,90.4513,90.2592,90.4346,18362.0
2020-12-09 11:55:00,108.26,108.32,108.2,108.28,37490.0,90.443,90.4931,90.3929,90.4597,37490.0
2020-12-09 12:00:00,108.3,108.31,108.22,108.27,24111.0,90.4764,90.4847,90.4096,90.4513,24111.0
2020-12-09 12:05:00,108.25,108.3,108.2,108.27,26261.0,90.4346,90.4764,90.3929,90.4513,26261.0
2020-12-09 12:10:00,108.27,108.3,108.19,108.2,26736.0,90.4513,90.4764,90.3845,90.3929,26736.0
2020-12-09 12:15:00,108.2,108.24,108.08,108.13,26134.0,90.3929,90.4263,90.2926,90.3344,26134.0
2020-12-09 12:20:00,108.14,108.3,108.13,108.28,25114.0,90.3427,90.4764,90.3344,90.4597,25114.0
2020-12-09 12:25:00,108.27,108.38,108.21,108.35,26892.0,90.4513,90.5432,90.4012,90.5182,26892.0
2020-12-09 12:30:00,108.37,108.37,108.18,108.32,19204.0,90.5349,90.5349,90.3761,90.4931,19204.0
2020-12-09 12:35:00,108.34,108.34,108.23,108.27,19313.0,90.5098,90.5098,90.4179,90.4513,19313.0
2020-12-09 12:40:00,108.28,108.41,108.27,108.41,32583.0,90.4597,90.5683,90.4513,90.5683,32583.0
2020-12-09 12:45:00,108.41,108.46,108.33,108.45,39348.0,90.5683,90.6101,90.5015,90.6017,39348.0
2020-12-09 12:50:00,108.45,108.47,108.23,108.37,32168.0,90.6017,90.6184,90.4179,90.5349,32168.0
2020-12-09 12:55:00,108.35,108.43,108.29,108.41,29553.0,90.5182,90.585,90.468,90.5683,29553.0
2020-12-09 13:00:00,108.41,108.42,108.21,108.21,50808.0,90.5683,90.5766,90.4012,90.4012,50808.0
2020-12-09 13:05:00,108.23,108.36,108.16,108.31,36775.0,90.4179,90.5265,90.3594,90.4847,36775.0
2020-12-09 13:10:00,108.31,108.31,108.23,108.24,27545.0,90.4847,90.4847,90.4179,90.4263,27545.0
2020-12-09 13:15:00,108.26,108.3,108.1,108.17,74485.0,90.443,90.4764,90.3093,90.3678,74485.0
2020-12-09 13:20:00,108.17,108.29,108.14,108.28,36669.0,90.3678,90.468,90.3427,90.4597,36669.0
2020-12-09 13:25:00,108.29,108.45,108.28,108.44,90374.0,90.468,90.6017,90.4597,90.5934,90374.0
2020-12-09 13:30:00,108.44,108.52,108.38,108.44,56430.0,90.5934,90.6602,90.5432,90.5934,56430.0
2020-12-09 13:35:00,108.42,108.52,108.4,108.5,86484.0,90.5766,90.6602,90.5599,90.6435,86484.0
2020-12-09 13:40:00,108.5,108.69,108.46,108.65,51888.0,90.6435,90.8022,90.6101,90.7688,51888.0
2020-12-09 13:45:00,108.66,108.77,108.61,108.75,65533.0,90.7771,90.869,90.7354,90.8523,65533.0
2020-12-09 13:50:00,108.74,108.76,108.51,108.6,31846.0,90.844,90.8607,90.6518,90.727,31846.0
2020-12-09 13:55:00,108.62,108.68,108.48,108.68,51723.0,90.7437,90.7939,90.6268,90.7939,51723.0
2020-12-09 14:00:00,108.68,108.91,108.66,108.79,111899.0,90.7939,90.986,90.7771,90.8858,111899.0
2020-12-09 14:05:00,108.81,108.86,108.7,108.86,32741.0,90.9025,90.9442,90.8106,90.9442,32741.0
2020-12-09 14:10:00,108.85,109.15,108.85,108.85,117208.0,90.9359,91.1865,90.9359,90.9359,117208.0
2020-12-09 14:15:00,108.85,108.9,108.7,108.85,45627.0,90.9359,90.9776,90.8106,90.9359,45627.0
2020-12-09 14:20:00,108.85,109.04,108.81,109.04,42652.0,90.9359,91.0946,90.9025,91.0946,42652.0
2020-12-09 14:25:00,109.01,109.13,109.0,109.05,45254.0,91.0695,91.1698,91.0612,91.103,45254.0
2020-12-09 14:30:00,109.05,109.08,108.93,108.99,56986.0,91.103,91.128,91.0027,91.0528,56986.0
2020-12-09 14:35:00,108.99,109.01,108.82,108.85,23358.0,91.0528,91.0695,90.9108,90.9359,23358.0
2020-12-09 14:40:00,108.83,108.88,108.7,108.75,23612.0,90.9192,90.9609,90.8106,90.8523,23612.0
2020-12-09 14:45:00,108.76,109.0,108.76,108.98,45978.0,90.8607,91.0612,90.8607,91.0445,45978.0
2020-12-09 14:50:00,108.98,108.99,108.9,108.99,62941.0,91.0445,91.0528,90.9776,91.0528,62941.0
2020-12-09 14:55:00,108.98,109.05,108.93,109.0,66572.0,91.0445,91.103,91.0027,91.0612,66572.0
2020-12-09 15:00:00,109.0,109.02,108.65,108.68,64212.0,91.0612,91.0779,90.7688,90.7939,64212.0
2020-12-09 15:05:00,108.69,108.76,108.6,108.71,50352.0,90.8022,90.8607,90.727,90.8189,50352.0
2020-12-09 15:10:00,108.7,108.81,108.69,108.74,44632.0,90.8106,90.9025,90.8022,90.844,44632.0
2020-12-09 15:15:00,108.73,108.77,108.58,108.63,40523.0,90.8356,90.869,90.7103,90.7521,40523.0
2020-12-09 15:20:00,108.62,108.74,108.62,108.73,61795.0,90.7437,90.844,90.7437,90.8356,61795.0
2020-12-09 15:25:00,108.74,108.8,108.62,108.62,82809.0,90.844,90.8941,90.7437,90.7437,82809.0
2020-12-09 15:30:00,108.62,108.75,108.61,108.68,59530.0,90.7437,90.8523,90.7354,90.7939,59530.0
2020-12-09 15:35:00,108.67,108.67,108.54,108.65,56488.0,90.7855,90.7855,90.6769,90.7688,56488.0
2020-12-09 15:40:00,108.65,108.78,108.64,108.75,49816.0,90.7688,90.8774,90.7604,90.8523,49816.0
2020-12-09 15:45:00,108.76,108.83,108.67,108.67,58027.0,90.8607,90.9192,90.7855,90.7855,58027.0
2020-12-09 15:50:00,108.67,108.88,108.65,108.8,103393.0,90.7855,90.9609,90.7688,90.8941,103393.0
2020-12-09 15:55:00,108.82,109.03,108.61,108.61,258231.0,90.9108,91.0863,90.7354,90.7354,258231.0
2020-12-10 09:30:00,109.06,109.07,107.82,107.93,298821.0,91.1113,91.1197,90.0754,90.1673,298821.0
2020-12-10 09:35:00,108.01,108.01,107.38,107.94,116575.0,90.2341,90.2341,89.7078,90.1756,116575.0
2020-12-10 09:40:00,107.95,108.18,107.43,107.43,87932.0,90.184,90.3761,89.7496,89.7496,87932.0
2020-12-10 09:45:00,107.5,107.67,107.19,107.58,80889.0,89.8081,89.9501,89.5491,89.8749,80889.0
2020-12-10 09:50:00,107.56,107.71,107.49,107.54,60757.0,89.8582,89.9835,89.7997,89.8415,60757.0
2020-12-10 09:55:00,107.52,107.77,107.49,107.7,42313.0,89.8248,90.0336,89.7997,89.9751,42313.0
2020-12-10 10:00:00,107.71,107.73,107.43,107.52,52813.0,89.9835,90.0002,89.7496,89.8248,52813.0
2020-12-10 10:05:00,107.51,107.71,107.49,107.63,106915.0,89.8164,89.9835,89.7997,89.9167,106915.0
2020-12-10 10:10:00,107.66,107.67,107.45,107.49,28322.0,89.9417,89.9501,89.7663,89.7997,28322.0
2020-12-10 10:15:00,107.49,107.58,107.4,107.45,36290.0,89.7997,89.8749,89.7245,89.7663,36290.0
2020-12-10 10:20:00,107.46,107.49,107.2,107.23,84114.0,89.7746,89.7997,89.5574,89.5825,84114.0
2020-12-10 10:25:00,107.23,107.31,107.03,107.03,81309.0,89.5825,89.6493,89.4154,89.4154,81309.0
2020-12-10 10:30:00,107.04,107.07,106.87,106.95,100242.0,89.4238,89.4488,89.2817,89.3486,100242.0
2020-12-10 10:35:00,106.95,107.02,106.86,106.95,88647.0,89.3486,89.4071,89.2734,89.3486,88647.0
2020-12-10 10:40:00,106.97,107.1,106.87,106.87,70567.0,89.3653,89.4739,89.2817,89.2817,70567.0
2020-12-10 10:45:00,106.86,106.9,106.67,106.71,55067.0,89.2734,89.3068,89.1147,89.1481,55067.0
2020-12-10 10:50:00,106.71,106.99,106.71,106.95,82190.0,89.1481,89.382,89.1481,89.3486,82190.0
2020-12-10 10:55:00,106.95,107.07,106.84,106.89,88507.0,89.3486,89.4488,89.2567,89.2984,88507.0
2020-12-10 11:00:00,106.88,107.16,106.88,107.09,73482.0,89.2901,89.524,89.2901,89.4655,73482.0
2020-12-10 11:05:00,107.09,107.36,107.06,107.26,57049.0,89.4655,89.6911,89.4405,89.6076,57049.0
2020-12-10 11:10:00,107.25,107.33,107.23,107.32,46107.0,89.5992,89.666,89.5825,89.6577,46107.0
2020-12-10 11:15:00,107.31,107.45,107.29,107.42,27289.0,89.6493,89.7663,89.6326,89.7412,27289.0
2020-12-10 11:20:00,107.44,107.6,107.42,107.54,39251.0,89.7579,89.8916,89.7412,89.8415,39251.0
2020-12-10 11:25:00,107.54,107.63,107.47,107.52,29017.0,89.8415,89.9167,89.783,89.8248,29017.0
2020-12-10 11:30:00,107.53,107.55,107.45,107.46,29805.0,89.8331,89.8498,89.7663,89.7746,29805.0
2020-12-10 11:35:00,107.45,107.56,107.42,107.42,25294.0,89.7663,89.8582,89.7412,89.7412,25294.0
2020-12-10 11:40:00,107.42,107.47,107.33,107.43,14380.0,89.7412,89.783,89.666,89.7496,14380.0
2020-12-10 11:45:00,107.39,107.41,107.27,107.28,13420.0,89.7162,89.7329,89.6159,89.6243,13420.0
2020-12-10 11:50:00,107.27,107.32,107.12,107.16,24487.0,89.6159,89.6577,89.4906,89.524,24487.0
2020-12-10 11:55:00,107.15,107.21,107.1,107.19,13440.0,89.5157,89.5658,89.4739,89.5491,13440.0
2020-12-10 12:00:00,107.19,107.24,107.13,107.16,37806.0,89.5491,89.5908,89.4989,89.524,37806.0
2020-12-10 12:05:00,107.16,107.2,107.15,107.18,24455.0,89.524,89.5574,89.5157,89.5407,24455.0
2020-12-10 12:10:00,107.19,107.2,106.98,107.0,52287.0,89.5491,89.5574,89.3736,89.3903,52287.0
2020-12-10 12:15:00,107.01,107.07,106.98,107.02,32648.0,89.3987,89.4488,89.3736,89.4071,32648.0
2020-12-10 12:20:00,107.03,107.1,106.93,107.07,23253.0,89.4154,89.4739,89.3319,89.4488,23253.0
2020-12-10 12:25:00,107.08,107.09,106.99,107.04,16816.0,89.4572,89.4655,89.382,89.4238,16816.0
2020-12-10 12:30:00,107.06,107.1,107.03,107.06,17139.0,89.4405,89.4739,89.4154,89.4405,17139.0
2020-12-10 12:35:00,107.05,107.1,107.01,107.05,26382.0,89.4321,89.4739,89.3987,89.4321,26382.0
2020-12-10 12:40:00,107.05,107.22,107.04,107.08,43397.0,89.4321,89.5741,89.4238,89.4572,43397.0
2020-12-10 12:45:00,107.07,107.18,107.06,107.17,20024.0,89.4488,89.5407,89.4405,89.5324,20024.0
2020-12-10 12:50:00,107.17,107.19,107.11,107.17,18281.0,89.5324,89.5491,89.4822,89.5324,18281.0
2020-12-10 12:55:00,107.17,107.3,107.12,107.28,44824.0,89.5324,89.641,89.4906,89.6243,44824.0
2020-12-10 13:00:00,107.29,107.38,107.25,107.26,32830.0,89.6326,89.7078,89.5992,89.6076,32830.0
2020-12-10 13:05:00,107.25,107.27,107.16,107.21,68275.0,89.5992,89.6159,89.524,89.5658,68275.0
2020-12-10 13:10:00,107.21,107.37,107.21,107.34,16972.0,89.5658,89.6994,89.5658,89.6744,16972.0
2020-12-10 13:15:00,107.34,107.37,107.26,107.26,21924.0,89.6744,89.6994,89.6076,89.6076,21924.0
2020-12-10 13:20:00,107.24,107.24,107.13,107.14,30999.0,89.5908,89.5908,89.4989,89.5073,30999.0
2020-12-10 13:25:00,107.14,107.22,107.13,107.14,27557.0,89.5073,89.5741,89.4989,89.5073,27557.0
2020-12-10 13:30:00,107.14,107.19,107.11,107.13,78151.0,89.5073,89.5491,89.4822,89.4989,78151.0
2020-12-10 13:35:00,107.15,107.15,107.01,107.03,52876.0,89.5157,89.5157,89.3987,89.4154,52876.0
2020-12-10 13:40:00,107.02,107.14,106.91,107.08,97136.0,89.4071,89.5073,89.3152,89.4572,97136.0
2020-12-10 13:45:00,107.08,107.12,107.03,107.03,24854.0,89.4572,89.4906,89.4154,89.4154,24854.0
2020-12-10 13:50:00,107.03,107.08,107.0,107.04,21943.0,89.4154,89.4572,89.3903,89.4238,21943.0
2020-12-10 13:55:00,107.02,107.07,106.99,107.0,27805.0,89.4071,89.4488,89.382,89.3903,27805.0
2020-12-10 14:00:00,107.0,107.1,106.99,107.09,70834.0,89.3903,89.4739,89.382,89.4655,70834.0
2020-12-10 14:05:00,107.08,107.1,107.04,107.09,18959.0,89.4572,89.4739,89.4238,89.4655,18959.0
2020-12-10 14:10:00,107.09,107.09,106.97,106.97,31266.0,89.4655,89.4655,89.3653,89.3653,31266.0
2020-12-10 14:15:00,106.97,107.0,106.91,107.0,27621.0,89.3653,89.3903,89.3152,89.3903,27621.0
2020-12-10 14:20:00,106.98,106.99,106.84,106.89,49692.0,89.3736,89.382,89.2567,89.2984,49692.0
2020-12-10 14:25:00,106.88,106.94,106.86,106.87,29122.0,89.2901,89.3402,89.2734,89.2817,29122.0
2020-12-10 14:30:00,106.86,106.91,106.81,106.81,32615.0,89.2734,89.3152,89.2316,89.2316,32615.0
2020-12-10 14:35:00,106.82,106.94,106.81,106.93,43517.0,89.24,89.3402,89.2316,89.3319,43517.0
2020-12-10 14:40:00,106.92,107.02,106.89,106.95,35396.0,89.3235,89.4071,89.2984,89.3486,35396.0
2020-12-10 14:45:00,106.96,107.09,106.95,107.06,52497.0,89.3569,89.4655,89.3486,89.4405,52497.0
2020-12-10 14:50:00,107.05,107.11,107.02,107.07,44897.0,89.4321,89.4822,89.4071,89.4488,44897.0
2020-12-10 14:55:00,107.07,107.12,106.96,107.02,41051.0,89.4488,89.4906,89.3569,89.4071,41051.0
2020-12-10 15:00:00,107.01,107.31,107.0,107.26,40853.0,89.3987,89.6493,89.3903,89.6076,40853.0
2020-12-10 15:05:00,107.26,107.32,107.17,107.22,39433.0,89.6076,89.6577,89.5324,89.5741,39433.0
2020-12-10 15:10:00,107.23,107.3,107.22,107.26,39206.0,89.5825,89.641,89.5741,89.6076,39206.0
2020-12-10 15:15:00,107.27,107.55,107.27,107.44,105530.0,89.6159,89.8498,89.6159,89.7579,105530.0
2020-12-10 15:20:00,107.43,107.52,107.39,107.48,37219.0,89.7496,89.8248,89.7162,89.7913,37219.0
2020-12-10 15:25:00,107.48,107.53,107.35,107.51,53636.0,89.7913,89.8331,89.6827,89.8164,53636.0
2020-12-10 15:30:00,107.51,107.66,107.45,107.47,56300.0,89.8164,89.9417,89.7663,89.783,56300.0
2020-12-10 15:35:00,107.47,107.54,107.45,107.51,62060.0,89.783,89.8415,89.7663,89.8164,62060.0
2020-12-10 15:40:00,107.5,107.67,107.47,107.57,71159.0,89.8081,89.9501,89.783,89.8665,71159.0
2020-12-10 15:45:00,107.57,107.68,107.53,107.68,70890.0,89.8665,89.9584,89.8331,89.9584,70890.0
2020-12-10 15:50:00,107.68,107.76,107.62,107.74,94841.0,89.9584,90.0253,89.9083,90.0086,94841.0
2020-12-10 15:55:00,107.75,107.75,107.24,107.5,309684.0,90.0169,90.0169,89.5908,89.8081,309684.0
2020-12-11 09:30:00,107.01,107.42,106.75,106.79,120625.0,89.3987,89.7412,89.1815,89.2149,120625.0
2020-12-11 09:35:00,106.79,107.07,106.71,106.92,37647.0,89.2149,89.4488,89.1481,89.3235,37647.0
2020-12-11 09:40:00,106.89,106.97,106.71,106.73,49592.0,89.2984,89.3653,89.1481,89.1648,49592.0
2020-12-11 09:45:00,106.73,106.78,106.44,106.44,77309.0,89.1648,89.2065,88.9225,88.9225,77309.0
2020-12-11 09:50:00,106.43,106.81,106.35,106.81,64710.0,88.9142,89.2316,88.8473,89.2316,64710.0
2020-12-11 09:55:00,106.8,106.89,106.5,106.56,47690.0,89.2233,89.2984,88.9726,89.0228,47690.0
2020-12-11 10:00:00,106.55,106.56,106.24,106.26,90452.0,89.0144,89.0228,88.7554,88.7721,90452.0
2020-12-11 10:05:00,106.25,106.59,106.16,106.46,92085.0,88.7638,89.0478,88.6886,88.9392,92085.0
2020-12-11 10:10:00,106.5,106.65,106.28,106.57,40480.0,88.9726,89.0979,88.7888,89.0311,40480.0
2020-12-11 10:15:00,106.59,106.61,106.38,106.4,39423.0,89.0478,89.0645,88.8724,88.8891,39423.0
2020-12-11 10:20:00,106.36,106.5,106.33,106.49,41325.0,88.8557,88.9726,88.8306,88.9643,41325.0
2020-12-11 10:25:00,106.47,106.6,106.42,106.42,66214.0,88.9476,89.0562,88.9058,88.9058,66214.0
2020-12-11 10:30:00,106.44,106.62,106.42,106.57,23424.0,88.9225,89.0729,88.9058,89.0311,23424.0
2020-12-11 10:35:00,106.58,106.62,106.54,106.55,37111.0,89.0395,89.0729,89.006,89.0144,37111.0
2020-12-11 10:40:00,106.53,106.65,106.52,106.52,25745.0,88.9977,89.0979,88.9893,88.9893,25745.0
2020-12-11 10:45:00,106.51,106.51,106.39,106.44,29229.0,88.981,88.981,88.8807,88.9225,29229.0
2020-12-11 10:50:00,106.44,106.48,106.32,106.38,25545.0,88.9225,88.9559,88.8223,88.8724,25545.0
2020-12-11 10:55:00,106.37,106.38,106.12,106.22,45224.0,88.864,88.8724,88.6552,88.7387,45224.0
2020-12-11 11:00:00,106.22,106.3,106.16,106.24,15003.0,88.7387,88.8055,88.6886,88.7554,15003.0
2020-12-11 11:05:00,106.23,106.26,106.09,106.14,40887.0,88.7471,88.7721,88.6301,88.6719,40887.0
2020-12-11 11:10:00,106.13,106.17,106.05,106.06,25583.0,88.6635,88.6969,88.5967,88.605,25583.0
2020-12-11 11:15:00,106.06,106.08,105.96,106.0,46071.0,88.605,88.6218,88.5215,88.5549,46071.0
2020-12-11 11:20:00,106.0,106.0,105.87,105.87,42355.0,88.5549,88.5549,88.4463,88.4463,42355.0
2020-12-11 11:25:00,105.89,106.08,105.87,106.01,51468.0,88.463,88.6218,88.4463,88.5633,51468.0
2020-12-11 11:30:00,106.01,106.05,105.91,105.97,32847.0,88.5633,88.5967,88.4797,88.5299,32847.0
2020-12-11 11:35:00,105.97,105.98,105.79,105.79,74037.0,88.5299,88.5382,88.3795,88.3795,74037.0
2020-12-11 11:40:00,105.8,105.88,105.72,105.8,50869.0,88.3878,88.4547,88.321,88.3878,50869.0
2020-12-11 11:45:00,105.76,106.02,105.72,106.02,41672.0,88.3544,88.5716,88.321,88.5716,41672.0
2020-12-11 11:50:00,106.0,106.13,106.0,106.07,33596.0,88.5549,88.6635,88.5549,88.6134,33596.0
2020-12-11 11:55:00,106.08,106.1,105.93,105.99,28461.0,88.6218,88.6385,88.4964,88.5466,28461.0
2020-12-11 12:00:00,105.99,106.13,105.92,105.93,28714.0,88.5466,88.6635,88.4881,88.4964,28714.0
2020-12-11 12:05:00,105.92,106.05,105.87,106.01,31838.0,88.4881,88.5967,88.4463,88.5633,31838.0
2020-12-11 12:10:00,106.03,106.04,105.77,105.86,70905.0,88.58,88.5883,88.3628,88.438,70905.0
2020-12-11 12:15:00,105.85,105.92,105.73,105.74,48652.0,88.4296,88.4881,88.3294,88.3377,48652.0
2020-12-11 12:20:00,105.72,105.85,105.59,105.63,46846.0,88.321,88.4296,88.2124,88.2458,46846.0
2020-12-11 12:25:00,105.64,105.8,105.58,105.79,29281.0,88.2542,88.3878,88.204,88.3795,29281.0
2020-12-11 12:30:00,105.79,105.85,105.76,105.77,29509.0,88.3795,88.4296,88.3544,88.3628,29509.0
2020-12-11 12:35:00,105.77,105.82,105.7,105.7,24484.0,88.3628,88.4045,88.3043,88.3043,24484.0
2020-12-11 12:40:00,105.71,105.99,105.71,105.97,40855.0,88.3126,88.5466,88.3126,88.5299,40855.0
2020-12-11 12:45:00,105.95,105.99,105.84,105.92,27502.0,88.5131,88.5466,88.4213,88.4881,27502.0
2020-12-11 12:50:00,105.89,106.06,105.88,106.03,36385.0,88.463,88.605,88.4547,88.58,36385.0
2020-12-11 12:55:00,106.04,106.09,105.98,106.05,33785.0,88.5883,88.6301,88.5382,88.5967,33785.0
2020-12-11 13:00:00,106.05,106.15,106.04,106.09,33461.0,88.5967,88.6802,88.5883,88.6301,33461.0
2020-12-11 13:05:00,106.09,106.09,106.04,106.08,26792.0,88.6301,88.6301,88.5883,88.6218,26792.0
2020-12-11 13:10:00,106.07,106.14,106.04,106.11,24718.0,88.6134,88.6719,88.5883,88.6468,24718.0
2020-12-11 13:15:00,106.09,106.11,106.04,106.07,25193.0,88.6301,88.6468,88.5883,88.6134,25193.0
2020-12-11 13:20:00,106.06,106.07,105.91,105.93,22155.0,88.605,88.6134,88.4797,88.4964,22155.0
2020-12-11 13:25:00,105.93,106.03,105.89,106.01,28980.0,88.4964,88.58,88.463,88.5633,28980.0
2020-12-11 13:30:00,106.01,106.17,106.0,106.17,31228.0,88.5633,88.6969,88.5549,88.6969,31228.0
2020-12-11 13:35:00,106.17,106.23,106.09,106.21,28233.0,88.6969,88.7471,88.6301,88.7304,28233.0
2020-12-11 13:40:00,106.18,106.35,106.16,106.35,60850.0,88.7053,88.8473,88.6886,88.8473,60850.0
2020-12-11 13:45:00,106.36,106.38,106.1,106.16,43160.0,88.8557,88.8724,88.6385,88.6886,43160.0
2020-12-11 13:50:00,106.17,106.3,106.15,106.25,21456.0,88.6969,88.8055,88.6802,88.7638,21456.0
2020-12-11 13:55:00,106.25,106.31,106.19,106.26,21209.0,88.7638,88.8139,88.7136,88.7721,21209.0
2020-12-11 14:00:00,106.27,106.27,106.13,106.14,22939.0,88.7805,88.7805,88.6635,88.6719,22939.0
2020-12-11 14:05:00,106.13,106.19,106.06,106.07,18448.0,88.6635,88.7136,88.605,88.6134,18448.0
2020-12-11 14:10:00,106.08,106.09,105.98,106.05,18927.0,88.6218,88.6301,88.5382,88.5967,18927.0
2020-12-11 14:15:00,106.06,106.11,105.99,106.05,43813.0,88.605,88.6468,88.5466,88.5967,43813.0
2020-12-11 14:20:00,106.04,106.09,106.02,106.09,21397.0,88.5883,88.6301,88.5716,88.6301,21397.0
2020-12-11 14:25:00,106.08,106.13,106.04,106.11,20919.0,88.6218,88.6635,88.5883,88.6468,20919.0
2020-12-11 14:30:00,106.12,106.25,106.1,106.22,24961.0,88.6552,88.7638,88.6385,88.7387,24961.0
2020-12-11 14:35:00,106.22,106.26,106.17,106.22,26374.0,88.7387,88.7721,88.6969,88.7387,26374.0
2020-12-11 14:40:00,106.23,106.29,106.2,106.27,22819.0,88.7471,88.7972,88.722,88.7805,22819.0
2020-12-11 14:45:00,106.26,106.4,106.24,106.4,31176.0,88.7721,88.8891,88.7554,88.8891,31176.0
2020-12-11 14:50:00,106.39,106.42,106.34,106.38,27943.0,88.8807,88.9058,88.839,88.8724,27943.0
2020-12-11 14:55:00,106.39,106.51,106.34,106.36,48197.0,88.8807,88.981,88.839,88.8557,48197.0
2020-12-11 15:00:00,106.34,106.41,106.26,106.31,25387.0,88.839,88.8974,88.7721,88.8139,25387.0
2020-12-11 15:05:00,106.31,106.37,106.3,106.33,21726.0,88.8139,88.864,88.8055,88.8306,21726.0
2020-12-11 15:10:00,106.32,106.36,106.28,106.34,39682.0,88.8223,88.8557,88.7888,88.839,39682.0
2020-12-11 15:15:00,106.34,106.5,106.34,106.44,42401.0,88.839,88.9726,88.839,88.9225,42401.0
2020-12-11 15:20:00,106.45,106.45,106.3,106.31,35031.0,88.9309,88.9309,88.8055,88.8139,35031.0
2020-12-11 15:25:00,106.31,106.35,106.2,106.23,36094.0,88.8139,88.8473,88.722,88.7471,36094.0
2020-12-11 15:30:00,106.24,106.28,106.15,106.2,53992.0,88.7554,88.7888,88.6802,88.722,53992.0
2020-12-11 15:35:00,106.2,106.35,106.19,106.27,40574.0,88.722,88.8473,88.7136,88.7805,40574.0
2020-12-11 15:40:00,106.27,106.5,106.27,106.41,45346.0,88.7805,88.9726,88.7805,88.8974,45346.0
2020-12-11 15:45:00,106.41,106.44,106.3,106.32,80865.0,88.8974,88.9225,88.8055,88.8223,80865.0
2020-12-11 15:50:00,106.31,106.35,106.12,106.17,72098.0,88.8139,88.8473,88.6552,88.6969,72098.0
2020-12-11 15:55:00,106.17,106.42,106.09,106.32,252189.0,88.6969,88.9058,88.6301,88.8223,252189.0
2020-12-14 09:30:00,107.43,107.95,106.86,106.95,214955.0,89.7496,90.184,89.2734,89.3486,214955.0
2020-12-14 09:35:00,106.95,107.14,106.73,106.73,76444.0,89.3486,89.5073,89.1648,89.1648,76444.0
2020-12-14 09:40:00,106.8,107.0,106.63,106.93,52469.0,89.2233,89.3903,89.0812,89.3319,52469.0
2020-12-14 09:45:00,106.95,107.0,106.76,106.79,30678.0,89.3486,89.3903,89.1898,89.2149,30678.0
2020-12-14 09:50:00,106.81,107.0,106.78,106.9,32658.0,89.2316,89.3903,89.2065,89.3068,32658.0
2020-12-14 09:55:00,106.9,107.04,106.87,107.0,34832.0,89.3068,89.4238,89.2817,89.3903,34832.0
2020-12-14 10:00:00,107.0,107.82,106.97,107.7,79867.0,89.3903,90.0754,89.3653,89.9751,79867.0
2020-12-14 10:05:00,107.7,107.75,107.27,107.27,124216.0,89.9751,90.0169,89.6159,89.6159,124216.0
2020-12-14 10:10:00,107.27,107.37,107.02,107.04,66458.0,89.6159,89.6994,89.4071,89.4238,66458.0
2020-12-14 10:15:00,107.02,107.12,106.98,107.05,52901.0,89.4071,89.4906,89.3736,89.4321,52901.0
2020-12-14 10:20:00,107.04,107.15,107.01,107.13,29696.0,89.4238,89.5157,89.3987,89.4989,29696.0
2020-12-14 10:25:00,107.13,107.3,107.09,107.3,27022.0,89.4989,89.641,89.4655,89.641,27022.0
2020-12-14 10:30:00,107.3,107.76,107.3,107.76,95276.0,89.641,90.0253,89.641,90.0253,95276.0
2020-12-14 10:35:00,107.75,107.82,107.69,107.75,105343.0,90.0169,90.0754,89.9668,90.0169,105343.0
2020-12-14 10:40:00,107.76,108.04,107.69,108.04,100198.0,90.0253,90.2592,89.9668,90.2592,100198.0
2020-12-14 10:45:00,108.04,108.07,107.8,107.87,128013.0,90.2592,90.2842,90.0587,90.1172,128013.0
2020-12-14 10:50:00,107.84,108.02,107.82,107.98,58677.0,90.0921,90.2425,90.0754,90.2091,58677.0
2020-12-14 10:55:00,107.97,107.98,107.57,107.58,64728.0,90.2007,90.2091,89.8665,89.8749,64728.0
2020-12-14 11:00:00,107.56,107.64,107.48,107.56,61870.0,89.8582,89.925,89.7913,89.8582,61870.0
2020-12-14 11:05:00,107.57,107.62,107.19,107.22,66789.0,89.8665,89.9083,89.5491,89.5741,66789.0
2020-12-14 11:10:00,107.2,107.25,107.11,107.23,36579.0,89.5574,89.5992,89.4822,89.5825,36579.0
2020-12-14 11:15:00,107.23,107.24,107.02,107.07,35579.0,89.5825,89.5908,89.4071,89.4488,35579.0
2020-12-14 11:20:00,107.08,107.09,106.85,106.85,47917.0,89.4572,89.4655,89.265,89.265,47917.0
2020-12-14 11:25:00,106.85,106.86,106.68,106.72,48457.0,89.265,89.2734,89.123,89.1564,48457.0
2020-12-14 11:30:00,106.71,106.73,106.48,106.63,54741.0,89.1481,89.1648,88.9559,89.0812,54741.0
2020-12-14 11:35:00,106.64,106.89,106.6,106.68,52813.0,89.0896,89.2984,89.0562,89.123,52813.0
2020-12-14 11:40:00,106.69,106.8,106.64,106.74,39778.0,89.1314,89.2233,89.0896,89.1731,39778.0
2020-12-14 11:45:00,106.75,106.78,106.55,106.58,94844.0,89.1815,89.2065,89.0144,89.0395,94844.0
2020-12-14 11:50:00,106.57,106.61,106.36,106.36,50956.0,89.0311,89.0645,88.8557,88.8557,50956.0
2020-12-14 11:55:00,106.36,106.37,106.22,106.27,77583.0,88.8557,88.864,88.7387,88.7805,77583.0
2020-12-14 12:00:00,106.27,106.31,106.12,106.22,45553.0,88.7805,88.8139,88.6552,88.7387,45553.0
2020-12-14 12:05:00,106.23,106.56,106.23,106.49,32782.0,88.7471,89.0228,88.7471,88.9643,32782.0
2020-12-14 12:10:00,106.49,106.52,106.41,106.5,20834.0,88.9643,88.9893,88.8974,88.9726,20834.0
2020-12-14 12:15:00,106.5,106.68,106.5,106.55,27633.0,88.9726,89.123,88.9726,89.0144,27633.0
2020-12-14 12:20:00,106.55,106.55,106.22,106.22,28210.0,89.0144,89.0144,88.7387,88.7387,28210.0
2020-12-14 12:25:00,106.23,106.43,106.21,106.38,29079.0,88.7471,88.9142,88.7304,88.8724,29079.0
2020-12-14 12:30:00,106.39,106.45,106.29,106.38,39851.0,88.8807,88.9309,88.7972,88.8724,39851.0
2020-12-14 12:35:00,106.35,106.36,106.15,106.16,47235.0,88.8473,88.8557,88.6802,88.6886,47235.0
2020-12-14 12:40:00,106.19,106.2,106.1,106.16,36587.0,88.7136,88.722,88.6385,88.6886,36587.0
2020-12-14 12:45:00,106.15,106.15,105.88,105.92,92724.0,88.6802,88.6802,88.4547,88.4881,92724.0
2020-12-14 12:50:00,105.9,106.0,105.88,105.96,63487.0,88.4714,88.5549,88.4547,88.5215,63487.0
2020-12-14 12:55:00,105.96,105.97,105.88,105.9,40688.0,88.5215,88.5299,88.4547,88.4714,40688.0
2020-12-14 13:00:00,105.9,105.97,105.82,105.86,56804.0,88.4714,88.5299,88.4045,88.438,56804.0
2020-12-14 13:05:00,105.85,105.91,105.72,105.75,31799.0,88.4296,88.4797,88.321,88.3461,31799.0
2020-12-14 13:10:00,105.73,105.81,105.7,105.7,51297.0,88.3294,88.3962,88.3043,88.3043,51297.0
2020-12-14 13:15:00,105.71,105.77,105.68,105.74,37823.0,88.3126,88.3628,88.2876,88.3377,37823.0
2020-12-14 13:20:00,105.74,105.79,105.67,105.67,34816.0,88.3377,88.3795,88.2792,88.2792,34816.0
2020-12-14 13:25:00,105.68,105.68,105.35,105.39,63430.0,88.2876,88.2876,88.0119,88.0453,63430.0
2020-12-14 13:30:00,105.42,105.43,105.23,105.28,48138.0,88.0704,88.0787,87.9116,87.9534,48138.0
2020-12-14 13:35:00,105.28,105.31,105.04,105.06,38651.0,87.9534,87.9785,87.7529,87.7696,38651.0
2020-12-14 13:40:00,105.05,105.09,104.91,104.91,89412.0,87.7613,87.7947,87.6443,87.6443,89412.0
2020-12-14 13:45:00,104.91,104.96,104.86,104.92,40465.0,87.6443,87.6861,87.6025,87.6527,40465.0
2020-12-14 13:50:00,104.93,104.99,104.8,104.93,42399.0,87.661,87.7111,87.5524,87.661,42399.0
2020-12-14 13:55:00,104.93,104.98,104.9,104.94,48127.0,87.661,87.7028,87.636,87.6694,48127.0
2020-12-14 14:00:00,104.95,105.0,104.84,104.91,47657.0,87.6777,87.7195,87.5858,87.6443,47657.0
2020-12-14 14:05:00,104.9,105.09,104.9,105.09,35571.0,87.636,87.7947,87.636,87.7947,35571.0
2020-12-14 14:10:00,105.08,105.11,105.02,105.05,36632.0,87.7863,87.8114,87.7362,87.7613,36632.0
2020-12-14 14:15:00,105.08,105.13,105.03,105.08,25585.0,87.7863,87.8281,87.7446,87.7863,25585.0
2020-12-14 14:20:00,105.06,105.1,104.95,104.98,28428.0,87.7696,87.803,87.6777,87.7028,28428.0
2020-12-14 14:25:00,104.97,104.98,104.85,104.86,36565.0,87.6944,87.7028,87.5942,87.6025,36565.0
2020-12-14 14:30:00,104.84,104.86,104.67,104.69,57469.0,87.5858,87.6025,87.4438,87.4605,57469.0
2020-12-14 14:35:00,104.69,104.75,104.6,104.63,42023.0,87.4605,87.5106,87.3853,87.4104,42023.0
2020-12-14 14:40:00,104.64,104.71,104.61,104.67,46944.0,87.4187,87.4772,87.3937,87.4438,46944.0
2020-12-14 14:45:00,104.68,104.84,104.65,104.77,55024.0,87.4522,87.5858,87.4271,87.5273,55024.0
2020-12-14 14:50:00,104.77,104.84,104.73,104.77,43003.0,87.5273,87.5858,87.4939,87.5273,43003.0
2020-12-14 14:55:00,104.76,104.88,104.75,104.8,33056.0,87.519,87.6192,87.5106,87.5524,33056.0
2020-12-14 15:00:00,104.79,104.85,104.75,104.77,36911.0,87.5441,87.5942,87.5106,87.5273,36911.0
2020-12-14 15:05:00,104.78,104.87,104.75,104.85,55933.0,87.5357,87.6109,87.5106,87.5942,55933.0
2020-12-14 15:10:00,104.85,104.97,104.81,104.85,40208.0,87.5942,87.6944,87.5608,87.5942,40208.0
2020-12-14 15:15:00,104.85,104.88,104.75,104.77,51197.0,87.5942,87.6192,87.5106,87.5273,51197.0
2020-12-14 15:20:00,104.77,104.87,104.76,104.83,44708.0,87.5273,87.6109,87.519,87.5775,44708.0
2020-12-14 15:25:00,104.84,104.97,104.82,104.91,60048.0,87.5858,87.6944,87.5691,87.6443,60048.0
2020-12-14 15:30:00,104.92,104.94,104.65,104.68,87531.0,87.6527,87.6694,87.4271,87.4522,87531.0
2020-12-14 15:35:00,104.68,104.8,104.45,104.45,110531.0,87.4522,87.5524,87.26,87.26,110531.0
2020-12-14 15:40:00,104.45,104.51,104.4,104.44,111422.0,87.26,87.3101,87.2182,87.2517,111422.0
2020-12-14 15:45:00,104.44,104.54,104.41,104.44,99691.0,87.2517,87.3352,87.2266,87.2517,99691.0
2020-12-14 15:50:00,104.44,104.56,104.29,104.54,174025.0,87.2517,87.3519,87.1263,87.3352,174025.0
2020-12-14 15:55:00,104.54,104.55,104.09,104.11,366825.0,87.3352,87.3436,86.9593,86.976,366825.0
2020-12-15 09:30:00,105.44,105.45,104.37,104.39,169932.0,88.0871,88.0954,87.1932,87.2099,169932.0
2020-12-15 09:35:00,104.44,104.73,104.2,104.54,93087.0,87.2517,87.4939,87.0512,87.3352,93087.0
2020-12-15 09:40:00,104.54,104.63,104.36,104.53,57606.0,87.3352,87.4104,87.1848,87.3268,57606.0
2020-12-15 09:45:00,104.54,104.73,104.43,104.59,52177.0,87.3352,87.4939,87.2433,87.377,52177.0
2020-12-15 09:50:00,104.57,104.63,104.44,104.58,47213.0,87.3603,87.4104,87.2517,87.3686,47213.0
2020-12-15 09:55:00,104.6,104.6,104.12,104.22,73137.0,87.3853,87.3853,86.9843,87.0679,73137.0
2020-12-15 10:00:00,104.21,104.4,104.03,104.08,67006.0,87.0595,87.2182,86.9091,86.9509,67006.0
2020-12-15 10:05:00,104.11,104.15,103.86,103.98,86991.0,86.976,87.0094,86.7671,86.8674,86991.0
2020-12-15 10:10:00,103.98,104.21,103.95,104.2,55001.0,86.8674,87.0595,86.8423,87.0512,55001.0
2020-12-15 10:15:00,104.22,104.23,103.97,103.97,51015.0,87.0679,87.0762,86.859,86.859,51015.0
2020-12-15 10:20:00,103.98,104.07,103.91,104.05,41405.0,86.8674,86.9426,86.8089,86.9258,41405.0
2020-12-15 10:25:00,104.05,104.06,103.98,103.99,31538.0,86.9258,86.9342,86.8674,86.8757,31538.0
2020-12-15 10:30:00,103.99,103.99,103.81,103.86,58936.0,86.8757,86.8757,86.7253,86.7671,58936.0
2020-12-15 10:35:00,103.85,103.91,103.75,103.8,44837.0,86.7588,86.8089,86.6752,86.717,44837.0
2020-12-15 10:40:00,103.79,103.81,103.61,103.66,55838.0,86.7086,86.7253,86.5583,86.6,55838.0
2020-12-15 10:45:00,103.65,103.69,103.58,103.6,39552.0,86.5917,86.6251,86.5332,86.5499,39552.0
2020-12-15 10:50:00,103.6,103.63,103.45,103.5,70620.0,86.5499,86.575,86.4246,86.4664,70620.0
2020-12-15 10:55:00,103.5,103.54,103.47,103.52,69240.0,86.4664,86.4998,86.4413,86.4831,69240.0
2020-12-15 11:00:00,103.5,103.58,103.45,103.51,59947.0,86.4664,86.5332,86.4246,86.4747,59947.0
2020-12-15 11:05:00,103.51,103.63,103.41,103.6,82829.0,86.4747,86.575,86.3912,86.5499,82829.0
2020-12-15 11:10:00,103.59,103.74,103.49,103.62,57584.0,86.5415,86.6669,86.458,86.5666,57584.0
2020-12-15 11:15:00,103.59,103.81,103.59,103.72,77283.0,86.5415,86.7253,86.5415,86.6502,77283.0
2020-12-15 11:20:00,103.72,103.83,103.51,103.54,80784.0,86.6502,86.742,86.4747,86.4998,80784.0
2020-12-15 11:25:00,103.55,103.55,103.32,103.35,121682.0,86.5081,86.5081,86.316,86.341,121682.0
2020-12-15 11:30:00,103.35,103.53,103.28,103.44,77958.0,86.341,86.4914,86.2826,86.4162,77958.0
2020-12-15 11:35:00,103.44,103.46,103.28,103.33,61660.0,86.4162,86.4329,86.2826,86.3243,61660.0
2020-12-15 11:40:00,103.34,103.46,103.33,103.43,74751.0,86.3327,86.4329,86.3243,86.4079,74751.0
2020-12-15 11:45:00,103.43,103.65,103.4,103.62,72390.0,86.4079,86.5917,86.3828,86.5666,72390.0
2020-12-15 11:50:00,103.62,103.64,103.42,103.45,30757.0,86.5666,86.5833,86.3995,86.4246,30757.0
2020-12-15 11:55:00,103.43,103.51,103.37,103.5,44672.0,86.4079,86.4747,86.3578,86.4664,44672.0
2020-12-15 12:00:00,103.5,103.68,103.49,103.68,30547.0,86.4664,86.6167,86.458,86.6167,30547.0
2020-12-15 12:05:00,103.68,103.68,103.5,103.51,191875.0,86.6167,86.6167,86.4664,86.4747,191875.0
2020-12-15 12:10:00,103.52,103.53,103.41,103.44,58147.0,86.4831,86.4914,86.3912,86.4162,58147.0
2020-12-15 12:15:00,103.43,103.49,103.4,103.47,103915.0,86.4079,86.458,86.3828,86.4413,103915.0
2020-12-15 12:20:00,103.47,103.58,103.45,103.55,70684.0,86.4413,86.5332,86.4246,86.5081,70684.0
2020-12-15 12:25:00,103.54,103.69,103.54,103.61,31344.0,86.4998,86.6251,86.4998,86.5583,31344.0
2020-12-15 12:30:00,103.62,103.7,103.54,103.57,136783.0,86.5666,86.6334,86.4998,86.5248,136783.0
2020-12-15 12:35:00,103.58,103.61,103.51,103.58,140813.0,86.5332,86.5583,86.4747,86.5332,140813.0
2020-12-15 12:40:00,103.59,103.83,103.54,103.71,72999.0,86.5415,86.742,86.4998,86.6418,72999.0
2020-12-15 12:45:00,103.73,103.74,103.58,103.61,99856.0,86.6585,86.6669,86.5332,86.5583,99856.0
2020-12-15 12:50:00,103.61,103.64,103.52,103.59,123036.0,86.5583,86.5833,86.4831,86.5415,123036.0
2020-12-15 12:55:00,103.6,103.69,103.58,103.66,68299.0,86.5499,86.6251,86.5332,86.6,68299.0
2020-12-15 13:00:00,103.66,103.84,103.65,103.79,154537.0,86.6,86.7504,86.5917,86.7086,154537.0
2020-12-15 13:05:00,103.79,104.01,103.76,103.95,58348.0,86.7086,86.8924,86.6836,86.8423,58348.0
2020-12-15 13:10:00,103.96,103.99,103.91,103.94,32332.0,86.8507,86.8757,86.8089,86.8339,32332.0
2020-12-15 13:15:00,103.93,103.94,103.83,103.85,54672.0,86.8256,86.8339,86.742,86.7588,54672.0
2020-12-15 13:20:00,103.86,103.87,103.71,103.72,47760.0,86.7671,86.7755,86.6418,86.6502,47760.0
2020-12-15 13:25:00,103.72,103.72,103.66,103.71,48816.0,86.6502,86.6502,86.6,86.6418,48816.0
2020-12-15 13:30:00,103.72,103.78,103.63,103.64,35303.0,86.6502,86.7003,86.575,86.5833,35303.0
2020-12-15 13:35:00,103.63,103.67,103.59,103.61,54677.0,86.575,86.6084,86.5415,86.5583,54677.0
2020-12-15 13:40:00,103.62,103.65,103.56,103.57,25677.0,86.5666,86.5917,86.5165,86.5248,25677.0
2020-12-15 13:45:00,103.58,103.6,103.54,103.55,45672.0,86.5332,86.5499,86.4998,86.5081,45672.0
2020-12-15 13:50:00,103.55,103.61,103.51,103.54,60033.0,86.5081,86.5583,86.4747,86.4998,60033.0
2020-12-15 13:55:00,103.55,103.59,103.5,103.57,131948.0,86.5081,86.5415,86.4664,86.5248,131948.0
2020-12-15 14:00:00,103.57,103.67,103.54,103.55,123292.0,86.5248,86.6084,86.4998,86.5081,123292.0
2020-12-15 14:05:00,103.55,103.61,103.51,103.6,116901.0,86.5081,86.5583,86.4747,86.5499,116901.0
2020-12-15 14:10:00,103.6,103.67,103.52,103.59,152053.0,86.5499,86.6084,86.4831,86.5415,152053.0
2020-12-15 14:15:00,103.6,103.65,103.56,103.59,188061.0,86.5499,86.5917,86.5165,86.5415,188061.0
2020-12-15 14:20:00,103.59,103.6,103.51,103.53,108565.0,86.5415,86.5499,86.4747,86.4914,108565.0
2020-12-15 14:25:00,103.54,103.59,103.49,103.5,109743.0,86.4998,86.5415,86.458,86.4664,109743.0
2020-12-15 14:30:00,103.5,103.51,103.38,103.39,142798.0,86.4664,86.4747,86.3661,86.3745,142798.0
2020-12-15 14:35:00,103.39,103.41,103.33,103.34,93790.0,86.3745,86.3912,86.3243,86.3327,93790.0
2020-12-15 14:40:00,103.34,103.44,103.31,103.32,113332.0,86.3327,86.4162,86.3076,86.316,113332.0
2020-12-15 14:45:00,103.33,103.41,103.3,103.36,111363.0,86.3243,86.3912,86.2993,86.3494,111363.0
2020-12-15 14:50:00,103.35,103.36,103.24,103.24,116507.0,86.341,86.3494,86.2491,86.2491,116507.0
2020-12-15 14:55:00,103.25,103.27,103.17,103.2,93510.0,86.2575,86.2742,86.1907,86.2157,93510.0
2020-12-15 15:00:00,103.2,103.48,103.18,103.26,99615.0,86.2157,86.4497,86.199,86.2659,99615.0
2020-12-15 15:05:00,103.26,103.3,103.14,103.15,144986.0,86.2659,86.2993,86.1656,86.174,144986.0
2020-12-15 15:10:00,103.16,103.23,103.07,103.1,145658.0,86.1823,86.2408,86.1071,86.1322,145658.0
2020-12-15 15:15:00,103.08,103.1,103.02,103.1,130090.0,86.1155,86.1322,86.0654,86.1322,130090.0
2020-12-15 15:20:00,103.11,103.11,103.04,103.09,89861.0,86.1405,86.1405,86.0821,86.1238,89861.0
2020-12-15 15:25:00,103.09,103.09,102.9,102.91,223933.0,86.1238,86.1238,85.9651,85.9735,223933.0
2020-12-15 15:30:00,102.91,102.93,102.77,102.79,194292.0,85.9735,85.9902,85.8565,85.8732,194292.0
2020-12-15 15:35:00,102.79,102.89,102.68,102.68,309038.0,85.8732,85.9568,85.7813,85.7813,309038.0
2020-12-15 15:40:00,102.67,102.87,102.63,102.67,266751.0,85.773,85.94,85.7395,85.773,266751.0
2020-12-15 15:45:00,102.67,102.7,102.6,102.63,166232.0,85.773,85.798,85.7145,85.7395,166232.0
2020-12-15 15:50:00,102.63,102.63,102.32,102.39,359635.0,85.7395,85.7395,85.4806,85.539,359635.0
2020-12-15 15:55:00,102.39,102.84,102.38,102.84,475236.0,85.539,85.915,85.5307,85.915,475236.0
2020-12-16 09:30:00,102.5,102.8,102.25,102.47,496753.0,85.6309,85.8816,85.4221,85.6059,496753.0
2020-12-16 09:35:00,102.5,102.62,102.07,102.14,102486.0,85.6309,85.7312,85.2717,85.3302,102486.0
2020-12-16 09:40:00,102.12,102.26,101.9,102.22,120357.0,85.3135,85.4304,85.1297,85.397,120357.0
2020-12-16 09:45:00,102.2,102.21,102.0,102.1,52422.0,85.3803,85.3887,85.2132,85.2968,52422.0
2020-12-16 09:50:00,102.09,102.11,101.91,102.06,80694.0,85.2884,85.3051,85.138,85.2633,80694.0
2020-12-16 09:55:00,102.05,102.69,102.02,102.69,125102.0,85.255,85.7897,85.2299,85.7897,125102.0
2020-12-16 10:00:00,102.67,102.67,102.29,102.3,94947.0,85.773,85.773,85.4555,85.4639,94947.0
2020-12-16 10:05:00,102.31,102.83,102.3,102.82,110389.0,85.4722,85.9066,85.4639,85.8983,110389.0
2020-12-16 10:10:00,102.83,103.08,102.71,103.03,111752.0,85.9066,86.1155,85.8064,86.0737,111752.0
2020-12-16 10:15:00,103.05,103.22,103.02,103.21,94816.0,86.0904,86.2324,86.0654,86.2241,94816.0
2020-12-16 10:20:00,103.22,103.62,103.2,103.61,89459.0,86.2324,86.5666,86.2157,86.5583,89459.0
2020-12-16 10:25:00,103.59,103.73,103.36,103.49,113097.0,86.5415,86.6585,86.3494,86.458,113097.0
2020-12-16 10:30:00,103.48,103.48,103.19,103.27,86505.0,86.4497,86.4497,86.2074,86.2742,86505.0
2020-12-16 10:35:00,103.27,103.4,103.27,103.33,45939.0,86.2742,86.3828,86.2742,86.3243,45939.0
2020-12-16 10:40:00,103.34,103.39,103.22,103.22,27729.0,86.3327,86.3745,86.2324,86.2324,27729.0
2020-12-16 10:45:00,103.22,103.35,103.17,103.25,52649.0,86.2324,86.341,86.1907,86.2575,52649.0
2020-12-16 10:50:00,103.24,103.36,103.23,103.31,38055.0,86.2491,86.3494,86.2408,86.3076,38055.0
2020-12-16 10:55:00,103.3,103.35,103.23,103.28,97915.0,86.2993,86.341,86.2408,86.2826,97915.0
2020-12-16 11:00:00,103.28,103.51,103.26,103.47,53223.0,86.2826,86.4747,86.2659,86.4413,53223.0
2020-12-16 11:05:00,103.48,103.81,103.46,103.78,72319.0,86.4497,86.7253,86.4329,86.7003,72319.0
2020-12-16 11:10:00,103.78,103.89,103.58,103.62,47553.0,86.7003,86.7922,86.5332,86.5666,47553.0
2020-12-16 11:15:00,103.6,103.67,103.52,103.57,31441.0,86.5499,86.6084,86.4831,86.5248,31441.0
2020-12-16 11:20:00,103.57,103.6,103.5,103.5,41984.0,86.5248,86.5499,86.4664,86.4664,41984.0
2020-12-16 11:25:00,103.5,103.53,103.39,103.51,65316.0,86.4664,86.4914,86.3745,86.4747,65316.0
2020-12-16 11:30:00,103.52,103.76,103.47,103.76,35432.0,86.4831,86.6836,86.4413,86.6836,35432.0
2020-12-16 11:35:00,103.76,103.86,103.69,103.81,68896.0,86.6836,86.7671,86.6251,86.7253,68896.0
2020-12-16 11:40:00,103.81,103.81,103.64,103.73,29664.0,86.7253,86.7253,86.5833,86.6585,29664.0
2020-12-16 11:45:00,103.74,103.79,103.55,103.6,39336.0,86.6669,86.7086,86.5081,86.5499,39336.0
2020-12-16 11:50:00,103.6,103.6,103.41,103.51,31866.0,86.5499,86.5499,86.3912,86.4747,31866.0
2020-12-16 11:55:00,103.51,103.52,103.38,103.44,33112.0,86.4747,86.4831,86.3661,86.4162,33112.0
2020-12-16 12:00:00,103.44,103.68,103.41,103.68,33253.0,86.4162,86.6167,86.3912,86.6167,33253.0
2020-12-16 12:05:00,103.67,103.79,103.65,103.77,29430.0,86.6084,86.7086,86.5917,86.6919,29430.0
2020-12-16 12:10:00,103.77,103.77,103.67,103.7,31512.0,86.6919,86.6919,86.6084,86.6334,31512.0
2020-12-16 12:15:00,103.71,103.9,103.71,103.87,51925.0,86.6418,86.8005,86.6418,86.7755,51925.0
2020-12-16 12:20:00,103.86,103.92,103.74,103.79,60238.0,86.7671,86.8172,86.6669,86.7086,60238.0
2020-12-16 12:25:00,103.78,103.78,103.67,103.7,35907.0,86.7003,86.7003,86.6084,86.6334,35907.0
2020-12-16 12:30:00,103.7,103.71,103.47,103.47,151561.0,86.6334,86.6418,86.4413,86.4413,151561.0
2020-12-16 12:35:00,103.47,103.56,103.44,103.49,35063.0,86.4413,86.5165,86.4162,86.458,35063.0
2020-12-16 12:40:00,103.49,103.51,103.4,103.41,36966.0,86.458,86.4747,86.3828,86.3912,36966.0
2020-12-16 12:45:00,103.43,103.49,103.36,103.36,30700.0,86.4079,86.458,86.3494,86.3494,30700.0
2020-12-16 12:50:00,103.35,103.43,103.3,103.42,38110.0,86.341,86.4079,86.2993,86.3995,38110.0
2020-12-16 12:55:00,103.45,103.75,103.41,103.75,55271.0,86.4246,86.6752,86.3912,86.6752,55271.0
2020-12-16 13:00:00,103.75,103.76,103.62,103.64,48935.0,86.6752,86.6836,86.5666,86.5833,48935.0
2020-12-16 13:05:00,103.65,103.72,103.6,103.65,28852.0,86.5917,86.6502,86.5499,86.5917,28852.0
2020-12-16 13:10:00,103.66,103.93,103.63,103.91,34680.0,86.6,86.8256,86.575,86.8089,34680.0
2020-12-16 13:15:00,103.92,104.04,103.88,104.02,46770.0,86.8172,86.9175,86.7838,86.9008,46770.0
2020-12-16 13:20:00,104.02,104.06,103.9,103.98,43333.0,86.9008,86.9342,86.8005,86.8674,43333.0
2020-12-16 13:25:00,103.98,104.14,103.96,104.12,80152.0,86.8674,87.001,86.8507,86.9843,80152.0
2020-12-16 13:30:00,104.13,104.2,104.1,104.19,63421.0,86.9927,87.0512,86.9676,87.0428,63421.0
2020-12-16 13:35:00,104.19,104.25,104.0,104.16,57649.0,87.0428,87.0929,86.8841,87.0177,57649.0
2020-12-16 13:40:00,104.15,104.19,104.13,104.19,42081.0,87.0094,87.0428,86.9927,87.0428,42081.0
2020-12-16 13:45:00,104.17,104.24,104.1,104.17,47034.0,87.0261,87.0846,86.9676,87.0261,47034.0
2020-12-16 13:50:00,104.17,104.21,103.95,103.96,29969.0,87.0261,87.0595,86.8423,86.8507,29969.0
2020-12-16 13:55:00,103.97,104.03,103.7,103.77,53041.0,86.859,86.9091,86.6334,86.6919,53041.0
2020-12-16 14:00:00,103.82,104.13,103.75,104.03,68127.0,86.7337,86.9927,86.6752,86.9091,68127.0
2020-12-16 14:05:00,104.03,104.16,103.94,104.09,59455.0,86.9091,87.0177,86.8339,86.9593,59455.0
2020-12-16 14:10:00,104.09,104.19,104.05,104.17,52306.0,86.9593,87.0428,86.9258,87.0261,52306.0
2020-12-16 14:15:00,104.16,104.19,104.06,104.18,51126.0,87.0177,87.0428,86.9342,87.0344,51126.0
2020-12-16 14:20:00,104.16,104.23,104.1,104.21,56933.0,87.0177,87.0762,86.9676,87.0595,56933.0
2020-12-16 14:25:00,104.19,104.43,104.17,104.33,99086.0,87.0428,87.2433,87.0261,87.1598,99086.0
2020-12-16 14:30:00,104.34,104.49,104.3,104.4,101481.0,87.1681,87.2934,87.1347,87.2182,101481.0
2020-12-16 14:35:00,104.41,104.78,104.41,104.77,89990.0,87.2266,87.5357,87.2266,87.5273,89990.0
2020-12-16 14:40:00,104.77,104.93,104.73,104.9,108110.0,87.5273,87.661,87.4939,87.636,108110.0
2020-12-16 14:45:00,104.89,105.02,104.87,105.0,72211.0,87.6276,87.7362,87.6109,87.7195,72211.0
2020-12-16 14:50:00,105.01,105.14,104.95,105.05,78508.0,87.7278,87.8365,87.6777,87.7613,78508.0
2020-12-16 14:55:00,105.03,105.09,104.91,105.01,58863.0,87.7446,87.7947,87.6443,87.7278,58863.0
2020-12-16 15:00:00,105.02,105.02,104.91,104.96,50967.0,87.7362,87.7362,87.6443,87.6861,50967.0
2020-12-16 15:05:00,104.97,105.0,104.87,104.95,53906.0,87.6944,87.7195,87.6109,87.6777,53906.0
2020-12-16 15:10:00,104.94,105.08,104.9,105.02,61167.0,87.6694,87.7863,87.636,87.7362,61167.0
2020-12-16 15:15:00,105.02,105.14,104.99,105.12,48266.0,87.7362,87.8365,87.7111,87.8197,48266.0
2020-12-16 15:20:00,105.11,105.31,105.11,105.28,77219.0,87.8114,87.9785,87.8114,87.9534,77219.0
2020-12-16 15:25:00,105.28,105.37,105.18,105.26,107040.0,87.9534,88.0286,87.8699,87.9367,107040.0
2020-12-16 15:30:00,105.25,105.41,105.17,105.24,96924.0,87.9284,88.062,87.8615,87.92,96924.0
2020-12-16 15:35:00,105.24,105.37,105.23,105.32,105669.0,87.92,88.0286,87.9116,87.9868,105669.0
2020-12-16 15:40:00,105.34,105.35,105.24,105.31,119875.0,88.0035,88.0119,87.92,87.9785,119875.0
2020-12-16 15:45:00,105.32,105.32,104.87,104.98,169576.0,87.9868,87.9868,87.6109,87.7028,169576.0
2020-12-16 15:50:00,104.98,104.98,104.75,104.77,148653.0,87.7028,87.7028,87.5106,87.5273,148653.0
2020-12-16 15:55:00,104.77,105.04,104.6,104.66,720193.0,87.5273,87.7529,87.3853,87.4355,720193.0
2020-12-17 09:30:00,104.86,105.5,104.74,104.78,189872.0,87.6025,88.1372,87.5023,87.5357,189872.0
2020-12-17 09:35:00,104.74,105.01,104.53,104.86,66962.0,87.5023,87.7278,87.3268,87.6025,66962.0
2020-12-17 09:40:00,104.85,104.88,104.43,104.47,71656.0,87.5942,87.6192,87.2433,87.2767,71656.0
2020-12-17 09:45:00,104.47,104.71,104.41,104.42,47429.0,87.2767,87.4772,87.2266,87.2349,47429.0
2020-12-17 09:50:00,104.42,104.56,104.31,104.44,34914.0,87.2349,87.3519,87.1431,87.2517,34914.0
2020-12-17 09:55:00,104.43,104.56,104.36,104.44,19522.0,87.2433,87.3519,87.1848,87.2517,19522.0
2020-12-17 10:00:00,104.43,104.54,104.2,104.4,50699.0,87.2433,87.3352,87.0512,87.2182,50699.0
2020-12-17 10:05:00,104.41,104.49,104.35,104.41,42637.0,87.2266,87.2934,87.1765,87.2266,42637.0
2020-12-17 10:10:00,104.39,104.49,104.35,104.38,32662.0,87.2099,87.2934,87.1765,87.2015,32662.0
2020-12-17 10:15:00,104.37,104.5,104.25,104.5,31878.0,87.1932,87.3018,87.0929,87.3018,31878.0
2020-12-17 10:20:00,104.53,104.53,104.31,104.36,32175.0,87.3268,87.3268,87.1431,87.1848,32175.0
2020-12-17 10:25:00,104.35,104.35,104.14,104.2,47286.0,87.1765,87.1765,87.001,87.0512,47286.0
2020-12-17 10:30:00,104.17,104.48,104.17,104.38,39702.0,87.0261,87.2851,87.0261,87.2015,39702.0
2020-12-17 10:35:00,104.36,104.36,104.16,104.18,30947.0,87.1848,87.1848,87.0177,87.0344,30947.0
2020-12-17 10:40:00,104.17,104.28,104.11,104.21,33966.0,87.0261,87.118,86.976,87.0595,33966.0
2020-12-17 10:45:00,104.21,104.36,104.21,104.29,27803.0,87.0595,87.1848,87.0595,87.1263,27803.0
2020-12-17 10:50:00,104.3,104.33,104.19,104.32,123805.0,87.1347,87.1598,87.0428,87.1514,123805.0
2020-12-17 10:55:00,104.3,104.32,104.15,104.17,32273.0,87.1347,87.1514,87.0094,87.0261,32273.0
2020-12-17 11:00:00,104.19,104.27,104.14,104.2,54553.0,87.0428,87.1096,87.001,87.0512,54553.0
2020-12-17 11:05:00,104.18,104.43,104.17,104.41,30504.0,87.0344,87.2433,87.0261,87.2266,30504.0
2020-12-17 11:10:00,104.42,104.53,104.32,104.52,25175.0,87.2349,87.3268,87.1514,87.3185,25175.0
2020-12-17 11:15:00,104.51,104.68,104.49,104.6,23653.0,87.3101,87.4522,87.2934,87.3853,23653.0
2020-12-17 11:20:00,104.6,104.72,104.54,104.65,31167.0,87.3853,87.4856,87.3352,87.4271,31167.0
2020-12-17 11:25:00,104.66,104.66,104.45,104.48,26897.0,87.4355,87.4355,87.26,87.2851,26897.0
2020-12-17 11:30:00,104.48,104.48,104.33,104.37,39403.0,87.2851,87.2851,87.1598,87.1932,39403.0
2020-12-17 11:35:00,104.37,104.46,104.35,104.4,34151.0,87.1932,87.2684,87.1765,87.2182,34151.0
2020-12-17 11:40:00,104.4,104.6,104.4,104.53,27955.0,87.2182,87.3853,87.2182,87.3268,27955.0
2020-12-17 11:45:00,104.53,104.55,104.42,104.51,15552.0,87.3268,87.3436,87.2349,87.3101,15552.0
2020-12-17 11:50:00,104.51,104.56,104.49,104.49,29131.0,87.3101,87.3519,87.2934,87.2934,29131.0
2020-12-17 11:55:00,104.47,104.64,104.47,104.64,17737.0,87.2767,87.4187,87.2767,87.4187,17737.0
2020-12-17 12:00:00,104.62,104.64,104.57,104.61,16443.0,87.402,87.4187,87.3603,87.3937,16443.0
2020-12-17 12:05:00,104.58,104.7,104.53,104.66,29062.0,87.3686,87.4689,87.3268,87.4355,29062.0
2020-12-17 12:10:00,104.66,104.67,104.56,104.57,22162.0,87.4355,87.4438,87.3519,87.3603,22162.0
2020-12-17 12:15:00,104.57,104.64,104.52,104.62,23032.0,87.3603,87.4187,87.3185,87.402,23032.0
2020-12-17 12:20:00,104.61,104.67,104.61,104.62,61097.0,87.3937,87.4438,87.3937,87.402,61097.0
2020-12-17 12:25:00,104.62,104.65,104.56,104.56,20732.0,87.402,87.4271,87.3519,87.3519,20732.0
2020-12-17 12:30:00,104.57,104.6,104.36,104.45,48561.0,87.3603,87.3853,87.1848,87.26,48561.0
2020-12-17 12:35:00,104.44,104.46,104.21,104.24,47388.0,87.2517,87.2684,87.0595,87.0846,47388.0
2020-12-17 12:40:00,104.25,104.35,104.14,104.34,35905.0,87.0929,87.1765,87.001,87.1681,35905.0
2020-12-17 12:45:00,104.33,104.39,104.22,104.29,28880.0,87.1598,87.2099,87.0679,87.1263,28880.0
2020-12-17 12:50:00,104.29,104.48,104.28,104.47,14573.0,87.1263,87.2851,87.118,87.2767,14573.0
2020-12-17 12:55:00,104.48,104.6,104.33,104.55,53874.0,87.2851,87.3853,87.1598,87.3436,53874.0
2020-12-17 13:00:00,104.55,104.64,104.38,104.5,32342.0,87.3436,87.4187,87.2015,87.3018,32342.0
2020-12-17 13:05:00,104.49,104.51,104.37,104.45,26645.0,87.2934,87.3101,87.1932,87.26,26645.0
2020-12-17 13:10:00,104.45,104.47,104.28,104.3,46480.0,87.26,87.2767,87.118,87.1347,46480.0
2020-12-17 13:15:00,104.29,104.4,104.23,104.31,73677.0,87.1263,87.2182,87.0762,87.1431,73677.0
2020-12-17 13:20:00,104.3,104.37,104.29,104.34,29070.0,87.1347,87.1932,87.1263,87.1681,29070.0
2020-12-17 13:25:00,104.33,104.42,104.33,104.4,22479.0,87.1598,87.2349,87.1598,87.2182,22479.0
2020-12-17 13:30:00,104.38,104.43,104.31,104.35,28181.0,87.2015,87.2433,87.1431,87.1765,28181.0
2020-12-17 13:35:00,104.33,104.35,104.21,104.24,168758.0,87.1598,87.1765,87.0595,87.0846,168758.0
2020-12-17 13:40:00,104.24,104.29,104.22,104.23,24303.0,87.0846,87.1263,87.0679,87.0762,24303.0
2020-12-17 13:45:00,104.23,104.25,104.17,104.23,34496.0,87.0762,87.0929,87.0261,87.0762,34496.0
2020-12-17 13:50:00,104.23,104.48,104.22,104.42,28800.0,87.0762,87.2851,87.0679,87.2349,28800.0
2020-12-17 13:55:00,104.41,104.43,104.38,104.42,27877.0,87.2266,87.2433,87.2015,87.2349,27877.0
2020-12-17 14:00:00,104.43,104.69,104.4,104.67,33098.0,87.2433,87.4605,87.2182,87.4438,33098.0
2020-12-17 14:05:00,104.67,104.76,104.65,104.68,23352.0,87.4438,87.519,87.4271,87.4522,23352.0
2020-12-17 14:10:00,104.67,104.78,104.64,104.76,26442.0,87.4438,87.5357,87.4187,87.519,26442.0
2020-12-17 14:15:00,104.77,104.87,104.72,104.85,20698.0,87.5273,87.6109,87.4856,87.5942,20698.0
2020-12-17 14:20:00,104.85,104.95,104.82,104.89,24641.0,87.5942,87.6777,87.5691,87.6276,24641.0
2020-12-17 14:25:00,104.9,104.92,104.83,104.86,37096.0,87.636,87.6527,87.5775,87.6025,37096.0
2020-12-17 14:30:00,104.86,104.92,104.82,104.86,31421.0,87.6025,87.6527,87.5691,87.6025,31421.0
2020-12-17 14:35:00,104.86,104.92,104.78,104.78,58772.0,87.6025,87.6527,87.5357,87.5357,58772.0
2020-12-17 14:40:00,104.78,104.81,104.71,104.73,48195.0,87.5357,87.5608,87.4772,87.4939,48195.0
2020-12-17 14:45:00,104.72,104.79,104.68,104.7,42544.0,87.4856,87.5441,87.4522,87.4689,42544.0
2020-12-17 14:50:00,104.71,104.86,104.71,104.78,43904.0,87.4772,87.6025,87.4772,87.5357,43904.0
2020-12-17 14:55:00,104.78,104.9,104.75,104.85,47250.0,87.5357,87.636,87.5106,87.5942,47250.0
2020-12-17 15:00:00,104.85,104.85,104.73,104.77,44324.0,87.5942,87.5942,87.4939,87.5273,44324.0
2020-12-17 15:05:00,104.78,104.79,104.66,104.69,26952.0,87.5357,87.5441,87.4355,87.4605,26952.0
2020-12-17 15:10:00,104.7,104.8,104.65,104.73,33918.0,87.4689,87.5524,87.4271,87.4939,33918.0
2020-12-17 15:15:00,104.73,104.8,104.65,104.72,26257.0,87.4939,87.5524,87.4271,87.4856,26257.0
2020-12-17 15:20:00,104.72,104.86,104.7,104.81,37989.0,87.4856,87.6025,87.4689,87.5608,37989.0
2020-12-17 15:25:00,104.8,104.86,104.76,104.77,30778.0,87.5524,87.6025,87.519,87.5273,30778.0
2020-12-17 15:30:00,104.76,104.76,104.66,104.73,40276.0,87.519,87.519,87.4355,87.4939,40276.0
2020-12-17 15:35:00,104.74,104.78,104.7,104.7,73024.0,87.5023,87.5357,87.4689,87.4689,73024.0
2020-12-17 15:40:00,104.7,104.7,104.54,104.68,72370.0,87.4689,87.4689,87.3352,87.4522,72370.0
2020-12-17 15:45:00,104.69,104.74,104.62,104.69,88172.0,87.4605,87.5023,87.402,87.4605,88172.0
2020-12-17 15:50:00,104.7,104.82,104.68,104.82,109285.0,87.4689,87.5691,87.4522,87.5691,109285.0
2020-12-17 15:55:00,104.81,104.94,104.77,104.84,273834.0,87.5608,87.6694,87.5273,87.5858,273834.0
2020-12-18 09:30:00,105.03,105.06,104.6,104.7,1108579.0,87.7446,87.7696,87.3853,87.4689,1108579.0
2020-12-18 09:35:00,104.69,104.82,104.56,104.82,32971.0,87.4605,87.5691,87.3519,87.5691,32971.0
2020-12-18 09:40:00,104.8,104.81,104.38,104.38,27845.0,87.5524,87.5608,87.2015,87.2015,27845.0
2020-12-18 09:45:00,104.38,104.48,104.26,104.31,20673.0,87.2015,87.2851,87.1013,87.1431,20673.0
2020-12-18 09:50:00,104.33,104.34,104.0,104.02,39349.0,87.1598,87.1681,86.8841,86.9008,39349.0
2020-12-18 09:55:00,104.02,104.35,103.94,104.13,86503.0,86.9008,87.1765,86.8339,86.9927,86503.0
2020-12-18 10:00:00,104.14,104.17,103.82,103.96,61545.0,87.001,87.0261,86.7337,86.8507,61545.0
2020-12-18 10:05:00,103.99,104.37,103.93,104.35,62393.0,86.8757,87.1932,86.8256,87.1765,62393.0
2020-12-18 10:10:00,104.33,104.33,104.03,104.03,82781.0,87.1598,87.1598,86.9091,86.9091,82781.0
2020-12-18 10:15:00,104.05,104.06,103.72,103.72,41953.0,86.9258,86.9342,86.6502,86.6502,41953.0
2020-12-18 10:20:00,103.69,103.72,103.48,103.57,81863.0,86.6251,86.6502,86.4497,86.5248,81863.0
2020-12-18 10:25:00,103.57,103.71,103.48,103.61,62894.0,86.5248,86.6418,86.4497,86.5583,62894.0
2020-12-18 10:30:00,103.62,103.66,103.53,103.63,37292.0,86.5666,86.6,86.4914,86.575,37292.0
2020-12-18 10:35:00,103.61,103.68,103.5,103.63,61172.0,86.5583,86.6167,86.4664,86.575,61172.0
2020-12-18 10:40:00,103.63,103.7,103.4,103.43,68281.0,86.575,86.6334,86.3828,86.4079,68281.0
2020-12-18 10:45:00,103.44,103.57,103.41,103.51,40771.0,86.4162,86.5248,86.3912,86.4747,40771.0
2020-12-18 10:50:00,103.5,103.54,103.46,103.48,63733.0,86.4664,86.4998,86.4329,86.4497,63733.0
2020-12-18 10:55:00,103.5,103.53,103.4,103.48,56251.0,86.4664,86.4914,86.3828,86.4497,56251.0
2020-12-18 11:00:00,103.49,103.67,103.46,103.58,40199.0,86.458,86.6084,86.4329,86.5332,40199.0
2020-12-18 11:05:00,103.58,103.59,103.43,103.54,39624.0,86.5332,86.5415,86.4079,86.4998,39624.0
2020-12-18 11:10:00,103.54,103.56,103.45,103.46,44197.0,86.4998,86.5165,86.4246,86.4329,44197.0
2020-12-18 11:15:00,103.45,103.63,103.4,103.62,84404.0,86.4246,86.575,86.3828,86.5666,84404.0
2020-12-18 11:20:00,103.61,103.63,103.48,103.55,39413.0,86.5583,86.575,86.4497,86.5081,39413.0
2020-12-18 11:25:00,103.55,103.55,103.26,103.36,90447.0,86.5081,86.5081,86.2659,86.3494,90447.0
2020-12-18 11:30:00,103.34,103.48,103.33,103.48,40194.0,86.3327,86.4497,86.3243,86.4497,40194.0
2020-12-18 11:35:00,103.49,103.54,103.4,103.4,30725.0,86.458,86.4998,86.3828,86.3828,30725.0
2020-12-18 11:40:00,103.41,103.41,103.31,103.36,20699.0,86.3912,86.3912,86.3076,86.3494,20699.0
2020-12-18 11:45:00,103.35,103.49,103.33,103.4,21191.0,86.341,86.458,86.3243,86.3828,21191.0
2020-12-18 11:50:00,103.4,103.49,103.39,103.48,25580.0,86.3828,86.458,86.3745,86.4497,25580.0
2020-12-18 11:55:00,103.48,103.51,103.42,103.45,22148.0,86.4497,86.4747,86.3995,86.4246,22148.0
2020-12-18 12:00:00,103.46,103.46,103.32,103.41,31345.0,86.4329,86.4329,86.316,86.3912,31345.0
2020-12-18 12:05:00,103.4,103.4,103.31,103.32,21795.0,86.3828,86.3828,86.3076,86.316,21795.0
2020-12-18 12:10:00,103.31,103.38,103.31,103.38,16650.0,86.3076,86.3661,86.3076,86.3661,16650.0
2020-12-18 12:15:00,103.4,103.53,103.34,103.49,119008.0,86.3828,86.4914,86.3327,86.458,119008.0
2020-12-18 12:20:00,103.51,103.65,103.49,103.65,30993.0,86.4747,86.5917,86.458,86.5917,30993.0
2020-12-18 12:25:00,103.66,103.92,103.63,103.86,98665.0,86.6,86.8172,86.575,86.7671,98665.0
2020-12-18 12:30:00,103.86,103.87,103.76,103.79,21435.0,86.7671,86.7755,86.6836,86.7086,21435.0
2020-12-18 12:35:00,103.79,103.98,103.79,103.94,60609.0,86.7086,86.8674,86.7086,86.8339,60609.0
2020-12-18 12:40:00,103.92,103.96,103.87,103.9,16738.0,86.8172,86.8507,86.7755,86.8005,16738.0
2020-12-18 12:45:00,103.89,103.89,103.76,103.82,23198.0,86.7922,86.7922,86.6836,86.7337,23198.0
2020-12-18 12:50:00,103.83,103.87,103.69,103.69,19257.0,86.742,86.7755,86.6251,86.6251,19257.0
2020-12-18 12:55:00,103.69,103.7,103.6,103.66,222174.0,86.6251,86.6334,86.5499,86.6,222174.0
2020-12-18 13:00:00,103.66,103.71,103.59,103.61,29997.0,86.6,86.6418,86.5415,86.5583,29997.0
2020-12-18 13:05:00,103.6,103.69,103.59,103.67,27706.0,86.5499,86.6251,86.5415,86.6084,27706.0
2020-12-18 13:10:00,103.65,103.7,103.56,103.64,34265.0,86.5917,86.6334,86.5165,86.5833,34265.0
2020-12-18 13:15:00,103.64,103.64,103.52,103.53,26424.0,86.5833,86.5833,86.4831,86.4914,26424.0
2020-12-18 13:20:00,103.52,103.55,103.43,103.46,24945.0,86.4831,86.5081,86.4079,86.4329,24945.0
2020-12-18 13:25:00,103.48,103.54,103.46,103.51,15910.0,86.4497,86.4998,86.4329,86.4747,15910.0
2020-12-18 13:30:00,103.49,103.49,103.39,103.4,26596.0,86.458,86.458,86.3745,86.3828,26596.0
2020-12-18 13:35:00,103.4,103.41,103.3,103.31,32983.0,86.3828,86.3912,86.2993,86.3076,32983.0
2020-12-18 13:40:00,103.32,103.41,103.29,103.33,47737.0,86.316,86.3912,86.2909,86.3243,47737.0
2020-12-18 13:45:00,103.34,103.37,103.28,103.29,15462.0,86.3327,86.3578,86.2826,86.2909,15462.0
2020-12-18 13:50:00,103.28,103.32,103.2,103.24,28897.0,86.2826,86.316,86.2157,86.2491,28897.0
2020-12-18 13:55:00,103.25,103.3,103.23,103.28,17998.0,86.2575,86.2993,86.2408,86.2826,17998.0
2020-12-18 14:00:00,103.28,103.29,103.19,103.23,36032.0,86.2826,86.2909,86.2074,86.2408,36032.0
2020-12-18 14:05:00,103.24,103.39,103.24,103.33,37702.0,86.2491,86.3745,86.2491,86.3243,37702.0
2020-12-18 14:10:00,103.34,103.42,103.29,103.41,32166.0,86.3327,86.3995,86.2909,86.3912,32166.0
2020-12-18 14:15:00,103.39,103.49,103.28,103.49,38894.0,86.3745,86.458,86.2826,86.458,38894.0
2020-12-18 14:20:00,103.49,103.55,103.48,103.52,35563.0,86.458,86.5081,86.4497,86.4831,35563.0
2020-12-18 14:25:00,103.53,103.53,103.42,103.44,30289.0,86.4914,86.4914,86.3995,86.4162,30289.0
2020-12-18 14:30:00,103.45,103.53,103.43,103.45,27447.0,86.4246,86.4914,86.4079,86.4246,27447.0
2020-12-18 14:35:00,103.46,103.56,103.43,103.56,34860.0,86.4329,86.5165,86.4079,86.5165,34860.0
2020-12-18 14:40:00,103.55,103.56,103.3,103.3,34028.0,86.5081,86.5165,86.2993,86.2993,34028.0
2020-12-18 14:45:00,103.32,103.38,103.28,103.36,55752.0,86.316,86.3661,86.2826,86.3494,55752.0
2020-12-18 14:50:00,103.36,103.49,103.34,103.46,31165.0,86.3494,86.458,86.3327,86.4329,31165.0
2020-12-18 14:55:00,103.47,103.47,103.32,103.4,40701.0,86.4413,86.4413,86.316,86.3828,40701.0
2020-12-18 15:00:00,103.41,103.45,103.34,103.42,54474.0,86.3912,86.4246,86.3327,86.3995,54474.0
2020-12-18 15:05:00,103.42,103.5,103.4,103.45,42517.0,86.3995,86.4664,86.3828,86.4246,42517.0
2020-12-18 15:10:00,103.44,103.44,103.33,103.4,41256.0,86.4162,86.4162,86.3243,86.3828,41256.0
2020-12-18 15:15:00,103.38,103.56,103.38,103.5,39618.0,86.3661,86.5165,86.3661,86.4664,39618.0
2020-12-18 15:20:00,103.5,103.7,103.5,103.65,92926.0,86.4664,86.6334,86.4664,86.5917,92926.0
2020-12-18 15:25:00,103.65,103.92,103.53,103.92,104355.0,86.5917,86.8172,86.4914,86.8172,104355.0
2020-12-18 15:30:00,103.9,103.99,103.85,103.94,91036.0,86.8005,86.8757,86.7588,86.8339,91036.0
2020-12-18 15:35:00,103.93,103.94,103.81,103.88,55927.0,86.8256,86.8339,86.7253,86.7838,55927.0
2020-12-18 15:40:00,103.86,104.38,103.81,104.3,116221.0,86.7671,87.2015,86.7253,87.1347,116221.0
2020-12-18 15:45:00,104.3,104.55,104.29,104.49,130096.0,87.1347,87.3436,87.1263,87.2934,130096.0
2020-12-18 15:50:00,104.53,104.74,104.26,104.68,132638.0,87.3268,87.5023,87.1013,87.4522,132638.0
2020-12-18 15:55:00,104.71,104.93,104.24,104.46,475856.0,87.4772,87.661,87.0846,87.2684,475856.0
2020-12-21 09:30:00,102.76,103.0,102.19,102.26,236288.0,85.8481,86.0486,85.372,85.4304,236288.0
2020-12-21 09:35:00,102.24,102.55,101.97,102.27,186144.0,85.4137,85.6727,85.1882,85.4388,186144.0
2020-12-21 09:40:00,102.28,102.3,101.97,102.05,81060.0,85.4471,85.4639,85.1882,85.255,81060.0
2020-12-21 09:45:00,102.03,102.15,101.9,102.0,77743.0,85.2383,85.3385,85.1297,85.2132,77743.0
2020-12-21 09:50:00,102.01,102.55,102.0,102.3,72058.0,85.2216,85.6727,85.2132,85.4639,72058.0
2020-12-21 09:55:00,102.31,102.59,102.12,102.12,82036.0,85.4722,85.7061,85.3135,85.3135,82036.0
2020-12-21 10:00:00,102.16,102.4,101.86,101.92,98625.0,85.3469,85.5474,85.0963,85.1464,98625.0
2020-12-21 10:05:00,101.94,102.07,101.72,101.95,72218.0,85.1631,85.2717,84.9793,85.1715,72218.0
2020-12-21 10:10:00,101.94,102.14,101.87,102.06,51685.0,85.1631,85.3302,85.1046,85.2633,51685.0
2020-12-21 10:15:00,102.05,102.05,101.69,101.74,72392.0,85.255,85.255,84.9542,84.996,72392.0
2020-12-21 10:20:00,101.72,101.89,101.55,101.83,75886.0,84.9793,85.1213,84.8373,85.0712,75886.0
2020-12-21 10:25:00,101.83,101.9,101.7,101.73,33664.0,85.0712,85.1297,84.9626,84.9877,33664.0
2020-12-21 10:30:00,101.72,101.8,101.54,101.59,57250.0,84.9793,85.0461,84.8289,84.8707,57250.0
2020-12-21 10:35:00,101.6,101.87,101.59,101.87,38115.0,84.8791,85.1046,84.8707,85.1046,38115.0
2020-12-21 10:40:00,101.87,102.02,101.76,101.91,53910.0,85.1046,85.2299,85.0127,85.138,53910.0
2020-12-21 10:45:00,101.9,101.9,101.65,101.87,44450.0,85.1297,85.1297,84.9208,85.1046,44450.0
2020-12-21 10:50:00,101.89,101.93,101.71,101.91,67415.0,85.1213,85.1547,84.971,85.138,67415.0
2020-12-21 10:55:00,101.9,102.3,101.88,102.22,55414.0,85.1297,85.4639,85.113,85.397,55414.0
2020-12-21 11:00:00,102.19,102.67,102.18,102.58,39057.0,85.372,85.773,85.3636,85.6978,39057.0
2020-12-21 11:05:00,102.59,102.72,102.59,102.68,29306.0,85.7061,85.8147,85.7061,85.7813,29306.0
2020-12-21 11:10:00,102.68,102.69,102.49,102.55,33735.0,85.7813,85.7897,85.6226,85.6727,33735.0
2020-12-21 11:15:00,102.55,102.6,102.41,102.43,37286.0,85.6727,85.7145,85.5557,85.5725,37286.0
2020-12-21 11:20:00,102.42,102.62,102.38,102.58,24908.0,85.5641,85.7312,85.5307,85.6978,24908.0
2020-12-21 11:25:00,102.57,102.66,102.48,102.58,34335.0,85.6894,85.7646,85.6142,85.6978,34335.0
2020-12-21 11:30:00,102.58,102.82,102.57,102.73,69559.0,85.6978,85.8983,85.6894,85.8231,69559.0
2020-12-21 11:35:00,102.74,102.88,102.68,102.75,40276.0,85.8314,85.9484,85.7813,85.8398,40276.0
2020-12-21 11:40:00,102.76,102.88,102.75,102.84,27690.0,85.8481,85.9484,85.8398,85.915,27690.0
2020-12-21 11:45:00,102.84,102.99,102.83,102.95,30779.0,85.915,86.0403,85.9066,86.0069,30779.0
2020-12-21 11:50:00,102.96,103.11,102.93,103.09,33005.0,86.0152,86.1405,85.9902,86.1238,33005.0
2020-12-21 11:55:00,103.08,103.16,103.07,103.12,33201.0,86.1155,86.1823,86.1071,86.1489,33201.0
2020-12-21 12:00:00,103.13,103.39,103.13,103.37,28449.0,86.1573,86.3745,86.1573,86.3578,28449.0
2020-12-21 12:05:00,103.38,103.47,103.36,103.44,55162.0,86.3661,86.4413,86.3494,86.4162,55162.0
2020-12-21 12:10:00,103.43,103.53,103.4,103.4,34277.0,86.4079,86.4914,86.3828,86.3828,34277.0
2020-12-21 12:15:00,103.42,103.51,103.4,103.44,25561.0,86.3995,86.4747,86.3828,86.4162,25561.0
2020-12-21 12:20:00,103.43,103.55,103.42,103.53,22169.0,86.4079,86.5081,86.3995,86.4914,22169.0
2020-12-21 12:25:00,103.53,103.54,103.4,103.4,24739.0,86.4914,86.4998,86.3828,86.3828,24739.0
2020-12-21 12:30:00,103.41,103.51,103.39,103.43,27936.0,86.3912,86.4747,86.3745,86.4079,27936.0
2020-12-21 12:35:00,103.43,103.49,103.34,103.37,33193.0,86.4079,86.458,86.3327,86.3578,33193.0
2020-12-21 12:40:00,103.37,103.39,103.17,103.2,33610.0,86.3578,86.3745,86.1907,86.2157,33610.0
2020-12-21 12:45:00,103.2,103.28,103.18,103.24,34866.0,86.2157,86.2826,86.199,86.2491,34866.0
2020-12-21 12:50:00,103.24,103.46,103.2,103.41,39841.0,86.2491,86.4329,86.2157,86.3912,39841.0
2020-12-21 12:55:00,103.46,103.51,103.35,103.37,22023.0,86.4329,86.4747,86.341,86.3578,22023.0
2020-12-21 13:00:00,103.37,103.38,103.25,103.26,23838.0,86.3578,86.3661,86.2575,86.2659,23838.0
2020-12-21 13:05:00,103.27,103.47,103.25,103.47,19413.0,86.2742,86.4413,86.2575,86.4413,19413.0
2020-12-21 13:10:00,103.44,103.47,103.35,103.4,25017.0,86.4162,86.4413,86.341,86.3828,25017.0
2020-12-21 13:15:00,103.41,103.49,103.4,103.46,22836.0,86.3912,86.458,86.3828,86.4329,22836.0
2020-12-21 13:20:00,103.46,103.53,103.42,103.49,38317.0,86.4329,86.4914,86.3995,86.458,38317.0
2020-12-21 13:25:00,103.48,103.52,103.41,103.46,14798.0,86.4497,86.4831,86.3912,86.4329,14798.0
2020-12-21 13:30:00,103.46,103.57,103.45,103.52,22256.0,86.4329,86.5248,86.4246,86.4831,22256.0
2020-12-21 13:35:00,103.54,103.55,103.42,103.5,23415.0,86.4998,86.5081,86.3995,86.4664,23415.0
2020-12-21 13:40:00,103.5,103.66,103.48,103.63,28434.0,86.4664,86.6,86.4497,86.575,28434.0
2020-12-21 13:45:00,103.63,103.64,103.51,103.54,21343.0,86.575,86.5833,86.4747,86.4998,21343.0
2020-12-21 13:50:00,103.54,103.61,103.51,103.55,18473.0,86.4998,86.5583,86.4747,86.5081,18473.0
2020-12-21 13:55:00,103.54,103.59,103.48,103.52,28857.0,86.4998,86.5415,86.4497,86.4831,28857.0
2020-12-21 14:00:00,103.51,103.59,103.4,103.51,31774.0,86.4747,86.5415,86.3828,86.4747,31774.0
2020-12-21 14:05:00,103.5,103.53,103.42,103.5,30877.0,86.4664,86.4914,86.3995,86.4664,30877.0
2020-12-21 14:10:00,103.53,103.63,103.44,103.61,22614.0,86.4914,86.575,86.4162,86.5583,22614.0
2020-12-21 14:15:00,103.61,103.74,103.57,103.72,27026.0,86.5583,86.6669,86.5248,86.6502,27026.0
2020-12-21 14:20:00,103.71,103.84,103.68,103.8,27278.0,86.6418,86.7504,86.6167,86.717,27278.0
2020-12-21 14:25:00,103.79,103.86,103.78,103.83,43638.0,86.7086,86.7671,86.7003,86.742,43638.0
2020-12-21 14:30:00,103.81,103.87,103.76,103.79,36613.0,86.7253,86.7755,86.6836,86.7086,36613.0
2020-12-21 14:35:00,103.8,103.92,103.75,103.81,33540.0,86.717,86.8172,86.6752,86.7253,33540.0
2020-12-21 14:40:00,103.81,103.87,103.77,103.8,18549.0,86.7253,86.7755,86.6919,86.717,18549.0
2020-12-21 14:45:00,103.79,103.84,103.78,103.82,19993.0,86.7086,86.7504,86.7003,86.7337,19993.0
2020-12-21 14:50:00,103.83,103.89,103.82,103.85,21965.0,86.742,86.7922,86.7337,86.7588,21965.0
2020-12-21 14:55:00,103.85,103.9,103.79,103.8,23728.0,86.7588,86.8005,86.7086,86.717,23728.0
2020-12-21 15:00:00,103.81,103.86,103.72,103.76,31748.0,86.7253,86.7671,86.6502,86.6836,31748.0
2020-12-21 15:05:00,103.76,103.78,103.57,103.64,28393.0,86.6836,86.7003,86.5248,86.5833,28393.0
2020-12-21 15:10:00,103.63,103.68,103.55,103.67,37869.0,86.575,86.6167,86.5081,86.6084,37869.0
2020-12-21 15:15:00,103.65,103.65,103.53,103.55,30568.0,86.5917,86.5917,86.4914,86.5081,30568.0
2020-12-21 15:20:00,103.55,103.58,103.47,103.54,27504.0,86.5081,86.5332,86.4413,86.4998,27504.0
2020-12-21 15:25:00,103.55,103.63,103.54,103.61,34791.0,86.5081,86.575,86.4998,86.5583,34791.0
2020-12-21 15:30:00,103.61,103.62,103.42,103.43,48898.0,86.5583,86.5666,86.3995,86.4079,48898.0
2020-12-21 15:35:00,103.44,103.56,103.36,103.53,67675.0,86.4162,86.5165,86.3494,86.4914,67675.0
2020-12-21 15:40:00,103.55,103.64,103.41,103.43,61506.0,86.5081,86.5833,86.3912,86.4079,61506.0
2020-12-21 15:45:00,103.44,103.52,103.36,103.48,76269.0,86.4162,86.4831,86.3494,86.4497,76269.0
2020-12-21 15:50:00,103.48,103.52,103.26,103.42,100785.0,86.4497,86.4831,86.2659,86.3995,100785.0
2020-12-21 15:55:00,103.42,103.8,103.36,103.66,231362.0,86.3995,86.717,86.3494,86.6,231362.0
2020-12-22 09:30:00,103.41,103.5,102.83,102.83,127594.0,86.3912,86.4664,85.9066,85.9066,127594.0
2020-12-22 09:35:00,102.85,103.06,102.68,102.68,45254.0,85.9233,86.0988,85.7813,85.7813,45254.0
2020-12-22 09:40:00,102.68,102.85,102.58,102.74,56358.0,85.7813,85.9233,85.6978,85.8314,56358.0
2020-12-22 09:45:00,102.72,102.81,102.46,102.59,83159.0,85.8147,85.8899,85.5975,85.7061,83159.0
2020-12-22 09:50:00,102.58,102.68,102.48,102.53,35206.0,85.6978,85.7813,85.6142,85.656,35206.0
2020-12-22 09:55:00,102.51,102.58,102.25,102.36,43531.0,85.6393,85.6978,85.4221,85.514,43531.0
2020-12-22 10:00:00,102.35,102.4,102.15,102.36,41856.0,85.5056,85.5474,85.3385,85.514,41856.0
2020-12-22 10:05:00,102.35,102.4,102.01,102.23,71725.0,85.5056,85.5474,85.2216,85.4054,71725.0
2020-12-22 10:10:00,102.22,102.28,102.08,102.18,65958.0,85.397,85.4471,85.2801,85.3636,65958.0
2020-12-22 10:15:00,102.18,102.3,102.11,102.27,35897.0,85.3636,85.4639,85.3051,85.4388,35897.0
2020-12-22 10:20:00,102.3,102.46,102.29,102.44,40523.0,85.4639,85.5975,85.4555,85.5808,40523.0
2020-12-22 10:25:00,102.42,102.43,102.31,102.4,21886.0,85.5641,85.5725,85.4722,85.5474,21886.0
2020-12-22 10:30:00,102.42,102.44,102.3,102.38,25830.0,85.5641,85.5808,85.4639,85.5307,25830.0
2020-12-22 10:35:00,102.38,102.38,102.23,102.29,43273.0,85.5307,85.5307,85.4054,85.4555,43273.0
2020-12-22 10:40:00,102.28,102.35,102.21,102.21,22963.0,85.4471,85.5056,85.3887,85.3887,22963.0
2020-12-22 10:45:00,102.23,102.34,102.23,102.29,32829.0,85.4054,85.4973,85.4054,85.4555,32829.0
2020-12-22 10:50:00,102.28,102.44,102.21,102.41,47304.0,85.4471,85.5808,85.3887,85.5557,47304.0
2020-12-22 10:55:00,102.41,102.58,102.38,102.56,49008.0,85.5557,85.6978,85.5307,85.6811,49008.0
2020-12-22 11:00:00,102.58,102.61,102.5,102.54,20928.0,85.6978,85.7228,85.6309,85.6644,20928.0
2020-12-22 11:05:00,102.55,102.91,102.54,102.88,40839.0,85.6727,85.9735,85.6644,85.9484,40839.0
2020-12-22 11:10:00,102.89,102.94,102.81,102.84,37068.0,85.9568,85.9985,85.8899,85.915,37068.0
2020-12-22 11:15:00,102.84,102.99,102.65,102.86,121348.0,85.915,86.0403,85.7562,85.9317,121348.0
2020-12-22 11:20:00,102.87,102.9,102.79,102.86,19319.0,85.94,85.9651,85.8732,85.9317,19319.0
2020-12-22 11:25:00,102.85,102.88,102.71,102.79,29292.0,85.9233,85.9484,85.8064,85.8732,29292.0
2020-12-22 11:30:00,102.8,102.9,102.78,102.9,35945.0,85.8816,85.9651,85.8649,85.9651,35945.0
2020-12-22 11:35:00,102.9,102.98,102.84,102.92,27163.0,85.9651,86.0319,85.915,85.9818,27163.0
2020-12-22 11:40:00,102.92,102.93,102.71,102.73,30294.0,85.9818,85.9902,85.8064,85.8231,30294.0
2020-12-22 11:45:00,102.73,102.81,102.64,102.69,22170.0,85.8231,85.8899,85.7479,85.7897,22170.0
2020-12-22 11:50:00,102.67,102.68,102.57,102.65,22112.0,85.773,85.7813,85.6894,85.7562,22112.0
2020-12-22 11:55:00,102.65,102.75,102.62,102.63,29678.0,85.7562,85.8398,85.7312,85.7395,29678.0
2020-12-22 12:00:00,102.65,102.8,102.61,102.8,44197.0,85.7562,85.8816,85.7228,85.8816,44197.0
2020-12-22 12:05:00,102.8,102.8,102.66,102.7,35501.0,85.8816,85.8816,85.7646,85.798,35501.0
2020-12-22 12:10:00,102.71,102.77,102.66,102.7,19726.0,85.8064,85.8565,85.7646,85.798,19726.0
2020-12-22 12:15:00,102.69,102.74,102.65,102.72,19218.0,85.7897,85.8314,85.7562,85.8147,19218.0
2020-12-22 12:20:00,102.71,102.74,102.67,102.68,42906.0,85.8064,85.8314,85.773,85.7813,42906.0
2020-12-22 12:25:00,102.67,102.7,102.59,102.61,10636.0,85.773,85.798,85.7061,85.7228,10636.0
2020-12-22 12:30:00,102.61,102.64,102.48,102.54,18226.0,85.7228,85.7479,85.6142,85.6644,18226.0
2020-12-22 12:35:00,102.55,102.66,102.53,102.63,18226.0,85.6727,85.7646,85.656,85.7395,18226.0
2020-12-22 12:40:00,102.64,102.73,102.62,102.71,22802.0,85.7479,85.8231,85.7312,85.8064,22802.0
2020-12-22 12:45:00,102.72,102.74,102.64,102.68,14179.0,85.8147,85.8314,85.7479,85.7813,14179.0
2020-12-22 12:50:00,102.69,102.81,102.67,102.71,38556.0,85.7897,85.8899,85.773,85.8064,38556.0
2020-12-22 12:55:00,102.72,102.73,102.6,102.62,38762.0,85.8147,85.8231,85.7145,85.7312,38762.0
2020-12-22 13:00:00,102.63,102.64,102.55,102.6,50588.0,85.7395,85.7479,85.6727,85.7145,50588.0
2020-12-22 13:05:00,102.61,102.72,102.6,102.72,28320.0,85.7228,85.8147,85.7145,85.8147,28320.0
2020-12-22 13:10:00,102.73,102.87,102.73,102.84,27642.0,85.8231,85.94,85.8231,85.915,27642.0
2020-12-22 13:15:00,102.84,102.85,102.77,102.81,21710.0,85.915,85.9233,85.8565,85.8899,21710.0
2020-12-22 13:20:00,102.82,102.82,102.75,102.77,14009.0,85.8983,85.8983,85.8398,85.8565,14009.0
2020-12-22 13:25:00,102.77,102.87,102.77,102.84,15667.0,85.8565,85.94,85.8565,85.915,15667.0
2020-12-22 13:30:00,102.83,102.92,102.83,102.89,11603.0,85.9066,85.9818,85.9066,85.9568,11603.0
2020-12-22 13:35:00,102.88,102.92,102.86,102.89,18096.0,85.9484,85.9818,85.9317,85.9568,18096.0
2020-12-22 13:40:00,102.88,102.88,102.79,102.82,33782.0,85.9484,85.9484,85.8732,85.8983,33782.0
2020-12-22 13:45:00,102.83,102.99,102.82,102.95,19219.0,85.9066,86.0403,85.8983,86.0069,19219.0
2020-12-22 13:50:00,102.94,102.95,102.9,102.9,19428.0,85.9985,86.0069,85.9651,85.9651,19428.0
2020-12-22 13:55:00,102.9,102.96,102.88,102.93,20680.0,85.9651,86.0152,85.9484,85.9902,20680.0
2020-12-22 14:00:00,102.94,102.94,102.84,102.87,14638.0,85.9985,85.9985,85.915,85.94,14638.0
2020-12-22 14:05:00,102.87,102.89,102.79,102.81,13206.0,85.94,85.9568,85.8732,85.8899,13206.0
2020-12-22 14:10:00,102.81,102.85,102.75,102.81,18896.0,85.8899,85.9233,85.8398,85.8899,18896.0
2020-12-22 14:15:00,102.8,102.81,102.64,102.65,14104.0,85.8816,85.8899,85.7479,85.7562,14104.0
2020-12-22 14:20:00,102.64,102.68,102.58,102.63,21490.0,85.7479,85.7813,85.6978,85.7395,21490.0
2020-12-22 14:25:00,102.64,102.73,102.59,102.73,16691.0,85.7479,85.8231,85.7061,85.8231,16691.0
2020-12-22 14:30:00,102.71,102.81,102.68,102.79,20254.0,85.8064,85.8899,85.7813,85.8732,20254.0
2020-12-22 14:35:00,102.8,102.84,102.72,102.73,28700.0,85.8816,85.915,85.8147,85.8231,28700.0
2020-12-22 14:40:00,102.73,102.75,102.69,102.71,24648.0,85.8231,85.8398,85.7897,85.8064,24648.0
2020-12-22 14:45:00,102.7,102.8,102.68,102.73,21915.0,85.798,85.8816,85.7813,85.8231,21915.0
2020-12-22 14:50:00,102.74,102.81,102.7,102.7,18204.0,85.8314,85.8899,85.798,85.798,18204.0
2020-12-22 14:55:00,102.7,102.72,102.64,102.7,23614.0,85.798,85.8147,85.7479,85.798,23614.0
2020-12-22 15:00:00,102.7,102.78,102.65,102.67,20600.0,85.798,85.8649,85.7562,85.773,20600.0
2020-12-22 15:05:00,102.68,102.69,102.61,102.62,23588.0,85.7813,85.7897,85.7228,85.7312,23588.0
2020-12-22 15:10:00,102.62,102.73,102.58,102.63,23640.0,85.7312,85.8231,85.6978,85.7395,23640.0
2020-12-22 15:15:00,102.63,102.7,102.58,102.59,36584.0,85.7395,85.798,85.6978,85.7061,36584.0
2020-12-22 15:20:00,102.59,102.61,102.54,102.55,25658.0,85.7061,85.7228,85.6644,85.6727,25658.0
2020-12-22 15:25:00,102.53,102.64,102.52,102.61,27611.0,85.656,85.7479,85.6476,85.7228,27611.0
2020-12-22 15:30:00,102.61,102.7,102.58,102.58,32863.0,85.7228,85.798,85.6978,85.6978,32863.0
2020-12-22 15:35:00,102.58,102.68,102.55,102.58,32656.0,85.6978,85.7813,85.6727,85.6978,32656.0
2020-12-22 15:40:00,102.58,102.75,102.52,102.72,37211.0,85.6978,85.8398,85.6476,85.8147,37211.0
2020-12-22 15:45:00,102.71,102.74,102.58,102.6,44553.0,85.8064,85.8314,85.6978,85.7145,44553.0
2020-12-22 15:50:00,102.6,102.67,102.51,102.62,77910.0,85.7145,85.773,85.6393,85.7312,77910.0
2020-12-22 15:55:00,102.63,102.83,102.61,102.76,147490.0,85.7395,85.9066,85.7228,85.8481,147490.0
2020-12-23 09:30:00,103.06,103.26,103.0,103.12,132598.0,86.0988,86.2659,86.0486,86.1489,132598.0
2020-12-23 09:35:00,103.11,103.3,103.09,103.28,39667.0,86.1405,86.2993,86.1238,86.2826,39667.0
2020-12-23 09:40:00,103.28,103.45,103.26,103.45,42061.0,86.2826,86.4246,86.2659,86.4246,42061.0
2020-12-23 09:45:00,103.44,103.55,103.29,103.37,68710.0,86.4162,86.5081,86.2909,86.3578,68710.0
2020-12-23 09:50:00,103.34,103.43,103.27,103.33,35462.0,86.3327,86.4079,86.2742,86.3243,35462.0
2020-12-23 09:55:00,103.3,103.34,103.1,103.21,57715.0,86.2993,86.3327,86.1322,86.2241,57715.0
2020-12-23 10:00:00,103.23,103.23,102.91,102.94,33016.0,86.2408,86.2408,85.9735,85.9985,33016.0
2020-12-23 10:05:00,102.94,103.01,102.91,102.98,52216.0,85.9985,86.057,85.9735,86.0319,52216.0
2020-12-23 10:10:00,103.0,103.02,102.93,103.02,20807.0,86.0486,86.0654,85.9902,86.0654,20807.0
2020-12-23 10:15:00,103.02,103.06,102.97,103.02,20775.0,86.0654,86.0988,86.0236,86.0654,20775.0
2020-12-23 10:20:00,103.05,103.08,103.02,103.07,12822.0,86.0904,86.1155,86.0654,86.1071,12822.0
2020-12-23 10:25:00,103.08,103.18,103.08,103.13,21008.0,86.1155,86.199,86.1155,86.1573,21008.0
2020-12-23 10:30:00,103.14,103.26,103.13,103.21,11688.0,86.1656,86.2659,86.1573,86.2241,11688.0
2020-12-23 10:35:00,103.21,103.33,103.2,103.31,16908.0,86.2241,86.3243,86.2157,86.3076,16908.0
2020-12-23 10:40:00,103.31,103.37,103.27,103.32,14195.0,86.3076,86.3578,86.2742,86.316,14195.0
2020-12-23 10:45:00,103.32,103.32,103.22,103.27,12834.0,86.316,86.316,86.2324,86.2742,12834.0
2020-12-23 10:50:00,103.27,103.29,103.19,103.28,35338.0,86.2742,86.2909,86.2074,86.2826,35338.0
2020-12-23 10:55:00,103.27,103.28,103.23,103.24,15797.0,86.2742,86.2826,86.2408,86.2491,15797.0
2020-12-23 11:00:00,103.24,103.36,103.22,103.25,17406.0,86.2491,86.3494,86.2324,86.2575,17406.0
2020-12-23 11:05:00,103.27,103.43,103.25,103.42,20677.0,86.2742,86.4079,86.2575,86.3995,20677.0
2020-12-23 11:10:00,103.42,103.54,103.41,103.46,29424.0,86.3995,86.4998,86.3912,86.4329,29424.0
2020-12-23 11:15:00,103.47,103.53,103.4,103.43,29119.0,86.4413,86.4914,86.3828,86.4079,29119.0
2020-12-23 11:20:00,103.46,103.48,103.28,103.34,16670.0,86.4329,86.4497,86.2826,86.3327,16670.0
2020-12-23 11:25:00,103.33,103.36,103.29,103.31,18745.0,86.3243,86.3494,86.2909,86.3076,18745.0
2020-12-23 11:30:00,103.32,103.33,103.27,103.31,15903.0,86.316,86.3243,86.2742,86.3076,15903.0
2020-12-23 11:35:00,103.31,103.32,103.23,103.29,23534.0,86.3076,86.316,86.2408,86.2909,23534.0
2020-12-23 11:40:00,103.3,103.42,103.29,103.41,15319.0,86.2993,86.3995,86.2909,86.3912,15319.0
2020-12-23 11:45:00,103.39,103.65,103.39,103.64,74401.0,86.3745,86.5917,86.3745,86.5833,74401.0
2020-12-23 11:50:00,103.64,103.66,103.54,103.56,29797.0,86.5833,86.6,86.4998,86.5165,29797.0
2020-12-23 11:55:00,103.57,103.58,103.48,103.53,29187.0,86.5248,86.5332,86.4497,86.4914,29187.0
2020-12-23 12:00:00,103.53,103.71,103.51,103.67,42190.0,86.4914,86.6418,86.4747,86.6084,42190.0
2020-12-23 12:05:00,103.65,103.65,103.6,103.62,11591.0,86.5917,86.5917,86.5499,86.5666,11591.0
2020-12-23 12:10:00,103.62,103.65,103.52,103.65,17559.0,86.5666,86.5917,86.4831,86.5917,17559.0
2020-12-23 12:15:00,103.63,103.88,103.61,103.88,48244.0,86.575,86.7838,86.5583,86.7838,48244.0
2020-12-23 12:20:00,103.88,103.93,103.75,103.76,29162.0,86.7838,86.8256,86.6752,86.6836,29162.0
2020-12-23 12:25:00,103.75,103.82,103.64,103.64,27741.0,86.6752,86.7337,86.5833,86.5833,27741.0
2020-12-23 12:30:00,103.63,103.64,103.55,103.63,19508.0,86.575,86.5833,86.5081,86.575,19508.0
2020-12-23 12:35:00,103.63,103.72,103.62,103.72,18485.0,86.575,86.6502,86.5666,86.6502,18485.0
2020-12-23 12:40:00,103.72,103.83,103.67,103.77,42353.0,86.6502,86.742,86.6084,86.6919,42353.0
2020-12-23 12:45:00,103.77,103.77,103.7,103.72,13095.0,86.6919,86.6919,86.6334,86.6502,13095.0
2020-12-23 12:50:00,103.73,103.81,103.71,103.77,18900.0,86.6585,86.7253,86.6418,86.6919,18900.0
2020-12-23 12:55:00,103.8,103.82,103.73,103.74,11174.0,86.717,86.7337,86.6585,86.6669,11174.0
2020-12-23 13:00:00,103.75,103.79,103.73,103.79,14379.0,86.6752,86.7086,86.6585,86.7086,14379.0
2020-12-23 13:05:00,103.78,103.8,103.63,103.65,23384.0,86.7003,86.717,86.575,86.5917,23384.0
2020-12-23 13:10:00,103.65,103.76,103.65,103.74,12519.0,86.5917,86.6836,86.5917,86.6669,12519.0
2020-12-23 13:15:00,103.74,103.74,103.66,103.69,15256.0,86.6669,86.6669,86.6,86.6251,15256.0
2020-12-23 13:20:00,103.69,103.7,103.57,103.57,21541.0,86.6251,86.6334,86.5248,86.5248,21541.0
2020-12-23 13:25:00,103.57,103.57,103.44,103.5,23755.0,86.5248,86.5248,86.4162,86.4664,23755.0
2020-12-23 13:30:00,103.51,103.57,103.48,103.53,15815.0,86.4747,86.5248,86.4497,86.4914,15815.0
2020-12-23 13:35:00,103.55,103.63,103.54,103.62,21212.0,86.5081,86.575,86.4998,86.5666,21212.0
2020-12-23 13:40:00,103.61,103.63,103.51,103.52,23368.0,86.5583,86.575,86.4747,86.4831,23368.0
2020-12-23 13:45:00,103.52,103.55,103.48,103.54,20167.0,86.4831,86.5081,86.4497,86.4998,20167.0
2020-12-23 13:50:00,103.53,103.6,103.52,103.6,14975.0,86.4914,86.5499,86.4831,86.5499,14975.0
2020-12-23 13:55:00,103.6,103.62,103.55,103.6,13113.0,86.5499,86.5666,86.5081,86.5499,13113.0
2020-12-23 14:00:00,103.61,103.66,103.6,103.61,20172.0,86.5583,86.6,86.5499,86.5583,20172.0
2020-12-23 14:05:00,103.62,103.65,103.6,103.64,13103.0,86.5666,86.5917,86.5499,86.5833,13103.0
2020-12-23 14:10:00,103.64,103.72,103.63,103.72,21732.0,86.5833,86.6502,86.575,86.6502,21732.0
2020-12-23 14:15:00,103.72,103.75,103.65,103.66,30220.0,86.6502,86.6752,86.5917,86.6,30220.0
2020-12-23 14:20:00,103.67,103.68,103.58,103.61,16577.0,86.6084,86.6167,86.5332,86.5583,16577.0
2020-12-23 14:25:00,103.62,103.68,103.59,103.66,22750.0,86.5666,86.6167,86.5415,86.6,22750.0
2020-12-23 14:30:00,103.65,103.67,103.58,103.6,22180.0,86.5917,86.6084,86.5332,86.5499,22180.0
2020-12-23 14:35:00,103.61,103.71,103.6,103.68,18093.0,86.5583,86.6418,86.5499,86.6167,18093.0
2020-12-23 14:40:00,103.7,103.86,103.69,103.85,30475.0,86.6334,86.7671,86.6251,86.7588,30475.0
2020-12-23 14:45:00,103.86,103.87,103.73,103.76,31952.0,86.7671,86.7755,86.6585,86.6836,31952.0
2020-12-23 14:50:00,103.77,103.81,103.72,103.78,33329.0,86.6919,86.7253,86.6502,86.7003,33329.0
2020-12-23 14:55:00,103.77,103.86,103.74,103.81,28091.0,86.6919,86.7671,86.6669,86.7253,28091.0
2020-12-23 15:00:00,103.81,103.81,103.6,103.64,20998.0,86.7253,86.7253,86.5499,86.5833,20998.0
2020-12-23 15:05:00,103.64,103.65,103.56,103.58,19386.0,86.5833,86.5917,86.5165,86.5332,19386.0
2020-12-23 15:10:00,103.59,103.62,103.56,103.58,26127.0,86.5415,86.5666,86.5165,86.5332,26127.0
2020-12-23 15:15:00,103.58,103.59,103.53,103.54,19844.0,86.5332,86.5415,86.4914,86.4998,19844.0
2020-12-23 15:20:00,103.53,103.62,103.51,103.56,27951.0,86.4914,86.5666,86.4747,86.5165,27951.0
2020-12-23 15:25:00,103.59,103.66,103.55,103.57,30829.0,86.5415,86.6,86.5081,86.5248,30829.0
2020-12-23 15:30:00,103.57,103.72,103.57,103.64,29635.0,86.5248,86.6502,86.5248,86.5833,29635.0
2020-12-23 15:35:00,103.63,103.64,103.59,103.63,37029.0,86.575,86.5833,86.5415,86.575,37029.0
2020-12-23 15:40:00,103.62,103.62,103.46,103.6,58006.0,86.5666,86.5666,86.4329,86.5499,58006.0
2020-12-23 15:45:00,103.6,103.62,103.54,103.6,44136.0,86.5499,86.5666,86.4998,86.5499,44136.0
2020-12-23 15:50:00,103.6,103.61,103.32,103.35,71683.0,86.5499,86.5583,86.316,86.341,71683.0
2020-12-23 15:55:00,103.35,103.43,103.27,103.28,161816.0,86.341,86.4079,86.2742,86.2826,161816.0
2020-12-24 09:30:00,103.11,103.31,103.06,103.11,60049.0,86.1405,86.3076,86.0988,86.1405,60049.0
2020-12-24 09:35:00,103.11,103.11,102.86,102.95,27402.0,86.1405,86.1405,85.9317,86.0069,27402.0
2020-12-24 09:40:00,102.93,103.14,102.91,103.07,14661.0,85.9902,86.1656,85.9735,86.1071,14661.0
2020-12-24 09:45:00,103.1,103.16,103.0,103.01,20907.0,86.1322,86.1823,86.0486,86.057,20907.0
2020-12-24 09:50:00,103.02,103.18,103.02,103.18,16356.0,86.0654,86.199,86.0654,86.199,16356.0
2020-12-24 09:55:00,103.14,103.19,103.1,103.19,27406.0,86.1656,86.2074,86.1322,86.2074,27406.0
2020-12-24 10:00:00,103.21,103.39,103.19,103.36,15762.0,86.2241,86.3745,86.2074,86.3494,15762.0
2020-12-24 10:05:00,103.37,103.39,103.1,103.13,20348.0,86.3578,86.3745,86.1322,86.1573,20348.0
2020-12-24 10:10:00,103.14,103.17,103.03,103.05,16150.0,86.1656,86.1907,86.0737,86.0904,16150.0
2020-12-24 10:15:00,103.06,103.09,102.98,103.04,14050.0,86.0988,86.1238,86.0319,86.0821,14050.0
2020-12-24 10:20:00,103.01,103.05,102.93,102.95,10054.0,86.057,86.0904,85.9902,86.0069,10054.0
2020-12-24 10:25:00,102.92,103.04,102.9,103.04,18071.0,85.9818,86.0821,85.9651,86.0821,18071.0
2020-12-24 10:30:00,103.04,103.09,103.0,103.06,15399.0,86.0821,86.1238,86.0486,86.0988,15399.0
2020-12-24 10:35:00,103.08,103.11,102.97,103.03,18471.0,86.1155,86.1405,86.0236,86.0737,18471.0
2020-12-24 10:40:00,103.04,103.06,102.9,102.95,16921.0,86.0821,86.0988,85.9651,86.0069,16921.0
2020-12-24 10:45:00,102.93,102.98,102.82,102.87,22399.0,85.9902,86.0319,85.8983,85.94,22399.0
2020-12-24 10:50:00,102.88,102.92,102.85,102.89,17597.0,85.9484,85.9818,85.9233,85.9568,17597.0
2020-12-24 10:55:00,102.88,102.96,102.83,102.92,23774.0,85.9484,86.0152,85.9066,85.9818,23774.0
2020-12-24 11:00:00,102.9,103.03,102.9,102.93,18179.0,85.9651,86.0737,85.9651,85.9902,18179.0
2020-12-24 11:05:00,102.94,103.13,102.94,103.08,11389.0,85.9985,86.1573,85.9985,86.1155,11389.0
2020-12-24 11:10:00,103.08,103.11,103.05,103.08,18362.0,86.1155,86.1405,86.0904,86.1155,18362.0
2020-12-24 11:15:00,103.05,103.08,102.97,102.99,14077.0,86.0904,86.1155,86.0236,86.0403,14077.0
2020-12-24 11:20:00,103.02,103.08,102.97,103.04,11627.0,86.0654,86.1155,86.0236,86.0821,11627.0
2020-12-24 11:25:00,103.04,103.06,102.95,102.95,19715.0,86.0821,86.0988,86.0069,86.0069,19715.0
2020-12-24 11:30:00,102.93,102.93,102.83,102.85,14716.0,85.9902,85.9902,85.9066,85.9233,14716.0
2020-12-24 11:35:00,102.85,102.87,102.78,102.85,14641.0,85.9233,85.94,85.8649,85.9233,14641.0
2020-12-24 11:40:00,102.84,102.85,102.74,102.76,16564.0,85.915,85.9233,85.8314,85.8481,16564.0
2020-12-24 11:45:00,102.79,102.81,102.71,102.78,14803.0,85.8732,85.8899,85.8064,85.8649,14803.0
2020-12-24 11:50:00,102.77,102.78,102.71,102.73,14191.0,85.8565,85.8649,85.8064,85.8231,14191.0
2020-12-24 11:55:00,102.72,102.85,102.65,102.73,37208.0,85.8147,85.9233,85.7562,85.8231,37208.0
2020-12-24 12:00:00,102.73,102.73,102.6,102.62,28938.0,85.8231,85.8231,85.7145,85.7312,28938.0
2020-12-24 12:05:00,102.62,102.82,102.62,102.78,18976.0,85.7312,85.8983,85.7312,85.8649,18976.0
2020-12-24 12:10:00,102.77,102.84,102.76,102.78,37701.0,85.8565,85.915,85.8481,85.8649,37701.0
2020-12-24 12:15:00,102.76,102.88,102.76,102.83,14264.0,85.8481,85.9484,85.8481,85.9066,14264.0
2020-12-24 12:20:00,102.83,102.87,102.76,102.77,14888.0,85.9066,85.94,85.8481,85.8565,14888.0
2020-12-24 12:25:00,102.79,102.92,102.75,102.89,16812.0,85.8732,85.9818,85.8398,85.9568,16812.0
2020-12-24 12:30:00,102.89,103.06,102.89,103.04,19299.0,85.9568,86.0988,85.9568,86.0821,19299.0
2020-12-24 12:35:00,103.03,103.05,102.94,102.95,16443.0,86.0737,86.0904,85.9985,86.0069,16443.0
2020-12-24 12:40:00,102.95,102.97,102.91,102.96,16341.0,86.0069,86.0236,85.9735,86.0152,16341.0
2020-12-24 12:45:00,102.95,103.17,102.95,103.14,19364.0,86.0069,86.1907,86.0069,86.1656,19364.0
2020-12-24 12:50:00,103.15,103.25,103.08,103.13,48788.0,86.174,86.2575,86.1155,86.1573,48788.0
2020-12-24 12:55:00,103.14,103.33,103.1,103.31,70385.0,86.1656,86.3243,86.1322,86.3076,70385.0
2020-12-28 09:30:00,103.65,103.88,103.3,103.4,127153.0,86.5917,86.7838,86.2993,86.3828,127153.0
2020-12-28 09:35:00,103.43,103.5,103.14,103.2,42016.0,86.4079,86.4664,86.1656,86.2157,42016.0
2020-12-28 09:40:00,103.2,103.45,103.2,103.39,31282.0,86.2157,86.4246,86.2157,86.3745,31282.0
2020-12-28 09:45:00,103.4,103.4,103.15,103.31,30209.0,86.3828,86.3828,86.174,86.3076,30209.0
2020-12-28 09:50:00,103.27,103.34,103.05,103.07,25889.0,86.2742,86.3327,86.0904,86.1071,25889.0
2020-12-28 09:55:00,103.07,103.08,102.72,102.84,79826.0,86.1071,86.1155,85.8147,85.915,79826.0
2020-12-28 10:00:00,102.91,102.96,102.78,102.95,35052.0,85.9735,86.0152,85.8649,86.0069,35052.0
2020-12-28 10:05:00,102.97,103.29,102.95,103.24,49071.0,86.0236,86.2909,86.0069,86.2491,49071.0
2020-12-28 10:10:00,103.22,103.45,103.22,103.37,29826.0,86.2324,86.4246,86.2324,86.3578,29826.0
2020-12-28 10:15:00,103.38,103.63,103.38,103.62,30789.0,86.3661,86.575,86.3661,86.5666,30789.0
2020-12-28 10:20:00,103.63,103.71,103.46,103.56,24883.0,86.575,86.6418,86.4329,86.5165,24883.0
2020-12-28 10:25:00,103.57,103.68,103.55,103.62,23887.0,86.5248,86.6167,86.5081,86.5666,23887.0
2020-12-28 10:30:00,103.62,103.79,103.55,103.7,30583.0,86.5666,86.7086,86.5081,86.6334,30583.0
2020-12-28 10:35:00,103.72,103.75,103.62,103.7,35404.0,86.6502,86.6752,86.5666,86.6334,35404.0
2020-12-28 10:40:00,103.68,103.7,103.45,103.5,16449.0,86.6167,86.6334,86.4246,86.4664,16449.0
2020-12-28 10:45:00,103.48,103.5,103.33,103.34,18846.0,86.4497,86.4664,86.3243,86.3327,18846.0
2020-12-28 10:50:00,103.32,103.41,103.28,103.36,24158.0,86.316,86.3912,86.2826,86.3494,24158.0
2020-12-28 10:55:00,103.38,103.41,103.15,103.15,16361.0,86.3661,86.3912,86.174,86.174,16361.0
2020-12-28 11:00:00,103.17,103.22,103.06,103.06,19425.0,86.1907,86.2324,86.0988,86.0988,19425.0
2020-12-28 11:05:00,103.07,103.14,103.01,103.07,23102.0,86.1071,86.1656,86.057,86.1071,23102.0
2020-12-28 11:10:00,103.08,103.14,103.04,103.13,18538.0,86.1155,86.1656,86.0821,86.1573,18538.0
2020-12-28 11:15:00,103.14,103.24,103.11,103.23,17463.0,86.1656,86.2491,86.1405,86.2408,17463.0
2020-12-28 11:20:00,103.21,103.28,103.16,103.26,16161.0,86.2241,86.2826,86.1823,86.2659,16161.0
2020-12-28 11:25:00,103.26,103.26,103.17,103.2,19452.0,86.2659,86.2659,86.1907,86.2157,19452.0
2020-12-28 11:30:00,103.22,103.23,103.07,103.09,18812.0,86.2324,86.2408,86.1071,86.1238,18812.0
2020-12-28 11:35:00,103.09,103.13,103.05,103.08,11058.0,86.1238,86.1573,86.0904,86.1155,11058.0
2020-12-28 11:40:00,103.07,103.15,103.03,103.14,17847.0,86.1071,86.174,86.0737,86.1656,17847.0
2020-12-28 11:45:00,103.11,103.15,103.06,103.13,14392.0,86.1405,86.174,86.0988,86.1573,14392.0
2020-12-28 11:50:00,103.14,103.18,103.1,103.15,15772.0,86.1656,86.199,86.1322,86.174,15772.0
2020-12-28 11:55:00,103.15,103.17,103.12,103.17,13256.0,86.174,86.1907,86.1489,86.1907,13256.0
2020-12-28 12:00:00,103.17,103.32,103.17,103.3,15536.0,86.1907,86.316,86.1907,86.2993,15536.0
2020-12-28 12:05:00,103.31,103.33,103.26,103.3,17091.0,86.3076,86.3243,86.2659,86.2993,17091.0
2020-12-28 12:10:00,103.29,103.4,103.25,103.39,22608.0,86.2909,86.3828,86.2575,86.3745,22608.0
2020-12-28 12:15:00,103.4,103.42,103.26,103.28,13837.0,86.3828,86.3995,86.2659,86.2826,13837.0
2020-12-28 12:20:00,103.29,103.3,103.22,103.28,15745.0,86.2909,86.2993,86.2324,86.2826,15745.0
2020-12-28 12:25:00,103.28,103.36,103.21,103.28,36704.0,86.2826,86.3494,86.2241,86.2826,36704.0
2020-12-28 12:30:00,103.31,103.33,103.28,103.31,10858.0,86.3076,86.3243,86.2826,86.3076,10858.0
2020-12-28 12:35:00,103.31,103.32,103.2,103.24,21581.0,86.3076,86.316,86.2157,86.2491,21581.0
2020-12-28 12:40:00,103.24,103.32,103.22,103.31,16149.0,86.2491,86.316,86.2324,86.3076,16149.0
2020-12-28 12:45:00,103.32,103.37,103.29,103.32,12406.0,86.316,86.3578,86.2909,86.316,12406.0
2020-12-28 12:50:00,103.32,103.34,103.24,103.26,11335.0,86.316,86.3327,86.2491,86.2659,11335.0
2020-12-28 12:55:00,103.26,103.27,103.2,103.25,20051.0,86.2659,86.2742,86.2157,86.2575,20051.0
2020-12-28 13:00:00,103.27,103.32,103.22,103.29,18886.0,86.2742,86.316,86.2324,86.2909,18886.0
2020-12-28 13:05:00,103.29,103.34,103.28,103.3,11030.0,86.2909,86.3327,86.2826,86.2993,11030.0
2020-12-28 13:10:00,103.3,103.4,103.28,103.4,18427.0,86.2993,86.3828,86.2826,86.3828,18427.0
2020-12-28 13:15:00,103.38,103.39,103.3,103.35,12524.0,86.3661,86.3745,86.2993,86.341,12524.0
2020-12-28 13:20:00,103.36,103.36,103.31,103.33,14223.0,86.3494,86.3494,86.3076,86.3243,14223.0
2020-12-28 13:25:00,103.34,103.36,103.26,103.27,38060.0,86.3327,86.3494,86.2659,86.2742,38060.0
2020-12-28 13:30:00,103.28,103.3,103.24,103.25,21941.0,86.2826,86.2993,86.2491,86.2575,21941.0
2020-12-28 13:35:00,103.24,103.3,103.22,103.29,18293.0,86.2491,86.2993,86.2324,86.2909,18293.0
2020-12-28 13:40:00,103.3,103.34,103.26,103.29,20162.0,86.2993,86.3327,86.2659,86.2909,20162.0
2020-12-28 13:45:00,103.29,103.29,103.2,103.2,19848.0,86.2909,86.2909,86.2157,86.2157,19848.0
2020-12-28 13:50:00,103.2,103.21,103.15,103.2,28976.0,86.2157,86.2241,86.174,86.2157,28976.0
2020-12-28 13:55:00,103.21,103.28,103.2,103.23,19581.0,86.2241,86.2826,86.2157,86.2408,19581.0
2020-12-28 14:00:00,103.23,103.26,103.19,103.24,18324.0,86.2408,86.2659,86.2074,86.2491,18324.0
2020-12-28 14:05:00,103.23,103.29,103.23,103.23,25595.0,86.2408,86.2909,86.2408,86.2408,25595.0
2020-12-28 14:10:00,103.23,103.26,103.2,103.22,20919.0,86.2408,86.2659,86.2157,86.2324,20919.0
2020-12-28 14:15:00,103.22,103.36,103.22,103.34,32488.0,86.2324,86.3494,86.2324,86.3327,32488.0
2020-12-28 14:20:00,103.33,103.34,103.28,103.3,17278.0,86.3243,86.3327,86.2826,86.2993,17278.0
2020-12-28 14:25:00,103.3,103.32,103.24,103.26,21753.0,86.2993,86.316,86.2491,86.2659,21753.0
2020-12-28 14:30:00,103.27,103.31,103.22,103.28,20862.0,86.2742,86.3076,86.2324,86.2826,20862.0
2020-12-28 14:35:00,103.28,103.33,103.27,103.33,17055.0,86.2826,86.3243,86.2742,86.3243,17055.0
2020-12-28 14:40:00,103.32,103.37,103.3,103.34,20612.0,86.316,86.3578,86.2993,86.3327,20612.0
2020-12-28 14:45:00,103.34,103.38,103.3,103.31,21600.0,86.3327,86.3661,86.2993,86.3076,21600.0
2020-12-28 14:50:00,103.3,103.35,103.26,103.35,22841.0,86.2993,86.341,86.2659,86.341,22841.0
2020-12-28 14:55:00,103.34,103.35,103.23,103.31,28324.0,86.3327,86.341,86.2408,86.3076,28324.0
2020-12-28 15:00:00,103.3,103.34,103.29,103.3,27706.0,86.2993,86.3327,86.2909,86.2993,27706.0
2020-12-28 15:05:00,103.3,103.35,103.27,103.28,27882.0,86.2993,86.341,86.2742,86.2826,27882.0
2020-12-28 15:10:00,103.27,103.35,103.24,103.33,35109.0,86.2742,86.341,86.2491,86.3243,35109.0
2020-12-28 15:15:00,103.33,103.33,103.28,103.33,26480.0,86.3243,86.3243,86.2826,86.3243,26480.0
2020-12-28 15:20:00,103.31,103.33,103.28,103.29,21632.0,86.3076,86.3243,86.2826,86.2909,21632.0
2020-12-28 15:25:00,103.29,103.32,103.25,103.28,25861.0,86.2909,86.316,86.2575,86.2826,25861.0
2020-12-28 15:30:00,103.28,103.34,103.27,103.32,33782.0,86.2826,86.3327,86.2742,86.316,33782.0
2020-12-28 15:35:00,103.32,103.37,103.28,103.28,40442.0,86.316,86.3578,86.2826,86.2826,40442.0
2020-12-28 15:40:00,103.29,103.41,103.26,103.39,62267.0,86.2909,86.3912,86.2659,86.3745,62267.0
2020-12-28 15:45:00,103.39,103.39,103.26,103.3,50935.0,86.3745,86.3745,86.2659,86.2993,50935.0
2020-12-28 15:50:00,103.3,103.35,103.26,103.29,83578.0,86.2993,86.341,86.2659,86.2909,83578.0
2020-12-28 15:55:00,103.29,103.46,103.27,103.45,166879.0,86.2909,86.4329,86.2742,86.4246,166879.0
2020-12-29 09:30:00,103.95,104.81,103.95,104.66,171903.0,86.8423,87.5608,86.8423,87.4355,171903.0
2020-12-29 09:35:00,104.66,105.19,104.59,104.95,103641.0,87.4355,87.8782,87.377,87.6777,103641.0
2020-12-29 09:40:00,104.92,105.11,104.67,104.73,53155.0,87.6527,87.8114,87.4438,87.4939,53155.0
2020-12-29 09:45:00,104.76,104.78,104.5,104.72,57567.0,87.519,87.5357,87.3018,87.4856,57567.0
2020-12-29 09:50:00,104.72,104.88,104.65,104.68,46441.0,87.4856,87.6192,87.4271,87.4522,46441.0
2020-12-29 09:55:00,104.7,104.77,104.59,104.64,36176.0,87.4689,87.5273,87.377,87.4187,36176.0
2020-12-29 10:00:00,104.64,104.98,104.63,104.93,45213.0,87.4187,87.7028,87.4104,87.661,45213.0
2020-12-29 10:05:00,104.91,104.99,104.8,104.82,41957.0,87.6443,87.7111,87.5524,87.5691,41957.0
2020-12-29 10:10:00,104.82,105.17,104.82,105.12,59227.0,87.5691,87.8615,87.5691,87.8197,59227.0
2020-12-29 10:15:00,105.12,105.2,104.88,104.96,54865.0,87.8197,87.8866,87.6192,87.6861,54865.0
2020-12-29 10:20:00,104.96,105.01,104.81,104.91,52595.0,87.6861,87.7278,87.5608,87.6443,52595.0
2020-12-29 10:25:00,104.91,104.98,104.78,104.8,38489.0,87.6443,87.7028,87.5357,87.5524,38489.0
2020-12-29 10:30:00,104.79,104.79,104.53,104.55,46691.0,87.5441,87.5441,87.3268,87.3436,46691.0
2020-12-29 10:35:00,104.56,104.68,104.44,104.6,38195.0,87.3519,87.4522,87.2517,87.3853,38195.0
2020-12-29 10:40:00,104.61,104.8,104.55,104.8,45284.0,87.3937,87.5524,87.3436,87.5524,45284.0
2020-12-29 10:45:00,104.8,104.84,104.65,104.84,39860.0,87.5524,87.5858,87.4271,87.5858,39860.0
2020-12-29 10:50:00,104.83,104.9,104.61,104.68,28411.0,87.5775,87.636,87.3937,87.4522,28411.0
2020-12-29 10:55:00,104.68,104.87,104.63,104.83,40158.0,87.4522,87.6109,87.4104,87.5775,40158.0
2020-12-29 11:00:00,104.83,104.83,104.58,104.64,35124.0,87.5775,87.5775,87.3686,87.4187,35124.0
2020-12-29 11:05:00,104.66,104.77,104.63,104.71,32220.0,87.4355,87.5273,87.4104,87.4772,32220.0
2020-12-29 11:10:00,104.72,104.76,104.66,104.71,50953.0,87.4856,87.519,87.4355,87.4772,50953.0
2020-12-29 11:15:00,104.71,104.91,104.71,104.86,39075.0,87.4772,87.6443,87.4772,87.6025,39075.0
2020-12-29 11:20:00,104.86,104.95,104.78,104.94,35575.0,87.6025,87.6777,87.5357,87.6694,35575.0
2020-12-29 11:25:00,104.95,105.08,104.94,105.08,37066.0,87.6777,87.7863,87.6694,87.7863,37066.0
2020-12-29 11:30:00,105.09,105.19,105.07,105.15,61398.0,87.7947,87.8782,87.778,87.8448,61398.0
2020-12-29 11:35:00,105.16,105.24,105.14,105.2,42243.0,87.8532,87.92,87.8365,87.8866,42243.0
2020-12-29 11:40:00,105.19,105.24,105.15,105.22,36510.0,87.8782,87.92,87.8448,87.9033,36510.0
2020-12-29 11:45:00,105.22,105.25,105.09,105.13,36348.0,87.9033,87.9284,87.7947,87.8281,36348.0
2020-12-29 11:50:00,105.13,105.37,105.13,105.27,49957.0,87.8281,88.0286,87.8281,87.9451,49957.0
2020-12-29 11:55:00,105.27,105.27,105.17,105.25,25865.0,87.9451,87.9451,87.8615,87.9284,25865.0
2020-12-29 12:00:00,105.24,105.34,105.18,105.19,44793.0,87.92,88.0035,87.8699,87.8782,44793.0
2020-12-29 12:05:00,105.2,105.29,105.17,105.29,24226.0,87.8866,87.9618,87.8615,87.9618,24226.0
2020-12-29 12:10:00,105.29,105.31,105.08,105.08,35161.0,87.9618,87.9785,87.7863,87.7863,35161.0
2020-12-29 12:15:00,105.1,105.16,105.08,105.12,38926.0,87.803,87.8532,87.7863,87.8197,38926.0
2020-12-29 12:20:00,105.12,105.13,104.89,104.92,41153.0,87.8197,87.8281,87.6276,87.6527,41153.0
2020-12-29 12:25:00,104.91,104.99,104.85,104.86,34014.0,87.6443,87.7111,87.5942,87.6025,34014.0
2020-12-29 12:30:00,104.85,104.85,104.65,104.65,37429.0,87.5942,87.5942,87.4271,87.4271,37429.0
2020-12-29 12:35:00,104.64,104.73,104.63,104.7,24782.0,87.4187,87.4939,87.4104,87.4689,24782.0
2020-12-29 12:40:00,104.7,104.86,104.7,104.77,29140.0,87.4689,87.6025,87.4689,87.5273,29140.0
2020-12-29 12:45:00,104.79,104.91,104.77,104.91,30667.0,87.5441,87.6443,87.5273,87.6443,30667.0
2020-12-29 12:50:00,104.91,104.96,104.84,104.85,27358.0,87.6443,87.6861,87.5858,87.5942,27358.0
2020-12-29 12:55:00,104.85,104.93,104.8,104.93,36077.0,87.5942,87.661,87.5524,87.661,36077.0
2020-12-29 13:00:00,104.93,104.95,104.85,104.86,33174.0,87.661,87.6777,87.5942,87.6025,33174.0
2020-12-29 13:05:00,104.85,104.96,104.75,104.93,57370.0,87.5942,87.6861,87.5106,87.661,57370.0
2020-12-29 13:10:00,104.93,104.99,104.89,104.96,32692.0,87.661,87.7111,87.6276,87.6861,32692.0
2020-12-29 13:15:00,104.97,105.0,104.89,104.92,41294.0,87.6944,87.7195,87.6276,87.6527,41294.0
2020-12-29 13:20:00,104.92,104.98,104.87,104.92,39699.0,87.6527,87.7028,87.6109,87.6527,39699.0
2020-12-29 13:25:00,104.92,104.94,104.8,104.84,30177.0,87.6527,87.6694,87.5524,87.5858,30177.0
2020-12-29 13:30:00,104.84,104.9,104.82,104.9,20757.0,87.5858,87.636,87.5691,87.636,20757.0
2020-12-29 13:35:00,104.92,105.09,104.92,105.06,27550.0,87.6527,87.7947,87.6527,87.7696,27550.0
2020-12-29 13:40:00,105.07,105.07,104.95,105.0,31106.0,87.778,87.778,87.6777,87.7195,31106.0
2020-12-29 13:45:00,105.01,105.04,104.94,104.97,27460.0,87.7278,87.7529,87.6694,87.6944,27460.0
2020-12-29 13:50:00,104.98,105.11,104.98,105.1,30258.0,87.7028,87.8114,87.7028,87.803,30258.0
2020-12-29 13:55:00,105.09,105.11,104.99,105.02,26303.0,87.7947,87.8114,87.7111,87.7362,26303.0
2020-12-29 14:00:00,105.03,105.03,104.94,104.99,30481.0,87.7446,87.7446,87.6694,87.7111,30481.0
2020-12-29 14:05:00,105.0,105.05,104.99,104.99,29009.0,87.7195,87.7613,87.7111,87.7111,29009.0
2020-12-29 14:10:00,104.99,105.0,104.86,104.87,33278.0,87.7111,87.7195,87.6025,87.6109,33278.0
2020-12-29 14:15:00,104.87,104.92,104.8,104.91,30964.0,87.6109,87.6527,87.5524,87.6443,30964.0
2020-12-29 14:20:00,104.92,105.09,104.91,105.09,33509.0,87.6527,87.7947,87.6443,87.7947,33509.0
2020-12-29 14:25:00,105.09,105.13,105.03,105.06,27386.0,87.7947,87.8281,87.7446,87.7696,27386.0
2020-12-29 14:30:00,105.07,105.11,105.0,105.02,30624.0,87.778,87.8114,87.7195,87.7362,30624.0
2020-12-29 14:35:00,105.02,105.06,104.98,105.05,32873.0,87.7362,87.7696,87.7028,87.7613,32873.0
2020-12-29 14:40:00,105.05,105.1,105.04,105.05,29052.0,87.7613,87.803,87.7529,87.7613,29052.0
2020-12-29 14:45:00,105.06,105.06,104.93,104.97,37003.0,87.7696,87.7696,87.661,87.6944,37003.0
2020-12-29 14:50:00,104.97,105.09,104.96,105.02,30079.0,87.6944,87.7947,87.6861,87.7362,30079.0
2020-12-29 14:55:00,105.02,105.1,105.0,105.05,32175.0,87.7362,87.803,87.7195,87.7613,32175.0
2020-12-29 15:00:00,105.06,105.13,105.0,105.01,35487.0,87.7696,87.8281,87.7195,87.7278,35487.0
2020-12-29 15:05:00,105.01,105.06,104.99,105.0,32287.0,87.7278,87.7696,87.7111,87.7195,32287.0
2020-12-29 15:10:00,105.01,105.2,105.0,105.18,56437.0,87.7278,87.8866,87.7195,87.8699,56437.0
2020-12-29 15:15:00,105.19,105.2,105.07,105.11,44847.0,87.8782,87.8866,87.778,87.8114,44847.0
2020-12-29 15:20:00,105.1,105.15,105.04,105.05,45127.0,87.803,87.8448,87.7529,87.7613,45127.0
2020-12-29 15:25:00,105.06,105.09,104.96,105.05,39699.0,87.7696,87.7947,87.6861,87.7613,39699.0
2020-12-29 15:30:00,105.04,105.1,104.98,105.08,33372.0,87.7529,87.803,87.7028,87.7863,33372.0
2020-12-29 15:35:00,105.08,105.18,105.07,105.16,48913.0,87.7863,87.8699,87.778,87.8532,48913.0
2020-12-29 15:40:00,105.16,105.25,105.12,105.14,62872.0,87.8532,87.9284,87.8197,87.8365,62872.0
2020-12-29 15:45:00,105.14,105.14,104.87,104.87,56691.0,87.8365,87.8365,87.6109,87.6109,56691.0
2020-12-29 15:50:00,104.87,104.98,104.75,104.77,75798.0,87.6109,87.7028,87.5106,87.5273,75798.0
2020-12-29 15:55:00,104.76,104.86,104.58,104.7,288489.0,87.519,87.6025,87.3686,87.4689,288489.0
2020-12-30 09:30:00,105.11,105.55,105.1,105.4,136062.0,87.8114,88.179,87.803,88.0537,136062.0
2020-12-30 09:35:00,105.49,105.63,105.43,105.51,57293.0,88.1289,88.2458,88.0787,88.1456,57293.0
2020-12-30 09:40:00,105.51,105.74,105.48,105.72,54963.0,88.1456,88.3377,88.1205,88.321,54963.0
2020-12-30 09:45:00,105.69,105.76,105.3,105.57,91209.0,88.2959,88.3544,87.9701,88.1957,91209.0
2020-12-30 09:50:00,105.57,105.87,105.53,105.87,47655.0,88.1957,88.4463,88.1623,88.4463,47655.0
2020-12-30 09:55:00,105.88,106.03,105.8,105.97,83317.0,88.4547,88.58,88.3878,88.5299,83317.0
2020-12-30 10:00:00,105.98,106.1,105.88,106.08,49871.0,88.5382,88.6385,88.4547,88.6218,49871.0
2020-12-30 10:05:00,106.08,106.17,106.03,106.09,49368.0,88.6218,88.6969,88.58,88.6301,49368.0
2020-12-30 10:10:00,106.09,106.23,106.08,106.09,40672.0,88.6301,88.7471,88.6218,88.6301,40672.0
2020-12-30 10:15:00,106.1,106.18,106.09,106.16,40722.0,88.6385,88.7053,88.6301,88.6886,40722.0
2020-12-30 10:20:00,106.16,106.17,105.94,105.95,45616.0,88.6886,88.6969,88.5048,88.5131,45616.0
2020-12-30 10:25:00,105.94,106.02,105.85,105.87,41084.0,88.5048,88.5716,88.4296,88.4463,41084.0
2020-12-30 10:30:00,105.87,106.15,105.87,106.08,46041.0,88.4463,88.6802,88.4463,88.6218,46041.0
2020-12-30 10:35:00,106.07,106.09,105.83,105.92,52391.0,88.6134,88.6301,88.4129,88.4881,52391.0
2020-12-30 10:40:00,105.91,105.98,105.86,105.96,35232.0,88.4797,88.5382,88.438,88.5215,35232.0
2020-12-30 10:45:00,105.95,106.01,105.87,105.89,40154.0,88.5131,88.5633,88.4463,88.463,40154.0
2020-12-30 10:50:00,105.88,105.93,105.66,105.75,40030.0,88.4547,88.4964,88.2709,88.3461,40030.0
2020-12-30 10:55:00,105.75,105.86,105.7,105.81,33240.0,88.3461,88.438,88.3043,88.3962,33240.0
2020-12-30 11:00:00,105.82,105.94,105.79,105.86,36949.0,88.4045,88.5048,88.3795,88.438,36949.0
2020-12-30 11:05:00,105.85,106.07,105.82,105.9,42953.0,88.4296,88.6134,88.4045,88.4714,42953.0
2020-12-30 11:10:00,105.92,105.97,105.86,105.9,40672.0,88.4881,88.5299,88.438,88.4714,40672.0
2020-12-30 11:15:00,105.9,106.03,105.89,106.01,38245.0,88.4714,88.58,88.463,88.5633,38245.0
2020-12-30 11:20:00,106.01,106.01,105.84,105.88,30867.0,88.5633,88.5633,88.4213,88.4547,30867.0
2020-12-30 11:25:00,105.87,106.04,105.86,106.04,49522.0,88.4463,88.5883,88.438,88.5883,49522.0
2020-12-30 11:30:00,106.05,106.07,105.95,105.96,51487.0,88.5967,88.6134,88.5131,88.5215,51487.0
2020-12-30 11:35:00,105.97,106.06,105.95,106.06,32662.0,88.5299,88.605,88.5131,88.605,32662.0
2020-12-30 11:40:00,106.06,106.08,105.94,105.95,56134.0,88.605,88.6218,88.5048,88.5131,56134.0
2020-12-30 11:45:00,105.94,105.95,105.76,105.8,31919.0,88.5048,88.5131,88.3544,88.3878,31919.0
2020-12-30 11:50:00,105.79,105.83,105.65,105.66,31356.0,88.3795,88.4129,88.2625,88.2709,31356.0
2020-12-30 11:55:00,105.66,105.69,105.48,105.51,51834.0,88.2709,88.2959,88.1205,88.1456,51834.0
2020-12-30 12:00:00,105.51,105.53,105.44,105.47,32499.0,88.1456,88.1623,88.0871,88.1121,32499.0
2020-12-30 12:05:00,105.47,105.52,105.4,105.44,34579.0,88.1121,88.1539,88.0537,88.0871,34579.0
2020-12-30 12:10:00,105.44,105.68,105.44,105.65,42138.0,88.0871,88.2876,88.0871,88.2625,42138.0
2020-12-30 12:15:00,105.65,105.69,105.61,105.66,26118.0,88.2625,88.2959,88.2291,88.2709,26118.0
2020-12-30 12:20:00,105.66,105.74,105.64,105.69,35982.0,88.2709,88.3377,88.2542,88.2959,35982.0
2020-12-30 12:25:00,105.7,105.72,105.65,105.69,32177.0,88.3043,88.321,88.2625,88.2959,32177.0
2020-12-30 12:30:00,105.69,105.72,105.65,105.67,48097.0,88.2959,88.321,88.2625,88.2792,48097.0
2020-12-30 12:35:00,105.68,105.72,105.63,105.65,27577.0,88.2876,88.321,88.2458,88.2625,27577.0
2020-12-30 12:40:00,105.63,105.64,105.53,105.58,25886.0,88.2458,88.2542,88.1623,88.204,25886.0
2020-12-30 12:45:00,105.58,105.59,105.52,105.54,30569.0,88.204,88.2124,88.1539,88.1706,30569.0
2020-12-30 12:50:00,105.54,105.59,105.53,105.55,31740.0,88.1706,88.2124,88.1623,88.179,31740.0
2020-12-30 12:55:00,105.56,105.66,105.55,105.63,32682.0,88.1873,88.2709,88.179,88.2458,32682.0
2020-12-30 13:00:00,105.63,105.69,105.63,105.68,17967.0,88.2458,88.2959,88.2458,88.2876,17967.0
2020-12-30 13:05:00,105.69,105.73,105.66,105.71,48282.0,88.2959,88.3294,88.2709,88.3126,48282.0
2020-12-30 13:10:00,105.71,105.71,105.65,105.69,24203.0,88.3126,88.3126,88.2625,88.2959,24203.0
2020-12-30 13:15:00,105.69,105.71,105.65,105.68,32792.0,88.2959,88.3126,88.2625,88.2876,32792.0
2020-12-30 13:20:00,105.69,105.71,105.64,105.65,31040.0,88.2959,88.3126,88.2542,88.2625,31040.0
2020-12-30 13:25:00,105.64,105.66,105.55,105.55,28258.0,88.2542,88.2709,88.179,88.179,28258.0
2020-12-30 13:30:00,105.55,105.6,105.54,105.56,28335.0,88.179,88.2207,88.1706,88.1873,28335.0
2020-12-30 13:35:00,105.56,105.56,105.51,105.54,24350.0,88.1873,88.1873,88.1456,88.1706,24350.0
2020-12-30 13:40:00,105.54,105.55,105.48,105.5,38563.0,88.1706,88.179,88.1205,88.1372,38563.0
2020-12-30 13:45:00,105.5,105.52,105.48,105.5,29196.0,88.1372,88.1539,88.1205,88.1372,29196.0
2020-12-30 13:50:00,105.5,105.71,105.48,105.71,33933.0,88.1372,88.3126,88.1205,88.3126,33933.0
2020-12-30 13:55:00,105.71,105.76,105.68,105.76,36409.0,88.3126,88.3544,88.2876,88.3544,36409.0
2020-12-30 14:00:00,105.76,105.77,105.67,105.67,37990.0,88.3544,88.3628,88.2792,88.2792,37990.0
2020-12-30 14:05:00,105.67,105.67,105.56,105.57,31819.0,88.2792,88.2792,88.1873,88.1957,31819.0
2020-12-30 14:10:00,105.57,105.59,105.54,105.56,34791.0,88.1957,88.2124,88.1706,88.1873,34791.0
2020-12-30 14:15:00,105.56,105.56,105.37,105.4,38808.0,88.1873,88.1873,88.0286,88.0537,38808.0
2020-12-30 14:20:00,105.41,105.41,105.21,105.22,60924.0,88.062,88.062,87.8949,87.9033,60924.0
2020-12-30 14:25:00,105.23,105.34,105.23,105.34,30502.0,87.9116,88.0035,87.9116,88.0035,30502.0
2020-12-30 14:30:00,105.33,105.43,105.31,105.4,33498.0,87.9952,88.0787,87.9785,88.0537,33498.0
2020-12-30 14:35:00,105.41,105.47,105.39,105.45,25595.0,88.062,88.1121,88.0453,88.0954,25595.0
2020-12-30 14:40:00,105.45,105.55,105.44,105.54,26282.0,88.0954,88.179,88.0871,88.1706,26282.0
2020-12-30 14:45:00,105.55,105.58,105.47,105.53,37895.0,88.179,88.204,88.1121,88.1623,37895.0
2020-12-30 14:50:00,105.55,105.6,105.51,105.53,39064.0,88.179,88.2207,88.1456,88.1623,39064.0
2020-12-30 14:55:00,105.53,105.67,105.52,105.67,28078.0,88.1623,88.2792,88.1539,88.2792,28078.0
2020-12-30 15:00:00,105.66,105.66,105.6,105.62,52286.0,88.2709,88.2709,88.2207,88.2375,52286.0
2020-12-30 15:05:00,105.62,105.64,105.53,105.56,49273.0,88.2375,88.2542,88.1623,88.1873,49273.0
2020-12-30 15:10:00,105.56,105.6,105.5,105.52,47800.0,88.1873,88.2207,88.1372,88.1539,47800.0
2020-12-30 15:15:00,105.52,105.61,105.48,105.51,41257.0,88.1539,88.2291,88.1205,88.1456,41257.0
2020-12-30 15:20:00,105.52,105.56,105.5,105.53,35611.0,88.1539,88.1873,88.1372,88.1623,35611.0
2020-12-30 15:25:00,105.53,105.55,105.48,105.53,46929.0,88.1623,88.179,88.1205,88.1623,46929.0
2020-12-30 15:30:00,105.54,105.57,105.48,105.54,57944.0,88.1706,88.1957,88.1205,88.1706,57944.0
2020-12-30 15:35:00,105.56,105.56,105.45,105.46,57939.0,88.1873,88.1873,88.0954,88.1038,57939.0
2020-12-30 15:40:00,105.44,105.52,105.38,105.43,70920.0,88.0871,88.1539,88.037,88.0787,70920.0
2020-12-30 15:45:00,105.42,105.42,105.3,105.34,43366.0,88.0704,88.0704,87.9701,88.0035,43366.0
2020-12-30 15:50:00,105.33,105.48,105.33,105.43,78638.0,87.9952,88.1205,87.9952,88.0787,78638.0
2020-12-30 15:55:00,105.43,105.47,105.25,105.3,312312.0,88.0787,88.1121,87.9284,87.9701,312312.0
2020-12-31 09:30:00,105.26,105.55,105.16,105.51,111263.0,87.9367,88.179,87.8532,88.1456,111263.0
2020-12-31 09:35:00,105.5,105.52,104.95,104.98,86690.0,88.1372,88.1539,87.6777,87.7028,86690.0
2020-12-31 09:40:00,104.98,105.3,104.85,105.28,44163.0,87.7028,87.9701,87.5942,87.9534,44163.0
2020-12-31 09:45:00,105.28,105.57,105.21,105.53,44135.0,87.9534,88.1957,87.8949,88.1623,44135.0
2020-12-31 09:50:00,105.53,105.69,105.47,105.68,42030.0,88.1623,88.2959,88.1121,88.2876,42030.0
2020-12-31 09:55:00,105.68,105.85,105.44,105.64,52088.0,88.2876,88.4296,88.0871,88.2542,52088.0
2020-12-31 10:00:00,105.63,105.75,105.54,105.58,39271.0,88.2458,88.3461,88.1706,88.204,39271.0
2020-12-31 10:05:00,105.58,105.76,105.53,105.71,41261.0,88.204,88.3544,88.1623,88.3126,41261.0
2020-12-31 10:10:00,105.71,106.04,105.71,105.98,47786.0,88.3126,88.5883,88.3126,88.5382,47786.0
2020-12-31 10:15:00,105.97,106.1,105.93,106.09,68891.0,88.5299,88.6385,88.4964,88.6301,68891.0
2020-12-31 10:20:00,106.09,106.19,106.04,106.15,53081.0,88.6301,88.7136,88.5883,88.6802,53081.0
2020-12-31 10:25:00,106.16,106.22,106.11,106.18,39188.0,88.6886,88.7387,88.6468,88.7053,39188.0
2020-12-31 10:30:00,106.17,106.27,106.15,106.19,59744.0,88.6969,88.7805,88.6802,88.7136,59744.0
2020-12-31 10:35:00,106.2,106.47,105.99,106.47,94912.0,88.722,88.9476,88.5466,88.9476,94912.0
2020-12-31 10:40:00,106.45,106.54,106.33,106.41,116430.0,88.9309,89.006,88.8306,88.8974,116430.0
2020-12-31 10:45:00,106.42,106.44,106.2,106.31,43222.0,88.9058,88.9225,88.722,88.8139,43222.0
2020-12-31 10:50:00,106.34,106.38,106.21,106.27,32231.0,88.839,88.8724,88.7304,88.7805,32231.0
2020-12-31 10:55:00,106.27,106.39,106.27,106.39,37135.0,88.7805,88.8807,88.7805,88.8807,37135.0
2020-12-31 11:00:00,106.38,106.44,106.35,106.41,40085.0,88.8724,88.9225,88.8473,88.8974,40085.0
2020-12-31 11:05:00,106.43,106.48,106.33,106.37,53220.0,88.9142,88.9559,88.8306,88.864,53220.0
2020-12-31 11:10:00,106.36,106.38,106.23,106.37,38522.0,88.8557,88.8724,88.7471,88.864,38522.0
2020-12-31 11:15:00,106.37,106.54,106.37,106.54,44403.0,88.864,89.006,88.864,89.006,44403.0
2020-12-31 11:20:00,106.55,106.76,106.54,106.76,76908.0,89.0144,89.1898,89.006,89.1898,76908.0
2020-12-31 11:25:00,106.75,106.83,106.74,106.79,49868.0,89.1815,89.2483,89.1731,89.2149,49868.0
2020-12-31 11:30:00,106.79,106.87,106.77,106.81,38424.0,89.2149,89.2817,89.1982,89.2316,38424.0
2020-12-31 11:35:00,106.82,106.88,106.78,106.86,51792.0,89.24,89.2901,89.2065,89.2734,51792.0
2020-12-31 11:40:00,106.86,106.95,106.82,106.87,62270.0,89.2734,89.3486,89.24,89.2817,62270.0
2020-12-31 11:45:00,106.87,107.04,106.87,107.04,46424.0,89.2817,89.4238,89.2817,89.4238,46424.0
2020-12-31 11:50:00,107.04,107.08,106.83,106.89,61438.0,89.4238,89.4572,89.2483,89.2984,61438.0
2020-12-31 11:55:00,106.89,106.92,106.72,106.73,19873.0,89.2984,89.3235,89.1564,89.1648,19873.0
2020-12-31 12:00:00,106.73,106.78,106.59,106.61,24003.0,89.1648,89.2065,89.0478,89.0645,24003.0
2020-12-31 12:05:00,106.62,106.7,106.5,106.53,28279.0,89.0729,89.1397,88.9726,88.9977,28279.0
2020-12-31 12:10:00,106.52,106.53,106.45,106.46,15036.0,88.9893,88.9977,88.9309,88.9392,15036.0
2020-12-31 12:15:00,106.47,106.63,106.47,106.63,19079.0,88.9476,89.0812,88.9476,89.0812,19079.0
2020-12-31 12:20:00,106.62,106.74,106.61,106.71,20716.0,89.0729,89.1731,89.0645,89.1481,20716.0
2020-12-31 12:25:00,106.72,106.77,106.71,106.71,22332.0,89.1564,89.1982,89.1481,89.1481,22332.0
2020-12-31 12:30:00,106.72,106.75,106.68,106.73,51258.0,89.1564,89.1815,89.123,89.1648,51258.0
2020-12-31 12:35:00,106.72,106.72,106.63,106.68,34548.0,89.1564,89.1564,89.0812,89.123,34548.0
2020-12-31 12:40:00,106.67,106.69,106.55,106.55,23609.0,89.1147,89.1314,89.0144,89.0144,23609.0
2020-12-31 12:45:00,106.54,106.63,106.49,106.5,19710.0,89.006,89.0812,88.9643,88.9726,19710.0
2020-12-31 12:50:00,106.49,106.56,106.39,106.42,17515.0,88.9643,89.0228,88.8807,88.9058,17515.0
2020-12-31 12:55:00,106.43,106.55,106.41,106.53,80636.0,88.9142,89.0144,88.8974,88.9977,80636.0
2020-12-31 13:00:00,106.54,106.59,106.49,106.49,21229.0,89.006,89.0478,88.9643,88.9643,21229.0
2020-12-31 13:05:00,106.48,106.54,106.43,106.45,23238.0,88.9559,89.006,88.9142,88.9309,23238.0
2020-12-31 13:10:00,106.45,106.46,106.4,106.41,12792.0,88.9309,88.9392,88.8891,88.8974,12792.0
2020-12-31 13:15:00,106.41,106.46,106.38,106.45,78977.0,88.8974,88.9392,88.8724,88.9309,78977.0
2020-12-31 13:20:00,106.45,106.5,106.35,106.37,16060.0,88.9309,88.9726,88.8473,88.864,16060.0
2020-12-31 13:25:00,106.38,106.4,106.29,106.33,16431.0,88.8724,88.8891,88.7972,88.8306,16431.0
2020-12-31 13:30:00,106.34,106.38,106.3,106.32,25792.0,88.839,88.8724,88.8055,88.8223,25792.0
2020-12-31 13:35:00,106.32,106.37,106.27,106.29,20033.0,88.8223,88.864,88.7805,88.7972,20033.0
2020-12-31 13:40:00,106.27,106.3,106.25,106.26,33648.0,88.7805,88.8055,88.7638,88.7721,33648.0
2020-12-31 13:45:00,106.26,106.35,106.25,106.32,32685.0,88.7721,88.8473,88.7638,88.8223,32685.0
2020-12-31 13:50:00,106.33,106.55,106.33,106.5,30243.0,88.8306,89.0144,88.8306,88.9726,30243.0
2020-12-31 13:55:00,106.51,106.7,106.5,106.7,45675.0,88.981,89.1397,88.9726,89.1397,45675.0
2020-12-31 14:00:00,106.71,106.81,106.71,106.78,59785.0,89.1481,89.2316,89.1481,89.2065,59785.0
2020-12-31 14:05:00,106.78,106.92,106.76,106.91,50902.0,89.2065,89.3235,89.1898,89.3152,50902.0
2020-12-31 14:10:00,106.91,107.04,106.89,107.01,82400.0,89.3152,89.4238,89.2984,89.3987,82400.0
2020-12-31 14:15:00,107.01,107.08,106.94,107.01,55587.0,89.3987,89.4572,89.3402,89.3987,55587.0
2020-12-31 14:20:00,107.02,107.05,106.97,107.01,43262.0,89.4071,89.4321,89.3653,89.3987,43262.0
2020-12-31 14:25:00,107.0,107.04,106.97,107.0,27563.0,89.3903,89.4238,89.3653,89.3903,27563.0
2020-12-31 14:30:00,107.01,107.06,106.97,107.01,43813.0,89.3987,89.4405,89.3653,89.3987,43813.0
2020-12-31 14:35:00,107.0,107.04,106.96,107.04,32184.0,89.3903,89.4238,89.3569,89.4238,32184.0
2020-12-31 14:40:00,107.03,107.04,106.97,107.0,22687.0,89.4154,89.4238,89.3653,89.3903,22687.0
2020-12-31 14:45:00,106.99,107.0,106.82,106.84,23988.0,89.382,89.3903,89.24,89.2567,23988.0
2020-12-31 14:50:00,106.84,106.89,106.78,106.78,17285.0,89.2567,89.2984,89.2065,89.2065,17285.0
2020-12-31 14:55:00,106.79,106.83,106.7,106.73,20218.0,89.2149,89.2483,89.1397,89.1648,20218.0
2020-12-31 15:00:00,106.72,106.76,106.67,106.67,26288.0,89.1564,89.1898,89.1147,89.1147,26288.0
2020-12-31 15:05:00,106.66,106.77,106.65,106.75,27582.0,89.1063,89.1982,89.0979,89.1815,27582.0
2020-12-31 15:10:00,106.75,106.87,106.72,106.87,29575.0,89.1815,89.2817,89.1564,89.2817,29575.0
2020-12-31 15:15:00,106.88,107.06,106.86,107.05,35704.0,89.2901,89.4405,89.2734,89.4321,35704.0
2020-12-31 15:20:00,107.05,107.05,106.94,106.99,34413.0,89.4321,89.4321,89.3402,89.382,34413.0
2020-12-31 15:25:00,106.98,107.02,106.9,106.95,30829.0,89.3736,89.4071,89.3068,89.3486,30829.0
2020-12-31 15:30:00,106.96,107.04,106.91,107.02,40271.0,89.3569,89.4238,89.3152,89.4071,40271.0
2020-12-31 15:35:00,107.02,107.06,106.94,106.95,45056.0,89.4071,89.4405,89.3402,89.3486,45056.0
2020-12-31 15:40:00,106.96,106.99,106.87,106.89,48377.0,89.3569,89.382,89.2817,89.2984,48377.0
2020-12-31 15:45:00,106.89,107.12,106.89,106.99,102150.0,89.2984,89.4906,89.2984,89.382,102150.0
2020-12-31 15:50:00,106.99,107.21,106.99,107.09,132837.0,89.382,89.5658,89.382,89.4655,132837.0
2020-12-31 15:55:00,107.1,107.28,107.02,107.03,268517.0,89.4739,89.6243,89.4071,89.4154,268517.0
2021-01-04 09:30:00,107.18,107.35,106.65,106.95,231951.0,89.5407,89.6827,89.0979,89.3486,231951.0
2021-01-04 09:35:00,106.93,106.95,106.27,106.3,88693.0,89.3319,89.3486,88.7805,88.8055,88693.0
2021-01-04 09:40:00,106.33,106.42,106.1,106.36,90068.0,88.8306,88.9058,88.6385,88.8557,90068.0
2021-01-04 09:45:00,106.32,106.54,106.23,106.38,39049.0,88.8223,89.006,88.7471,88.8724,39049.0
2021-01-04 09:50:00,106.38,106.41,106.05,106.15,104000.0,88.8724,88.8974,88.5967,88.6802,104000.0
2021-01-04 09:55:00,106.14,106.15,106.0,106.11,94344.0,88.6719,88.6802,88.5549,88.6468,94344.0
2021-01-04 10:00:00,106.13,106.23,106.02,106.08,57895.0,88.6635,88.7471,88.5716,88.6218,57895.0
2021-01-04 10:05:00,106.08,106.08,105.76,105.76,79220.0,88.6218,88.6218,88.3544,88.3544,79220.0
2021-01-04 10:10:00,105.75,105.77,105.6,105.72,59123.0,88.3461,88.3628,88.2207,88.321,59123.0
2021-01-04 10:15:00,105.76,105.83,105.52,105.76,93947.0,88.3544,88.4129,88.1539,88.3544,93947.0
2021-01-04 10:20:00,105.75,105.79,105.66,105.7,61076.0,88.3461,88.3795,88.2709,88.3043,61076.0
2021-01-04 10:25:00,105.7,105.7,105.41,105.5,64664.0,88.3043,88.3043,88.062,88.1372,64664.0
2021-01-04 10:30:00,105.51,105.52,105.16,105.44,59376.0,88.1456,88.1539,87.8532,88.0871,59376.0
2021-01-04 10:35:00,105.46,105.51,105.4,105.48,33653.0,88.1038,88.1456,88.0537,88.1205,33653.0
2021-01-04 10:40:00,105.46,105.56,105.46,105.52,38624.0,88.1038,88.1873,88.1038,88.1539,38624.0
2021-01-04 10:45:00,105.51,105.51,105.29,105.29,64085.0,88.1456,88.1456,87.9618,87.9618,64085.0
2021-01-04 10:50:00,105.28,105.35,104.81,104.83,101955.0,87.9534,88.0119,87.5608,87.5775,101955.0
2021-01-04 10:55:00,104.84,105.19,104.82,105.06,93479.0,87.5858,87.8782,87.5691,87.7696,93479.0
2021-01-04 11:00:00,105.07,105.29,104.89,104.97,50020.0,87.778,87.9618,87.6276,87.6944,50020.0
2021-01-04 11:05:00,104.98,105.13,104.75,104.96,78133.0,87.7028,87.8281,87.5106,87.6861,78133.0
2021-01-04 11:10:00,104.95,105.4,104.95,105.38,67928.0,87.6777,88.0537,87.6777,88.037,67928.0
2021-01-04 11:15:00,105.37,105.43,105.19,105.43,66925.0,88.0286,88.0787,87.8782,88.0787,66925.0
2021-01-04 11:20:00,105.41,105.41,104.95,104.95,50529.0,88.062,88.062,87.6777,87.6777,50529.0
2021-01-04 11:25:00,104.91,105.08,104.9,105.01,38068.0,87.6443,87.7863,87.636,87.7278,38068.0
2021-01-04 11:30:00,105.01,105.04,104.85,104.89,39909.0,87.7278,87.7529,87.5942,87.6276,39909.0
2021-01-04 11:35:00,104.9,105.04,104.78,104.87,48402.0,87.636,87.7529,87.5357,87.6109,48402.0
2021-01-04 11:40:00,104.86,105.0,104.8,104.9,46654.0,87.6025,87.7195,87.5524,87.636,46654.0
2021-01-04 11:45:00,104.84,104.88,104.73,104.75,55990.0,87.5858,87.6192,87.4939,87.5106,55990.0
2021-01-04 11:50:00,104.73,104.87,104.64,104.67,51635.0,87.4939,87.6109,87.4187,87.4438,51635.0
2021-01-04 11:55:00,104.62,104.68,104.45,104.57,60923.0,87.402,87.4522,87.26,87.3603,60923.0
2021-01-04 12:00:00,104.56,104.73,104.38,104.44,49775.0,87.3519,87.4939,87.2015,87.2517,49775.0
2021-01-04 12:05:00,104.45,104.54,104.37,104.41,55248.0,87.26,87.3352,87.1932,87.2266,55248.0
2021-01-04 12:10:00,104.41,104.42,104.14,104.16,61137.0,87.2266,87.2349,87.001,87.0177,61137.0
2021-01-04 12:15:00,104.15,104.35,104.01,104.34,59217.0,87.0094,87.1765,86.8924,87.1681,59217.0
2021-01-04 12:20:00,104.33,104.41,104.25,104.31,36573.0,87.1598,87.2266,87.0929,87.1431,36573.0
2021-01-04 12:25:00,104.31,104.39,104.24,104.31,32554.0,87.1431,87.2099,87.0846,87.1431,32554.0
2021-01-04 12:30:00,104.32,104.39,104.1,104.36,57703.0,87.1514,87.2099,86.9676,87.1848,57703.0
2021-01-04 12:35:00,104.35,104.46,103.93,104.08,87684.0,87.1765,87.2684,86.8256,86.9509,87684.0
2021-01-04 12:40:00,104.07,104.14,104.04,104.06,37486.0,86.9426,87.001,86.9175,86.9342,37486.0
2021-01-04 12:45:00,104.03,104.12,103.98,103.98,25511.0,86.9091,86.9843,86.8674,86.8674,25511.0
2021-01-04 12:50:00,104.0,104.16,103.86,104.15,33609.0,86.8841,87.0177,86.7671,87.0094,33609.0
2021-01-04 12:55:00,104.13,104.25,104.0,104.1,43227.0,86.9927,87.0929,86.8841,86.9676,43227.0
2021-01-04 13:00:00,104.09,104.21,104.04,104.2,41020.0,86.9593,87.0595,86.9175,87.0512,41020.0
2021-01-04 13:05:00,104.19,104.38,104.12,104.32,38506.0,87.0428,87.2015,86.9843,87.1514,38506.0
2021-01-04 13:10:00,104.32,104.45,104.22,104.43,32677.0,87.1514,87.26,87.0679,87.2433,32677.0
2021-01-04 13:15:00,104.42,104.6,104.38,104.6,27703.0,87.2349,87.3853,87.2015,87.3853,27703.0
2021-01-04 13:20:00,104.59,104.81,104.59,104.76,48421.0,87.377,87.5608,87.377,87.519,48421.0
2021-01-04 13:25:00,104.73,104.74,104.47,104.48,26670.0,87.4939,87.5023,87.2767,87.2851,26670.0
2021-01-04 13:30:00,104.47,104.56,104.45,104.52,29917.0,87.2767,87.3519,87.26,87.3185,29917.0
2021-01-04 13:35:00,104.52,104.65,104.51,104.63,28117.0,87.3185,87.4271,87.3101,87.4104,28117.0
2021-01-04 13:40:00,104.65,104.77,104.55,104.59,42616.0,87.4271,87.5273,87.3436,87.377,42616.0
2021-01-04 13:45:00,104.62,104.71,104.57,104.59,43723.0,87.402,87.4772,87.3603,87.377,43723.0
2021-01-04 13:50:00,104.59,104.71,104.55,104.69,29881.0,87.377,87.4772,87.3436,87.4605,29881.0
2021-01-04 13:55:00,104.71,104.72,104.64,104.71,24483.0,87.4772,87.4856,87.4187,87.4772,24483.0
2021-01-04 14:00:00,104.71,104.78,104.6,104.64,28168.0,87.4772,87.5357,87.3853,87.4187,28168.0
2021-01-04 14:05:00,104.66,104.66,104.52,104.54,37380.0,87.4355,87.4355,87.3185,87.3352,37380.0
2021-01-04 14:10:00,104.54,104.55,104.42,104.49,31577.0,87.3352,87.3436,87.2349,87.2934,31577.0
2021-01-04 14:15:00,104.48,104.62,104.44,104.58,21445.0,87.2851,87.402,87.2517,87.3686,21445.0
2021-01-04 14:20:00,104.56,104.64,104.5,104.63,22505.0,87.3519,87.4187,87.3018,87.4104,22505.0
2021-01-04 14:25:00,104.63,104.7,104.58,104.66,35284.0,87.4104,87.4689,87.3686,87.4355,35284.0
2021-01-04 14:30:00,104.64,104.65,104.47,104.52,30725.0,87.4187,87.4271,87.2767,87.3185,30725.0
2021-01-04 14:35:00,104.52,104.7,104.45,104.66,29791.0,87.3185,87.4689,87.26,87.4355,29791.0
2021-01-04 14:40:00,104.66,104.75,104.59,104.68,65708.0,87.4355,87.5106,87.377,87.4522,65708.0
2021-01-04 14:45:00,104.67,104.73,104.52,104.52,63075.0,87.4438,87.4939,87.3185,87.3185,63075.0
2021-01-04 14:50:00,104.53,104.65,104.46,104.63,141290.0,87.3268,87.4271,87.2684,87.4104,141290.0
2021-01-04 14:55:00,104.62,104.96,104.6,104.91,78170.0,87.402,87.6861,87.3853,87.6443,78170.0
2021-01-04 15:00:00,104.91,104.94,104.68,104.7,46314.0,87.6443,87.6694,87.4522,87.4689,46314.0
2021-01-04 15:05:00,104.71,105.03,104.7,105.0,64300.0,87.4772,87.7446,87.4689,87.7195,64300.0
2021-01-04 15:10:00,105.03,105.17,105.01,105.11,78539.0,87.7446,87.8615,87.7278,87.8114,78539.0
2021-01-04 15:15:00,105.12,105.14,104.91,105.01,61518.0,87.8197,87.8365,87.6443,87.7278,61518.0
2021-01-04 15:20:00,105.01,105.1,104.93,105.07,45283.0,87.7278,87.803,87.661,87.778,45283.0
2021-01-04 15:25:00,105.07,105.14,105.04,105.09,45378.0,87.778,87.8365,87.7529,87.7947,45378.0
2021-01-04 15:30:00,105.09,105.34,105.05,105.25,65603.0,87.7947,88.0035,87.7613,87.9284,65603.0
2021-01-04 15:35:00,105.24,105.26,105.08,105.16,54092.0,87.92,87.9367,87.7863,87.8532,54092.0
2021-01-04 15:40:00,105.15,105.22,105.1,105.1,54789.0,87.8448,87.9033,87.803,87.803,54789.0
2021-01-04 15:45:00,105.1,105.41,105.04,105.32,78813.0,87.803,88.062,87.7529,87.9868,78813.0
2021-01-04 15:50:00,105.34,105.47,105.26,105.41,127361.0,88.0035,88.1121,87.9367,88.062,127361.0
2021-01-04 15:55:00,105.42,105.45,105.2,105.4,372168.0,88.0704,88.0954,87.8866,88.0537,372168.0
2021-01-05 09:30:00,105.41,105.8,105.09,105.22,177308.0,88.062,88.3878,87.7947,87.9033,177308.0
2021-01-05 09:35:00,105.16,106.06,105.11,106.06,62898.0,87.8532,88.605,87.8114,88.605,62898.0
2021-01-05 09:40:00,106.1,106.18,105.62,105.76,76696.0,88.6385,88.7053,88.2375,88.3544,76696.0
2021-01-05 09:45:00,105.8,105.89,105.31,105.52,43413.0,88.3878,88.463,87.9785,88.1539,43413.0
2021-01-05 09:50:00,105.53,105.56,105.35,105.44,37240.0,88.1623,88.1873,88.0119,88.0871,37240.0
2021-01-05 09:55:00,105.46,105.46,105.03,105.06,60189.0,88.1038,88.1038,87.7446,87.7696,60189.0
2021-01-05 10:00:00,105.05,105.33,105.05,105.18,37061.0,87.7613,87.9952,87.7613,87.8699,37061.0
2021-01-05 10:05:00,105.18,105.33,105.07,105.26,141112.0,87.8699,87.9952,87.778,87.9367,141112.0
2021-01-05 10:10:00,105.26,105.38,105.26,105.37,29655.0,87.9367,88.037,87.9367,88.0286,29655.0
2021-01-05 10:15:00,105.37,105.44,105.27,105.32,39110.0,88.0286,88.0871,87.9451,87.9868,39110.0
2021-01-05 10:20:00,105.33,105.38,105.23,105.28,29002.0,87.9952,88.037,87.9116,87.9534,29002.0
2021-01-05 10:25:00,105.29,105.39,105.22,105.27,39267.0,87.9618,88.0453,87.9033,87.9451,39267.0
2021-01-05 10:30:00,105.28,105.35,105.22,105.25,44235.0,87.9534,88.0119,87.9033,87.9284,44235.0
2021-01-05 10:35:00,105.25,105.29,104.95,105.1,92992.0,87.9284,87.9618,87.6777,87.803,92992.0
2021-01-05 10:40:00,105.09,105.1,104.76,104.78,40267.0,87.7947,87.803,87.519,87.5357,40267.0
2021-01-05 10:45:00,104.81,104.9,104.75,104.83,31405.0,87.5608,87.636,87.5106,87.5775,31405.0
2021-01-05 10:50:00,104.86,105.09,104.86,105.02,64555.0,87.6025,87.7947,87.6025,87.7362,64555.0
2021-01-05 10:55:00,105.0,105.12,104.65,104.67,68325.0,87.7195,87.8197,87.4271,87.4438,68325.0
2021-01-05 11:00:00,104.68,104.89,104.66,104.82,30302.0,87.4522,87.6276,87.4355,87.5691,30302.0
2021-01-05 11:05:00,104.81,104.87,104.64,104.7,47398.0,87.5608,87.6109,87.4187,87.4689,47398.0
2021-01-05 11:10:00,104.69,104.83,104.69,104.75,23557.0,87.4605,87.5775,87.4605,87.5106,23557.0
2021-01-05 11:15:00,104.73,104.82,104.63,104.8,27057.0,87.4939,87.5691,87.4104,87.5524,27057.0
2021-01-05 11:20:00,104.8,104.99,104.79,104.89,27769.0,87.5524,87.7111,87.5441,87.6276,27769.0
2021-01-05 11:25:00,104.91,105.0,104.87,104.94,33970.0,87.6443,87.7195,87.6109,87.6694,33970.0
2021-01-05 11:30:00,104.95,105.0,104.82,104.94,27213.0,87.6777,87.7195,87.5691,87.6694,27213.0
2021-01-05 11:35:00,104.95,105.03,104.91,104.91,21989.0,87.6777,87.7446,87.6443,87.6443,21989.0
2021-01-05 11:40:00,104.92,104.97,104.87,104.88,15713.0,87.6527,87.6944,87.6109,87.6192,15713.0
2021-01-05 11:45:00,104.88,104.93,104.84,104.93,47350.0,87.6192,87.661,87.5858,87.661,47350.0
2021-01-05 11:50:00,104.92,105.22,104.88,105.1,71294.0,87.6527,87.9033,87.6192,87.803,71294.0
2021-01-05 11:55:00,105.12,105.23,105.09,105.16,41890.0,87.8197,87.9116,87.7947,87.8532,41890.0
2021-01-05 12:00:00,105.17,105.34,105.16,105.31,39315.0,87.8615,88.0035,87.8532,87.9785,39315.0
2021-01-05 12:05:00,105.31,105.6,105.3,105.52,29267.0,87.9785,88.2207,87.9701,88.1539,29267.0
2021-01-05 12:10:00,105.53,105.65,105.4,105.44,33081.0,88.1623,88.2625,88.0537,88.0871,33081.0
2021-01-05 12:15:00,105.43,105.54,105.37,105.47,27580.0,88.0787,88.1706,88.0286,88.1121,27580.0
2021-01-05 12:20:00,105.42,105.5,105.32,105.33,26721.0,88.0704,88.1372,87.9868,87.9952,26721.0
2021-01-05 12:25:00,105.35,105.43,105.31,105.37,36003.0,88.0119,88.0787,87.9785,88.0286,36003.0
2021-01-05 12:30:00,105.37,105.58,105.29,105.57,36909.0,88.0286,88.204,87.9618,88.1957,36909.0
2021-01-05 12:35:00,105.57,105.71,105.56,105.69,22431.0,88.1957,88.3126,88.1873,88.2959,22431.0
2021-01-05 12:40:00,105.69,105.73,105.62,105.65,19833.0,88.2959,88.3294,88.2375,88.2625,19833.0
2021-01-05 12:45:00,105.66,105.82,105.62,105.78,70957.0,88.2709,88.4045,88.2375,88.3711,70957.0
2021-01-05 12:50:00,105.77,105.87,105.76,105.8,31561.0,88.3628,88.4463,88.3544,88.3878,31561.0
2021-01-05 12:55:00,105.8,105.83,105.66,105.74,21218.0,88.3878,88.4129,88.2709,88.3377,21218.0
2021-01-05 13:00:00,105.74,105.84,105.74,105.76,17481.0,88.3377,88.4213,88.3377,88.3544,17481.0
2021-01-05 13:05:00,105.76,105.78,105.69,105.7,25251.0,88.3544,88.3711,88.2959,88.3043,25251.0
2021-01-05 13:10:00,105.7,105.71,105.63,105.67,24504.0,88.3043,88.3126,88.2458,88.2792,24504.0
2021-01-05 13:15:00,105.66,105.7,105.61,105.69,24172.0,88.2709,88.3043,88.2291,88.2959,24172.0
2021-01-05 13:20:00,105.67,105.69,105.63,105.65,22083.0,88.2792,88.2959,88.2458,88.2625,22083.0
2021-01-05 13:25:00,105.65,105.8,105.64,105.76,21981.0,88.2625,88.3878,88.2542,88.3544,21981.0
2021-01-05 13:30:00,105.76,105.87,105.74,105.81,50597.0,88.3544,88.4463,88.3377,88.3962,50597.0
2021-01-05 13:35:00,105.81,105.94,105.8,105.94,51032.0,88.3962,88.5048,88.3878,88.5048,51032.0
2021-01-05 13:40:00,105.93,105.99,105.77,105.78,160711.0,88.4964,88.5466,88.3628,88.3711,160711.0
2021-01-05 13:45:00,105.78,105.88,105.75,105.8,63436.0,88.3711,88.4547,88.3461,88.3878,63436.0
2021-01-05 13:50:00,105.8,105.84,105.72,105.78,71142.0,88.3878,88.4213,88.321,88.3711,71142.0
2021-01-05 13:55:00,105.77,105.9,105.76,105.82,48341.0,88.3628,88.4714,88.3544,88.4045,48341.0
2021-01-05 14:00:00,105.83,106.25,105.83,106.2,71083.0,88.4129,88.7638,88.4129,88.722,71083.0
2021-01-05 14:05:00,106.2,106.58,106.17,106.48,300289.0,88.722,89.0395,88.6969,88.9559,300289.0
2021-01-05 14:10:00,106.48,106.55,106.4,106.5,35908.0,88.9559,89.0144,88.8891,88.9726,35908.0
2021-01-05 14:15:00,106.5,106.68,106.5,106.66,41109.0,88.9726,89.123,88.9726,89.1063,41109.0
2021-01-05 14:20:00,106.67,106.8,106.61,106.8,62099.0,89.1147,89.2233,89.0645,89.2233,62099.0
2021-01-05 14:25:00,106.8,106.97,106.77,106.93,49000.0,89.2233,89.3653,89.1982,89.3319,49000.0
2021-01-05 14:30:00,106.95,107.0,106.78,106.85,59164.0,89.3486,89.3903,89.2065,89.265,59164.0
2021-01-05 14:35:00,106.84,106.89,106.75,106.81,45544.0,89.2567,89.2984,89.1815,89.2316,45544.0
2021-01-05 14:40:00,106.81,106.86,106.74,106.77,45795.0,89.2316,89.2734,89.1731,89.1982,45795.0
2021-01-05 14:45:00,106.77,106.81,106.71,106.78,58150.0,89.1982,89.2316,89.1481,89.2065,58150.0
2021-01-05 14:50:00,106.78,106.87,106.62,106.74,65643.0,89.2065,89.2817,89.0729,89.1731,65643.0
2021-01-05 14:55:00,106.74,106.75,106.62,106.67,53168.0,89.1731,89.1815,89.0729,89.1147,53168.0
2021-01-05 15:00:00,106.68,107.02,106.67,106.9,132515.0,89.123,89.4071,89.1147,89.3068,132515.0
2021-01-05 15:05:00,106.9,106.92,106.8,106.82,34426.0,89.3068,89.3235,89.2233,89.24,34426.0
2021-01-05 15:10:00,106.82,106.92,106.75,106.82,40282.0,89.24,89.3235,89.1815,89.24,40282.0
2021-01-05 15:15:00,106.82,106.88,106.69,106.72,43324.0,89.24,89.2901,89.1314,89.1564,43324.0
2021-01-05 15:20:00,106.71,106.71,106.46,106.6,37877.0,89.1481,89.1481,88.9392,89.0562,37877.0
2021-01-05 15:25:00,106.61,106.68,106.5,106.5,42996.0,89.0645,89.123,88.9726,88.9726,42996.0
2021-01-05 15:30:00,106.5,106.59,106.42,106.58,65565.0,88.9726,89.0478,88.9058,89.0395,65565.0
2021-01-05 15:35:00,106.58,106.6,106.4,106.4,50914.0,89.0395,89.0562,88.8891,88.8891,50914.0
2021-01-05 15:40:00,106.41,106.62,106.36,106.62,72679.0,88.8974,89.0729,88.8557,89.0729,72679.0
2021-01-05 15:45:00,106.62,106.63,106.42,106.6,94090.0,89.0729,89.0812,88.9058,89.0562,94090.0
2021-01-05 15:50:00,106.61,106.64,106.37,106.42,119657.0,89.0645,89.0896,88.864,88.9058,119657.0
2021-01-05 15:55:00,106.41,106.66,106.34,106.55,255824.0,88.8974,89.1063,88.839,89.0144,255824.0
2021-01-06 09:30:00,104.75,104.95,104.18,104.35,428912.0,87.5106,87.6777,87.0344,87.1765,428912.0
2021-01-06 09:35:00,104.38,105.19,104.34,105.19,180965.0,87.2015,87.8782,87.1681,87.8782,180965.0
2021-01-06 09:40:00,105.15,105.18,104.89,104.98,180085.0,87.8448,87.8699,87.6276,87.7028,180085.0
2021-01-06 09:45:00,104.97,105.37,104.93,104.98,153791.0,87.6944,88.0286,87.661,87.7028,153791.0
2021-01-06 09:50:00,105.0,105.03,104.71,104.95,84924.0,87.7195,87.7446,87.4772,87.6777,84924.0
2021-01-06 09:55:00,104.96,105.04,104.9,104.99,73553.0,87.6861,87.7529,87.636,87.7111,73553.0
2021-01-06 10:00:00,105.0,105.38,104.94,105.23,182508.0,87.7195,88.037,87.6694,87.9116,182508.0
2021-01-06 10:05:00,105.24,105.48,105.19,105.33,131851.0,87.92,88.1205,87.8782,87.9952,131851.0
2021-01-06 10:10:00,105.34,105.51,105.23,105.43,80546.0,88.0035,88.1456,87.9116,88.0787,80546.0
2021-01-06 10:15:00,105.43,105.44,105.3,105.32,61007.0,88.0787,88.0871,87.9701,87.9868,61007.0
2021-01-06 10:20:00,105.32,105.37,105.1,105.16,95478.0,87.9868,88.0286,87.803,87.8532,95478.0
2021-01-06 10:25:00,105.13,105.33,105.04,105.17,84701.0,87.8281,87.9952,87.7529,87.8615,84701.0
2021-01-06 10:30:00,105.17,105.39,105.08,105.26,76909.0,87.8615,88.0453,87.7863,87.9367,76909.0
2021-01-06 10:35:00,105.27,105.52,105.06,105.48,101784.0,87.9451,88.1539,87.7696,88.1205,101784.0
2021-01-06 10:40:00,105.48,105.91,105.43,105.89,39094.0,88.1205,88.4797,88.0787,88.463,39094.0
2021-01-06 10:45:00,105.94,106.22,105.9,106.09,53099.0,88.5048,88.7387,88.4714,88.6301,53099.0
2021-01-06 10:50:00,106.08,106.24,106.02,106.09,53123.0,88.6218,88.7554,88.5716,88.6301,53123.0
2021-01-06 10:55:00,106.11,106.17,105.92,105.95,43372.0,88.6468,88.6969,88.4881,88.5131,43372.0
2021-01-06 11:00:00,105.95,106.07,105.73,106.04,48943.0,88.5131,88.6134,88.3294,88.5883,48943.0
2021-01-06 11:05:00,106.05,106.11,105.85,106.06,211607.0,88.5967,88.6468,88.4296,88.605,211607.0
2021-01-06 11:10:00,106.04,106.24,105.98,106.23,104210.0,88.5883,88.7554,88.5382,88.7471,104210.0
2021-01-06 11:15:00,106.24,106.52,106.22,106.44,77725.0,88.7554,88.9893,88.7387,88.9225,77725.0
2021-01-06 11:20:00,106.44,106.47,106.04,106.04,63309.0,88.9225,88.9476,88.5883,88.5883,63309.0
2021-01-06 11:25:00,106.06,106.35,106.04,106.31,98503.0,88.605,88.8473,88.5883,88.8139,98503.0
2021-01-06 11:30:00,106.32,106.6,106.26,106.55,37414.0,88.8223,89.0562,88.7721,89.0144,37414.0
2021-01-06 11:35:00,106.56,106.73,106.5,106.53,48242.0,89.0228,89.1648,88.9726,88.9977,48242.0
2021-01-06 11:40:00,106.53,106.69,106.44,106.45,51512.0,88.9977,89.1314,88.9225,88.9309,51512.0
2021-01-06 11:45:00,106.43,106.57,106.43,106.55,36020.0,88.9142,89.0311,88.9142,89.0144,36020.0
2021-01-06 11:50:00,106.55,106.57,106.4,106.52,52611.0,89.0144,89.0311,88.8891,88.9893,52611.0
2021-01-06 11:55:00,106.5,106.54,106.45,106.51,100380.0,88.9726,89.006,88.9309,88.981,100380.0
2021-01-06 12:00:00,106.51,106.64,106.49,106.57,45677.0,88.981,89.0896,88.9643,89.0311,45677.0
2021-01-06 12:05:00,106.56,106.71,106.3,106.33,50773.0,89.0228,89.1481,88.8055,88.8306,50773.0
2021-01-06 12:10:00,106.33,106.43,106.3,106.32,40770.0,88.8306,88.9142,88.8055,88.8223,40770.0
2021-01-06 12:15:00,106.3,106.44,106.3,106.43,28956.0,88.8055,88.9225,88.8055,88.9142,28956.0
2021-01-06 12:20:00,106.43,106.53,106.34,106.39,37146.0,88.9142,88.9977,88.839,88.8807,37146.0
2021-01-06 12:25:00,106.39,106.55,106.38,106.54,24298.0,88.8807,89.0144,88.8724,89.006,24298.0
2021-01-06 12:30:00,106.54,106.8,106.54,106.71,36330.0,89.006,89.2233,89.006,89.1481,36330.0
2021-01-06 12:35:00,106.72,106.98,106.72,106.88,39377.0,89.1564,89.3736,89.1564,89.2901,39377.0
2021-01-06 12:40:00,106.85,106.87,106.76,106.79,25464.0,89.265,89.2817,89.1898,89.2149,25464.0
2021-01-06 12:45:00,106.82,106.85,106.69,106.84,38604.0,89.24,89.265,89.1314,89.2567,38604.0
2021-01-06 12:50:00,106.82,106.84,106.67,106.84,35591.0,89.24,89.2567,89.1147,89.2567,35591.0
2021-01-06 12:55:00,106.84,106.91,106.8,106.87,86205.0,89.2567,89.3152,89.2233,89.2817,86205.0
2021-01-06 13:00:00,106.87,106.95,106.67,106.68,80235.0,89.2817,89.3486,89.1147,89.123,80235.0
2021-01-06 13:05:00,106.69,106.82,106.68,106.77,28981.0,89.1314,89.24,89.123,89.1982,28981.0
2021-01-06 13:10:00,106.76,107.04,106.74,106.97,55432.0,89.1898,89.4238,89.1731,89.3653,55432.0
2021-01-06 13:15:00,106.96,107.09,106.87,106.9,26138.0,89.3569,89.4655,89.2817,89.3068,26138.0
2021-01-06 13:20:00,106.91,107.02,106.83,106.98,32517.0,89.3152,89.4071,89.2483,89.3736,32517.0
2021-01-06 13:25:00,106.97,107.03,106.91,107.01,31894.0,89.3653,89.4154,89.3152,89.3987,31894.0
2021-01-06 13:30:00,107.02,107.19,106.99,107.18,54051.0,89.4071,89.5491,89.382,89.5407,54051.0
2021-01-06 13:35:00,107.19,107.19,106.84,106.97,54620.0,89.5491,89.5491,89.2567,89.3653,54620.0
2021-01-06 13:40:00,106.98,107.02,106.93,106.99,44066.0,89.3736,89.4071,89.3319,89.382,44066.0
2021-01-06 13:45:00,106.99,107.0,106.8,106.83,34755.0,89.382,89.3903,89.2233,89.2483,34755.0
2021-01-06 13:50:00,106.84,106.86,106.7,106.77,48005.0,89.2567,89.2734,89.1397,89.1982,48005.0
2021-01-06 13:55:00,106.77,106.78,106.67,106.68,30727.0,89.1982,89.2065,89.1147,89.123,30727.0
2021-01-06 14:00:00,106.69,106.71,106.54,106.61,56834.0,89.1314,89.1481,89.006,89.0645,56834.0
2021-01-06 14:05:00,106.61,106.71,106.56,106.58,50708.0,89.0645,89.1481,89.0228,89.0395,50708.0
2021-01-06 14:10:00,106.56,106.68,106.55,106.56,37198.0,89.0228,89.123,89.0144,89.0228,37198.0
2021-01-06 14:15:00,106.55,106.59,106.02,106.17,72400.0,89.0144,89.0478,88.5716,88.6969,72400.0
2021-01-06 14:20:00,106.18,106.25,106.09,106.1,66114.0,88.7053,88.7638,88.6301,88.6385,66114.0
2021-01-06 14:25:00,106.1,106.13,105.84,105.94,71253.0,88.6385,88.6635,88.4213,88.5048,71253.0
2021-01-06 14:30:00,105.92,106.19,105.91,105.95,84099.0,88.4881,88.7136,88.4797,88.5131,84099.0
2021-01-06 14:35:00,105.95,106.07,105.83,105.97,55879.0,88.5131,88.6134,88.4129,88.5299,55879.0
2021-01-06 14:40:00,105.95,106.31,105.91,106.25,87330.0,88.5131,88.8139,88.4797,88.7638,87330.0
2021-01-06 14:45:00,106.24,106.32,105.83,105.9,54737.0,88.7554,88.8223,88.4129,88.4714,54737.0
2021-01-06 14:50:00,105.91,106.08,105.77,106.08,71709.0,88.4797,88.6218,88.3628,88.6218,71709.0
2021-01-06 14:55:00,106.09,106.31,106.04,106.11,82014.0,88.6301,88.8139,88.5883,88.6468,82014.0
2021-01-06 15:00:00,106.1,106.12,105.91,105.94,67270.0,88.6385,88.6552,88.4797,88.5048,67270.0
2021-01-06 15:05:00,105.97,106.12,105.91,105.98,73423.0,88.5299,88.6552,88.4797,88.5382,73423.0
2021-01-06 15:10:00,105.99,106.32,105.98,106.17,76727.0,88.5466,88.8223,88.5382,88.6969,76727.0
2021-01-06 15:15:00,106.18,106.19,105.97,106.19,60993.0,88.7053,88.7136,88.5299,88.7136,60993.0
2021-01-06 15:20:00,106.21,106.27,105.97,106.03,63289.0,88.7304,88.7805,88.5299,88.58,63289.0
2021-01-06 15:25:00,106.01,106.26,105.91,106.11,60461.0,88.5633,88.7721,88.4797,88.6468,60461.0
2021-01-06 15:30:00,106.11,106.23,105.83,105.9,76062.0,88.6468,88.7471,88.4129,88.4714,76062.0
2021-01-06 15:35:00,105.9,105.96,105.64,105.65,73704.0,88.4714,88.5215,88.2542,88.2625,73704.0
2021-01-06 15:40:00,105.61,105.83,105.58,105.83,92590.0,88.2291,88.4129,88.204,88.4129,92590.0
2021-01-06 15:45:00,105.83,105.9,105.5,105.71,134910.0,88.4129,88.4714,88.1372,88.3126,134910.0
2021-01-06 15:50:00,105.7,105.81,105.53,105.76,286390.0,88.3043,88.3962,88.1623,88.3544,286390.0
2021-01-06 15:55:00,105.77,105.95,105.52,105.57,405169.0,88.3628,88.5131,88.1539,88.1957,405169.0
2021-01-07 09:30:00,106.2,106.38,105.56,106.2,172974.0,88.722,88.8724,88.1873,88.722,172974.0
2021-01-07 09:35:00,106.25,106.42,105.95,106.05,64311.0,88.7638,88.9058,88.5131,88.5967,64311.0
2021-01-07 09:40:00,106.02,106.2,105.99,106.15,76582.0,88.5716,88.722,88.5466,88.6802,76582.0
2021-01-07 09:45:00,106.13,106.32,106.04,106.26,76756.0,88.6635,88.8223,88.5883,88.7721,76756.0
2021-01-07 09:50:00,106.27,106.5,105.98,106.12,52974.0,88.7805,88.9726,88.5382,88.6552,52974.0
2021-01-07 09:55:00,106.11,106.23,106.04,106.15,56589.0,88.6468,88.7471,88.5883,88.6802,56589.0
2021-01-07 10:00:00,106.17,106.67,106.05,106.63,173935.0,88.6969,89.1147,88.5967,89.0812,173935.0
2021-01-07 10:05:00,106.64,106.64,106.37,106.52,61035.0,89.0896,89.0896,88.864,88.9893,61035.0
2021-01-07 10:10:00,106.52,106.79,106.51,106.68,102602.0,88.9893,89.2149,88.981,89.123,102602.0
2021-01-07 10:15:00,106.69,107.07,106.69,106.99,48518.0,89.1314,89.4488,89.1314,89.382,48518.0
2021-01-07 10:20:00,106.99,107.01,106.87,106.87,57487.0,89.382,89.3987,89.2817,89.2817,57487.0
2021-01-07 10:25:00,106.87,106.98,106.81,106.91,54497.0,89.2817,89.3736,89.2316,89.3152,54497.0
2021-01-07 10:30:00,106.91,107.0,106.58,106.58,61497.0,89.3152,89.3903,89.0395,89.0395,61497.0
2021-01-07 10:35:00,106.59,106.67,106.29,106.33,80877.0,89.0478,89.1147,88.7972,88.8306,80877.0
2021-01-07 10:40:00,106.31,106.54,106.25,106.53,61549.0,88.8139,89.006,88.7638,88.9977,61549.0
2021-01-07 10:45:00,106.53,106.87,106.51,106.83,62259.0,88.9977,89.2817,88.981,89.2483,62259.0
2021-01-07 10:50:00,106.87,106.99,106.71,106.76,54299.0,89.2817,89.382,89.1481,89.1898,54299.0
2021-01-07 10:55:00,106.74,106.85,106.71,106.82,37380.0,89.1731,89.265,89.1481,89.24,37380.0
2021-01-07 11:00:00,106.81,107.0,106.69,106.9,45059.0,89.2316,89.3903,89.1314,89.3068,45059.0
2021-01-07 11:05:00,106.9,106.92,106.57,106.58,35186.0,89.3068,89.3235,89.0311,89.0395,35186.0
2021-01-07 11:10:00,106.59,106.68,106.43,106.6,54839.0,89.0478,89.123,88.9142,89.0562,54839.0
2021-01-07 11:15:00,106.57,106.59,106.38,106.42,33715.0,89.0311,89.0478,88.8724,88.9058,33715.0
2021-01-07 11:20:00,106.42,106.55,106.38,106.51,64004.0,88.9058,89.0144,88.8724,88.981,64004.0
2021-01-07 11:25:00,106.5,106.64,106.27,106.32,46023.0,88.9726,89.0896,88.7805,88.8223,46023.0
2021-01-07 11:30:00,106.32,106.39,106.24,106.24,30680.0,88.8223,88.8807,88.7554,88.7554,30680.0
2021-01-07 11:35:00,106.25,106.45,106.16,106.44,40475.0,88.7638,88.9309,88.6886,88.9225,40475.0
2021-01-07 11:40:00,106.42,106.46,106.35,106.36,33620.0,88.9058,88.9392,88.8473,88.8557,33620.0
2021-01-07 11:45:00,106.37,106.37,106.27,106.29,33062.0,88.864,88.864,88.7805,88.7972,33062.0
2021-01-07 11:50:00,106.28,106.32,106.08,106.12,35656.0,88.7888,88.8223,88.6218,88.6552,35656.0
2021-01-07 11:55:00,106.14,106.17,106.07,106.15,21360.0,88.6719,88.6969,88.6134,88.6802,21360.0
2021-01-07 12:00:00,106.17,106.19,106.1,106.17,28041.0,88.6969,88.7136,88.6385,88.6969,28041.0
2021-01-07 12:05:00,106.17,106.23,106.07,106.21,26520.0,88.6969,88.7471,88.6134,88.7304,26520.0
2021-01-07 12:10:00,106.23,106.23,106.02,106.06,26126.0,88.7471,88.7471,88.5716,88.605,26126.0
2021-01-07 12:15:00,106.08,106.11,105.99,106.07,33790.0,88.6218,88.6468,88.5466,88.6134,33790.0
2021-01-07 12:20:00,106.08,106.17,106.06,106.14,28723.0,88.6218,88.6969,88.605,88.6719,28723.0
2021-01-07 12:25:00,106.13,106.23,106.09,106.19,26664.0,88.6635,88.7471,88.6301,88.7136,26664.0
2021-01-07 12:30:00,106.19,106.21,106.11,106.12,23209.0,88.7136,88.7304,88.6468,88.6552,23209.0
2021-01-07 12:35:00,106.11,106.22,106.11,106.16,24208.0,88.6468,88.7387,88.6468,88.6886,24208.0
2021-01-07 12:40:00,106.17,106.23,106.14,106.21,66686.0,88.6969,88.7471,88.6719,88.7304,66686.0
2021-01-07 12:45:00,106.22,106.25,106.13,106.15,22005.0,88.7387,88.7638,88.6635,88.6802,22005.0
2021-01-07 12:50:00,106.14,106.36,106.13,106.32,23883.0,88.6719,88.8557,88.6635,88.8223,23883.0
2021-01-07 12:55:00,106.33,106.36,106.25,106.34,24930.0,88.8306,88.8557,88.7638,88.839,24930.0
2021-01-07 13:00:00,106.34,106.42,106.32,106.36,31647.0,88.839,88.9058,88.8223,88.8557,31647.0
2021-01-07 13:05:00,106.35,106.44,106.23,106.24,40385.0,88.8473,88.9225,88.7471,88.7554,40385.0
2021-01-07 13:10:00,106.23,106.31,106.2,106.27,49477.0,88.7471,88.8139,88.722,88.7805,49477.0
2021-01-07 13:15:00,106.27,106.4,106.21,106.33,36180.0,88.7805,88.8891,88.7304,88.8306,36180.0
2021-01-07 13:20:00,106.33,106.38,106.14,106.23,27310.0,88.8306,88.8724,88.6719,88.7471,27310.0
2021-01-07 13:25:00,106.21,106.26,106.15,106.17,36568.0,88.7304,88.7721,88.6802,88.6969,36568.0
2021-01-07 13:30:00,106.18,106.28,106.15,106.22,40847.0,88.7053,88.7888,88.6802,88.7387,40847.0
2021-01-07 13:35:00,106.2,106.31,106.14,106.22,29458.0,88.722,88.8139,88.6719,88.7387,29458.0
2021-01-07 13:40:00,106.23,106.24,106.15,106.23,25692.0,88.7471,88.7554,88.6802,88.7471,25692.0
2021-01-07 13:45:00,106.23,106.25,106.16,106.23,33962.0,88.7471,88.7638,88.6886,88.7471,33962.0
2021-01-07 13:50:00,106.25,106.36,106.24,106.26,25845.0,88.7638,88.8557,88.7554,88.7721,25845.0
2021-01-07 13:55:00,106.28,106.32,106.24,106.26,24530.0,88.7888,88.8223,88.7554,88.7721,24530.0
2021-01-07 14:00:00,106.27,106.43,106.26,106.38,60439.0,88.7805,88.9142,88.7721,88.8724,60439.0
2021-01-07 14:05:00,106.38,106.46,106.36,106.39,32990.0,88.8724,88.9392,88.8557,88.8807,32990.0
2021-01-07 14:10:00,106.39,106.62,106.35,106.6,56375.0,88.8807,89.0729,88.8473,89.0562,56375.0
2021-01-07 14:15:00,106.58,106.59,106.49,106.52,34362.0,89.0395,89.0478,88.9643,88.9893,34362.0
2021-01-07 14:20:00,106.5,106.57,106.45,106.46,32591.0,88.9726,89.0311,88.9309,88.9392,32591.0
2021-01-07 14:25:00,106.44,106.49,106.38,106.39,34918.0,88.9225,88.9643,88.8724,88.8807,34918.0
2021-01-07 14:30:00,106.39,106.64,106.38,106.61,34388.0,88.8807,89.0896,88.8724,89.0645,34388.0
2021-01-07 14:35:00,106.6,106.64,106.55,106.58,30320.0,89.0562,89.0896,89.0144,89.0395,30320.0
2021-01-07 14:40:00,106.57,106.57,106.51,106.56,39338.0,89.0311,89.0311,88.981,89.0228,39338.0
2021-01-07 14:45:00,106.57,106.6,106.51,106.55,43240.0,89.0311,89.0562,88.981,89.0144,43240.0
2021-01-07 14:50:00,106.54,106.64,106.53,106.59,30470.0,89.006,89.0896,88.9977,89.0478,30470.0
2021-01-07 14:55:00,106.59,106.73,106.58,106.72,45320.0,89.0478,89.1648,89.0395,89.1564,45320.0
2021-01-07 15:00:00,106.72,106.84,106.69,106.74,41195.0,89.1564,89.2567,89.1314,89.1731,41195.0
2021-01-07 15:05:00,106.75,106.78,106.67,106.67,26634.0,89.1815,89.2065,89.1147,89.1147,26634.0
2021-01-07 15:10:00,106.69,106.72,106.58,106.59,36789.0,89.1314,89.1564,89.0395,89.0478,36789.0
2021-01-07 15:15:00,106.59,106.62,106.53,106.58,31376.0,89.0478,89.0729,88.9977,89.0395,31376.0
2021-01-07 15:20:00,106.57,106.77,106.55,106.75,28771.0,89.0311,89.1982,89.0144,89.1815,28771.0
2021-01-07 15:25:00,106.74,106.83,106.71,106.81,43255.0,89.1731,89.2483,89.1481,89.2316,43255.0
2021-01-07 15:30:00,106.81,107.04,106.8,107.04,63410.0,89.2316,89.4238,89.2233,89.4238,63410.0
2021-01-07 15:35:00,107.03,107.06,106.92,106.96,96258.0,89.4154,89.4405,89.3235,89.3569,96258.0
2021-01-07 15:40:00,106.96,107.01,106.85,106.96,74348.0,89.3569,89.3987,89.265,89.3569,74348.0
2021-01-07 15:45:00,106.96,106.97,106.84,106.88,76729.0,89.3569,89.3653,89.2567,89.2901,76729.0
2021-01-07 15:50:00,106.87,106.94,106.82,106.93,115014.0,89.2817,89.3402,89.24,89.3319,115014.0
2021-01-07 15:55:00,106.92,106.92,106.68,106.69,242804.0,89.3235,89.3235,89.123,89.1314,242804.0
2021-01-08 09:30:00,106.84,107.21,106.77,107.18,186030.0,89.2567,89.5658,89.1982,89.5407,186030.0
2021-01-08 09:35:00,107.2,107.42,107.12,107.14,58448.0,89.5574,89.7412,89.4906,89.5073,58448.0
2021-01-08 09:40:00,107.17,107.3,107.0,107.02,63789.0,89.5324,89.641,89.3903,89.4071,63789.0
2021-01-08 09:45:00,107.03,107.1,106.72,107.0,49134.0,89.4154,89.4739,89.1564,89.3903,49134.0
2021-01-08 09:50:00,106.98,106.99,106.67,106.77,52681.0,89.3736,89.382,89.1147,89.1982,52681.0
2021-01-08 09:55:00,106.8,106.89,106.35,106.35,71508.0,89.2233,89.2984,88.8473,88.8473,71508.0
2021-01-08 10:00:00,106.36,106.46,106.19,106.45,49498.0,88.8557,88.9392,88.7136,88.9309,49498.0
2021-01-08 10:05:00,106.45,106.52,106.33,106.37,26784.0,88.9309,88.9893,88.8306,88.864,26784.0
2021-01-08 10:10:00,106.39,106.55,106.29,106.51,28427.0,88.8807,89.0144,88.7972,88.981,28427.0
2021-01-08 10:15:00,106.51,106.68,106.45,106.55,21724.0,88.981,89.123,88.9309,89.0144,21724.0
2021-01-08 10:20:00,106.58,106.6,106.45,106.55,23519.0,89.0395,89.0562,88.9309,89.0144,23519.0
2021-01-08 10:25:00,106.55,106.65,106.36,106.36,38444.0,89.0144,89.0979,88.8557,88.8557,38444.0
2021-01-08 10:30:00,106.38,106.6,106.38,106.48,47080.0,88.8724,89.0562,88.8724,88.9559,47080.0
2021-01-08 10:35:00,106.45,106.52,106.31,106.31,21425.0,88.9309,88.9893,88.8139,88.8139,21425.0
2021-01-08 10:40:00,106.33,106.57,106.32,106.55,27115.0,88.8306,89.0311,88.8223,89.0144,27115.0
2021-01-08 10:45:00,106.55,106.64,106.45,106.57,31205.0,89.0144,89.0896,88.9309,89.0311,31205.0
2021-01-08 10:50:00,106.56,106.6,106.4,106.55,23231.0,89.0228,89.0562,88.8891,89.0144,23231.0
2021-01-08 10:55:00,106.56,106.59,106.43,106.49,18515.0,89.0228,89.0478,88.9142,88.9643,18515.0
2021-01-08 11:00:00,106.48,106.66,106.45,106.63,24144.0,88.9559,89.1063,88.9309,89.0812,24144.0
2021-01-08 11:05:00,106.62,106.64,106.51,106.51,17639.0,89.0729,89.0896,88.981,88.981,17639.0
2021-01-08 11:10:00,106.52,106.68,106.52,106.56,28249.0,88.9893,89.123,88.9893,89.0228,28249.0
2021-01-08 11:15:00,106.58,106.63,106.5,106.58,28216.0,89.0395,89.0812,88.9726,89.0395,28216.0
2021-01-08 11:20:00,106.59,106.62,106.41,106.43,27176.0,89.0478,89.0729,88.8974,88.9142,27176.0
2021-01-08 11:25:00,106.41,106.5,106.37,106.46,36467.0,88.8974,88.9726,88.864,88.9392,36467.0
2021-01-08 11:30:00,106.47,106.53,106.41,106.48,15052.0,88.9476,88.9977,88.8974,88.9559,15052.0
2021-01-08 11:35:00,106.47,106.5,106.35,106.38,49080.0,88.9476,88.9726,88.8473,88.8724,49080.0
2021-01-08 11:40:00,106.37,106.4,106.31,106.38,36686.0,88.864,88.8891,88.8139,88.8724,36686.0
2021-01-08 11:45:00,106.39,106.49,106.39,106.41,17632.0,88.8807,88.9643,88.8807,88.8974,17632.0
2021-01-08 11:50:00,106.4,106.51,106.37,106.47,24472.0,88.8891,88.981,88.864,88.9476,24472.0
2021-01-08 11:55:00,106.48,106.6,106.42,106.58,24087.0,88.9559,89.0562,88.9058,89.0395,24087.0
2021-01-08 12:00:00,106.57,106.59,106.46,106.48,23814.0,89.0311,89.0478,88.9392,88.9559,23814.0
2021-01-08 12:05:00,106.48,106.59,106.48,106.58,17640.0,88.9559,89.0478,88.9559,89.0395,17640.0
2021-01-08 12:10:00,106.58,106.6,106.51,106.59,24109.0,89.0395,89.0562,88.981,89.0478,24109.0
2021-01-08 12:15:00,106.57,106.68,106.55,106.63,40343.0,89.0311,89.123,89.0144,89.0812,40343.0
2021-01-08 12:20:00,106.62,106.66,106.56,106.63,19739.0,89.0729,89.1063,89.0228,89.0812,19739.0
2021-01-08 12:25:00,106.62,106.7,106.59,106.65,28562.0,89.0729,89.1397,89.0478,89.0979,28562.0
2021-01-08 12:30:00,106.65,106.7,106.65,106.7,25987.0,89.0979,89.1397,89.0979,89.1397,25987.0
2021-01-08 12:35:00,106.71,106.71,106.57,106.61,22369.0,89.1481,89.1481,89.0311,89.0645,22369.0
2021-01-08 12:40:00,106.6,106.64,106.54,106.55,12011.0,89.0562,89.0896,89.006,89.0144,12011.0
2021-01-08 12:45:00,106.56,106.58,106.4,106.45,26634.0,89.0228,89.0395,88.8891,88.9309,26634.0
2021-01-08 12:50:00,106.45,106.52,106.42,106.51,28390.0,88.9309,88.9893,88.9058,88.981,28390.0
2021-01-08 12:55:00,106.49,106.5,106.36,106.38,20912.0,88.9643,88.9726,88.8557,88.8724,20912.0
2021-01-08 13:00:00,106.38,106.43,106.35,106.38,23141.0,88.8724,88.9142,88.8473,88.8724,23141.0
2021-01-08 13:05:00,106.38,106.46,106.35,106.36,25803.0,88.8724,88.9392,88.8473,88.8557,25803.0
2021-01-08 13:10:00,106.38,106.45,106.35,106.35,60152.0,88.8724,88.9309,88.8473,88.8473,60152.0
2021-01-08 13:15:00,106.35,106.36,106.16,106.21,40588.0,88.8473,88.8557,88.6886,88.7304,40588.0
2021-01-08 13:20:00,106.2,106.2,105.97,106.1,45855.0,88.722,88.722,88.5299,88.6385,45855.0
2021-01-08 13:25:00,106.11,106.19,106.06,106.11,29056.0,88.6468,88.7136,88.605,88.6468,29056.0
2021-01-08 13:30:00,106.1,106.11,105.91,105.94,31810.0,88.6385,88.6468,88.4797,88.5048,31810.0
2021-01-08 13:35:00,105.94,106.01,105.76,105.86,43464.0,88.5048,88.5633,88.3544,88.438,43464.0
2021-01-08 13:40:00,105.85,105.98,105.8,105.94,40982.0,88.4296,88.5382,88.3878,88.5048,40982.0
2021-01-08 13:45:00,105.93,106.05,105.93,106.02,23841.0,88.4964,88.5967,88.4964,88.5716,23841.0
2021-01-08 13:50:00,106.02,106.16,106.0,106.11,18786.0,88.5716,88.6886,88.5549,88.6468,18786.0
2021-01-08 13:55:00,106.11,106.25,106.09,106.25,24912.0,88.6468,88.7638,88.6301,88.7638,24912.0
2021-01-08 14:00:00,106.25,106.37,106.24,106.28,38462.0,88.7638,88.864,88.7554,88.7888,38462.0
2021-01-08 14:05:00,106.28,106.37,106.25,106.35,28973.0,88.7888,88.864,88.7638,88.8473,28973.0
2021-01-08 14:10:00,106.37,106.49,106.36,106.41,24951.0,88.864,88.9643,88.8557,88.8974,24951.0
2021-01-08 14:15:00,106.41,106.64,106.36,106.58,19645.0,88.8974,89.0896,88.8557,89.0395,19645.0
2021-01-08 14:20:00,106.55,106.61,106.5,106.61,25657.0,89.0144,89.0645,88.9726,89.0645,25657.0
2021-01-08 14:25:00,106.62,106.68,106.59,106.67,32546.0,89.0729,89.123,89.0478,89.1147,32546.0
2021-01-08 14:30:00,106.68,106.73,106.59,106.67,33804.0,89.123,89.1648,89.0478,89.1147,33804.0
2021-01-08 14:35:00,106.66,106.78,106.65,106.75,33133.0,89.1063,89.2065,89.0979,89.1815,33133.0
2021-01-08 14:40:00,106.76,106.82,106.73,106.8,30490.0,89.1898,89.24,89.1648,89.2233,30490.0
2021-01-08 14:45:00,106.8,106.99,106.75,106.97,31564.0,89.2233,89.382,89.1815,89.3653,31564.0
2021-01-08 14:50:00,106.98,107.06,106.89,106.93,48526.0,89.3736,89.4405,89.2984,89.3319,48526.0
2021-01-08 14:55:00,106.94,107.0,106.89,106.92,17924.0,89.3402,89.3903,89.2984,89.3235,17924.0
2021-01-08 15:00:00,106.92,107.07,106.91,107.04,42715.0,89.3235,89.4488,89.3152,89.4238,42715.0
2021-01-08 15:05:00,107.04,107.1,106.99,107.02,25952.0,89.4238,89.4739,89.382,89.4071,25952.0
2021-01-08 15:10:00,107.01,107.13,106.97,107.07,37445.0,89.3987,89.4989,89.3653,89.4488,37445.0
2021-01-08 15:15:00,107.07,107.09,106.98,107.05,36163.0,89.4488,89.4655,89.3736,89.4321,36163.0
2021-01-08 15:20:00,107.05,107.1,107.01,107.04,26252.0,89.4321,89.4739,89.3987,89.4238,26252.0
2021-01-08 15:25:00,107.06,107.25,107.05,107.18,37108.0,89.4405,89.5992,89.4321,89.5407,37108.0
2021-01-08 15:30:00,107.19,107.26,107.18,107.25,53842.0,89.5491,89.6076,89.5407,89.5992,53842.0
2021-01-08 15:35:00,107.24,107.31,107.15,107.29,50502.0,89.5908,89.6493,89.5157,89.6326,50502.0
2021-01-08 15:40:00,107.28,107.3,107.09,107.15,53055.0,89.6243,89.641,89.4655,89.5157,53055.0
2021-01-08 15:45:00,107.14,107.33,107.12,107.3,58614.0,89.5073,89.666,89.4906,89.641,58614.0
2021-01-08 15:50:00,107.32,107.36,107.19,107.3,94792.0,89.6577,89.6911,89.5491,89.641,94792.0
2021-01-08 15:55:00,107.31,107.53,107.26,107.27,298279.0,89.6493,89.8331,89.6076,89.6159,298279.0
2021-01-11 09:30:00,107.07,108.37,107.06,108.31,213881.0,89.4488,90.5349,89.4405,90.4847,213881.0
2021-01-11 09:35:00,108.31,108.48,108.09,108.2,80597.0,90.4847,90.6268,90.301,90.3929,80597.0
2021-01-11 09:40:00,108.15,108.15,107.5,107.57,118179.0,90.3511,90.3511,89.8081,89.8665,118179.0
2021-01-11 09:45:00,107.57,107.71,107.41,107.65,60989.0,89.8665,89.9835,89.7329,89.9334,60989.0
2021-01-11 09:50:00,107.63,107.63,107.41,107.43,73188.0,89.9167,89.9167,89.7329,89.7496,73188.0
2021-01-11 09:55:00,107.45,107.99,107.43,107.98,65944.0,89.7663,90.2174,89.7496,90.2091,65944.0
2021-01-11 10:00:00,107.95,108.0,107.55,107.6,52071.0,90.184,90.2258,89.8498,89.8916,52071.0
2021-01-11 10:05:00,107.62,107.63,107.33,107.5,76366.0,89.9083,89.9167,89.666,89.8081,76366.0
2021-01-11 10:10:00,107.49,107.74,107.47,107.6,55643.0,89.7997,90.0086,89.783,89.8916,55643.0
2021-01-11 10:15:00,107.58,107.91,107.47,107.84,44024.0,89.8749,90.1506,89.783,90.0921,44024.0
2021-01-11 10:20:00,107.87,108.0,107.76,107.99,66859.0,90.1172,90.2258,90.0253,90.2174,66859.0
2021-01-11 10:25:00,107.99,108.27,107.97,108.15,68790.0,90.2174,90.4513,90.2007,90.3511,68790.0
2021-01-11 10:30:00,108.14,108.27,108.03,108.19,50416.0,90.3427,90.4513,90.2508,90.3845,50416.0
2021-01-11 10:35:00,108.16,108.42,108.09,108.33,41917.0,90.3594,90.5766,90.301,90.5015,41917.0
2021-01-11 10:40:00,108.36,108.47,108.31,108.37,37821.0,90.5265,90.6184,90.4847,90.5349,37821.0
2021-01-11 10:45:00,108.39,108.4,108.27,108.38,49928.0,90.5516,90.5599,90.4513,90.5432,49928.0
2021-01-11 10:50:00,108.39,108.57,108.37,108.53,33288.0,90.5516,90.702,90.5349,90.6685,33288.0
2021-01-11 10:55:00,108.53,108.66,108.42,108.63,28777.0,90.6685,90.7771,90.5766,90.7521,28777.0
2021-01-11 11:00:00,108.62,108.75,108.53,108.75,47635.0,90.7437,90.8523,90.6685,90.8523,47635.0
2021-01-11 11:05:00,108.75,108.75,108.58,108.65,26456.0,90.8523,90.8523,90.7103,90.7688,26456.0
2021-01-11 11:10:00,108.65,108.7,108.61,108.65,47692.0,90.7688,90.8106,90.7354,90.7688,47692.0
2021-01-11 11:15:00,108.65,108.99,108.64,108.99,77192.0,90.7688,91.0528,90.7604,91.0528,77192.0
2021-01-11 11:20:00,108.99,109.03,108.9,108.98,61461.0,91.0528,91.0863,90.9776,91.0445,61461.0
2021-01-11 11:25:00,108.98,109.01,108.9,108.95,64306.0,91.0445,91.0695,90.9776,91.0194,64306.0
2021-01-11 11:30:00,108.95,109.01,108.89,108.93,37896.0,91.0194,91.0695,90.9693,91.0027,37896.0
2021-01-11 11:35:00,108.93,108.95,108.73,108.75,36880.0,91.0027,91.0194,90.8356,90.8523,36880.0
2021-01-11 11:40:00,108.76,108.99,108.68,108.99,40782.0,90.8607,91.0528,90.7939,91.0528,40782.0
2021-01-11 11:45:00,108.98,109.11,108.91,108.91,47387.0,91.0445,91.1531,90.986,90.986,47387.0
2021-01-11 11:50:00,108.94,108.94,108.76,108.76,55229.0,91.0111,91.0111,90.8607,90.8607,55229.0
2021-01-11 11:55:00,108.77,109.25,108.75,109.18,110326.0,90.869,91.27,90.8523,91.2116,110326.0
2021-01-11 12:00:00,109.22,109.25,108.92,109.07,62463.0,91.245,91.27,90.9944,91.1197,62463.0
2021-01-11 12:05:00,109.07,109.42,109.01,109.4,40449.0,91.1197,91.4121,91.0695,91.3954,40449.0
2021-01-11 12:10:00,109.37,109.4,109.21,109.31,25504.0,91.3703,91.3954,91.2366,91.3202,25504.0
2021-01-11 12:15:00,109.3,109.31,109.13,109.23,31191.0,91.3118,91.3202,91.1698,91.2533,31191.0
2021-01-11 12:20:00,109.25,109.26,109.09,109.15,45869.0,91.27,91.2784,91.1364,91.1865,45869.0
2021-01-11 12:25:00,109.15,109.16,109.04,109.15,23425.0,91.1865,91.1949,91.0946,91.1865,23425.0
2021-01-11 12:30:00,109.14,109.43,109.14,109.37,43374.0,91.1781,91.4204,91.1781,91.3703,43374.0
2021-01-11 12:35:00,109.38,109.39,109.31,109.34,23425.0,91.3787,91.387,91.3202,91.3452,23425.0
2021-01-11 12:40:00,109.33,109.33,109.25,109.32,67706.0,91.3369,91.3369,91.27,91.3285,67706.0
2021-01-11 12:45:00,109.33,109.4,109.26,109.28,22353.0,91.3369,91.3954,91.2784,91.2951,22353.0
2021-01-11 12:50:00,109.28,109.36,109.25,109.26,18389.0,91.2951,91.3619,91.27,91.2784,18389.0
2021-01-11 12:55:00,109.25,109.39,109.24,109.31,26197.0,91.27,91.387,91.2617,91.3202,26197.0
2021-01-11 13:00:00,109.32,109.36,109.26,109.31,26256.0,91.3285,91.3619,91.2784,91.3202,26256.0
2021-01-11 13:05:00,109.29,109.31,109.25,109.29,17984.0,91.3035,91.3202,91.27,91.3035,17984.0
2021-01-11 13:10:00,109.29,109.41,109.25,109.38,26066.0,91.3035,91.4037,91.27,91.3787,26066.0
2021-01-11 13:15:00,109.38,109.41,109.25,109.36,62292.0,91.3787,91.4037,91.27,91.3619,62292.0
2021-01-11 13:20:00,109.36,109.49,109.28,109.47,82542.0,91.3619,91.4705,91.2951,91.4538,82542.0
2021-01-11 13:25:00,109.46,109.56,109.25,109.28,132126.0,91.4455,91.529,91.27,91.2951,132126.0
2021-01-11 13:30:00,109.27,109.29,109.24,109.26,70268.0,91.2868,91.3035,91.2617,91.2784,70268.0
2021-01-11 13:35:00,109.25,109.3,109.2,109.2,33102.0,91.27,91.3118,91.2283,91.2283,33102.0
2021-01-11 13:40:00,109.2,109.2,108.93,108.96,81625.0,91.2283,91.2283,91.0027,91.0278,81625.0
2021-01-11 13:45:00,108.97,109.0,108.8,108.86,60827.0,91.0361,91.0612,90.8941,90.9442,60827.0
2021-01-11 13:50:00,108.83,108.94,108.82,108.91,38504.0,90.9192,91.0111,90.9108,90.986,38504.0
2021-01-11 13:55:00,108.93,109.02,108.88,109.01,29688.0,91.0027,91.0779,90.9609,91.0695,29688.0
2021-01-11 14:00:00,109.01,109.04,108.87,109.02,28475.0,91.0695,91.0946,90.9526,91.0779,28475.0
2021-01-11 14:05:00,109.01,109.09,108.88,108.9,21287.0,91.0695,91.1364,90.9609,90.9776,21287.0
2021-01-11 14:10:00,108.91,108.98,108.85,108.93,18734.0,90.986,91.0445,90.9359,91.0027,18734.0
2021-01-11 14:15:00,108.96,109.0,108.87,108.92,45819.0,91.0278,91.0612,90.9526,90.9944,45819.0
2021-01-11 14:20:00,108.93,109.01,108.88,108.95,32503.0,91.0027,91.0695,90.9609,91.0194,32503.0
2021-01-11 14:25:00,108.99,109.14,108.95,109.02,37105.0,91.0528,91.1781,91.0194,91.0779,37105.0
2021-01-11 14:30:00,109.02,109.12,108.99,109.01,29830.0,91.0779,91.1614,91.0528,91.0695,29830.0
2021-01-11 14:35:00,108.99,109.08,108.96,109.05,15219.0,91.0528,91.128,91.0278,91.103,15219.0
2021-01-11 14:40:00,109.06,109.21,109.03,109.19,29284.0,91.1113,91.2366,91.0863,91.2199,29284.0
2021-01-11 14:45:00,109.17,109.22,109.11,109.16,24561.0,91.2032,91.245,91.1531,91.1949,24561.0
2021-01-11 14:50:00,109.16,109.18,109.07,109.15,26382.0,91.1949,91.2116,91.1197,91.1865,26382.0
2021-01-11 14:55:00,109.15,109.3,109.14,109.23,31044.0,91.1865,91.3118,91.1781,91.2533,31044.0
2021-01-11 15:00:00,109.24,109.28,109.16,109.25,39202.0,91.2617,91.2951,91.1949,91.27,39202.0
2021-01-11 15:05:00,109.24,109.28,109.09,109.1,29802.0,91.2617,91.2951,91.1364,91.1447,29802.0
2021-01-11 15:10:00,109.09,109.13,109.03,109.05,30652.0,91.1364,91.1698,91.0863,91.103,30652.0
2021-01-11 15:15:00,109.05,109.09,108.89,109.03,34134.0,91.103,91.1364,90.9693,91.0863,34134.0
2021-01-11 15:20:00,109.02,109.07,108.97,108.98,36811.0,91.0779,91.1197,91.0361,91.0445,36811.0
2021-01-11 15:25:00,108.99,109.1,108.92,108.93,41172.0,91.0528,91.1447,90.9944,91.0027,41172.0
2021-01-11 15:30:00,108.95,109.0,108.86,108.87,56378.0,91.0194,91.0612,90.9442,90.9526,56378.0
2021-01-11 15:35:00,108.87,108.89,108.68,108.69,63753.0,90.9526,90.9693,90.7939,90.8022,63753.0
2021-01-11 15:40:00,108.69,108.83,108.62,108.8,116551.0,90.8022,90.9192,90.7437,90.8941,116551.0
2021-01-11 15:45:00,108.82,109.15,108.81,109.06,97982.0,90.9108,91.1865,90.9025,91.1113,97982.0
2021-01-11 15:50:00,109.07,109.12,108.85,108.9,128509.0,91.1197,91.1614,90.9359,90.9776,128509.0
2021-01-11 15:55:00,108.91,109.09,108.87,109.06,194180.0,90.986,91.1364,90.9526,91.1113,194180.0
2021-01-12 09:30:00,109.22,109.8,109.12,109.23,229346.0,91.245,91.7295,91.1614,91.2533,229346.0
2021-01-12 09:35:00,109.32,110.2,109.23,110.18,166761.0,91.3285,92.0637,91.2533,92.047,166761.0
2021-01-12 09:40:00,110.18,110.39,109.9,110.34,123413.0,92.047,92.2224,91.8131,92.1807,123413.0
2021-01-12 09:45:00,110.32,110.74,110.25,110.65,97261.0,92.1639,92.5148,92.1055,92.4396,97261.0
2021-01-12 09:50:00,110.65,110.78,110.45,110.68,71789.0,92.4396,92.5482,92.2726,92.4647,71789.0
2021-01-12 09:55:00,110.68,110.72,110.49,110.6,63974.0,92.4647,92.4981,92.306,92.3979,63974.0
2021-01-12 10:00:00,110.63,110.63,110.33,110.37,69969.0,92.4229,92.4229,92.1723,92.2057,69969.0
2021-01-12 10:05:00,110.35,110.4,109.86,110.02,96262.0,92.189,92.2308,91.7797,91.9133,96262.0
2021-01-12 10:10:00,110.03,110.05,109.87,109.89,31881.0,91.9217,91.9384,91.788,91.8047,31881.0
2021-01-12 10:15:00,109.89,109.89,109.6,109.87,42949.0,91.8047,91.8047,91.5624,91.788,42949.0
2021-01-12 10:20:00,109.82,110.02,109.7,109.82,75190.0,91.7462,91.9133,91.646,91.7462,75190.0
2021-01-12 10:25:00,109.8,110.03,109.8,109.85,40698.0,91.7295,91.9217,91.7295,91.7713,40698.0
2021-01-12 10:30:00,109.85,109.87,109.51,109.52,87900.0,91.7713,91.788,91.4873,91.4956,87900.0
2021-01-12 10:35:00,109.54,109.88,109.53,109.87,21975.0,91.5123,91.7964,91.504,91.788,21975.0
2021-01-12 10:40:00,109.88,109.98,109.85,109.91,41672.0,91.7964,91.8799,91.7713,91.8214,41672.0
2021-01-12 10:45:00,109.92,109.94,109.8,109.88,35540.0,91.8298,91.8465,91.7295,91.7964,35540.0
2021-01-12 10:50:00,109.9,110.0,109.83,109.99,60615.0,91.8131,91.8966,91.7546,91.8883,60615.0
2021-01-12 10:55:00,109.99,110.06,109.85,109.86,99464.0,91.8883,91.9467,91.7713,91.7797,99464.0
2021-01-12 11:00:00,109.84,109.96,109.79,109.9,36944.0,91.7629,91.8632,91.7212,91.8131,36944.0
2021-01-12 11:05:00,109.9,110.04,109.87,109.99,55603.0,91.8131,91.93,91.788,91.8883,55603.0
2021-01-12 11:10:00,110.0,110.11,109.99,110.06,36830.0,91.8966,91.9885,91.8883,91.9467,36830.0
2021-01-12 11:15:00,110.06,110.2,109.97,110.03,44049.0,91.9467,92.0637,91.8716,91.9217,44049.0
2021-01-12 11:20:00,110.04,110.05,109.79,109.79,40112.0,91.93,91.9384,91.7212,91.7212,40112.0
2021-01-12 11:25:00,109.78,109.78,109.65,109.68,35648.0,91.7128,91.7128,91.6042,91.6293,35648.0
2021-01-12 11:30:00,109.69,109.95,109.61,109.87,56798.0,91.6376,91.8548,91.5708,91.788,56798.0
2021-01-12 11:35:00,109.89,110.04,109.88,109.99,58151.0,91.8047,91.93,91.7964,91.8883,58151.0
2021-01-12 11:40:00,109.99,110.0,109.86,109.95,43608.0,91.8883,91.8966,91.7797,91.8548,43608.0
2021-01-12 11:45:00,109.97,110.03,109.92,110.0,24878.0,91.8716,91.9217,91.8298,91.8966,24878.0
2021-01-12 11:50:00,110.0,110.03,109.79,109.96,43248.0,91.8966,91.9217,91.7212,91.8632,43248.0
2021-01-12 11:55:00,109.93,109.99,109.82,109.87,21999.0,91.8381,91.8883,91.7462,91.788,21999.0
2021-01-12 12:00:00,109.84,109.87,109.73,109.82,40508.0,91.7629,91.788,91.671,91.7462,40508.0
2021-01-12 12:05:00,109.82,109.82,109.48,109.49,60137.0,91.7462,91.7462,91.4622,91.4705,60137.0
2021-01-12 12:10:00,109.49,109.62,109.35,109.62,63764.0,91.4705,91.5792,91.3536,91.5792,63764.0
2021-01-12 12:15:00,109.61,109.78,109.52,109.73,65467.0,91.5708,91.7128,91.4956,91.671,65467.0
2021-01-12 12:20:00,109.71,109.88,109.53,109.56,36771.0,91.6543,91.7964,91.504,91.529,36771.0
2021-01-12 12:25:00,109.54,109.74,109.51,109.54,39559.0,91.5123,91.6794,91.4873,91.5123,39559.0
2021-01-12 12:30:00,109.52,109.64,109.5,109.64,53488.0,91.4956,91.5959,91.4789,91.5959,53488.0
2021-01-12 12:35:00,109.64,109.74,109.5,109.51,43527.0,91.5959,91.6794,91.4789,91.4873,43527.0
2021-01-12 12:40:00,109.5,109.59,109.44,109.57,24684.0,91.4789,91.5541,91.4288,91.5374,24684.0
2021-01-12 12:45:00,109.57,109.69,109.54,109.69,21733.0,91.5374,91.6376,91.5123,91.6376,21733.0
2021-01-12 12:50:00,109.68,109.69,109.54,109.55,24439.0,91.6293,91.6376,91.5123,91.5207,24439.0
2021-01-12 12:55:00,109.55,109.63,109.48,109.53,33071.0,91.5207,91.5875,91.4622,91.504,33071.0
2021-01-12 13:00:00,109.54,109.68,109.5,109.63,27442.0,91.5123,91.6293,91.4789,91.5875,27442.0
2021-01-12 13:05:00,109.65,109.74,109.54,109.73,41076.0,91.6042,91.6794,91.5123,91.671,41076.0
2021-01-12 13:10:00,109.73,109.76,109.67,109.71,27521.0,91.671,91.6961,91.6209,91.6543,27521.0
2021-01-12 13:15:00,109.69,109.76,109.59,109.59,20022.0,91.6376,91.6961,91.5541,91.5541,20022.0
2021-01-12 13:20:00,109.6,109.7,109.54,109.57,17572.0,91.5624,91.646,91.5123,91.5374,17572.0
2021-01-12 13:25:00,109.58,109.72,109.57,109.72,18143.0,91.5457,91.6627,91.5374,91.6627,18143.0
2021-01-12 13:30:00,109.71,109.92,109.62,109.88,33922.0,91.6543,91.8298,91.5792,91.7964,33922.0
2021-01-12 13:35:00,109.87,109.9,109.76,109.89,35944.0,91.788,91.8131,91.6961,91.8047,35944.0
2021-01-12 13:40:00,109.87,109.94,109.8,109.83,19840.0,91.788,91.8465,91.7295,91.7546,19840.0
2021-01-12 13:45:00,109.8,109.85,109.72,109.84,16882.0,91.7295,91.7713,91.6627,91.7629,16882.0
2021-01-12 13:50:00,109.84,109.88,109.76,109.83,32775.0,91.7629,91.7964,91.6961,91.7546,32775.0
2021-01-12 13:55:00,109.84,109.95,109.82,109.9,19859.0,91.7629,91.8548,91.7462,91.8131,19859.0
2021-01-12 14:00:00,109.91,109.98,109.86,109.92,38843.0,91.8214,91.8799,91.7797,91.8298,38843.0
2021-01-12 14:05:00,109.94,109.97,109.86,109.92,19063.0,91.8465,91.8716,91.7797,91.8298,19063.0
2021-01-12 14:10:00,109.91,110.02,109.87,109.87,24385.0,91.8214,91.9133,91.788,91.788,24385.0
2021-01-12 14:15:00,109.87,109.92,109.81,109.84,19614.0,91.788,91.8298,91.7379,91.7629,19614.0
2021-01-12 14:20:00,109.85,109.87,109.71,109.74,22818.0,91.7713,91.788,91.6543,91.6794,22818.0
2021-01-12 14:25:00,109.73,109.85,109.72,109.75,31758.0,91.671,91.7713,91.6627,91.6878,31758.0
2021-01-12 14:30:00,109.76,109.9,109.72,109.78,34227.0,91.6961,91.8131,91.6627,91.7128,34227.0
2021-01-12 14:35:00,109.74,109.77,109.67,109.7,16147.0,91.6794,91.7045,91.6209,91.646,16147.0
2021-01-12 14:40:00,109.69,109.71,109.55,109.56,28783.0,91.6376,91.6543,91.5207,91.529,28783.0
2021-01-12 14:45:00,109.55,109.63,109.53,109.59,33880.0,91.5207,91.5875,91.504,91.5541,33880.0
2021-01-12 14:50:00,109.58,109.61,109.52,109.61,26298.0,91.5457,91.5708,91.4956,91.5708,26298.0
2021-01-12 14:55:00,109.6,109.73,109.58,109.6,22234.0,91.5624,91.671,91.5457,91.5624,22234.0
2021-01-12 15:00:00,109.59,109.8,109.59,109.8,32090.0,91.5541,91.7295,91.5541,91.7295,32090.0
2021-01-12 15:05:00,109.78,109.8,109.66,109.76,54429.0,91.7128,91.7295,91.6126,91.6961,54429.0
2021-01-12 15:10:00,109.76,109.77,109.61,109.64,25839.0,91.6961,91.7045,91.5708,91.5959,25839.0
2021-01-12 15:15:00,109.64,109.76,109.6,109.7,42194.0,91.5959,91.6961,91.5624,91.646,42194.0
2021-01-12 15:20:00,109.72,109.86,109.72,109.8,23920.0,91.6627,91.7797,91.6627,91.7295,23920.0
2021-01-12 15:25:00,109.82,109.82,109.73,109.76,23826.0,91.7462,91.7462,91.671,91.6961,23826.0
2021-01-12 15:30:00,109.76,109.8,109.7,109.77,38863.0,91.6961,91.7295,91.646,91.7045,38863.0
2021-01-12 15:35:00,109.78,109.96,109.77,109.85,64542.0,91.7128,91.8632,91.7045,91.7713,64542.0
2021-01-12 15:40:00,109.84,109.91,109.8,109.9,77563.0,91.7629,91.8214,91.7295,91.8131,77563.0
2021-01-12 15:45:00,109.9,110.06,109.81,110.03,86773.0,91.8131,91.9467,91.7379,91.9217,86773.0
2021-01-12 15:50:00,110.02,110.12,109.92,110.09,125350.0,91.9133,91.9969,91.8298,91.9718,125350.0
2021-01-12 15:55:00,110.09,110.11,109.75,109.76,272260.0,91.9718,91.9885,91.6878,91.6961,272260.0
2021-01-13 09:30:00,109.8,111.1,109.7,111.1,458850.0,91.7295,92.8156,91.646,92.8156,458850.0
2021-01-13 09:35:00,111.05,111.18,110.66,111.1,194673.0,92.7738,92.8824,92.448,92.8156,194673.0
2021-01-13 09:40:00,111.11,111.34,111.07,111.08,172329.0,92.8239,93.0161,92.7905,92.7989,172329.0
2021-01-13 09:45:00,111.09,111.15,110.65,110.95,134711.0,92.8072,92.8574,92.4396,92.6903,134711.0
2021-01-13 09:50:00,110.92,110.94,110.62,110.62,46512.0,92.6652,92.6819,92.4146,92.4146,46512.0
2021-01-13 09:55:00,110.65,111.24,110.63,111.13,81757.0,92.4396,92.9325,92.4229,92.8406,81757.0
2021-01-13 10:00:00,111.13,111.2,110.92,110.92,59368.0,92.8406,92.8991,92.6652,92.6652,59368.0
2021-01-13 10:05:00,110.88,110.88,110.69,110.82,53087.0,92.6318,92.6318,92.4731,92.5817,53087.0
2021-01-13 10:10:00,110.81,110.89,110.56,110.59,31516.0,92.5733,92.6401,92.3645,92.3895,31516.0
2021-01-13 10:15:00,110.59,110.91,110.51,110.9,30620.0,92.3895,92.6568,92.3227,92.6485,30620.0
2021-01-13 10:20:00,110.93,110.99,110.79,110.85,38391.0,92.6736,92.7237,92.5566,92.6067,38391.0
2021-01-13 10:25:00,110.83,110.99,110.8,110.87,49432.0,92.59,92.7237,92.565,92.6234,49432.0
2021-01-13 10:30:00,110.89,111.13,110.88,111.13,39191.0,92.6401,92.8406,92.6318,92.8406,39191.0
2021-01-13 10:35:00,111.13,111.22,111.06,111.12,70252.0,92.8406,92.9158,92.7822,92.8323,70252.0
2021-01-13 10:40:00,111.12,111.14,111.01,111.09,26885.0,92.8323,92.849,92.7404,92.8072,26885.0
2021-01-13 10:45:00,111.09,111.1,110.96,111.08,48401.0,92.8072,92.8156,92.6986,92.7989,48401.0
2021-01-13 10:50:00,111.09,111.31,111.06,111.3,99479.0,92.8072,92.991,92.7822,92.9827,99479.0
2021-01-13 10:55:00,111.28,111.28,110.98,111.1,48902.0,92.966,92.966,92.7153,92.8156,48902.0
2021-01-13 11:00:00,111.08,111.11,110.86,110.97,61002.0,92.7989,92.8239,92.6151,92.707,61002.0
2021-01-13 11:05:00,110.95,111.0,110.86,110.88,36244.0,92.6903,92.732,92.6151,92.6318,36244.0
2021-01-13 11:10:00,110.88,110.9,110.74,110.84,46913.0,92.6318,92.6485,92.5148,92.5984,46913.0
2021-01-13 11:15:00,110.86,111.09,110.81,111.08,50257.0,92.6151,92.8072,92.5733,92.7989,50257.0
2021-01-13 11:20:00,111.1,111.18,111.04,111.15,25204.0,92.8156,92.8824,92.7655,92.8574,25204.0
2021-01-13 11:25:00,111.14,111.21,111.1,111.14,30217.0,92.849,92.9075,92.8156,92.849,30217.0
2021-01-13 11:30:00,111.15,111.2,111.02,111.12,36598.0,92.8574,92.8991,92.7487,92.8323,36598.0
2021-01-13 11:35:00,111.13,111.13,111.03,111.06,35210.0,92.8406,92.8406,92.7571,92.7822,35210.0
2021-01-13 11:40:00,111.07,111.19,111.05,111.17,28599.0,92.7905,92.8908,92.7738,92.8741,28599.0
2021-01-13 11:45:00,111.17,111.25,111.17,111.2,41762.0,92.8741,92.9409,92.8741,92.8991,41762.0
2021-01-13 11:50:00,111.2,111.45,111.2,111.41,78479.0,92.8991,93.108,92.8991,93.0746,78479.0
2021-01-13 11:55:00,111.43,111.51,111.36,111.49,72659.0,93.0913,93.1581,93.0328,93.1414,72659.0
2021-01-13 12:00:00,111.49,111.73,111.49,111.69,68980.0,93.1414,93.3419,93.1414,93.3085,68980.0
2021-01-13 12:05:00,111.7,111.84,111.64,111.72,113000.0,93.3168,93.4338,93.2667,93.3335,113000.0
2021-01-13 12:10:00,111.74,111.85,111.71,111.83,47381.0,93.3503,93.4421,93.3252,93.4254,47381.0
2021-01-13 12:15:00,111.83,112.08,111.81,112.08,108990.0,93.4254,93.6343,93.4087,93.6343,108990.0
2021-01-13 12:20:00,112.07,112.6,112.03,112.57,157951.0,93.6259,94.0687,93.5925,94.0437,157951.0
2021-01-13 12:25:00,112.59,112.78,112.52,112.72,122338.0,94.0604,94.2191,94.0019,94.169,122338.0
2021-01-13 12:30:00,112.72,112.89,112.53,112.6,134200.0,94.169,94.311,94.0102,94.0687,134200.0
2021-01-13 12:35:00,112.59,112.59,112.32,112.45,73264.0,94.0604,94.0604,93.8348,93.9434,73264.0
2021-01-13 12:40:00,112.45,112.45,112.31,112.4,49417.0,93.9434,93.9434,93.8264,93.9016,49417.0
2021-01-13 12:45:00,112.39,112.54,112.33,112.53,36253.0,93.8933,94.0186,93.8432,94.0102,36253.0
2021-01-13 12:50:00,112.54,112.62,112.43,112.47,67932.0,94.0186,94.0854,93.9267,93.9601,67932.0
2021-01-13 12:55:00,112.47,112.56,112.44,112.48,53939.0,93.9601,94.0353,93.935,93.9685,53939.0
2021-01-13 13:00:00,112.48,112.57,112.42,112.55,77947.0,93.9685,94.0437,93.9183,94.0269,77947.0
2021-01-13 13:05:00,112.55,112.63,112.51,112.56,77839.0,94.0269,94.0938,93.9935,94.0353,77839.0
2021-01-13 13:10:00,112.54,112.57,112.47,112.56,36229.0,94.0186,94.0437,93.9601,94.0353,36229.0
2021-01-13 13:15:00,112.56,112.61,112.5,112.59,50478.0,94.0353,94.0771,93.9852,94.0604,50478.0
2021-01-13 13:20:00,112.6,112.65,112.58,112.65,51691.0,94.0687,94.1105,94.052,94.1105,51691.0
2021-01-13 13:25:00,112.65,112.78,112.63,112.7,45141.0,94.1105,94.2191,94.0938,94.1523,45141.0
2021-01-13 13:30:00,112.7,112.98,112.7,112.95,61028.0,94.1523,94.3862,94.1523,94.3611,61028.0
2021-01-13 13:35:00,112.95,113.06,112.91,112.96,75854.0,94.3611,94.453,94.3277,94.3695,75854.0
2021-01-13 13:40:00,112.96,113.08,112.94,113.07,68645.0,94.3695,94.4697,94.3528,94.4614,68645.0
2021-01-13 13:45:00,113.07,113.08,112.97,112.97,57621.0,94.4614,94.4697,94.3778,94.3778,57621.0
2021-01-13 13:50:00,112.98,113.04,112.92,113.02,44415.0,94.3862,94.4363,94.3361,94.4196,44415.0
2021-01-13 13:55:00,113.01,113.27,112.99,113.23,85597.0,94.4112,94.6284,94.3945,94.595,85597.0
2021-01-13 14:00:00,113.22,113.41,113.1,113.2,90591.0,94.5867,94.7454,94.4864,94.57,90591.0
2021-01-13 14:05:00,113.17,113.3,113.13,113.26,60543.0,94.5449,94.6535,94.5115,94.6201,60543.0
2021-01-13 14:10:00,113.26,113.29,113.12,113.27,47079.0,94.6201,94.6452,94.5031,94.6284,47079.0
2021-01-13 14:15:00,113.29,113.35,113.2,113.29,42103.0,94.6452,94.6953,94.57,94.6452,42103.0
2021-01-13 14:20:00,113.29,113.3,113.21,113.28,41217.0,94.6452,94.6535,94.5783,94.6368,41217.0
2021-01-13 14:25:00,113.27,113.31,113.24,113.29,71331.0,94.6284,94.6619,94.6034,94.6452,71331.0
2021-01-13 14:30:00,113.29,113.3,113.09,113.15,122782.0,94.6452,94.6535,94.4781,94.5282,122782.0
2021-01-13 14:35:00,113.14,113.15,112.64,112.69,105395.0,94.5198,94.5282,94.1021,94.1439,105395.0
2021-01-13 14:40:00,112.7,112.79,112.65,112.78,62509.0,94.1523,94.2274,94.1105,94.2191,62509.0
2021-01-13 14:45:00,112.78,112.89,112.7,112.71,77512.0,94.2191,94.311,94.1523,94.1606,77512.0
2021-01-13 14:50:00,112.71,112.88,112.71,112.81,65969.0,94.1606,94.3026,94.1606,94.2442,65969.0
2021-01-13 14:55:00,112.81,112.89,112.7,112.87,78718.0,94.2442,94.311,94.1523,94.2943,78718.0
2021-01-13 15:00:00,112.86,112.9,112.78,112.88,59948.0,94.2859,94.3193,94.2191,94.3026,59948.0
2021-01-13 15:05:00,112.88,112.9,112.65,112.74,151909.0,94.3026,94.3193,94.1105,94.1857,151909.0
2021-01-13 15:10:00,112.74,112.79,112.57,112.68,88618.0,94.1857,94.2274,94.0437,94.1355,88618.0
2021-01-13 15:15:00,112.66,112.77,112.54,112.56,56925.0,94.1188,94.2107,94.0186,94.0353,56925.0
2021-01-13 15:20:00,112.55,112.63,112.48,112.6,105521.0,94.0269,94.0938,93.9685,94.0687,105521.0
2021-01-13 15:25:00,112.6,112.72,112.56,112.57,103673.0,94.0687,94.169,94.0353,94.0437,103673.0
2021-01-13 15:30:00,112.58,112.65,112.4,112.58,89999.0,94.052,94.1105,93.9016,94.052,89999.0
2021-01-13 15:35:00,112.57,112.58,112.34,112.41,99885.0,94.0437,94.052,93.8515,93.91,99885.0
2021-01-13 15:40:00,112.41,112.65,112.35,112.64,111027.0,93.91,94.1105,93.8599,94.1021,111027.0
2021-01-13 15:45:00,112.64,112.65,112.54,112.56,99278.0,94.1021,94.1105,94.0186,94.0353,99278.0
2021-01-13 15:50:00,112.57,112.75,112.49,112.73,229987.0,94.0437,94.194,93.9768,94.1773,229987.0
2021-01-13 15:55:00,112.73,112.76,112.44,112.44,665330.0,94.1773,94.2024,93.935,93.935,665330.0
2021-01-14 09:30:00,110.7,110.74,109.5,109.88,402768.0,93.5584,93.5922,92.5442,92.8654,402768.0
2021-01-14 09:35:00,109.9,110.75,109.84,110.62,128562.0,92.8823,93.6007,92.8316,93.4908,128562.0
2021-01-14 09:40:00,110.61,111.0,110.51,110.97,95113.0,93.4823,93.812,93.3978,93.7866,95113.0
2021-01-14 09:45:00,110.99,111.36,110.87,111.36,111052.0,93.8035,94.1162,93.7021,94.1162,111052.0
2021-01-14 09:50:00,111.34,111.98,111.33,111.65,138666.0,94.0993,94.6402,94.0909,94.3613,138666.0
2021-01-14 09:55:00,111.59,111.75,111.47,111.7,68566.0,94.3106,94.4458,94.2092,94.4036,68566.0
2021-01-14 10:00:00,111.7,112.08,111.67,111.87,111616.0,94.4036,94.7247,94.3782,94.5472,111616.0
2021-01-14 10:05:00,111.85,112.02,111.78,111.98,69533.0,94.5303,94.674,94.4712,94.6402,69533.0
2021-01-14 10:10:00,112.0,112.09,111.96,112.03,56851.0,94.6571,94.7332,94.6233,94.6825,56851.0
2021-01-14 10:15:00,112.05,112.26,111.97,112.26,43811.0,94.6994,94.8769,94.6318,94.8769,43811.0
2021-01-14 10:20:00,112.24,112.35,112.21,112.21,68679.0,94.8599,94.9529,94.8346,94.8346,68679.0
2021-01-14 10:25:00,112.22,112.3,112.17,112.3,47437.0,94.843,94.9107,94.8008,94.9107,47437.0
2021-01-14 10:30:00,112.28,112.28,112.04,112.04,62670.0,94.8938,94.8938,94.6909,94.6909,62670.0
2021-01-14 10:35:00,112.05,112.05,111.75,111.87,109753.0,94.6994,94.6994,94.4458,94.5472,109753.0
2021-01-14 10:40:00,111.87,112.45,111.87,112.42,76290.0,94.5472,95.0374,94.5472,95.0121,76290.0
2021-01-14 10:45:00,112.42,112.59,112.35,112.54,66407.0,95.0121,95.1558,94.9529,95.1135,66407.0
2021-01-14 10:50:00,112.53,112.6,112.45,112.45,82953.0,95.105,95.1642,95.0374,95.0374,82953.0
2021-01-14 10:55:00,112.45,112.45,112.2,112.36,41514.0,95.0374,95.0374,94.8261,94.9614,41514.0
2021-01-14 11:00:00,112.34,112.4,112.06,112.08,35619.0,94.9445,94.9952,94.7078,94.7247,35619.0
2021-01-14 11:05:00,112.07,112.08,111.95,112.01,87968.0,94.7163,94.7247,94.6149,94.6656,87968.0
2021-01-14 11:10:00,112.01,112.38,112.01,112.37,40156.0,94.6656,94.9783,94.6656,94.9698,40156.0
2021-01-14 11:15:00,112.35,112.56,112.32,112.56,51558.0,94.9529,95.1304,94.9276,95.1304,51558.0
2021-01-14 11:20:00,112.56,112.59,112.46,112.52,54313.0,95.1304,95.1558,95.0459,95.0966,54313.0
2021-01-14 11:25:00,112.5,112.68,112.49,112.59,31806.0,95.0797,95.2318,95.0712,95.1558,31806.0
2021-01-14 11:30:00,112.59,112.67,112.52,112.59,33530.0,95.1558,95.2234,95.0966,95.1558,33530.0
2021-01-14 11:35:00,112.58,112.69,112.57,112.63,49655.0,95.1473,95.2403,95.1388,95.1896,49655.0
2021-01-14 11:40:00,112.63,112.69,112.5,112.54,255492.0,95.1896,95.2403,95.0797,95.1135,255492.0
2021-01-14 11:45:00,112.54,112.57,112.14,112.18,130707.0,95.1135,95.1388,94.7754,94.8092,130707.0
2021-01-14 11:50:00,112.19,112.3,112.06,112.11,55118.0,94.8177,94.9107,94.7078,94.7501,55118.0
2021-01-14 11:55:00,112.11,112.17,112.07,112.09,31159.0,94.7501,94.8008,94.7163,94.7332,31159.0
2021-01-14 12:00:00,112.09,112.16,112.06,112.13,43245.0,94.7332,94.7923,94.7078,94.767,43245.0
2021-01-14 12:05:00,112.14,112.3,112.12,112.25,36369.0,94.7754,94.9107,94.7585,94.8684,36369.0
2021-01-14 12:10:00,112.25,112.36,112.23,112.3,29961.0,94.8684,94.9614,94.8515,94.9107,29961.0
2021-01-14 12:15:00,112.3,112.38,112.27,112.38,23617.0,94.9107,94.9783,94.8853,94.9783,23617.0
2021-01-14 12:20:00,112.37,112.52,112.37,112.41,38031.0,94.9698,95.0966,94.9698,95.0036,38031.0
2021-01-14 12:25:00,112.41,112.5,112.39,112.41,25083.0,95.0036,95.0797,94.9867,95.0036,25083.0
2021-01-14 12:30:00,112.4,112.52,112.4,112.47,23565.0,94.9952,95.0966,94.9952,95.0543,23565.0
2021-01-14 12:35:00,112.49,112.62,112.38,112.4,23383.0,95.0712,95.1811,94.9783,94.9952,23383.0
2021-01-14 12:40:00,112.39,112.48,112.37,112.45,17688.0,94.9867,95.0628,94.9698,95.0374,17688.0
2021-01-14 12:45:00,112.45,112.54,112.4,112.45,47188.0,95.0374,95.1135,94.9952,95.0374,47188.0
2021-01-14 12:50:00,112.44,112.58,112.44,112.48,25635.0,95.029,95.1473,95.029,95.0628,25635.0
2021-01-14 12:55:00,112.47,112.5,112.33,112.34,30381.0,95.0543,95.0797,94.936,94.9445,30381.0
2021-01-14 13:00:00,112.35,112.4,112.26,112.28,49216.0,94.9529,94.9952,94.8769,94.8938,49216.0
2021-01-14 13:05:00,112.27,112.46,112.26,112.41,50369.0,94.8853,95.0459,94.8769,95.0036,50369.0
2021-01-14 13:10:00,112.42,112.44,112.23,112.23,33406.0,95.0121,95.029,94.8515,94.8515,33406.0
2021-01-14 13:15:00,112.23,112.27,112.13,112.22,26090.0,94.8515,94.8853,94.767,94.843,26090.0
2021-01-14 13:20:00,112.2,112.37,112.18,112.25,28641.0,94.8261,94.9698,94.8092,94.8684,28641.0
2021-01-14 13:25:00,112.25,112.37,112.25,112.32,24473.0,94.8684,94.9698,94.8684,94.9276,24473.0
2021-01-14 13:30:00,112.32,112.44,112.26,112.32,39178.0,94.9276,95.029,94.8769,94.9276,39178.0
2021-01-14 13:35:00,112.34,112.41,112.22,112.35,35155.0,94.9445,95.0036,94.843,94.9529,35155.0
2021-01-14 13:40:00,112.35,112.35,112.2,112.27,28382.0,94.9529,94.9529,94.8261,94.8853,28382.0
2021-01-14 13:45:00,112.28,112.29,112.15,112.25,19468.0,94.8938,94.9022,94.7839,94.8684,19468.0
2021-01-14 13:50:00,112.26,112.32,112.22,112.3,25381.0,94.8769,94.9276,94.843,94.9107,25381.0
2021-01-14 13:55:00,112.29,112.43,112.29,112.31,27067.0,94.9022,95.0205,94.9022,94.9191,27067.0
2021-01-14 14:00:00,112.3,112.4,112.26,112.3,20580.0,94.9107,94.9952,94.8769,94.9107,20580.0
2021-01-14 14:05:00,112.3,112.33,112.28,112.28,20598.0,94.9107,94.936,94.8938,94.8938,20598.0
2021-01-14 14:10:00,112.29,112.36,112.25,112.31,32059.0,94.9022,94.9614,94.8684,94.9191,32059.0
2021-01-14 14:15:00,112.3,112.32,112.25,112.28,26816.0,94.9107,94.9276,94.8684,94.8938,26816.0
2021-01-14 14:20:00,112.28,112.28,112.16,112.19,21931.0,94.8938,94.8938,94.7923,94.8177,21931.0
2021-01-14 14:25:00,112.19,112.22,112.08,112.2,33859.0,94.8177,94.843,94.7247,94.8261,33859.0
2021-01-14 14:30:00,112.19,112.22,112.06,112.09,26489.0,94.8177,94.843,94.7078,94.7332,26489.0
2021-01-14 14:35:00,112.11,112.16,112.1,112.15,20362.0,94.7501,94.7923,94.7416,94.7839,20362.0
2021-01-14 14:40:00,112.13,112.24,112.11,112.24,28424.0,94.767,94.8599,94.7501,94.8599,28424.0
2021-01-14 14:45:00,112.26,112.31,112.18,112.19,28694.0,94.8769,94.9191,94.8092,94.8177,28694.0
2021-01-14 14:50:00,112.2,112.28,112.14,112.17,32118.0,94.8261,94.8938,94.7754,94.8008,32118.0
2021-01-14 14:55:00,112.15,112.2,112.14,112.16,22889.0,94.7839,94.8261,94.7754,94.7923,22889.0
2021-01-14 15:00:00,112.16,112.22,112.1,112.18,46480.0,94.7923,94.843,94.7416,94.8092,46480.0
2021-01-14 15:05:00,112.2,112.23,112.11,112.14,28881.0,94.8261,94.8515,94.7501,94.7754,28881.0
2021-01-14 15:10:00,112.15,112.19,112.1,112.15,39907.0,94.7839,94.8177,94.7416,94.7839,39907.0
2021-01-14 15:15:00,112.15,112.17,112.02,112.03,53043.0,94.7839,94.8008,94.674,94.6825,53043.0
2021-01-14 15:20:00,112.02,112.17,112.01,112.01,69489.0,94.674,94.8008,94.6656,94.6656,69489.0
2021-01-14 15:25:00,112.01,112.01,111.86,111.93,42944.0,94.6656,94.6656,94.5388,94.598,42944.0
2021-01-14 15:30:00,111.91,112.02,111.81,111.82,82667.0,94.581,94.674,94.4965,94.505,82667.0
2021-01-14 15:35:00,111.82,111.83,111.66,111.72,60224.0,94.505,94.5134,94.3698,94.4205,60224.0
2021-01-14 15:40:00,111.72,111.92,111.69,111.88,96777.0,94.4205,94.5895,94.3951,94.5557,96777.0
2021-01-14 15:45:00,111.88,112.0,111.8,111.83,86555.0,94.5557,94.6571,94.4881,94.5134,86555.0
2021-01-14 15:50:00,111.83,111.83,111.7,111.75,143138.0,94.5134,94.5134,94.4036,94.4458,143138.0
2021-01-14 15:55:00,111.75,111.76,111.51,111.67,365182.0,94.4458,94.4543,94.243,94.3782,365182.0
2021-01-15 09:30:00,111.2,111.3,110.61,111.02,720747.0,93.981,94.0655,93.4823,93.8289,720747.0
2021-01-15 09:35:00,111.0,111.56,110.92,111.35,56645.0,93.812,94.2852,93.7443,94.1078,56645.0
2021-01-15 09:40:00,111.31,111.37,110.78,110.92,64803.0,94.074,94.1247,93.626,93.7443,64803.0
2021-01-15 09:45:00,110.92,111.12,110.77,110.79,65341.0,93.7443,93.9134,93.6176,93.6345,65341.0
2021-01-15 09:50:00,110.8,110.8,110.35,110.36,56488.0,93.6429,93.6429,93.2626,93.2711,56488.0
2021-01-15 09:55:00,110.34,110.44,110.16,110.32,69157.0,93.2542,93.3387,93.102,93.2373,69157.0
2021-01-15 10:00:00,110.32,110.53,110.17,110.32,95405.0,93.2373,93.4147,93.1105,93.2373,95405.0
2021-01-15 10:05:00,110.34,110.34,109.68,109.69,99580.0,93.2542,93.2542,92.6964,92.7048,99580.0
2021-01-15 10:10:00,109.69,109.83,109.59,109.62,64682.0,92.7048,92.8231,92.6203,92.6456,64682.0
2021-01-15 10:15:00,109.6,109.67,109.48,109.63,82111.0,92.6287,92.6879,92.5273,92.6541,82111.0
2021-01-15 10:20:00,109.66,109.68,109.52,109.57,75435.0,92.6795,92.6964,92.5611,92.6034,75435.0
2021-01-15 10:25:00,109.58,109.93,109.56,109.89,55447.0,92.6118,92.9076,92.5949,92.8738,55447.0
2021-01-15 10:30:00,109.87,110.03,109.75,109.93,126851.0,92.8569,92.9922,92.7555,92.9076,126851.0
2021-01-15 10:35:00,109.92,109.93,109.59,109.69,72933.0,92.8992,92.9076,92.6203,92.7048,72933.0
2021-01-15 10:40:00,109.7,109.78,109.55,109.56,252290.0,92.7133,92.7809,92.5865,92.5949,252290.0
2021-01-15 10:45:00,109.56,109.97,109.54,109.84,83544.0,92.5949,92.9415,92.578,92.8316,83544.0
2021-01-15 10:50:00,109.82,109.98,109.8,109.89,123358.0,92.8147,92.9499,92.7978,92.8738,123358.0
2021-01-15 10:55:00,109.87,109.91,109.69,109.85,121946.0,92.8569,92.8907,92.7048,92.84,121946.0
2021-01-15 11:00:00,109.89,109.89,109.58,109.66,60460.0,92.8738,92.8738,92.6118,92.6795,60460.0
2021-01-15 11:05:00,109.67,109.7,109.57,109.69,55470.0,92.6879,92.7133,92.6034,92.7048,55470.0
2021-01-15 11:10:00,109.68,109.86,109.6,109.8,43408.0,92.6964,92.8485,92.6287,92.7978,43408.0
2021-01-15 11:15:00,109.81,110.14,109.66,110.1,120207.0,92.8062,93.0851,92.6795,93.0513,120207.0
2021-01-15 11:20:00,110.11,110.34,110.03,110.2,102509.0,93.0598,93.2542,92.9922,93.1358,102509.0
2021-01-15 11:25:00,110.21,110.44,110.18,110.34,154332.0,93.1443,93.3387,93.1189,93.2542,154332.0
2021-01-15 11:30:00,110.34,110.36,110.22,110.33,116613.0,93.2542,93.2711,93.1527,93.2457,116613.0
2021-01-15 11:35:00,110.32,110.5,110.29,110.33,30051.0,93.2373,93.3894,93.2119,93.2457,30051.0
2021-01-15 11:40:00,110.33,110.35,110.2,110.32,42188.0,93.2457,93.2626,93.1358,93.2373,42188.0
2021-01-15 11:45:00,110.31,110.42,110.18,110.31,63470.0,93.2288,93.3218,93.1189,93.2288,63470.0
2021-01-15 11:50:00,110.33,110.33,110.15,110.26,181202.0,93.2457,93.2457,93.0936,93.1865,181202.0
2021-01-15 11:55:00,110.27,110.41,110.23,110.39,93912.0,93.195,93.3133,93.1612,93.2964,93912.0
2021-01-15 12:00:00,110.39,110.39,110.22,110.27,79458.0,93.2964,93.2964,93.1527,93.195,79458.0
2021-01-15 12:05:00,110.28,110.3,110.05,110.05,52503.0,93.2034,93.2204,93.0091,93.0091,52503.0
2021-01-15 12:10:00,110.07,110.18,109.99,110.16,45017.0,93.026,93.1189,92.9584,93.102,45017.0
2021-01-15 12:15:00,110.17,110.23,110.03,110.1,36801.0,93.1105,93.1612,92.9922,93.0513,36801.0
2021-01-15 12:20:00,110.09,110.13,109.95,110.1,65370.0,93.0429,93.0767,92.9245,93.0513,65370.0
2021-01-15 12:25:00,110.12,110.17,110.07,110.17,26685.0,93.0682,93.1105,93.026,93.1105,26685.0
2021-01-15 12:30:00,110.16,110.31,110.07,110.09,64578.0,93.102,93.2288,93.026,93.0429,64578.0
2021-01-15 12:35:00,110.09,110.26,110.01,110.19,98601.0,93.0429,93.1865,92.9753,93.1274,98601.0
2021-01-15 12:40:00,110.19,110.26,110.08,110.12,69525.0,93.1274,93.1865,93.0344,93.0682,69525.0
2021-01-15 12:45:00,110.13,110.28,110.05,110.16,81240.0,93.0767,93.2034,93.0091,93.102,81240.0
2021-01-15 12:50:00,110.17,110.35,110.1,110.23,78187.0,93.1105,93.2626,93.0513,93.1612,78187.0
2021-01-15 12:55:00,110.23,110.35,110.12,110.2,39420.0,93.1612,93.2626,93.0682,93.1358,39420.0
2021-01-15 13:00:00,110.21,110.22,110.07,110.09,33562.0,93.1443,93.1527,93.026,93.0429,33562.0
2021-01-15 13:05:00,110.09,110.19,110.06,110.18,30685.0,93.0429,93.1274,93.0175,93.1189,30685.0
2021-01-15 13:10:00,110.17,110.31,110.14,110.31,73306.0,93.1105,93.2288,93.0851,93.2288,73306.0
2021-01-15 13:15:00,110.29,110.43,110.26,110.29,59834.0,93.2119,93.3302,93.1865,93.2119,59834.0
2021-01-15 13:20:00,110.3,110.42,110.2,110.41,98711.0,93.2204,93.3218,93.1358,93.3133,98711.0
2021-01-15 13:25:00,110.42,110.5,110.39,110.47,86977.0,93.3218,93.3894,93.2964,93.364,86977.0
2021-01-15 13:30:00,110.47,110.55,110.4,110.42,46142.0,93.364,93.4316,93.3049,93.3218,46142.0
2021-01-15 13:35:00,110.41,110.41,110.19,110.32,59974.0,93.3133,93.3133,93.1274,93.2373,59974.0
2021-01-15 13:40:00,110.32,110.39,110.26,110.31,37155.0,93.2373,93.2964,93.1865,93.2288,37155.0
2021-01-15 13:45:00,110.32,110.34,110.25,110.25,31622.0,93.2373,93.2542,93.1781,93.1781,31622.0
2021-01-15 13:50:00,110.25,110.25,110.14,110.17,41101.0,93.1781,93.1781,93.0851,93.1105,41101.0
2021-01-15 13:55:00,110.14,110.25,110.12,110.22,57564.0,93.0851,93.1781,93.0682,93.1527,57564.0
2021-01-15 14:00:00,110.21,110.35,110.2,110.27,65003.0,93.1443,93.2626,93.1358,93.195,65003.0
2021-01-15 14:05:00,110.27,110.3,110.19,110.23,115065.0,93.195,93.2204,93.1274,93.1612,115065.0
2021-01-15 14:10:00,110.22,110.29,110.2,110.25,33617.0,93.1527,93.2119,93.1358,93.1781,33617.0
2021-01-15 14:15:00,110.25,110.3,110.23,110.26,85901.0,93.1781,93.2204,93.1612,93.1865,85901.0
2021-01-15 14:20:00,110.26,110.33,110.25,110.3,44404.0,93.1865,93.2457,93.1781,93.2204,44404.0
2021-01-15 14:25:00,110.29,110.47,110.23,110.35,70308.0,93.2119,93.364,93.1612,93.2626,70308.0
2021-01-15 14:30:00,110.34,110.42,110.25,110.41,92806.0,93.2542,93.3218,93.1781,93.3133,92806.0
2021-01-15 14:35:00,110.42,110.42,110.31,110.33,72890.0,93.3218,93.3218,93.2288,93.2457,72890.0
2021-01-15 14:40:00,110.32,110.33,110.22,110.24,46165.0,93.2373,93.2457,93.1527,93.1696,46165.0
2021-01-15 14:45:00,110.25,110.49,110.2,110.44,85383.0,93.1781,93.3809,93.1358,93.3387,85383.0
2021-01-15 14:50:00,110.45,110.5,110.39,110.4,100705.0,93.3471,93.3894,93.2964,93.3049,100705.0
2021-01-15 14:55:00,110.4,110.41,110.23,110.3,71179.0,93.3049,93.3133,93.1612,93.2204,71179.0
2021-01-15 15:00:00,110.29,110.44,110.29,110.35,34985.0,93.2119,93.3387,93.2119,93.2626,34985.0
2021-01-15 15:05:00,110.34,110.4,110.31,110.32,55200.0,93.2542,93.3049,93.2288,93.2373,55200.0
2021-01-15 15:10:00,110.34,110.47,110.32,110.44,108685.0,93.2542,93.364,93.2373,93.3387,108685.0
2021-01-15 15:15:00,110.46,110.51,110.43,110.44,68475.0,93.3556,93.3978,93.3302,93.3387,68475.0
2021-01-15 15:20:00,110.44,110.57,110.43,110.53,87994.0,93.3387,93.4485,93.3302,93.4147,87994.0
2021-01-15 15:25:00,110.53,110.76,110.5,110.7,64574.0,93.4147,93.6091,93.3894,93.5584,64574.0
2021-01-15 15:30:00,110.7,110.8,110.53,110.8,106038.0,93.5584,93.6429,93.4147,93.6429,106038.0
2021-01-15 15:35:00,110.79,110.99,110.75,110.94,134918.0,93.6345,93.8035,93.6007,93.7612,134918.0
2021-01-15 15:40:00,110.94,111.09,110.81,110.82,126035.0,93.7612,93.888,93.6514,93.6598,126035.0
2021-01-15 15:45:00,110.81,110.91,110.76,110.86,138326.0,93.6514,93.7359,93.6091,93.6936,138326.0
2021-01-15 15:50:00,110.86,110.89,110.65,110.73,125569.0,93.6936,93.719,93.5162,93.5838,125569.0
2021-01-15 15:55:00,110.72,110.76,110.46,110.51,442005.0,93.5753,93.6091,93.3556,93.3978,442005.0
2021-01-19 09:30:00,111.25,111.26,110.26,110.47,439976.0,94.0232,94.0317,93.1865,93.364,439976.0
2021-01-19 09:35:00,110.42,111.1,110.29,111.07,149110.0,93.3218,93.8965,93.2119,93.8711,149110.0
2021-01-19 09:40:00,111.04,111.2,110.65,110.67,75691.0,93.8458,93.981,93.5162,93.5331,75691.0
2021-01-19 09:45:00,110.67,111.19,110.55,111.03,134500.0,93.5331,93.9725,93.4316,93.8373,134500.0
2021-01-19 09:50:00,111.01,111.59,110.96,111.54,102417.0,93.8204,94.3106,93.7782,94.2683,102417.0
2021-01-19 09:55:00,111.56,112.04,111.53,111.93,123482.0,94.2852,94.6909,94.2599,94.598,123482.0
2021-01-19 10:00:00,111.93,111.94,111.67,111.94,120672.0,94.598,94.6064,94.3782,94.6064,120672.0
2021-01-19 10:05:00,111.95,112.1,111.45,111.5,61176.0,94.6149,94.7416,94.1923,94.2345,61176.0
2021-01-19 10:10:00,111.49,111.86,111.48,111.78,48669.0,94.2261,94.5388,94.2176,94.4712,48669.0
2021-01-19 10:15:00,111.81,112.01,111.76,112.01,65676.0,94.4965,94.6656,94.4543,94.6656,65676.0
2021-01-19 10:20:00,111.99,112.07,111.8,112.02,43134.0,94.6487,94.7163,94.4881,94.674,43134.0
2021-01-19 10:25:00,112.03,112.13,111.88,112.1,61931.0,94.6825,94.767,94.5557,94.7416,61931.0
2021-01-19 10:30:00,112.08,112.08,111.83,111.83,40444.0,94.7247,94.7247,94.5134,94.5134,40444.0
2021-01-19 10:35:00,111.83,111.85,111.72,111.72,46423.0,94.5134,94.5303,94.4205,94.4205,46423.0
2021-01-19 10:40:00,111.72,111.84,111.68,111.75,39043.0,94.4205,94.5219,94.3867,94.4458,39043.0
2021-01-19 10:45:00,111.76,112.01,111.75,111.82,42904.0,94.4543,94.6656,94.4458,94.505,42904.0
2021-01-19 10:50:00,111.8,112.04,111.78,111.97,32469.0,94.4881,94.6909,94.4712,94.6318,32469.0
2021-01-19 10:55:00,111.96,112.03,111.84,111.85,39918.0,94.6233,94.6825,94.5219,94.5303,39918.0
2021-01-19 11:00:00,111.85,112.01,111.84,112.01,36926.0,94.5303,94.6656,94.5219,94.6656,36926.0
2021-01-19 11:05:00,112.0,112.01,111.75,111.81,38010.0,94.6571,94.6656,94.4458,94.4965,38010.0
2021-01-19 11:10:00,111.79,111.79,111.54,111.62,42723.0,94.4796,94.4796,94.2683,94.336,42723.0
2021-01-19 11:15:00,111.59,111.6,111.29,111.32,40002.0,94.3106,94.3191,94.0571,94.0824,40002.0
2021-01-19 11:20:00,111.32,111.58,111.32,111.57,37746.0,94.0824,94.3021,94.0824,94.2937,37746.0
2021-01-19 11:25:00,111.58,111.63,111.45,111.63,23827.0,94.3021,94.3444,94.1923,94.3444,23827.0
2021-01-19 11:30:00,111.62,111.66,111.24,111.3,30249.0,94.336,94.3698,94.0148,94.0655,30249.0
2021-01-19 11:35:00,111.3,111.31,111.17,111.2,30760.0,94.0655,94.074,93.9556,93.981,30760.0
2021-01-19 11:40:00,111.18,111.24,111.04,111.24,45349.0,93.9641,94.0148,93.8458,94.0148,45349.0
2021-01-19 11:45:00,111.25,111.5,111.23,111.47,46730.0,94.0232,94.2345,94.0063,94.2092,46730.0
2021-01-19 11:50:00,111.46,111.55,111.44,111.47,29476.0,94.2007,94.2768,94.1838,94.2092,29476.0
2021-01-19 11:55:00,111.47,111.5,111.4,111.45,38834.0,94.2092,94.2345,94.15,94.1923,38834.0
2021-01-19 12:00:00,111.45,111.59,111.4,111.52,29164.0,94.1923,94.3106,94.15,94.2514,29164.0
2021-01-19 12:05:00,111.52,111.81,111.51,111.71,45668.0,94.2514,94.4965,94.243,94.412,45668.0
2021-01-19 12:10:00,111.73,111.8,111.71,111.74,26881.0,94.4289,94.4881,94.412,94.4374,26881.0
2021-01-19 12:15:00,111.75,111.76,111.57,111.66,52561.0,94.4458,94.4543,94.2937,94.3698,52561.0
2021-01-19 12:20:00,111.66,111.77,111.53,111.59,61882.0,94.3698,94.4627,94.2599,94.3106,61882.0
2021-01-19 12:25:00,111.59,111.67,111.52,111.64,16627.0,94.3106,94.3782,94.2514,94.3529,16627.0
2021-01-19 12:30:00,111.63,111.63,111.5,111.6,37575.0,94.3444,94.3444,94.2345,94.3191,37575.0
2021-01-19 12:35:00,111.61,111.7,111.56,111.59,20340.0,94.3275,94.4036,94.2852,94.3106,20340.0
2021-01-19 12:40:00,111.6,111.79,111.54,111.79,31851.0,94.3191,94.4796,94.2683,94.4796,31851.0
2021-01-19 12:45:00,111.8,111.82,111.6,111.64,20452.0,94.4881,94.505,94.3191,94.3529,20452.0
2021-01-19 12:50:00,111.65,111.65,111.54,111.57,29996.0,94.3613,94.3613,94.2683,94.2937,29996.0
2021-01-19 12:55:00,111.57,111.68,111.57,111.61,33084.0,94.2937,94.3867,94.2937,94.3275,33084.0
2021-01-19 13:00:00,111.6,111.64,111.54,111.6,33493.0,94.3191,94.3529,94.2683,94.3191,33493.0
2021-01-19 13:05:00,111.61,111.72,111.57,111.69,22796.0,94.3275,94.4205,94.2937,94.3951,22796.0
2021-01-19 13:10:00,111.68,111.75,111.66,111.69,24202.0,94.3867,94.4458,94.3698,94.3951,24202.0
2021-01-19 13:15:00,111.69,111.76,111.68,111.71,24594.0,94.3951,94.4543,94.3867,94.412,24594.0
2021-01-19 13:20:00,111.71,111.77,111.68,111.76,25625.0,94.412,94.4627,94.3867,94.4543,25625.0
2021-01-19 13:25:00,111.76,111.76,111.6,111.65,25771.0,94.4543,94.4543,94.3191,94.3613,25771.0
2021-01-19 13:30:00,111.64,111.75,111.63,111.69,42212.0,94.3529,94.4458,94.3444,94.3951,42212.0
2021-01-19 13:35:00,111.69,111.72,111.65,111.68,28277.0,94.3951,94.4205,94.3613,94.3867,28277.0
2021-01-19 13:40:00,111.68,111.72,111.63,111.69,49067.0,94.3867,94.4205,94.3444,94.3951,49067.0
2021-01-19 13:45:00,111.7,111.74,111.65,111.67,31957.0,94.4036,94.4374,94.3613,94.3782,31957.0
2021-01-19 13:50:00,111.67,111.78,111.67,111.72,36448.0,94.3782,94.4712,94.3782,94.4205,36448.0
2021-01-19 13:55:00,111.7,111.73,111.65,111.68,28874.0,94.4036,94.4289,94.3613,94.3867,28874.0
2021-01-19 14:00:00,111.69,111.7,111.62,111.65,54020.0,94.3951,94.4036,94.336,94.3613,54020.0
2021-01-19 14:05:00,111.65,111.75,111.65,111.71,33466.0,94.3613,94.4458,94.3613,94.412,33466.0
2021-01-19 14:10:00,111.72,111.74,111.67,111.73,27430.0,94.4205,94.4374,94.3782,94.4289,27430.0
2021-01-19 14:15:00,111.72,111.74,111.58,111.59,29937.0,94.4205,94.4374,94.3021,94.3106,29937.0
2021-01-19 14:20:00,111.59,111.68,111.59,111.61,26182.0,94.3106,94.3867,94.3106,94.3275,26182.0
2021-01-19 14:25:00,111.6,111.67,111.59,111.66,32093.0,94.3191,94.3782,94.3106,94.3698,32093.0
2021-01-19 14:30:00,111.66,111.7,111.59,111.66,37272.0,94.3698,94.4036,94.3106,94.3698,37272.0
2021-01-19 14:35:00,111.66,111.68,111.6,111.62,44265.0,94.3698,94.3867,94.3191,94.336,44265.0
2021-01-19 14:40:00,111.62,111.69,111.61,111.67,33330.0,94.336,94.3951,94.3275,94.3782,33330.0
2021-01-19 14:45:00,111.67,111.78,111.63,111.77,29045.0,94.3782,94.4712,94.3444,94.4627,29045.0
2021-01-19 14:50:00,111.76,111.77,111.68,111.69,18011.0,94.4543,94.4627,94.3867,94.3951,18011.0
2021-01-19 14:55:00,111.67,111.69,111.63,111.68,30988.0,94.3782,94.3951,94.3444,94.3867,30988.0
2021-01-19 15:00:00,111.67,111.76,111.64,111.76,39931.0,94.3782,94.4543,94.3529,94.4543,39931.0
2021-01-19 15:05:00,111.76,111.78,111.68,111.7,39556.0,94.4543,94.4712,94.3867,94.4036,39556.0
2021-01-19 15:10:00,111.7,111.75,111.64,111.68,61043.0,94.4036,94.4458,94.3529,94.3867,61043.0
2021-01-19 15:15:00,111.68,111.72,111.66,111.71,51094.0,94.3867,94.4205,94.3698,94.412,51094.0
2021-01-19 15:20:00,111.7,111.71,111.61,111.61,37295.0,94.4036,94.412,94.3275,94.3275,37295.0
2021-01-19 15:25:00,111.62,111.62,111.54,111.59,39932.0,94.336,94.336,94.2683,94.3106,39932.0
2021-01-19 15:30:00,111.59,111.88,111.58,111.87,44512.0,94.3106,94.5557,94.3021,94.5472,44512.0
2021-01-19 15:35:00,111.86,111.98,111.84,111.96,62570.0,94.5388,94.6402,94.5219,94.6233,62570.0
2021-01-19 15:40:00,111.96,112.16,111.96,112.16,97609.0,94.6233,94.7923,94.6233,94.7923,97609.0
2021-01-19 15:45:00,112.16,112.23,112.02,112.05,82689.0,94.7923,94.8515,94.674,94.6994,82689.0
2021-01-19 15:50:00,112.06,112.29,112.05,112.27,158884.0,94.7078,94.9022,94.6994,94.8853,158884.0
2021-01-19 15:55:00,112.26,112.31,112.06,112.19,339339.0,94.8769,94.9191,94.7078,94.8177,339339.0
2021-01-20 09:30:00,112.91,112.91,112.12,112.12,219326.0,95.4262,95.4262,94.7585,94.7585,219326.0
2021-01-20 09:35:00,112.11,112.14,111.65,111.74,92530.0,94.7501,94.7754,94.3613,94.4374,92530.0
2021-01-20 09:40:00,111.74,111.96,111.47,111.88,71033.0,94.4374,94.6233,94.2092,94.5557,71033.0
2021-01-20 09:45:00,111.88,112.35,111.78,112.29,47824.0,94.5557,94.9529,94.4712,94.9022,47824.0
2021-01-20 09:50:00,112.3,112.46,112.21,112.4,62079.0,94.9107,95.0459,94.8346,94.9952,62079.0
2021-01-20 09:55:00,112.39,112.55,112.26,112.45,46719.0,94.9867,95.1219,94.8769,95.0374,46719.0
2021-01-20 10:00:00,112.43,112.89,112.43,112.89,73018.0,95.0205,95.4093,95.0205,95.4093,73018.0
2021-01-20 10:05:00,112.87,112.96,112.74,112.89,60010.0,95.3924,95.4685,95.2825,95.4093,60010.0
2021-01-20 10:10:00,112.89,112.91,112.67,112.7,40201.0,95.4093,95.4262,95.2234,95.2487,40201.0
2021-01-20 10:15:00,112.72,112.88,112.68,112.81,36072.0,95.2656,95.4008,95.2318,95.3417,36072.0
2021-01-20 10:20:00,112.84,113.1,112.83,112.94,122051.0,95.367,95.5868,95.3586,95.4516,122051.0
2021-01-20 10:25:00,112.96,112.97,112.47,112.55,71402.0,95.4685,95.4769,95.0543,95.1219,71402.0
2021-01-20 10:30:00,112.57,112.89,112.43,112.88,77662.0,95.1388,95.4093,95.0205,95.4008,77662.0
2021-01-20 10:35:00,112.89,112.91,112.74,112.77,28462.0,95.4093,95.4262,95.2825,95.3079,28462.0
2021-01-20 10:40:00,112.79,112.84,112.64,112.65,42300.0,95.3248,95.367,95.198,95.2065,42300.0
2021-01-20 10:45:00,112.66,112.85,112.64,112.81,57903.0,95.2149,95.3755,95.198,95.3417,57903.0
2021-01-20 10:50:00,112.82,112.96,112.81,112.84,68842.0,95.3501,95.4685,95.3417,95.367,68842.0
2021-01-20 10:55:00,112.84,112.88,112.78,112.84,35864.0,95.367,95.4008,95.3163,95.367,35864.0
2021-01-20 11:00:00,112.84,112.87,112.62,112.75,38964.0,95.367,95.3924,95.1811,95.291,38964.0
2021-01-20 11:05:00,112.73,112.84,112.64,112.76,51313.0,95.2741,95.367,95.198,95.2994,51313.0
2021-01-20 11:10:00,112.76,112.78,112.51,112.54,35335.0,95.2994,95.3163,95.0881,95.1135,35335.0
2021-01-20 11:15:00,112.53,112.63,112.45,112.56,24075.0,95.105,95.1896,95.0374,95.1304,24075.0
2021-01-20 11:20:00,112.55,112.65,112.25,112.28,254799.0,95.1219,95.2065,94.8684,94.8938,254799.0
2021-01-20 11:25:00,112.29,112.29,112.0,112.06,43269.0,94.9022,94.9022,94.6571,94.7078,43269.0
2021-01-20 11:30:00,112.07,112.3,112.03,112.29,31077.0,94.7163,94.9107,94.6825,94.9022,31077.0
2021-01-20 11:35:00,112.29,112.29,112.18,112.24,30073.0,94.9022,94.9022,94.8092,94.8599,30073.0
2021-01-20 11:40:00,112.25,112.53,112.25,112.53,40284.0,94.8684,95.105,94.8684,95.105,40284.0
2021-01-20 11:45:00,112.55,112.61,112.48,112.5,14603.0,95.1219,95.1727,95.0628,95.0797,14603.0
2021-01-20 11:50:00,112.5,112.53,112.4,112.42,22614.0,95.0797,95.105,94.9952,95.0121,22614.0
2021-01-20 11:55:00,112.43,112.54,112.33,112.47,34161.0,95.0205,95.1135,94.936,95.0543,34161.0
2021-01-20 12:00:00,112.5,112.59,112.45,112.49,34993.0,95.0797,95.1558,95.0374,95.0712,34993.0
2021-01-20 12:05:00,112.48,112.58,112.41,112.45,23459.0,95.0628,95.1473,95.0036,95.0374,23459.0
2021-01-20 12:10:00,112.44,112.47,112.38,112.39,16967.0,95.029,95.0543,94.9783,94.9867,16967.0
2021-01-20 12:15:00,112.4,112.46,112.36,112.45,22565.0,94.9952,95.0459,94.9614,95.0374,22565.0
2021-01-20 12:20:00,112.45,112.49,112.37,112.42,31349.0,95.0374,95.0712,94.9698,95.0121,31349.0
2021-01-20 12:25:00,112.41,112.55,112.39,112.49,33356.0,95.0036,95.1219,94.9867,95.0712,33356.0
2021-01-20 12:30:00,112.46,112.53,112.38,112.53,30497.0,95.0459,95.105,94.9783,95.105,30497.0
2021-01-20 12:35:00,112.54,112.67,112.54,112.59,29921.0,95.1135,95.2234,95.1135,95.1558,29921.0
2021-01-20 12:40:00,112.58,112.7,112.57,112.69,21807.0,95.1473,95.2487,95.1388,95.2403,21807.0
2021-01-20 12:45:00,112.68,112.73,112.61,112.66,15547.0,95.2318,95.2741,95.1727,95.2149,15547.0
2021-01-20 12:50:00,112.65,112.73,112.62,112.73,17628.0,95.2065,95.2741,95.1811,95.2741,17628.0
2021-01-20 12:55:00,112.72,112.74,112.59,112.6,14746.0,95.2656,95.2825,95.1558,95.1642,14746.0
2021-01-20 13:00:00,112.62,112.67,112.5,112.5,19317.0,95.1811,95.2234,95.0797,95.0797,19317.0
2021-01-20 13:05:00,112.49,112.57,112.44,112.49,25486.0,95.0712,95.1388,95.029,95.0712,25486.0
2021-01-20 13:10:00,112.5,112.52,112.45,112.49,22339.0,95.0797,95.0966,95.0374,95.0712,22339.0
2021-01-20 13:15:00,112.49,112.56,112.46,112.51,16142.0,95.0712,95.1304,95.0459,95.0881,16142.0
2021-01-20 13:20:00,112.52,112.61,112.43,112.47,23160.0,95.0966,95.1727,95.0205,95.0543,23160.0
2021-01-20 13:25:00,112.5,112.56,112.49,112.53,19687.0,95.0797,95.1304,95.0712,95.105,19687.0
2021-01-20 13:30:00,112.54,112.54,112.31,112.39,18836.0,95.1135,95.1135,94.9191,94.9867,18836.0
2021-01-20 13:35:00,112.4,112.45,112.38,112.43,19636.0,94.9952,95.0374,94.9783,95.0205,19636.0
2021-01-20 13:40:00,112.44,112.5,112.41,112.45,21938.0,95.029,95.0797,95.0036,95.0374,21938.0
2021-01-20 13:45:00,112.46,112.52,112.37,112.42,23469.0,95.0459,95.0966,94.9698,95.0121,23469.0
2021-01-20 13:50:00,112.46,112.57,112.45,112.52,22717.0,95.0459,95.1388,95.0374,95.0966,22717.0
2021-01-20 13:55:00,112.52,112.56,112.42,112.45,20686.0,95.0966,95.1304,95.0121,95.0374,20686.0
2021-01-20 14:00:00,112.45,112.53,112.39,112.5,14625.0,95.0374,95.105,94.9867,95.0797,14625.0
2021-01-20 14:05:00,112.49,112.49,112.37,112.41,20261.0,95.0712,95.0712,94.9698,95.0036,20261.0
2021-01-20 14:10:00,112.4,112.42,112.28,112.34,24606.0,94.9952,95.0121,94.8938,94.9445,24606.0
2021-01-20 14:15:00,112.34,112.38,112.29,112.36,18987.0,94.9445,94.9783,94.9022,94.9614,18987.0
2021-01-20 14:20:00,112.35,112.44,112.33,112.42,20431.0,94.9529,95.029,94.936,95.0121,20431.0
2021-01-20 14:25:00,112.42,112.52,112.39,112.39,29620.0,95.0121,95.0966,94.9867,94.9867,29620.0
2021-01-20 14:30:00,112.39,112.42,112.34,112.35,37667.0,94.9867,95.0121,94.9445,94.9529,37667.0
2021-01-20 14:35:00,112.36,112.48,112.36,112.46,23303.0,94.9614,95.0628,94.9614,95.0459,23303.0
2021-01-20 14:40:00,112.45,112.61,112.45,112.51,24951.0,95.0374,95.1727,95.0374,95.0881,24951.0
2021-01-20 14:45:00,112.49,112.5,112.39,112.45,27254.0,95.0712,95.0797,94.9867,95.0374,27254.0
2021-01-20 14:50:00,112.44,112.59,112.44,112.58,23465.0,95.029,95.1558,95.029,95.1473,23465.0
2021-01-20 14:55:00,112.58,112.67,112.5,112.52,33710.0,95.1473,95.2234,95.0797,95.0966,33710.0
2021-01-20 15:00:00,112.52,112.56,112.46,112.49,21817.0,95.0966,95.1304,95.0459,95.0712,21817.0
2021-01-20 15:05:00,112.5,112.63,112.49,112.53,30678.0,95.0797,95.1896,95.0712,95.105,30678.0
2021-01-20 15:10:00,112.55,112.59,112.4,112.51,33271.0,95.1219,95.1558,94.9952,95.0881,33271.0
2021-01-20 15:15:00,112.5,112.57,112.46,112.56,41633.0,95.0797,95.1388,95.0459,95.1304,41633.0
2021-01-20 15:20:00,112.55,112.67,112.54,112.59,45241.0,95.1219,95.2234,95.1135,95.1558,45241.0
2021-01-20 15:25:00,112.6,112.67,112.6,112.66,25022.0,95.1642,95.2234,95.1642,95.2149,25022.0
2021-01-20 15:30:00,112.66,112.73,112.64,112.66,44708.0,95.2149,95.2741,95.198,95.2149,44708.0
2021-01-20 15:35:00,112.66,112.74,112.63,112.63,48561.0,95.2149,95.2825,95.1896,95.1896,48561.0
2021-01-20 15:40:00,112.6,112.73,112.57,112.71,45087.0,95.1642,95.2741,95.1388,95.2572,45087.0
2021-01-20 15:45:00,112.7,112.84,112.7,112.83,70629.0,95.2487,95.367,95.2487,95.3586,70629.0
2021-01-20 15:50:00,112.84,112.85,112.69,112.75,80885.0,95.367,95.3755,95.2403,95.291,80885.0
2021-01-20 15:55:00,112.75,112.91,112.6,112.6,229298.0,95.291,95.4262,95.1642,95.1642,229298.0
2021-01-21 09:30:00,112.63,112.75,111.48,112.24,154042.0,95.1896,95.291,94.2176,94.8599,154042.0
2021-01-21 09:35:00,112.27,112.35,112.01,112.04,66570.0,94.8853,94.9529,94.6656,94.6909,66570.0
2021-01-21 09:40:00,112.08,112.35,111.9,111.92,43351.0,94.7247,94.9529,94.5726,94.5895,43351.0
2021-01-21 09:45:00,111.94,112.38,111.94,112.27,51941.0,94.6064,94.9783,94.6064,94.8853,51941.0
2021-01-21 09:50:00,112.24,112.3,111.32,111.32,64983.0,94.8599,94.9107,94.0824,94.0824,64983.0
2021-01-21 09:55:00,111.37,111.68,111.35,111.46,89608.0,94.1247,94.3867,94.1078,94.2007,89608.0
2021-01-21 10:00:00,111.45,111.57,111.29,111.34,58554.0,94.1923,94.2937,94.0571,94.0993,58554.0
2021-01-21 10:05:00,111.32,111.35,111.07,111.11,45471.0,94.0824,94.1078,93.8711,93.9049,45471.0
2021-01-21 10:10:00,111.09,111.38,110.97,111.32,102932.0,93.888,94.1331,93.7866,94.0824,102932.0
2021-01-21 10:15:00,111.32,111.32,110.76,110.9,69789.0,94.0824,94.0824,93.6091,93.7274,69789.0
2021-01-21 10:20:00,110.89,111.53,110.87,111.44,38107.0,93.719,94.2599,93.7021,94.1838,38107.0
2021-01-21 10:25:00,111.46,111.9,111.4,111.59,35778.0,94.2007,94.5726,94.15,94.3106,35778.0
2021-01-21 10:30:00,111.62,111.7,111.53,111.63,21036.0,94.336,94.4036,94.2599,94.3444,21036.0
2021-01-21 10:35:00,111.6,111.87,111.52,111.81,30525.0,94.3191,94.5472,94.2514,94.4965,30525.0
2021-01-21 10:40:00,111.84,112.0,111.77,111.95,19615.0,94.5219,94.6571,94.4627,94.6149,19615.0
2021-01-21 10:45:00,111.96,111.96,111.73,111.81,16303.0,94.6233,94.6233,94.4289,94.4965,16303.0
2021-01-21 10:50:00,111.81,111.85,111.67,111.68,16675.0,94.4965,94.5303,94.3782,94.3867,16675.0
2021-01-21 10:55:00,111.68,111.72,111.55,111.62,27567.0,94.3867,94.4205,94.2768,94.336,27567.0
2021-01-21 11:00:00,111.61,111.68,111.46,111.54,18245.0,94.3275,94.3867,94.2007,94.2683,18245.0
2021-01-21 11:05:00,111.54,111.64,111.49,111.63,22119.0,94.2683,94.3529,94.2261,94.3444,22119.0
2021-01-21 11:10:00,111.63,111.83,111.63,111.8,37930.0,94.3444,94.5134,94.3444,94.4881,37930.0
2021-01-21 11:15:00,111.79,111.91,111.73,111.84,21300.0,94.4796,94.581,94.4289,94.5219,21300.0
2021-01-21 11:20:00,111.87,111.92,111.83,111.9,36483.0,94.5472,94.5895,94.5134,94.5726,36483.0
2021-01-21 11:25:00,111.89,111.9,111.72,111.73,34330.0,94.5641,94.5726,94.4205,94.4289,34330.0
2021-01-21 11:30:00,111.76,111.8,111.68,111.7,25364.0,94.4543,94.4881,94.3867,94.4036,25364.0
2021-01-21 11:35:00,111.69,111.82,111.62,111.69,20201.0,94.3951,94.505,94.336,94.3951,20201.0
2021-01-21 11:40:00,111.67,111.68,111.48,111.49,15529.0,94.3782,94.3867,94.2176,94.2261,15529.0
2021-01-21 11:45:00,111.5,111.55,111.23,111.29,38878.0,94.2345,94.2768,94.0063,94.0571,38878.0
2021-01-21 11:50:00,111.3,111.35,111.11,111.17,31499.0,94.0655,94.1078,93.9049,93.9556,31499.0
2021-01-21 11:55:00,111.17,111.3,111.12,111.23,28960.0,93.9556,94.0655,93.9134,94.0063,28960.0
2021-01-21 12:00:00,111.24,111.31,111.08,111.12,26785.0,94.0148,94.074,93.8796,93.9134,26785.0
2021-01-21 12:05:00,111.15,111.31,111.12,111.31,46681.0,93.9387,94.074,93.9134,94.074,46681.0
2021-01-21 12:10:00,111.3,111.5,111.3,111.38,21231.0,94.0655,94.2345,94.0655,94.1331,21231.0
2021-01-21 12:15:00,111.37,111.38,111.19,111.2,15624.0,94.1247,94.1331,93.9725,93.981,15624.0
2021-01-21 12:20:00,111.21,111.37,111.18,111.35,26238.0,93.9894,94.1247,93.9641,94.1078,26238.0
2021-01-21 12:25:00,111.36,111.49,111.34,111.35,52736.0,94.1162,94.2261,94.0993,94.1078,52736.0
2021-01-21 12:30:00,111.35,111.36,111.17,111.17,20517.0,94.1078,94.1162,93.9556,93.9556,20517.0
2021-01-21 12:35:00,111.15,111.22,111.02,111.18,29881.0,93.9387,93.9979,93.8289,93.9641,29881.0
2021-01-21 12:40:00,111.21,111.34,111.18,111.29,36033.0,93.9894,94.0993,93.9641,94.0571,36033.0
2021-01-21 12:45:00,111.26,111.27,111.13,111.18,19048.0,94.0317,94.0401,93.9218,93.9641,19048.0
2021-01-21 12:50:00,111.18,111.19,111.03,111.06,31725.0,93.9641,93.9725,93.8373,93.8627,31725.0
2021-01-21 12:55:00,111.06,111.08,110.99,111.07,27063.0,93.8627,93.8796,93.8035,93.8711,27063.0
2021-01-21 13:00:00,111.05,111.14,111.02,111.09,23492.0,93.8542,93.9303,93.8289,93.888,23492.0
2021-01-21 13:05:00,111.1,111.19,111.07,111.13,40998.0,93.8965,93.9725,93.8711,93.9218,40998.0
2021-01-21 13:10:00,111.14,111.15,111.08,111.14,19040.0,93.9303,93.9387,93.8796,93.9303,19040.0
2021-01-21 13:15:00,111.15,111.19,110.98,111.05,33261.0,93.9387,93.9725,93.7951,93.8542,33261.0
2021-01-21 13:20:00,111.02,111.06,110.96,111.04,15801.0,93.8289,93.8627,93.7782,93.8458,15801.0
2021-01-21 13:25:00,111.02,111.15,111.01,111.09,30319.0,93.8289,93.9387,93.8204,93.888,30319.0
2021-01-21 13:30:00,111.12,111.22,111.1,111.18,16952.0,93.9134,93.9979,93.8965,93.9641,16952.0
2021-01-21 13:35:00,111.19,111.2,111.06,111.14,23098.0,93.9725,93.981,93.8627,93.9303,23098.0
2021-01-21 13:40:00,111.15,111.17,111.11,111.16,17433.0,93.9387,93.9556,93.9049,93.9472,17433.0
2021-01-21 13:45:00,111.16,111.17,111.02,111.1,20977.0,93.9472,93.9556,93.8289,93.8965,20977.0
2021-01-21 13:50:00,111.1,111.18,111.07,111.17,13757.0,93.8965,93.9641,93.8711,93.9556,13757.0
2021-01-21 13:55:00,111.17,111.28,111.15,111.27,19553.0,93.9556,94.0486,93.9387,94.0401,19553.0
2021-01-21 14:00:00,111.26,111.28,111.16,111.23,20407.0,94.0317,94.0486,93.9472,94.0063,20407.0
2021-01-21 14:05:00,111.23,111.31,111.21,111.31,24228.0,94.0063,94.074,93.9894,94.074,24228.0
2021-01-21 14:10:00,111.3,111.37,111.25,111.32,35988.0,94.0655,94.1247,94.0232,94.0824,35988.0
2021-01-21 14:15:00,111.33,111.37,111.17,111.23,23165.0,94.0909,94.1247,93.9556,94.0063,23165.0
2021-01-21 14:20:00,111.24,111.24,111.11,111.13,14416.0,94.0148,94.0148,93.9049,93.9218,14416.0
2021-01-21 14:25:00,111.14,111.27,111.12,111.24,20956.0,93.9303,94.0401,93.9134,94.0148,20956.0
2021-01-21 14:30:00,111.21,111.27,111.15,111.17,24732.0,93.9894,94.0401,93.9387,93.9556,24732.0
2021-01-21 14:35:00,111.18,111.22,111.15,111.18,16861.0,93.9641,93.9979,93.9387,93.9641,16861.0
2021-01-21 14:40:00,111.19,111.22,111.16,111.19,17467.0,93.9725,93.9979,93.9472,93.9725,17467.0
2021-01-21 14:45:00,111.19,111.21,111.11,111.16,24910.0,93.9725,93.9894,93.9049,93.9472,24910.0
2021-01-21 14:50:00,111.17,111.29,111.15,111.25,36293.0,93.9556,94.0571,93.9387,94.0232,36293.0
2021-01-21 14:55:00,111.24,111.33,111.23,111.27,20273.0,94.0148,94.0909,94.0063,94.0401,20273.0
2021-01-21 15:00:00,111.28,111.43,111.28,111.34,43140.0,94.0486,94.1754,94.0486,94.0993,43140.0
2021-01-21 15:05:00,111.34,111.38,111.22,111.28,36529.0,94.0993,94.1331,93.9979,94.0486,36529.0
2021-01-21 15:10:00,111.28,111.28,111.03,111.05,29680.0,94.0486,94.0486,93.8373,93.8542,29680.0
2021-01-21 15:15:00,111.04,111.11,111.03,111.08,27877.0,93.8458,93.9049,93.8373,93.8796,27877.0
2021-01-21 15:20:00,111.07,111.11,111.01,111.03,25576.0,93.8711,93.9049,93.8204,93.8373,25576.0
2021-01-21 15:25:00,111.05,111.08,111.02,111.02,25425.0,93.8542,93.8796,93.8289,93.8289,25425.0
2021-01-21 15:30:00,111.02,111.03,110.87,110.92,38541.0,93.8289,93.8373,93.7021,93.7443,38541.0
2021-01-21 15:35:00,110.91,110.93,110.8,110.84,50920.0,93.7359,93.7528,93.6429,93.6767,50920.0
2021-01-21 15:40:00,110.83,111.01,110.77,110.97,60749.0,93.6683,93.8204,93.6176,93.7866,60749.0
2021-01-21 15:45:00,110.96,111.14,110.96,111.09,56408.0,93.7782,93.9303,93.7782,93.888,56408.0
2021-01-21 15:50:00,111.07,111.4,111.01,111.39,123230.0,93.8711,94.15,93.8204,94.1416,123230.0
2021-01-21 15:55:00,111.38,111.54,111.21,111.26,359775.0,94.1331,94.2683,93.9894,94.0317,359775.0
2021-01-22 09:30:00,110.65,110.65,109.48,109.72,231305.0,93.5162,93.5162,92.5273,92.7302,231305.0
2021-01-22 09:35:00,109.76,109.99,109.61,109.78,49151.0,92.764,92.9584,92.6372,92.7809,49151.0
2021-01-22 09:40:00,109.81,110.17,109.78,110.15,52899.0,92.8062,93.1105,92.7809,93.0936,52899.0
2021-01-22 09:45:00,110.17,110.29,109.98,110.02,49721.0,93.1105,93.2119,92.9499,92.9837,49721.0
2021-01-22 09:50:00,110.0,110.23,109.94,110.22,31021.0,92.9668,93.1612,92.9161,93.1527,31021.0
2021-01-22 09:55:00,110.26,110.42,110.12,110.17,34547.0,93.1865,93.3218,93.0682,93.1105,34547.0
2021-01-22 10:00:00,110.2,110.49,110.2,110.48,28788.0,93.1358,93.3809,93.1358,93.3725,28788.0
2021-01-22 10:05:00,110.5,110.65,110.42,110.63,36175.0,93.3894,93.5162,93.3218,93.4993,36175.0
2021-01-22 10:10:00,110.66,110.72,110.57,110.69,29089.0,93.5246,93.5753,93.4485,93.55,29089.0
2021-01-22 10:15:00,110.68,110.72,110.57,110.58,18636.0,93.5415,93.5753,93.4485,93.457,18636.0
2021-01-22 10:20:00,110.6,110.69,110.57,110.69,20290.0,93.4739,93.55,93.4485,93.55,20290.0
2021-01-22 10:25:00,110.67,110.75,110.53,110.53,24945.0,93.5331,93.6007,93.4147,93.4147,24945.0
2021-01-22 10:30:00,110.52,110.68,110.48,110.55,23686.0,93.4063,93.5415,93.3725,93.4316,23686.0
2021-01-22 10:35:00,110.56,110.59,110.44,110.56,23376.0,93.4401,93.4654,93.3387,93.4401,23376.0
2021-01-22 10:40:00,110.55,110.75,110.52,110.73,29592.0,93.4316,93.6007,93.4063,93.5838,29592.0
2021-01-22 10:45:00,110.73,110.73,110.53,110.62,24600.0,93.5838,93.5838,93.4147,93.4908,24600.0
2021-01-22 10:50:00,110.61,110.69,110.54,110.56,23668.0,93.4823,93.55,93.4232,93.4401,23668.0
2021-01-22 10:55:00,110.56,110.7,110.55,110.69,32020.0,93.4401,93.5584,93.4316,93.55,32020.0
2021-01-22 11:00:00,110.69,110.83,110.68,110.79,13740.0,93.55,93.6683,93.5415,93.6345,13740.0
2021-01-22 11:05:00,110.77,110.9,110.76,110.85,16735.0,93.6176,93.7274,93.6091,93.6852,16735.0
2021-01-22 11:10:00,110.86,110.94,110.8,110.9,23330.0,93.6936,93.7612,93.6429,93.7274,23330.0
2021-01-22 11:15:00,110.87,110.94,110.83,110.86,19733.0,93.7021,93.7612,93.6683,93.6936,19733.0
2021-01-22 11:20:00,110.86,111.07,110.86,110.99,32365.0,93.6936,93.8711,93.6936,93.8035,32365.0
2021-01-22 11:25:00,110.98,111.07,110.93,111.03,28741.0,93.7951,93.8711,93.7528,93.8373,28741.0
2021-01-22 11:30:00,111.04,111.14,110.98,111.05,23901.0,93.8458,93.9303,93.7951,93.8542,23901.0
2021-01-22 11:35:00,111.04,111.17,111.03,111.14,27469.0,93.8458,93.9556,93.8373,93.9303,27469.0
2021-01-22 11:40:00,111.15,111.16,110.95,110.97,26490.0,93.9387,93.9472,93.7697,93.7866,26490.0
2021-01-22 11:45:00,110.97,111.22,110.95,111.22,24167.0,93.7866,93.9979,93.7697,93.9979,24167.0
2021-01-22 11:50:00,111.21,111.32,111.17,111.28,21603.0,93.9894,94.0824,93.9556,94.0486,21603.0
2021-01-22 11:55:00,111.31,111.5,111.3,111.48,32155.0,94.074,94.2345,94.0655,94.2176,32155.0
2021-01-22 12:00:00,111.46,111.58,111.39,111.39,26945.0,94.2007,94.3021,94.1416,94.1416,26945.0
2021-01-22 12:05:00,111.37,111.43,111.19,111.31,17139.0,94.1247,94.1754,93.9725,94.074,17139.0
2021-01-22 12:10:00,111.3,111.41,111.25,111.34,28010.0,94.0655,94.1585,94.0232,94.0993,28010.0
2021-01-22 12:15:00,111.33,111.4,111.21,111.24,17640.0,94.0909,94.15,93.9894,94.0148,17640.0
2021-01-22 12:20:00,111.23,111.24,111.16,111.18,14368.0,94.0063,94.0148,93.9472,93.9641,14368.0
2021-01-22 12:25:00,111.23,111.27,111.18,111.25,13994.0,94.0063,94.0401,93.9641,94.0232,13994.0
2021-01-22 12:30:00,111.26,111.38,111.24,111.37,21766.0,94.0317,94.1331,94.0148,94.1247,21766.0
2021-01-22 12:35:00,111.38,111.49,111.36,111.39,20833.0,94.1331,94.2261,94.1162,94.1416,20833.0
2021-01-22 12:40:00,111.38,111.45,111.31,111.32,17421.0,94.1331,94.1923,94.074,94.0824,17421.0
2021-01-22 12:45:00,111.32,111.38,111.31,111.38,13913.0,94.0824,94.1331,94.074,94.1331,13913.0
2021-01-22 12:50:00,111.39,111.39,111.26,111.29,9741.0,94.1416,94.1416,94.0317,94.0571,9741.0
2021-01-22 12:55:00,111.29,111.3,111.16,111.21,13962.0,94.0571,94.0655,93.9472,93.9894,13962.0
2021-01-22 13:00:00,111.23,111.3,111.22,111.26,17935.0,94.0063,94.0655,93.9979,94.0317,17935.0
2021-01-22 13:05:00,111.27,111.3,111.05,111.08,20729.0,94.0401,94.0655,93.8542,93.8796,20729.0
2021-01-22 13:10:00,111.09,111.21,111.08,111.2,17544.0,93.888,93.9894,93.8796,93.981,17544.0
2021-01-22 13:15:00,111.19,111.31,111.19,111.27,10788.0,93.9725,94.074,93.9725,94.0401,10788.0
2021-01-22 13:20:00,111.28,111.37,111.28,111.32,14129.0,94.0486,94.1247,94.0486,94.0824,14129.0
2021-01-22 13:25:00,111.33,111.37,111.29,111.36,10951.0,94.0909,94.1247,94.0571,94.1162,10951.0
2021-01-22 13:30:00,111.35,111.51,111.35,111.45,22963.0,94.1078,94.243,94.1078,94.1923,22963.0
2021-01-22 13:35:00,111.45,111.5,111.43,111.48,18032.0,94.1923,94.2345,94.1754,94.2176,18032.0
2021-01-22 13:40:00,111.49,111.57,111.49,111.57,17531.0,94.2261,94.2937,94.2261,94.2937,17531.0
2021-01-22 13:45:00,111.56,111.56,111.44,111.52,21086.0,94.2852,94.2852,94.1838,94.2514,21086.0
2021-01-22 13:50:00,111.5,111.6,111.5,111.54,16773.0,94.2345,94.3191,94.2345,94.2683,16773.0
2021-01-22 13:55:00,111.55,111.55,111.45,111.5,27377.0,94.2768,94.2768,94.1923,94.2345,27377.0
2021-01-22 14:00:00,111.5,111.51,111.34,111.37,19564.0,94.2345,94.243,94.0993,94.1247,19564.0
2021-01-22 14:05:00,111.39,111.45,111.31,111.36,17933.0,94.1416,94.1923,94.074,94.1162,17933.0
2021-01-22 14:10:00,111.36,111.36,111.25,111.28,16028.0,94.1162,94.1162,94.0232,94.0486,16028.0
2021-01-22 14:15:00,111.26,111.32,111.22,111.27,17923.0,94.0317,94.0824,93.9979,94.0401,17923.0
2021-01-22 14:20:00,111.28,111.39,111.26,111.39,18154.0,94.0486,94.1416,94.0317,94.1416,18154.0
2021-01-22 14:25:00,111.4,111.4,111.26,111.27,19619.0,94.15,94.15,94.0317,94.0401,19619.0
2021-01-22 14:30:00,111.26,111.32,111.22,111.29,19304.0,94.0317,94.0824,93.9979,94.0571,19304.0
2021-01-22 14:35:00,111.27,111.37,111.26,111.36,20348.0,94.0401,94.1247,94.0317,94.1162,20348.0
2021-01-22 14:40:00,111.37,111.47,111.29,111.32,39333.0,94.1247,94.2092,94.0571,94.0824,39333.0
2021-01-22 14:45:00,111.32,111.38,111.3,111.38,27763.0,94.0824,94.1331,94.0655,94.1331,27763.0
2021-01-22 14:50:00,111.37,111.42,111.34,111.37,23326.0,94.1247,94.1669,94.0993,94.1247,23326.0
2021-01-22 14:55:00,111.38,111.49,111.38,111.48,34708.0,94.1331,94.2261,94.1331,94.2176,34708.0
2021-01-22 15:00:00,111.46,111.52,111.43,111.49,37754.0,94.2007,94.2514,94.1754,94.2261,37754.0
2021-01-22 15:05:00,111.49,111.52,111.41,111.43,32745.0,94.2261,94.2514,94.1585,94.1754,32745.0
2021-01-22 15:10:00,111.43,111.46,111.3,111.39,38566.0,94.1754,94.2007,94.0655,94.1416,38566.0
2021-01-22 15:15:00,111.4,111.43,111.29,111.29,36359.0,94.15,94.1754,94.0571,94.0571,36359.0
2021-01-22 15:20:00,111.28,111.41,111.28,111.4,30530.0,94.0486,94.1585,94.0486,94.15,30530.0
2021-01-22 15:25:00,111.4,111.43,111.32,111.34,33420.0,94.15,94.1754,94.0824,94.0993,33420.0
2021-01-22 15:30:00,111.34,111.37,111.26,111.28,37828.0,94.0993,94.1247,94.0317,94.0486,37828.0
2021-01-22 15:35:00,111.29,111.32,111.18,111.23,38581.0,94.0571,94.0824,93.9641,94.0063,38581.0
2021-01-22 15:40:00,111.22,111.28,111.19,111.24,45198.0,93.9979,94.0486,93.9725,94.0148,45198.0
2021-01-22 15:45:00,111.23,111.31,111.15,111.31,63888.0,94.0063,94.074,93.9387,94.074,63888.0
2021-01-22 15:50:00,111.3,111.37,111.16,111.21,71942.0,94.0655,94.1247,93.9472,93.9894,71942.0
2021-01-22 15:55:00,111.2,111.2,110.86,110.88,312629.0,93.981,93.981,93.6936,93.7105,312629.0
2021-01-25 09:30:00,109.73,110.11,109.27,109.42,229875.0,92.7386,93.0598,92.3498,92.4766,229875.0
2021-01-25 09:35:00,109.42,109.56,109.21,109.55,74251.0,92.4766,92.5949,92.2991,92.5865,74251.0
2021-01-25 09:40:00,109.59,109.68,109.46,109.57,81212.0,92.6203,92.6964,92.5104,92.6034,81212.0
2021-01-25 09:45:00,109.55,109.69,109.37,109.41,91297.0,92.5865,92.7048,92.4344,92.4682,91297.0
2021-01-25 09:50:00,109.42,109.63,109.4,109.47,36462.0,92.4766,92.6541,92.4597,92.5189,36462.0
2021-01-25 09:55:00,109.48,109.79,109.48,109.73,63174.0,92.5273,92.7893,92.5273,92.7386,63174.0
2021-01-25 10:00:00,109.72,110.09,109.71,110.07,70234.0,92.7302,93.0429,92.7217,93.026,70234.0
2021-01-25 10:05:00,110.07,110.24,110.0,110.14,75010.0,93.026,93.1696,92.9668,93.0851,75010.0
2021-01-25 10:10:00,110.14,110.23,110.02,110.12,58392.0,93.0851,93.1612,92.9837,93.0682,58392.0
2021-01-25 10:15:00,110.13,110.21,110.04,110.2,42989.0,93.0767,93.1443,93.0006,93.1358,42989.0
2021-01-25 10:20:00,110.18,110.27,110.17,110.19,41286.0,93.1189,93.195,93.1105,93.1274,41286.0
2021-01-25 10:25:00,110.19,110.32,110.13,110.29,55552.0,93.1274,93.2373,93.0767,93.2119,55552.0
2021-01-25 10:30:00,110.33,110.53,110.27,110.49,53099.0,93.2457,93.4147,93.195,93.3809,53099.0
2021-01-25 10:35:00,110.48,110.7,110.4,110.7,38562.0,93.3725,93.5584,93.3049,93.5584,38562.0
2021-01-25 10:40:00,110.7,110.83,110.65,110.76,49065.0,93.5584,93.6683,93.5162,93.6091,49065.0
2021-01-25 10:45:00,110.75,111.0,110.67,110.94,42762.0,93.6007,93.812,93.5331,93.7612,42762.0
2021-01-25 10:50:00,110.92,111.19,110.88,111.19,67255.0,93.7443,93.9725,93.7105,93.9725,67255.0
2021-01-25 10:55:00,111.19,111.23,110.75,110.77,55842.0,93.9725,94.0063,93.6007,93.6176,55842.0
2021-01-25 11:00:00,110.74,110.85,110.15,110.46,60048.0,93.5922,93.6852,93.0936,93.3556,60048.0
2021-01-25 11:05:00,110.46,110.65,110.25,110.36,53567.0,93.3556,93.5162,93.1781,93.2711,53567.0
2021-01-25 11:10:00,110.32,110.65,110.25,110.45,67371.0,93.2373,93.5162,93.1781,93.3471,67371.0
2021-01-25 11:15:00,110.47,110.55,110.32,110.33,41649.0,93.364,93.4316,93.2373,93.2457,41649.0
2021-01-25 11:20:00,110.32,110.47,110.21,110.24,39601.0,93.2373,93.364,93.1443,93.1696,39601.0
2021-01-25 11:25:00,110.27,110.45,110.27,110.36,30287.0,93.195,93.3471,93.195,93.2711,30287.0
2021-01-25 11:30:00,110.37,110.56,110.31,110.44,83352.0,93.2795,93.4401,93.2288,93.3387,83352.0
2021-01-25 11:35:00,110.43,110.53,110.33,110.4,40953.0,93.3302,93.4147,93.2457,93.3049,40953.0
2021-01-25 11:40:00,110.39,110.4,110.22,110.35,34955.0,93.2964,93.3049,93.1527,93.2626,34955.0
2021-01-25 11:45:00,110.41,110.49,110.29,110.31,24399.0,93.3133,93.3809,93.2119,93.2288,24399.0
2021-01-25 11:50:00,110.31,110.43,110.3,110.39,23584.0,93.2288,93.3302,93.2204,93.2964,23584.0
2021-01-25 11:55:00,110.38,110.4,110.29,110.33,26390.0,93.288,93.3049,93.2119,93.2457,26390.0
2021-01-25 12:00:00,110.35,110.42,110.25,110.27,25109.0,93.2626,93.3218,93.1781,93.195,25109.0
2021-01-25 12:05:00,110.29,110.32,110.08,110.1,31920.0,93.2119,93.2373,93.0344,93.0513,31920.0
2021-01-25 12:10:00,110.1,110.38,110.06,110.35,27460.0,93.0513,93.288,93.0175,93.2626,27460.0
2021-01-25 12:15:00,110.36,110.36,110.21,110.31,16589.0,93.2711,93.2711,93.1443,93.2288,16589.0
2021-01-25 12:20:00,110.33,110.41,110.23,110.34,26938.0,93.2457,93.3133,93.1612,93.2542,26938.0
2021-01-25 12:25:00,110.33,110.34,110.12,110.12,29815.0,93.2457,93.2542,93.0682,93.0682,29815.0
2021-01-25 12:30:00,110.12,110.22,110.06,110.19,28171.0,93.0682,93.1527,93.0175,93.1274,28171.0
2021-01-25 12:35:00,110.21,110.37,110.2,110.28,21752.0,93.1443,93.2795,93.1358,93.2034,21752.0
2021-01-25 12:40:00,110.29,110.42,110.29,110.34,28545.0,93.2119,93.3218,93.2119,93.2542,28545.0
2021-01-25 12:45:00,110.35,110.5,110.35,110.5,25319.0,93.2626,93.3894,93.2626,93.3894,25319.0
2021-01-25 12:50:00,110.55,110.68,110.52,110.65,34937.0,93.4316,93.5415,93.4063,93.5162,34937.0
2021-01-25 12:55:00,110.66,110.67,110.52,110.63,54140.0,93.5246,93.5331,93.4063,93.4993,54140.0
2021-01-25 13:00:00,110.63,110.75,110.62,110.69,32582.0,93.4993,93.6007,93.4908,93.55,32582.0
2021-01-25 13:05:00,110.68,110.75,110.63,110.66,25058.0,93.5415,93.6007,93.4993,93.5246,25058.0
2021-01-25 13:10:00,110.64,110.73,110.62,110.68,31513.0,93.5077,93.5838,93.4908,93.5415,31513.0
2021-01-25 13:15:00,110.68,110.78,110.66,110.77,25273.0,93.5415,93.626,93.5246,93.6176,25273.0
2021-01-25 13:20:00,110.75,110.88,110.72,110.81,31265.0,93.6007,93.7105,93.5753,93.6514,31265.0
2021-01-25 13:25:00,110.81,110.84,110.75,110.82,22083.0,93.6514,93.6767,93.6007,93.6598,22083.0
2021-01-25 13:30:00,110.82,110.85,110.74,110.78,17722.0,93.6598,93.6852,93.5922,93.626,17722.0
2021-01-25 13:35:00,110.79,110.85,110.69,110.84,32663.0,93.6345,93.6852,93.55,93.6767,32663.0
2021-01-25 13:40:00,110.86,110.86,110.76,110.76,25267.0,93.6936,93.6936,93.6091,93.6091,25267.0
2021-01-25 13:45:00,110.74,110.74,110.58,110.63,26216.0,93.5922,93.5922,93.457,93.4993,26216.0
2021-01-25 13:50:00,110.62,110.68,110.5,110.53,27370.0,93.4908,93.5415,93.3894,93.4147,27370.0
2021-01-25 13:55:00,110.53,110.63,110.51,110.56,27270.0,93.4147,93.4993,93.3978,93.4401,27270.0
2021-01-25 14:00:00,110.58,110.66,110.5,110.65,23297.0,93.457,93.5246,93.3894,93.5162,23297.0
2021-01-25 14:05:00,110.64,110.68,110.57,110.63,19058.0,93.5077,93.5415,93.4485,93.4993,19058.0
2021-01-25 14:10:00,110.62,110.76,110.61,110.72,41931.0,93.4908,93.6091,93.4823,93.5753,41931.0
2021-01-25 14:15:00,110.72,110.78,110.62,110.7,25661.0,93.5753,93.626,93.4908,93.5584,25661.0
2021-01-25 14:20:00,110.72,110.77,110.68,110.71,25854.0,93.5753,93.6176,93.5415,93.5669,25854.0
2021-01-25 14:25:00,110.72,110.79,110.68,110.78,23266.0,93.5753,93.6345,93.5415,93.626,23266.0
2021-01-25 14:30:00,110.79,110.87,110.76,110.78,27638.0,93.6345,93.7021,93.6091,93.626,27638.0
2021-01-25 14:35:00,110.79,110.85,110.67,110.68,28036.0,93.6345,93.6852,93.5331,93.5415,28036.0
2021-01-25 14:40:00,110.68,110.77,110.66,110.71,35230.0,93.5415,93.6176,93.5246,93.5669,35230.0
2021-01-25 14:45:00,110.7,110.79,110.64,110.66,76129.0,93.5584,93.6345,93.5077,93.5246,76129.0
2021-01-25 14:50:00,110.65,110.72,110.6,110.62,40021.0,93.5162,93.5753,93.4739,93.4908,40021.0
2021-01-25 14:55:00,110.61,110.61,110.46,110.47,40013.0,93.4823,93.4823,93.3556,93.364,40013.0
2021-01-25 15:00:00,110.47,110.54,110.37,110.54,48780.0,93.364,93.4232,93.2795,93.4232,48780.0
2021-01-25 15:05:00,110.51,110.52,110.38,110.38,56312.0,93.3978,93.4063,93.288,93.288,56312.0
2021-01-25 15:10:00,110.4,110.42,110.11,110.21,148770.0,93.3049,93.3218,93.0598,93.1443,148770.0
2021-01-25 15:15:00,110.21,110.21,110.07,110.14,183444.0,93.1443,93.1443,93.026,93.0851,183444.0
2021-01-25 15:20:00,110.15,110.19,110.04,110.15,104467.0,93.0936,93.1274,93.0006,93.0936,104467.0
2021-01-25 15:25:00,110.14,110.21,110.1,110.15,79009.0,93.0851,93.1443,93.0513,93.0936,79009.0
2021-01-25 15:30:00,110.14,110.18,110.07,110.15,94008.0,93.0851,93.1189,93.026,93.0936,94008.0
2021-01-25 15:35:00,110.14,110.22,110.12,110.14,181361.0,93.0851,93.1527,93.0682,93.0851,181361.0
2021-01-25 15:40:00,110.15,110.33,110.12,110.33,153614.0,93.0936,93.2457,93.0682,93.2457,153614.0
2021-01-25 15:45:00,110.34,110.55,110.29,110.55,163925.0,93.2542,93.4316,93.2119,93.4316,163925.0
2021-01-25 15:50:00,110.58,110.77,110.55,110.75,125808.0,93.457,93.6176,93.4316,93.6007,125808.0
2021-01-25 15:55:00,110.74,110.81,110.26,110.27,567092.0,93.5922,93.6514,93.1865,93.195,567092.0
2021-01-26 09:30:00,111.3,111.3,109.8,110.11,290679.0,94.0655,94.0655,92.7978,93.0598,290679.0
2021-01-26 09:35:00,110.1,110.43,109.98,110.39,98726.0,93.0513,93.3302,92.9499,93.2964,98726.0
2021-01-26 09:40:00,110.43,110.55,110.24,110.5,50245.0,93.3302,93.4316,93.1696,93.3894,50245.0
2021-01-26 09:45:00,110.5,110.8,110.4,110.66,51038.0,93.3894,93.6429,93.3049,93.5246,51038.0
2021-01-26 09:50:00,110.65,110.68,110.47,110.59,39996.0,93.5162,93.5415,93.364,93.4654,39996.0
2021-01-26 09:55:00,110.61,110.63,110.42,110.43,35689.0,93.4823,93.4993,93.3218,93.3302,35689.0
2021-01-26 10:00:00,110.43,110.7,110.43,110.63,43218.0,93.3302,93.5584,93.3302,93.4993,43218.0
2021-01-26 10:05:00,110.62,110.63,110.42,110.46,60002.0,93.4908,93.4993,93.3218,93.3556,60002.0
2021-01-26 10:10:00,110.47,110.49,110.1,110.11,31220.0,93.364,93.3809,93.0513,93.0598,31220.0
2021-01-26 10:15:00,110.12,110.35,110.08,110.29,117856.0,93.0682,93.2626,93.0344,93.2119,117856.0
2021-01-26 10:20:00,110.31,110.48,110.05,110.07,48934.0,93.2288,93.3725,93.0091,93.026,48934.0
2021-01-26 10:25:00,110.08,110.15,110.03,110.11,26345.0,93.0344,93.0936,92.9922,93.0598,26345.0
2021-01-26 10:30:00,110.12,110.16,110.04,110.06,20686.0,93.0682,93.102,93.0006,93.0175,20686.0
2021-01-26 10:35:00,110.06,110.12,110.03,110.05,32960.0,93.0175,93.0682,92.9922,93.0091,32960.0
2021-01-26 10:40:00,110.04,110.06,109.92,110.0,30791.0,93.0006,93.0175,92.8992,92.9668,30791.0
2021-01-26 10:45:00,110.0,110.05,109.94,110.02,36678.0,92.9668,93.0091,92.9161,92.9837,36678.0
2021-01-26 10:50:00,110.02,110.06,109.91,109.95,36688.0,92.9837,93.0175,92.8907,92.9245,36688.0
2021-01-26 10:55:00,109.99,110.03,109.92,109.96,21528.0,92.9584,92.9922,92.8992,92.933,21528.0
2021-01-26 11:00:00,109.97,110.02,109.93,109.95,29248.0,92.9415,92.9837,92.9076,92.9245,29248.0
2021-01-26 11:05:00,109.98,109.98,109.82,109.89,56940.0,92.9499,92.9499,92.8147,92.8738,56940.0
2021-01-26 11:10:00,109.88,109.89,109.53,109.68,37663.0,92.8654,92.8738,92.5696,92.6964,37663.0
2021-01-26 11:15:00,109.68,109.76,109.63,109.65,24209.0,92.6964,92.764,92.6541,92.671,24209.0
2021-01-26 11:20:00,109.65,109.83,109.61,109.73,26547.0,92.671,92.8231,92.6372,92.7386,26547.0
2021-01-26 11:25:00,109.73,109.74,109.54,109.64,28007.0,92.7386,92.7471,92.578,92.6626,28007.0
2021-01-26 11:30:00,109.61,109.69,109.57,109.64,29817.0,92.6372,92.7048,92.6034,92.6626,29817.0
2021-01-26 11:35:00,109.63,109.66,109.55,109.59,18636.0,92.6541,92.6795,92.5865,92.6203,18636.0
2021-01-26 11:40:00,109.59,109.7,109.59,109.66,30557.0,92.6203,92.7133,92.6203,92.6795,30557.0
2021-01-26 11:45:00,109.66,109.68,109.6,109.61,37934.0,92.6795,92.6964,92.6287,92.6372,37934.0
2021-01-26 11:50:00,109.62,109.74,109.6,109.71,25807.0,92.6456,92.7471,92.6287,92.7217,25807.0
2021-01-26 11:55:00,109.69,109.69,109.57,109.63,28412.0,92.7048,92.7048,92.6034,92.6541,28412.0
2021-01-26 12:00:00,109.65,109.77,109.63,109.73,26296.0,92.671,92.7724,92.6541,92.7386,26296.0
2021-01-26 12:05:00,109.7,109.73,109.59,109.6,21879.0,92.7133,92.7386,92.6203,92.6287,21879.0
2021-01-26 12:10:00,109.59,109.6,109.41,109.41,48274.0,92.6203,92.6287,92.4682,92.4682,48274.0
2021-01-26 12:15:00,109.42,109.51,109.39,109.43,35892.0,92.4766,92.5527,92.4513,92.4851,35892.0
2021-01-26 12:20:00,109.42,109.75,109.41,109.7,131558.0,92.4766,92.7555,92.4682,92.7133,131558.0
2021-01-26 12:25:00,109.67,109.76,109.65,109.75,21507.0,92.6879,92.764,92.671,92.7555,21507.0
2021-01-26 12:30:00,109.75,109.75,109.63,109.63,46059.0,92.7555,92.7555,92.6541,92.6541,46059.0
2021-01-26 12:35:00,109.62,109.72,109.59,109.59,16417.0,92.6456,92.7302,92.6203,92.6203,16417.0
2021-01-26 12:40:00,109.59,109.6,109.48,109.56,30878.0,92.6203,92.6287,92.5273,92.5949,30878.0
2021-01-26 12:45:00,109.55,109.55,109.36,109.43,16916.0,92.5865,92.5865,92.4259,92.4851,16916.0
2021-01-26 12:50:00,109.43,109.58,109.41,109.54,11650.0,92.4851,92.6118,92.4682,92.578,11650.0
2021-01-26 12:55:00,109.52,109.57,109.43,109.48,29797.0,92.5611,92.6034,92.4851,92.5273,29797.0
2021-01-26 13:00:00,109.49,109.54,109.44,109.49,25217.0,92.5358,92.578,92.4935,92.5358,25217.0
2021-01-26 13:05:00,109.48,109.61,109.43,109.55,16716.0,92.5273,92.6372,92.4851,92.5865,16716.0
2021-01-26 13:10:00,109.56,109.63,109.56,109.61,16191.0,92.5949,92.6541,92.5949,92.6372,16191.0
2021-01-26 13:15:00,109.61,109.73,109.58,109.69,37364.0,92.6372,92.7386,92.6118,92.7048,37364.0
2021-01-26 13:20:00,109.69,109.77,109.47,109.48,39413.0,92.7048,92.7724,92.5189,92.5273,39413.0
2021-01-26 13:25:00,109.49,109.59,109.48,109.51,21694.0,92.5358,92.6203,92.5273,92.5527,21694.0
2021-01-26 13:30:00,109.53,109.61,109.52,109.59,14519.0,92.5696,92.6372,92.5611,92.6203,14519.0
2021-01-26 13:35:00,109.58,109.74,109.53,109.54,33697.0,92.6118,92.7471,92.5696,92.578,33697.0
2021-01-26 13:40:00,109.53,109.55,109.41,109.43,22777.0,92.5696,92.5865,92.4682,92.4851,22777.0
2021-01-26 13:45:00,109.44,109.48,109.42,109.46,20288.0,92.4935,92.5273,92.4766,92.5104,20288.0
2021-01-26 13:50:00,109.45,109.56,109.43,109.5,27681.0,92.502,92.5949,92.4851,92.5442,27681.0
2021-01-26 13:55:00,109.5,109.54,109.45,109.45,14159.0,92.5442,92.578,92.502,92.502,14159.0
2021-01-26 14:00:00,109.44,109.55,109.39,109.55,23122.0,92.4935,92.5865,92.4513,92.5865,23122.0
2021-01-26 14:05:00,109.55,109.56,109.37,109.37,52017.0,92.5865,92.5949,92.4344,92.4344,52017.0
2021-01-26 14:10:00,109.38,109.38,109.25,109.31,51696.0,92.4428,92.4428,92.3329,92.3837,51696.0
2021-01-26 14:15:00,109.32,109.38,109.29,109.32,24897.0,92.3921,92.4428,92.3667,92.3921,24897.0
2021-01-26 14:20:00,109.32,109.42,109.32,109.36,22666.0,92.3921,92.4766,92.3921,92.4259,22666.0
2021-01-26 14:25:00,109.36,109.37,109.17,109.19,31125.0,92.4259,92.4344,92.2653,92.2822,31125.0
2021-01-26 14:30:00,109.17,109.24,109.15,109.19,24978.0,92.2653,92.3245,92.2484,92.2822,24978.0
2021-01-26 14:35:00,109.19,109.28,109.17,109.25,26516.0,92.2822,92.3583,92.2653,92.3329,26516.0
2021-01-26 14:40:00,109.24,109.28,109.2,109.21,36881.0,92.3245,92.3583,92.2907,92.2991,36881.0
2021-01-26 14:45:00,109.21,109.25,108.89,108.92,127718.0,92.2991,92.3329,92.0287,92.054,127718.0
2021-01-26 14:50:00,108.9,108.95,108.82,108.89,43829.0,92.0371,92.0794,91.9695,92.0287,43829.0
2021-01-26 14:55:00,108.88,109.1,108.88,109.03,46511.0,92.0202,92.2062,92.0202,92.147,46511.0
2021-01-26 15:00:00,109.03,109.12,108.98,109.02,35443.0,92.147,92.2231,92.1048,92.1386,35443.0
2021-01-26 15:05:00,109.03,109.04,108.94,109.0,40248.0,92.147,92.1555,92.0709,92.1217,40248.0
2021-01-26 15:10:00,108.99,109.04,108.97,108.99,39420.0,92.1132,92.1555,92.0963,92.1132,39420.0
2021-01-26 15:15:00,108.98,109.04,108.82,108.82,75844.0,92.1048,92.1555,91.9695,91.9695,75844.0
2021-01-26 15:20:00,108.83,108.96,108.78,108.93,39620.0,91.978,92.0878,91.9357,92.0625,39620.0
2021-01-26 15:25:00,108.94,108.97,108.77,108.8,72940.0,92.0709,92.0963,91.9273,91.9526,72940.0
2021-01-26 15:30:00,108.79,108.8,108.58,108.63,138962.0,91.9442,91.9526,91.7667,91.8089,138962.0
2021-01-26 15:35:00,108.64,108.67,108.56,108.58,93881.0,91.8174,91.8428,91.7498,91.7667,93881.0
2021-01-26 15:40:00,108.57,108.75,108.57,108.75,123089.0,91.7582,91.9104,91.7582,91.9104,123089.0
2021-01-26 15:45:00,108.75,108.82,108.64,108.7,99333.0,91.9104,91.9695,91.8174,91.8681,99333.0
2021-01-26 15:50:00,108.7,108.76,108.62,108.69,109595.0,91.8681,91.9188,91.8005,91.8597,109595.0
2021-01-26 15:55:00,108.69,108.88,108.58,108.81,287148.0,91.8597,92.0202,91.7667,91.9611,287148.0
2021-01-27 09:30:00,106.28,106.7,104.0,105.07,686956.0,89.8228,90.1778,87.8959,88.8002,686956.0
2021-01-27 09:35:00,105.07,106.18,104.97,106.13,180847.0,88.8002,89.7383,88.7157,89.6961,180847.0
2021-01-27 09:40:00,106.09,106.14,104.57,104.63,219076.0,89.6623,89.7045,88.3776,88.4283,219076.0
2021-01-27 09:45:00,104.66,104.94,103.9,104.17,260220.0,88.4537,88.6903,87.8114,88.0396,260220.0
2021-01-27 09:50:00,104.16,104.16,103.65,103.73,207807.0,88.0311,88.0311,87.6001,87.6677,207807.0
2021-01-27 09:55:00,103.73,104.03,103.38,104.0,193181.0,87.6677,87.9212,87.3719,87.8959,193181.0
2021-01-27 10:00:00,103.98,104.25,103.81,103.94,275801.0,87.879,88.1072,87.7353,87.8452,275801.0
2021-01-27 10:05:00,103.97,104.22,103.88,104.21,184733.0,87.8705,88.0818,87.7945,88.0734,184733.0
2021-01-27 10:10:00,104.2,104.5,103.82,103.89,148243.0,88.0649,88.3185,87.7438,87.8029,148243.0
2021-01-27 10:15:00,103.89,104.6,103.88,104.57,133333.0,87.8029,88.403,87.7945,88.3776,133333.0
2021-01-27 10:20:00,104.56,105.28,104.34,104.35,179384.0,88.3692,88.9777,88.1832,88.1917,179384.0
2021-01-27 10:25:00,104.37,104.81,104.3,104.53,140753.0,88.2086,88.5805,88.1494,88.3438,140753.0
2021-01-27 10:30:00,104.55,105.28,104.55,105.17,110803.0,88.3607,88.9777,88.3607,88.8847,110803.0
2021-01-27 10:35:00,105.15,105.3,104.91,104.93,70798.0,88.8678,88.9946,88.665,88.6819,70798.0
2021-01-27 10:40:00,104.95,105.17,104.86,105.17,76192.0,88.6988,88.8847,88.6227,88.8847,76192.0
2021-01-27 10:45:00,105.17,105.29,104.98,105.1,59959.0,88.8847,88.9861,88.7241,88.8256,59959.0
2021-01-27 10:50:00,105.11,105.16,104.87,105.0,51039.0,88.834,88.8763,88.6312,88.741,51039.0
2021-01-27 10:55:00,105.0,105.41,104.99,105.41,87844.0,88.741,89.0876,88.7326,89.0876,87844.0
2021-01-27 11:00:00,105.42,105.55,105.16,105.4,92035.0,89.096,89.2059,88.8763,89.0791,92035.0
2021-01-27 11:05:00,105.41,105.51,105.02,105.12,66325.0,89.0876,89.1721,88.7579,88.8425,66325.0
2021-01-27 11:10:00,105.14,105.2,104.91,104.93,50616.0,88.8594,88.9101,88.665,88.6819,50616.0
2021-01-27 11:15:00,104.93,105.11,104.77,104.99,77586.0,88.6819,88.834,88.5467,88.7326,77586.0
2021-01-27 11:20:00,104.98,105.05,104.84,104.94,53067.0,88.7241,88.7833,88.6058,88.6903,53067.0
2021-01-27 11:25:00,104.92,105.1,104.83,105.02,45480.0,88.6734,88.8256,88.5974,88.7579,45480.0
2021-01-27 11:30:00,105.01,105.12,104.89,105.02,57295.0,88.7495,88.8425,88.6481,88.7579,57295.0
2021-01-27 11:35:00,105.01,105.08,104.8,104.8,50388.0,88.7495,88.8087,88.572,88.572,50388.0
2021-01-27 11:40:00,104.78,104.98,104.68,104.75,42838.0,88.5551,88.7241,88.4706,88.5298,42838.0
2021-01-27 11:45:00,104.74,104.78,104.21,104.21,66223.0,88.5213,88.5551,88.0734,88.0734,66223.0
2021-01-27 11:50:00,104.22,104.28,104.08,104.1,84055.0,88.0818,88.1325,87.9635,87.9804,84055.0
2021-01-27 11:55:00,104.11,104.21,103.78,103.8,118204.0,87.9889,88.0734,87.71,87.7269,118204.0
2021-01-27 12:00:00,103.79,104.05,103.79,103.85,106379.0,87.7184,87.9381,87.7184,87.7691,106379.0
2021-01-27 12:05:00,103.85,104.13,103.83,104.02,79226.0,87.7691,88.0058,87.7522,87.9128,79226.0
2021-01-27 12:10:00,104.01,104.17,103.93,104.04,56557.0,87.9043,88.0396,87.8367,87.9297,56557.0
2021-01-27 12:15:00,104.04,104.14,103.95,104.02,57400.0,87.9297,88.0142,87.8536,87.9128,57400.0
2021-01-27 12:20:00,104.03,104.13,103.92,103.98,66210.0,87.9212,88.0058,87.8283,87.879,66210.0
2021-01-27 12:25:00,104.0,104.18,103.97,104.06,112368.0,87.8959,88.048,87.8705,87.9466,112368.0
2021-01-27 12:30:00,104.07,104.15,103.92,103.93,66513.0,87.955,88.0227,87.8283,87.8367,66513.0
2021-01-27 12:35:00,103.94,103.98,103.7,103.86,84885.0,87.8452,87.879,87.6423,87.7776,84885.0
2021-01-27 12:40:00,103.87,103.96,103.79,103.84,44786.0,87.786,87.8621,87.7184,87.7607,44786.0
2021-01-27 12:45:00,103.83,103.9,103.79,103.89,49880.0,87.7522,87.8114,87.7184,87.8029,49880.0
2021-01-27 12:50:00,103.92,104.12,103.87,104.03,48062.0,87.8283,87.9973,87.786,87.9212,48062.0
2021-01-27 12:55:00,104.03,104.24,103.99,104.22,99661.0,87.9212,88.0987,87.8874,88.0818,99661.0
2021-01-27 13:00:00,104.22,104.29,104.1,104.12,37279.0,88.0818,88.141,87.9804,87.9973,37279.0
2021-01-27 13:05:00,104.12,104.2,104.02,104.19,40373.0,87.9973,88.0649,87.9128,88.0565,40373.0
2021-01-27 13:10:00,104.18,104.21,103.92,103.96,56821.0,88.048,88.0734,87.8283,87.8621,56821.0
2021-01-27 13:15:00,103.97,103.98,103.87,103.88,46291.0,87.8705,87.879,87.786,87.7945,46291.0
2021-01-27 13:20:00,103.89,103.91,103.79,103.81,63900.0,87.8029,87.8198,87.7184,87.7353,63900.0
2021-01-27 13:25:00,103.79,103.92,103.73,103.87,59255.0,87.7184,87.8283,87.6677,87.786,59255.0
2021-01-27 13:30:00,103.88,103.88,103.77,103.83,90674.0,87.7945,87.7945,87.7015,87.7522,90674.0
2021-01-27 13:35:00,103.82,103.89,103.6,103.66,60479.0,87.7438,87.8029,87.5578,87.6085,60479.0
2021-01-27 13:40:00,103.67,103.79,103.62,103.62,60198.0,87.617,87.7184,87.5747,87.5747,60198.0
2021-01-27 13:45:00,103.62,103.71,103.6,103.63,46735.0,87.5747,87.6508,87.5578,87.5832,46735.0
2021-01-27 13:50:00,103.64,103.8,103.6,103.67,49609.0,87.5916,87.7269,87.5578,87.617,49609.0
2021-01-27 13:55:00,103.65,103.85,103.61,103.74,55332.0,87.6001,87.7691,87.5663,87.6761,55332.0
2021-01-27 14:00:00,103.77,103.95,103.7,103.86,67222.0,87.7015,87.8536,87.6423,87.7776,67222.0
2021-01-27 14:05:00,103.87,103.87,103.67,103.69,46544.0,87.786,87.786,87.617,87.6339,46544.0
2021-01-27 14:10:00,103.7,103.73,103.61,103.64,40367.0,87.6423,87.6677,87.5663,87.5916,40367.0
2021-01-27 14:15:00,103.63,103.63,103.39,103.39,102154.0,87.5832,87.5832,87.3803,87.3803,102154.0
2021-01-27 14:20:00,103.4,103.46,103.32,103.37,47149.0,87.3888,87.4395,87.3212,87.3634,47149.0
2021-01-27 14:25:00,103.37,103.45,103.26,103.29,50161.0,87.3634,87.4311,87.2705,87.2958,50161.0
2021-01-27 14:30:00,103.3,103.31,103.07,103.1,103146.0,87.3043,87.3127,87.1099,87.1353,103146.0
2021-01-27 14:35:00,103.09,103.35,103.08,103.3,85531.0,87.1268,87.3465,87.1183,87.3043,85531.0
2021-01-27 14:40:00,103.28,103.51,103.18,103.38,83824.0,87.2874,87.4818,87.2029,87.3719,83824.0
2021-01-27 14:45:00,103.38,103.44,103.1,103.18,100733.0,87.3719,87.4226,87.1353,87.2029,100733.0
2021-01-27 14:50:00,103.17,103.29,103.08,103.18,92682.0,87.1944,87.2958,87.1183,87.2029,92682.0
2021-01-27 14:55:00,103.19,103.23,103.04,103.06,91294.0,87.2113,87.2451,87.0845,87.1014,91294.0
2021-01-27 15:00:00,103.07,103.15,102.96,103.07,121334.0,87.1099,87.1775,87.0169,87.1099,121334.0
2021-01-27 15:05:00,103.06,103.33,103.06,103.3,101974.0,87.1014,87.3296,87.1014,87.3043,101974.0
2021-01-27 15:10:00,103.31,103.68,103.27,103.65,86399.0,87.3127,87.6254,87.2789,87.6001,86399.0
2021-01-27 15:15:00,103.65,103.68,103.5,103.5,59712.0,87.6001,87.6254,87.4733,87.4733,59712.0
2021-01-27 15:20:00,103.49,103.55,103.38,103.4,86019.0,87.4649,87.5156,87.3719,87.3888,86019.0
2021-01-27 15:25:00,103.39,103.45,102.82,103.08,172243.0,87.3803,87.4311,86.8986,87.1183,172243.0
2021-01-27 15:30:00,103.08,103.12,102.93,102.97,118973.0,87.1183,87.1522,86.9916,87.0254,118973.0
2021-01-27 15:35:00,102.97,103.02,102.6,102.64,197473.0,87.0254,87.0676,86.7127,86.7465,197473.0
2021-01-27 15:40:00,102.64,102.93,102.59,102.76,136549.0,86.7465,86.9916,86.7042,86.8479,136549.0
2021-01-27 15:45:00,102.75,102.85,102.64,102.76,124247.0,86.8394,86.924,86.7465,86.8479,124247.0
2021-01-27 15:50:00,102.75,102.99,102.65,102.84,258566.0,86.8394,87.0423,86.7549,86.9155,258566.0
2021-01-27 15:55:00,102.84,102.93,102.59,102.82,416484.0,86.9155,86.9916,86.7042,86.8986,416484.0
2021-01-28 09:30:00,104.0,104.04,103.73,103.75,311188.0,87.8959,87.9297,87.6677,87.6846,311188.0
2021-01-28 09:35:00,103.75,103.8,103.11,103.14,180489.0,87.6846,87.7269,87.1437,87.1691,180489.0
2021-01-28 09:40:00,103.19,103.96,103.14,103.89,118573.0,87.2113,87.8621,87.1691,87.8029,118573.0
2021-01-28 09:45:00,103.92,104.11,103.75,103.84,87332.0,87.8283,87.9889,87.6846,87.7607,87332.0
2021-01-28 09:50:00,103.84,104.09,103.61,104.08,149781.0,87.7607,87.972,87.5663,87.9635,149781.0
2021-01-28 09:55:00,104.1,104.21,103.9,103.95,78144.0,87.9804,88.0734,87.8114,87.8536,78144.0
2021-01-28 10:00:00,103.95,104.3,103.7,104.24,91234.0,87.8536,88.1494,87.6423,88.0987,91234.0
2021-01-28 10:05:00,104.27,104.74,104.11,104.7,104959.0,88.1241,88.5213,87.9889,88.4875,104959.0
2021-01-28 10:10:00,104.73,104.9,104.39,104.54,163087.0,88.5129,88.6565,88.2255,88.3523,163087.0
2021-01-28 10:15:00,104.55,104.64,104.32,104.42,90304.0,88.3607,88.4368,88.1663,88.2509,90304.0
2021-01-28 10:20:00,104.43,104.53,104.09,104.09,194415.0,88.2593,88.3438,87.972,87.972,194415.0
2021-01-28 10:25:00,104.12,104.38,104.12,104.18,73647.0,87.9973,88.217,87.9973,88.048,73647.0
2021-01-28 10:30:00,104.19,104.38,104.16,104.32,67831.0,88.0565,88.217,88.0311,88.1663,67831.0
2021-01-28 10:35:00,104.33,104.43,104.29,104.29,103432.0,88.1748,88.2593,88.141,88.141,103432.0
2021-01-28 10:40:00,104.27,104.65,104.22,104.65,83785.0,88.1241,88.4452,88.0818,88.4452,83785.0
2021-01-28 10:45:00,104.64,104.86,104.6,104.69,178982.0,88.4368,88.6227,88.403,88.479,178982.0
2021-01-28 10:50:00,104.67,104.72,104.61,104.69,62838.0,88.4621,88.5044,88.4114,88.479,62838.0
2021-01-28 10:55:00,104.7,105.04,104.64,104.64,93716.0,88.4875,88.7748,88.4368,88.4368,93716.0
2021-01-28 11:00:00,104.65,105.02,104.65,104.99,47454.0,88.4452,88.7579,88.4452,88.7326,47454.0
2021-01-28 11:05:00,105.0,105.02,104.7,104.8,91013.0,88.741,88.7579,88.4875,88.572,91013.0
2021-01-28 11:10:00,104.8,104.98,104.78,104.97,64469.0,88.572,88.7241,88.5551,88.7157,64469.0
2021-01-28 11:15:00,104.97,105.14,104.86,104.87,51886.0,88.7157,88.8594,88.6227,88.6312,51886.0
2021-01-28 11:20:00,104.87,104.95,104.66,104.73,59104.0,88.6312,88.6988,88.4537,88.5129,59104.0
2021-01-28 11:25:00,104.73,104.84,104.67,104.79,58384.0,88.5129,88.6058,88.4621,88.5636,58384.0
2021-01-28 11:30:00,104.81,104.87,104.54,104.59,72130.0,88.5805,88.6312,88.3523,88.3945,72130.0
2021-01-28 11:35:00,104.6,104.83,104.55,104.77,56609.0,88.403,88.5974,88.3607,88.5467,56609.0
2021-01-28 11:40:00,104.78,104.93,104.76,104.87,67704.0,88.5551,88.6819,88.5382,88.6312,67704.0
2021-01-28 11:45:00,104.88,104.95,104.58,104.69,51545.0,88.6396,88.6988,88.3861,88.479,51545.0
2021-01-28 11:50:00,104.68,104.86,104.64,104.7,194455.0,88.4706,88.6227,88.4368,88.4875,194455.0
2021-01-28 11:55:00,104.69,104.77,104.67,104.74,27687.0,88.479,88.5467,88.4621,88.5213,27687.0
2021-01-28 12:00:00,104.74,104.87,104.7,104.84,35003.0,88.5213,88.6312,88.4875,88.6058,35003.0
2021-01-28 12:05:00,104.83,104.93,104.82,104.82,37112.0,88.5974,88.6819,88.5889,88.5889,37112.0
2021-01-28 12:10:00,104.85,104.85,104.28,104.32,59854.0,88.6143,88.6143,88.1325,88.1663,59854.0
2021-01-28 12:15:00,104.32,104.51,104.28,104.37,49833.0,88.1663,88.3269,88.1325,88.2086,49833.0
2021-01-28 12:20:00,104.39,104.48,104.35,104.43,36411.0,88.2255,88.3016,88.1917,88.2593,36411.0
2021-01-28 12:25:00,104.43,104.49,104.37,104.42,31663.0,88.2593,88.31,88.2086,88.2509,31663.0
2021-01-28 12:30:00,104.42,104.57,104.37,104.53,36890.0,88.2509,88.3776,88.2086,88.3438,36890.0
2021-01-28 12:35:00,104.54,104.55,104.46,104.47,29741.0,88.3523,88.3607,88.2847,88.2931,29741.0
2021-01-28 12:40:00,104.46,104.54,104.35,104.43,28782.0,88.2847,88.3523,88.1917,88.2593,28782.0
2021-01-28 12:45:00,104.45,104.48,104.26,104.31,36916.0,88.2762,88.3016,88.1156,88.1579,36916.0
2021-01-28 12:50:00,104.31,104.4,104.24,104.28,81618.0,88.1579,88.234,88.0987,88.1325,81618.0
2021-01-28 12:55:00,104.31,104.42,104.22,104.41,25348.0,88.1579,88.2509,88.0818,88.2424,25348.0
2021-01-28 13:00:00,104.42,104.46,104.19,104.32,39492.0,88.2509,88.2847,88.0565,88.1663,39492.0
2021-01-28 13:05:00,104.33,104.41,104.3,104.4,34631.0,88.1748,88.2424,88.1494,88.234,34631.0
2021-01-28 13:10:00,104.38,104.54,104.36,104.4,39588.0,88.217,88.3523,88.2001,88.234,39588.0
2021-01-28 13:15:00,104.4,104.57,104.37,104.54,30084.0,88.234,88.3776,88.2086,88.3523,30084.0
2021-01-28 13:20:00,104.56,104.7,104.54,104.66,33234.0,88.3692,88.4875,88.3523,88.4537,33234.0
2021-01-28 13:25:00,104.66,104.75,104.65,104.73,30139.0,88.4537,88.5298,88.4452,88.5129,30139.0
2021-01-28 13:30:00,104.74,104.83,104.62,104.67,43455.0,88.5213,88.5974,88.4199,88.4621,43455.0
2021-01-28 13:35:00,104.67,104.7,104.6,104.65,49949.0,88.4621,88.4875,88.403,88.4452,49949.0
2021-01-28 13:40:00,104.65,104.82,104.64,104.81,43999.0,88.4452,88.5889,88.4368,88.5805,43999.0
2021-01-28 13:45:00,104.81,104.81,104.68,104.71,33481.0,88.5805,88.5805,88.4706,88.4959,33481.0
2021-01-28 13:50:00,104.71,104.82,104.69,104.8,35641.0,88.4959,88.5889,88.479,88.572,35641.0
2021-01-28 13:55:00,104.81,104.81,104.67,104.73,43596.0,88.5805,88.5805,88.4621,88.5129,43596.0
2021-01-28 14:00:00,104.74,104.8,104.59,104.63,47210.0,88.5213,88.572,88.3945,88.4283,47210.0
2021-01-28 14:05:00,104.65,104.77,104.64,104.66,56544.0,88.4452,88.5467,88.4368,88.4537,56544.0
2021-01-28 14:10:00,104.67,104.68,104.54,104.62,34830.0,88.4621,88.4706,88.3523,88.4199,34830.0
2021-01-28 14:15:00,104.62,104.85,104.47,104.82,80417.0,88.4199,88.6143,88.2931,88.5889,80417.0
2021-01-28 14:20:00,104.82,104.83,104.33,104.39,49757.0,88.5889,88.5974,88.1748,88.2255,49757.0
2021-01-28 14:25:00,104.38,104.46,104.28,104.37,40340.0,88.217,88.2847,88.1325,88.2086,40340.0
2021-01-28 14:30:00,104.39,104.48,104.28,104.3,48990.0,88.2255,88.3016,88.1325,88.1494,48990.0
2021-01-28 14:35:00,104.32,104.35,104.14,104.28,36699.0,88.1663,88.1917,88.0142,88.1325,36699.0
2021-01-28 14:40:00,104.32,104.44,104.27,104.37,37143.0,88.1663,88.2678,88.1241,88.2086,37143.0
2021-01-28 14:45:00,104.39,104.47,104.3,104.43,56503.0,88.2255,88.2931,88.1494,88.2593,56503.0
2021-01-28 14:50:00,104.43,104.49,104.32,104.46,69029.0,88.2593,88.31,88.1663,88.2847,69029.0
2021-01-28 14:55:00,104.46,104.69,104.39,104.66,41054.0,88.2847,88.479,88.2255,88.4537,41054.0
2021-01-28 15:00:00,104.65,104.65,104.43,104.48,76993.0,88.4452,88.4452,88.2593,88.3016,76993.0
2021-01-28 15:05:00,104.48,104.64,104.43,104.6,70325.0,88.3016,88.4368,88.2593,88.403,70325.0
2021-01-28 15:10:00,104.6,104.69,104.51,104.57,49912.0,88.403,88.479,88.3269,88.3776,49912.0
2021-01-28 15:15:00,104.6,104.63,104.45,104.5,67438.0,88.403,88.4283,88.2762,88.3185,67438.0
2021-01-28 15:20:00,104.5,104.66,104.45,104.59,61905.0,88.3185,88.4537,88.2762,88.3945,61905.0
2021-01-28 15:25:00,104.6,104.79,104.59,104.64,72776.0,88.403,88.5636,88.3945,88.4368,72776.0
2021-01-28 15:30:00,104.64,104.66,104.39,104.43,74927.0,88.4368,88.4537,88.2255,88.2593,74927.0
2021-01-28 15:35:00,104.46,104.51,104.28,104.48,87055.0,88.2847,88.3269,88.1325,88.3016,87055.0
2021-01-28 15:40:00,104.49,104.54,104.3,104.38,94436.0,88.31,88.3523,88.1494,88.217,94436.0
2021-01-28 15:45:00,104.36,104.49,104.26,104.49,107815.0,88.2001,88.31,88.1156,88.31,107815.0
2021-01-28 15:50:00,104.5,104.51,104.05,104.22,240804.0,88.3185,88.3269,87.9381,88.0818,240804.0
2021-01-28 15:55:00,104.21,104.35,104.05,104.21,336776.0,88.0734,88.1917,87.9381,88.0734,336776.0
2021-01-29 09:30:00,104.0,104.21,103.39,103.79,235659.0,87.8959,88.0734,87.3803,87.7184,235659.0
2021-01-29 09:35:00,103.79,104.05,103.3,103.62,75680.0,87.7184,87.9381,87.3043,87.5747,75680.0
2021-01-29 09:40:00,103.53,103.98,103.52,103.85,45445.0,87.4987,87.879,87.4902,87.7691,45445.0
2021-01-29 09:45:00,103.88,104.03,103.55,103.87,193224.0,87.7945,87.9212,87.5156,87.786,193224.0
2021-01-29 09:50:00,103.77,103.81,103.48,103.72,57897.0,87.7015,87.7353,87.4564,87.6592,57897.0
2021-01-29 09:55:00,103.7,104.09,103.7,104.06,35938.0,87.6423,87.972,87.6423,87.9466,35938.0
2021-01-29 10:00:00,104.03,104.21,103.99,104.16,32803.0,87.9212,88.0734,87.8874,88.0311,32803.0
2021-01-29 10:05:00,104.14,104.25,104.02,104.19,37456.0,88.0142,88.1072,87.9128,88.0565,37456.0
2021-01-29 10:10:00,104.25,104.37,104.18,104.33,29330.0,88.1072,88.2086,88.048,88.1748,29330.0
2021-01-29 10:15:00,104.32,104.35,104.08,104.13,74326.0,88.1663,88.1917,87.9635,88.0058,74326.0
2021-01-29 10:20:00,104.09,104.37,104.04,104.17,59614.0,87.972,88.2086,87.9297,88.0396,59614.0
2021-01-29 10:25:00,104.17,104.22,104.08,104.11,27308.0,88.0396,88.0818,87.9635,87.9889,27308.0
2021-01-29 10:30:00,104.14,104.47,104.13,104.36,33748.0,88.0142,88.2931,88.0058,88.2001,33748.0
2021-01-29 10:35:00,104.36,104.49,104.34,104.39,34689.0,88.2001,88.31,88.1832,88.2255,34689.0
2021-01-29 10:40:00,104.39,104.44,104.06,104.16,71751.0,88.2255,88.2678,87.9466,88.0311,71751.0
2021-01-29 10:45:00,104.15,104.18,104.02,104.07,24370.0,88.0227,88.048,87.9128,87.955,24370.0
2021-01-29 10:50:00,104.08,104.32,104.08,104.29,34124.0,87.9635,88.1663,87.9635,88.141,34124.0
2021-01-29 10:55:00,104.3,104.36,104.21,104.28,33812.0,88.1494,88.2001,88.0734,88.1325,33812.0
2021-01-29 11:00:00,104.29,104.32,103.8,103.85,76337.0,88.141,88.1663,87.7269,87.7691,76337.0
2021-01-29 11:05:00,103.85,103.89,103.62,103.73,44384.0,87.7691,87.8029,87.5747,87.6677,44384.0
2021-01-29 11:10:00,103.72,103.72,103.29,103.38,44011.0,87.6592,87.6592,87.2958,87.3719,44011.0
2021-01-29 11:15:00,103.36,103.39,103.18,103.25,51604.0,87.355,87.3803,87.2029,87.262,51604.0
2021-01-29 11:20:00,103.23,103.23,103.05,103.1,70497.0,87.2451,87.2451,87.093,87.1353,70497.0
2021-01-29 11:25:00,103.11,103.22,102.91,102.91,60082.0,87.1437,87.2367,86.9747,86.9747,60082.0
2021-01-29 11:30:00,102.9,103.13,102.85,102.88,50079.0,86.9662,87.1606,86.924,86.9493,50079.0
2021-01-29 11:35:00,102.9,103.04,102.82,103.04,42058.0,86.9662,87.0845,86.8986,87.0845,42058.0
2021-01-29 11:40:00,103.05,103.26,103.0,103.2,37745.0,87.093,87.2705,87.0507,87.2198,37745.0
2021-01-29 11:45:00,103.19,103.25,103.11,103.19,33770.0,87.2113,87.262,87.1437,87.2113,33770.0
2021-01-29 11:50:00,103.17,103.22,102.95,102.98,41060.0,87.1944,87.2367,87.0085,87.0338,41060.0
2021-01-29 11:55:00,103.04,103.08,102.95,102.98,24562.0,87.0845,87.1183,87.0085,87.0338,24562.0
2021-01-29 12:00:00,102.95,103.08,102.82,102.9,63938.0,87.0085,87.1183,86.8986,86.9662,63938.0
2021-01-29 12:05:00,102.87,102.94,102.77,102.77,41988.0,86.9409,87.0,86.8564,86.8564,41988.0
2021-01-29 12:10:00,102.78,102.8,102.57,102.58,77481.0,86.8648,86.8817,86.6873,86.6958,77481.0
2021-01-29 12:15:00,102.58,102.64,102.42,102.47,63061.0,86.6958,86.7465,86.5605,86.6028,63061.0
2021-01-29 12:20:00,102.47,102.51,102.29,102.29,34306.0,86.6028,86.6366,86.4507,86.4507,34306.0
2021-01-29 12:25:00,102.31,102.51,102.23,102.42,45625.0,86.4676,86.6366,86.4,86.5605,45625.0
2021-01-29 12:30:00,102.42,102.51,102.35,102.35,30136.0,86.5605,86.6366,86.5014,86.5014,30136.0
2021-01-29 12:35:00,102.36,102.46,102.32,102.33,36425.0,86.5098,86.5944,86.476,86.4845,36425.0
2021-01-29 12:40:00,102.35,102.59,102.34,102.4,35125.0,86.5014,86.7042,86.4929,86.5436,35125.0
2021-01-29 12:45:00,102.4,102.46,101.94,102.01,115089.0,86.5436,86.5944,86.1549,86.214,115089.0
2021-01-29 12:50:00,102.0,102.43,102.0,102.34,70795.0,86.2056,86.569,86.2056,86.4929,70795.0
2021-01-29 12:55:00,102.34,102.37,102.13,102.14,47477.0,86.4929,86.5183,86.3155,86.3239,47477.0
2021-01-29 13:00:00,102.11,102.34,102.05,102.2,37089.0,86.2986,86.4929,86.2478,86.3746,37089.0
2021-01-29 13:05:00,102.17,102.17,101.99,102.1,75435.0,86.3493,86.3493,86.1971,86.2901,75435.0
2021-01-29 13:10:00,102.1,102.18,102.04,102.05,27538.0,86.2901,86.3577,86.2394,86.2478,27538.0
2021-01-29 13:15:00,102.04,102.05,101.81,101.91,48696.0,86.2394,86.2478,86.045,86.1295,48696.0
2021-01-29 13:20:00,101.91,102.26,101.89,102.09,44291.0,86.1295,86.4253,86.1126,86.2816,44291.0
2021-01-29 13:25:00,102.08,102.47,102.07,102.45,46454.0,86.2732,86.6028,86.2647,86.5859,46454.0
2021-01-29 13:30:00,102.45,102.45,102.15,102.24,54744.0,86.5859,86.5859,86.3324,86.4084,54744.0
2021-01-29 13:35:00,102.23,102.39,102.19,102.29,26969.0,86.4,86.5352,86.3662,86.4507,26969.0
2021-01-29 13:40:00,102.3,102.48,102.25,102.42,52170.0,86.4591,86.6113,86.4169,86.5605,52170.0
2021-01-29 13:45:00,102.44,102.48,102.18,102.23,42621.0,86.5775,86.6113,86.3577,86.4,42621.0
2021-01-29 13:50:00,102.23,102.27,102.15,102.23,29723.0,86.4,86.4338,86.3324,86.4,29723.0
2021-01-29 13:55:00,102.24,102.27,102.03,102.08,36946.0,86.4084,86.4338,86.2309,86.2732,36946.0
2021-01-29 14:00:00,102.06,102.5,102.05,102.32,70756.0,86.2563,86.6282,86.2478,86.476,70756.0
2021-01-29 14:05:00,102.32,102.48,102.27,102.4,54642.0,86.476,86.6113,86.4338,86.5436,54642.0
2021-01-29 14:10:00,102.39,102.41,102.27,102.39,42912.0,86.5352,86.5521,86.4338,86.5352,42912.0
2021-01-29 14:15:00,102.37,102.47,102.34,102.35,37632.0,86.5183,86.6028,86.4929,86.5014,37632.0
2021-01-29 14:20:00,102.37,102.47,102.21,102.47,41629.0,86.5183,86.6028,86.3831,86.6028,41629.0
2021-01-29 14:25:00,102.48,102.5,102.25,102.33,129287.0,86.6113,86.6282,86.4169,86.4845,129287.0
2021-01-29 14:30:00,102.32,102.32,101.97,102.15,82488.0,86.476,86.476,86.1802,86.3324,82488.0
2021-01-29 14:35:00,102.12,102.28,102.03,102.16,67452.0,86.307,86.4422,86.2309,86.3408,67452.0
2021-01-29 14:40:00,102.16,102.32,102.03,102.27,60562.0,86.3408,86.476,86.2309,86.4338,60562.0
2021-01-29 14:45:00,102.27,102.42,102.2,102.38,32421.0,86.4338,86.5605,86.3746,86.5267,32421.0
2021-01-29 14:50:00,102.39,102.56,102.38,102.48,29458.0,86.5352,86.6789,86.5267,86.6113,29458.0
2021-01-29 14:55:00,102.47,102.6,102.39,102.5,34766.0,86.6028,86.7127,86.5352,86.6282,34766.0
2021-01-29 15:00:00,102.51,103.04,102.5,102.94,86607.0,86.6366,87.0845,86.6282,87.0,86607.0
2021-01-29 15:05:00,102.94,102.94,102.74,102.83,47158.0,87.0,87.0,86.831,86.9071,47158.0
2021-01-29 15:10:00,102.83,102.98,102.71,102.75,70568.0,86.9071,87.0338,86.8056,86.8394,70568.0
2021-01-29 15:15:00,102.75,102.78,102.63,102.72,27631.0,86.8394,86.8648,86.738,86.8141,27631.0
2021-01-29 15:20:00,102.72,102.81,102.65,102.65,44140.0,86.8141,86.8902,86.7549,86.7549,44140.0
2021-01-29 15:25:00,102.63,102.69,102.53,102.59,43087.0,86.738,86.7887,86.6535,86.7042,43087.0
2021-01-29 15:30:00,102.58,102.72,102.57,102.58,60469.0,86.6958,86.8141,86.6873,86.6958,60469.0
2021-01-29 15:35:00,102.59,102.61,102.22,102.23,60080.0,86.7042,86.7211,86.3915,86.4,60080.0
2021-01-29 15:40:00,102.24,102.39,102.18,102.24,90813.0,86.4084,86.5352,86.3577,86.4084,90813.0
2021-01-29 15:45:00,102.24,102.35,102.19,102.28,111804.0,86.4084,86.5014,86.3662,86.4422,111804.0
2021-01-29 15:50:00,102.27,102.49,102.2,102.3,264932.0,86.4338,86.6197,86.3746,86.4591,264932.0
2021-01-29 15:55:00,102.3,102.98,102.3,102.48,557352.0,86.4591,87.0338,86.4591,86.6113,557352.0
2021-02-01 09:30:00,103.0,103.9,103.0,103.56,327304.0,87.0507,87.8114,87.0507,87.524,327304.0
2021-02-01 09:35:00,103.6,103.77,102.91,103.16,110604.0,87.5578,87.7015,86.9747,87.186,110604.0
2021-02-01 09:40:00,103.1,103.2,102.86,102.95,68596.0,87.1353,87.2198,86.9324,87.0085,68596.0
2021-02-01 09:45:00,102.87,103.02,102.63,102.63,71398.0,86.9409,87.0676,86.738,86.738,71398.0
2021-02-01 09:50:00,102.62,102.78,102.42,102.59,86027.0,86.7296,86.8648,86.5605,86.7042,86027.0
2021-02-01 09:55:00,102.63,102.8,102.44,102.68,82082.0,86.738,86.8817,86.5775,86.7803,82082.0
2021-02-01 10:00:00,102.67,102.74,102.5,102.65,74477.0,86.7718,86.831,86.6282,86.7549,74477.0
2021-02-01 10:05:00,102.65,102.67,102.4,102.41,65642.0,86.7549,86.7718,86.5436,86.5521,65642.0
2021-02-01 10:10:00,102.43,102.44,101.97,102.02,104948.0,86.569,86.5775,86.1802,86.2225,104948.0
2021-02-01 10:15:00,102.02,102.58,102.01,102.56,48269.0,86.2225,86.6958,86.214,86.6789,48269.0
2021-02-01 10:20:00,102.58,102.58,102.39,102.54,43061.0,86.6958,86.6958,86.5352,86.662,43061.0
2021-02-01 10:25:00,102.52,102.59,102.32,102.32,49069.0,86.6451,86.7042,86.476,86.476,49069.0
2021-02-01 10:30:00,102.34,102.6,102.27,102.51,41142.0,86.4929,86.7127,86.4338,86.6366,41142.0
2021-02-01 10:35:00,102.49,102.49,102.28,102.39,35953.0,86.6197,86.6197,86.4422,86.5352,35953.0
2021-02-01 10:40:00,102.38,102.41,102.2,102.25,40300.0,86.5267,86.5521,86.3746,86.4169,40300.0
2021-02-01 10:45:00,102.23,102.28,102.09,102.13,79288.0,86.4,86.4422,86.2816,86.3155,79288.0
2021-02-01 10:50:00,102.14,102.17,101.94,101.99,166065.0,86.3239,86.3493,86.1549,86.1971,166065.0
2021-02-01 10:55:00,102.0,102.08,101.86,101.96,80199.0,86.2056,86.2732,86.0873,86.1718,80199.0
2021-02-01 11:00:00,101.96,102.06,101.86,102.0,48994.0,86.1718,86.2563,86.0873,86.2056,48994.0
2021-02-01 11:05:00,102.01,102.31,101.96,102.0,115804.0,86.214,86.4676,86.1718,86.2056,115804.0
2021-02-01 11:10:00,102.0,102.03,101.88,101.9,48036.0,86.2056,86.2309,86.1042,86.1211,48036.0
2021-02-01 11:15:00,101.91,102.02,101.86,101.93,56364.0,86.1295,86.2225,86.0873,86.1464,56364.0
2021-02-01 11:20:00,101.94,102.06,101.91,102.0,40730.0,86.1549,86.2563,86.1295,86.2056,40730.0
2021-02-01 11:25:00,102.0,102.07,101.92,101.92,109138.0,86.2056,86.2647,86.138,86.138,109138.0
2021-02-01 11:30:00,101.93,102.06,101.93,102.01,54774.0,86.1464,86.2563,86.1464,86.214,54774.0
2021-02-01 11:35:00,102.0,102.08,101.88,102.06,44958.0,86.2056,86.2732,86.1042,86.2563,44958.0
2021-02-01 11:40:00,102.1,102.38,102.1,102.37,46315.0,86.2901,86.5267,86.2901,86.5183,46315.0
2021-02-01 11:45:00,102.37,102.45,102.25,102.36,36710.0,86.5183,86.5859,86.4169,86.5098,36710.0
2021-02-01 11:50:00,102.35,102.36,102.17,102.17,36154.0,86.5014,86.5098,86.3493,86.3493,36154.0
2021-02-01 11:55:00,102.19,102.32,102.16,102.19,55167.0,86.3662,86.476,86.3408,86.3662,55167.0
2021-02-01 12:00:00,102.19,102.55,102.19,102.49,35073.0,86.3662,86.6704,86.3662,86.6197,35073.0
2021-02-01 12:05:00,102.51,102.64,102.46,102.56,30653.0,86.6366,86.7465,86.5944,86.6789,30653.0
2021-02-01 12:10:00,102.56,102.67,102.55,102.63,35432.0,86.6789,86.7718,86.6704,86.738,35432.0
2021-02-01 12:15:00,102.62,102.63,102.54,102.59,45161.0,86.7296,86.738,86.662,86.7042,45161.0
2021-02-01 12:20:00,102.61,102.64,102.37,102.5,47494.0,86.7211,86.7465,86.5183,86.6282,47494.0
2021-02-01 12:25:00,102.51,102.51,102.38,102.46,33287.0,86.6366,86.6366,86.5267,86.5944,33287.0
2021-02-01 12:30:00,102.48,102.53,102.4,102.42,44027.0,86.6113,86.6535,86.5436,86.5605,44027.0
2021-02-01 12:35:00,102.44,102.48,102.4,102.45,25057.0,86.5775,86.6113,86.5436,86.5859,25057.0
2021-02-01 12:40:00,102.45,102.58,102.4,102.41,33930.0,86.5859,86.6958,86.5436,86.5521,33930.0
2021-02-01 12:45:00,102.41,102.52,102.4,102.52,22919.0,86.5521,86.6451,86.5436,86.6451,22919.0
2021-02-01 12:50:00,102.52,102.53,102.44,102.51,18060.0,86.6451,86.6535,86.5775,86.6366,18060.0
2021-02-01 12:55:00,102.51,102.57,102.45,102.49,30144.0,86.6366,86.6873,86.5859,86.6197,30144.0
2021-02-01 13:00:00,102.49,102.57,102.47,102.5,61621.0,86.6197,86.6873,86.6028,86.6282,61621.0
2021-02-01 13:05:00,102.49,102.53,102.4,102.42,26038.0,86.6197,86.6535,86.5436,86.5605,26038.0
2021-02-01 13:10:00,102.42,102.51,102.38,102.45,30471.0,86.5605,86.6366,86.5267,86.5859,30471.0
2021-02-01 13:15:00,102.46,102.52,102.41,102.43,36089.0,86.5944,86.6451,86.5521,86.569,36089.0
2021-02-01 13:20:00,102.41,102.46,102.29,102.33,33257.0,86.5521,86.5944,86.4507,86.4845,33257.0
2021-02-01 13:25:00,102.33,102.33,102.07,102.09,46436.0,86.4845,86.4845,86.2647,86.2816,46436.0
2021-02-01 13:30:00,102.1,102.39,102.09,102.31,101993.0,86.2901,86.5352,86.2816,86.4676,101993.0
2021-02-01 13:35:00,102.36,102.5,102.3,102.48,102590.0,86.5098,86.6282,86.4591,86.6113,102590.0
2021-02-01 13:40:00,102.49,102.6,102.48,102.5,70900.0,86.6197,86.7127,86.6113,86.6282,70900.0
2021-02-01 13:45:00,102.51,102.55,102.41,102.44,94336.0,86.6366,86.6704,86.5521,86.5775,94336.0
2021-02-01 13:50:00,102.43,102.48,102.37,102.45,53259.0,86.569,86.6113,86.5183,86.5859,53259.0
2021-02-01 13:55:00,102.45,102.6,102.39,102.39,69965.0,86.5859,86.7127,86.5352,86.5352,69965.0
2021-02-01 14:00:00,102.42,102.42,102.31,102.34,25750.0,86.5605,86.5605,86.4676,86.4929,25750.0
2021-02-01 14:05:00,102.32,102.34,102.21,102.32,29912.0,86.476,86.4929,86.3831,86.476,29912.0
2021-02-01 14:10:00,102.32,102.41,102.29,102.37,29752.0,86.476,86.5521,86.4507,86.5183,29752.0
2021-02-01 14:15:00,102.37,102.53,102.32,102.48,31009.0,86.5183,86.6535,86.476,86.6113,31009.0
2021-02-01 14:20:00,102.48,102.5,102.37,102.39,27993.0,86.6113,86.6282,86.5183,86.5352,27993.0
2021-02-01 14:25:00,102.4,102.45,102.39,102.4,35129.0,86.5436,86.5859,86.5352,86.5436,35129.0
2021-02-01 14:30:00,102.4,102.79,102.4,102.68,48457.0,86.5436,86.8733,86.5436,86.7803,48457.0
2021-02-01 14:35:00,102.69,102.82,102.64,102.82,77967.0,86.7887,86.8986,86.7465,86.8986,77967.0
2021-02-01 14:40:00,102.83,103.13,102.83,103.07,120330.0,86.9071,87.1606,86.9071,87.1099,120330.0
2021-02-01 14:45:00,103.07,103.1,102.95,103.1,32350.0,87.1099,87.1353,87.0085,87.1353,32350.0
2021-02-01 14:50:00,103.1,103.13,103.03,103.09,68331.0,87.1353,87.1606,87.0761,87.1268,68331.0
2021-02-01 14:55:00,103.09,103.09,102.9,102.91,46617.0,87.1268,87.1268,86.9662,86.9747,46617.0
2021-02-01 15:00:00,102.9,102.92,102.81,102.9,29922.0,86.9662,86.9831,86.8902,86.9662,29922.0
2021-02-01 15:05:00,102.9,102.99,102.86,102.89,52930.0,86.9662,87.0423,86.9324,86.9578,52930.0
2021-02-01 15:10:00,102.88,102.89,102.71,102.89,76261.0,86.9493,86.9578,86.8056,86.9578,76261.0
2021-02-01 15:15:00,102.89,102.99,102.75,102.76,72993.0,86.9578,87.0423,86.8394,86.8479,72993.0
2021-02-01 15:20:00,102.77,102.84,102.58,102.7,55945.0,86.8564,86.9155,86.6958,86.7972,55945.0
2021-02-01 15:25:00,102.72,102.77,102.59,102.61,56144.0,86.8141,86.8564,86.7042,86.7211,56144.0
2021-02-01 15:30:00,102.61,102.64,102.46,102.55,58211.0,86.7211,86.7465,86.5944,86.6704,58211.0
2021-02-01 15:35:00,102.56,102.63,102.52,102.58,48938.0,86.6789,86.738,86.6451,86.6958,48938.0
2021-02-01 15:40:00,102.57,102.71,102.52,102.66,189553.0,86.6873,86.8056,86.6451,86.7634,189553.0
2021-02-01 15:45:00,102.65,102.7,102.48,102.64,104023.0,86.7549,86.7972,86.6113,86.7465,104023.0
2021-02-01 15:50:00,102.63,102.63,102.5,102.51,131448.0,86.738,86.738,86.6282,86.6366,131448.0
2021-02-01 15:55:00,102.51,102.52,102.22,102.26,282024.0,86.6366,86.6451,86.3915,86.4253,282024.0
2021-02-02 09:30:00,102.88,103.02,102.5,102.95,206171.0,86.9493,87.0676,86.6282,87.0085,206171.0
2021-02-02 09:35:00,103.0,103.25,102.9,103.13,84605.0,87.0507,87.262,86.9662,87.1606,84605.0
2021-02-02 09:40:00,103.16,103.27,102.87,103.02,163798.0,87.186,87.2789,86.9409,87.0676,163798.0
2021-02-02 09:45:00,103.01,103.58,102.95,103.3,115283.0,87.0592,87.5409,87.0085,87.3043,115283.0
2021-02-02 09:50:00,103.28,103.53,103.12,103.38,124013.0,87.2874,87.4987,87.1522,87.3719,124013.0
2021-02-02 09:55:00,103.37,103.46,103.15,103.25,194763.0,87.3634,87.4395,87.1775,87.262,194763.0
2021-02-02 10:00:00,103.25,103.33,103.18,103.26,156583.0,87.262,87.3296,87.2029,87.2705,156583.0
2021-02-02 10:05:00,103.26,103.91,103.19,103.24,181110.0,87.2705,87.8198,87.2113,87.2536,181110.0
2021-02-02 10:10:00,103.25,103.37,103.14,103.25,132394.0,87.262,87.3634,87.1691,87.262,132394.0
2021-02-02 10:15:00,103.24,103.61,103.2,103.57,77618.0,87.2536,87.5663,87.2198,87.5325,77618.0
2021-02-02 10:20:00,103.58,103.83,103.5,103.71,77496.0,87.5409,87.7522,87.4733,87.6508,77496.0
2021-02-02 10:25:00,103.74,103.96,103.62,103.62,243898.0,87.6761,87.8621,87.5747,87.5747,243898.0
2021-02-02 10:30:00,103.62,104.03,103.56,103.85,130271.0,87.5747,87.9212,87.524,87.7691,130271.0
2021-02-02 10:35:00,103.83,103.85,103.63,103.7,367399.0,87.7522,87.7691,87.5832,87.6423,367399.0
2021-02-02 10:40:00,103.63,103.64,103.37,103.55,106930.0,87.5832,87.5916,87.3634,87.5156,106930.0
2021-02-02 10:45:00,103.55,103.87,103.55,103.86,81095.0,87.5156,87.786,87.5156,87.7776,81095.0
2021-02-02 10:50:00,103.88,103.91,103.5,103.52,42868.0,87.7945,87.8198,87.4733,87.4902,42868.0
2021-02-02 10:55:00,103.52,103.7,103.49,103.53,42636.0,87.4902,87.6423,87.4649,87.4987,42636.0
2021-02-02 11:00:00,103.55,103.85,103.45,103.79,113922.0,87.5156,87.7691,87.4311,87.7184,113922.0
2021-02-02 11:05:00,103.8,103.96,103.77,103.83,60731.0,87.7269,87.8621,87.7015,87.7522,60731.0
2021-02-02 11:10:00,103.82,103.98,103.76,103.86,147890.0,87.7438,87.879,87.6931,87.7776,147890.0
2021-02-02 11:15:00,103.87,103.94,103.73,103.8,84138.0,87.786,87.8452,87.6677,87.7269,84138.0
2021-02-02 11:20:00,103.8,103.81,103.67,103.67,61013.0,87.7269,87.7353,87.617,87.617,61013.0
2021-02-02 11:25:00,103.66,103.98,103.66,103.85,48080.0,87.6085,87.879,87.6085,87.7691,48080.0
2021-02-02 11:30:00,103.86,103.86,103.65,103.81,89983.0,87.7776,87.7776,87.6001,87.7353,89983.0
2021-02-02 11:35:00,103.84,103.96,103.73,103.81,65265.0,87.7607,87.8621,87.6677,87.7353,65265.0
2021-02-02 11:40:00,103.81,104.04,103.66,103.8,155174.0,87.7353,87.9297,87.6085,87.7269,155174.0
2021-02-02 11:45:00,103.8,104.07,103.8,103.91,100915.0,87.7269,87.955,87.7269,87.8198,100915.0
2021-02-02 11:50:00,103.9,104.02,103.86,103.98,54743.0,87.8114,87.9128,87.7776,87.879,54743.0
2021-02-02 11:55:00,103.99,104.22,103.9,104.05,81178.0,87.8874,88.0818,87.8114,87.9381,81178.0
2021-02-02 12:00:00,104.06,104.25,104.04,104.15,56145.0,87.9466,88.1072,87.9297,88.0227,56145.0
2021-02-02 12:05:00,104.16,104.31,104.1,104.26,53460.0,88.0311,88.1579,87.9804,88.1156,53460.0
2021-02-02 12:10:00,104.24,104.27,104.06,104.17,48485.0,88.0987,88.1241,87.9466,88.0396,48485.0
2021-02-02 12:15:00,104.19,104.26,103.95,104.0,74955.0,88.0565,88.1156,87.8536,87.8959,74955.0
2021-02-02 12:20:00,103.99,104.01,103.81,103.91,81301.0,87.8874,87.9043,87.7353,87.8198,81301.0
2021-02-02 12:25:00,103.92,103.92,103.74,103.8,69083.0,87.8283,87.8283,87.6761,87.7269,69083.0
2021-02-02 12:30:00,103.8,103.9,103.67,103.75,52079.0,87.7269,87.8114,87.617,87.6846,52079.0
2021-02-02 12:35:00,103.77,103.91,103.74,103.87,46411.0,87.7015,87.8198,87.6761,87.786,46411.0
2021-02-02 12:40:00,103.86,103.88,103.57,103.63,40211.0,87.7776,87.7945,87.5325,87.5832,40211.0
2021-02-02 12:45:00,103.63,103.74,103.62,103.72,31730.0,87.5832,87.6761,87.5747,87.6592,31730.0
2021-02-02 12:50:00,103.72,103.83,103.68,103.78,107122.0,87.6592,87.7522,87.6254,87.71,107122.0
2021-02-02 12:55:00,103.77,103.83,103.7,103.8,46172.0,87.7015,87.7522,87.6423,87.7269,46172.0
2021-02-02 13:00:00,103.8,103.88,103.77,103.81,23823.0,87.7269,87.7945,87.7015,87.7353,23823.0
2021-02-02 13:05:00,103.82,103.98,103.79,103.98,63700.0,87.7438,87.879,87.7184,87.879,63700.0
2021-02-02 13:10:00,103.95,103.97,103.82,103.84,50415.0,87.8536,87.8705,87.7438,87.7607,50415.0
2021-02-02 13:15:00,103.84,103.85,103.67,103.78,26214.0,87.7607,87.7691,87.617,87.71,26214.0
2021-02-02 13:20:00,103.78,103.85,103.73,103.83,24803.0,87.71,87.7691,87.6677,87.7522,24803.0
2021-02-02 13:25:00,103.84,103.86,103.76,103.78,30041.0,87.7607,87.7776,87.6931,87.71,30041.0
2021-02-02 13:30:00,103.79,103.83,103.7,103.83,39439.0,87.7184,87.7522,87.6423,87.7522,39439.0
2021-02-02 13:35:00,103.83,103.88,103.71,103.81,56301.0,87.7522,87.7945,87.6508,87.7353,56301.0
2021-02-02 13:40:00,103.83,103.91,103.76,103.79,35780.0,87.7522,87.8198,87.6931,87.7184,35780.0
2021-02-02 13:45:00,103.81,103.82,103.67,103.72,32863.0,87.7353,87.7438,87.617,87.6592,32863.0
2021-02-02 13:50:00,103.73,103.73,103.65,103.68,40889.0,87.6677,87.6677,87.6001,87.6254,40889.0
2021-02-02 13:55:00,103.69,103.83,103.65,103.83,112946.0,87.6339,87.7522,87.6001,87.7522,112946.0
2021-02-02 14:00:00,103.84,103.89,103.75,103.86,79699.0,87.7607,87.8029,87.6846,87.7776,79699.0
2021-02-02 14:05:00,103.86,103.87,103.74,103.83,72768.0,87.7776,87.786,87.6761,87.7522,72768.0
2021-02-02 14:10:00,103.83,103.9,103.82,103.86,46482.0,87.7522,87.8114,87.7438,87.7776,46482.0
2021-02-02 14:15:00,103.86,103.87,103.66,103.66,53374.0,87.7776,87.786,87.6085,87.6085,53374.0
2021-02-02 14:20:00,103.66,103.68,103.43,103.65,113450.0,87.6085,87.6254,87.4142,87.6001,113450.0
2021-02-02 14:25:00,103.65,103.74,103.53,103.73,46556.0,87.6001,87.6761,87.4987,87.6677,46556.0
2021-02-02 14:30:00,103.72,103.89,103.66,103.88,72868.0,87.6592,87.8029,87.6085,87.7945,72868.0
2021-02-02 14:35:00,103.89,103.91,103.76,103.83,54946.0,87.8029,87.8198,87.6931,87.7522,54946.0
2021-02-02 14:40:00,103.81,103.9,103.75,103.88,51368.0,87.7353,87.8114,87.6846,87.7945,51368.0
2021-02-02 14:45:00,103.88,103.89,103.68,103.71,55937.0,87.7945,87.8029,87.6254,87.6508,55937.0
2021-02-02 14:50:00,103.71,103.73,103.62,103.67,37576.0,87.6508,87.6677,87.5747,87.617,37576.0
2021-02-02 14:55:00,103.66,103.72,103.62,103.68,37530.0,87.6085,87.6592,87.5747,87.6254,37530.0
2021-02-02 15:00:00,103.68,103.73,103.55,103.7,55846.0,87.6254,87.6677,87.5156,87.6423,55846.0
2021-02-02 15:05:00,103.71,103.82,103.64,103.78,55393.0,87.6508,87.7438,87.5916,87.71,55393.0
2021-02-02 15:10:00,103.76,103.82,103.7,103.76,62266.0,87.6931,87.7438,87.6423,87.6931,62266.0
2021-02-02 15:15:00,103.75,103.81,103.69,103.75,43268.0,87.6846,87.7353,87.6339,87.6846,43268.0
2021-02-02 15:20:00,103.75,103.83,103.72,103.75,81331.0,87.6846,87.7522,87.6592,87.6846,81331.0
2021-02-02 15:25:00,103.75,103.82,103.7,103.7,97960.0,87.6846,87.7438,87.6423,87.6423,97960.0
2021-02-02 15:30:00,103.71,103.74,103.68,103.7,115608.0,87.6508,87.6761,87.6254,87.6423,115608.0
2021-02-02 15:35:00,103.7,103.81,103.64,103.77,167149.0,87.6423,87.7353,87.5916,87.7015,167149.0
2021-02-02 15:40:00,103.77,103.8,103.69,103.69,115955.0,87.7015,87.7269,87.6339,87.6339,115955.0
2021-02-02 15:45:00,103.68,103.73,103.57,103.59,121034.0,87.6254,87.6677,87.5325,87.5494,121034.0
2021-02-02 15:50:00,103.58,103.62,103.41,103.41,186688.0,87.5409,87.5747,87.3972,87.3972,186688.0
2021-02-02 15:55:00,103.41,103.6,103.35,103.4,449134.0,87.3972,87.5578,87.3465,87.3888,449134.0
2021-02-03 09:30:00,106.2,106.77,104.59,104.97,702943.0,89.7552,90.237,88.3945,88.7157,702943.0
2021-02-03 09:35:00,104.92,105.26,104.07,104.3,385558.0,88.6734,88.9608,87.955,88.1494,385558.0
2021-02-03 09:40:00,104.25,104.51,104.01,104.43,254455.0,88.1072,88.3269,87.9043,88.2593,254455.0
2021-02-03 09:45:00,104.41,105.3,104.32,105.09,268821.0,88.2424,88.9946,88.1663,88.8171,268821.0
2021-02-03 09:50:00,105.1,105.29,104.57,104.98,198379.0,88.8256,88.9861,88.3776,88.7241,198379.0
2021-02-03 09:55:00,105.0,105.1,104.64,104.64,208006.0,88.741,88.8256,88.4368,88.4368,208006.0
2021-02-03 10:00:00,104.71,105.15,104.68,104.91,116461.0,88.4959,88.8678,88.4706,88.665,116461.0
2021-02-03 10:05:00,104.93,105.16,104.68,105.0,117888.0,88.6819,88.8763,88.4706,88.741,117888.0
2021-02-03 10:10:00,105.0,105.0,104.64,104.64,74711.0,88.741,88.741,88.4368,88.4368,74711.0
2021-02-03 10:15:00,104.62,105.01,104.53,104.59,127762.0,88.4199,88.7495,88.3438,88.3945,127762.0
2021-02-03 10:20:00,104.61,104.85,104.58,104.67,54125.0,88.4114,88.6143,88.3861,88.4621,54125.0
2021-02-03 10:25:00,104.7,104.77,104.52,104.73,134524.0,88.4875,88.5467,88.3354,88.5129,134524.0
2021-02-03 10:30:00,104.73,104.98,104.71,104.93,171229.0,88.5129,88.7241,88.4959,88.6819,171229.0
2021-02-03 10:35:00,104.93,105.42,104.92,105.34,372991.0,88.6819,89.096,88.6734,89.0284,372991.0
2021-02-03 10:40:00,105.35,105.36,104.62,104.93,109989.0,89.0368,89.0453,88.4199,88.6819,109989.0
2021-02-03 10:45:00,104.95,105.15,104.9,105.15,72553.0,88.6988,88.8678,88.6565,88.8678,72553.0
2021-02-03 10:50:00,105.17,105.44,105.05,105.4,161457.0,88.8847,89.1129,88.7833,89.0791,161457.0
2021-02-03 10:55:00,105.41,105.42,105.07,105.21,127823.0,89.0876,89.096,88.8002,88.9185,127823.0
2021-02-03 11:00:00,105.2,105.47,105.01,105.23,89074.0,88.9101,89.1383,88.7495,88.9354,89074.0
2021-02-03 11:05:00,105.23,105.6,105.18,105.53,89975.0,88.9354,89.2481,88.8932,89.189,89975.0
2021-02-03 11:10:00,105.53,105.74,105.38,105.7,69239.0,89.189,89.3665,89.0622,89.3326,69239.0
2021-02-03 11:15:00,105.68,105.69,105.3,105.55,76992.0,89.3157,89.3242,88.9946,89.2059,76992.0
2021-02-03 11:20:00,105.52,105.8,105.49,105.76,69903.0,89.1805,89.4172,89.1552,89.3834,69903.0
2021-02-03 11:25:00,105.79,106.04,105.76,105.95,108038.0,89.4087,89.62,89.3834,89.5439,108038.0
2021-02-03 11:30:00,105.97,105.97,105.68,105.81,74436.0,89.5608,89.5608,89.3157,89.4256,74436.0
2021-02-03 11:35:00,105.81,105.94,105.77,105.81,62241.0,89.4256,89.5355,89.3918,89.4256,62241.0
2021-02-03 11:40:00,105.82,106.13,105.81,106.0,84582.0,89.4341,89.6961,89.4256,89.5862,84582.0
2021-02-03 11:45:00,106.01,106.03,105.67,105.91,80468.0,89.5946,89.6115,89.3073,89.5101,80468.0
2021-02-03 11:50:00,105.93,106.1,105.77,106.04,41584.0,89.527,89.6707,89.3918,89.62,41584.0
2021-02-03 11:55:00,106.04,106.12,105.84,105.87,41981.0,89.62,89.6876,89.451,89.4763,41981.0
2021-02-03 12:00:00,105.89,105.89,105.67,105.73,51852.0,89.4932,89.4932,89.3073,89.358,51852.0
2021-02-03 12:05:00,105.73,105.85,105.68,105.83,37805.0,89.358,89.4594,89.3157,89.4425,37805.0
2021-02-03 12:10:00,105.82,105.89,105.73,105.78,55823.0,89.4341,89.4932,89.358,89.4003,55823.0
2021-02-03 12:15:00,105.77,105.84,105.6,105.78,81269.0,89.3918,89.451,89.2481,89.4003,81269.0
2021-02-03 12:20:00,105.79,105.79,105.55,105.61,44829.0,89.4087,89.4087,89.2059,89.2566,44829.0
2021-02-03 12:25:00,105.62,105.64,105.52,105.64,67661.0,89.265,89.2819,89.1805,89.2819,67661.0
2021-02-03 12:30:00,105.63,105.64,105.5,105.58,37389.0,89.2735,89.2819,89.1636,89.2312,37389.0
2021-02-03 12:35:00,105.6,105.87,105.6,105.8,44055.0,89.2481,89.4763,89.2481,89.4172,44055.0
2021-02-03 12:40:00,105.8,105.94,105.74,105.94,39959.0,89.4172,89.5355,89.3665,89.5355,39959.0
2021-02-03 12:45:00,105.97,106.04,105.89,105.97,53571.0,89.5608,89.62,89.4932,89.5608,53571.0
2021-02-03 12:50:00,105.98,106.03,105.8,105.92,41664.0,89.5693,89.6115,89.4172,89.5186,41664.0
2021-02-03 12:55:00,105.93,105.95,105.77,105.83,31222.0,89.527,89.5439,89.3918,89.4425,31222.0
2021-02-03 13:00:00,105.83,105.84,105.67,105.69,34235.0,89.4425,89.451,89.3073,89.3242,34235.0
2021-02-03 13:05:00,105.69,105.98,105.68,105.98,38600.0,89.3242,89.5693,89.3157,89.5693,38600.0
2021-02-03 13:10:00,105.99,106.15,105.98,106.0,43902.0,89.5777,89.713,89.5693,89.5862,43902.0
2021-02-03 13:15:00,106.03,106.09,105.99,106.06,44161.0,89.6115,89.6623,89.5777,89.6369,44161.0
2021-02-03 13:20:00,106.05,106.08,105.83,106.04,63397.0,89.6285,89.6538,89.4425,89.62,63397.0
2021-02-03 13:25:00,106.02,106.1,105.94,106.07,35955.0,89.6031,89.6707,89.5355,89.6454,35955.0
2021-02-03 13:30:00,106.08,106.09,105.99,106.03,41661.0,89.6538,89.6623,89.5777,89.6115,41661.0
2021-02-03 13:35:00,106.05,106.07,105.97,106.07,81559.0,89.6285,89.6454,89.5608,89.6454,81559.0
2021-02-03 13:40:00,106.09,106.18,106.08,106.14,37489.0,89.6623,89.7383,89.6538,89.7045,37489.0
2021-02-03 13:45:00,106.15,106.44,106.07,106.39,74270.0,89.713,89.9581,89.6454,89.9158,74270.0
2021-02-03 13:50:00,106.4,106.55,106.4,106.52,51708.0,89.9243,90.051,89.9243,90.0257,51708.0
2021-02-03 13:55:00,106.52,106.55,106.46,106.48,45329.0,90.0257,90.051,89.975,89.9919,45329.0
2021-02-03 14:00:00,106.47,106.52,106.27,106.51,50281.0,89.9834,90.0257,89.8144,90.0172,50281.0
2021-02-03 14:05:00,106.51,106.56,106.43,106.49,60054.0,90.0172,90.0595,89.9496,90.0003,60054.0
2021-02-03 14:10:00,106.47,106.58,106.47,106.51,42736.0,89.9834,90.0764,89.9834,90.0172,42736.0
2021-02-03 14:15:00,106.5,106.58,106.5,106.5,49640.0,90.0088,90.0764,90.0088,90.0088,49640.0
2021-02-03 14:20:00,106.51,106.53,106.37,106.53,63526.0,90.0172,90.0341,89.8989,90.0341,63526.0
2021-02-03 14:25:00,106.52,106.57,106.43,106.55,34115.0,90.0257,90.0679,89.9496,90.051,34115.0
2021-02-03 14:30:00,106.5,106.64,106.48,106.64,30446.0,90.0088,90.1271,89.9919,90.1271,30446.0
2021-02-03 14:35:00,106.62,106.64,106.49,106.5,35482.0,90.1102,90.1271,90.0003,90.0088,35482.0
2021-02-03 14:40:00,106.5,106.54,106.45,106.48,62214.0,90.0088,90.0426,89.9665,89.9919,62214.0
2021-02-03 14:45:00,106.48,106.64,106.46,106.62,65491.0,89.9919,90.1271,89.975,90.1102,65491.0
2021-02-03 14:50:00,106.62,106.71,106.55,106.66,49104.0,90.1102,90.1863,90.051,90.144,49104.0
2021-02-03 14:55:00,106.66,106.77,106.6,106.73,60054.0,90.144,90.237,90.0933,90.2032,60054.0
2021-02-03 15:00:00,106.72,106.96,106.72,106.95,110771.0,90.1947,90.3975,90.1947,90.3891,110771.0
2021-02-03 15:05:00,106.96,107.14,106.94,107.03,122863.0,90.3975,90.5497,90.3806,90.4567,122863.0
2021-02-03 15:10:00,107.02,107.15,106.97,107.15,57672.0,90.4483,90.5581,90.406,90.5581,57672.0
2021-02-03 15:15:00,107.11,107.31,107.11,107.31,80668.0,90.5243,90.6933,90.5243,90.6933,80668.0
2021-02-03 15:20:00,107.31,107.4,107.11,107.16,86365.0,90.6933,90.7694,90.5243,90.5666,86365.0
2021-02-03 15:25:00,107.15,107.26,107.05,107.23,77297.0,90.5581,90.6511,90.4736,90.6257,77297.0
2021-02-03 15:30:00,107.22,107.36,107.05,107.29,163820.0,90.6173,90.7356,90.4736,90.6764,163820.0
2021-02-03 15:35:00,107.3,107.31,106.82,106.86,213310.0,90.6849,90.6933,90.2792,90.313,213310.0
2021-02-03 15:40:00,106.87,107.31,106.86,107.25,192586.0,90.3215,90.6933,90.313,90.6426,192586.0
2021-02-03 15:45:00,107.25,107.29,107.02,107.15,138772.0,90.6426,90.6764,90.4483,90.5581,138772.0
2021-02-03 15:50:00,107.13,107.44,107.06,107.42,254795.0,90.5412,90.8032,90.4821,90.7863,254795.0
2021-02-03 15:55:00,107.43,107.57,106.87,106.95,700098.0,90.7948,90.9131,90.3215,90.3891,700098.0
2021-02-04 09:30:00,106.87,106.95,105.66,105.93,316329.0,90.3215,90.3891,89.2988,89.527,316329.0
2021-02-04 09:35:00,105.99,106.28,105.36,105.46,164552.0,89.5777,89.8228,89.0453,89.1298,164552.0
2021-02-04 09:40:00,105.46,105.82,105.41,105.5,171279.0,89.1298,89.4341,89.0876,89.1636,171279.0
2021-02-04 09:45:00,105.52,105.91,105.45,105.77,119445.0,89.1805,89.5101,89.1214,89.3918,119445.0
2021-02-04 09:50:00,105.76,105.77,105.5,105.55,80440.0,89.3834,89.3918,89.1636,89.2059,80440.0
2021-02-04 09:55:00,105.51,105.59,105.25,105.51,102185.0,89.1721,89.2397,88.9523,89.1721,102185.0
2021-02-04 10:00:00,105.52,106.3,105.5,106.24,85809.0,89.1805,89.8397,89.1636,89.789,85809.0
2021-02-04 10:05:00,106.2,106.24,105.95,106.06,60318.0,89.7552,89.789,89.5439,89.6369,60318.0
2021-02-04 10:10:00,106.08,106.16,105.89,105.97,40757.0,89.6538,89.7214,89.4932,89.5608,40757.0
2021-02-04 10:15:00,105.97,106.11,105.74,105.77,61389.0,89.5608,89.6792,89.3665,89.3918,61389.0
2021-02-04 10:20:00,105.77,105.95,105.75,105.85,44858.0,89.3918,89.5439,89.3749,89.4594,44858.0
2021-02-04 10:25:00,105.88,105.88,105.65,105.76,60721.0,89.4848,89.4848,89.2904,89.3834,60721.0
2021-02-04 10:30:00,105.77,105.96,105.69,105.93,69688.0,89.3918,89.5524,89.3242,89.527,69688.0
2021-02-04 10:35:00,105.94,106.07,105.85,106.04,61268.0,89.5355,89.6454,89.4594,89.62,61268.0
2021-02-04 10:40:00,106.02,106.07,105.94,106.06,58877.0,89.6031,89.6454,89.5355,89.6369,58877.0
2021-02-04 10:45:00,106.06,106.27,106.05,106.24,273038.0,89.6369,89.8144,89.6285,89.789,273038.0
2021-02-04 10:50:00,106.24,106.38,106.15,106.2,43576.0,89.789,89.9074,89.713,89.7552,43576.0
2021-02-04 10:55:00,106.2,106.5,106.12,106.48,37411.0,89.7552,90.0088,89.6876,89.9919,37411.0
2021-02-04 11:00:00,106.48,107.06,106.46,107.0,93291.0,89.9919,90.4821,89.975,90.4313,93291.0
2021-02-04 11:05:00,106.98,107.2,106.93,107.11,82371.0,90.4144,90.6004,90.3722,90.5243,82371.0
2021-02-04 11:10:00,107.11,107.25,106.98,107.06,52084.0,90.5243,90.6426,90.4144,90.4821,52084.0
2021-02-04 11:15:00,107.02,107.3,106.99,107.13,55395.0,90.4483,90.6849,90.4229,90.5412,55395.0
2021-02-04 11:20:00,107.13,107.44,107.13,107.39,58465.0,90.5412,90.8032,90.5412,90.761,58465.0
2021-02-04 11:25:00,107.4,107.5,107.26,107.38,39701.0,90.7694,90.8539,90.6511,90.7525,39701.0
2021-02-04 11:30:00,107.37,107.46,107.14,107.2,46243.0,90.7441,90.8201,90.5497,90.6004,46243.0
2021-02-04 11:35:00,107.19,107.28,107.13,107.25,34631.0,90.5919,90.668,90.5412,90.6426,34631.0
2021-02-04 11:40:00,107.25,107.59,107.24,107.41,52689.0,90.6426,90.93,90.6342,90.7779,52689.0
2021-02-04 11:45:00,107.4,107.45,107.29,107.41,30229.0,90.7694,90.8117,90.6764,90.7779,30229.0
2021-02-04 11:50:00,107.41,107.57,107.35,107.47,30861.0,90.7779,90.9131,90.7272,90.8286,30861.0
2021-02-04 11:55:00,107.47,107.53,107.3,107.36,37466.0,90.8286,90.8793,90.6849,90.7356,37466.0
2021-02-04 12:00:00,107.37,107.4,107.16,107.16,27159.0,90.7441,90.7694,90.5666,90.5666,27159.0
2021-02-04 12:05:00,107.16,107.23,107.09,107.21,33540.0,90.5666,90.6257,90.5074,90.6088,33540.0
2021-02-04 12:10:00,107.21,107.29,107.03,107.22,41970.0,90.6088,90.6764,90.4567,90.6173,41970.0
2021-02-04 12:15:00,107.23,107.4,107.18,107.3,46606.0,90.6257,90.7694,90.5835,90.6849,46606.0
2021-02-04 12:20:00,107.27,107.43,107.27,107.33,25839.0,90.6595,90.7948,90.6595,90.7102,25839.0
2021-02-04 12:25:00,107.33,107.54,107.22,107.26,59476.0,90.7102,90.8877,90.6173,90.6511,59476.0
2021-02-04 12:30:00,107.27,107.32,107.16,107.27,34483.0,90.6595,90.7018,90.5666,90.6595,34483.0
2021-02-04 12:35:00,107.27,107.28,107.15,107.2,37147.0,90.6595,90.668,90.5581,90.6004,37147.0
2021-02-04 12:40:00,107.22,107.39,107.15,107.29,50315.0,90.6173,90.761,90.5581,90.6764,50315.0
2021-02-04 12:45:00,107.28,107.31,107.17,107.3,24619.0,90.668,90.6933,90.575,90.6849,24619.0
2021-02-04 12:50:00,107.3,107.31,107.22,107.27,14349.0,90.6849,90.6933,90.6173,90.6595,14349.0
2021-02-04 12:55:00,107.27,107.35,107.27,107.34,25826.0,90.6595,90.7272,90.6595,90.7187,25826.0
2021-02-04 13:00:00,107.34,107.6,107.34,107.44,47413.0,90.7187,90.9384,90.7187,90.8032,47413.0
2021-02-04 13:05:00,107.44,107.63,107.43,107.57,31216.0,90.8032,90.9638,90.7948,90.9131,31216.0
2021-02-04 13:10:00,107.58,107.73,107.47,107.72,45336.0,90.9215,91.0483,90.8286,91.0399,45336.0
2021-02-04 13:15:00,107.71,107.75,107.57,107.65,49747.0,91.0314,91.0652,90.9131,90.9807,49747.0
2021-02-04 13:20:00,107.66,107.84,107.66,107.84,52182.0,90.9891,91.1413,90.9891,91.1413,52182.0
2021-02-04 13:25:00,107.81,107.9,107.71,107.74,42024.0,91.1159,91.192,91.0314,91.0568,42024.0
2021-02-04 13:30:00,107.74,107.78,107.65,107.7,47084.0,91.0568,91.0906,90.9807,91.023,47084.0
2021-02-04 13:35:00,107.7,107.91,107.7,107.84,69552.0,91.023,91.2004,91.023,91.1413,69552.0
2021-02-04 13:40:00,107.84,107.96,107.81,107.91,63361.0,91.1413,91.2427,91.1159,91.2004,63361.0
2021-02-04 13:45:00,107.91,107.98,107.89,107.98,78700.0,91.2004,91.2596,91.1835,91.2596,78700.0
2021-02-04 13:50:00,107.98,108.08,107.97,108.04,68984.0,91.2596,91.3441,91.2511,91.3103,68984.0
2021-02-04 13:55:00,108.03,108.24,108.02,108.24,58377.0,91.3019,91.4793,91.2934,91.4793,58377.0
2021-02-04 14:00:00,108.25,108.44,108.19,108.43,203610.0,91.4878,91.6484,91.4371,91.6399,203610.0
2021-02-04 14:05:00,108.44,108.6,108.38,108.54,80764.0,91.6484,91.7836,91.5977,91.7329,80764.0
2021-02-04 14:10:00,108.55,108.81,108.51,108.81,90599.0,91.7413,91.9611,91.7075,91.9611,90599.0
2021-02-04 14:15:00,108.8,108.88,108.66,108.79,106522.0,91.9526,92.0202,91.8343,91.9442,106522.0
2021-02-04 14:20:00,108.79,108.82,108.42,108.51,119711.0,91.9442,91.9695,91.6315,91.7075,119711.0
2021-02-04 14:25:00,108.5,108.76,108.49,108.68,115702.0,91.6991,91.9188,91.6906,91.8512,115702.0
2021-02-04 14:30:00,108.69,108.69,108.33,108.52,87768.0,91.8597,91.8597,91.5554,91.716,87768.0
2021-02-04 14:35:00,108.52,108.76,108.47,108.54,83202.0,91.716,91.9188,91.6737,91.7329,83202.0
2021-02-04 14:40:00,108.53,108.78,108.52,108.67,82146.0,91.7244,91.9357,91.716,91.8428,82146.0
2021-02-04 14:45:00,108.66,108.75,108.42,108.45,57311.0,91.8343,91.9104,91.6315,91.6568,57311.0
2021-02-04 14:50:00,108.44,108.46,108.38,108.38,48640.0,91.6484,91.6653,91.5977,91.5977,48640.0
2021-02-04 14:55:00,108.4,108.54,108.38,108.53,68905.0,91.6146,91.7329,91.5977,91.7244,68905.0
2021-02-04 15:00:00,108.53,108.54,108.3,108.48,67518.0,91.7244,91.7329,91.53,91.6822,67518.0
2021-02-04 15:05:00,108.48,108.59,108.45,108.51,55997.0,91.6822,91.7751,91.6568,91.7075,55997.0
2021-02-04 15:10:00,108.51,108.53,108.41,108.41,53578.0,91.7075,91.7244,91.623,91.623,53578.0
2021-02-04 15:15:00,108.41,108.72,108.41,108.59,76494.0,91.623,91.885,91.623,91.7751,76494.0
2021-02-04 15:20:00,108.59,108.7,108.57,108.69,76803.0,91.7751,91.8681,91.7582,91.8597,76803.0
2021-02-04 15:25:00,108.71,108.77,108.56,108.56,47101.0,91.8766,91.9273,91.7498,91.7498,47101.0
2021-02-04 15:30:00,108.55,108.67,108.55,108.57,71317.0,91.7413,91.8428,91.7413,91.7582,71317.0
2021-02-04 15:35:00,108.57,108.7,108.54,108.58,76622.0,91.7582,91.8681,91.7329,91.7667,76622.0
2021-02-04 15:40:00,108.58,108.59,108.39,108.57,197531.0,91.7667,91.7751,91.6061,91.7582,197531.0
2021-02-04 15:45:00,108.57,108.73,108.56,108.7,179477.0,91.7582,91.8935,91.7498,91.8681,179477.0
2021-02-04 15:50:00,108.68,108.72,108.52,108.57,269675.0,91.8512,91.885,91.716,91.7582,269675.0
2021-02-04 15:55:00,108.57,108.72,108.45,108.52,428915.0,91.7582,91.885,91.6568,91.716,428915.0
2021-02-05 09:30:00,109.63,110.22,109.01,110.08,324109.0,92.6541,93.1527,92.1301,93.0344,324109.0
2021-02-05 09:35:00,110.06,110.27,109.63,109.78,111206.0,93.0175,93.195,92.6541,92.7809,111206.0
2021-02-05 09:40:00,109.77,109.9,109.45,109.61,100633.0,92.7724,92.8823,92.502,92.6372,100633.0
2021-02-05 09:45:00,109.61,110.17,109.6,110.05,138603.0,92.6372,93.1105,92.6287,93.0091,138603.0
2021-02-05 09:50:00,110.05,110.2,109.64,109.64,123479.0,93.0091,93.1358,92.6626,92.6626,123479.0
2021-02-05 09:55:00,109.66,109.8,109.18,109.2,137640.0,92.6795,92.7978,92.2738,92.2907,137640.0
2021-02-05 10:00:00,109.22,109.27,108.82,109.09,182528.0,92.3076,92.3498,91.9695,92.1977,182528.0
2021-02-05 10:05:00,109.11,109.16,108.7,108.74,72844.0,92.2146,92.2569,91.8681,91.9019,72844.0
2021-02-05 10:10:00,108.75,109.06,108.6,108.96,67994.0,91.9104,92.1724,91.7836,92.0878,67994.0
2021-02-05 10:15:00,108.95,109.2,108.93,109.07,46352.0,92.0794,92.2907,92.0625,92.1808,46352.0
2021-02-05 10:20:00,109.07,109.17,108.67,108.72,76542.0,92.1808,92.2653,91.8428,91.885,76542.0
2021-02-05 10:25:00,108.7,108.83,108.68,108.83,58152.0,91.8681,91.978,91.8512,91.978,58152.0
2021-02-05 10:30:00,108.83,109.2,108.82,109.15,29662.0,91.978,92.2907,91.9695,92.2484,29662.0
2021-02-05 10:35:00,109.16,109.22,109.03,109.05,36810.0,92.2569,92.3076,92.147,92.1639,36810.0
2021-02-05 10:40:00,109.06,109.11,108.93,109.04,28831.0,92.1724,92.2146,92.0625,92.1555,28831.0
2021-02-05 10:45:00,109.04,109.04,108.86,108.94,40187.0,92.1555,92.1555,92.0033,92.0709,40187.0
2021-02-05 10:50:00,108.92,109.08,108.74,108.83,45436.0,92.054,92.1893,91.9019,91.978,45436.0
2021-02-05 10:55:00,108.84,109.02,108.73,108.78,221791.0,91.9864,92.1386,91.8935,91.9357,221791.0
2021-02-05 11:00:00,108.79,108.94,108.7,108.8,46442.0,91.9442,92.0709,91.8681,91.9526,46442.0
2021-02-05 11:05:00,108.8,109.09,108.79,109.06,64142.0,91.9526,92.1977,91.9442,92.1724,64142.0
2021-02-05 11:10:00,109.05,109.06,108.85,108.98,29741.0,92.1639,92.1724,91.9949,92.1048,29741.0
2021-02-05 11:15:00,109.0,109.08,108.91,108.92,28604.0,92.1217,92.1893,92.0456,92.054,28604.0
2021-02-05 11:20:00,108.92,109.06,108.88,108.99,28132.0,92.054,92.1724,92.0202,92.1132,28132.0
2021-02-05 11:25:00,108.98,109.01,108.85,108.95,95020.0,92.1048,92.1301,91.9949,92.0794,95020.0
2021-02-05 11:30:00,108.97,109.15,108.92,108.93,50683.0,92.0963,92.2484,92.054,92.0625,50683.0
2021-02-05 11:35:00,108.94,109.09,108.9,109.07,77493.0,92.0709,92.1977,92.0371,92.1808,77493.0
2021-02-05 11:40:00,109.07,109.17,108.96,108.97,22206.0,92.1808,92.2653,92.0878,92.0963,22206.0
2021-02-05 11:45:00,108.97,109.09,108.95,109.05,34482.0,92.0963,92.1977,92.0794,92.1639,34482.0
2021-02-05 11:50:00,109.03,109.12,109.01,109.04,29862.0,92.147,92.2231,92.1301,92.1555,29862.0
2021-02-05 11:55:00,109.05,109.07,108.78,108.79,27808.0,92.1639,92.1808,91.9357,91.9442,27808.0
2021-02-05 12:00:00,108.8,108.96,108.79,108.94,39260.0,91.9526,92.0878,91.9442,92.0709,39260.0
2021-02-05 12:05:00,108.94,109.04,108.94,108.98,20783.0,92.0709,92.1555,92.0709,92.1048,20783.0
2021-02-05 12:10:00,108.98,109.06,108.89,109.02,29734.0,92.1048,92.1724,92.0287,92.1386,29734.0
2021-02-05 12:15:00,109.04,109.14,108.99,109.07,17246.0,92.1555,92.24,92.1132,92.1808,17246.0
2021-02-05 12:20:00,109.07,109.14,109.02,109.03,24692.0,92.1808,92.24,92.1386,92.147,24692.0
2021-02-05 12:25:00,109.02,109.12,109.01,109.12,17063.0,92.1386,92.2231,92.1301,92.2231,17063.0
2021-02-05 12:30:00,109.1,109.19,109.09,109.14,16160.0,92.2062,92.2822,92.1977,92.24,16160.0
2021-02-05 12:35:00,109.13,109.15,109.04,109.08,13350.0,92.2315,92.2484,92.1555,92.1893,13350.0
2021-02-05 12:40:00,109.08,109.2,109.05,109.11,28909.0,92.1893,92.2907,92.1639,92.2146,28909.0
2021-02-05 12:45:00,109.12,109.26,109.12,109.23,108950.0,92.2231,92.3414,92.2231,92.316,108950.0
2021-02-05 12:50:00,109.19,109.26,109.13,109.25,24149.0,92.2822,92.3414,92.2315,92.3329,24149.0
2021-02-05 12:55:00,109.26,109.43,109.22,109.43,40509.0,92.3414,92.4851,92.3076,92.4851,40509.0
2021-02-05 13:00:00,109.41,109.44,109.34,109.35,18861.0,92.4682,92.4935,92.409,92.4175,18861.0
2021-02-05 13:05:00,109.35,109.36,109.22,109.26,21622.0,92.4175,92.4259,92.3076,92.3414,21622.0
2021-02-05 13:10:00,109.26,109.28,109.13,109.15,26512.0,92.3414,92.3583,92.2315,92.2484,26512.0
2021-02-05 13:15:00,109.12,109.17,109.07,109.11,32080.0,92.2231,92.2653,92.1808,92.2146,32080.0
2021-02-05 13:20:00,109.1,109.21,108.94,108.97,44814.0,92.2062,92.2991,92.0709,92.0963,44814.0
2021-02-05 13:25:00,108.97,108.99,108.81,108.85,47797.0,92.0963,92.1132,91.9611,91.9949,47797.0
2021-02-05 13:30:00,108.85,108.98,108.81,108.89,20444.0,91.9949,92.1048,91.9611,92.0287,20444.0
2021-02-05 13:35:00,108.91,109.06,108.88,109.04,22732.0,92.0456,92.1724,92.0202,92.1555,22732.0
2021-02-05 13:40:00,109.02,109.03,108.87,108.91,18526.0,92.1386,92.147,92.0118,92.0456,18526.0
2021-02-05 13:45:00,108.92,108.99,108.9,108.9,12242.0,92.054,92.1132,92.0371,92.0371,12242.0
2021-02-05 13:50:00,108.88,108.97,108.87,108.93,23373.0,92.0202,92.0963,92.0118,92.0625,23373.0
2021-02-05 13:55:00,108.95,109.04,108.93,108.98,16845.0,92.0794,92.1555,92.0625,92.1048,16845.0
2021-02-05 14:00:00,108.98,109.01,108.9,108.91,22691.0,92.1048,92.1301,92.0371,92.0456,22691.0
2021-02-05 14:05:00,108.89,109.03,108.89,109.0,28878.0,92.0287,92.147,92.0287,92.1217,28878.0
2021-02-05 14:10:00,109.01,109.12,108.97,108.97,29780.0,92.1301,92.2231,92.0963,92.0963,29780.0
2021-02-05 14:15:00,108.96,108.98,108.85,108.93,34063.0,92.0878,92.1048,91.9949,92.0625,34063.0
2021-02-05 14:20:00,108.94,108.94,108.75,108.78,26117.0,92.0709,92.0709,91.9104,91.9357,26117.0
2021-02-05 14:25:00,108.77,108.86,108.76,108.86,18959.0,91.9273,92.0033,91.9188,92.0033,18959.0
2021-02-05 14:30:00,108.85,108.92,108.79,108.92,26339.0,91.9949,92.054,91.9442,92.054,26339.0
2021-02-05 14:35:00,108.93,108.99,108.88,108.98,17158.0,92.0625,92.1132,92.0202,92.1048,17158.0
2021-02-05 14:40:00,108.98,109.04,108.95,109.03,23085.0,92.1048,92.1555,92.0794,92.147,23085.0
2021-02-05 14:45:00,109.03,109.07,108.97,108.98,22898.0,92.147,92.1808,92.0963,92.1048,22898.0
2021-02-05 14:50:00,108.99,108.99,108.86,108.87,27704.0,92.1132,92.1132,92.0033,92.0118,27704.0
2021-02-05 14:55:00,108.86,108.89,108.77,108.8,25349.0,92.0033,92.0287,91.9273,91.9526,25349.0
2021-02-05 15:00:00,108.79,108.82,108.62,108.62,30022.0,91.9442,91.9695,91.8005,91.8005,30022.0
2021-02-05 15:05:00,108.62,108.74,108.59,108.62,36520.0,91.8005,91.9019,91.7751,91.8005,36520.0
2021-02-05 15:10:00,108.63,108.68,108.48,108.51,38580.0,91.8089,91.8512,91.6822,91.7075,38580.0
2021-02-05 15:15:00,108.51,108.61,108.44,108.44,61337.0,91.7075,91.792,91.6484,91.6484,61337.0
2021-02-05 15:20:00,108.45,108.63,108.45,108.6,40076.0,91.6568,91.8089,91.6568,91.7836,40076.0
2021-02-05 15:25:00,108.59,108.73,108.56,108.69,93031.0,91.7751,91.8935,91.7498,91.8597,93031.0
2021-02-05 15:30:00,108.7,108.84,108.67,108.8,65511.0,91.8681,91.9864,91.8428,91.9526,65511.0
2021-02-05 15:35:00,108.8,108.85,108.62,108.69,71898.0,91.9526,91.9949,91.8005,91.8597,71898.0
2021-02-05 15:40:00,108.68,108.71,108.53,108.61,46878.0,91.8512,91.8766,91.7244,91.792,46878.0
2021-02-05 15:45:00,108.63,108.72,108.61,108.62,65251.0,91.8089,91.885,91.792,91.8005,65251.0
2021-02-05 15:50:00,108.61,108.67,108.53,108.59,111385.0,91.792,91.8428,91.7244,91.7751,111385.0
2021-02-05 15:55:00,108.58,108.84,108.58,108.74,219211.0,91.7667,91.9864,91.7667,91.9019,219211.0
2021-02-08 09:30:00,108.93,108.98,107.4,107.4,263866.0,92.0625,92.1048,90.7694,90.7694,263866.0
2021-02-08 09:35:00,107.4,108.0,107.27,107.41,151423.0,90.7694,91.2765,90.6595,90.7779,151423.0
2021-02-08 09:40:00,107.4,107.51,106.86,106.95,143330.0,90.7694,90.8624,90.313,90.3891,143330.0
2021-02-08 09:45:00,106.95,107.44,106.91,107.34,137398.0,90.3891,90.8032,90.3553,90.7187,137398.0
2021-02-08 09:50:00,107.35,107.44,107.04,107.23,83673.0,90.7272,90.8032,90.4652,90.6257,83673.0
2021-02-08 09:55:00,107.21,107.29,107.0,107.04,98244.0,90.6088,90.6764,90.4313,90.4652,98244.0
2021-02-08 10:00:00,107.03,107.04,106.85,106.95,86797.0,90.4567,90.4652,90.3046,90.3891,86797.0
2021-02-08 10:05:00,106.93,106.93,106.72,106.77,82619.0,90.3722,90.3722,90.1947,90.237,82619.0
2021-02-08 10:10:00,106.77,107.0,106.63,106.65,92349.0,90.237,90.4313,90.1186,90.1355,92349.0
2021-02-08 10:15:00,106.67,106.74,106.62,106.72,106978.0,90.1524,90.2116,90.1102,90.1947,106978.0
2021-02-08 10:20:00,106.72,106.96,106.39,106.4,105973.0,90.1947,90.3975,89.9158,89.9243,105973.0
2021-02-08 10:25:00,106.41,106.7,106.34,106.5,108700.0,89.9327,90.1778,89.8735,90.0088,108700.0
2021-02-08 10:30:00,106.51,106.61,106.42,106.48,69092.0,90.0172,90.1017,89.9412,89.9919,69092.0
2021-02-08 10:35:00,106.48,106.56,106.25,106.43,72005.0,89.9919,90.0595,89.7975,89.9496,72005.0
2021-02-08 10:40:00,106.45,106.5,106.36,106.47,80448.0,89.9665,90.0088,89.8904,89.9834,80448.0
2021-02-08 10:45:00,106.48,106.72,106.44,106.63,63729.0,89.9919,90.1947,89.9581,90.1186,63729.0
2021-02-08 10:50:00,106.64,106.7,106.51,106.6,87764.0,90.1271,90.1778,90.0172,90.0933,87764.0
2021-02-08 10:55:00,106.59,106.61,106.32,106.37,79606.0,90.0848,90.1017,89.8566,89.8989,79606.0
2021-02-08 11:00:00,106.38,106.44,106.25,106.38,81415.0,89.9074,89.9581,89.7975,89.9074,81415.0
2021-02-08 11:05:00,106.38,106.43,106.1,106.12,104354.0,89.9074,89.9496,89.6707,89.6876,104354.0
2021-02-08 11:10:00,106.1,106.1,105.81,105.89,140984.0,89.6707,89.6707,89.4256,89.4932,140984.0
2021-02-08 11:15:00,105.89,106.09,105.86,105.99,91563.0,89.4932,89.6623,89.4679,89.5777,91563.0
2021-02-08 11:20:00,105.99,106.25,105.81,106.13,164118.0,89.5777,89.7975,89.4256,89.6961,164118.0
2021-02-08 11:25:00,106.13,106.34,106.0,106.34,82976.0,89.6961,89.8735,89.5862,89.8735,82976.0
2021-02-08 11:30:00,106.35,106.48,106.11,106.17,90788.0,89.882,89.9919,89.6792,89.7299,90788.0
2021-02-08 11:35:00,106.18,106.18,105.91,105.97,67050.0,89.7383,89.7383,89.5101,89.5608,67050.0
2021-02-08 11:40:00,105.97,106.18,105.9,106.08,67241.0,89.5608,89.7383,89.5017,89.6538,67241.0
2021-02-08 11:45:00,106.07,106.15,105.99,106.09,78543.0,89.6454,89.713,89.5777,89.6623,78543.0
2021-02-08 11:50:00,106.09,106.21,106.02,106.02,60815.0,89.6623,89.7637,89.6031,89.6031,60815.0
2021-02-08 11:55:00,106.04,106.15,105.95,106.04,87428.0,89.62,89.713,89.5439,89.62,87428.0
2021-02-08 12:00:00,106.05,106.14,105.98,106.13,54669.0,89.6285,89.7045,89.5693,89.6961,54669.0
2021-02-08 12:05:00,106.14,106.24,106.12,106.17,39945.0,89.7045,89.789,89.6876,89.7299,39945.0
2021-02-08 12:10:00,106.16,106.34,106.16,106.3,64070.0,89.7214,89.8735,89.7214,89.8397,64070.0
2021-02-08 12:15:00,106.3,106.39,106.28,106.34,49034.0,89.8397,89.9158,89.8228,89.8735,49034.0
2021-02-08 12:20:00,106.34,106.36,106.22,106.23,48510.0,89.8735,89.8904,89.7721,89.7806,48510.0
2021-02-08 12:25:00,106.22,106.31,106.15,106.31,42990.0,89.7721,89.8482,89.713,89.8482,42990.0
2021-02-08 12:30:00,106.29,106.35,106.07,106.07,38074.0,89.8313,89.882,89.6454,89.6454,38074.0
2021-02-08 12:35:00,106.09,106.2,106.09,106.14,46927.0,89.6623,89.7552,89.6623,89.7045,46927.0
2021-02-08 12:40:00,106.14,106.15,106.04,106.08,64829.0,89.7045,89.713,89.62,89.6538,64829.0
2021-02-08 12:45:00,106.08,106.22,106.05,106.16,50867.0,89.6538,89.7721,89.6285,89.7214,50867.0
2021-02-08 12:50:00,106.17,106.27,106.07,106.25,67654.0,89.7299,89.8144,89.6454,89.7975,67654.0
2021-02-08 12:55:00,106.25,106.26,106.08,106.11,66125.0,89.7975,89.8059,89.6538,89.6792,66125.0
2021-02-08 13:00:00,106.08,106.14,105.99,106.05,61583.0,89.6538,89.7045,89.5777,89.6285,61583.0
2021-02-08 13:05:00,106.05,106.2,105.95,106.18,42247.0,89.6285,89.7552,89.5439,89.7383,42247.0
2021-02-08 13:10:00,106.19,106.36,106.13,106.31,42311.0,89.7468,89.8904,89.6961,89.8482,42311.0
2021-02-08 13:15:00,106.3,106.37,106.24,106.35,36337.0,89.8397,89.8989,89.789,89.882,36337.0
2021-02-08 13:20:00,106.33,106.42,106.3,106.37,38233.0,89.8651,89.9412,89.8397,89.8989,38233.0
2021-02-08 13:25:00,106.37,106.5,106.24,106.28,55927.0,89.8989,90.0088,89.789,89.8228,55927.0
2021-02-08 13:30:00,106.3,106.32,106.17,106.25,38541.0,89.8397,89.8566,89.7299,89.7975,38541.0
2021-02-08 13:35:00,106.25,106.29,106.17,106.2,43050.0,89.7975,89.8313,89.7299,89.7552,43050.0
2021-02-08 13:40:00,106.22,106.23,106.1,106.15,40902.0,89.7721,89.7806,89.6707,89.713,40902.0
2021-02-08 13:45:00,106.15,106.25,106.15,106.22,35308.0,89.713,89.7975,89.713,89.7721,35308.0
2021-02-08 13:50:00,106.24,106.25,106.01,106.04,49165.0,89.789,89.7975,89.5946,89.62,49165.0
2021-02-08 13:55:00,106.05,106.32,106.0,106.27,58482.0,89.6285,89.8566,89.5862,89.8144,58482.0
2021-02-08 14:00:00,106.29,106.29,106.07,106.09,48292.0,89.8313,89.8313,89.6454,89.6623,48292.0
2021-02-08 14:05:00,106.09,106.17,106.03,106.04,51512.0,89.6623,89.7299,89.6115,89.62,51512.0
2021-02-08 14:10:00,106.04,106.4,106.04,106.37,47382.0,89.62,89.9243,89.62,89.8989,47382.0
2021-02-08 14:15:00,106.38,106.49,106.26,106.4,62894.0,89.9074,90.0003,89.8059,89.9243,62894.0
2021-02-08 14:20:00,106.4,106.53,106.34,106.38,39874.0,89.9243,90.0341,89.8735,89.9074,39874.0
2021-02-08 14:25:00,106.35,106.48,106.32,106.45,38017.0,89.882,89.9919,89.8566,89.9665,38017.0
2021-02-08 14:30:00,106.44,106.68,106.41,106.57,41853.0,89.9581,90.1609,89.9327,90.0679,41853.0
2021-02-08 14:35:00,106.57,106.63,106.55,106.59,37101.0,90.0679,90.1186,90.051,90.0848,37101.0
2021-02-08 14:40:00,106.6,106.76,106.6,106.74,80221.0,90.0933,90.2285,90.0933,90.2116,80221.0
2021-02-08 14:45:00,106.73,106.77,106.62,106.66,53586.0,90.2032,90.237,90.1102,90.144,53586.0
2021-02-08 14:50:00,106.67,106.76,106.6,106.66,34904.0,90.1524,90.2285,90.0933,90.144,34904.0
2021-02-08 14:55:00,106.68,106.69,106.59,106.63,41736.0,90.1609,90.1694,90.0848,90.1186,41736.0
2021-02-08 15:00:00,106.62,106.63,106.51,106.56,41615.0,90.1102,90.1186,90.0172,90.0595,41615.0
2021-02-08 15:05:00,106.56,106.68,106.51,106.67,45148.0,90.0595,90.1609,90.0172,90.1524,45148.0
2021-02-08 15:10:00,106.67,106.85,106.64,106.79,44128.0,90.1524,90.3046,90.1271,90.2539,44128.0
2021-02-08 15:15:00,106.81,106.81,106.67,106.7,27307.0,90.2708,90.2708,90.1524,90.1778,27307.0
2021-02-08 15:20:00,106.7,106.77,106.67,106.75,35593.0,90.1778,90.237,90.1524,90.2201,35593.0
2021-02-08 15:25:00,106.75,106.82,106.74,106.82,43910.0,90.2201,90.2792,90.2116,90.2792,43910.0
2021-02-08 15:30:00,106.82,106.94,106.76,106.83,92173.0,90.2792,90.3806,90.2285,90.2877,92173.0
2021-02-08 15:35:00,106.82,106.92,106.76,106.76,46472.0,90.2792,90.3637,90.2285,90.2285,46472.0
2021-02-08 15:40:00,106.76,106.77,106.51,106.59,82398.0,90.2285,90.237,90.0172,90.0848,82398.0
2021-02-08 15:45:00,106.59,106.75,106.57,106.67,86501.0,90.0848,90.2201,90.0679,90.1524,86501.0
2021-02-08 15:50:00,106.67,106.67,106.36,106.5,241690.0,90.1524,90.1524,89.8904,90.0088,241690.0
2021-02-08 15:55:00,106.5,106.92,106.41,106.86,609067.0,90.0088,90.3637,89.9327,90.313,609067.0
2021-02-09 09:30:00,106.0,106.24,105.72,106.02,205779.0,89.5862,89.789,89.3496,89.6031,205779.0
2021-02-09 09:35:00,106.07,106.39,106.06,106.34,131500.0,89.6454,89.9158,89.6369,89.8735,131500.0
2021-02-09 09:40:00,106.37,106.43,105.96,106.39,72600.0,89.8989,89.9496,89.5524,89.9158,72600.0
2021-02-09 09:45:00,106.39,106.5,106.01,106.05,49775.0,89.9158,90.0088,89.5946,89.6285,49775.0
2021-02-09 09:50:00,106.04,106.2,105.94,106.12,62506.0,89.62,89.7552,89.5355,89.6876,62506.0
2021-02-09 09:55:00,106.1,106.1,105.73,105.76,76295.0,89.6707,89.6707,89.358,89.3834,76295.0
2021-02-09 10:00:00,105.78,105.83,105.51,105.69,102079.0,89.4003,89.4425,89.1721,89.3242,102079.0
2021-02-09 10:05:00,105.7,105.73,105.53,105.53,57271.0,89.3326,89.358,89.189,89.189,57271.0
2021-02-09 10:10:00,105.54,105.56,105.36,105.43,71041.0,89.1974,89.2143,89.0453,89.1045,71041.0
2021-02-09 10:15:00,105.46,105.49,105.36,105.37,41826.0,89.1298,89.1552,89.0453,89.0537,41826.0
2021-02-09 10:20:00,105.36,105.41,105.24,105.29,70320.0,89.0453,89.0876,88.9439,88.9861,70320.0
2021-02-09 10:25:00,105.29,105.54,105.28,105.44,62380.0,88.9861,89.1974,88.9777,89.1129,62380.0
2021-02-09 10:30:00,105.44,105.68,105.42,105.6,56446.0,89.1129,89.3157,89.096,89.2481,56446.0
2021-02-09 10:35:00,105.59,105.73,105.51,105.6,71477.0,89.2397,89.358,89.1721,89.2481,71477.0
2021-02-09 10:40:00,105.61,105.65,105.43,105.58,91791.0,89.2566,89.2904,89.1045,89.2312,91791.0
2021-02-09 10:45:00,105.63,105.79,105.6,105.65,59417.0,89.2735,89.4087,89.2481,89.2904,59417.0
2021-02-09 10:50:00,105.64,105.66,105.52,105.63,27242.0,89.2819,89.2988,89.1805,89.2735,27242.0
2021-02-09 10:55:00,105.6,105.79,105.57,105.72,28587.0,89.2481,89.4087,89.2228,89.3496,28587.0
2021-02-09 11:00:00,105.72,105.84,105.66,105.72,29052.0,89.3496,89.451,89.2988,89.3496,29052.0
2021-02-09 11:05:00,105.73,105.74,105.58,105.73,32646.0,89.358,89.3665,89.2312,89.358,32646.0
2021-02-09 11:10:00,105.75,105.89,105.72,105.82,24993.0,89.3749,89.4932,89.3496,89.4341,24993.0
2021-02-09 11:15:00,105.82,105.91,105.8,105.8,26262.0,89.4341,89.5101,89.4172,89.4172,26262.0
2021-02-09 11:20:00,105.81,105.84,105.76,105.83,27037.0,89.4256,89.451,89.3834,89.4425,27037.0
2021-02-09 11:25:00,105.82,105.93,105.77,105.77,28457.0,89.4341,89.527,89.3918,89.3918,28457.0
2021-02-09 11:30:00,105.76,105.77,105.55,105.62,35396.0,89.3834,89.3918,89.2059,89.265,35396.0
2021-02-09 11:35:00,105.62,105.65,105.54,105.55,20188.0,89.265,89.2904,89.1974,89.2059,20188.0
2021-02-09 11:40:00,105.54,105.65,105.54,105.59,20976.0,89.1974,89.2904,89.1974,89.2397,20976.0
2021-02-09 11:45:00,105.59,105.8,105.59,105.79,31760.0,89.2397,89.4172,89.2397,89.4087,31760.0
2021-02-09 11:50:00,105.78,105.78,105.64,105.72,26724.0,89.4003,89.4003,89.2819,89.3496,26724.0
2021-02-09 11:55:00,105.72,105.75,105.57,105.62,28106.0,89.3496,89.3749,89.2228,89.265,28106.0
2021-02-09 12:00:00,105.65,105.76,105.63,105.74,42289.0,89.2904,89.3834,89.2735,89.3665,42289.0
2021-02-09 12:05:00,105.74,105.82,105.68,105.79,30120.0,89.3665,89.4341,89.3157,89.4087,30120.0
2021-02-09 12:10:00,105.79,105.86,105.73,105.78,22401.0,89.4087,89.4679,89.358,89.4003,22401.0
2021-02-09 12:15:00,105.79,105.81,105.75,105.79,18691.0,89.4087,89.4256,89.3749,89.4087,18691.0
2021-02-09 12:20:00,105.78,105.85,105.76,105.84,28990.0,89.4003,89.4594,89.3834,89.451,28990.0
2021-02-09 12:25:00,105.84,105.85,105.63,105.63,25562.0,89.451,89.4594,89.2735,89.2735,25562.0
2021-02-09 12:30:00,105.63,105.67,105.59,105.59,34594.0,89.2735,89.3073,89.2397,89.2397,34594.0
2021-02-09 12:35:00,105.59,105.61,105.55,105.58,50892.0,89.2397,89.2566,89.2059,89.2312,50892.0
2021-02-09 12:40:00,105.58,105.66,105.5,105.65,37134.0,89.2312,89.2988,89.1636,89.2904,37134.0
2021-02-09 12:45:00,105.66,105.71,105.56,105.71,19964.0,89.2988,89.3411,89.2143,89.3411,19964.0
2021-02-09 12:50:00,105.7,105.74,105.67,105.74,20565.0,89.3326,89.3665,89.3073,89.3665,20565.0
2021-02-09 12:55:00,105.74,105.75,105.6,105.61,23162.0,89.3665,89.3749,89.2481,89.2566,23162.0
2021-02-09 13:00:00,105.63,105.65,105.56,105.58,21921.0,89.2735,89.2904,89.2143,89.2312,21921.0
2021-02-09 13:05:00,105.59,105.73,105.57,105.67,22560.0,89.2397,89.358,89.2228,89.3073,22560.0
2021-02-09 13:10:00,105.67,105.67,105.59,105.62,13624.0,89.3073,89.3073,89.2397,89.265,13624.0
2021-02-09 13:15:00,105.62,105.64,105.48,105.51,31342.0,89.265,89.2819,89.1467,89.1721,31342.0
2021-02-09 13:20:00,105.51,105.55,105.49,105.51,24942.0,89.1721,89.2059,89.1552,89.1721,24942.0
2021-02-09 13:25:00,105.51,105.51,105.45,105.5,27971.0,89.1721,89.1721,89.1214,89.1636,27971.0
2021-02-09 13:30:00,105.51,105.56,105.47,105.52,33738.0,89.1721,89.2143,89.1383,89.1805,33738.0
2021-02-09 13:35:00,105.52,105.56,105.49,105.51,24036.0,89.1805,89.2143,89.1552,89.1721,24036.0
2021-02-09 13:40:00,105.51,105.55,105.44,105.5,21270.0,89.1721,89.2059,89.1129,89.1636,21270.0
2021-02-09 13:45:00,105.5,105.54,105.41,105.42,39143.0,89.1636,89.1974,89.0876,89.096,39143.0
2021-02-09 13:50:00,105.43,105.44,105.35,105.39,25389.0,89.1045,89.1129,89.0368,89.0707,25389.0
2021-02-09 13:55:00,105.39,105.62,105.31,105.5,45812.0,89.0707,89.265,89.003,89.1636,45812.0
2021-02-09 14:00:00,105.48,105.54,105.47,105.51,24853.0,89.1467,89.1974,89.1383,89.1721,24853.0
2021-02-09 14:05:00,105.5,105.53,105.37,105.44,22257.0,89.1636,89.189,89.0537,89.1129,22257.0
2021-02-09 14:10:00,105.43,105.48,105.34,105.39,28641.0,89.1045,89.1467,89.0284,89.0707,28641.0
2021-02-09 14:15:00,105.4,105.42,105.34,105.42,18176.0,89.0791,89.096,89.0284,89.096,18176.0
2021-02-09 14:20:00,105.42,105.45,105.37,105.41,28323.0,89.096,89.1214,89.0537,89.0876,28323.0
2021-02-09 14:25:00,105.41,105.48,105.41,105.47,25354.0,89.0876,89.1467,89.0876,89.1383,25354.0
2021-02-09 14:30:00,105.44,105.48,105.4,105.42,31838.0,89.1129,89.1467,89.0791,89.096,31838.0
2021-02-09 14:35:00,105.42,105.54,105.34,105.45,46903.0,89.096,89.1974,89.0284,89.1214,46903.0
2021-02-09 14:40:00,105.44,105.45,105.32,105.39,33786.0,89.1129,89.1214,89.0115,89.0707,33786.0
2021-02-09 14:45:00,105.38,105.39,105.25,105.28,48109.0,89.0622,89.0707,88.9523,88.9777,48109.0
2021-02-09 14:50:00,105.28,105.31,105.16,105.23,56528.0,88.9777,89.003,88.8763,88.9354,56528.0
2021-02-09 14:55:00,105.23,105.3,105.18,105.26,44710.0,88.9354,88.9946,88.8932,88.9608,44710.0
2021-02-09 15:00:00,105.27,105.3,105.16,105.28,48163.0,88.9692,88.9946,88.8763,88.9777,48163.0
2021-02-09 15:05:00,105.26,105.3,105.2,105.21,59329.0,88.9608,88.9946,88.9101,88.9185,59329.0
2021-02-09 15:10:00,105.23,105.42,105.22,105.29,53700.0,88.9354,89.096,88.927,88.9861,53700.0
2021-02-09 15:15:00,105.3,105.37,105.26,105.28,38009.0,88.9946,89.0537,88.9608,88.9777,38009.0
2021-02-09 15:20:00,105.29,105.3,105.11,105.19,92554.0,88.9861,88.9946,88.834,88.9016,92554.0
2021-02-09 15:25:00,105.18,105.23,105.14,105.16,58093.0,88.8932,88.9354,88.8594,88.8763,58093.0
2021-02-09 15:30:00,105.17,105.31,105.15,105.24,52530.0,88.8847,89.003,88.8678,88.9439,52530.0
2021-02-09 15:35:00,105.24,105.32,105.23,105.3,55582.0,88.9439,89.0115,88.9354,88.9946,55582.0
2021-02-09 15:40:00,105.3,105.3,105.22,105.29,64942.0,88.9946,88.9946,88.927,88.9861,64942.0
2021-02-09 15:45:00,105.29,105.35,105.22,105.23,102060.0,88.9861,89.0368,88.927,88.9354,102060.0
2021-02-09 15:50:00,105.23,105.32,105.21,105.28,117535.0,88.9354,89.0115,88.9185,88.9777,117535.0
2021-02-09 15:55:00,105.29,105.4,105.29,105.37,151438.0,88.9861,89.0791,88.9861,89.0537,151438.0
2021-02-10 09:30:00,105.98,106.13,105.31,105.42,231069.0,89.5693,89.6961,89.003,89.096,231069.0
2021-02-10 09:35:00,105.37,105.73,105.21,105.71,121969.0,89.0537,89.358,88.9185,89.3411,121969.0
2021-02-10 09:40:00,105.74,105.9,105.36,105.42,100572.0,89.3665,89.5017,89.0453,89.096,100572.0
2021-02-10 09:45:00,105.4,105.42,104.9,105.05,142997.0,89.0791,89.096,88.6565,88.7833,142997.0
2021-02-10 09:50:00,105.05,105.26,104.98,105.01,80435.0,88.7833,88.9608,88.7241,88.7495,80435.0
2021-02-10 09:55:00,104.98,105.13,104.91,105.08,45807.0,88.7241,88.8509,88.665,88.8087,45807.0
2021-02-10 10:00:00,105.09,105.13,104.9,104.94,74622.0,88.8171,88.8509,88.6565,88.6903,74622.0
2021-02-10 10:05:00,104.96,105.18,104.93,104.96,53056.0,88.7072,88.8932,88.6819,88.7072,53056.0
2021-02-10 10:10:00,104.97,105.01,104.79,104.8,77870.0,88.7157,88.7495,88.5636,88.572,77870.0
2021-02-10 10:15:00,104.8,104.98,104.65,104.83,248110.0,88.572,88.7241,88.4452,88.5974,248110.0
2021-02-10 10:20:00,104.81,104.81,104.44,104.5,108410.0,88.5805,88.5805,88.2678,88.3185,108410.0
2021-02-10 10:25:00,104.48,104.59,104.41,104.45,67241.0,88.3016,88.3945,88.2424,88.2762,67241.0
2021-02-10 10:30:00,104.45,104.58,104.12,104.2,121783.0,88.2762,88.3861,87.9973,88.0649,121783.0
2021-02-10 10:35:00,104.19,104.39,104.09,104.19,137431.0,88.0565,88.2255,87.972,88.0565,137431.0
2021-02-10 10:40:00,104.15,104.22,103.72,103.75,145138.0,88.0227,88.0818,87.6592,87.6846,145138.0
2021-02-10 10:45:00,103.76,104.23,103.74,104.01,119227.0,87.6931,88.0903,87.6761,87.9043,119227.0
2021-02-10 10:50:00,104.02,104.39,103.98,104.38,55361.0,87.9128,88.2255,87.879,88.217,55361.0
2021-02-10 10:55:00,104.38,104.56,104.35,104.52,159970.0,88.217,88.3692,88.1917,88.3354,159970.0
2021-02-10 11:00:00,104.53,104.74,104.38,104.59,93927.0,88.3438,88.5213,88.217,88.3945,93927.0
2021-02-10 11:05:00,104.6,104.8,104.51,104.77,70628.0,88.403,88.572,88.3269,88.5467,70628.0
2021-02-10 11:10:00,104.76,104.89,104.56,104.58,95710.0,88.5382,88.6481,88.3692,88.3861,95710.0
2021-02-10 11:15:00,104.57,104.7,104.45,104.59,44081.0,88.3776,88.4875,88.2762,88.3945,44081.0
2021-02-10 11:20:00,104.6,104.62,104.45,104.52,37698.0,88.403,88.4199,88.2762,88.3354,37698.0
2021-02-10 11:25:00,104.53,104.6,104.43,104.44,68782.0,88.3438,88.403,88.2593,88.2678,68782.0
2021-02-10 11:30:00,104.45,104.46,104.27,104.38,54659.0,88.2762,88.2847,88.1241,88.217,54659.0
2021-02-10 11:35:00,104.38,104.47,104.33,104.44,34099.0,88.217,88.2931,88.1748,88.2678,34099.0
2021-02-10 11:40:00,104.42,104.51,104.32,104.43,44955.0,88.2509,88.3269,88.1663,88.2593,44955.0
2021-02-10 11:45:00,104.42,104.66,104.41,104.58,39596.0,88.2509,88.4537,88.2424,88.3861,39596.0
2021-02-10 11:50:00,104.58,104.61,104.42,104.54,25886.0,88.3861,88.4114,88.2509,88.3523,25886.0
2021-02-10 11:55:00,104.54,104.55,104.39,104.4,19676.0,88.3523,88.3607,88.2255,88.234,19676.0
2021-02-10 12:00:00,104.4,104.42,104.26,104.29,41810.0,88.234,88.2509,88.1156,88.141,41810.0
2021-02-10 12:05:00,104.29,104.33,104.2,104.21,43430.0,88.141,88.1748,88.0649,88.0734,43430.0
2021-02-10 12:10:00,104.21,104.43,104.16,104.4,36203.0,88.0734,88.2593,88.0311,88.234,36203.0
2021-02-10 12:15:00,104.4,104.47,104.36,104.41,24884.0,88.234,88.2931,88.2001,88.2424,24884.0
2021-02-10 12:20:00,104.41,104.42,104.25,104.29,56298.0,88.2424,88.2509,88.1072,88.141,56298.0
2021-02-10 12:25:00,104.28,104.41,104.26,104.38,28223.0,88.1325,88.2424,88.1156,88.217,28223.0
2021-02-10 12:30:00,104.39,104.4,104.24,104.28,68626.0,88.2255,88.234,88.0987,88.1325,68626.0
2021-02-10 12:35:00,104.27,104.32,104.17,104.2,93196.0,88.1241,88.1663,88.0396,88.0649,93196.0
2021-02-10 12:40:00,104.2,104.42,104.15,104.38,39267.0,88.0649,88.2509,88.0227,88.217,39267.0
2021-02-10 12:45:00,104.38,104.51,104.29,104.5,21489.0,88.217,88.3269,88.141,88.3185,21489.0
2021-02-10 12:50:00,104.5,104.6,104.47,104.49,28139.0,88.3185,88.403,88.2931,88.31,28139.0
2021-02-10 12:55:00,104.48,104.52,104.4,104.42,18025.0,88.3016,88.3354,88.234,88.2509,18025.0
2021-02-10 13:00:00,104.41,104.42,104.32,104.38,21238.0,88.2424,88.2509,88.1663,88.217,21238.0
2021-02-10 13:05:00,104.38,104.46,104.34,104.37,22704.0,88.217,88.2847,88.1832,88.2086,22704.0
2021-02-10 13:10:00,104.37,104.37,104.28,104.34,18541.0,88.2086,88.2086,88.1325,88.1832,18541.0
2021-02-10 13:15:00,104.36,104.45,104.33,104.44,13758.0,88.2001,88.2762,88.1748,88.2678,13758.0
2021-02-10 13:20:00,104.42,104.5,104.4,104.5,13302.0,88.2509,88.3185,88.234,88.3185,13302.0
2021-02-10 13:25:00,104.48,104.51,104.36,104.37,22773.0,88.3016,88.3269,88.2001,88.2086,22773.0
2021-02-10 13:30:00,104.38,104.48,104.35,104.36,30566.0,88.217,88.3016,88.1917,88.2001,30566.0
2021-02-10 13:35:00,104.37,104.41,104.34,104.4,19710.0,88.2086,88.2424,88.1832,88.234,19710.0
2021-02-10 13:40:00,104.4,104.52,104.39,104.43,23491.0,88.234,88.3354,88.2255,88.2593,23491.0
2021-02-10 13:45:00,104.44,104.47,104.23,104.26,20831.0,88.2678,88.2931,88.0903,88.1156,20831.0
2021-02-10 13:50:00,104.27,104.35,104.23,104.33,35584.0,88.1241,88.1917,88.0903,88.1748,35584.0
2021-02-10 13:55:00,104.33,104.42,104.32,104.37,19863.0,88.1748,88.2509,88.1663,88.2086,19863.0
2021-02-10 14:00:00,104.35,104.41,104.29,104.34,41226.0,88.1917,88.2424,88.141,88.1832,41226.0
2021-02-10 14:05:00,104.34,104.37,104.24,104.34,21577.0,88.1832,88.2086,88.0987,88.1832,21577.0
2021-02-10 14:10:00,104.35,104.37,104.27,104.28,15529.0,88.1917,88.2086,88.1241,88.1325,15529.0
2021-02-10 14:15:00,104.28,104.33,104.25,104.32,14077.0,88.1325,88.1748,88.1072,88.1663,14077.0
2021-02-10 14:20:00,104.33,104.33,104.25,104.3,20578.0,88.1748,88.1748,88.1072,88.1494,20578.0
2021-02-10 14:25:00,104.29,104.39,104.24,104.35,25243.0,88.141,88.2255,88.0987,88.1917,25243.0
2021-02-10 14:30:00,104.36,104.42,104.28,104.39,45892.0,88.2001,88.2509,88.1325,88.2255,45892.0
2021-02-10 14:35:00,104.39,104.4,104.26,104.26,22672.0,88.2255,88.234,88.1156,88.1156,22672.0
2021-02-10 14:40:00,104.27,104.4,104.27,104.35,19548.0,88.1241,88.234,88.1241,88.1917,19548.0
2021-02-10 14:45:00,104.35,104.35,104.24,104.32,32028.0,88.1917,88.1917,88.0987,88.1663,32028.0
2021-02-10 14:50:00,104.3,104.42,104.3,104.33,23345.0,88.1494,88.2509,88.1494,88.1748,23345.0
2021-02-10 14:55:00,104.33,104.36,104.23,104.26,37139.0,88.1748,88.2001,88.0903,88.1156,37139.0
2021-02-10 15:00:00,104.26,104.42,104.26,104.42,52101.0,88.1156,88.2509,88.1156,88.2509,52101.0
2021-02-10 15:05:00,104.41,104.41,104.25,104.27,53921.0,88.2424,88.2424,88.1072,88.1241,53921.0
2021-02-10 15:10:00,104.27,104.34,104.26,104.31,45645.0,88.1241,88.1832,88.1156,88.1579,45645.0
2021-02-10 15:15:00,104.31,104.34,104.22,104.34,90357.0,88.1579,88.1832,88.0818,88.1832,90357.0
2021-02-10 15:20:00,104.33,104.34,104.25,104.27,81605.0,88.1748,88.1832,88.1072,88.1241,81605.0
2021-02-10 15:25:00,104.27,104.28,104.22,104.22,64795.0,88.1241,88.1325,88.0818,88.0818,64795.0
2021-02-10 15:30:00,104.23,104.23,103.97,103.99,135442.0,88.0903,88.0903,87.8705,87.8874,135442.0
2021-02-10 15:35:00,104.0,104.02,103.84,103.84,136663.0,87.8959,87.9128,87.7607,87.7607,136663.0
2021-02-10 15:40:00,103.86,103.92,103.74,103.77,114888.0,87.7776,87.8283,87.6761,87.7015,114888.0
2021-02-10 15:45:00,103.77,103.99,103.76,103.91,90519.0,87.7015,87.8874,87.6931,87.8198,90519.0
2021-02-10 15:50:00,103.89,104.0,103.85,103.95,89799.0,87.8029,87.8959,87.7691,87.8536,89799.0
2021-02-10 15:55:00,103.95,104.12,103.91,104.05,301500.0,87.8536,87.9973,87.8198,87.9381,301500.0
2021-02-11 09:30:00,104.57,104.58,103.91,104.56,176987.0,88.3776,88.3861,87.8198,88.3692,176987.0
2021-02-11 09:35:00,104.57,104.68,104.48,104.51,76200.0,88.3776,88.4706,88.3016,88.3269,76200.0
2021-02-11 09:40:00,104.53,104.53,104.1,104.17,107992.0,88.3438,88.3438,87.9804,88.0396,107992.0
2021-02-11 09:45:00,104.15,104.28,104.12,104.21,53245.0,88.0227,88.1325,87.9973,88.0734,53245.0
2021-02-11 09:50:00,104.2,104.2,103.96,103.96,64240.0,88.0649,88.0649,87.8621,87.8621,64240.0
2021-02-11 09:55:00,103.98,104.01,103.76,103.83,74590.0,87.879,87.9043,87.6931,87.7522,74590.0
2021-02-11 10:00:00,103.84,104.05,103.8,103.96,58927.0,87.7607,87.9381,87.7269,87.8621,58927.0
2021-02-11 10:05:00,103.96,104.09,103.89,103.91,90622.0,87.8621,87.972,87.8029,87.8198,90622.0
2021-02-11 10:10:00,103.9,103.98,103.8,103.84,75257.0,87.8114,87.879,87.7269,87.7607,75257.0
2021-02-11 10:15:00,103.85,103.89,103.8,103.85,32568.0,87.7691,87.8029,87.7269,87.7691,32568.0
2021-02-11 10:20:00,103.84,103.9,103.78,103.83,62708.0,87.7607,87.8114,87.71,87.7522,62708.0
2021-02-11 10:25:00,103.81,103.95,103.59,103.95,105633.0,87.7353,87.8536,87.5494,87.8536,105633.0
2021-02-11 10:30:00,103.95,103.96,103.82,103.91,24561.0,87.8536,87.8621,87.7438,87.8198,24561.0
2021-02-11 10:35:00,103.94,104.05,103.93,104.04,28128.0,87.8452,87.9381,87.8367,87.9297,28128.0
2021-02-11 10:40:00,104.03,104.08,103.92,103.95,84450.0,87.9212,87.9635,87.8283,87.8536,84450.0
2021-02-11 10:45:00,103.97,104.14,103.96,104.1,46846.0,87.8705,88.0142,87.8621,87.9804,46846.0
2021-02-11 10:50:00,104.12,104.29,104.1,104.26,33316.0,87.9973,88.141,87.9804,88.1156,33316.0
2021-02-11 10:55:00,104.23,104.38,104.12,104.14,38809.0,88.0903,88.217,87.9973,88.0142,38809.0
2021-02-11 11:00:00,104.18,104.34,104.0,104.31,34112.0,88.048,88.1832,87.8959,88.1579,34112.0
2021-02-11 11:05:00,104.3,104.4,104.21,104.4,28689.0,88.1494,88.234,88.0734,88.234,28689.0
2021-02-11 11:10:00,104.42,104.42,104.09,104.13,48381.0,88.2509,88.2509,87.972,88.0058,48381.0
2021-02-11 11:15:00,104.11,104.19,103.98,104.04,37647.0,87.9889,88.0565,87.879,87.9297,37647.0
2021-02-11 11:20:00,104.04,104.07,104.01,104.04,19518.0,87.9297,87.955,87.9043,87.9297,19518.0
2021-02-11 11:25:00,104.04,104.05,103.85,103.91,29135.0,87.9297,87.9381,87.7691,87.8198,29135.0
2021-02-11 11:30:00,103.92,103.97,103.87,103.92,15538.0,87.8283,87.8705,87.786,87.8283,15538.0
2021-02-11 11:35:00,103.95,103.97,103.85,103.87,15956.0,87.8536,87.8705,87.7691,87.786,15956.0
2021-02-11 11:40:00,103.85,103.92,103.82,103.84,21406.0,87.7691,87.8283,87.7438,87.7607,21406.0
2021-02-11 11:45:00,103.82,103.92,103.77,103.86,25043.0,87.7438,87.8283,87.7015,87.7776,25043.0
2021-02-11 11:50:00,103.87,103.94,103.86,103.91,17207.0,87.786,87.8452,87.7776,87.8198,17207.0
2021-02-11 11:55:00,103.92,103.93,103.85,103.89,19201.0,87.8283,87.8367,87.7691,87.8029,19201.0
2021-02-11 12:00:00,103.86,103.92,103.86,103.92,12615.0,87.7776,87.8283,87.7776,87.8283,12615.0
2021-02-11 12:05:00,103.91,103.92,103.74,103.75,29197.0,87.8198,87.8283,87.6761,87.6846,29197.0
2021-02-11 12:10:00,103.76,103.89,103.75,103.84,20508.0,87.6931,87.8029,87.6846,87.7607,20508.0
2021-02-11 12:15:00,103.85,103.85,103.72,103.75,17397.0,87.7691,87.7691,87.6592,87.6846,17397.0
2021-02-11 12:20:00,103.73,103.79,103.61,103.7,62633.0,87.6677,87.7184,87.5663,87.6423,62633.0
2021-02-11 12:25:00,103.7,103.74,103.58,103.73,56465.0,87.6423,87.6761,87.5409,87.6677,56465.0
2021-02-11 12:30:00,103.75,103.86,103.64,103.71,46568.0,87.6846,87.7776,87.5916,87.6508,46568.0
2021-02-11 12:35:00,103.69,103.74,103.59,103.6,28208.0,87.6339,87.6761,87.5494,87.5578,28208.0
2021-02-11 12:40:00,103.59,103.61,103.43,103.44,54976.0,87.5494,87.5663,87.4142,87.4226,54976.0
2021-02-11 12:45:00,103.43,103.48,103.32,103.47,54757.0,87.4142,87.4564,87.3212,87.448,54757.0
2021-02-11 12:50:00,103.44,103.48,103.36,103.42,32361.0,87.4226,87.4564,87.355,87.4057,32361.0
2021-02-11 12:55:00,103.42,103.49,103.38,103.45,29552.0,87.4057,87.4649,87.3719,87.4311,29552.0
2021-02-11 13:00:00,103.46,103.52,103.39,103.4,24343.0,87.4395,87.4902,87.3803,87.3888,24343.0
2021-02-11 13:05:00,103.38,103.46,103.36,103.36,28724.0,87.3719,87.4395,87.355,87.355,28724.0
2021-02-11 13:10:00,103.36,103.52,103.34,103.48,24398.0,87.355,87.4902,87.3381,87.4564,24398.0
2021-02-11 13:15:00,103.48,103.48,103.36,103.37,41859.0,87.4564,87.4564,87.355,87.3634,41859.0
2021-02-11 13:20:00,103.36,103.5,103.36,103.43,33642.0,87.355,87.4733,87.355,87.4142,33642.0
2021-02-11 13:25:00,103.45,103.45,103.37,103.43,30039.0,87.4311,87.4311,87.3634,87.4142,30039.0
2021-02-11 13:30:00,103.41,103.42,103.32,103.37,25858.0,87.3972,87.4057,87.3212,87.3634,25858.0
2021-02-11 13:35:00,103.37,103.58,103.37,103.54,27749.0,87.3634,87.5409,87.3634,87.5071,27749.0
2021-02-11 13:40:00,103.57,103.65,103.54,103.62,20048.0,87.5325,87.6001,87.5071,87.5747,20048.0
2021-02-11 13:45:00,103.62,103.7,103.6,103.67,21926.0,87.5747,87.6423,87.5578,87.617,21926.0
2021-02-11 13:50:00,103.68,103.7,103.64,103.65,51903.0,87.6254,87.6423,87.5916,87.6001,51903.0
2021-02-11 13:55:00,103.65,103.76,103.63,103.71,17202.0,87.6001,87.6931,87.5832,87.6508,17202.0
2021-02-11 14:00:00,103.7,103.7,103.51,103.58,58657.0,87.6423,87.6423,87.4818,87.5409,58657.0
2021-02-11 14:05:00,103.55,103.63,103.53,103.58,23223.0,87.5156,87.5832,87.4987,87.5409,23223.0
2021-02-11 14:10:00,103.57,103.57,103.48,103.51,32877.0,87.5325,87.5325,87.4564,87.4818,32877.0
2021-02-11 14:15:00,103.51,103.56,103.4,103.55,25373.0,87.4818,87.524,87.3888,87.5156,25373.0
2021-02-11 14:20:00,103.56,103.63,103.53,103.6,28491.0,87.524,87.5832,87.4987,87.5578,28491.0
2021-02-11 14:25:00,103.59,103.62,103.52,103.55,39538.0,87.5494,87.5747,87.4902,87.5156,39538.0
2021-02-11 14:30:00,103.55,103.6,103.49,103.49,26614.0,87.5156,87.5578,87.4649,87.4649,26614.0
2021-02-11 14:35:00,103.51,103.57,103.48,103.55,25098.0,87.4818,87.5325,87.4564,87.5156,25098.0
2021-02-11 14:40:00,103.55,103.62,103.55,103.6,23485.0,87.5156,87.5747,87.5156,87.5578,23485.0
2021-02-11 14:45:00,103.61,103.62,103.55,103.58,33547.0,87.5663,87.5747,87.5156,87.5409,33547.0
2021-02-11 14:50:00,103.57,103.7,103.54,103.7,37110.0,87.5325,87.6423,87.5071,87.6423,37110.0
2021-02-11 14:55:00,103.7,103.76,103.62,103.73,38658.0,87.6423,87.6931,87.5747,87.6677,38658.0
2021-02-11 15:00:00,103.73,103.9,103.73,103.82,52866.0,87.6677,87.8114,87.6677,87.7438,52866.0
2021-02-11 15:05:00,103.83,103.85,103.74,103.81,27013.0,87.7522,87.7691,87.6761,87.7353,27013.0
2021-02-11 15:10:00,103.8,103.92,103.8,103.87,52069.0,87.7269,87.8283,87.7269,87.786,52069.0
2021-02-11 15:15:00,103.86,103.92,103.85,103.87,20987.0,87.7776,87.8283,87.7691,87.786,20987.0
2021-02-11 15:20:00,103.88,103.98,103.88,103.92,21919.0,87.7945,87.879,87.7945,87.8283,21919.0
2021-02-11 15:25:00,103.94,103.95,103.82,103.84,21644.0,87.8452,87.8536,87.7438,87.7607,21644.0
2021-02-11 15:30:00,103.85,104.02,103.8,104.02,31372.0,87.7691,87.9128,87.7269,87.9128,31372.0
2021-02-11 15:35:00,104.0,104.12,103.97,104.04,55485.0,87.8959,87.9973,87.8705,87.9297,55485.0
2021-02-11 15:40:00,104.04,104.09,103.92,103.99,57708.0,87.9297,87.972,87.8283,87.8874,57708.0
2021-02-11 15:45:00,103.98,104.06,103.93,103.99,61030.0,87.879,87.9466,87.8367,87.8874,61030.0
2021-02-11 15:50:00,104.01,104.01,103.66,103.67,171312.0,87.9043,87.9043,87.6085,87.617,171312.0
2021-02-11 15:55:00,103.68,103.85,103.65,103.72,330634.0,87.6254,87.7691,87.6001,87.6592,330634.0
2021-02-12 09:30:00,103.76,103.82,103.38,103.75,144255.0,87.6931,87.7438,87.3719,87.6846,144255.0
2021-02-12 09:35:00,103.7,103.83,103.15,103.65,86763.0,87.6423,87.7522,87.1775,87.6001,86763.0
2021-02-12 09:40:00,103.68,103.87,103.57,103.78,31947.0,87.6254,87.786,87.5325,87.71,31947.0
2021-02-12 09:45:00,103.75,103.92,103.75,103.9,31234.0,87.6846,87.8283,87.6846,87.8114,31234.0
2021-02-12 09:50:00,103.92,104.01,103.56,103.6,53535.0,87.8283,87.9043,87.524,87.5578,53535.0
2021-02-12 09:55:00,103.61,103.77,103.56,103.64,39761.0,87.5663,87.7015,87.524,87.5916,39761.0
2021-02-12 10:00:00,103.67,104.09,103.67,103.89,67882.0,87.617,87.972,87.617,87.8029,67882.0
2021-02-12 10:05:00,103.9,103.91,103.55,103.61,40457.0,87.8114,87.8198,87.5156,87.5663,40457.0
2021-02-12 10:10:00,103.59,103.66,103.51,103.52,28282.0,87.5494,87.6085,87.4818,87.4902,28282.0
2021-02-12 10:15:00,103.5,103.52,103.33,103.41,38387.0,87.4733,87.4902,87.3296,87.3972,38387.0
2021-02-12 10:20:00,103.39,103.43,103.3,103.4,26684.0,87.3803,87.4142,87.3043,87.3888,26684.0
2021-02-12 10:25:00,103.38,103.39,103.25,103.28,25617.0,87.3719,87.3803,87.262,87.2874,25617.0
2021-02-12 10:30:00,103.29,103.41,103.25,103.34,35268.0,87.2958,87.3972,87.262,87.3381,35268.0
2021-02-12 10:35:00,103.36,103.74,103.35,103.74,32210.0,87.355,87.6761,87.3465,87.6761,32210.0
2021-02-12 10:40:00,103.72,103.85,103.69,103.8,30941.0,87.6592,87.7691,87.6339,87.7269,30941.0
2021-02-12 10:45:00,103.82,103.93,103.76,103.86,21912.0,87.7438,87.8367,87.6931,87.7776,21912.0
2021-02-12 10:50:00,103.85,103.87,103.59,103.6,32270.0,87.7691,87.786,87.5494,87.5578,32270.0
2021-02-12 10:55:00,103.63,103.68,103.5,103.61,26779.0,87.5832,87.6254,87.4733,87.5663,26779.0
2021-02-12 11:00:00,103.6,103.71,103.55,103.67,20291.0,87.5578,87.6508,87.5156,87.617,20291.0
2021-02-12 11:05:00,103.67,103.83,103.66,103.73,44054.0,87.617,87.7522,87.6085,87.6677,44054.0
2021-02-12 11:10:00,103.73,103.84,103.69,103.83,17953.0,87.6677,87.7607,87.6339,87.7522,17953.0
2021-02-12 11:15:00,103.85,103.92,103.81,103.87,33344.0,87.7691,87.8283,87.7353,87.786,33344.0
2021-02-12 11:20:00,103.86,104.07,103.83,104.05,37904.0,87.7776,87.955,87.7522,87.9381,37904.0
2021-02-12 11:25:00,104.02,104.03,103.87,103.95,18574.0,87.9128,87.9212,87.786,87.8536,18574.0
2021-02-12 11:30:00,103.94,104.01,103.87,103.97,16656.0,87.8452,87.9043,87.786,87.8705,16656.0
2021-02-12 11:35:00,103.98,104.05,103.94,104.01,14984.0,87.879,87.9381,87.8452,87.9043,14984.0
2021-02-12 11:40:00,104.01,104.09,103.99,104.04,21155.0,87.9043,87.972,87.8874,87.9297,21155.0
2021-02-12 11:45:00,104.04,104.14,103.96,103.97,16630.0,87.9297,88.0142,87.8621,87.8705,16630.0
2021-02-12 11:50:00,103.96,104.06,103.96,104.04,8942.0,87.8621,87.9466,87.8621,87.9297,8942.0
2021-02-12 11:55:00,104.03,104.09,104.02,104.07,15666.0,87.9212,87.972,87.9128,87.955,15666.0
2021-02-12 12:00:00,104.08,104.14,104.05,104.13,16998.0,87.9635,88.0142,87.9381,88.0058,16998.0
2021-02-12 12:05:00,104.14,104.15,104.06,104.11,20125.0,88.0142,88.0227,87.9466,87.9889,20125.0
2021-02-12 12:10:00,104.1,104.11,103.91,103.93,23746.0,87.9804,87.9889,87.8198,87.8367,23746.0
2021-02-12 12:15:00,103.92,103.98,103.84,103.91,27357.0,87.8283,87.879,87.7607,87.8198,27357.0
2021-02-12 12:20:00,103.91,103.95,103.86,103.93,16409.0,87.8198,87.8536,87.7776,87.8367,16409.0
2021-02-12 12:25:00,103.91,103.99,103.85,103.99,22012.0,87.8198,87.8874,87.7691,87.8874,22012.0
2021-02-12 12:30:00,103.98,104.0,103.9,103.98,13140.0,87.879,87.8959,87.8114,87.879,13140.0
2021-02-12 12:35:00,103.98,104.05,103.94,103.97,14197.0,87.879,87.9381,87.8452,87.8705,14197.0
2021-02-12 12:40:00,103.96,104.0,103.93,104.0,15550.0,87.8621,87.8959,87.8367,87.8959,15550.0
2021-02-12 12:45:00,104.02,104.03,103.94,104.0,19204.0,87.9128,87.9212,87.8452,87.8959,19204.0
2021-02-12 12:50:00,103.99,104.06,103.96,104.03,21409.0,87.8874,87.9466,87.8621,87.9212,21409.0
2021-02-12 12:55:00,104.02,104.03,103.92,103.95,15041.0,87.9128,87.9212,87.8283,87.8536,15041.0
2021-02-12 13:00:00,103.96,104.04,103.96,103.99,29136.0,87.8621,87.9297,87.8621,87.8874,29136.0
2021-02-12 13:05:00,103.99,103.99,103.91,103.93,15615.0,87.8874,87.8874,87.8198,87.8367,15615.0
2021-02-12 13:10:00,103.94,103.96,103.89,103.89,21993.0,87.8452,87.8621,87.8029,87.8029,21993.0
2021-02-12 13:15:00,103.88,103.93,103.78,103.79,22526.0,87.7945,87.8367,87.71,87.7184,22526.0
2021-02-12 13:20:00,103.77,103.85,103.68,103.84,22295.0,87.7015,87.7691,87.6254,87.7607,22295.0
2021-02-12 13:25:00,103.84,103.87,103.8,103.85,12501.0,87.7607,87.786,87.7269,87.7691,12501.0
2021-02-12 13:30:00,103.85,103.95,103.83,103.95,20545.0,87.7691,87.8536,87.7522,87.8536,20545.0
2021-02-12 13:35:00,103.95,104.0,103.92,103.92,15173.0,87.8536,87.8959,87.8283,87.8283,15173.0
2021-02-12 13:40:00,103.91,103.97,103.9,103.95,12772.0,87.8198,87.8705,87.8114,87.8536,12772.0
2021-02-12 13:45:00,103.95,103.98,103.91,103.98,15553.0,87.8536,87.879,87.8198,87.879,15553.0
2021-02-12 13:50:00,103.96,104.06,103.96,103.99,18075.0,87.8621,87.9466,87.8621,87.8874,18075.0
2021-02-12 13:55:00,104.0,104.04,103.92,104.02,20416.0,87.8959,87.9297,87.8283,87.9128,20416.0
2021-02-12 14:00:00,104.06,104.07,103.97,104.04,21949.0,87.9466,87.955,87.8705,87.9297,21949.0
2021-02-12 14:05:00,104.04,104.06,103.97,104.01,18917.0,87.9297,87.9466,87.8705,87.9043,18917.0
2021-02-12 14:10:00,104.02,104.1,104.0,104.08,20784.0,87.9128,87.9804,87.8959,87.9635,20784.0
2021-02-12 14:15:00,104.07,104.1,104.0,104.1,22577.0,87.955,87.9804,87.8959,87.9804,22577.0
2021-02-12 14:20:00,104.1,104.14,104.02,104.05,20942.0,87.9804,88.0142,87.9128,87.9381,20942.0
2021-02-12 14:25:00,104.04,104.13,104.03,104.05,22972.0,87.9297,88.0058,87.9212,87.9381,22972.0
2021-02-12 14:30:00,104.05,104.11,104.02,104.09,17918.0,87.9381,87.9889,87.9128,87.972,17918.0
2021-02-12 14:35:00,104.1,104.13,104.01,104.05,20747.0,87.9804,88.0058,87.9043,87.9381,20747.0
2021-02-12 14:40:00,104.05,104.05,103.96,104.0,25086.0,87.9381,87.9381,87.8621,87.8959,25086.0
2021-02-12 14:45:00,104.0,104.08,103.97,104.05,18551.0,87.8959,87.9635,87.8705,87.9381,18551.0
2021-02-12 14:50:00,104.03,104.11,104.0,104.09,20812.0,87.9212,87.9889,87.8959,87.972,20812.0
2021-02-12 14:55:00,104.09,104.09,103.98,103.98,20217.0,87.972,87.972,87.879,87.879,20217.0
2021-02-12 15:00:00,103.96,103.99,103.94,103.95,10868.0,87.8621,87.8874,87.8452,87.8536,10868.0
2021-02-12 15:05:00,103.95,103.99,103.91,103.93,22952.0,87.8536,87.8874,87.8198,87.8367,22952.0
2021-02-12 15:10:00,103.91,104.11,103.91,104.11,37096.0,87.8198,87.9889,87.8198,87.9889,37096.0
2021-02-12 15:15:00,104.11,104.16,104.06,104.11,20295.0,87.9889,88.0311,87.9466,87.9889,20295.0
2021-02-12 15:20:00,104.12,104.16,104.07,104.07,23739.0,87.9973,88.0311,87.955,87.955,23739.0
2021-02-12 15:25:00,104.09,104.11,104.02,104.06,20748.0,87.972,87.9889,87.9128,87.9466,20748.0
2021-02-12 15:30:00,104.06,104.15,104.06,104.14,23469.0,87.9466,88.0227,87.9466,88.0142,23469.0
2021-02-12 15:35:00,104.15,104.44,104.14,104.43,62882.0,88.0227,88.2678,88.0142,88.2593,62882.0
2021-02-12 15:40:00,104.42,104.46,104.34,104.34,42760.0,88.2509,88.2847,88.1832,88.1832,42760.0
2021-02-12 15:45:00,104.34,104.39,104.27,104.38,41363.0,88.1832,88.2255,88.1241,88.217,41363.0
2021-02-12 15:50:00,104.39,104.57,104.36,104.53,66312.0,88.2255,88.3776,88.2001,88.3438,66312.0
2021-02-12 15:55:00,104.55,104.57,104.39,104.46,264680.0,88.3607,88.3776,88.2255,88.2847,264680.0
2021-02-16 09:30:00,105.33,105.65,104.82,105.47,461142.0,89.0199,89.2904,88.5889,89.1383,461142.0
2021-02-16 09:35:00,105.49,105.78,105.36,105.78,91185.0,89.1552,89.4003,89.0453,89.4003,91185.0
2021-02-16 09:40:00,105.8,105.8,105.3,105.73,81226.0,89.4172,89.4172,88.9946,89.358,81226.0
2021-02-16 09:45:00,105.69,105.99,105.68,105.77,139873.0,89.3242,89.5777,89.3157,89.3918,139873.0
2021-02-16 09:50:00,105.74,106.1,105.71,106.09,164181.0,89.3665,89.6707,89.3411,89.6623,164181.0
2021-02-16 09:55:00,106.1,106.19,105.77,105.79,125420.0,89.6707,89.7468,89.3918,89.4087,125420.0
2021-02-16 10:00:00,105.82,105.97,105.61,105.63,131811.0,89.4341,89.5608,89.2566,89.2735,131811.0
2021-02-16 10:05:00,105.63,105.82,105.52,105.73,62932.0,89.2735,89.4341,89.1805,89.358,62932.0
2021-02-16 10:10:00,105.73,105.73,105.34,105.46,83010.0,89.358,89.358,89.0284,89.1298,83010.0
2021-02-16 10:15:00,105.48,105.51,105.12,105.37,68671.0,89.1467,89.1721,88.8425,89.0537,68671.0
2021-02-16 10:20:00,105.37,105.4,105.22,105.24,37642.0,89.0537,89.0791,88.927,88.9439,37642.0
2021-02-16 10:25:00,105.22,105.31,105.09,105.28,56281.0,88.927,89.003,88.8171,88.9777,56281.0
2021-02-16 10:30:00,105.28,105.35,105.12,105.15,101908.0,88.9777,89.0368,88.8425,88.8678,101908.0
2021-02-16 10:35:00,105.15,105.22,105.02,105.08,41314.0,88.8678,88.927,88.7579,88.8087,41314.0
2021-02-16 10:40:00,105.07,105.24,105.05,105.2,47564.0,88.8002,88.9439,88.7833,88.9101,47564.0
2021-02-16 10:45:00,105.2,105.27,104.9,104.9,125506.0,88.9101,88.9692,88.6565,88.6565,125506.0
2021-02-16 10:50:00,104.93,104.99,104.9,104.92,55293.0,88.6819,88.7326,88.6565,88.6734,55293.0
2021-02-16 10:55:00,104.95,105.16,104.94,105.0,63018.0,88.6988,88.8763,88.6903,88.741,63018.0
2021-02-16 11:00:00,105.0,105.06,104.9,105.03,45246.0,88.741,88.7918,88.6565,88.7664,45246.0
2021-02-16 11:05:00,105.03,105.04,104.76,104.78,83200.0,88.7664,88.7748,88.5382,88.5551,83200.0
2021-02-16 11:10:00,104.77,104.85,104.73,104.76,51310.0,88.5467,88.6143,88.5129,88.5382,51310.0
2021-02-16 11:15:00,104.75,104.75,104.6,104.68,40803.0,88.5298,88.5298,88.403,88.4706,40803.0
2021-02-16 11:20:00,104.69,104.73,104.62,104.66,34671.0,88.479,88.5129,88.4199,88.4537,34671.0
2021-02-16 11:25:00,104.63,104.64,104.46,104.51,65815.0,88.4283,88.4368,88.2847,88.3269,65815.0
2021-02-16 11:30:00,104.49,104.51,104.28,104.48,44336.0,88.31,88.3269,88.1325,88.3016,44336.0
2021-02-16 11:35:00,104.47,104.49,104.27,104.3,25979.0,88.2931,88.31,88.1241,88.1494,25979.0
2021-02-16 11:40:00,104.3,104.35,104.22,104.24,32187.0,88.1494,88.1917,88.0818,88.0987,32187.0
2021-02-16 11:45:00,104.23,104.39,104.2,104.26,32500.0,88.0903,88.2255,88.0649,88.1156,32500.0
2021-02-16 11:50:00,104.25,104.43,104.22,104.4,31821.0,88.1072,88.2593,88.0818,88.234,31821.0
2021-02-16 11:55:00,104.42,104.57,104.4,104.46,28703.0,88.2509,88.3776,88.234,88.2847,28703.0
2021-02-16 12:00:00,104.45,104.59,104.35,104.37,16225.0,88.2762,88.3945,88.1917,88.2086,16225.0
2021-02-16 12:05:00,104.34,104.35,104.17,104.19,20341.0,88.1832,88.1917,88.0396,88.0565,20341.0
2021-02-16 12:10:00,104.19,104.44,104.18,104.43,19100.0,88.0565,88.2678,88.048,88.2593,19100.0
2021-02-16 12:15:00,104.43,104.45,104.25,104.29,25302.0,88.2593,88.2762,88.1072,88.141,25302.0
2021-02-16 12:20:00,104.29,104.52,104.26,104.48,29571.0,88.141,88.3354,88.1156,88.3016,29571.0
2021-02-16 12:25:00,104.47,104.62,104.47,104.56,24894.0,88.2931,88.4199,88.2931,88.3692,24894.0
2021-02-16 12:30:00,104.56,104.58,104.34,104.41,29672.0,88.3692,88.3861,88.1832,88.2424,29672.0
2021-02-16 12:35:00,104.42,104.59,104.39,104.5,26429.0,88.2509,88.3945,88.2255,88.3185,26429.0
2021-02-16 12:40:00,104.52,104.53,104.37,104.38,24758.0,88.3354,88.3438,88.2086,88.217,24758.0
2021-02-16 12:45:00,104.39,104.42,104.29,104.31,37143.0,88.2255,88.2509,88.141,88.1579,37143.0
2021-02-16 12:50:00,104.33,104.38,104.23,104.24,29444.0,88.1748,88.217,88.0903,88.0987,29444.0
2021-02-16 12:55:00,104.24,104.4,104.22,104.37,27877.0,88.0987,88.234,88.0818,88.2086,27877.0
2021-02-16 13:00:00,104.37,104.41,104.33,104.4,9377.0,88.2086,88.2424,88.1748,88.234,9377.0
2021-02-16 13:05:00,104.39,104.47,104.36,104.36,20727.0,88.2255,88.2931,88.2001,88.2001,20727.0
2021-02-16 13:10:00,104.37,104.4,104.25,104.26,15775.0,88.2086,88.234,88.1072,88.1156,15775.0
2021-02-16 13:15:00,104.28,104.37,104.27,104.31,21950.0,88.1325,88.2086,88.1241,88.1579,21950.0
2021-02-16 13:20:00,104.32,104.46,104.29,104.42,21574.0,88.1663,88.2847,88.141,88.2509,21574.0
2021-02-16 13:25:00,104.42,104.44,104.31,104.32,17913.0,88.2509,88.2678,88.1579,88.1663,17913.0
2021-02-16 13:30:00,104.33,104.41,104.32,104.4,18530.0,88.1748,88.2424,88.1663,88.234,18530.0
2021-02-16 13:35:00,104.4,104.43,104.29,104.32,37880.0,88.234,88.2593,88.141,88.1663,37880.0
2021-02-16 13:40:00,104.31,104.32,104.18,104.21,24595.0,88.1579,88.1663,88.048,88.0734,24595.0
2021-02-16 13:45:00,104.2,104.23,104.11,104.19,17680.0,88.0649,88.0903,87.9889,88.0565,17680.0
2021-02-16 13:50:00,104.19,104.28,104.14,104.19,34986.0,88.0565,88.1325,88.0142,88.0565,34986.0
2021-02-16 13:55:00,104.21,104.21,104.11,104.13,23801.0,88.0734,88.0734,87.9889,88.0058,23801.0
2021-02-16 14:00:00,104.14,104.16,104.11,104.12,16123.0,88.0142,88.0311,87.9889,87.9973,16123.0
2021-02-16 14:05:00,104.12,104.15,104.06,104.1,19038.0,87.9973,88.0227,87.9466,87.9804,19038.0
2021-02-16 14:10:00,104.1,104.2,104.09,104.18,20866.0,87.9804,88.0649,87.972,88.048,20866.0
2021-02-16 14:15:00,104.18,104.26,104.15,104.25,30011.0,88.048,88.1156,88.0227,88.1072,30011.0
2021-02-16 14:20:00,104.25,104.25,104.15,104.25,22436.0,88.1072,88.1072,88.0227,88.1072,22436.0
2021-02-16 14:25:00,104.24,104.32,104.16,104.28,55464.0,88.0987,88.1663,88.0311,88.1325,55464.0
2021-02-16 14:30:00,104.29,104.31,104.19,104.19,19184.0,88.141,88.1579,88.0565,88.0565,19184.0
2021-02-16 14:35:00,104.21,104.32,104.21,104.27,15500.0,88.0734,88.1663,88.0734,88.1241,15500.0
2021-02-16 14:40:00,104.29,104.3,104.23,104.29,20530.0,88.141,88.1494,88.0903,88.141,20530.0
2021-02-16 14:45:00,104.3,104.32,104.23,104.28,26364.0,88.1494,88.1663,88.0903,88.1325,26364.0
2021-02-16 14:50:00,104.28,104.3,104.22,104.22,24275.0,88.1325,88.1494,88.0818,88.0818,24275.0
2021-02-16 14:55:00,104.23,104.29,104.22,104.24,22724.0,88.0903,88.141,88.0818,88.0987,22724.0
2021-02-16 15:00:00,104.25,104.25,104.16,104.22,30875.0,88.1072,88.1072,88.0311,88.0818,30875.0
2021-02-16 15:05:00,104.22,104.34,104.22,104.26,40642.0,88.0818,88.1832,88.0818,88.1156,40642.0
2021-02-16 15:10:00,104.26,104.28,104.18,104.24,32564.0,88.1156,88.1325,88.048,88.0987,32564.0
2021-02-16 15:15:00,104.26,104.37,104.23,104.28,47931.0,88.1156,88.2086,88.0903,88.1325,47931.0
2021-02-16 15:20:00,104.27,104.34,104.21,104.23,24483.0,88.1241,88.1832,88.0734,88.0903,24483.0
2021-02-16 15:25:00,104.23,104.34,104.2,104.33,24980.0,88.0903,88.1832,88.0649,88.1748,24980.0
2021-02-16 15:30:00,104.33,104.33,104.23,104.31,37322.0,88.1748,88.1748,88.0903,88.1579,37322.0
2021-02-16 15:35:00,104.3,104.33,104.19,104.23,59721.0,88.1494,88.1748,88.0565,88.0903,59721.0
2021-02-16 15:40:00,104.23,104.24,104.16,104.21,47269.0,88.0903,88.0987,88.0311,88.0734,47269.0
2021-02-16 15:45:00,104.22,104.23,104.12,104.21,46140.0,88.0818,88.0903,87.9973,88.0734,46140.0
2021-02-16 15:50:00,104.22,104.23,104.02,104.13,94453.0,88.0818,88.0903,87.9128,88.0058,94453.0
2021-02-16 15:55:00,104.13,104.32,104.08,104.18,251834.0,88.0058,88.1663,87.9635,88.048,251834.0
2021-02-17 09:30:00,104.76,104.82,104.15,104.65,346985.0,88.5382,88.5889,88.0227,88.4452,346985.0
2021-02-17 09:35:00,104.65,105.47,104.59,105.39,113570.0,88.4452,89.1383,88.3945,89.0707,113570.0
2021-02-17 09:40:00,105.41,105.65,105.09,105.29,155984.0,89.0876,89.2904,88.8171,88.9861,155984.0
2021-02-17 09:45:00,105.31,105.62,105.24,105.55,99974.0,89.003,89.265,88.9439,89.2059,99974.0
2021-02-17 09:50:00,105.55,106.0,105.49,105.94,135867.0,89.2059,89.5862,89.1552,89.5355,135867.0
2021-02-17 09:55:00,105.92,106.07,105.57,105.66,130013.0,89.5186,89.6454,89.2228,89.2988,130013.0
2021-02-17 10:00:00,105.68,105.91,105.57,105.58,106194.0,89.3157,89.5101,89.2228,89.2312,106194.0
2021-02-17 10:05:00,105.58,105.87,105.41,105.87,93243.0,89.2312,89.4763,89.0876,89.4763,93243.0
2021-02-17 10:10:00,105.9,106.04,105.82,105.99,66436.0,89.5017,89.62,89.4341,89.5777,66436.0
2021-02-17 10:15:00,106.0,106.11,105.83,106.11,123037.0,89.5862,89.6792,89.4425,89.6792,123037.0
2021-02-17 10:20:00,106.1,106.14,105.95,105.96,70524.0,89.6707,89.7045,89.5439,89.5524,70524.0
2021-02-17 10:25:00,105.93,106.15,105.88,106.07,67144.0,89.527,89.713,89.4848,89.6454,67144.0
2021-02-17 10:30:00,106.08,106.23,105.84,106.16,69118.0,89.6538,89.7806,89.451,89.7214,69118.0
2021-02-17 10:35:00,106.13,106.32,106.08,106.24,65343.0,89.6961,89.8566,89.6538,89.789,65343.0
2021-02-17 10:40:00,106.22,106.25,106.0,106.07,59743.0,89.7721,89.7975,89.5862,89.6454,59743.0
2021-02-17 10:45:00,106.09,106.31,106.03,106.27,57072.0,89.6623,89.8482,89.6115,89.8144,57072.0
2021-02-17 10:50:00,106.29,106.3,105.89,106.02,61052.0,89.8313,89.8397,89.4932,89.6031,61052.0
2021-02-17 10:55:00,106.02,106.14,105.93,105.94,43309.0,89.6031,89.7045,89.527,89.5355,43309.0
2021-02-17 11:00:00,105.94,106.07,105.9,105.93,43869.0,89.5355,89.6454,89.5017,89.527,43869.0
2021-02-17 11:05:00,105.93,106.26,105.9,106.25,76134.0,89.527,89.8059,89.5017,89.7975,76134.0
2021-02-17 11:10:00,106.24,106.46,106.14,106.26,61556.0,89.789,89.975,89.7045,89.8059,61556.0
2021-02-17 11:15:00,106.26,106.35,106.18,106.29,63974.0,89.8059,89.882,89.7383,89.8313,63974.0
2021-02-17 11:20:00,106.31,106.48,106.29,106.43,66114.0,89.8482,89.9919,89.8313,89.9496,66114.0
2021-02-17 11:25:00,106.4,106.67,106.33,106.57,93171.0,89.9243,90.1524,89.8651,90.0679,93171.0
2021-02-17 11:30:00,106.55,106.66,106.35,106.49,72735.0,90.051,90.144,89.882,90.0003,72735.0
2021-02-17 11:35:00,106.51,106.67,106.34,106.48,53642.0,90.0172,90.1524,89.8735,89.9919,53642.0
2021-02-17 11:40:00,106.51,106.75,106.48,106.73,74250.0,90.0172,90.2201,89.9919,90.2032,74250.0
2021-02-17 11:45:00,106.7,106.73,106.51,106.59,64055.0,90.1778,90.2032,90.0172,90.0848,64055.0
2021-02-17 11:50:00,106.6,106.66,106.48,106.56,56432.0,90.0933,90.144,89.9919,90.0595,56432.0
2021-02-17 11:55:00,106.58,106.64,106.44,106.44,49100.0,90.0764,90.1271,89.9581,89.9581,49100.0
2021-02-17 12:00:00,106.44,106.49,106.08,106.18,55702.0,89.9581,90.0003,89.6538,89.7383,55702.0
2021-02-17 12:05:00,106.2,106.29,106.06,106.14,56009.0,89.7552,89.8313,89.6369,89.7045,56009.0
2021-02-17 12:10:00,106.14,106.24,106.01,106.08,51098.0,89.7045,89.789,89.5946,89.6538,51098.0
2021-02-17 12:15:00,106.09,106.19,106.05,106.1,34829.0,89.6623,89.7468,89.6285,89.6707,34829.0
2021-02-17 12:20:00,106.08,106.16,106.05,106.16,32824.0,89.6538,89.7214,89.6285,89.7214,32824.0
2021-02-17 12:25:00,106.19,106.2,106.01,106.16,31564.0,89.7468,89.7552,89.5946,89.7214,31564.0
2021-02-17 12:30:00,106.16,106.31,106.1,106.26,20559.0,89.7214,89.8482,89.6707,89.8059,20559.0
2021-02-17 12:35:00,106.24,106.29,106.16,106.24,27050.0,89.789,89.8313,89.7214,89.789,27050.0
2021-02-17 12:40:00,106.23,106.33,106.22,106.32,23830.0,89.7806,89.8651,89.7721,89.8566,23830.0
2021-02-17 12:45:00,106.3,106.31,106.22,106.3,20659.0,89.8397,89.8482,89.7721,89.8397,20659.0
2021-02-17 12:50:00,106.27,106.29,106.16,106.22,31043.0,89.8144,89.8313,89.7214,89.7721,31043.0
2021-02-17 12:55:00,106.2,106.35,106.18,106.33,17406.0,89.7552,89.882,89.7383,89.8651,17406.0
2021-02-17 13:00:00,106.35,106.35,106.15,106.29,41991.0,89.882,89.882,89.713,89.8313,41991.0
2021-02-17 13:05:00,106.3,106.58,106.26,106.56,68847.0,89.8397,90.0764,89.8059,90.0595,68847.0
2021-02-17 13:10:00,106.56,106.56,106.33,106.37,54230.0,90.0595,90.0595,89.8651,89.8989,54230.0
2021-02-17 13:15:00,106.4,106.43,106.28,106.33,36954.0,89.9243,89.9496,89.8228,89.8651,36954.0
2021-02-17 13:20:00,106.34,106.46,106.29,106.39,26575.0,89.8735,89.975,89.8313,89.9158,26575.0
2021-02-17 13:25:00,106.4,106.53,106.36,106.53,22100.0,89.9243,90.0341,89.8904,90.0341,22100.0
2021-02-17 13:30:00,106.52,106.6,106.44,106.55,32925.0,90.0257,90.0933,89.9581,90.051,32925.0
2021-02-17 13:35:00,106.55,106.57,106.44,106.48,21929.0,90.051,90.0679,89.9581,89.9919,21929.0
2021-02-17 13:40:00,106.49,106.56,106.46,106.56,28156.0,90.0003,90.0595,89.975,90.0595,28156.0
2021-02-17 13:45:00,106.57,106.59,106.51,106.56,25261.0,90.0679,90.0848,90.0172,90.0595,25261.0
2021-02-17 13:50:00,106.56,106.6,106.51,106.54,33323.0,90.0595,90.0933,90.0172,90.0426,33323.0
2021-02-17 13:55:00,106.54,106.67,106.52,106.59,37820.0,90.0426,90.1524,90.0257,90.0848,37820.0
2021-02-17 14:00:00,106.62,106.72,106.58,106.65,34446.0,90.1102,90.1947,90.0764,90.1355,34446.0
2021-02-17 14:05:00,106.64,106.66,106.54,106.62,37841.0,90.1271,90.144,90.0426,90.1102,37841.0
2021-02-17 14:10:00,106.63,106.68,106.53,106.55,40843.0,90.1186,90.1609,90.0341,90.051,40843.0
2021-02-17 14:15:00,106.55,106.62,106.53,106.57,26494.0,90.051,90.1102,90.0341,90.0679,26494.0
2021-02-17 14:20:00,106.57,106.61,106.52,106.52,29656.0,90.0679,90.1017,90.0257,90.0257,29656.0
2021-02-17 14:25:00,106.5,106.56,106.44,106.5,42581.0,90.0088,90.0595,89.9581,90.0088,42581.0
2021-02-17 14:30:00,106.5,106.5,106.28,106.31,55489.0,90.0088,90.0088,89.8228,89.8482,55489.0
2021-02-17 14:35:00,106.31,106.37,106.3,106.35,20524.0,89.8482,89.8989,89.8397,89.882,20524.0
2021-02-17 14:40:00,106.35,106.39,106.32,106.32,16902.0,89.882,89.9158,89.8566,89.8566,16902.0
2021-02-17 14:45:00,106.33,106.45,106.24,106.45,59870.0,89.8651,89.9665,89.789,89.9665,59870.0
2021-02-17 14:50:00,106.46,106.59,106.42,106.49,90398.0,89.975,90.0848,89.9412,90.0003,90398.0
2021-02-17 14:55:00,106.48,106.5,106.38,106.42,30010.0,89.9919,90.0088,89.9074,89.9412,30010.0
2021-02-17 15:00:00,106.42,106.42,106.31,106.39,34874.0,89.9412,89.9412,89.8482,89.9158,34874.0
2021-02-17 15:05:00,106.39,106.41,106.34,106.4,19415.0,89.9158,89.9327,89.8735,89.9243,19415.0
2021-02-17 15:10:00,106.41,106.43,106.35,106.39,28017.0,89.9327,89.9496,89.882,89.9158,28017.0
2021-02-17 15:15:00,106.39,106.46,106.38,106.44,20466.0,89.9158,89.975,89.9074,89.9581,20466.0
2021-02-17 15:20:00,106.43,106.54,106.4,106.51,42465.0,89.9496,90.0426,89.9243,90.0172,42465.0
2021-02-17 15:25:00,106.51,106.55,106.45,106.48,59803.0,90.0172,90.051,89.9665,89.9919,59803.0
2021-02-17 15:30:00,106.48,106.57,106.43,106.53,48375.0,89.9919,90.0679,89.9496,90.0341,48375.0
2021-02-17 15:35:00,106.53,106.58,106.4,106.45,64615.0,90.0341,90.0764,89.9243,89.9665,64615.0
2021-02-17 15:40:00,106.44,106.47,106.23,106.24,65086.0,89.9581,89.9834,89.7806,89.789,65086.0
2021-02-17 15:45:00,106.24,106.28,106.13,106.16,74555.0,89.789,89.8228,89.6961,89.7214,74555.0
2021-02-17 15:50:00,106.11,106.36,106.1,106.3,114255.0,89.6792,89.8904,89.6707,89.8397,114255.0
2021-02-17 15:55:00,106.32,106.4,106.26,106.28,247233.0,89.8566,89.9243,89.8059,89.8228,247233.0
2021-02-18 09:30:00,105.32,106.11,105.21,105.97,286062.0,89.0115,89.6792,88.9185,89.5608,286062.0
2021-02-18 09:35:00,105.96,106.22,105.81,105.87,68190.0,89.5524,89.7721,89.4256,89.4763,68190.0
2021-02-18 09:40:00,105.84,105.91,105.5,105.78,119943.0,89.451,89.5101,89.1636,89.4003,119943.0
2021-02-18 09:45:00,105.75,105.89,105.6,105.79,44347.0,89.3749,89.4932,89.2481,89.4087,44347.0
2021-02-18 09:50:00,105.8,106.01,105.58,105.6,89320.0,89.4172,89.5946,89.2312,89.2481,89320.0
2021-02-18 09:55:00,105.58,105.95,105.53,105.9,56310.0,89.2312,89.5439,89.189,89.5017,56310.0
2021-02-18 10:00:00,105.9,106.2,105.87,106.17,115281.0,89.5017,89.7552,89.4763,89.7299,115281.0
2021-02-18 10:05:00,106.18,106.29,105.76,106.29,77481.0,89.7383,89.8313,89.3834,89.8313,77481.0
2021-02-18 10:10:00,106.31,106.31,106.03,106.03,81918.0,89.8482,89.8482,89.6115,89.6115,81918.0
2021-02-18 10:15:00,106.03,106.03,105.92,105.98,76564.0,89.6115,89.6115,89.5186,89.5693,76564.0
2021-02-18 10:20:00,106.0,106.02,105.91,105.98,40711.0,89.5862,89.6031,89.5101,89.5693,40711.0
2021-02-18 10:25:00,105.99,106.06,105.94,106.06,37242.0,89.5777,89.6369,89.5355,89.6369,37242.0
2021-02-18 10:30:00,106.04,106.17,106.0,106.15,77121.0,89.62,89.7299,89.5862,89.713,77121.0
2021-02-18 10:35:00,106.17,106.35,106.09,106.22,71571.0,89.7299,89.882,89.6623,89.7721,71571.0
2021-02-18 10:40:00,106.22,106.27,106.17,106.21,28917.0,89.7721,89.8144,89.7299,89.7637,28917.0
2021-02-18 10:45:00,106.21,106.29,106.19,106.27,41424.0,89.7637,89.8313,89.7468,89.8144,41424.0
2021-02-18 10:50:00,106.27,106.42,106.22,106.33,51660.0,89.8144,89.9412,89.7721,89.8651,51660.0
2021-02-18 10:55:00,106.34,106.61,106.29,106.58,55466.0,89.8735,90.1017,89.8313,90.0764,55466.0
2021-02-18 11:00:00,106.56,106.58,106.43,106.43,30211.0,90.0595,90.0764,89.9496,89.9496,30211.0
2021-02-18 11:05:00,106.43,106.53,106.27,106.27,46956.0,89.9496,90.0341,89.8144,89.8144,46956.0
2021-02-18 11:10:00,106.29,106.31,106.11,106.25,33257.0,89.8313,89.8482,89.6792,89.7975,33257.0
2021-02-18 11:15:00,106.23,106.45,106.23,106.33,28835.0,89.7806,89.9665,89.7806,89.8651,28835.0
2021-02-18 11:20:00,106.34,106.35,106.22,106.26,31660.0,89.8735,89.882,89.7721,89.8059,31660.0
2021-02-18 11:25:00,106.25,106.28,106.19,106.25,23788.0,89.7975,89.8228,89.7468,89.7975,23788.0
2021-02-18 11:30:00,106.23,106.35,106.16,106.24,52996.0,89.7806,89.882,89.7214,89.789,52996.0
2021-02-18 11:35:00,106.23,106.29,106.07,106.13,38908.0,89.7806,89.8313,89.6454,89.6961,38908.0
2021-02-18 11:40:00,106.15,106.18,105.97,106.06,35889.0,89.713,89.7383,89.5608,89.6369,35889.0
2021-02-18 11:45:00,106.05,106.15,106.0,106.06,23312.0,89.6285,89.713,89.5862,89.6369,23312.0
2021-02-18 11:50:00,106.07,106.12,106.01,106.12,53747.0,89.6454,89.6876,89.5946,89.6876,53747.0
2021-02-18 11:55:00,106.11,106.19,106.0,106.09,27490.0,89.6792,89.7468,89.5862,89.6623,27490.0
2021-02-18 12:00:00,106.08,106.2,106.07,106.13,27524.0,89.6538,89.7552,89.6454,89.6961,27524.0
2021-02-18 12:05:00,106.14,106.22,106.03,106.15,43136.0,89.7045,89.7721,89.6115,89.713,43136.0
2021-02-18 12:10:00,106.14,106.23,106.09,106.17,25193.0,89.7045,89.7806,89.6623,89.7299,25193.0
2021-02-18 12:15:00,106.17,106.19,106.02,106.04,22549.0,89.7299,89.7468,89.6031,89.62,22549.0
2021-02-18 12:20:00,106.04,106.26,106.02,106.11,73185.0,89.62,89.8059,89.6031,89.6792,73185.0
2021-02-18 12:25:00,106.11,106.11,105.98,106.01,27671.0,89.6792,89.6792,89.5693,89.5946,27671.0
2021-02-18 12:30:00,106.03,106.05,105.9,106.0,33373.0,89.6115,89.6285,89.5017,89.5862,33373.0
2021-02-18 12:35:00,106.0,106.05,105.95,106.05,28743.0,89.5862,89.6285,89.5439,89.6285,28743.0
2021-02-18 12:40:00,106.04,106.17,105.98,106.02,41993.0,89.62,89.7299,89.5693,89.6031,41993.0
2021-02-18 12:45:00,106.0,106.11,106.0,106.05,17616.0,89.5862,89.6792,89.5862,89.6285,17616.0
2021-02-18 12:50:00,106.05,106.07,105.97,105.97,31657.0,89.6285,89.6454,89.5608,89.5608,31657.0
2021-02-18 12:55:00,105.99,106.08,105.97,106.04,31618.0,89.5777,89.6538,89.5608,89.62,31618.0
2021-02-18 13:00:00,106.05,106.08,105.98,105.98,45645.0,89.6285,89.6538,89.5693,89.5693,45645.0
2021-02-18 13:05:00,105.98,106.01,105.93,105.97,26763.0,89.5693,89.5946,89.527,89.5608,26763.0
2021-02-18 13:10:00,105.96,106.02,105.91,106.01,26805.0,89.5524,89.6031,89.5101,89.5946,26805.0
2021-02-18 13:15:00,106.01,106.03,105.99,106.02,18323.0,89.5946,89.6115,89.5777,89.6031,18323.0
2021-02-18 13:20:00,106.01,106.15,105.96,106.11,32921.0,89.5946,89.713,89.5524,89.6792,32921.0
2021-02-18 13:25:00,106.1,106.16,106.08,106.1,13779.0,89.6707,89.7214,89.6538,89.6707,13779.0
2021-02-18 13:30:00,106.11,106.13,106.07,106.08,28062.0,89.6792,89.6961,89.6454,89.6538,28062.0
2021-02-18 13:35:00,106.09,106.12,106.06,106.06,31141.0,89.6623,89.6876,89.6369,89.6369,31141.0
2021-02-18 13:40:00,106.08,106.13,106.05,106.12,42994.0,89.6538,89.6961,89.6285,89.6876,42994.0
2021-02-18 13:45:00,106.12,106.21,106.09,106.2,35853.0,89.6876,89.7637,89.6623,89.7552,35853.0
2021-02-18 13:50:00,106.19,106.26,106.15,106.17,21308.0,89.7468,89.8059,89.713,89.7299,21308.0
2021-02-18 13:55:00,106.17,106.23,106.14,106.18,19774.0,89.7299,89.7806,89.7045,89.7383,19774.0
2021-02-18 14:00:00,106.17,106.26,106.15,106.25,30866.0,89.7299,89.8059,89.713,89.7975,30866.0
2021-02-18 14:05:00,106.24,106.28,106.2,106.22,34263.0,89.789,89.8228,89.7552,89.7721,34263.0
2021-02-18 14:10:00,106.22,106.23,106.14,106.19,26713.0,89.7721,89.7806,89.7045,89.7468,26713.0
2021-02-18 14:15:00,106.2,106.38,106.2,106.38,52995.0,89.7552,89.9074,89.7552,89.9074,52995.0
2021-02-18 14:20:00,106.38,106.4,106.33,106.4,22108.0,89.9074,89.9243,89.8651,89.9243,22108.0
2021-02-18 14:25:00,106.39,106.44,106.32,106.33,16873.0,89.9158,89.9581,89.8566,89.8651,16873.0
2021-02-18 14:30:00,106.32,106.36,106.23,106.3,80562.0,89.8566,89.8904,89.7806,89.8397,80562.0
2021-02-18 14:35:00,106.29,106.29,106.13,106.19,31742.0,89.8313,89.8313,89.6961,89.7468,31742.0
2021-02-18 14:40:00,106.16,106.22,106.11,106.13,21511.0,89.7214,89.7721,89.6792,89.6961,21511.0
2021-02-18 14:45:00,106.14,106.24,106.06,106.12,24244.0,89.7045,89.789,89.6369,89.6876,24244.0
2021-02-18 14:50:00,106.12,106.14,106.02,106.07,34289.0,89.6876,89.7045,89.6031,89.6454,34289.0
2021-02-18 14:55:00,106.05,106.06,106.01,106.05,26867.0,89.6285,89.6369,89.5946,89.6285,26867.0
2021-02-18 15:00:00,106.04,106.07,106.0,106.06,42919.0,89.62,89.6454,89.5862,89.6369,42919.0
2021-02-18 15:05:00,106.06,106.18,106.04,106.16,26179.0,89.6369,89.7383,89.62,89.7214,26179.0
2021-02-18 15:10:00,106.16,106.28,106.14,106.28,31600.0,89.7214,89.8228,89.7045,89.8228,31600.0
2021-02-18 15:15:00,106.26,106.31,106.22,106.22,25932.0,89.8059,89.8482,89.7721,89.7721,25932.0
2021-02-18 15:20:00,106.21,106.24,106.14,106.14,22735.0,89.7637,89.789,89.7045,89.7045,22735.0
2021-02-18 15:25:00,106.15,106.27,106.15,106.25,35104.0,89.713,89.8144,89.713,89.7975,35104.0
2021-02-18 15:30:00,106.24,106.26,106.17,106.18,93230.0,89.789,89.8059,89.7299,89.7383,93230.0
2021-02-18 15:35:00,106.2,106.23,106.13,106.14,49517.0,89.7552,89.7806,89.6961,89.7045,49517.0
2021-02-18 15:40:00,106.14,106.18,106.11,106.13,49730.0,89.7045,89.7383,89.6792,89.6961,49730.0
2021-02-18 15:45:00,106.12,106.19,106.11,106.16,61413.0,89.6876,89.7468,89.6792,89.7214,61413.0
2021-02-18 15:50:00,106.16,106.22,106.04,106.1,126935.0,89.7214,89.7721,89.62,89.6707,126935.0
2021-02-18 15:55:00,106.09,106.12,106.0,106.06,180568.0,89.6623,89.6876,89.5862,89.6369,180568.0
2021-02-19 09:30:00,106.23,106.7,105.85,106.03,400459.0,89.7806,90.1778,89.4594,89.6115,400459.0
2021-02-19 09:35:00,106.01,106.13,105.42,105.56,142619.0,89.5946,89.6961,89.096,89.2143,142619.0
2021-02-19 09:40:00,105.56,105.7,105.31,105.49,74995.0,89.2143,89.3326,89.003,89.1552,74995.0
2021-02-19 09:45:00,105.5,105.55,105.18,105.23,68318.0,89.1636,89.2059,88.8932,88.9354,68318.0
2021-02-19 09:50:00,105.26,105.3,105.09,105.11,57814.0,88.9608,88.9946,88.8171,88.834,57814.0
2021-02-19 09:55:00,105.1,105.24,104.94,105.17,90175.0,88.8256,88.9439,88.6903,88.8847,90175.0
2021-02-19 10:00:00,105.22,105.25,105.01,105.13,40185.0,88.927,88.9523,88.7495,88.8509,40185.0
2021-02-19 10:05:00,105.15,105.19,105.01,105.04,33584.0,88.8678,88.9016,88.7495,88.7748,33584.0
2021-02-19 10:10:00,105.04,105.08,104.97,105.0,51390.0,88.7748,88.8087,88.7157,88.741,51390.0
2021-02-19 10:15:00,105.0,105.06,104.91,104.93,44395.0,88.741,88.7918,88.665,88.6819,44395.0
2021-02-19 10:20:00,104.93,105.29,104.93,105.26,55210.0,88.6819,88.9861,88.6819,88.9608,55210.0
2021-02-19 10:25:00,105.27,105.48,105.27,105.29,63307.0,88.9692,89.1467,88.9692,88.9861,63307.0
2021-02-19 10:30:00,105.28,105.52,105.26,105.43,40381.0,88.9777,89.1805,88.9608,89.1045,40381.0
2021-02-19 10:35:00,105.43,105.55,105.39,105.47,25896.0,89.1045,89.2059,89.0707,89.1383,25896.0
2021-02-19 10:40:00,105.46,105.55,105.29,105.44,59662.0,89.1298,89.2059,88.9861,89.1129,59662.0
2021-02-19 10:45:00,105.44,105.62,105.42,105.54,53937.0,89.1129,89.265,89.096,89.1974,53937.0
2021-02-19 10:50:00,105.55,105.58,105.45,105.49,33092.0,89.2059,89.2312,89.1214,89.1552,33092.0
2021-02-19 10:55:00,105.49,105.62,105.49,105.55,29877.0,89.1552,89.265,89.1552,89.2059,29877.0
2021-02-19 11:00:00,105.55,105.56,105.25,105.32,32849.0,89.2059,89.2143,88.9523,89.0115,32849.0
2021-02-19 11:05:00,105.32,105.53,105.31,105.51,40151.0,89.0115,89.189,89.003,89.1721,40151.0
2021-02-19 11:10:00,105.51,105.76,105.49,105.66,105135.0,89.1721,89.3834,89.1552,89.2988,105135.0
2021-02-19 11:15:00,105.67,105.77,105.61,105.75,42156.0,89.3073,89.3918,89.2566,89.3749,42156.0
2021-02-19 11:20:00,105.75,105.9,105.67,105.87,52854.0,89.3749,89.5017,89.3073,89.4763,52854.0
2021-02-19 11:25:00,105.86,105.96,105.79,105.86,36844.0,89.4679,89.5524,89.4087,89.4679,36844.0
2021-02-19 11:30:00,105.87,105.88,105.54,105.54,49027.0,89.4763,89.4848,89.1974,89.1974,49027.0
2021-02-19 11:35:00,105.55,105.62,105.52,105.53,50739.0,89.2059,89.265,89.1805,89.189,50739.0
2021-02-19 11:40:00,105.55,105.61,105.5,105.56,29009.0,89.2059,89.2566,89.1636,89.2143,29009.0
2021-02-19 11:45:00,105.55,105.76,105.55,105.74,51173.0,89.2059,89.3834,89.2059,89.3665,51173.0
2021-02-19 11:50:00,105.73,105.75,105.65,105.67,28780.0,89.358,89.3749,89.2904,89.3073,28780.0
2021-02-19 11:55:00,105.68,105.72,105.63,105.66,21423.0,89.3157,89.3496,89.2735,89.2988,21423.0
2021-02-19 12:00:00,105.67,105.74,105.63,105.71,21740.0,89.3073,89.3665,89.2735,89.3411,21740.0
2021-02-19 12:05:00,105.72,105.75,105.59,105.63,27963.0,89.3496,89.3749,89.2397,89.2735,27963.0
2021-02-19 12:10:00,105.6,105.62,105.54,105.55,27011.0,89.2481,89.265,89.1974,89.2059,27011.0
2021-02-19 12:15:00,105.54,105.55,105.41,105.43,40708.0,89.1974,89.2059,89.0876,89.1045,40708.0
2021-02-19 12:20:00,105.44,105.45,105.33,105.38,32716.0,89.1129,89.1214,89.0199,89.0622,32716.0
2021-02-19 12:25:00,105.38,105.44,105.34,105.36,22555.0,89.0622,89.1129,89.0284,89.0453,22555.0
2021-02-19 12:30:00,105.37,105.42,105.2,105.25,96458.0,89.0537,89.096,88.9101,88.9523,96458.0
2021-02-19 12:35:00,105.27,105.37,105.26,105.36,42002.0,88.9692,89.0537,88.9608,89.0453,42002.0
2021-02-19 12:40:00,105.33,105.34,105.2,105.23,43656.0,89.0199,89.0284,88.9101,88.9354,43656.0
2021-02-19 12:45:00,105.19,105.3,105.19,105.24,30644.0,88.9016,88.9946,88.9016,88.9439,30644.0
2021-02-19 12:50:00,105.23,105.3,105.17,105.19,23816.0,88.9354,88.9946,88.8847,88.9016,23816.0
2021-02-19 12:55:00,105.19,105.39,105.14,105.39,36900.0,88.9016,89.0707,88.8594,89.0707,36900.0
2021-02-19 13:00:00,105.38,105.6,105.33,105.53,175533.0,89.0622,89.2481,89.0199,89.189,175533.0
2021-02-19 13:05:00,105.53,105.57,105.39,105.39,47675.0,89.189,89.2228,89.0707,89.0707,47675.0
2021-02-19 13:10:00,105.39,105.48,105.39,105.4,29299.0,89.0707,89.1467,89.0707,89.0791,29299.0
2021-02-19 13:15:00,105.39,105.45,105.28,105.28,33919.0,89.0707,89.1214,88.9777,88.9777,33919.0
2021-02-19 13:20:00,105.28,105.33,105.23,105.32,23398.0,88.9777,89.0199,88.9354,89.0115,23398.0
2021-02-19 13:25:00,105.33,105.33,105.24,105.29,27760.0,89.0199,89.0199,88.9439,88.9861,27760.0
2021-02-19 13:30:00,105.29,105.32,105.22,105.29,32185.0,88.9861,89.0115,88.927,88.9861,32185.0
2021-02-19 13:35:00,105.29,105.34,105.27,105.31,22720.0,88.9861,89.0284,88.9692,89.003,22720.0
2021-02-19 13:40:00,105.31,105.42,105.28,105.34,30496.0,89.003,89.096,88.9777,89.0284,30496.0
2021-02-19 13:45:00,105.32,105.43,105.32,105.38,25546.0,89.0115,89.1045,89.0115,89.0622,25546.0
2021-02-19 13:50:00,105.36,105.44,105.28,105.41,25594.0,89.0453,89.1129,88.9777,89.0876,25594.0
2021-02-19 13:55:00,105.39,105.49,105.36,105.45,14977.0,89.0707,89.1552,89.0453,89.1214,14977.0
2021-02-19 14:00:00,105.47,105.48,105.4,105.43,13307.0,89.1383,89.1467,89.0791,89.1045,13307.0
2021-02-19 14:05:00,105.44,105.66,105.44,105.62,49604.0,89.1129,89.2988,89.1129,89.265,49604.0
2021-02-19 14:10:00,105.63,105.64,105.51,105.52,24051.0,89.2735,89.2819,89.1721,89.1805,24051.0
2021-02-19 14:15:00,105.52,105.69,105.48,105.62,26151.0,89.1805,89.3242,89.1467,89.265,26151.0
2021-02-19 14:20:00,105.62,105.62,105.54,105.57,18704.0,89.265,89.265,89.1974,89.2228,18704.0
2021-02-19 14:25:00,105.59,105.62,105.43,105.46,22495.0,89.2397,89.265,89.1045,89.1298,22495.0
2021-02-19 14:30:00,105.46,105.58,105.45,105.54,21934.0,89.1298,89.2312,89.1214,89.1974,21934.0
2021-02-19 14:35:00,105.53,105.59,105.49,105.5,28567.0,89.189,89.2397,89.1552,89.1636,28567.0
2021-02-19 14:40:00,105.5,105.57,105.43,105.55,20392.0,89.1636,89.2228,89.1045,89.2059,20392.0
2021-02-19 14:45:00,105.54,105.56,105.46,105.51,21383.0,89.1974,89.2143,89.1298,89.1721,21383.0
2021-02-19 14:50:00,105.51,105.54,105.44,105.47,17139.0,89.1721,89.1974,89.1129,89.1383,17139.0
2021-02-19 14:55:00,105.47,105.49,105.41,105.44,19078.0,89.1383,89.1552,89.0876,89.1129,19078.0
2021-02-19 15:00:00,105.43,105.47,105.41,105.42,22265.0,89.1045,89.1383,89.0876,89.096,22265.0
2021-02-19 15:05:00,105.42,105.43,105.36,105.39,26479.0,89.096,89.1045,89.0453,89.0707,26479.0
2021-02-19 15:10:00,105.39,105.49,105.36,105.41,27158.0,89.0707,89.1552,89.0453,89.0876,27158.0
2021-02-19 15:15:00,105.41,105.5,105.38,105.49,28923.0,89.0876,89.1636,89.0622,89.1552,28923.0
2021-02-19 15:20:00,105.49,105.49,105.34,105.37,27996.0,89.1552,89.1552,89.0284,89.0537,27996.0
2021-02-19 15:25:00,105.35,105.54,105.34,105.52,33567.0,89.0368,89.1974,89.0284,89.1805,33567.0
2021-02-19 15:30:00,105.52,105.52,105.4,105.41,37553.0,89.1805,89.1805,89.0791,89.0876,37553.0
2021-02-19 15:35:00,105.4,105.43,105.34,105.43,38111.0,89.0791,89.1045,89.0284,89.1045,38111.0
2021-02-19 15:40:00,105.42,105.45,105.24,105.25,44220.0,89.096,89.1214,88.9439,88.9523,44220.0
2021-02-19 15:45:00,105.25,105.31,105.16,105.17,65702.0,88.9523,89.003,88.8763,88.8847,65702.0
2021-02-19 15:50:00,105.18,105.2,105.01,105.02,90326.0,88.8932,88.9101,88.7495,88.7579,90326.0
2021-02-19 15:55:00,105.03,105.1,104.95,105.01,310882.0,88.7664,88.8256,88.6988,88.7495,310882.0
2021-02-22 09:30:00,104.66,104.92,104.56,104.68,323376.0,88.4537,88.6734,88.3692,88.4706,323376.0
2021-02-22 09:35:00,104.68,104.7,104.23,104.42,126790.0,88.4706,88.4875,88.0903,88.2509,126790.0
2021-02-22 09:40:00,104.44,104.79,104.4,104.69,72409.0,88.2678,88.5636,88.234,88.479,72409.0
2021-02-22 09:45:00,104.66,104.95,104.63,104.93,56585.0,88.4537,88.6988,88.4283,88.6819,56585.0
2021-02-22 09:50:00,104.92,105.29,104.82,105.23,226725.0,88.6734,88.9861,88.5889,88.9354,226725.0
2021-02-22 09:55:00,105.22,105.31,104.5,104.85,117156.0,88.927,89.003,88.3185,88.6143,117156.0
2021-02-22 10:00:00,104.85,104.9,104.69,104.76,74304.0,88.6143,88.6565,88.479,88.5382,74304.0
2021-02-22 10:05:00,104.78,104.96,104.74,104.94,59168.0,88.5551,88.7072,88.5213,88.6903,59168.0
2021-02-22 10:10:00,104.91,105.22,104.9,105.09,68385.0,88.665,88.927,88.6565,88.8171,68385.0
2021-02-22 10:15:00,105.1,105.1,104.7,104.7,77143.0,88.8256,88.8256,88.4875,88.4875,77143.0
2021-02-22 10:20:00,104.72,104.96,104.66,104.95,62277.0,88.5044,88.7072,88.4537,88.6988,62277.0
2021-02-22 10:25:00,104.98,105.14,104.95,105.12,49370.0,88.7241,88.8594,88.6988,88.8425,49370.0
2021-02-22 10:30:00,105.11,105.35,105.05,105.34,80339.0,88.834,89.0368,88.7833,89.0284,80339.0
2021-02-22 10:35:00,105.34,105.61,105.33,105.61,81895.0,89.0284,89.2566,89.0199,89.2566,81895.0
2021-02-22 10:40:00,105.61,105.82,105.5,105.82,70258.0,89.2566,89.4341,89.1636,89.4341,70258.0
2021-02-22 10:45:00,105.81,105.92,105.73,105.83,64999.0,89.4256,89.5186,89.358,89.4425,64999.0
2021-02-22 10:50:00,105.83,106.18,105.83,105.94,114939.0,89.4425,89.7383,89.4425,89.5355,114939.0
2021-02-22 10:55:00,105.94,106.04,105.73,106.03,76311.0,89.5355,89.62,89.358,89.6115,76311.0
2021-02-22 11:00:00,106.03,106.15,105.93,106.01,65435.0,89.6115,89.713,89.527,89.5946,65435.0
2021-02-22 11:05:00,106.02,106.45,106.0,106.44,79667.0,89.6031,89.9665,89.5862,89.9581,79667.0
2021-02-22 11:10:00,106.44,106.49,106.2,106.47,73845.0,89.9581,90.0003,89.7552,89.9834,73845.0
2021-02-22 11:15:00,106.47,106.52,106.25,106.4,81003.0,89.9834,90.0257,89.7975,89.9243,81003.0
2021-02-22 11:20:00,106.4,106.41,106.21,106.32,55716.0,89.9243,89.9327,89.7637,89.8566,55716.0
2021-02-22 11:25:00,106.34,106.44,106.2,106.42,62924.0,89.8735,89.9581,89.7552,89.9412,62924.0
2021-02-22 11:30:00,106.43,106.47,106.03,106.08,59667.0,89.9496,89.9834,89.6115,89.6538,59667.0
2021-02-22 11:35:00,106.08,106.09,105.8,106.01,65938.0,89.6538,89.6623,89.4172,89.5946,65938.0
2021-02-22 11:40:00,105.99,106.1,105.96,106.08,53502.0,89.5777,89.6707,89.5524,89.6538,53502.0
2021-02-22 11:45:00,106.07,106.27,106.05,106.17,46542.0,89.6454,89.8144,89.6285,89.7299,46542.0
2021-02-22 11:50:00,106.18,106.38,106.15,106.37,49628.0,89.7383,89.9074,89.713,89.8989,49628.0
2021-02-22 11:55:00,106.38,106.54,106.36,106.53,68231.0,89.9074,90.0426,89.8904,90.0341,68231.0
2021-02-22 12:00:00,106.53,106.57,106.38,106.5,50969.0,90.0341,90.0679,89.9074,90.0088,50969.0
2021-02-22 12:05:00,106.51,106.88,106.51,106.87,92151.0,90.0172,90.3299,90.0172,90.3215,92151.0
2021-02-22 12:10:00,106.88,106.89,106.56,106.69,59789.0,90.3299,90.3384,90.0595,90.1694,59789.0
2021-02-22 12:15:00,106.71,106.76,106.53,106.73,48847.0,90.1863,90.2285,90.0341,90.2032,48847.0
2021-02-22 12:20:00,106.73,106.96,106.71,106.82,48668.0,90.2032,90.3975,90.1863,90.2792,48668.0
2021-02-22 12:25:00,106.84,106.94,106.77,106.8,46640.0,90.2961,90.3806,90.237,90.2623,46640.0
2021-02-22 12:30:00,106.8,106.94,106.7,106.73,49521.0,90.2623,90.3806,90.1778,90.2032,49521.0
2021-02-22 12:35:00,106.74,106.96,106.69,106.91,33603.0,90.2116,90.3975,90.1694,90.3553,33603.0
2021-02-22 12:40:00,106.91,106.96,106.71,106.91,40514.0,90.3553,90.3975,90.1863,90.3553,40514.0
2021-02-22 12:45:00,106.92,107.04,106.91,107.01,58000.0,90.3637,90.4652,90.3553,90.4398,58000.0
2021-02-22 12:50:00,107.0,107.09,106.94,106.95,62740.0,90.4313,90.5074,90.3806,90.3891,62740.0
2021-02-22 12:55:00,106.95,107.19,106.87,107.17,51339.0,90.3891,90.5919,90.3215,90.575,51339.0
2021-02-22 13:00:00,107.16,107.18,106.99,107.13,39161.0,90.5666,90.5835,90.4229,90.5412,39161.0
2021-02-22 13:05:00,107.13,107.25,107.07,107.22,64454.0,90.5412,90.6426,90.4905,90.6173,64454.0
2021-02-22 13:10:00,107.22,107.34,107.2,107.31,42242.0,90.6173,90.7187,90.6004,90.6933,42242.0
2021-02-22 13:15:00,107.31,107.35,106.94,107.03,54073.0,90.6933,90.7272,90.3806,90.4567,54073.0
2021-02-22 13:20:00,107.0,107.27,107.0,107.24,44961.0,90.4313,90.6595,90.4313,90.6342,44961.0
2021-02-22 13:25:00,107.22,107.27,107.12,107.27,30859.0,90.6173,90.6595,90.5328,90.6595,30859.0
2021-02-22 13:30:00,107.27,107.35,107.26,107.33,33653.0,90.6595,90.7272,90.6511,90.7102,33653.0
2021-02-22 13:35:00,107.33,107.41,107.32,107.37,33364.0,90.7102,90.7779,90.7018,90.7441,33364.0
2021-02-22 13:40:00,107.38,107.47,107.38,107.45,40162.0,90.7525,90.8286,90.7525,90.8117,40162.0
2021-02-22 13:45:00,107.47,107.49,107.1,107.13,34334.0,90.8286,90.8455,90.5159,90.5412,34334.0
2021-02-22 13:50:00,107.13,107.21,107.02,107.11,28537.0,90.5412,90.6088,90.4483,90.5243,28537.0
2021-02-22 13:55:00,107.13,107.26,107.13,107.26,27244.0,90.5412,90.6511,90.5412,90.6511,27244.0
2021-02-22 14:00:00,107.27,107.29,107.11,107.17,41496.0,90.6595,90.6764,90.5243,90.575,41496.0
2021-02-22 14:05:00,107.17,107.28,107.17,107.24,32825.0,90.575,90.668,90.575,90.6342,32825.0
2021-02-22 14:10:00,107.24,107.28,107.14,107.24,22340.0,90.6342,90.668,90.5497,90.6342,22340.0
2021-02-22 14:15:00,107.25,107.4,107.24,107.3,32512.0,90.6426,90.7694,90.6342,90.6849,32512.0
2021-02-22 14:20:00,107.32,107.4,107.3,107.4,27841.0,90.7018,90.7694,90.6849,90.7694,27841.0
2021-02-22 14:25:00,107.39,107.5,107.39,107.48,39616.0,90.761,90.8539,90.761,90.837,39616.0
2021-02-22 14:30:00,107.47,107.54,107.36,107.42,48246.0,90.8286,90.8877,90.7356,90.7863,48246.0
2021-02-22 14:35:00,107.47,107.51,107.32,107.32,35416.0,90.8286,90.8624,90.7018,90.7018,35416.0
2021-02-22 14:40:00,107.32,107.43,107.31,107.33,36521.0,90.7018,90.7948,90.6933,90.7102,36521.0
2021-02-22 14:45:00,107.34,107.42,107.31,107.42,35937.0,90.7187,90.7863,90.6933,90.7863,35937.0
2021-02-22 14:50:00,107.42,107.57,107.42,107.47,44040.0,90.7863,90.9131,90.7863,90.8286,44040.0
2021-02-22 14:55:00,107.51,107.58,107.43,107.48,41001.0,90.8624,90.9215,90.7948,90.837,41001.0
2021-02-22 15:00:00,107.49,107.49,107.33,107.33,46447.0,90.8455,90.8455,90.7102,90.7102,46447.0
2021-02-22 15:05:00,107.34,107.51,107.32,107.44,85079.0,90.7187,90.8624,90.7018,90.8032,85079.0
2021-02-22 15:10:00,107.46,107.57,107.46,107.53,55557.0,90.8201,90.9131,90.8201,90.8793,55557.0
2021-02-22 15:15:00,107.53,107.54,107.36,107.36,58729.0,90.8793,90.8877,90.7356,90.7356,58729.0
2021-02-22 15:20:00,107.35,107.45,107.3,107.43,58801.0,90.7272,90.8117,90.6849,90.7948,58801.0
2021-02-22 15:25:00,107.43,107.5,107.39,107.48,56566.0,90.7948,90.8539,90.761,90.837,56566.0
2021-02-22 15:30:00,107.48,107.57,107.39,107.55,61896.0,90.837,90.9131,90.761,90.8962,61896.0
2021-02-22 15:35:00,107.56,107.64,107.45,107.57,106723.0,90.9046,90.9722,90.8117,90.9131,106723.0
2021-02-22 15:40:00,107.58,107.68,107.41,107.43,125116.0,90.9215,91.0061,90.7779,90.7948,125116.0
2021-02-22 15:45:00,107.43,107.55,107.41,107.51,122414.0,90.7948,90.8962,90.7779,90.8624,122414.0
2021-02-22 15:50:00,107.5,107.59,107.28,107.52,159051.0,90.8539,90.93,90.668,90.8708,159051.0
2021-02-22 15:55:00,107.52,107.57,106.95,107.06,582284.0,90.8708,90.9131,90.3891,90.4821,582284.0
2021-02-23 09:30:00,106.97,107.06,106.5,106.87,263040.0,90.406,90.4821,90.0088,90.3215,263040.0
2021-02-23 09:35:00,106.92,107.23,106.8,107.19,124509.0,90.3637,90.6257,90.2623,90.5919,124509.0
2021-02-23 09:40:00,107.16,107.28,106.9,107.08,172601.0,90.5666,90.668,90.3468,90.499,172601.0
2021-02-23 09:45:00,107.07,107.53,106.95,107.14,114947.0,90.4905,90.8793,90.3891,90.5497,114947.0
2021-02-23 09:50:00,107.16,107.44,106.93,107.36,145940.0,90.5666,90.8032,90.3722,90.7356,145940.0
2021-02-23 09:55:00,107.38,107.6,107.03,107.14,118473.0,90.7525,90.9384,90.4567,90.5497,118473.0
2021-02-23 10:00:00,107.14,107.17,106.64,106.91,82572.0,90.5497,90.575,90.1271,90.3553,82572.0
2021-02-23 10:05:00,106.89,106.95,106.55,106.83,73773.0,90.3384,90.3891,90.051,90.2877,73773.0
2021-02-23 10:10:00,106.86,107.08,106.63,106.75,74657.0,90.313,90.499,90.1186,90.2201,74657.0
2021-02-23 10:15:00,106.71,106.81,106.57,106.59,62006.0,90.1863,90.2708,90.0679,90.0848,62006.0
2021-02-23 10:20:00,106.58,106.65,106.41,106.64,78163.0,90.0764,90.1355,89.9327,90.1271,78163.0
2021-02-23 10:25:00,106.65,106.79,106.52,106.68,56582.0,90.1355,90.2539,90.0257,90.1609,56582.0
2021-02-23 10:30:00,106.69,106.75,106.32,106.5,66658.0,90.1694,90.2201,89.8566,90.0088,66658.0
2021-02-23 10:35:00,106.5,106.65,106.2,106.25,112363.0,90.0088,90.1355,89.7552,89.7975,112363.0
2021-02-23 10:40:00,106.27,106.38,106.09,106.37,100304.0,89.8144,89.9074,89.6623,89.8989,100304.0
2021-02-23 10:45:00,106.38,106.6,106.38,106.41,100193.0,89.9074,90.0933,89.9074,89.9327,100193.0
2021-02-23 10:50:00,106.44,106.47,106.32,106.35,51548.0,89.9581,89.9834,89.8566,89.882,51548.0
2021-02-23 10:55:00,106.33,106.52,106.08,106.11,76084.0,89.8651,90.0257,89.6538,89.6792,76084.0
2021-02-23 11:00:00,106.12,106.43,106.09,106.43,53457.0,89.6876,89.9496,89.6623,89.9496,53457.0
2021-02-23 11:05:00,106.43,106.59,106.39,106.42,57476.0,89.9496,90.0848,89.9158,89.9412,57476.0
2021-02-23 11:10:00,106.42,106.48,106.33,106.43,64597.0,89.9412,89.9919,89.8651,89.9496,64597.0
2021-02-23 11:15:00,106.42,106.47,106.27,106.31,66006.0,89.9412,89.9834,89.8144,89.8482,66006.0
2021-02-23 11:20:00,106.31,106.54,106.3,106.46,70926.0,89.8482,90.0426,89.8397,89.975,70926.0
2021-02-23 11:25:00,106.46,106.57,106.44,106.57,47273.0,89.975,90.0679,89.9581,90.0679,47273.0
2021-02-23 11:30:00,106.57,106.57,106.39,106.46,47125.0,90.0679,90.0679,89.9158,89.975,47125.0
2021-02-23 11:35:00,106.46,106.53,106.4,106.48,36331.0,89.975,90.0341,89.9243,89.9919,36331.0
2021-02-23 11:40:00,106.49,106.51,106.33,106.4,39010.0,90.0003,90.0172,89.8651,89.9243,39010.0
2021-02-23 11:45:00,106.36,106.47,106.36,106.44,31583.0,89.8904,89.9834,89.8904,89.9581,31583.0
2021-02-23 11:50:00,106.45,106.56,106.4,106.46,45960.0,89.9665,90.0595,89.9243,89.975,45960.0
2021-02-23 11:55:00,106.46,106.48,106.35,106.43,27097.0,89.975,89.9919,89.882,89.9496,27097.0
2021-02-23 12:00:00,106.41,106.57,106.31,106.53,38069.0,89.9327,90.0679,89.8482,90.0341,38069.0
2021-02-23 12:05:00,106.51,106.54,106.35,106.39,32218.0,90.0172,90.0426,89.882,89.9158,32218.0
2021-02-23 12:10:00,106.37,106.43,106.25,106.37,59792.0,89.8989,89.9496,89.7975,89.8989,59792.0
2021-02-23 12:15:00,106.36,106.43,106.28,106.33,49700.0,89.8904,89.9496,89.8228,89.8651,49700.0
2021-02-23 12:20:00,106.33,106.33,106.11,106.18,51427.0,89.8651,89.8651,89.6792,89.7383,51427.0
2021-02-23 12:25:00,106.17,106.33,106.17,106.28,29115.0,89.7299,89.8651,89.7299,89.8228,29115.0
2021-02-23 12:30:00,106.28,106.46,106.24,106.41,47665.0,89.8228,89.975,89.789,89.9327,47665.0
2021-02-23 12:35:00,106.42,106.5,106.4,106.45,56019.0,89.9412,90.0088,89.9243,89.9665,56019.0
2021-02-23 12:40:00,106.45,106.52,106.4,106.44,60386.0,89.9665,90.0257,89.9243,89.9581,60386.0
2021-02-23 12:45:00,106.45,106.64,106.44,106.64,67414.0,89.9665,90.1271,89.9581,90.1271,67414.0
2021-02-23 12:50:00,106.64,106.65,106.45,106.52,52423.0,90.1271,90.1355,89.9665,90.0257,52423.0
2021-02-23 12:55:00,106.53,106.53,106.22,106.26,100398.0,90.0341,90.0341,89.7721,89.8059,100398.0
2021-02-23 13:00:00,106.25,106.38,106.25,106.38,33936.0,89.7975,89.9074,89.7975,89.9074,33936.0
2021-02-23 13:05:00,106.4,106.54,106.4,106.48,134631.0,89.9243,90.0426,89.9243,89.9919,134631.0
2021-02-23 13:10:00,106.46,106.47,106.36,106.4,60165.0,89.975,89.9834,89.8904,89.9243,60165.0
2021-02-23 13:15:00,106.4,106.46,106.34,106.38,39447.0,89.9243,89.975,89.8735,89.9074,39447.0
2021-02-23 13:20:00,106.38,106.57,106.36,106.57,45517.0,89.9074,90.0679,89.8904,90.0679,45517.0
2021-02-23 13:25:00,106.57,106.73,106.53,106.7,49643.0,90.0679,90.2032,90.0341,90.1778,49643.0
2021-02-23 13:30:00,106.69,106.78,106.64,106.68,40995.0,90.1694,90.2454,90.1271,90.1609,40995.0
2021-02-23 13:35:00,106.67,106.72,106.54,106.59,32968.0,90.1524,90.1947,90.0426,90.0848,32968.0
2021-02-23 13:40:00,106.59,106.59,106.51,106.55,41004.0,90.0848,90.0848,90.0172,90.051,41004.0
2021-02-23 13:45:00,106.55,106.69,106.54,106.62,36931.0,90.051,90.1694,90.0426,90.1102,36931.0
2021-02-23 13:50:00,106.6,106.68,106.59,106.67,26906.0,90.0933,90.1609,90.0848,90.1524,26906.0
2021-02-23 13:55:00,106.68,106.77,106.64,106.71,43596.0,90.1609,90.237,90.1271,90.1863,43596.0
2021-02-23 14:00:00,106.71,106.71,106.42,106.48,74092.0,90.1863,90.1863,89.9412,89.9919,74092.0
2021-02-23 14:05:00,106.49,106.6,106.34,106.36,50956.0,90.0003,90.0933,89.8735,89.8904,50956.0
2021-02-23 14:10:00,106.34,106.44,106.32,106.37,28442.0,89.8735,89.9581,89.8566,89.8989,28442.0
2021-02-23 14:15:00,106.38,106.46,106.34,106.35,57591.0,89.9074,89.975,89.8735,89.882,57591.0
2021-02-23 14:20:00,106.34,106.39,106.27,106.37,47173.0,89.8735,89.9158,89.8144,89.8989,47173.0
2021-02-23 14:25:00,106.37,106.38,106.21,106.31,33629.0,89.8989,89.9074,89.7637,89.8482,33629.0
2021-02-23 14:30:00,106.31,106.32,106.08,106.09,47560.0,89.8482,89.8566,89.6538,89.6623,47560.0
2021-02-23 14:35:00,106.08,106.1,106.02,106.07,38017.0,89.6538,89.6707,89.6031,89.6454,38017.0
2021-02-23 14:40:00,106.06,106.23,106.05,106.18,41819.0,89.6369,89.7806,89.6285,89.7383,41819.0
2021-02-23 14:45:00,106.19,106.31,106.17,106.28,39639.0,89.7468,89.8482,89.7299,89.8228,39639.0
2021-02-23 14:50:00,106.28,106.3,106.12,106.13,80187.0,89.8228,89.8397,89.6876,89.6961,80187.0
2021-02-23 14:55:00,106.12,106.12,105.96,106.1,74120.0,89.6876,89.6876,89.5524,89.6707,74120.0
2021-02-23 15:00:00,106.11,106.24,106.07,106.19,43189.0,89.6792,89.789,89.6454,89.7468,43189.0
2021-02-23 15:05:00,106.19,106.2,106.07,106.17,45680.0,89.7468,89.7552,89.6454,89.7299,45680.0
2021-02-23 15:10:00,106.17,106.35,106.16,106.29,69818.0,89.7299,89.882,89.7214,89.8313,69818.0
2021-02-23 15:15:00,106.28,106.38,106.27,106.37,39587.0,89.8228,89.9074,89.8144,89.8989,39587.0
2021-02-23 15:20:00,106.37,106.47,106.34,106.41,49386.0,89.8989,89.9834,89.8735,89.9327,49386.0
2021-02-23 15:25:00,106.41,106.54,106.38,106.47,51116.0,89.9327,90.0426,89.9074,89.9834,51116.0
2021-02-23 15:30:00,106.48,106.49,106.38,106.39,66273.0,89.9919,90.0003,89.9074,89.9158,66273.0
2021-02-23 15:35:00,106.4,106.52,106.35,106.48,68181.0,89.9243,90.0257,89.882,89.9919,68181.0
2021-02-23 15:40:00,106.48,106.69,106.36,106.38,123489.0,89.9919,90.1694,89.8904,89.9074,123489.0
2021-02-23 15:45:00,106.38,106.39,106.23,106.28,75215.0,89.9074,89.9158,89.7806,89.8228,75215.0
2021-02-23 15:50:00,106.29,106.32,106.13,106.18,100084.0,89.8313,89.8566,89.6961,89.7383,100084.0
2021-02-23 15:55:00,106.17,106.32,106.14,106.26,165883.0,89.7299,89.8566,89.7045,89.8059,165883.0
2021-02-24 09:30:00,106.0,106.31,105.6,106.27,254802.0,89.5862,89.8482,89.2481,89.8144,254802.0
2021-02-24 09:35:00,106.28,106.59,106.11,106.37,109879.0,89.8228,90.0848,89.6792,89.8989,109879.0
2021-02-24 09:40:00,106.37,106.38,106.12,106.3,84848.0,89.8989,89.9074,89.6876,89.8397,84848.0
2021-02-24 09:45:00,106.29,106.72,106.28,106.52,83235.0,89.8313,90.1947,89.8228,90.0257,83235.0
2021-02-24 09:50:00,106.5,106.86,106.45,106.77,63399.0,90.0088,90.313,89.9665,90.237,63399.0
2021-02-24 09:55:00,106.74,107.02,106.72,106.93,61821.0,90.2116,90.4483,90.1947,90.3722,61821.0
2021-02-24 10:00:00,106.93,107.2,106.89,106.98,113925.0,90.3722,90.6004,90.3384,90.4144,113925.0
2021-02-24 10:05:00,107.0,107.05,106.92,107.02,72717.0,90.4313,90.4736,90.3637,90.4483,72717.0
2021-02-24 10:10:00,107.0,107.28,107.0,107.27,56134.0,90.4313,90.668,90.4313,90.6595,56134.0
2021-02-24 10:15:00,107.27,107.43,107.24,107.34,100283.0,90.6595,90.7948,90.6342,90.7187,100283.0
2021-02-24 10:20:00,107.34,107.39,107.3,107.38,38109.0,90.7187,90.761,90.6849,90.7525,38109.0
2021-02-24 10:25:00,107.37,107.41,107.18,107.21,51340.0,90.7441,90.7779,90.5835,90.6088,51340.0
2021-02-24 10:30:00,107.21,107.3,107.01,107.04,58194.0,90.6088,90.6849,90.4398,90.4652,58194.0
2021-02-24 10:35:00,107.02,107.26,106.93,107.24,50486.0,90.4483,90.6511,90.3722,90.6342,50486.0
2021-02-24 10:40:00,107.25,107.48,107.18,107.41,84478.0,90.6426,90.837,90.5835,90.7779,84478.0
2021-02-24 10:45:00,107.43,107.54,107.37,107.41,74551.0,90.7948,90.8877,90.7441,90.7779,74551.0
2021-02-24 10:50:00,107.41,107.44,107.27,107.31,57576.0,90.7779,90.8032,90.6595,90.6933,57576.0
2021-02-24 10:55:00,107.31,107.5,107.31,107.41,72704.0,90.6933,90.8539,90.6933,90.7779,72704.0
2021-02-24 11:00:00,107.4,107.5,107.39,107.47,45060.0,90.7694,90.8539,90.761,90.8286,45060.0
2021-02-24 11:05:00,107.47,107.59,107.46,107.58,44658.0,90.8286,90.93,90.8201,90.9215,44658.0
2021-02-24 11:10:00,107.58,107.63,107.51,107.54,36449.0,90.9215,90.9638,90.8624,90.8877,36449.0
2021-02-24 11:15:00,107.54,107.6,107.43,107.48,44936.0,90.8877,90.9384,90.7948,90.837,44936.0
2021-02-24 11:20:00,107.5,107.58,107.49,107.57,32165.0,90.8539,90.9215,90.8455,90.9131,32165.0
2021-02-24 11:25:00,107.58,107.85,107.58,107.78,59040.0,90.9215,91.1497,90.9215,91.0906,59040.0
2021-02-24 11:30:00,107.81,107.92,107.74,107.85,39632.0,91.1159,91.2089,91.0568,91.1497,39632.0
2021-02-24 11:35:00,107.87,108.13,107.87,108.13,87042.0,91.1666,91.3864,91.1666,91.3864,87042.0
2021-02-24 11:40:00,108.14,108.49,108.12,108.46,73108.0,91.3948,91.6906,91.3779,91.6653,73108.0
2021-02-24 11:45:00,108.46,108.57,108.3,108.43,74341.0,91.6653,91.7582,91.53,91.6399,74341.0
2021-02-24 11:50:00,108.43,108.48,108.31,108.43,38610.0,91.6399,91.6822,91.5385,91.6399,38610.0
2021-02-24 11:55:00,108.43,108.5,108.18,108.19,65950.0,91.6399,91.6991,91.4286,91.4371,65950.0
2021-02-24 12:00:00,108.19,108.32,108.15,108.32,58676.0,91.4371,91.5469,91.4033,91.5469,58676.0
2021-02-24 12:05:00,108.31,108.45,108.31,108.45,42036.0,91.5385,91.6568,91.5385,91.6568,42036.0
2021-02-24 12:10:00,108.47,108.59,108.38,108.58,44111.0,91.6737,91.7751,91.5977,91.7667,44111.0
2021-02-24 12:15:00,108.58,108.71,108.48,108.62,54186.0,91.7667,91.8766,91.6822,91.8005,54186.0
2021-02-24 12:20:00,108.61,108.74,108.56,108.6,47420.0,91.792,91.9019,91.7498,91.7836,47420.0
2021-02-24 12:25:00,108.6,108.68,108.58,108.63,35674.0,91.7836,91.8512,91.7667,91.8089,35674.0
2021-02-24 12:30:00,108.63,108.66,108.57,108.65,47070.0,91.8089,91.8343,91.7582,91.8258,47070.0
2021-02-24 12:35:00,108.65,108.75,108.61,108.69,43617.0,91.8258,91.9104,91.792,91.8597,43617.0
2021-02-24 12:40:00,108.7,108.8,108.69,108.77,34364.0,91.8681,91.9526,91.8597,91.9273,34364.0
2021-02-24 12:45:00,108.77,108.82,108.6,108.68,43746.0,91.9273,91.9695,91.7836,91.8512,43746.0
2021-02-24 12:50:00,108.67,108.89,108.67,108.89,41017.0,91.8428,92.0287,91.8428,92.0287,41017.0
2021-02-24 12:55:00,108.88,108.91,108.82,108.83,44107.0,92.0202,92.0456,91.9695,91.978,44107.0
2021-02-24 13:00:00,108.82,108.86,108.76,108.83,46665.0,91.9695,92.0033,91.9188,91.978,46665.0
2021-02-24 13:05:00,108.84,109.0,108.84,108.91,65911.0,91.9864,92.1217,91.9864,92.0456,65911.0
2021-02-24 13:10:00,108.91,108.93,108.78,108.78,42013.0,92.0456,92.0625,91.9357,91.9357,42013.0
2021-02-24 13:15:00,108.78,108.92,108.76,108.89,48694.0,91.9357,92.054,91.9188,92.0287,48694.0
2021-02-24 13:20:00,108.88,109.05,108.88,109.02,62157.0,92.0202,92.1639,92.0202,92.1386,62157.0
2021-02-24 13:25:00,109.03,109.11,108.98,109.04,56359.0,92.147,92.2146,92.1048,92.1555,56359.0
2021-02-24 13:30:00,109.04,109.09,108.98,109.05,62890.0,92.1555,92.1977,92.1048,92.1639,62890.0
2021-02-24 13:35:00,109.05,109.11,109.01,109.1,70422.0,92.1639,92.2146,92.1301,92.2062,70422.0
2021-02-24 13:40:00,109.09,109.23,109.07,109.18,70093.0,92.1977,92.316,92.1808,92.2738,70093.0
2021-02-24 13:45:00,109.18,109.25,109.06,109.22,48922.0,92.2738,92.3329,92.1724,92.3076,48922.0
2021-02-24 13:50:00,109.23,109.43,109.22,109.41,75362.0,92.316,92.4851,92.3076,92.4682,75362.0
2021-02-24 13:55:00,109.42,109.44,109.25,109.31,61833.0,92.4766,92.4935,92.3329,92.3837,61833.0
2021-02-24 14:00:00,109.35,109.36,109.0,109.04,50008.0,92.4175,92.4259,92.1217,92.1555,50008.0
2021-02-24 14:05:00,109.03,109.12,109.0,109.1,35585.0,92.147,92.2231,92.1217,92.2062,35585.0
2021-02-24 14:10:00,109.12,109.15,108.82,108.86,58083.0,92.2231,92.2484,91.9695,92.0033,58083.0
2021-02-24 14:15:00,108.87,108.98,108.83,108.91,33296.0,92.0118,92.1048,91.978,92.0456,33296.0
2021-02-24 14:20:00,108.91,108.94,108.71,108.72,32842.0,92.0456,92.0709,91.8766,91.885,32842.0
2021-02-24 14:25:00,108.75,108.83,108.73,108.8,29271.0,91.9104,91.978,91.8935,91.9526,29271.0
2021-02-24 14:30:00,108.77,108.82,108.65,108.67,32216.0,91.9273,91.9695,91.8258,91.8428,32216.0
2021-02-24 14:35:00,108.66,108.69,108.48,108.48,38804.0,91.8343,91.8597,91.6822,91.6822,38804.0
2021-02-24 14:40:00,108.48,108.52,108.37,108.37,34967.0,91.6822,91.716,91.5892,91.5892,34967.0
2021-02-24 14:45:00,108.37,108.65,108.37,108.56,35870.0,91.5892,91.8258,91.5892,91.7498,35870.0
2021-02-24 14:50:00,108.54,108.58,108.41,108.44,33381.0,91.7329,91.7667,91.623,91.6484,33381.0
2021-02-24 14:55:00,108.44,108.44,108.35,108.37,31928.0,91.6484,91.6484,91.5723,91.5892,31928.0
2021-02-24 15:00:00,108.37,108.37,108.23,108.27,45735.0,91.5892,91.5892,91.4709,91.5047,45735.0
2021-02-24 15:05:00,108.27,108.52,108.27,108.52,28360.0,91.5047,91.716,91.5047,91.716,28360.0
2021-02-24 15:10:00,108.49,108.56,108.47,108.55,37627.0,91.6906,91.7498,91.6737,91.7413,37627.0
2021-02-24 15:15:00,108.56,108.59,108.46,108.48,29950.0,91.7498,91.7751,91.6653,91.6822,29950.0
2021-02-24 15:20:00,108.47,108.52,108.44,108.5,32120.0,91.6737,91.716,91.6484,91.6991,32120.0
2021-02-24 15:25:00,108.5,108.59,108.43,108.58,39016.0,91.6991,91.7751,91.6399,91.7667,39016.0
2021-02-24 15:30:00,108.58,108.58,108.46,108.55,43921.0,91.7667,91.7667,91.6653,91.7413,43921.0
2021-02-24 15:35:00,108.54,108.78,108.52,108.76,59510.0,91.7329,91.9357,91.716,91.9188,59510.0
2021-02-24 15:40:00,108.77,108.81,108.56,108.62,71800.0,91.9273,91.9611,91.7498,91.8005,71800.0
2021-02-24 15:45:00,108.62,108.81,108.61,108.8,61537.0,91.8005,91.9611,91.792,91.9526,61537.0
2021-02-24 15:50:00,108.81,108.81,108.62,108.66,124598.0,91.9611,91.9611,91.8005,91.8343,124598.0
2021-02-24 15:55:00,108.65,108.87,108.57,108.67,253078.0,91.8258,92.0118,91.7582,91.8428,253078.0
2021-02-25 09:30:00,108.48,109.3,108.41,108.99,173046.0,91.6822,92.3752,91.623,92.1132,173046.0
2021-02-25 09:35:00,109.01,109.05,108.76,108.77,57143.0,92.1301,92.1639,91.9188,91.9273,57143.0
2021-02-25 09:40:00,108.76,108.8,108.55,108.75,48053.0,91.9188,91.9526,91.7413,91.9104,48053.0
2021-02-25 09:45:00,108.76,108.91,108.33,108.62,77937.0,91.9188,92.0456,91.5554,91.8005,77937.0
2021-02-25 09:50:00,108.61,108.8,108.54,108.76,52855.0,91.792,91.9526,91.7329,91.9188,52855.0
2021-02-25 09:55:00,108.74,108.81,108.67,108.77,40534.0,91.9019,91.9611,91.8428,91.9273,40534.0
2021-02-25 10:00:00,108.77,108.9,108.58,108.58,56071.0,91.9273,92.0371,91.7667,91.7667,56071.0
2021-02-25 10:05:00,108.59,108.7,108.46,108.5,46907.0,91.7751,91.8681,91.6653,91.6991,46907.0
2021-02-25 10:10:00,108.51,108.57,108.14,108.14,45729.0,91.7075,91.7582,91.3948,91.3948,45729.0
2021-02-25 10:15:00,108.13,108.61,108.08,108.55,48185.0,91.3864,91.792,91.3441,91.7413,48185.0
2021-02-25 10:20:00,108.55,108.66,108.39,108.61,45072.0,91.7413,91.8343,91.6061,91.792,45072.0
2021-02-25 10:25:00,108.62,108.63,108.23,108.3,47909.0,91.8005,91.8089,91.4709,91.53,47909.0
2021-02-25 10:30:00,108.3,108.3,107.97,107.98,60154.0,91.53,91.53,91.2511,91.2596,60154.0
2021-02-25 10:35:00,107.98,108.18,107.89,108.15,64768.0,91.2596,91.4286,91.1835,91.4033,64768.0
2021-02-25 10:40:00,108.15,108.28,108.15,108.18,39160.0,91.4033,91.5131,91.4033,91.4286,39160.0
2021-02-25 10:45:00,108.15,108.17,107.87,108.09,45028.0,91.4033,91.4202,91.1666,91.3526,45028.0
2021-02-25 10:50:00,108.09,108.22,107.96,108.01,81931.0,91.3526,91.4624,91.2427,91.285,81931.0
2021-02-25 10:55:00,108.0,108.28,107.98,108.17,46948.0,91.2765,91.5131,91.2596,91.4202,46948.0
2021-02-25 11:00:00,108.15,108.21,107.98,108.0,43091.0,91.4033,91.454,91.2596,91.2765,43091.0
2021-02-25 11:05:00,108.01,108.24,107.97,108.18,39097.0,91.285,91.4793,91.2511,91.4286,39097.0
2021-02-25 11:10:00,108.18,108.22,108.07,108.15,45216.0,91.4286,91.4624,91.3357,91.4033,45216.0
2021-02-25 11:15:00,108.15,108.26,108.08,108.22,28770.0,91.4033,91.4962,91.3441,91.4624,28770.0
2021-02-25 11:20:00,108.24,108.28,108.08,108.22,55638.0,91.4793,91.5131,91.3441,91.4624,55638.0
2021-02-25 11:25:00,108.23,108.25,108.08,108.11,28369.0,91.4709,91.4878,91.3441,91.3695,28369.0
2021-02-25 11:30:00,108.11,108.17,107.91,107.96,41627.0,91.3695,91.4202,91.2004,91.2427,41627.0
2021-02-25 11:35:00,107.95,108.04,107.9,107.99,33556.0,91.2342,91.3103,91.192,91.268,33556.0
2021-02-25 11:40:00,107.99,108.02,107.83,107.93,27929.0,91.268,91.2934,91.1328,91.2173,27929.0
2021-02-25 11:45:00,107.93,107.98,107.83,107.9,36419.0,91.2173,91.2596,91.1328,91.192,36419.0
2021-02-25 11:50:00,107.9,108.01,107.76,108.0,40101.0,91.192,91.285,91.0737,91.2765,40101.0
2021-02-25 11:55:00,108.01,108.08,107.94,108.05,32720.0,91.285,91.3441,91.2258,91.3188,32720.0
2021-02-25 12:00:00,108.02,108.05,107.85,107.9,33506.0,91.2934,91.3188,91.1497,91.192,33506.0
2021-02-25 12:05:00,107.89,108.09,107.81,108.08,36522.0,91.1835,91.3526,91.1159,91.3441,36522.0
2021-02-25 12:10:00,108.09,108.18,107.96,108.13,30520.0,91.3526,91.4286,91.2427,91.3864,30520.0
2021-02-25 12:15:00,108.11,108.19,108.05,108.05,55591.0,91.3695,91.4371,91.3188,91.3188,55591.0
2021-02-25 12:20:00,108.04,108.11,107.96,108.05,38680.0,91.3103,91.3695,91.2427,91.3188,38680.0
2021-02-25 12:25:00,108.04,108.04,107.85,107.9,47409.0,91.3103,91.3103,91.1497,91.192,47409.0
2021-02-25 12:30:00,107.9,107.93,107.71,107.73,38325.0,91.192,91.2173,91.0314,91.0483,38325.0
2021-02-25 12:35:00,107.74,107.87,107.65,107.87,30129.0,91.0568,91.1666,90.9807,91.1666,30129.0
2021-02-25 12:40:00,107.88,107.88,107.72,107.8,29996.0,91.1751,91.1751,91.0399,91.1075,29996.0
2021-02-25 12:45:00,107.8,107.9,107.69,107.77,28255.0,91.1075,91.192,91.0145,91.0821,28255.0
2021-02-25 12:50:00,107.74,107.77,107.46,107.47,34082.0,91.0568,91.0821,90.8201,90.8286,34082.0
2021-02-25 12:55:00,107.46,107.55,107.31,107.42,57841.0,90.8201,90.8962,90.6933,90.7863,57841.0
2021-02-25 13:00:00,107.4,107.56,107.18,107.26,42704.0,90.7694,90.9046,90.5835,90.6511,42704.0
2021-02-25 13:05:00,107.29,107.42,107.23,107.39,31355.0,90.6764,90.7863,90.6257,90.761,31355.0
2021-02-25 13:10:00,107.37,107.47,107.23,107.44,34240.0,90.7441,90.8286,90.6257,90.8032,34240.0
2021-02-25 13:15:00,107.43,107.6,107.24,107.57,40417.0,90.7948,90.9384,90.6342,90.9131,40417.0
2021-02-25 13:20:00,107.56,107.77,107.56,107.67,36500.0,90.9046,91.0821,90.9046,90.9976,36500.0
2021-02-25 13:25:00,107.69,107.69,107.41,107.59,30959.0,91.0145,91.0145,90.7779,90.93,30959.0
2021-02-25 13:30:00,107.6,107.6,107.38,107.43,35520.0,90.9384,90.9384,90.7525,90.7948,35520.0
2021-02-25 13:35:00,107.41,107.47,107.28,107.44,32204.0,90.7779,90.8286,90.668,90.8032,32204.0
2021-02-25 13:40:00,107.47,107.69,107.4,107.63,41258.0,90.8286,91.0145,90.7694,90.9638,41258.0
2021-02-25 13:45:00,107.68,107.68,107.43,107.51,30461.0,91.0061,91.0061,90.7948,90.8624,30461.0
2021-02-25 13:50:00,107.52,107.52,107.34,107.47,20591.0,90.8708,90.8708,90.7187,90.8286,20591.0
2021-02-25 13:55:00,107.48,107.5,107.38,107.48,22401.0,90.837,90.8539,90.7525,90.837,22401.0
2021-02-25 14:00:00,107.47,107.85,107.4,107.84,32285.0,90.8286,91.1497,90.7694,91.1413,32285.0
2021-02-25 14:05:00,107.84,107.84,107.71,107.74,20358.0,91.1413,91.1413,91.0314,91.0568,20358.0
2021-02-25 14:10:00,107.75,107.91,107.74,107.78,31550.0,91.0652,91.2004,91.0568,91.0906,31550.0
2021-02-25 14:15:00,107.8,108.06,107.8,108.06,45058.0,91.1075,91.3272,91.1075,91.3272,45058.0
2021-02-25 14:20:00,108.04,108.21,107.98,108.19,49265.0,91.3103,91.454,91.2596,91.4371,49265.0
2021-02-25 14:25:00,108.18,108.18,107.95,108.02,57820.0,91.4286,91.4286,91.2342,91.2934,57820.0
2021-02-25 14:30:00,108.02,108.02,107.91,107.91,30446.0,91.2934,91.2934,91.2004,91.2004,30446.0
2021-02-25 14:35:00,107.9,107.95,107.75,107.78,47771.0,91.192,91.2342,91.0652,91.0906,47771.0
2021-02-25 14:40:00,107.77,107.83,107.65,107.7,33716.0,91.0821,91.1328,90.9807,91.023,33716.0
2021-02-25 14:45:00,107.7,107.76,107.41,107.49,76363.0,91.023,91.0737,90.7779,90.8455,76363.0
2021-02-25 14:50:00,107.51,107.71,107.5,107.56,31043.0,90.8624,91.0314,90.8539,90.9046,31043.0
2021-02-25 14:55:00,107.54,107.6,107.5,107.56,21682.0,90.8877,90.9384,90.8539,90.9046,21682.0
2021-02-25 15:00:00,107.54,107.64,107.46,107.49,27877.0,90.8877,90.9722,90.8201,90.8455,27877.0
2021-02-25 15:05:00,107.49,107.54,107.41,107.46,46332.0,90.8455,90.8877,90.7779,90.8201,46332.0
2021-02-25 15:10:00,107.46,107.62,107.41,107.41,37443.0,90.8201,90.9553,90.7779,90.7779,37443.0
2021-02-25 15:15:00,107.41,107.41,107.24,107.35,49674.0,90.7779,90.7779,90.6342,90.7272,49674.0
2021-02-25 15:20:00,107.34,107.42,107.11,107.12,55162.0,90.7187,90.7863,90.5243,90.5328,55162.0
2021-02-25 15:25:00,107.12,107.3,107.12,107.17,38542.0,90.5328,90.6849,90.5328,90.575,38542.0
2021-02-25 15:30:00,107.17,107.33,107.12,107.16,57533.0,90.575,90.7102,90.5328,90.5666,57533.0
2021-02-25 15:35:00,107.14,107.26,107.06,107.23,67960.0,90.5497,90.6511,90.4821,90.6257,67960.0
2021-02-25 15:40:00,107.22,107.55,107.13,107.53,90349.0,90.6173,90.8962,90.5412,90.8793,90349.0
2021-02-25 15:45:00,107.54,107.72,107.44,107.46,67737.0,90.8877,91.0399,90.8032,90.8201,67737.0
2021-02-25 15:50:00,107.49,107.63,107.41,107.58,94184.0,90.8455,90.9638,90.7779,90.9215,94184.0
2021-02-25 15:55:00,107.54,107.62,107.29,107.31,250445.0,90.8877,90.9553,90.6764,90.6933,250445.0
2021-02-26 09:30:00,107.68,108.01,107.27,107.34,240402.0,91.0061,91.285,90.6595,90.7187,240402.0
2021-02-26 09:35:00,107.36,107.53,107.13,107.16,58779.0,90.7356,90.8793,90.5412,90.5666,58779.0
2021-02-26 09:40:00,107.18,107.26,107.04,107.14,79740.0,90.5835,90.6511,90.4652,90.5497,79740.0
2021-02-26 09:45:00,107.13,107.43,107.13,107.43,79157.0,90.5412,90.7948,90.5412,90.7948,79157.0
2021-02-26 09:50:00,107.45,107.58,107.2,107.33,65359.0,90.8117,90.9215,90.6004,90.7102,65359.0
2021-02-26 09:55:00,107.33,107.4,107.15,107.33,78107.0,90.7102,90.7694,90.5581,90.7102,78107.0
2021-02-26 10:00:00,107.32,107.47,106.95,107.19,99733.0,90.7018,90.8286,90.3891,90.5919,99733.0
2021-02-26 10:05:00,107.18,107.23,106.78,106.8,83439.0,90.5835,90.6257,90.2454,90.2623,83439.0
2021-02-26 10:10:00,106.81,106.86,106.6,106.61,91787.0,90.2708,90.313,90.0933,90.1017,91787.0
2021-02-26 10:15:00,106.61,106.65,106.07,106.13,121470.0,90.1017,90.1355,89.6454,89.6961,121470.0
2021-02-26 10:20:00,106.14,106.15,105.83,105.85,98530.0,89.7045,89.713,89.4425,89.4594,98530.0
2021-02-26 10:25:00,105.84,106.19,105.36,105.5,129148.0,89.451,89.7468,89.0453,89.1636,129148.0
2021-02-26 10:30:00,105.5,105.81,105.49,105.66,84076.0,89.1636,89.4256,89.1552,89.2988,84076.0
2021-02-26 10:35:00,105.7,106.29,105.55,106.25,81379.0,89.3326,89.8313,89.2059,89.7975,81379.0
2021-02-26 10:40:00,106.24,106.31,106.11,106.31,57587.0,89.789,89.8482,89.6792,89.8482,57587.0
2021-02-26 10:45:00,106.33,106.67,106.32,106.4,53026.0,89.8651,90.1524,89.8566,89.9243,53026.0
2021-02-26 10:50:00,106.39,106.42,106.02,106.28,47484.0,89.9158,89.9412,89.6031,89.8228,47484.0
2021-02-26 10:55:00,106.3,106.32,106.1,106.15,51690.0,89.8397,89.8566,89.6707,89.713,51690.0
2021-02-26 11:00:00,106.17,106.53,106.13,106.51,49653.0,89.7299,90.0341,89.6961,90.0172,49653.0
2021-02-26 11:05:00,106.53,106.75,106.52,106.55,67787.0,90.0341,90.2201,90.0257,90.051,67787.0
2021-02-26 11:10:00,106.56,106.68,106.52,106.59,65566.0,90.0595,90.1609,90.0257,90.0848,65566.0
2021-02-26 11:15:00,106.6,106.67,106.4,106.46,55230.0,90.0933,90.1524,89.9243,89.975,55230.0
2021-02-26 11:20:00,106.46,106.67,106.34,106.39,53532.0,89.975,90.1524,89.8735,89.9158,53532.0
2021-02-26 11:25:00,106.42,106.63,106.42,106.44,40494.0,89.9412,90.1186,89.9412,89.9581,40494.0
2021-02-26 11:30:00,106.45,106.73,106.38,106.73,67520.0,89.9665,90.2032,89.9074,90.2032,67520.0
2021-02-26 11:35:00,106.73,106.98,106.72,106.92,45112.0,90.2032,90.4144,90.1947,90.3637,45112.0
2021-02-26 11:40:00,106.94,107.02,106.84,106.91,53708.0,90.3806,90.4483,90.2961,90.3553,53708.0
2021-02-26 11:45:00,106.91,107.02,106.82,106.9,46319.0,90.3553,90.4483,90.2792,90.3468,46319.0
2021-02-26 11:50:00,106.91,107.0,106.82,106.86,48148.0,90.3553,90.4313,90.2792,90.313,48148.0
2021-02-26 11:55:00,106.86,107.03,106.83,106.99,33301.0,90.313,90.4567,90.2877,90.4229,33301.0
2021-02-26 12:00:00,106.98,107.16,106.97,107.15,38681.0,90.4144,90.5666,90.406,90.5581,38681.0
2021-02-26 12:05:00,107.15,107.27,107.01,107.26,33945.0,90.5581,90.6595,90.4398,90.6511,33945.0
2021-02-26 12:10:00,107.27,107.6,107.27,107.59,57586.0,90.6595,90.9384,90.6595,90.93,57586.0
2021-02-26 12:15:00,107.59,107.82,107.55,107.8,41571.0,90.93,91.1244,90.8962,91.1075,41571.0
2021-02-26 12:20:00,107.82,107.83,107.61,107.65,54051.0,91.1244,91.1328,90.9469,90.9807,54051.0
2021-02-26 12:25:00,107.68,107.76,107.57,107.72,42137.0,91.0061,91.0737,90.9131,91.0399,42137.0
2021-02-26 12:30:00,107.72,107.84,107.64,107.83,33658.0,91.0399,91.1413,90.9722,91.1328,33658.0
2021-02-26 12:35:00,107.83,107.91,107.69,107.71,39857.0,91.1328,91.2004,91.0145,91.0314,39857.0
2021-02-26 12:40:00,107.72,107.93,107.7,107.92,38683.0,91.0399,91.2173,91.023,91.2089,38683.0
2021-02-26 12:45:00,107.92,107.94,107.81,107.82,35987.0,91.2089,91.2258,91.1159,91.1244,35987.0
2021-02-26 12:50:00,107.81,107.96,107.73,107.87,34459.0,91.1159,91.2427,91.0483,91.1666,34459.0
2021-02-26 12:55:00,107.86,107.88,107.78,107.83,38999.0,91.1582,91.1751,91.0906,91.1328,38999.0
2021-02-26 13:00:00,107.82,107.84,107.64,107.79,32314.0,91.1244,91.1413,90.9722,91.099,32314.0
2021-02-26 13:05:00,107.79,107.94,107.71,107.94,42266.0,91.099,91.2258,91.0314,91.2258,42266.0
2021-02-26 13:10:00,107.91,107.93,107.75,107.9,30821.0,91.2004,91.2173,91.0652,91.192,30821.0
2021-02-26 13:15:00,107.9,107.98,107.83,107.9,31043.0,91.192,91.2596,91.1328,91.192,31043.0
2021-02-26 13:20:00,107.9,108.1,107.9,108.08,48436.0,91.192,91.361,91.192,91.3441,48436.0
2021-02-26 13:25:00,108.09,108.19,108.04,108.13,39486.0,91.3526,91.4371,91.3103,91.3864,39486.0
2021-02-26 13:30:00,108.15,108.18,107.97,108.03,61113.0,91.4033,91.4286,91.2511,91.3019,61113.0
2021-02-26 13:35:00,108.03,108.08,107.99,108.05,40913.0,91.3019,91.3441,91.268,91.3188,40913.0
2021-02-26 13:40:00,108.06,108.06,107.77,107.94,59134.0,91.3272,91.3272,91.0821,91.2258,59134.0
2021-02-26 13:45:00,107.94,108.01,107.64,107.79,48600.0,91.2258,91.285,90.9722,91.099,48600.0
2021-02-26 13:50:00,107.8,107.8,107.65,107.76,39273.0,91.1075,91.1075,90.9807,91.0737,39273.0
2021-02-26 13:55:00,107.76,107.88,107.7,107.71,42040.0,91.0737,91.1751,91.023,91.0314,42040.0
2021-02-26 14:00:00,107.71,107.86,107.7,107.77,57852.0,91.0314,91.1582,91.023,91.0821,57852.0
2021-02-26 14:05:00,107.78,107.82,107.64,107.8,51628.0,91.0906,91.1244,90.9722,91.1075,51628.0
2021-02-26 14:10:00,107.81,107.91,107.72,107.91,57936.0,91.1159,91.2004,91.0399,91.2004,57936.0
2021-02-26 14:15:00,107.9,107.95,107.59,107.6,76799.0,91.192,91.2342,90.93,90.9384,76799.0
2021-02-26 14:20:00,107.62,107.75,107.56,107.65,63293.0,90.9553,91.0652,90.9046,90.9807,63293.0
2021-02-26 14:25:00,107.66,107.84,107.65,107.76,46040.0,90.9891,91.1413,90.9807,91.0737,46040.0
2021-02-26 14:30:00,107.76,107.91,107.71,107.88,55539.0,91.0737,91.2004,91.0314,91.1751,55539.0
2021-02-26 14:35:00,107.87,107.95,107.74,107.79,44073.0,91.1666,91.2342,91.0568,91.099,44073.0
2021-02-26 14:40:00,107.79,107.85,107.68,107.76,41425.0,91.099,91.1497,91.0061,91.0737,41425.0
2021-02-26 14:45:00,107.78,108.01,107.78,107.99,54634.0,91.0906,91.285,91.0906,91.268,54634.0
2021-02-26 14:50:00,107.98,108.0,107.84,107.95,54331.0,91.2596,91.2765,91.1413,91.2342,54331.0
2021-02-26 14:55:00,107.94,108.01,107.88,108.0,56193.0,91.2258,91.285,91.1751,91.2765,56193.0
2021-02-26 15:00:00,107.99,108.09,107.91,108.08,55323.0,91.268,91.3526,91.2004,91.3441,55323.0
2021-02-26 15:05:00,108.08,108.35,107.99,108.31,78601.0,91.3441,91.5723,91.268,91.5385,78601.0
2021-02-26 15:10:00,108.29,108.37,108.2,108.23,61682.0,91.5216,91.5892,91.4455,91.4709,61682.0
2021-02-26 15:15:00,108.26,108.47,108.26,108.46,87378.0,91.4962,91.6737,91.4962,91.6653,87378.0
2021-02-26 15:20:00,108.46,108.58,108.38,108.41,100574.0,91.6653,91.7667,91.5977,91.623,100574.0
2021-02-26 15:25:00,108.39,108.41,107.94,108.07,105947.0,91.6061,91.623,91.2258,91.3357,105947.0
2021-02-26 15:30:00,108.07,108.35,108.01,108.34,89295.0,91.3357,91.5723,91.285,91.5639,89295.0
2021-02-26 15:35:00,108.34,108.53,108.15,108.16,150813.0,91.5639,91.7244,91.4033,91.4117,150813.0
2021-02-26 15:40:00,108.14,108.44,108.14,108.24,113535.0,91.3948,91.6484,91.3948,91.4793,113535.0
2021-02-26 15:45:00,108.23,108.45,108.23,108.35,91926.0,91.4709,91.6568,91.4709,91.5723,91926.0
2021-02-26 15:50:00,108.3,108.37,108.13,108.15,149808.0,91.53,91.5892,91.3864,91.4033,149808.0
2021-02-26 15:55:00,108.16,108.3,107.72,107.74,318411.0,91.4117,91.53,91.0399,91.0568,318411.0
2021-03-01 09:30:00,108.53,108.98,108.38,108.49,197682.0,91.7244,92.1048,91.5977,91.6906,197682.0
2021-03-01 09:35:00,108.52,108.89,108.3,108.44,98274.0,91.716,92.0287,91.53,91.6484,98274.0
2021-03-01 09:40:00,108.44,108.8,108.32,108.74,68606.0,91.6484,91.9526,91.5469,91.9019,68606.0
2021-03-01 09:45:00,108.76,108.85,108.52,108.78,83492.0,91.9188,91.9949,91.716,91.9357,83492.0
2021-03-01 09:50:00,108.78,108.82,108.42,108.42,52385.0,91.9357,91.9695,91.6315,91.6315,52385.0
2021-03-01 09:55:00,108.4,108.72,108.38,108.44,49145.0,91.6146,91.885,91.5977,91.6484,49145.0
2021-03-01 10:00:00,108.47,108.74,108.26,108.74,60651.0,91.6737,91.9019,91.4962,91.9019,60651.0
2021-03-01 10:05:00,108.71,108.77,108.48,108.56,41903.0,91.8766,91.9273,91.6822,91.7498,41903.0
2021-03-01 10:10:00,108.54,108.81,108.44,108.57,100272.0,91.7329,91.9611,91.6484,91.7582,100272.0
2021-03-01 10:15:00,108.59,108.79,108.56,108.66,42640.0,91.7751,91.9442,91.7498,91.8343,42640.0
2021-03-01 10:20:00,108.67,108.67,108.49,108.54,36217.0,91.8428,91.8428,91.6906,91.7329,36217.0
2021-03-01 10:25:00,108.53,108.61,108.4,108.51,46785.0,91.7244,91.792,91.6146,91.7075,46785.0
2021-03-01 10:30:00,108.5,108.8,108.5,108.7,57310.0,91.6991,91.9526,91.6991,91.8681,57310.0
2021-03-01 10:35:00,108.69,108.76,108.62,108.74,38854.0,91.8597,91.9188,91.8005,91.9019,38854.0
2021-03-01 10:40:00,108.74,108.74,108.47,108.58,28996.0,91.9019,91.9019,91.6737,91.7667,28996.0
2021-03-01 10:45:00,108.58,108.76,108.56,108.68,29570.0,91.7667,91.9188,91.7498,91.8512,29570.0
2021-03-01 10:50:00,108.64,108.74,108.62,108.69,28176.0,91.8174,91.9019,91.8005,91.8597,28176.0
2021-03-01 10:55:00,108.68,108.72,108.62,108.65,33924.0,91.8512,91.885,91.8005,91.8258,33924.0
2021-03-01 11:00:00,108.66,108.66,108.22,108.27,43926.0,91.8343,91.8343,91.4624,91.5047,43926.0
2021-03-01 11:05:00,108.27,108.35,108.07,108.35,36120.0,91.5047,91.5723,91.3357,91.5723,36120.0
2021-03-01 11:10:00,108.36,108.44,108.33,108.38,16570.0,91.5808,91.6484,91.5554,91.5977,16570.0
2021-03-01 11:15:00,108.38,108.48,108.31,108.47,21589.0,91.5977,91.6822,91.5385,91.6737,21589.0
2021-03-01 11:20:00,108.48,108.49,108.35,108.48,21346.0,91.6822,91.6906,91.5723,91.6822,21346.0
2021-03-01 11:25:00,108.49,108.56,108.46,108.56,26539.0,91.6906,91.7498,91.6653,91.7498,26539.0
2021-03-01 11:30:00,108.57,108.71,108.49,108.68,62662.0,91.7582,91.8766,91.6906,91.8512,62662.0
2021-03-01 11:35:00,108.68,108.75,108.6,108.71,39932.0,91.8512,91.9104,91.7836,91.8766,39932.0
2021-03-01 11:40:00,108.7,108.8,108.65,108.71,33593.0,91.8681,91.9526,91.8258,91.8766,33593.0
2021-03-01 11:45:00,108.71,108.71,108.62,108.66,23623.0,91.8766,91.8766,91.8005,91.8343,23623.0
2021-03-01 11:50:00,108.66,108.73,108.59,108.73,27107.0,91.8343,91.8935,91.7751,91.8935,27107.0
2021-03-01 11:55:00,108.72,108.75,108.57,108.7,37781.0,91.885,91.9104,91.7582,91.8681,37781.0
2021-03-01 12:00:00,108.69,108.87,108.68,108.84,28588.0,91.8597,92.0118,91.8512,91.9864,28588.0
2021-03-01 12:05:00,108.86,108.97,108.83,108.9,29645.0,92.0033,92.0963,91.978,92.0371,29645.0
2021-03-01 12:10:00,108.9,108.97,108.83,108.91,37925.0,92.0371,92.0963,91.978,92.0456,37925.0
2021-03-01 12:15:00,108.9,108.91,108.65,108.65,45457.0,92.0371,92.0456,91.8258,91.8258,45457.0
2021-03-01 12:20:00,108.67,108.89,108.66,108.87,22294.0,91.8428,92.0287,91.8343,92.0118,22294.0
2021-03-01 12:25:00,108.87,108.98,108.81,108.92,25063.0,92.0118,92.1048,91.9611,92.054,25063.0
2021-03-01 12:30:00,108.94,109.09,108.94,109.01,47862.0,92.0709,92.1977,92.0709,92.1301,47862.0
2021-03-01 12:35:00,109.01,109.01,108.86,108.86,21055.0,92.1301,92.1301,92.0033,92.0033,21055.0
2021-03-01 12:40:00,108.86,108.93,108.8,108.85,28812.0,92.0033,92.0625,91.9526,91.9949,28812.0
2021-03-01 12:45:00,108.86,108.86,108.76,108.81,25048.0,92.0033,92.0033,91.9188,91.9611,25048.0
2021-03-01 12:50:00,108.81,108.9,108.8,108.88,34787.0,91.9611,92.0371,91.9526,92.0202,34787.0
2021-03-01 12:55:00,108.87,108.88,108.73,108.76,24105.0,92.0118,92.0202,91.8935,91.9188,24105.0
2021-03-01 13:00:00,108.76,108.77,108.62,108.66,19838.0,91.9188,91.9273,91.8005,91.8343,19838.0
2021-03-01 13:05:00,108.67,108.73,108.65,108.66,15222.0,91.8428,91.8935,91.8258,91.8343,15222.0
2021-03-01 13:10:00,108.64,108.67,108.56,108.62,22429.0,91.8174,91.8428,91.7498,91.8005,22429.0
2021-03-01 13:15:00,108.64,108.78,108.6,108.77,38258.0,91.8174,91.9357,91.7836,91.9273,38258.0
2021-03-01 13:20:00,108.76,108.98,108.75,108.96,28058.0,91.9188,92.1048,91.9104,92.0878,28058.0
2021-03-01 13:25:00,108.97,109.03,108.87,108.89,28311.0,92.0963,92.147,92.0118,92.0287,28311.0
2021-03-01 13:30:00,108.91,109.02,108.91,108.96,19620.0,92.0456,92.1386,92.0456,92.0878,19620.0
2021-03-01 13:35:00,108.97,109.05,108.97,109.05,16617.0,92.0963,92.1639,92.0963,92.1639,16617.0
2021-03-01 13:40:00,109.04,109.13,109.02,109.04,37874.0,92.1555,92.2315,92.1386,92.1555,37874.0
2021-03-01 13:45:00,109.04,109.05,108.93,108.93,27096.0,92.1555,92.1639,92.0625,92.0625,27096.0
2021-03-01 13:50:00,108.94,109.04,108.94,108.97,22065.0,92.0709,92.1555,92.0709,92.0963,22065.0
2021-03-01 13:55:00,108.98,108.99,108.91,108.95,15245.0,92.1048,92.1132,92.0456,92.0794,15245.0
2021-03-01 14:00:00,108.95,109.03,108.93,109.01,24699.0,92.0794,92.147,92.0625,92.1301,24699.0
2021-03-01 14:05:00,109.02,109.2,108.99,109.12,38498.0,92.1386,92.2907,92.1132,92.2231,38498.0
2021-03-01 14:10:00,109.15,109.21,109.09,109.16,22428.0,92.2484,92.2991,92.1977,92.2569,22428.0
2021-03-01 14:15:00,109.16,109.17,109.03,109.08,26351.0,92.2569,92.2653,92.147,92.1893,26351.0
2021-03-01 14:20:00,109.08,109.1,109.04,109.05,13118.0,92.1893,92.2062,92.1555,92.1639,13118.0
2021-03-01 14:25:00,109.04,109.06,109.0,109.05,21523.0,92.1555,92.1724,92.1217,92.1639,21523.0
2021-03-01 14:30:00,109.04,109.06,108.97,109.04,23457.0,92.1555,92.1724,92.0963,92.1555,23457.0
2021-03-01 14:35:00,109.03,109.05,108.93,108.95,27179.0,92.147,92.1639,92.0625,92.0794,27179.0
2021-03-01 14:40:00,108.95,108.99,108.92,108.94,16718.0,92.0794,92.1132,92.054,92.0709,16718.0
2021-03-01 14:45:00,108.94,108.96,108.89,108.89,24363.0,92.0709,92.0878,92.0287,92.0287,24363.0
2021-03-01 14:50:00,108.88,108.9,108.82,108.9,21516.0,92.0202,92.0371,91.9695,92.0371,21516.0
2021-03-01 14:55:00,108.88,108.92,108.79,108.8,23380.0,92.0202,92.054,91.9442,91.9526,23380.0
2021-03-01 15:00:00,108.8,108.81,108.67,108.67,33856.0,91.9526,91.9611,91.8428,91.8428,33856.0
2021-03-01 15:05:00,108.66,108.73,108.65,108.7,30060.0,91.8343,91.8935,91.8258,91.8681,30060.0
2021-03-01 15:10:00,108.71,108.78,108.7,108.76,30285.0,91.8766,91.9357,91.8681,91.9188,30285.0
2021-03-01 15:15:00,108.76,108.77,108.64,108.64,35764.0,91.9188,91.9273,91.8174,91.8174,35764.0
2021-03-01 15:20:00,108.65,108.73,108.64,108.73,30927.0,91.8258,91.8935,91.8174,91.8935,30927.0
2021-03-01 15:25:00,108.73,108.77,108.71,108.71,23192.0,91.8935,91.9273,91.8766,91.8766,23192.0
2021-03-01 15:30:00,108.72,108.72,108.55,108.62,33288.0,91.885,91.885,91.7413,91.8005,33288.0
2021-03-01 15:35:00,108.62,108.65,108.45,108.5,32989.0,91.8005,91.8258,91.6568,91.6991,32989.0
2021-03-01 15:40:00,108.48,108.61,108.47,108.53,37828.0,91.6822,91.792,91.6737,91.7244,37828.0
2021-03-01 15:45:00,108.52,108.6,108.48,108.48,75830.0,91.716,91.7836,91.6822,91.6822,75830.0
2021-03-01 15:50:00,108.46,108.48,108.33,108.36,106315.0,91.6653,91.6822,91.5554,91.5808,106315.0
2021-03-01 15:55:00,108.36,108.49,108.19,108.38,182842.0,91.5808,91.6906,91.4371,91.5977,182842.0
2021-03-02 09:30:00,108.85,108.89,108.2,108.29,145416.0,91.9949,92.0287,91.4455,91.5216,145416.0
2021-03-02 09:35:00,108.28,108.69,108.24,108.65,49524.0,91.5131,91.8597,91.4793,91.8258,49524.0
2021-03-02 09:40:00,108.64,108.83,108.55,108.73,54632.0,91.8174,91.978,91.7413,91.8935,54632.0
2021-03-02 09:45:00,108.71,108.74,108.48,108.51,38532.0,91.8766,91.9019,91.6822,91.7075,38532.0
2021-03-02 09:50:00,108.51,108.84,108.42,108.79,33195.0,91.7075,91.9864,91.6315,91.9442,33195.0
2021-03-02 09:55:00,108.81,108.88,108.62,108.74,33737.0,91.9611,92.0202,91.8005,91.9019,33737.0
2021-03-02 10:00:00,108.76,108.76,108.39,108.58,41075.0,91.9188,91.9188,91.6061,91.7667,41075.0
2021-03-02 10:05:00,108.55,108.71,108.5,108.7,30608.0,91.7413,91.8766,91.6991,91.8681,30608.0
2021-03-02 10:10:00,108.74,108.88,108.67,108.82,28016.0,91.9019,92.0202,91.8428,91.9695,28016.0
2021-03-02 10:15:00,108.82,108.98,108.81,108.85,29027.0,91.9695,92.1048,91.9611,91.9949,29027.0
2021-03-02 10:20:00,108.84,108.93,108.63,108.72,24786.0,91.9864,92.0625,91.8089,91.885,24786.0
2021-03-02 10:25:00,108.71,108.74,108.34,108.4,31653.0,91.8766,91.9019,91.5639,91.6146,31653.0
2021-03-02 10:30:00,108.38,108.53,108.37,108.41,22961.0,91.5977,91.7244,91.5892,91.623,22961.0
2021-03-02 10:35:00,108.44,108.49,108.3,108.32,32521.0,91.6484,91.6906,91.53,91.5469,32521.0
2021-03-02 10:40:00,108.34,108.54,108.31,108.54,31388.0,91.5639,91.7329,91.5385,91.7329,31388.0
2021-03-02 10:45:00,108.52,108.78,108.41,108.73,40100.0,91.716,91.9357,91.623,91.8935,40100.0
2021-03-02 10:50:00,108.73,108.74,108.61,108.72,28764.0,91.8935,91.9019,91.792,91.885,28764.0
2021-03-02 10:55:00,108.71,108.72,108.58,108.63,36002.0,91.8766,91.885,91.7667,91.8089,36002.0
2021-03-02 11:00:00,108.63,108.7,108.47,108.64,33791.0,91.8089,91.8681,91.6737,91.8174,33791.0
2021-03-02 11:05:00,108.62,108.7,108.45,108.47,33465.0,91.8005,91.8681,91.6568,91.6737,33465.0
2021-03-02 11:10:00,108.51,108.51,108.39,108.44,22368.0,91.7075,91.7075,91.6061,91.6484,22368.0
2021-03-02 11:15:00,108.44,108.48,108.29,108.47,34028.0,91.6484,91.6822,91.5216,91.6737,34028.0
2021-03-02 11:20:00,108.48,108.5,108.39,108.45,33459.0,91.6822,91.6991,91.6061,91.6568,33459.0
2021-03-02 11:25:00,108.46,108.57,108.43,108.53,32346.0,91.6653,91.7582,91.6399,91.7244,32346.0
2021-03-02 11:30:00,108.52,108.55,108.23,108.25,30978.0,91.716,91.7413,91.4709,91.4878,30978.0
2021-03-02 11:35:00,108.26,108.43,108.25,108.36,29310.0,91.4962,91.6399,91.4878,91.5808,29310.0
2021-03-02 11:40:00,108.35,108.46,108.26,108.46,25316.0,91.5723,91.6653,91.4962,91.6653,25316.0
2021-03-02 11:45:00,108.45,108.64,108.42,108.62,56956.0,91.6568,91.8174,91.6315,91.8005,56956.0
2021-03-02 11:50:00,108.6,108.63,108.54,108.62,33401.0,91.7836,91.8089,91.7329,91.8005,33401.0
2021-03-02 11:55:00,108.61,108.67,108.55,108.61,20863.0,91.792,91.8428,91.7413,91.792,20863.0
2021-03-02 12:00:00,108.58,108.89,108.55,108.88,33293.0,91.7667,92.0287,91.7413,92.0202,33293.0
2021-03-02 12:05:00,108.88,109.38,108.88,109.11,113296.0,92.0202,92.4428,92.0202,92.2146,113296.0
2021-03-02 12:10:00,109.13,109.16,108.84,108.88,23405.0,92.2315,92.2569,91.9864,92.0202,23405.0
2021-03-02 12:15:00,108.88,109.13,108.88,109.13,36221.0,92.0202,92.2315,92.0202,92.2315,36221.0
2021-03-02 12:20:00,109.13,109.13,108.73,108.76,28775.0,92.2315,92.2315,91.8935,91.9188,28775.0
2021-03-02 12:25:00,108.76,108.78,108.53,108.58,22049.0,91.9188,91.9357,91.7244,91.7667,22049.0
2021-03-02 12:30:00,108.55,108.7,108.53,108.64,19349.0,91.7413,91.8681,91.7244,91.8174,19349.0
2021-03-02 12:35:00,108.65,108.71,108.63,108.69,27832.0,91.8258,91.8766,91.8089,91.8597,27832.0
2021-03-02 12:40:00,108.69,108.73,108.58,108.63,12124.0,91.8597,91.8935,91.7667,91.8089,12124.0
2021-03-02 12:45:00,108.62,108.77,108.62,108.72,14167.0,91.8005,91.9273,91.8005,91.885,14167.0
2021-03-02 12:50:00,108.72,108.73,108.64,108.65,41466.0,91.885,91.8935,91.8174,91.8258,41466.0
2021-03-02 12:55:00,108.65,108.67,108.57,108.61,15814.0,91.8258,91.8428,91.7582,91.792,15814.0
2021-03-02 13:00:00,108.62,108.89,108.6,108.86,21585.0,91.8005,92.0287,91.7836,92.0033,21585.0
2021-03-02 13:05:00,108.87,108.89,108.76,108.8,22517.0,92.0118,92.0287,91.9188,91.9526,22517.0
2021-03-02 13:10:00,108.79,108.89,108.77,108.85,18546.0,91.9442,92.0287,91.9273,91.9949,18546.0
2021-03-02 13:15:00,108.84,108.86,108.77,108.77,12537.0,91.9864,92.0033,91.9273,91.9273,12537.0
2021-03-02 13:20:00,108.77,108.83,108.73,108.74,20410.0,91.9273,91.978,91.8935,91.9019,20410.0
2021-03-02 13:25:00,108.73,108.81,108.7,108.81,34140.0,91.8935,91.9611,91.8681,91.9611,34140.0
2021-03-02 13:30:00,108.8,108.93,108.78,108.89,24461.0,91.9526,92.0625,91.9357,92.0287,24461.0
2021-03-02 13:35:00,108.88,109.0,108.88,109.0,22620.0,92.0202,92.1217,92.0202,92.1217,22620.0
2021-03-02 13:40:00,108.99,109.04,108.83,108.83,20672.0,92.1132,92.1555,91.978,91.978,20672.0
2021-03-02 13:45:00,108.85,108.93,108.85,108.92,19926.0,91.9949,92.0625,91.9949,92.054,19926.0
2021-03-02 13:50:00,108.92,108.92,108.82,108.89,10242.0,92.054,92.054,91.9695,92.0287,10242.0
2021-03-02 13:55:00,108.89,108.92,108.83,108.84,19018.0,92.0287,92.054,91.978,91.9864,19018.0
2021-03-02 14:00:00,108.84,108.96,108.83,108.93,21960.0,91.9864,92.0878,91.978,92.0625,21960.0
2021-03-02 14:05:00,108.94,109.01,108.88,108.92,31593.0,92.0709,92.1301,92.0202,92.054,31593.0
2021-03-02 14:10:00,108.93,108.95,108.8,108.91,21626.0,92.0625,92.0794,91.9526,92.0456,21626.0
2021-03-02 14:15:00,108.89,109.01,108.88,109.0,39671.0,92.0287,92.1301,92.0202,92.1217,39671.0
2021-03-02 14:20:00,109.0,109.05,108.98,109.03,20759.0,92.1217,92.1639,92.1048,92.147,20759.0
2021-03-02 14:25:00,109.02,109.02,108.9,109.01,21069.0,92.1386,92.1386,92.0371,92.1301,21069.0
2021-03-02 14:30:00,109.02,109.06,108.94,109.02,27769.0,92.1386,92.1724,92.0709,92.1386,27769.0
2021-03-02 14:35:00,108.99,109.01,108.89,108.93,25934.0,92.1132,92.1301,92.0287,92.0625,25934.0
2021-03-02 14:40:00,108.93,109.0,108.9,108.9,14565.0,92.0625,92.1217,92.0371,92.0371,14565.0
2021-03-02 14:45:00,108.91,109.0,108.77,108.91,158033.0,92.0456,92.1217,91.9273,92.0456,158033.0
2021-03-02 14:50:00,108.89,108.93,108.79,108.79,37536.0,92.0287,92.0625,91.9442,91.9442,37536.0
2021-03-02 14:55:00,108.8,108.85,108.54,108.54,49077.0,91.9526,91.9949,91.7329,91.7329,49077.0
2021-03-02 15:00:00,108.56,108.61,108.49,108.5,53650.0,91.7498,91.792,91.6906,91.6991,53650.0
2021-03-02 15:05:00,108.51,108.56,108.48,108.49,29127.0,91.7075,91.7498,91.6822,91.6906,29127.0
2021-03-02 15:10:00,108.49,108.49,108.22,108.24,42137.0,91.6906,91.6906,91.4624,91.4793,42137.0
2021-03-02 15:15:00,108.25,108.28,108.2,108.21,114413.0,91.4878,91.5131,91.4455,91.454,114413.0
2021-03-02 15:20:00,108.21,108.26,108.12,108.22,86284.0,91.454,91.4962,91.3779,91.4624,86284.0
2021-03-02 15:25:00,108.21,108.28,108.18,108.18,33376.0,91.454,91.5131,91.4286,91.4286,33376.0
2021-03-02 15:30:00,108.2,108.23,108.08,108.12,108248.0,91.4455,91.4709,91.3441,91.3779,108248.0
2021-03-02 15:35:00,108.14,108.25,108.14,108.15,53366.0,91.3948,91.4878,91.3948,91.4033,53366.0
2021-03-02 15:40:00,108.16,108.29,108.09,108.14,102973.0,91.4117,91.5216,91.3526,91.3948,102973.0
2021-03-02 15:45:00,108.14,108.22,107.96,108.12,130792.0,91.3948,91.4624,91.2427,91.3779,130792.0
2021-03-02 15:50:00,108.12,108.3,108.02,108.04,170164.0,91.3779,91.53,91.2934,91.3103,170164.0
2021-03-02 15:55:00,108.04,108.13,107.81,107.84,412103.0,91.3103,91.3864,91.1159,91.1413,412103.0
2021-03-03 09:30:00,106.86,107.13,106.5,107.0,182387.0,90.313,90.5412,90.0088,90.4313,182387.0
2021-03-03 09:35:00,107.02,107.08,106.38,106.48,73843.0,90.4483,90.499,89.9074,89.9919,73843.0
2021-03-03 09:40:00,106.45,106.57,106.28,106.41,56255.0,89.9665,90.0679,89.8228,89.9327,56255.0
2021-03-03 09:45:00,106.44,106.74,106.4,106.5,139804.0,89.9581,90.2116,89.9243,90.0088,139804.0
2021-03-03 09:50:00,106.48,106.65,106.35,106.45,245571.0,89.9919,90.1355,89.882,89.9665,245571.0
2021-03-03 09:55:00,106.46,106.49,106.15,106.18,143905.0,89.975,90.0003,89.713,89.7383,143905.0
2021-03-03 10:00:00,106.19,106.25,106.02,106.02,67646.0,89.7468,89.7975,89.6031,89.6031,67646.0
2021-03-03 10:05:00,106.02,106.1,105.93,106.0,103394.0,89.6031,89.6707,89.527,89.5862,103394.0
2021-03-03 10:10:00,106.0,106.0,105.69,105.76,80281.0,89.5862,89.5862,89.3242,89.3834,80281.0
2021-03-03 10:15:00,105.75,105.76,105.46,105.66,161644.0,89.3749,89.3834,89.1298,89.2988,161644.0
2021-03-03 10:20:00,105.68,105.89,105.61,105.68,319948.0,89.3157,89.4932,89.2566,89.3157,319948.0
2021-03-03 10:25:00,105.66,105.96,105.62,105.74,177148.0,89.2988,89.5524,89.265,89.3665,177148.0
2021-03-03 10:30:00,105.72,105.9,105.48,105.82,54189.0,89.3496,89.5017,89.1467,89.4341,54189.0
2021-03-03 10:35:00,105.84,106.16,105.8,106.11,58186.0,89.451,89.7214,89.4172,89.6792,58186.0
2021-03-03 10:40:00,106.05,106.07,105.84,105.86,22510.0,89.6285,89.6454,89.451,89.4679,22510.0
2021-03-03 10:45:00,105.87,106.06,105.77,105.82,31205.0,89.4763,89.6369,89.3918,89.4341,31205.0
2021-03-03 10:50:00,105.84,105.86,105.69,105.77,32691.0,89.451,89.4679,89.3242,89.3918,32691.0
2021-03-03 10:55:00,105.74,105.84,105.6,105.78,104007.0,89.3665,89.451,89.2481,89.4003,104007.0
2021-03-03 11:00:00,105.75,105.95,105.61,105.64,106198.0,89.3749,89.5439,89.2566,89.2819,106198.0
2021-03-03 11:05:00,105.67,105.81,105.57,105.66,206012.0,89.3073,89.4256,89.2228,89.2988,206012.0
2021-03-03 11:10:00,105.67,105.76,105.59,105.69,43458.0,89.3073,89.3834,89.2397,89.3242,43458.0
2021-03-03 11:15:00,105.68,106.17,105.67,106.15,101324.0,89.3157,89.7299,89.3073,89.713,101324.0
2021-03-03 11:20:00,106.14,106.26,106.1,106.24,37198.0,89.7045,89.8059,89.6707,89.789,37198.0
2021-03-03 11:25:00,106.25,106.29,106.03,106.28,75767.0,89.7975,89.8313,89.6115,89.8228,75767.0
2021-03-03 11:30:00,106.26,106.39,106.23,106.33,35454.0,89.8059,89.9158,89.7806,89.8651,35454.0
2021-03-03 11:35:00,106.33,106.41,106.3,106.33,32415.0,89.8651,89.9327,89.8397,89.8651,32415.0
2021-03-03 11:40:00,106.33,106.36,106.27,106.35,26614.0,89.8651,89.8904,89.8144,89.882,26614.0
2021-03-03 11:45:00,106.35,106.54,106.31,106.51,26909.0,89.882,90.0426,89.8482,90.0172,26909.0
2021-03-03 11:50:00,106.52,106.71,106.51,106.66,22607.0,90.0257,90.1863,90.0172,90.144,22607.0
2021-03-03 11:55:00,106.65,106.75,106.53,106.64,46735.0,90.1355,90.2201,90.0341,90.1271,46735.0
2021-03-03 12:00:00,106.62,106.64,106.51,106.56,27971.0,90.1102,90.1271,90.0172,90.0595,27971.0
2021-03-03 12:05:00,106.52,106.57,106.28,106.32,35387.0,90.0257,90.0679,89.8228,89.8566,35387.0
2021-03-03 12:10:00,106.3,106.3,106.08,106.2,32732.0,89.8397,89.8397,89.6538,89.7552,32732.0
2021-03-03 12:15:00,106.18,106.22,106.14,106.18,17898.0,89.7383,89.7721,89.7045,89.7383,17898.0
2021-03-03 12:20:00,106.18,106.28,106.17,106.26,15889.0,89.7383,89.8228,89.7299,89.8059,15889.0
2021-03-03 12:25:00,106.25,106.31,106.2,106.31,28858.0,89.7975,89.8482,89.7552,89.8482,28858.0
2021-03-03 12:30:00,106.26,106.44,106.24,106.44,24891.0,89.8059,89.9581,89.789,89.9581,24891.0
2021-03-03 12:35:00,106.43,106.48,106.39,106.4,17838.0,89.9496,89.9919,89.9158,89.9243,17838.0
2021-03-03 12:40:00,106.42,106.42,106.3,106.4,47871.0,89.9412,89.9412,89.8397,89.9243,47871.0
2021-03-03 12:45:00,106.39,106.5,106.33,106.48,18128.0,89.9158,90.0088,89.8651,89.9919,18128.0
2021-03-03 12:50:00,106.49,106.49,106.38,106.4,27136.0,90.0003,90.0003,89.9074,89.9243,27136.0
2021-03-03 12:55:00,106.39,106.46,106.23,106.23,39903.0,89.9158,89.975,89.7806,89.7806,39903.0
2021-03-03 13:00:00,106.25,106.31,106.21,106.26,25934.0,89.7975,89.8482,89.7637,89.8059,25934.0
2021-03-03 13:05:00,106.24,106.39,106.23,106.36,23306.0,89.789,89.9158,89.7806,89.8904,23306.0
2021-03-03 13:10:00,106.37,106.4,106.21,106.26,34083.0,89.8989,89.9243,89.7637,89.8059,34083.0
2021-03-03 13:15:00,106.24,106.42,106.23,106.4,30294.0,89.789,89.9412,89.7806,89.9243,30294.0
2021-03-03 13:20:00,106.41,106.54,106.38,106.46,28089.0,89.9327,90.0426,89.9074,89.975,28089.0
2021-03-03 13:25:00,106.48,106.65,106.44,106.61,42157.0,89.9919,90.1355,89.9581,90.1017,42157.0
2021-03-03 13:30:00,106.62,106.62,106.35,106.45,24880.0,90.1102,90.1102,89.882,89.9665,24880.0
2021-03-03 13:35:00,106.45,106.6,106.45,106.58,17562.0,89.9665,90.0933,89.9665,90.0764,17562.0
2021-03-03 13:40:00,106.59,106.6,106.51,106.53,17482.0,90.0848,90.0933,90.0172,90.0341,17482.0
2021-03-03 13:45:00,106.55,106.57,106.32,106.34,23845.0,90.051,90.0679,89.8566,89.8735,23845.0
2021-03-03 13:50:00,106.32,106.37,106.31,106.33,16767.0,89.8566,89.8989,89.8482,89.8651,16767.0
2021-03-03 13:55:00,106.31,106.38,106.27,106.36,26122.0,89.8482,89.9074,89.8144,89.8904,26122.0
2021-03-03 14:00:00,106.38,106.55,106.35,106.46,42033.0,89.9074,90.051,89.882,89.975,42033.0
2021-03-03 14:05:00,106.45,106.49,106.31,106.42,32480.0,89.9665,90.0003,89.8482,89.9412,32480.0
2021-03-03 14:10:00,106.44,106.65,106.42,106.65,26243.0,89.9581,90.1355,89.9412,90.1355,26243.0
2021-03-03 14:15:00,106.64,106.66,106.48,106.56,27289.0,90.1271,90.144,89.9919,90.0595,27289.0
2021-03-03 14:20:00,106.59,106.75,106.55,106.73,21135.0,90.0848,90.2201,90.051,90.2032,21135.0
2021-03-03 14:25:00,106.75,106.82,106.65,106.79,36118.0,90.2201,90.2792,90.1355,90.2539,36118.0
2021-03-03 14:30:00,106.77,106.8,106.41,106.44,39727.0,90.237,90.2623,89.9327,89.9581,39727.0
2021-03-03 14:35:00,106.44,106.7,106.44,106.7,25933.0,89.9581,90.1778,89.9581,90.1778,25933.0
2021-03-03 14:40:00,106.67,106.77,106.66,106.73,31370.0,90.1524,90.237,90.144,90.2032,31370.0
2021-03-03 14:45:00,106.74,106.86,106.66,106.82,36563.0,90.2116,90.313,90.144,90.2792,36563.0
2021-03-03 14:50:00,106.84,106.99,106.83,106.97,44320.0,90.2961,90.4229,90.2877,90.406,44320.0
2021-03-03 14:55:00,106.95,107.12,106.91,107.09,59252.0,90.3891,90.5328,90.3553,90.5074,59252.0
2021-03-03 15:00:00,107.1,107.11,106.89,106.99,67215.0,90.5159,90.5243,90.3384,90.4229,67215.0
2021-03-03 15:05:00,106.98,106.99,106.85,106.91,26623.0,90.4144,90.4229,90.3046,90.3553,26623.0
2021-03-03 15:10:00,106.92,107.02,106.89,106.89,20930.0,90.3637,90.4483,90.3384,90.3384,20930.0
2021-03-03 15:15:00,106.9,106.92,106.67,106.68,35053.0,90.3468,90.3637,90.1524,90.1609,35053.0
2021-03-03 15:20:00,106.68,106.73,106.6,106.68,35119.0,90.1609,90.2032,90.0933,90.1609,35119.0
2021-03-03 15:25:00,106.69,106.78,106.6,106.73,50445.0,90.1694,90.2454,90.0933,90.2032,50445.0
2021-03-03 15:30:00,106.73,106.96,106.71,106.93,50095.0,90.2032,90.3975,90.1863,90.3722,50095.0
2021-03-03 15:35:00,106.93,107.12,106.91,106.97,82715.0,90.3722,90.5328,90.3553,90.406,82715.0
2021-03-03 15:40:00,106.98,107.11,106.84,106.89,62115.0,90.4144,90.5243,90.2961,90.3384,62115.0
2021-03-03 15:45:00,106.88,107.14,106.87,106.98,63166.0,90.3299,90.5497,90.3215,90.4144,63166.0
2021-03-03 15:50:00,106.97,106.99,106.69,106.75,98382.0,90.406,90.4229,90.1694,90.2201,98382.0
2021-03-03 15:55:00,106.74,106.82,106.62,106.7,190452.0,90.2116,90.2792,90.1102,90.1778,190452.0
2021-03-04 09:30:00,106.5,107.14,106.44,107.06,192174.0,90.0088,90.5497,89.9581,90.4821,192174.0
2021-03-04 09:35:00,107.02,107.41,106.83,107.34,70662.0,90.4483,90.7779,90.2877,90.7187,70662.0
2021-03-04 09:40:00,107.3,107.38,107.09,107.36,49036.0,90.6849,90.7525,90.5074,90.7356,49036.0
2021-03-04 09:45:00,107.39,107.59,107.21,107.28,58986.0,90.761,90.93,90.6088,90.668,58986.0
2021-03-04 09:50:00,107.29,107.36,106.97,107.13,55676.0,90.6764,90.7356,90.406,90.5412,55676.0
2021-03-04 09:55:00,107.15,107.49,107.14,107.44,50363.0,90.5581,90.8455,90.5497,90.8032,50363.0
2021-03-04 10:00:00,107.43,107.74,107.16,107.6,85334.0,90.7948,91.0568,90.5666,90.9384,85334.0
2021-03-04 10:05:00,107.6,107.67,107.37,107.48,49107.0,90.9384,90.9976,90.7441,90.837,49107.0
2021-03-04 10:10:00,107.5,107.5,107.1,107.18,52116.0,90.8539,90.8539,90.5159,90.5835,52116.0
2021-03-04 10:15:00,107.17,107.44,107.13,107.23,58603.0,90.575,90.8032,90.5412,90.6257,58603.0
2021-03-04 10:20:00,107.21,107.71,107.18,107.7,71315.0,90.6088,91.0314,90.5835,91.023,71315.0
2021-03-04 10:25:00,107.7,107.7,107.43,107.46,55168.0,91.023,91.023,90.7948,90.8201,55168.0
2021-03-04 10:30:00,107.43,107.52,107.21,107.31,38508.0,90.7948,90.8708,90.6088,90.6933,38508.0
2021-03-04 10:35:00,107.3,107.75,107.25,107.69,47428.0,90.6849,91.0652,90.6426,91.0145,47428.0
2021-03-04 10:40:00,107.67,107.69,107.49,107.56,39638.0,90.9976,91.0145,90.8455,90.9046,39638.0
2021-03-04 10:45:00,107.58,107.75,107.58,107.65,28104.0,90.9215,91.0652,90.9215,90.9807,28104.0
2021-03-04 10:50:00,107.66,107.72,107.27,107.38,46382.0,90.9891,91.0399,90.6595,90.7525,46382.0
2021-03-04 10:55:00,107.38,107.45,107.25,107.32,38405.0,90.7525,90.8117,90.6426,90.7018,38405.0
2021-03-04 11:00:00,107.36,107.46,107.23,107.37,20929.0,90.7356,90.8201,90.6257,90.7441,20929.0
2021-03-04 11:05:00,107.39,107.44,107.2,107.22,26656.0,90.761,90.8032,90.6004,90.6173,26656.0
2021-03-04 11:10:00,107.21,107.36,107.19,107.21,26093.0,90.6088,90.7356,90.5919,90.6088,26093.0
2021-03-04 11:15:00,107.21,107.24,107.13,107.14,24341.0,90.6088,90.6342,90.5412,90.5497,24341.0
2021-03-04 11:20:00,107.14,107.3,107.11,107.27,30485.0,90.5497,90.6849,90.5243,90.6595,30485.0
2021-03-04 11:25:00,107.25,107.31,107.2,107.28,51908.0,90.6426,90.6933,90.6004,90.668,51908.0
2021-03-04 11:30:00,107.29,107.47,107.29,107.37,55578.0,90.6764,90.8286,90.6764,90.7441,55578.0
2021-03-04 11:35:00,107.38,107.43,107.29,107.34,49155.0,90.7525,90.7948,90.6764,90.7187,49155.0
2021-03-04 11:40:00,107.31,107.38,107.19,107.29,36360.0,90.6933,90.7525,90.5919,90.6764,36360.0
2021-03-04 11:45:00,107.26,107.33,107.19,107.28,31460.0,90.6511,90.7102,90.5919,90.668,31460.0
2021-03-04 11:50:00,107.28,107.37,107.22,107.37,36728.0,90.668,90.7441,90.6173,90.7441,36728.0
2021-03-04 11:55:00,107.37,107.39,107.18,107.18,22246.0,90.7441,90.761,90.5835,90.5835,22246.0
2021-03-04 12:00:00,107.22,107.28,107.17,107.26,22476.0,90.6173,90.668,90.575,90.6511,22476.0
2021-03-04 12:05:00,107.24,107.34,107.22,107.34,40876.0,90.6342,90.7187,90.6173,90.7187,40876.0
2021-03-04 12:10:00,107.34,107.34,106.7,106.78,60108.0,90.7187,90.7187,90.1778,90.2454,60108.0
2021-03-04 12:15:00,106.77,107.09,106.74,106.8,59003.0,90.237,90.5074,90.2116,90.2623,59003.0
2021-03-04 12:20:00,106.81,106.89,106.52,106.6,46772.0,90.2708,90.3384,90.0257,90.0933,46772.0
2021-03-04 12:25:00,106.6,106.62,106.37,106.53,31738.0,90.0933,90.1102,89.8989,90.0341,31738.0
2021-03-04 12:30:00,106.5,106.52,106.26,106.34,35618.0,90.0088,90.0257,89.8059,89.8735,35618.0
2021-03-04 12:35:00,106.31,106.4,106.22,106.4,29464.0,89.8482,89.9243,89.7721,89.9243,29464.0
2021-03-04 12:40:00,106.38,106.51,106.23,106.25,24596.0,89.9074,90.0172,89.7806,89.7975,24596.0
2021-03-04 12:45:00,106.25,106.31,106.06,106.13,30019.0,89.7975,89.8482,89.6369,89.6961,30019.0
2021-03-04 12:50:00,106.15,106.25,105.91,105.98,47877.0,89.713,89.7975,89.5101,89.5693,47877.0
2021-03-04 12:55:00,105.97,106.0,105.73,105.9,44029.0,89.5608,89.5862,89.358,89.5017,44029.0
2021-03-04 13:00:00,105.9,106.14,105.83,106.13,37228.0,89.5017,89.7045,89.4425,89.6961,37228.0
2021-03-04 13:05:00,106.1,106.1,105.82,106.03,43193.0,89.6707,89.6707,89.4341,89.6115,43193.0
2021-03-04 13:10:00,106.0,106.05,105.84,105.98,51639.0,89.5862,89.6285,89.451,89.5693,51639.0
2021-03-04 13:15:00,105.93,106.18,105.82,106.0,48728.0,89.527,89.7383,89.4341,89.5862,48728.0
2021-03-04 13:20:00,105.99,106.08,105.85,106.02,65128.0,89.5777,89.6538,89.4594,89.6031,65128.0
2021-03-04 13:25:00,106.02,106.14,105.9,106.03,45452.0,89.6031,89.7045,89.5017,89.6115,45452.0
2021-03-04 13:30:00,106.01,106.02,105.77,105.79,62409.0,89.5946,89.6031,89.3918,89.4087,62409.0
2021-03-04 13:35:00,105.8,106.05,105.77,105.92,39954.0,89.4172,89.6285,89.3918,89.5186,39954.0
2021-03-04 13:40:00,105.89,105.97,105.6,105.65,65842.0,89.4932,89.5608,89.2481,89.2904,65842.0
2021-03-04 13:45:00,105.62,105.7,105.45,105.52,67753.0,89.265,89.3326,89.1214,89.1805,67753.0
2021-03-04 13:50:00,105.55,105.56,105.11,105.16,54250.0,89.2059,89.2143,88.834,88.8763,54250.0
2021-03-04 13:55:00,105.17,105.32,105.02,105.02,73862.0,88.8847,89.0115,88.7579,88.7579,73862.0
2021-03-04 14:00:00,105.06,105.24,105.01,105.22,56013.0,88.7918,88.9439,88.7495,88.927,56013.0
2021-03-04 14:05:00,105.23,105.58,105.2,105.52,75678.0,88.9354,89.2312,88.9101,89.1805,75678.0
2021-03-04 14:10:00,105.51,105.53,105.33,105.51,64675.0,89.1721,89.189,89.0199,89.1721,64675.0
2021-03-04 14:15:00,105.49,105.64,105.36,105.57,38027.0,89.1552,89.2819,89.0453,89.2228,38027.0
2021-03-04 14:20:00,105.59,105.78,105.59,105.76,60286.0,89.2397,89.4003,89.2397,89.3834,60286.0
2021-03-04 14:25:00,105.74,105.89,105.66,105.76,128527.0,89.3665,89.4932,89.2988,89.3834,128527.0
2021-03-04 14:30:00,105.73,105.73,105.44,105.5,51553.0,89.358,89.358,89.1129,89.1636,51553.0
2021-03-04 14:35:00,105.51,105.53,105.27,105.45,40193.0,89.1721,89.189,88.9692,89.1214,40193.0
2021-03-04 14:40:00,105.43,105.71,105.36,105.7,28837.0,89.1045,89.3411,89.0453,89.3326,28837.0
2021-03-04 14:45:00,105.68,105.77,105.61,105.69,53907.0,89.3157,89.3918,89.2566,89.3242,53907.0
2021-03-04 14:50:00,105.7,105.92,105.63,105.92,56135.0,89.3326,89.5186,89.2735,89.5186,56135.0
2021-03-04 14:55:00,105.93,105.93,105.71,105.72,45431.0,89.527,89.527,89.3411,89.3496,45431.0
2021-03-04 15:00:00,105.72,105.85,105.53,105.58,52822.0,89.3496,89.4594,89.189,89.2312,52822.0
2021-03-04 15:05:00,105.58,105.68,105.53,105.55,56700.0,89.2312,89.3157,89.189,89.2059,56700.0
2021-03-04 15:10:00,105.52,105.61,105.33,105.37,59804.0,89.1805,89.2566,89.0199,89.0537,59804.0
2021-03-04 15:15:00,105.36,105.37,105.07,105.15,93609.0,89.0453,89.0537,88.8002,88.8678,93609.0
2021-03-04 15:20:00,105.13,105.14,104.95,105.1,139571.0,88.8509,88.8594,88.6988,88.8256,139571.0
2021-03-04 15:25:00,105.11,105.42,105.05,105.33,83552.0,88.834,89.096,88.7833,89.0199,83552.0
2021-03-04 15:30:00,105.31,105.65,105.28,105.5,66715.0,89.003,89.2904,88.9777,89.1636,66715.0
2021-03-04 15:35:00,105.48,105.57,105.33,105.37,57598.0,89.1467,89.2228,89.0199,89.0537,57598.0
2021-03-04 15:40:00,105.37,105.55,105.32,105.46,94384.0,89.0537,89.2059,89.0115,89.1298,94384.0
2021-03-04 15:45:00,105.47,105.69,105.45,105.65,118848.0,89.1383,89.3242,89.1214,89.2904,118848.0
2021-03-04 15:50:00,105.65,105.75,105.38,105.41,105821.0,89.2904,89.3749,89.0622,89.0876,105821.0
2021-03-04 15:55:00,105.42,105.67,105.29,105.67,246833.0,89.096,89.3073,88.9861,89.3073,246833.0
2021-03-05 09:30:00,106.01,106.16,105.78,105.84,164725.0,89.5946,89.7214,89.4003,89.451,164725.0
2021-03-05 09:35:00,105.75,106.12,105.28,105.37,92582.0,89.3749,89.6876,88.9777,89.0537,92582.0
2021-03-05 09:40:00,105.37,105.58,105.32,105.32,75373.0,89.0537,89.2312,89.0115,89.0115,75373.0
2021-03-05 09:45:00,105.36,105.53,105.04,105.09,55643.0,89.0453,89.189,88.7748,88.8171,55643.0
2021-03-05 09:50:00,105.05,105.27,104.96,105.01,64680.0,88.7833,88.9692,88.7072,88.7495,64680.0
2021-03-05 09:55:00,105.02,105.15,104.86,105.15,69533.0,88.7579,88.8678,88.6227,88.8678,69533.0
2021-03-05 10:00:00,105.19,105.5,105.05,105.43,60118.0,88.9016,89.1636,88.7833,89.1045,60118.0
2021-03-05 10:05:00,105.43,105.83,105.38,105.61,57111.0,89.1045,89.4425,89.0622,89.2566,57111.0
2021-03-05 10:10:00,105.61,105.74,105.31,105.48,43932.0,89.2566,89.3665,89.003,89.1467,43932.0
2021-03-05 10:15:00,105.46,105.81,105.31,105.8,48429.0,89.1298,89.4256,89.003,89.4172,48429.0
2021-03-05 10:20:00,105.82,105.91,105.48,105.53,46181.0,89.4341,89.5101,89.1467,89.189,46181.0
2021-03-05 10:25:00,105.53,105.83,105.43,105.44,48141.0,89.189,89.4425,89.1045,89.1129,48141.0
2021-03-05 10:30:00,105.4,105.43,105.0,105.0,83155.0,89.0791,89.1045,88.741,88.741,83155.0
2021-03-05 10:35:00,105.0,105.06,104.56,104.57,101376.0,88.741,88.7918,88.3692,88.3776,101376.0
2021-03-05 10:40:00,104.57,104.9,104.55,104.63,63997.0,88.3776,88.6565,88.3607,88.4283,63997.0
2021-03-05 10:45:00,104.6,105.1,104.57,105.05,61631.0,88.403,88.8256,88.3776,88.7833,61631.0
2021-03-05 10:50:00,105.0,105.44,105.0,105.26,71250.0,88.741,89.1129,88.741,88.9608,71250.0
2021-03-05 10:55:00,105.24,105.31,104.93,105.01,66315.0,88.9439,89.003,88.6819,88.7495,66315.0
2021-03-05 11:00:00,105.03,105.18,104.83,105.0,48099.0,88.7664,88.8932,88.5974,88.741,48099.0
2021-03-05 11:05:00,104.96,105.05,104.78,104.84,71244.0,88.7072,88.7833,88.5551,88.6058,71244.0
2021-03-05 11:10:00,104.83,104.95,104.57,104.63,52114.0,88.5974,88.6988,88.3776,88.4283,52114.0
2021-03-05 11:15:00,104.64,104.75,104.45,104.45,70666.0,88.4368,88.5298,88.2762,88.2762,70666.0
2021-03-05 11:20:00,104.44,104.54,104.28,104.29,68853.0,88.2678,88.3523,88.1325,88.141,68853.0
2021-03-05 11:25:00,104.29,104.35,104.08,104.13,99316.0,88.141,88.1917,87.9635,88.0058,99316.0
2021-03-05 11:30:00,104.14,104.35,104.07,104.19,107441.0,88.0142,88.1917,87.955,88.0565,107441.0
2021-03-05 11:35:00,104.11,104.44,104.11,104.24,35077.0,87.9889,88.2678,87.9889,88.0987,35077.0
2021-03-05 11:40:00,104.26,104.64,104.22,104.63,35552.0,88.1156,88.4368,88.0818,88.4283,35552.0
2021-03-05 11:45:00,104.61,104.64,104.37,104.46,40736.0,88.4114,88.4368,88.2086,88.2847,40736.0
2021-03-05 11:50:00,104.43,104.53,104.37,104.45,42942.0,88.2593,88.3438,88.2086,88.2762,42942.0
2021-03-05 11:55:00,104.45,104.84,104.42,104.79,59885.0,88.2762,88.6058,88.2509,88.5636,59885.0
2021-03-05 12:00:00,104.81,104.97,104.73,104.96,37607.0,88.5805,88.7157,88.5129,88.7072,37607.0
2021-03-05 12:05:00,104.96,105.05,104.86,104.9,75985.0,88.7072,88.7833,88.6227,88.6565,75985.0
2021-03-05 12:10:00,104.91,105.05,104.86,105.0,72471.0,88.665,88.7833,88.6227,88.741,72471.0
2021-03-05 12:15:00,105.0,105.35,104.97,105.22,48819.0,88.741,89.0368,88.7157,88.927,48819.0
2021-03-05 12:20:00,105.22,105.31,105.13,105.21,25334.0,88.927,89.003,88.8509,88.9185,25334.0
2021-03-05 12:25:00,105.18,105.27,105.08,105.1,31654.0,88.8932,88.9692,88.8087,88.8256,31654.0
2021-03-05 12:30:00,105.09,105.18,105.05,105.08,62678.0,88.8171,88.8932,88.7833,88.8087,62678.0
2021-03-05 12:35:00,105.08,105.13,105.02,105.11,52287.0,88.8087,88.8509,88.7579,88.834,52287.0
2021-03-05 12:40:00,105.1,105.49,105.03,105.34,122359.0,88.8256,89.1552,88.7664,89.0284,122359.0
2021-03-05 12:45:00,105.36,105.83,105.35,105.59,335562.0,89.0453,89.4425,89.0368,89.2397,335562.0
2021-03-05 12:50:00,105.56,105.72,105.45,105.49,73651.0,89.2143,89.3496,89.1214,89.1552,73651.0
2021-03-05 12:55:00,105.51,105.56,105.31,105.55,40406.0,89.1721,89.2143,89.003,89.2059,40406.0
2021-03-05 13:00:00,105.52,105.64,105.34,105.4,29243.0,89.1805,89.2819,89.0284,89.0791,29243.0
2021-03-05 13:05:00,105.41,105.69,105.37,105.66,32458.0,89.0876,89.3242,89.0537,89.2988,32458.0
2021-03-05 13:10:00,105.63,105.67,105.5,105.55,34893.0,89.2735,89.3073,89.1636,89.2059,34893.0
2021-03-05 13:15:00,105.55,105.8,105.54,105.76,40536.0,89.2059,89.4172,89.1974,89.3834,40536.0
2021-03-05 13:20:00,105.77,105.9,105.69,105.8,42665.0,89.3918,89.5017,89.3242,89.4172,42665.0
2021-03-05 13:25:00,105.8,105.82,105.64,105.73,31153.0,89.4172,89.4341,89.2819,89.358,31153.0
2021-03-05 13:30:00,105.71,105.74,105.55,105.62,82146.0,89.3411,89.3665,89.2059,89.265,82146.0
2021-03-05 13:35:00,105.62,105.62,105.43,105.47,26911.0,89.265,89.265,89.1045,89.1383,26911.0
2021-03-05 13:40:00,105.45,105.62,105.43,105.43,37703.0,89.1214,89.265,89.1045,89.1045,37703.0
2021-03-05 13:45:00,105.44,105.71,105.44,105.66,33401.0,89.1129,89.3411,89.1129,89.2988,33401.0
2021-03-05 13:50:00,105.65,105.76,105.58,105.66,38136.0,89.2904,89.3834,89.2312,89.2988,38136.0
2021-03-05 13:55:00,105.66,105.92,105.63,105.85,28477.0,89.2988,89.5186,89.2735,89.4594,28477.0
2021-03-05 14:00:00,105.86,105.98,105.81,105.9,30177.0,89.4679,89.5693,89.4256,89.5017,30177.0
2021-03-05 14:05:00,105.89,105.95,105.81,105.87,34894.0,89.4932,89.5439,89.4256,89.4763,34894.0
2021-03-05 14:10:00,105.88,105.94,105.71,105.84,22586.0,89.4848,89.5355,89.3411,89.451,22586.0
2021-03-05 14:15:00,105.87,105.96,105.8,105.93,29798.0,89.4763,89.5524,89.4172,89.527,29798.0
2021-03-05 14:20:00,105.91,106.04,105.83,105.98,35082.0,89.5101,89.62,89.4425,89.5693,35082.0
2021-03-05 14:25:00,106.0,106.19,105.97,106.18,35955.0,89.5862,89.7468,89.5608,89.7383,35955.0
2021-03-05 14:30:00,106.19,106.41,106.19,106.23,32761.0,89.7468,89.9327,89.7468,89.7806,32761.0
2021-03-05 14:35:00,106.23,106.32,106.16,106.25,32295.0,89.7806,89.8566,89.7214,89.7975,32295.0
2021-03-05 14:40:00,106.24,106.37,106.2,106.26,32200.0,89.789,89.8989,89.7552,89.8059,32200.0
2021-03-05 14:45:00,106.25,106.45,106.15,106.41,36035.0,89.7975,89.9665,89.713,89.9327,36035.0
2021-03-05 14:50:00,106.39,106.39,106.26,106.36,30348.0,89.9158,89.9158,89.8059,89.8904,30348.0
2021-03-05 14:55:00,106.34,106.39,106.17,106.2,38630.0,89.8735,89.9158,89.7299,89.7552,38630.0
2021-03-05 15:00:00,106.21,106.4,106.2,106.36,41143.0,89.7637,89.9243,89.7552,89.8904,41143.0
2021-03-05 15:05:00,106.34,106.43,106.27,106.3,27026.0,89.8735,89.9496,89.8144,89.8397,27026.0
2021-03-05 15:10:00,106.29,106.46,106.21,106.46,35120.0,89.8313,89.975,89.7637,89.975,35120.0
2021-03-05 15:15:00,106.46,106.69,106.38,106.55,52810.0,89.975,90.1694,89.9074,90.051,52810.0
2021-03-05 15:20:00,106.55,106.68,106.5,106.63,35072.0,90.051,90.1609,90.0088,90.1186,35072.0
2021-03-05 15:25:00,106.61,106.78,106.6,106.7,49663.0,90.1017,90.2454,90.0933,90.1778,49663.0
2021-03-05 15:30:00,106.71,106.82,106.55,106.66,61641.0,90.1863,90.2792,90.051,90.144,61641.0
2021-03-05 15:35:00,106.66,106.85,106.62,106.84,47365.0,90.144,90.3046,90.1102,90.2961,47365.0
2021-03-05 15:40:00,106.85,106.88,106.67,106.76,47341.0,90.3046,90.3299,90.1524,90.2285,47341.0
2021-03-05 15:45:00,106.76,106.91,106.63,106.91,89518.0,90.2285,90.3553,90.1186,90.3553,89518.0
2021-03-05 15:50:00,106.92,106.99,106.83,106.85,114510.0,90.3637,90.4229,90.2877,90.3046,114510.0
2021-03-05 15:55:00,106.87,106.91,106.6,106.68,393483.0,90.3215,90.3553,90.0933,90.1609,393483.0
2021-03-08 09:30:00,106.85,106.99,106.21,106.34,186833.0,90.3046,90.4229,89.7637,89.8735,186833.0
2021-03-08 09:35:00,106.37,106.4,105.8,105.9,83399.0,89.8989,89.9243,89.4172,89.5017,83399.0
2021-03-08 09:40:00,105.87,106.25,105.86,106.24,68511.0,89.4763,89.7975,89.4679,89.789,68511.0
2021-03-08 09:45:00,106.22,106.3,105.86,106.14,65774.0,89.7721,89.8397,89.4679,89.7045,65774.0
2021-03-08 09:50:00,106.14,106.3,105.99,106.14,49353.0,89.7045,89.8397,89.5777,89.7045,49353.0
2021-03-08 09:55:00,106.17,106.47,105.95,106.0,112896.0,89.7299,89.9834,89.5439,89.5862,112896.0
2021-03-08 10:00:00,106.05,106.5,106.02,106.21,69501.0,89.6285,90.0088,89.6031,89.7637,69501.0
2021-03-08 10:05:00,106.2,106.91,106.18,106.89,61332.0,89.7552,90.3553,89.7383,90.3384,61332.0
2021-03-08 10:10:00,106.9,106.97,106.74,106.95,34960.0,90.3468,90.406,90.2116,90.3891,34960.0
2021-03-08 10:15:00,106.95,107.08,106.92,106.99,54680.0,90.3891,90.499,90.3637,90.4229,54680.0
2021-03-08 10:20:00,107.0,107.06,106.86,106.94,59145.0,90.4313,90.4821,90.313,90.3806,59145.0
2021-03-08 10:25:00,106.97,107.15,106.93,107.09,32824.0,90.406,90.5581,90.3722,90.5074,32824.0
2021-03-08 10:30:00,107.09,107.34,107.0,107.34,34736.0,90.5074,90.7187,90.4313,90.7187,34736.0
2021-03-08 10:35:00,107.32,107.6,107.29,107.47,57459.0,90.7018,90.9384,90.6764,90.8286,57459.0
2021-03-08 10:40:00,107.47,107.49,107.25,107.33,61568.0,90.8286,90.8455,90.6426,90.7102,61568.0
2021-03-08 10:45:00,107.34,107.43,107.07,107.21,28970.0,90.7187,90.7948,90.4905,90.6088,28970.0
2021-03-08 10:50:00,107.2,107.37,107.17,107.2,38181.0,90.6004,90.7441,90.575,90.6004,38181.0
2021-03-08 10:55:00,107.19,107.33,107.16,107.17,43000.0,90.5919,90.7102,90.5666,90.575,43000.0
2021-03-08 11:00:00,107.19,107.31,107.15,107.15,27499.0,90.5919,90.6933,90.5581,90.5581,27499.0
2021-03-08 11:05:00,107.14,107.28,107.14,107.18,24816.0,90.5497,90.668,90.5497,90.5835,24816.0
2021-03-08 11:10:00,107.19,107.43,107.17,107.39,31816.0,90.5919,90.7948,90.575,90.761,31816.0
2021-03-08 11:15:00,107.39,107.74,107.38,107.72,32119.0,90.761,91.0568,90.7525,91.0399,32119.0
2021-03-08 11:20:00,107.73,107.79,107.67,107.75,34975.0,91.0483,91.099,90.9976,91.0652,34975.0
2021-03-08 11:25:00,107.77,108.06,107.76,108.06,44625.0,91.0821,91.3272,91.0737,91.3272,44625.0
2021-03-08 11:30:00,108.06,108.15,107.98,108.11,52245.0,91.3272,91.4033,91.2596,91.3695,52245.0
2021-03-08 11:35:00,108.11,108.16,107.74,107.82,53845.0,91.3695,91.4117,91.0568,91.1244,53845.0
2021-03-08 11:40:00,107.82,107.93,107.76,107.79,22600.0,91.1244,91.2173,91.0737,91.099,22600.0
2021-03-08 11:45:00,107.79,107.82,107.57,107.6,23521.0,91.099,91.1244,90.9131,90.9384,23521.0
2021-03-08 11:50:00,107.58,107.67,107.53,107.6,23060.0,90.9215,90.9976,90.8793,90.9384,23060.0
2021-03-08 11:55:00,107.6,107.64,107.43,107.45,18240.0,90.9384,90.9722,90.7948,90.8117,18240.0
2021-03-08 12:00:00,107.46,107.6,107.35,107.41,79872.0,90.8201,90.9384,90.7272,90.7779,79872.0
2021-03-08 12:05:00,107.39,107.53,107.39,107.52,33069.0,90.761,90.8793,90.761,90.8708,33069.0
2021-03-08 12:10:00,107.48,107.64,107.46,107.52,29407.0,90.837,90.9722,90.8201,90.8708,29407.0
2021-03-08 12:15:00,107.52,107.62,107.43,107.5,80702.0,90.8708,90.9553,90.7948,90.8539,80702.0
2021-03-08 12:20:00,107.49,107.64,107.48,107.61,36611.0,90.8455,90.9722,90.837,90.9469,36611.0
2021-03-08 12:25:00,107.61,107.73,107.59,107.71,32959.0,90.9469,91.0483,90.93,91.0314,32959.0
2021-03-08 12:30:00,107.71,108.0,107.69,107.96,34278.0,91.0314,91.2765,91.0145,91.2427,34278.0
2021-03-08 12:35:00,107.97,108.08,107.93,108.05,38634.0,91.2511,91.3441,91.2173,91.3188,38634.0
2021-03-08 12:40:00,108.07,108.1,107.84,107.92,46012.0,91.3357,91.361,91.1413,91.2089,46012.0
2021-03-08 12:45:00,107.92,107.92,107.81,107.81,55414.0,91.2089,91.2089,91.1159,91.1159,55414.0
2021-03-08 12:50:00,107.81,107.89,107.75,107.89,21532.0,91.1159,91.1835,91.0652,91.1835,21532.0
2021-03-08 12:55:00,107.86,107.89,107.78,107.86,21351.0,91.1582,91.1835,91.0906,91.1582,21351.0
2021-03-08 13:00:00,107.86,108.02,107.85,107.92,33908.0,91.1582,91.2934,91.1497,91.2089,33908.0
2021-03-08 13:05:00,107.93,107.95,107.82,107.82,19856.0,91.2173,91.2342,91.1244,91.1244,19856.0
2021-03-08 13:10:00,107.8,107.92,107.74,107.91,31377.0,91.1075,91.2089,91.0568,91.2004,31377.0
2021-03-08 13:15:00,107.9,107.94,107.82,107.83,21549.0,91.192,91.2258,91.1244,91.1328,21549.0
2021-03-08 13:20:00,107.83,107.88,107.77,107.83,33199.0,91.1328,91.1751,91.0821,91.1328,33199.0
2021-03-08 13:25:00,107.84,107.93,107.8,107.86,37273.0,91.1413,91.2173,91.1075,91.1582,37273.0
2021-03-08 13:30:00,107.85,107.9,107.78,107.86,30741.0,91.1497,91.192,91.0906,91.1582,30741.0
2021-03-08 13:35:00,107.85,107.93,107.82,107.93,30752.0,91.1497,91.2173,91.1244,91.2173,30752.0
2021-03-08 13:40:00,107.92,107.98,107.85,107.91,25138.0,91.2089,91.2596,91.1497,91.2004,25138.0
2021-03-08 13:45:00,107.89,107.89,107.71,107.8,25116.0,91.1835,91.1835,91.0314,91.1075,25116.0
2021-03-08 13:50:00,107.8,107.8,107.56,107.7,48849.0,91.1075,91.1075,90.9046,91.023,48849.0
2021-03-08 13:55:00,107.68,107.73,107.61,107.62,26392.0,91.0061,91.0483,90.9469,90.9553,26392.0
2021-03-08 14:00:00,107.61,107.81,107.6,107.8,24687.0,90.9469,91.1159,90.9384,91.1075,24687.0
2021-03-08 14:05:00,107.79,107.91,107.75,107.84,52122.0,91.099,91.2004,91.0652,91.1413,52122.0
2021-03-08 14:10:00,107.84,107.87,107.7,107.7,63836.0,91.1413,91.1666,91.023,91.023,63836.0
2021-03-08 14:15:00,107.72,107.79,107.59,107.63,36102.0,91.0399,91.099,90.93,90.9638,36102.0
2021-03-08 14:20:00,107.62,107.65,107.57,107.64,20350.0,90.9553,90.9807,90.9131,90.9722,20350.0
2021-03-08 14:25:00,107.61,107.77,107.6,107.72,20755.0,90.9469,91.0821,90.9384,91.0399,20755.0
2021-03-08 14:30:00,107.71,107.74,107.63,107.66,19467.0,91.0314,91.0568,90.9638,90.9891,19467.0
2021-03-08 14:35:00,107.67,107.7,107.57,107.59,18196.0,90.9976,91.023,90.9131,90.93,18196.0
2021-03-08 14:40:00,107.59,107.62,107.24,107.29,37642.0,90.93,90.9553,90.6342,90.6764,37642.0
2021-03-08 14:45:00,107.27,107.33,107.01,107.03,35086.0,90.6595,90.7102,90.4398,90.4567,35086.0
2021-03-08 14:50:00,107.02,107.27,107.01,107.22,36920.0,90.4483,90.6595,90.4398,90.6173,36920.0
2021-03-08 14:55:00,107.21,107.42,107.2,107.41,52332.0,90.6088,90.7863,90.6004,90.7779,52332.0
2021-03-08 15:00:00,107.41,107.41,107.11,107.21,39953.0,90.7779,90.7779,90.5243,90.6088,39953.0
2021-03-08 15:05:00,107.2,107.25,107.11,107.18,43483.0,90.6004,90.6426,90.5243,90.5835,43483.0
2021-03-08 15:10:00,107.17,107.17,106.98,107.0,61603.0,90.575,90.575,90.4144,90.4313,61603.0
2021-03-08 15:15:00,107.0,107.03,106.7,106.8,68231.0,90.4313,90.4567,90.1778,90.2623,68231.0
2021-03-08 15:20:00,106.79,106.88,106.73,106.82,35147.0,90.2539,90.3299,90.2032,90.2792,35147.0
2021-03-08 15:25:00,106.82,106.87,106.75,106.78,34157.0,90.2792,90.3215,90.2201,90.2454,34157.0
2021-03-08 15:30:00,106.76,106.86,106.7,106.82,64096.0,90.2285,90.313,90.1778,90.2792,64096.0
2021-03-08 15:35:00,106.83,106.9,106.66,106.7,79183.0,90.2877,90.3468,90.144,90.1778,79183.0
2021-03-08 15:40:00,106.69,106.8,106.65,106.72,68848.0,90.1694,90.2623,90.1355,90.1947,68848.0
2021-03-08 15:45:00,106.73,106.79,106.47,106.52,99594.0,90.2032,90.2539,89.9834,90.0257,99594.0
2021-03-08 15:50:00,106.52,106.63,106.47,106.58,147421.0,90.0257,90.1186,89.9834,90.0764,147421.0
2021-03-08 15:55:00,106.56,106.58,106.09,106.11,346094.0,90.0595,90.0764,89.6623,89.6792,346094.0
2021-03-09 09:30:00,106.48,107.34,106.44,107.27,149199.0,89.9919,90.7187,89.9581,90.6595,149199.0
2021-03-09 09:35:00,107.25,107.9,107.16,107.79,83285.0,90.6426,91.192,90.5666,91.099,83285.0
2021-03-09 09:40:00,107.79,108.11,107.68,107.99,89242.0,91.099,91.3695,91.0061,91.268,89242.0
2021-03-09 09:45:00,108.04,108.27,107.93,107.93,102454.0,91.3103,91.5047,91.2173,91.2173,102454.0
2021-03-09 09:50:00,107.92,108.48,107.89,108.41,78078.0,91.2089,91.6822,91.1835,91.623,78078.0
2021-03-09 09:55:00,108.42,108.69,108.34,108.5,84421.0,91.6315,91.8597,91.5639,91.6991,84421.0
2021-03-09 10:00:00,108.51,108.52,107.87,107.91,59532.0,91.7075,91.716,91.1666,91.2004,59532.0
2021-03-09 10:05:00,107.91,108.1,107.91,107.92,47133.0,91.2004,91.361,91.2004,91.2089,47133.0
2021-03-09 10:10:00,107.93,108.05,107.76,107.76,50256.0,91.2173,91.3188,91.0737,91.0737,50256.0
2021-03-09 10:15:00,107.76,107.92,107.76,107.87,100349.0,91.0737,91.2089,91.0737,91.1666,100349.0
2021-03-09 10:20:00,107.86,108.01,107.86,107.97,89165.0,91.1582,91.285,91.1582,91.2511,89165.0
2021-03-09 10:25:00,107.98,108.05,107.87,108.05,55210.0,91.2596,91.3188,91.1666,91.3188,55210.0
2021-03-09 10:30:00,108.06,108.17,107.88,107.95,44787.0,91.3272,91.4202,91.1751,91.2342,44787.0
2021-03-09 10:35:00,107.92,107.97,107.63,107.65,55104.0,91.2089,91.2511,90.9638,90.9807,55104.0
2021-03-09 10:40:00,107.65,107.98,107.59,107.98,64888.0,90.9807,91.2596,90.93,91.2596,64888.0
2021-03-09 10:45:00,107.98,108.06,107.85,107.88,92921.0,91.2596,91.3272,91.1497,91.1751,92921.0
2021-03-09 10:50:00,107.94,108.11,107.91,107.98,113858.0,91.2258,91.3695,91.2004,91.2596,113858.0
2021-03-09 10:55:00,108.0,108.04,107.69,107.69,64569.0,91.2765,91.3103,91.0145,91.0145,64569.0
2021-03-09 11:00:00,107.7,107.71,107.52,107.6,63002.0,91.023,91.0314,90.8708,90.9384,63002.0
2021-03-09 11:05:00,107.62,107.86,107.55,107.69,50764.0,90.9553,91.1582,90.8962,91.0145,50764.0
2021-03-09 11:10:00,107.69,107.84,107.69,107.8,34102.0,91.0145,91.1413,91.0145,91.1075,34102.0
2021-03-09 11:15:00,107.82,107.88,107.72,107.73,18958.0,91.1244,91.1751,91.0399,91.0483,18958.0
2021-03-09 11:20:00,107.72,107.77,107.64,107.65,23186.0,91.0399,91.0821,90.9722,90.9807,23186.0
2021-03-09 11:25:00,107.64,107.8,107.6,107.72,31857.0,90.9722,91.1075,90.9384,91.0399,31857.0
2021-03-09 11:30:00,107.71,107.84,107.67,107.84,34088.0,91.0314,91.1413,90.9976,91.1413,34088.0
2021-03-09 11:35:00,107.83,108.06,107.83,107.98,39757.0,91.1328,91.3272,91.1328,91.2596,39757.0
2021-03-09 11:40:00,107.95,108.0,107.75,107.75,21517.0,91.2342,91.2765,91.0652,91.0652,21517.0
2021-03-09 11:45:00,107.75,107.84,107.7,107.76,15393.0,91.0652,91.1413,91.023,91.0737,15393.0
2021-03-09 11:50:00,107.74,107.75,107.61,107.7,21337.0,91.0568,91.0652,90.9469,91.023,21337.0
2021-03-09 11:55:00,107.7,107.84,107.65,107.79,17566.0,91.023,91.1413,90.9807,91.099,17566.0
2021-03-09 12:00:00,107.82,107.9,107.81,107.83,18799.0,91.1244,91.192,91.1159,91.1328,18799.0
2021-03-09 12:05:00,107.84,107.99,107.84,107.98,31209.0,91.1413,91.268,91.1413,91.2596,31209.0
2021-03-09 12:10:00,107.99,108.2,107.97,108.19,55223.0,91.268,91.4455,91.2511,91.4371,55223.0
2021-03-09 12:15:00,108.2,108.21,108.05,108.12,28695.0,91.4455,91.454,91.3188,91.3779,28695.0
2021-03-09 12:20:00,108.13,108.14,107.96,108.01,23569.0,91.3864,91.3948,91.2427,91.285,23569.0
2021-03-09 12:25:00,108.0,108.06,107.96,107.96,32600.0,91.2765,91.3272,91.2427,91.2427,32600.0
2021-03-09 12:30:00,107.97,108.01,107.94,107.95,27025.0,91.2511,91.285,91.2258,91.2342,27025.0
2021-03-09 12:35:00,107.97,108.0,107.92,108.0,19194.0,91.2511,91.2765,91.2089,91.2765,19194.0
2021-03-09 12:40:00,107.99,108.12,107.96,108.08,24572.0,91.268,91.3779,91.2427,91.3441,24572.0
2021-03-09 12:45:00,108.07,108.2,108.07,108.13,34869.0,91.3357,91.4455,91.3357,91.3864,34869.0
2021-03-09 12:50:00,108.12,108.14,108.05,108.11,37253.0,91.3779,91.3948,91.3188,91.3695,37253.0
2021-03-09 12:55:00,108.11,108.14,108.0,108.02,29206.0,91.3695,91.3948,91.2765,91.2934,29206.0
2021-03-09 13:00:00,108.05,108.18,108.03,108.14,30094.0,91.3188,91.4286,91.3019,91.3948,30094.0
2021-03-09 13:05:00,108.14,108.14,107.95,107.96,16870.0,91.3948,91.3948,91.2342,91.2427,16870.0
2021-03-09 13:10:00,107.95,107.99,107.92,107.98,24898.0,91.2342,91.268,91.2089,91.2596,24898.0
2021-03-09 13:15:00,108.0,108.04,107.91,107.95,29324.0,91.2765,91.3103,91.2004,91.2342,29324.0
2021-03-09 13:20:00,107.93,107.97,107.82,107.86,18008.0,91.2173,91.2511,91.1244,91.1582,18008.0
2021-03-09 13:25:00,107.86,107.86,107.76,107.82,18110.0,91.1582,91.1582,91.0737,91.1244,18110.0
2021-03-09 13:30:00,107.83,107.88,107.71,107.77,24227.0,91.1328,91.1751,91.0314,91.0821,24227.0
2021-03-09 13:35:00,107.75,107.84,107.7,107.84,17952.0,91.0652,91.1413,91.023,91.1413,17952.0
2021-03-09 13:40:00,107.84,107.85,107.73,107.73,21135.0,91.1413,91.1497,91.0483,91.0483,21135.0
2021-03-09 13:45:00,107.73,107.77,107.67,107.7,19381.0,91.0483,91.0821,90.9976,91.023,19381.0
2021-03-09 13:50:00,107.71,107.73,107.65,107.72,24943.0,91.0314,91.0483,90.9807,91.0399,24943.0
2021-03-09 13:55:00,107.72,107.76,107.64,107.68,18036.0,91.0399,91.0737,90.9722,91.0061,18036.0
2021-03-09 14:00:00,107.69,107.74,107.63,107.67,21444.0,91.0145,91.0568,90.9638,90.9976,21444.0
2021-03-09 14:05:00,107.66,107.7,107.59,107.62,24342.0,90.9891,91.023,90.93,90.9553,24342.0
2021-03-09 14:10:00,107.63,107.65,107.44,107.55,36334.0,90.9638,90.9807,90.8032,90.8962,36334.0
2021-03-09 14:15:00,107.53,107.57,107.45,107.49,20775.0,90.8793,90.9131,90.8117,90.8455,20775.0
2021-03-09 14:20:00,107.48,107.56,107.43,107.51,32384.0,90.837,90.9046,90.7948,90.8624,32384.0
2021-03-09 14:25:00,107.49,107.55,107.39,107.45,24986.0,90.8455,90.8962,90.761,90.8117,24986.0
2021-03-09 14:30:00,107.49,107.6,107.48,107.57,27519.0,90.8455,90.9384,90.837,90.9131,27519.0
2021-03-09 14:35:00,107.58,107.65,107.5,107.6,34608.0,90.9215,90.9807,90.8539,90.9384,34608.0
2021-03-09 14:40:00,107.64,107.67,107.53,107.57,27005.0,90.9722,90.9976,90.8793,90.9131,27005.0
2021-03-09 14:45:00,107.58,107.6,107.53,107.6,28018.0,90.9215,90.9384,90.8793,90.9384,28018.0
2021-03-09 14:50:00,107.59,107.6,107.44,107.47,41445.0,90.93,90.9384,90.8032,90.8286,41445.0
2021-03-09 14:55:00,107.47,107.5,107.3,107.31,26025.0,90.8286,90.8539,90.6849,90.6933,26025.0
2021-03-09 15:00:00,107.31,107.34,107.25,107.25,36591.0,90.6933,90.7187,90.6426,90.6426,36591.0
2021-03-09 15:05:00,107.26,107.35,107.24,107.31,45473.0,90.6511,90.7272,90.6342,90.6933,45473.0
2021-03-09 15:10:00,107.29,107.35,107.23,107.26,42078.0,90.6764,90.7272,90.6257,90.6511,42078.0
2021-03-09 15:15:00,107.26,107.3,107.21,107.26,54569.0,90.6511,90.6849,90.6088,90.6511,54569.0
2021-03-09 15:20:00,107.26,107.28,107.08,107.23,39003.0,90.6511,90.668,90.499,90.6257,39003.0
2021-03-09 15:25:00,107.23,107.29,107.16,107.2,40290.0,90.6257,90.6764,90.5666,90.6004,40290.0
2021-03-09 15:30:00,107.2,107.23,107.01,107.09,66460.0,90.6004,90.6257,90.4398,90.5074,66460.0
2021-03-09 15:35:00,107.08,107.19,107.03,107.18,40319.0,90.499,90.5919,90.4567,90.5835,40319.0
2021-03-09 15:40:00,107.17,107.19,106.98,107.09,56530.0,90.575,90.5919,90.4144,90.5074,56530.0
2021-03-09 15:45:00,107.08,107.16,107.03,107.12,60579.0,90.499,90.5666,90.4567,90.5328,60579.0
2021-03-09 15:50:00,107.1,107.17,107.01,107.13,104903.0,90.5159,90.575,90.4398,90.5412,104903.0
2021-03-09 15:55:00,107.14,107.14,106.72,106.77,195794.0,90.5497,90.5497,90.1947,90.237,195794.0
2021-03-10 09:30:00,107.39,107.63,107.09,107.38,157593.0,90.761,90.9638,90.5074,90.7525,157593.0
2021-03-10 09:35:00,107.39,107.55,107.12,107.16,42799.0,90.761,90.8962,90.5328,90.5666,42799.0
2021-03-10 09:40:00,107.17,107.43,107.05,107.18,41351.0,90.575,90.7948,90.4736,90.5835,41351.0
2021-03-10 09:45:00,107.19,107.33,107.06,107.15,35261.0,90.5919,90.7102,90.4821,90.5581,35261.0
2021-03-10 09:50:00,107.14,107.27,107.06,107.26,49973.0,90.5497,90.6595,90.4821,90.6511,49973.0
2021-03-10 09:55:00,107.26,107.84,107.25,107.76,75618.0,90.6511,91.1413,90.6426,91.0737,75618.0
2021-03-10 10:00:00,107.78,107.88,107.49,107.51,62794.0,91.0906,91.1751,90.8455,90.8624,62794.0
2021-03-10 10:05:00,107.53,107.59,107.43,107.48,54584.0,90.8793,90.93,90.7948,90.837,54584.0
2021-03-10 10:10:00,107.48,107.52,107.11,107.42,74314.0,90.837,90.8708,90.5243,90.7863,74314.0
2021-03-10 10:15:00,107.45,107.56,107.41,107.53,52070.0,90.8117,90.9046,90.7779,90.8793,52070.0
2021-03-10 10:20:00,107.54,107.8,107.5,107.71,39041.0,90.8877,91.1075,90.8539,91.0314,39041.0
2021-03-10 10:25:00,107.7,107.96,107.7,107.77,38704.0,91.023,91.2427,91.023,91.0821,38704.0
2021-03-10 10:30:00,107.77,107.77,107.65,107.72,27122.0,91.0821,91.0821,90.9807,91.0399,27122.0
2021-03-10 10:35:00,107.75,107.81,107.58,107.76,33716.0,91.0652,91.1159,90.9215,91.0737,33716.0
2021-03-10 10:40:00,107.73,107.8,107.69,107.77,26831.0,91.0483,91.1075,91.0145,91.0821,26831.0
2021-03-10 10:45:00,107.77,107.82,107.58,107.78,29225.0,91.0821,91.1244,90.9215,91.0906,29225.0
2021-03-10 10:50:00,107.78,107.93,107.76,107.88,16161.0,91.0906,91.2173,91.0737,91.1751,16161.0
2021-03-10 10:55:00,107.89,107.9,107.73,107.77,23878.0,91.1835,91.192,91.0483,91.0821,23878.0
2021-03-10 11:00:00,107.79,108.08,107.76,108.06,48229.0,91.099,91.3441,91.0737,91.3272,48229.0
2021-03-10 11:05:00,108.03,108.03,107.77,107.77,23394.0,91.3019,91.3019,91.0821,91.0821,23394.0
2021-03-10 11:10:00,107.76,107.81,107.68,107.72,22246.0,91.0737,91.1159,91.0061,91.0399,22246.0
2021-03-10 11:15:00,107.7,107.91,107.64,107.87,22714.0,91.023,91.2004,90.9722,91.1666,22714.0
2021-03-10 11:20:00,107.88,107.91,107.78,107.86,20169.0,91.1751,91.2004,91.0906,91.1582,20169.0
2021-03-10 11:25:00,107.87,107.9,107.77,107.78,23732.0,91.1666,91.192,91.0821,91.0906,23732.0
2021-03-10 11:30:00,107.79,107.97,107.78,107.83,45390.0,91.099,91.2511,91.0906,91.1328,45390.0
2021-03-10 11:35:00,107.85,107.97,107.85,107.89,24512.0,91.1497,91.2511,91.1497,91.1835,24512.0
2021-03-10 11:40:00,107.91,108.1,107.9,108.01,28799.0,91.2004,91.361,91.192,91.285,28799.0
2021-03-10 11:45:00,108.02,108.29,107.99,108.18,53337.0,91.2934,91.5216,91.268,91.4286,53337.0
2021-03-10 11:50:00,108.2,108.36,108.16,108.16,43100.0,91.4455,91.5808,91.4117,91.4117,43100.0
2021-03-10 11:55:00,108.17,108.27,108.06,108.06,32711.0,91.4202,91.5047,91.3272,91.3272,32711.0
2021-03-10 12:00:00,108.06,108.13,107.89,107.89,21020.0,91.3272,91.3864,91.1835,91.1835,21020.0
2021-03-10 12:05:00,107.86,107.98,107.84,107.91,77852.0,91.1582,91.2596,91.1413,91.2004,77852.0
2021-03-10 12:10:00,107.92,107.94,107.65,107.68,120076.0,91.2089,91.2258,90.9807,91.0061,120076.0
2021-03-10 12:15:00,107.67,107.82,107.6,107.82,52161.0,90.9976,91.1244,90.9384,91.1244,52161.0
2021-03-10 12:20:00,107.8,107.84,107.74,107.81,23065.0,91.1075,91.1413,91.0568,91.1159,23065.0
2021-03-10 12:25:00,107.8,107.96,107.78,107.93,23655.0,91.1075,91.2427,91.0906,91.2173,23655.0
2021-03-10 12:30:00,107.95,107.96,107.84,107.86,22078.0,91.2342,91.2427,91.1413,91.1582,22078.0
2021-03-10 12:35:00,107.87,107.98,107.87,107.98,23414.0,91.1666,91.2596,91.1666,91.2596,23414.0
2021-03-10 12:40:00,107.98,108.08,107.94,108.02,28761.0,91.2596,91.3441,91.2258,91.2934,28761.0
2021-03-10 12:45:00,108.03,108.15,107.92,107.99,54209.0,91.3019,91.4033,91.2089,91.268,54209.0
2021-03-10 12:50:00,107.98,108.08,107.97,108.06,24740.0,91.2596,91.3441,91.2511,91.3272,24740.0
2021-03-10 12:55:00,108.08,108.17,108.03,108.16,33468.0,91.3441,91.4202,91.3019,91.4117,33468.0
2021-03-10 13:00:00,108.18,108.22,107.98,108.09,35073.0,91.4286,91.4624,91.2596,91.3526,35073.0
2021-03-10 13:05:00,108.05,108.15,107.99,108.09,16965.0,91.3188,91.4033,91.268,91.3526,16965.0
2021-03-10 13:10:00,108.09,108.16,108.07,108.15,22232.0,91.3526,91.4117,91.3357,91.4033,22232.0
2021-03-10 13:15:00,108.15,108.16,107.96,108.08,29229.0,91.4033,91.4117,91.2427,91.3441,29229.0
2021-03-10 13:20:00,108.05,108.15,108.03,108.03,28921.0,91.3188,91.4033,91.3019,91.3019,28921.0
2021-03-10 13:25:00,108.02,108.1,107.96,108.01,18671.0,91.2934,91.361,91.2427,91.285,18671.0
2021-03-10 13:30:00,108.03,108.06,107.89,107.91,26482.0,91.3019,91.3272,91.1835,91.2004,26482.0
2021-03-10 13:35:00,107.91,107.93,107.81,107.87,21294.0,91.2004,91.2173,91.1159,91.1666,21294.0
2021-03-10 13:40:00,107.87,107.93,107.82,107.92,17194.0,91.1666,91.2173,91.1244,91.2089,17194.0
2021-03-10 13:45:00,107.91,107.91,107.79,107.82,21553.0,91.2004,91.2004,91.099,91.1244,21553.0
2021-03-10 13:50:00,107.86,107.92,107.8,107.91,17153.0,91.1582,91.2089,91.1075,91.2004,17153.0
2021-03-10 13:55:00,107.92,108.04,107.88,107.97,16509.0,91.2089,91.3103,91.1751,91.2511,16509.0
2021-03-10 14:00:00,107.98,108.0,107.91,107.99,23373.0,91.2596,91.2765,91.2004,91.268,23373.0
2021-03-10 14:05:00,108.01,108.02,107.94,107.97,28035.0,91.285,91.2934,91.2258,91.2511,28035.0
2021-03-10 14:10:00,107.98,108.03,107.95,108.0,23200.0,91.2596,91.3019,91.2342,91.2765,23200.0
2021-03-10 14:15:00,108.0,108.03,107.85,107.96,23642.0,91.2765,91.3019,91.1497,91.2427,23642.0
2021-03-10 14:20:00,107.95,107.96,107.91,107.93,15774.0,91.2342,91.2427,91.2004,91.2173,15774.0
2021-03-10 14:25:00,107.94,108.04,107.94,107.95,36892.0,91.2258,91.3103,91.2258,91.2342,36892.0
2021-03-10 14:30:00,107.98,108.12,107.96,108.12,37597.0,91.2596,91.3779,91.2427,91.3779,37597.0
2021-03-10 14:35:00,108.12,108.18,108.07,108.18,19126.0,91.3779,91.4286,91.3357,91.4286,19126.0
2021-03-10 14:40:00,108.18,108.22,108.08,108.13,22259.0,91.4286,91.4624,91.3441,91.3864,22259.0
2021-03-10 14:45:00,108.14,108.26,108.08,108.23,30232.0,91.3948,91.4962,91.3441,91.4709,30232.0
2021-03-10 14:50:00,108.24,108.27,108.12,108.15,82031.0,91.4793,91.5047,91.3779,91.4033,82031.0
2021-03-10 14:55:00,108.13,108.19,108.1,108.17,32039.0,91.3864,91.4371,91.361,91.4202,32039.0
2021-03-10 15:00:00,108.18,108.2,108.03,108.03,35316.0,91.4286,91.4455,91.3019,91.3019,35316.0
2021-03-10 15:05:00,108.03,108.11,108.01,108.02,79313.0,91.3019,91.3695,91.285,91.2934,79313.0
2021-03-10 15:10:00,108.03,108.04,107.96,108.01,64174.0,91.3019,91.3103,91.2427,91.285,64174.0
2021-03-10 15:15:00,108.0,108.22,108.0,108.2,71084.0,91.2765,91.4624,91.2765,91.4455,71084.0
2021-03-10 15:20:00,108.2,108.21,108.08,108.09,45074.0,91.4455,91.454,91.3441,91.3526,45074.0
2021-03-10 15:25:00,108.1,108.14,108.05,108.1,43926.0,91.361,91.3948,91.3188,91.361,43926.0
2021-03-10 15:30:00,108.1,108.11,107.85,107.87,50683.0,91.361,91.3695,91.1497,91.1666,50683.0
2021-03-10 15:35:00,107.87,107.89,107.75,107.76,48768.0,91.1666,91.1835,91.0652,91.0737,48768.0
2021-03-10 15:40:00,107.76,107.92,107.7,107.88,57635.0,91.0737,91.2089,91.023,91.1751,57635.0
2021-03-10 15:45:00,107.88,108.03,107.85,108.02,57388.0,91.1751,91.3019,91.1497,91.2934,57388.0
2021-03-10 15:50:00,108.0,108.1,107.99,108.01,170495.0,91.2765,91.361,91.268,91.285,170495.0
2021-03-10 15:55:00,108.0,108.1,107.89,108.01,336750.0,91.2765,91.361,91.1835,91.285,336750.0
2021-03-11 09:30:00,108.13,108.21,107.38,107.41,186310.0,91.3864,91.454,90.7525,90.7779,186310.0
2021-03-11 09:35:00,107.42,107.83,107.34,107.52,66201.0,90.7863,91.1328,90.7187,90.8708,66201.0
2021-03-11 09:40:00,107.55,107.85,107.55,107.62,50983.0,90.8962,91.1497,90.8962,90.9553,50983.0
2021-03-11 09:45:00,107.63,107.95,107.58,107.95,70224.0,90.9638,91.2342,90.9215,91.2342,70224.0
2021-03-11 09:50:00,107.94,108.35,107.93,108.28,50487.0,91.2258,91.5723,91.2173,91.5131,50487.0
2021-03-11 09:55:00,108.28,108.59,108.27,108.54,58931.0,91.5131,91.7751,91.5047,91.7329,58931.0
2021-03-11 10:00:00,108.51,108.52,108.14,108.16,53319.0,91.7075,91.716,91.3948,91.4117,53319.0
2021-03-11 10:05:00,108.15,108.25,108.03,108.13,27333.0,91.4033,91.4878,91.3019,91.3864,27333.0
2021-03-11 10:10:00,108.15,108.26,108.01,108.17,33855.0,91.4033,91.4962,91.285,91.4202,33855.0
2021-03-11 10:15:00,108.17,108.2,108.01,108.01,25818.0,91.4202,91.4455,91.285,91.285,25818.0
2021-03-11 10:20:00,108.03,108.15,108.01,108.09,20445.0,91.3019,91.4033,91.285,91.3526,20445.0
2021-03-11 10:25:00,108.11,108.16,108.05,108.15,18557.0,91.3695,91.4117,91.3188,91.4033,18557.0
2021-03-11 10:30:00,108.15,108.22,108.03,108.12,25036.0,91.4033,91.4624,91.3019,91.3779,25036.0
2021-03-11 10:35:00,108.11,108.11,107.96,108.01,44233.0,91.3695,91.3695,91.2427,91.285,44233.0
2021-03-11 10:40:00,108.0,108.12,107.98,108.1,25973.0,91.2765,91.3779,91.2596,91.361,25973.0
2021-03-11 10:45:00,108.11,108.23,108.05,108.2,41137.0,91.3695,91.4709,91.3188,91.4455,41137.0
2021-03-11 10:50:00,108.21,108.42,108.18,108.41,33469.0,91.454,91.6315,91.4286,91.623,33469.0
2021-03-11 10:55:00,108.41,108.46,108.29,108.3,17029.0,91.623,91.6653,91.5216,91.53,17029.0
2021-03-11 11:00:00,108.28,108.31,108.03,108.12,29955.0,91.5131,91.5385,91.3019,91.3779,29955.0
2021-03-11 11:05:00,108.12,108.24,108.06,108.07,29715.0,91.3779,91.4793,91.3272,91.3357,29715.0
2021-03-11 11:10:00,108.06,108.14,107.99,108.06,39992.0,91.3272,91.3948,91.268,91.3272,39992.0
2021-03-11 11:15:00,108.07,108.18,108.05,108.09,22601.0,91.3357,91.4286,91.3188,91.3526,22601.0
2021-03-11 11:20:00,108.09,108.11,108.0,108.08,61910.0,91.3526,91.3695,91.2765,91.3441,61910.0
2021-03-11 11:25:00,108.08,108.09,107.86,107.94,80359.0,91.3441,91.3526,91.1582,91.2258,80359.0
2021-03-11 11:30:00,107.96,108.02,107.89,108.0,31351.0,91.2427,91.2934,91.1835,91.2765,31351.0
2021-03-11 11:35:00,107.99,108.2,107.94,108.15,35585.0,91.268,91.4455,91.2258,91.4033,35585.0
2021-03-11 11:40:00,108.13,108.21,108.02,108.09,26156.0,91.3864,91.454,91.2934,91.3526,26156.0
2021-03-11 11:45:00,108.1,108.23,108.05,108.22,34951.0,91.361,91.4709,91.3188,91.4624,34951.0
2021-03-11 11:50:00,108.24,108.29,108.21,108.28,20346.0,91.4793,91.5216,91.454,91.5131,20346.0
2021-03-11 11:55:00,108.28,108.3,108.12,108.15,36079.0,91.5131,91.53,91.3779,91.4033,36079.0
2021-03-11 12:00:00,108.16,108.43,108.13,108.39,39790.0,91.4117,91.6399,91.3864,91.6061,39790.0
2021-03-11 12:05:00,108.38,108.38,108.25,108.33,18873.0,91.5977,91.5977,91.4878,91.5554,18873.0
2021-03-11 12:10:00,108.36,108.45,108.34,108.41,18280.0,91.5808,91.6568,91.5639,91.623,18280.0
2021-03-11 12:15:00,108.4,108.42,108.28,108.32,42376.0,91.6146,91.6315,91.5131,91.5469,42376.0
2021-03-11 12:20:00,108.32,108.53,108.3,108.46,50105.0,91.5469,91.7244,91.53,91.6653,50105.0
2021-03-11 12:25:00,108.41,108.51,108.39,108.5,20688.0,91.623,91.7075,91.6061,91.6991,20688.0
2021-03-11 12:30:00,108.5,108.56,108.34,108.38,37566.0,91.6991,91.7498,91.5639,91.5977,37566.0
2021-03-11 12:35:00,108.38,108.57,108.38,108.43,21621.0,91.5977,91.7582,91.5977,91.6399,21621.0
2021-03-11 12:40:00,108.43,108.54,108.38,108.5,41331.0,91.6399,91.7329,91.5977,91.6991,41331.0
2021-03-11 12:45:00,108.51,108.52,108.4,108.4,14802.0,91.7075,91.716,91.6146,91.6146,14802.0
2021-03-11 12:50:00,108.4,108.41,108.31,108.36,19418.0,91.6146,91.623,91.5385,91.5808,19418.0
2021-03-11 12:55:00,108.36,108.4,108.32,108.37,28435.0,91.5808,91.6146,91.5469,91.5892,28435.0
2021-03-11 13:00:00,108.37,108.54,108.37,108.5,37244.0,91.5892,91.7329,91.5892,91.6991,37244.0
2021-03-11 13:05:00,108.5,108.57,108.46,108.52,37092.0,91.6991,91.7582,91.6653,91.716,37092.0
2021-03-11 13:10:00,108.53,108.55,108.45,108.47,19578.0,91.7244,91.7413,91.6568,91.6737,19578.0
2021-03-11 13:15:00,108.46,108.52,108.45,108.52,24713.0,91.6653,91.716,91.6568,91.716,24713.0
2021-03-11 13:20:00,108.51,108.52,108.44,108.44,23417.0,91.7075,91.716,91.6484,91.6484,23417.0
2021-03-11 13:25:00,108.42,108.45,108.35,108.37,18890.0,91.6315,91.6568,91.5723,91.5892,18890.0
2021-03-11 13:30:00,108.38,108.55,108.38,108.47,36069.0,91.5977,91.7413,91.5977,91.6737,36069.0
2021-03-11 13:35:00,108.48,108.54,108.46,108.5,18033.0,91.6822,91.7329,91.6653,91.6991,18033.0
2021-03-11 13:40:00,108.5,108.55,108.48,108.52,24241.0,91.6991,91.7413,91.6822,91.716,24241.0
2021-03-11 13:45:00,108.52,108.53,108.41,108.42,18875.0,91.716,91.7244,91.623,91.6315,18875.0
2021-03-11 13:50:00,108.41,108.63,108.41,108.54,47203.0,91.623,91.8089,91.623,91.7329,47203.0
2021-03-11 13:55:00,108.51,108.54,108.46,108.5,41310.0,91.7075,91.7329,91.6653,91.6991,41310.0
2021-03-11 14:00:00,108.51,108.63,108.51,108.6,30923.0,91.7075,91.8089,91.7075,91.7836,30923.0
2021-03-11 14:05:00,108.6,108.6,108.48,108.51,45789.0,91.7836,91.7836,91.6822,91.7075,45789.0
2021-03-11 14:10:00,108.49,108.54,108.44,108.53,37214.0,91.6906,91.7329,91.6484,91.7244,37214.0
2021-03-11 14:15:00,108.51,108.52,108.42,108.5,61289.0,91.7075,91.716,91.6315,91.6991,61289.0
2021-03-11 14:20:00,108.5,108.59,108.46,108.58,26185.0,91.6991,91.7751,91.6653,91.7667,26185.0
2021-03-11 14:25:00,108.57,108.62,108.5,108.51,38879.0,91.7582,91.8005,91.6991,91.7075,38879.0
2021-03-11 14:30:00,108.51,108.58,108.5,108.51,39497.0,91.7075,91.7667,91.6991,91.7075,39497.0
2021-03-11 14:35:00,108.5,108.55,108.5,108.5,58831.0,91.6991,91.7413,91.6991,91.6991,58831.0
2021-03-11 14:40:00,108.51,108.52,108.26,108.3,50443.0,91.7075,91.716,91.4962,91.53,50443.0
2021-03-11 14:45:00,108.28,108.32,108.2,108.26,38267.0,91.5131,91.5469,91.4455,91.4962,38267.0
2021-03-11 14:50:00,108.26,108.27,108.09,108.11,27263.0,91.4962,91.5047,91.3526,91.3695,27263.0
2021-03-11 14:55:00,108.09,108.13,107.98,108.02,26880.0,91.3526,91.3864,91.2596,91.2934,26880.0
2021-03-11 15:00:00,108.01,108.18,108.01,108.17,39113.0,91.285,91.4286,91.285,91.4202,39113.0
2021-03-11 15:05:00,108.18,108.19,108.11,108.15,33771.0,91.4286,91.4371,91.3695,91.4033,33771.0
2021-03-11 15:10:00,108.14,108.16,108.06,108.11,35825.0,91.3948,91.4117,91.3272,91.3695,35825.0
2021-03-11 15:15:00,108.11,108.13,107.99,108.0,30302.0,91.3695,91.3864,91.268,91.2765,30302.0
2021-03-11 15:20:00,107.99,108.17,107.99,108.12,32095.0,91.268,91.4202,91.268,91.3779,32095.0
2021-03-11 15:25:00,108.1,108.14,108.0,108.01,31687.0,91.361,91.3948,91.2765,91.285,31687.0
2021-03-11 15:30:00,108.02,108.02,107.86,107.93,37372.0,91.2934,91.2934,91.1582,91.2173,37372.0
2021-03-11 15:35:00,107.92,107.92,107.83,107.9,39019.0,91.2089,91.2089,91.1328,91.192,39019.0
2021-03-11 15:40:00,107.89,107.93,107.82,107.86,61459.0,91.1835,91.2173,91.1244,91.1582,61459.0
2021-03-11 15:45:00,107.86,108.02,107.86,108.0,42944.0,91.1582,91.2934,91.1582,91.2765,42944.0
2021-03-11 15:50:00,107.99,108.03,107.9,107.9,92334.0,91.268,91.3019,91.192,91.192,92334.0
2021-03-11 15:55:00,107.9,108.0,107.86,107.87,152443.0,91.192,91.2765,91.1582,91.1666,152443.0
2021-03-12 09:30:00,107.8,108.01,107.5,107.83,150998.0,91.1075,91.285,90.8539,91.1328,150998.0
2021-03-12 09:35:00,107.82,108.1,107.81,107.84,55872.0,91.1244,91.361,91.1159,91.1413,55872.0
2021-03-12 09:40:00,107.84,107.86,107.41,107.51,69242.0,91.1413,91.1582,90.7779,90.8624,69242.0
2021-03-12 09:45:00,107.51,107.98,107.51,107.89,39022.0,90.8624,91.2596,90.8624,91.1835,39022.0
2021-03-12 09:50:00,107.89,107.96,107.72,107.78,26489.0,91.1835,91.2427,91.0399,91.0906,26489.0
2021-03-12 09:55:00,107.78,107.79,107.61,107.7,27288.0,91.0906,91.099,90.9469,91.023,27288.0
2021-03-12 10:00:00,107.72,107.79,107.56,107.63,24358.0,91.0399,91.099,90.9046,90.9638,24358.0
2021-03-12 10:05:00,107.63,107.67,107.44,107.46,23235.0,90.9638,90.9976,90.8032,90.8201,23235.0
2021-03-12 10:10:00,107.45,107.48,107.37,107.39,42884.0,90.8117,90.837,90.7441,90.761,42884.0
2021-03-12 10:15:00,107.39,107.9,107.39,107.84,47133.0,90.761,91.192,90.761,91.1413,47133.0
2021-03-12 10:20:00,107.85,107.89,107.73,107.81,18199.0,91.1497,91.1835,91.0483,91.1159,18199.0
2021-03-12 10:25:00,107.82,107.93,107.73,107.84,27111.0,91.1244,91.2173,91.0483,91.1413,27111.0
2021-03-12 10:30:00,107.82,107.82,107.66,107.74,18427.0,91.1244,91.1244,90.9891,91.0568,18427.0
2021-03-12 10:35:00,107.74,107.91,107.73,107.91,20161.0,91.0568,91.2004,91.0483,91.2004,20161.0
2021-03-12 10:40:00,107.91,108.04,107.91,107.99,28023.0,91.2004,91.3103,91.2004,91.268,28023.0
2021-03-12 10:45:00,107.99,108.04,107.93,108.0,23651.0,91.268,91.3103,91.2173,91.2765,23651.0
2021-03-12 10:50:00,108.01,108.03,107.82,107.86,26481.0,91.285,91.3019,91.1244,91.1582,26481.0
2021-03-12 10:55:00,107.88,107.98,107.85,107.97,35386.0,91.1751,91.2596,91.1497,91.2511,35386.0
2021-03-12 11:00:00,107.98,107.99,107.78,107.78,23618.0,91.2596,91.268,91.0906,91.0906,23618.0
2021-03-12 11:05:00,107.81,107.87,107.8,107.83,15997.0,91.1159,91.1666,91.1075,91.1328,15997.0
2021-03-12 11:10:00,107.86,107.95,107.81,107.89,13928.0,91.1582,91.2342,91.1159,91.1835,13928.0
2021-03-12 11:15:00,107.89,107.96,107.8,107.8,19798.0,91.1835,91.2427,91.1075,91.1075,19798.0
2021-03-12 11:20:00,107.79,107.84,107.67,107.68,18505.0,91.099,91.1413,90.9976,91.0061,18505.0
2021-03-12 11:25:00,107.68,107.75,107.66,107.72,20762.0,91.0061,91.0652,90.9891,91.0399,20762.0
2021-03-12 11:30:00,107.72,107.82,107.71,107.75,10388.0,91.0399,91.1244,91.0314,91.0652,10388.0
2021-03-12 11:35:00,107.76,107.84,107.75,107.77,17396.0,91.0737,91.1413,91.0652,91.0821,17396.0
2021-03-12 11:40:00,107.76,107.77,107.61,107.62,21390.0,91.0737,91.0821,90.9469,90.9553,21390.0
2021-03-12 11:45:00,107.64,107.7,107.59,107.59,24513.0,90.9722,91.023,90.93,90.93,24513.0
2021-03-12 11:50:00,107.6,107.65,107.59,107.63,18851.0,90.9384,90.9807,90.93,90.9638,18851.0
2021-03-12 11:55:00,107.64,107.85,107.61,107.79,21382.0,90.9722,91.1497,90.9469,91.099,21382.0
2021-03-12 12:00:00,107.78,107.88,107.71,107.87,37663.0,91.0906,91.1751,91.0314,91.1666,37663.0
2021-03-12 12:05:00,107.86,107.9,107.82,107.86,13620.0,91.1582,91.192,91.1244,91.1582,13620.0
2021-03-12 12:10:00,107.84,107.86,107.76,107.8,16353.0,91.1413,91.1582,91.0737,91.1075,16353.0
2021-03-12 12:15:00,107.81,107.82,107.68,107.7,9857.0,91.1159,91.1244,91.0061,91.023,9857.0
2021-03-12 12:20:00,107.71,107.75,107.69,107.74,13871.0,91.0314,91.0652,91.0145,91.0568,13871.0
2021-03-12 12:25:00,107.75,107.91,107.74,107.91,19918.0,91.0652,91.2004,91.0568,91.2004,19918.0
2021-03-12 12:30:00,107.93,108.05,107.91,108.05,19008.0,91.2173,91.3188,91.2004,91.3188,19008.0
2021-03-12 12:35:00,108.04,108.04,107.93,107.95,13842.0,91.3103,91.3103,91.2173,91.2342,13842.0
2021-03-12 12:40:00,107.96,107.97,107.92,107.94,12893.0,91.2427,91.2511,91.2089,91.2258,12893.0
2021-03-12 12:45:00,107.94,107.97,107.9,107.93,17277.0,91.2258,91.2511,91.192,91.2173,17277.0
2021-03-12 12:50:00,107.91,107.93,107.86,107.91,21276.0,91.2004,91.2173,91.1582,91.2004,21276.0
2021-03-12 12:55:00,107.91,108.04,107.91,107.97,22464.0,91.2004,91.3103,91.2004,91.2511,22464.0
2021-03-12 13:00:00,107.99,107.99,107.95,107.96,21261.0,91.268,91.268,91.2342,91.2427,21261.0
2021-03-12 13:05:00,107.97,108.02,107.87,107.89,36199.0,91.2511,91.2934,91.1666,91.1835,36199.0
2021-03-12 13:10:00,107.89,107.97,107.87,107.93,13964.0,91.1835,91.2511,91.1666,91.2173,13964.0
2021-03-12 13:15:00,107.93,108.05,107.93,108.03,16253.0,91.2173,91.3188,91.2173,91.3019,16253.0
2021-03-12 13:20:00,108.03,108.13,108.03,108.09,15099.0,91.3019,91.3864,91.3019,91.3526,15099.0
2021-03-12 13:25:00,108.08,108.14,108.08,108.11,14550.0,91.3441,91.3948,91.3441,91.3695,14550.0
2021-03-12 13:30:00,108.11,108.13,108.06,108.09,10801.0,91.3695,91.3864,91.3272,91.3526,10801.0
2021-03-12 13:35:00,108.09,108.13,108.08,108.13,9424.0,91.3526,91.3864,91.3441,91.3864,9424.0
2021-03-12 13:40:00,108.13,108.19,108.1,108.13,21032.0,91.3864,91.4371,91.361,91.3864,21032.0
2021-03-12 13:45:00,108.13,108.15,108.0,108.02,24978.0,91.3864,91.4033,91.2765,91.2934,24978.0
2021-03-12 13:50:00,108.02,108.12,107.97,108.11,21631.0,91.2934,91.3779,91.2511,91.3695,21631.0
2021-03-12 13:55:00,108.1,108.14,108.09,108.09,11513.0,91.361,91.3948,91.3526,91.3526,11513.0
2021-03-12 14:00:00,108.1,108.17,108.05,108.14,20964.0,91.361,91.4202,91.3188,91.3948,20964.0
2021-03-12 14:05:00,108.14,108.28,108.13,108.25,24728.0,91.3948,91.5131,91.3864,91.4878,24728.0
2021-03-12 14:10:00,108.23,108.23,108.17,108.18,12103.0,91.4709,91.4709,91.4202,91.4286,12103.0
2021-03-12 14:15:00,108.17,108.24,108.16,108.24,11152.0,91.4202,91.4793,91.4117,91.4793,11152.0
2021-03-12 14:20:00,108.23,108.29,108.22,108.28,13654.0,91.4709,91.5216,91.4624,91.5131,13654.0
2021-03-12 14:25:00,108.28,108.28,108.22,108.26,14479.0,91.5131,91.5131,91.4624,91.4962,14479.0
2021-03-12 14:30:00,108.26,108.28,108.18,108.19,23529.0,91.4962,91.5131,91.4286,91.4371,23529.0
2021-03-12 14:35:00,108.2,108.24,108.13,108.17,15899.0,91.4455,91.4793,91.3864,91.4202,15899.0
2021-03-12 14:40:00,108.17,108.29,108.17,108.29,12814.0,91.4202,91.5216,91.4202,91.5216,12814.0
2021-03-12 14:45:00,108.3,108.36,108.28,108.34,18890.0,91.53,91.5808,91.5131,91.5639,18890.0
2021-03-12 14:50:00,108.33,108.36,108.31,108.32,10006.0,91.5554,91.5808,91.5385,91.5469,10006.0
2021-03-12 14:55:00,108.31,108.44,108.31,108.43,20581.0,91.5385,91.6484,91.5385,91.6399,20581.0
2021-03-12 15:00:00,108.44,108.58,108.43,108.55,41710.0,91.6484,91.7667,91.6399,91.7413,41710.0
2021-03-12 15:05:00,108.55,108.56,108.45,108.5,25094.0,91.7413,91.7498,91.6568,91.6991,25094.0
2021-03-12 15:10:00,108.5,108.5,108.31,108.37,61790.0,91.6991,91.6991,91.5385,91.5892,61790.0
2021-03-12 15:15:00,108.37,108.43,108.34,108.34,26706.0,91.5892,91.6399,91.5639,91.5639,26706.0
2021-03-12 15:20:00,108.34,108.4,108.32,108.35,28713.0,91.5639,91.6146,91.5469,91.5723,28713.0
2021-03-12 15:25:00,108.36,108.41,108.34,108.39,22623.0,91.5808,91.623,91.5639,91.6061,22623.0
2021-03-12 15:30:00,108.39,108.49,108.38,108.43,28680.0,91.6061,91.6906,91.5977,91.6399,28680.0
2021-03-12 15:35:00,108.44,108.48,108.4,108.48,50037.0,91.6484,91.6822,91.6146,91.6822,50037.0
2021-03-12 15:40:00,108.48,108.51,108.3,108.33,92005.0,91.6822,91.7075,91.53,91.5554,92005.0
2021-03-12 15:45:00,108.34,108.36,108.25,108.27,54465.0,91.5639,91.5808,91.4878,91.5047,54465.0
2021-03-12 15:50:00,108.27,108.32,108.02,108.07,103909.0,91.5047,91.5469,91.2934,91.3357,103909.0
2021-03-12 15:55:00,108.07,108.4,108.06,108.22,257224.0,91.3357,91.6146,91.3272,91.4624,257224.0
2021-03-15 09:30:00,108.67,108.92,108.36,108.81,210152.0,91.8428,92.054,91.5808,91.9611,210152.0
2021-03-15 09:35:00,108.84,109.83,108.65,109.8,184402.0,91.9864,92.8231,91.8258,92.7978,184402.0
2021-03-15 09:40:00,109.79,109.91,109.62,109.7,155866.0,92.7893,92.8907,92.6456,92.7133,155866.0
2021-03-15 09:45:00,109.7,109.83,109.45,109.79,164222.0,92.7133,92.8231,92.502,92.7893,164222.0
2021-03-15 09:50:00,109.78,110.23,109.74,110.05,188897.0,92.7809,93.1612,92.7471,93.0091,188897.0
2021-03-15 09:55:00,110.08,110.33,110.01,110.09,135053.0,93.0344,93.2457,92.9753,93.0429,135053.0
2021-03-15 10:00:00,110.08,110.2,110.05,110.1,78319.0,93.0344,93.1358,93.0091,93.0513,78319.0
2021-03-15 10:05:00,110.08,110.12,109.7,109.7,122718.0,93.0344,93.0682,92.7133,92.7133,122718.0
2021-03-15 10:10:00,109.7,109.73,109.43,109.44,75035.0,92.7133,92.7386,92.4851,92.4935,75035.0
2021-03-15 10:15:00,109.43,109.59,109.26,109.46,52122.0,92.4851,92.6203,92.3414,92.5104,52122.0
2021-03-15 10:20:00,109.44,109.52,109.43,109.45,53346.0,92.4935,92.5611,92.4851,92.502,53346.0
2021-03-15 10:25:00,109.47,109.5,109.28,109.3,55952.0,92.5189,92.5442,92.3583,92.3752,55952.0
2021-03-15 10:30:00,109.28,109.35,109.13,109.27,43481.0,92.3583,92.4175,92.2315,92.3498,43481.0
2021-03-15 10:35:00,109.3,109.48,109.23,109.45,31653.0,92.3752,92.5273,92.316,92.502,31653.0
2021-03-15 10:40:00,109.43,109.5,109.38,109.44,26276.0,92.4851,92.5442,92.4428,92.4935,26276.0
2021-03-15 10:45:00,109.45,109.58,109.44,109.5,39127.0,92.502,92.6118,92.4935,92.5442,39127.0
2021-03-15 10:50:00,109.52,109.65,109.48,109.63,46373.0,92.5611,92.671,92.5273,92.6541,46373.0
2021-03-15 10:55:00,109.65,109.97,109.62,109.97,49187.0,92.671,92.9415,92.6456,92.9415,49187.0
2021-03-15 11:00:00,109.95,109.99,109.87,109.98,44427.0,92.9245,92.9584,92.8569,92.9499,44427.0
2021-03-15 11:05:00,109.98,110.01,109.8,109.86,57576.0,92.9499,92.9753,92.7978,92.8485,57576.0
2021-03-15 11:10:00,109.85,109.88,109.73,109.74,33588.0,92.84,92.8654,92.7386,92.7471,33588.0
2021-03-15 11:15:00,109.75,109.85,109.7,109.76,33388.0,92.7555,92.84,92.7133,92.764,33388.0
2021-03-15 11:20:00,109.77,109.95,109.76,109.94,29528.0,92.7724,92.9245,92.764,92.9161,29528.0
2021-03-15 11:25:00,109.93,109.94,109.82,109.88,33486.0,92.9076,92.9161,92.8147,92.8654,33486.0
2021-03-15 11:30:00,109.88,109.91,109.54,109.54,50324.0,92.8654,92.8907,92.578,92.578,50324.0
2021-03-15 11:35:00,109.56,109.76,109.52,109.75,34137.0,92.5949,92.764,92.5611,92.7555,34137.0
2021-03-15 11:40:00,109.75,109.75,109.51,109.51,47663.0,92.7555,92.7555,92.5527,92.5527,47663.0
2021-03-15 11:45:00,109.51,109.63,109.51,109.62,16835.0,92.5527,92.6541,92.5527,92.6456,16835.0
2021-03-15 11:50:00,109.64,109.79,109.63,109.78,22453.0,92.6626,92.7893,92.6541,92.7809,22453.0
2021-03-15 11:55:00,109.79,109.92,109.72,109.83,20025.0,92.7893,92.8992,92.7302,92.8231,20025.0
2021-03-15 12:00:00,109.8,109.97,109.79,109.91,29489.0,92.7978,92.9415,92.7893,92.8907,29489.0
2021-03-15 12:05:00,109.92,109.98,109.88,109.98,20016.0,92.8992,92.9499,92.8654,92.9499,20016.0
2021-03-15 12:10:00,109.99,110.0,109.87,109.91,45241.0,92.9584,92.9668,92.8569,92.8907,45241.0
2021-03-15 12:15:00,109.91,109.95,109.82,109.86,29985.0,92.8907,92.9245,92.8147,92.8485,29985.0
2021-03-15 12:20:00,109.86,109.95,109.8,109.94,23654.0,92.8485,92.9245,92.7978,92.9161,23654.0
2021-03-15 12:25:00,109.93,110.0,109.89,109.99,55715.0,92.9076,92.9668,92.8738,92.9584,55715.0
2021-03-15 12:30:00,109.98,110.18,109.98,110.13,26780.0,92.9499,93.1189,92.9499,93.0767,26780.0
2021-03-15 12:35:00,110.12,110.16,110.08,110.12,19504.0,93.0682,93.102,93.0344,93.0682,19504.0
2021-03-15 12:40:00,110.12,110.33,110.12,110.3,31537.0,93.0682,93.2457,93.0682,93.2204,31537.0
2021-03-15 12:45:00,110.31,110.33,110.15,110.15,29658.0,93.2288,93.2457,93.0936,93.0936,29658.0
2021-03-15 12:50:00,110.16,110.2,110.05,110.08,27607.0,93.102,93.1358,93.0091,93.0344,27607.0
2021-03-15 12:55:00,110.08,110.18,110.08,110.11,21066.0,93.0344,93.1189,93.0344,93.0598,21066.0
2021-03-15 13:00:00,110.12,110.2,110.11,110.19,16388.0,93.0682,93.1358,93.0598,93.1274,16388.0
2021-03-15 13:05:00,110.18,110.22,110.1,110.14,27795.0,93.1189,93.1527,93.0513,93.0851,27795.0
2021-03-15 13:10:00,110.14,110.14,110.04,110.05,17944.0,93.0851,93.0851,93.0006,93.0091,17944.0
2021-03-15 13:15:00,110.05,110.05,109.91,109.93,22284.0,93.0091,93.0091,92.8907,92.9076,22284.0
2021-03-15 13:20:00,109.93,110.03,109.88,110.03,28759.0,92.9076,92.9922,92.8654,92.9922,28759.0
2021-03-15 13:25:00,110.01,110.08,109.96,110.06,41011.0,92.9753,93.0344,92.933,93.0175,41011.0
2021-03-15 13:30:00,110.06,110.13,110.02,110.05,23283.0,93.0175,93.0767,92.9837,93.0091,23283.0
2021-03-15 13:35:00,110.05,110.22,110.03,110.21,36103.0,93.0091,93.1527,92.9922,93.1443,36103.0
2021-03-15 13:40:00,110.21,110.26,110.17,110.18,55161.0,93.1443,93.1865,93.1105,93.1189,55161.0
2021-03-15 13:45:00,110.17,110.18,109.92,109.92,59253.0,93.1105,93.1189,92.8992,92.8992,59253.0
2021-03-15 13:50:00,109.93,110.0,109.86,109.93,60372.0,92.9076,92.9668,92.8485,92.9076,60372.0
2021-03-15 13:55:00,109.96,109.96,109.78,109.87,29455.0,92.933,92.933,92.7809,92.8569,29455.0
2021-03-15 14:00:00,109.87,109.93,109.79,109.81,31205.0,92.8569,92.9076,92.7893,92.8062,31205.0
2021-03-15 14:05:00,109.82,109.93,109.77,109.92,11849.0,92.8147,92.9076,92.7724,92.8992,11849.0
2021-03-15 14:10:00,109.91,109.97,109.85,109.95,35197.0,92.8907,92.9415,92.84,92.9245,35197.0
2021-03-15 14:15:00,109.97,110.07,109.91,110.06,34498.0,92.9415,93.026,92.8907,93.0175,34498.0
2021-03-15 14:20:00,110.07,110.36,110.0,110.32,229432.0,93.026,93.2711,92.9668,93.2373,229432.0
2021-03-15 14:25:00,110.3,110.36,110.22,110.24,56794.0,93.2204,93.2711,93.1527,93.1696,56794.0
2021-03-15 14:30:00,110.25,110.27,110.17,110.17,38418.0,93.1781,93.195,93.1105,93.1105,38418.0
2021-03-15 14:35:00,110.17,110.24,110.12,110.14,31700.0,93.1105,93.1696,93.0682,93.0851,31700.0
2021-03-15 14:40:00,110.15,110.26,110.09,110.2,29177.0,93.0936,93.1865,93.0429,93.1358,29177.0
2021-03-15 14:45:00,110.2,110.21,110.12,110.13,29393.0,93.1358,93.1443,93.0682,93.0767,29393.0
2021-03-15 14:50:00,110.14,110.14,110.04,110.09,32516.0,93.0851,93.0851,93.0006,93.0429,32516.0
2021-03-15 14:55:00,110.09,110.16,110.09,110.14,19468.0,93.0429,93.102,93.0429,93.0851,19468.0
2021-03-15 15:00:00,110.14,110.18,110.05,110.05,43131.0,93.0851,93.1189,93.0091,93.0091,43131.0
2021-03-15 15:05:00,110.05,110.09,110.04,110.07,38244.0,93.0091,93.0429,93.0006,93.026,38244.0
2021-03-15 15:10:00,110.07,110.09,109.91,109.95,41028.0,93.026,93.0429,92.8907,92.9245,41028.0
2021-03-15 15:15:00,109.95,110.12,109.95,110.0,28756.0,92.9245,93.0682,92.9245,92.9668,28756.0
2021-03-15 15:20:00,109.99,110.05,109.94,110.04,31867.0,92.9584,93.0091,92.9161,93.0006,31867.0
2021-03-15 15:25:00,110.04,110.04,109.97,109.98,30588.0,93.0006,93.0006,92.9415,92.9499,30588.0
2021-03-15 15:30:00,109.98,110.01,109.85,109.89,35301.0,92.9499,92.9753,92.84,92.8738,35301.0
2021-03-15 15:35:00,109.88,109.95,109.84,109.87,44996.0,92.8654,92.9245,92.8316,92.8569,44996.0
2021-03-15 15:40:00,109.86,109.94,109.82,109.93,34485.0,92.8485,92.9161,92.8147,92.9076,34485.0
2021-03-15 15:45:00,109.93,110.07,109.92,110.05,49552.0,92.9076,93.026,92.8992,93.0091,49552.0
2021-03-15 15:50:00,110.05,110.19,110.01,110.18,72239.0,93.0091,93.1274,92.9753,93.1189,72239.0
2021-03-15 15:55:00,110.19,110.35,110.17,110.23,216250.0,93.1274,93.2626,93.1105,93.1612,216250.0
2021-03-16 09:30:00,109.95,110.78,109.9,110.78,200669.0,92.9245,93.626,92.8823,93.626,200669.0
2021-03-16 09:35:00,110.79,110.88,110.5,110.55,73697.0,93.6345,93.7105,93.3894,93.4316,73697.0
2021-03-16 09:40:00,110.54,110.73,110.43,110.57,40032.0,93.4232,93.5838,93.3302,93.4485,40032.0
2021-03-16 09:45:00,110.59,110.87,110.48,110.8,42450.0,93.4654,93.7021,93.3725,93.6429,42450.0
2021-03-16 09:50:00,110.81,110.92,110.78,110.88,43676.0,93.6514,93.7443,93.626,93.7105,43676.0
2021-03-16 09:55:00,110.87,110.92,110.59,110.62,45952.0,93.7021,93.7443,93.4654,93.4908,45952.0
2021-03-16 10:00:00,110.62,110.66,110.18,110.2,74638.0,93.4908,93.5246,93.1189,93.1358,74638.0
2021-03-16 10:05:00,110.21,110.48,110.19,110.41,53132.0,93.1443,93.3725,93.1274,93.3133,53132.0
2021-03-16 10:10:00,110.41,110.41,110.19,110.37,39848.0,93.3133,93.3133,93.1274,93.2795,39848.0
2021-03-16 10:15:00,110.36,110.69,110.33,110.69,40260.0,93.2711,93.55,93.2457,93.55,40260.0
2021-03-16 10:20:00,110.67,110.83,110.64,110.79,34078.0,93.5331,93.6683,93.5077,93.6345,34078.0
2021-03-16 10:25:00,110.81,110.83,110.69,110.74,24043.0,93.6514,93.6683,93.55,93.5922,24043.0
2021-03-16 10:30:00,110.77,110.79,110.61,110.66,27211.0,93.6176,93.6345,93.4823,93.5246,27211.0
2021-03-16 10:35:00,110.66,110.69,110.43,110.55,35126.0,93.5246,93.55,93.3302,93.4316,35126.0
2021-03-16 10:40:00,110.55,110.61,110.51,110.57,32422.0,93.4316,93.4823,93.3978,93.4485,32422.0
2021-03-16 10:45:00,110.57,110.7,110.55,110.68,43466.0,93.4485,93.5584,93.4316,93.5415,43466.0
2021-03-16 10:50:00,110.71,110.92,110.7,110.9,40475.0,93.5669,93.7443,93.5584,93.7274,40475.0
2021-03-16 10:55:00,110.91,111.07,110.91,110.96,84038.0,93.7359,93.8711,93.7359,93.7782,84038.0
2021-03-16 11:00:00,110.96,110.99,110.67,110.68,68315.0,93.7782,93.8035,93.5331,93.5415,68315.0
2021-03-16 11:05:00,110.68,110.83,110.65,110.75,58269.0,93.5415,93.6683,93.5162,93.6007,58269.0
2021-03-16 11:10:00,110.76,110.92,110.75,110.85,22097.0,93.6091,93.7443,93.6007,93.6852,22097.0
2021-03-16 11:15:00,110.86,110.95,110.66,110.66,53195.0,93.6936,93.7697,93.5246,93.5246,53195.0
2021-03-16 11:20:00,110.68,110.69,110.5,110.55,33888.0,93.5415,93.55,93.3894,93.4316,33888.0
2021-03-16 11:25:00,110.54,110.55,110.45,110.53,60307.0,93.4232,93.4316,93.3471,93.4147,60307.0
2021-03-16 11:30:00,110.54,110.76,110.51,110.71,31903.0,93.4232,93.6091,93.3978,93.5669,31903.0
2021-03-16 11:35:00,110.71,110.77,110.68,110.73,14360.0,93.5669,93.6176,93.5415,93.5838,14360.0
2021-03-16 11:40:00,110.72,110.72,110.54,110.54,21914.0,93.5753,93.5753,93.4232,93.4232,21914.0
2021-03-16 11:45:00,110.54,110.59,110.51,110.59,25027.0,93.4232,93.4654,93.3978,93.4654,25027.0
2021-03-16 11:50:00,110.58,110.67,110.57,110.58,14818.0,93.457,93.5331,93.4485,93.457,14818.0
2021-03-16 11:55:00,110.6,110.63,110.54,110.62,19074.0,93.4739,93.4993,93.4232,93.4908,19074.0
2021-03-16 12:00:00,110.6,110.67,110.44,110.45,33984.0,93.4739,93.5331,93.3387,93.3471,33984.0
2021-03-16 12:05:00,110.46,110.49,110.37,110.46,41556.0,93.3556,93.3809,93.2795,93.3556,41556.0
2021-03-16 12:10:00,110.44,110.51,110.43,110.46,14272.0,93.3387,93.3978,93.3302,93.3556,14272.0
2021-03-16 12:15:00,110.47,110.62,110.46,110.51,30698.0,93.364,93.4908,93.3556,93.3978,30698.0
2021-03-16 12:20:00,110.52,110.54,110.43,110.45,19669.0,93.4063,93.4232,93.3302,93.3471,19669.0
2021-03-16 12:25:00,110.44,110.47,110.39,110.43,21897.0,93.3387,93.364,93.2964,93.3302,21897.0
2021-03-16 12:30:00,110.44,110.45,110.34,110.38,23595.0,93.3387,93.3471,93.2542,93.288,23595.0
2021-03-16 12:35:00,110.36,110.38,110.15,110.15,40744.0,93.2711,93.288,93.0936,93.0936,40744.0
2021-03-16 12:40:00,110.15,110.27,110.12,110.2,30185.0,93.0936,93.195,93.0682,93.1358,30185.0
2021-03-16 12:45:00,110.2,110.26,110.17,110.22,15317.0,93.1358,93.1865,93.1105,93.1527,15317.0
2021-03-16 12:50:00,110.22,110.35,110.19,110.33,16784.0,93.1527,93.2626,93.1274,93.2457,16784.0
2021-03-16 12:55:00,110.32,110.41,110.29,110.38,9710.0,93.2373,93.3133,93.2119,93.288,9710.0
2021-03-16 13:00:00,110.4,110.47,110.3,110.3,33297.0,93.3049,93.364,93.2204,93.2204,33297.0
2021-03-16 13:05:00,110.3,110.49,110.3,110.48,26339.0,93.2204,93.3809,93.2204,93.3725,26339.0
2021-03-16 13:10:00,110.48,110.51,110.41,110.45,27001.0,93.3725,93.3978,93.3133,93.3471,27001.0
2021-03-16 13:15:00,110.43,110.44,110.35,110.38,11720.0,93.3302,93.3387,93.2626,93.288,11720.0
2021-03-16 13:20:00,110.4,110.43,110.26,110.26,16831.0,93.3049,93.3302,93.1865,93.1865,16831.0
2021-03-16 13:25:00,110.28,110.34,110.23,110.25,17708.0,93.2034,93.2542,93.1612,93.1781,17708.0
2021-03-16 13:30:00,110.24,110.26,110.13,110.21,24990.0,93.1696,93.1865,93.0767,93.1443,24990.0
2021-03-16 13:35:00,110.19,110.24,110.18,110.21,14819.0,93.1274,93.1696,93.1189,93.1443,14819.0
2021-03-16 13:40:00,110.21,110.29,110.2,110.26,19864.0,93.1443,93.2119,93.1358,93.1865,19864.0
2021-03-16 13:45:00,110.26,110.39,110.25,110.39,14856.0,93.1865,93.2964,93.1781,93.2964,14856.0
2021-03-16 13:50:00,110.38,110.44,110.33,110.44,13569.0,93.288,93.3387,93.2457,93.3387,13569.0
2021-03-16 13:55:00,110.44,110.51,110.41,110.41,20477.0,93.3387,93.3978,93.3133,93.3133,20477.0
2021-03-16 14:00:00,110.41,110.49,110.33,110.47,24620.0,93.3133,93.3809,93.2457,93.364,24620.0
2021-03-16 14:05:00,110.46,110.51,110.4,110.45,26699.0,93.3556,93.3978,93.3049,93.3471,26699.0
2021-03-16 14:10:00,110.47,110.5,110.41,110.48,28255.0,93.364,93.3894,93.3133,93.3725,28255.0
2021-03-16 14:15:00,110.45,110.54,110.42,110.49,28825.0,93.3471,93.4232,93.3218,93.3809,28825.0
2021-03-16 14:20:00,110.49,110.53,110.42,110.43,39420.0,93.3809,93.4147,93.3218,93.3302,39420.0
2021-03-16 14:25:00,110.42,110.42,110.27,110.38,59988.0,93.3218,93.3218,93.195,93.288,59988.0
2021-03-16 14:30:00,110.4,110.46,110.32,110.35,43153.0,93.3049,93.3556,93.2373,93.2626,43153.0
2021-03-16 14:35:00,110.35,110.4,110.28,110.37,25574.0,93.2626,93.3049,93.2034,93.2795,25574.0
2021-03-16 14:40:00,110.36,110.49,110.36,110.46,22853.0,93.2711,93.3809,93.2711,93.3556,22853.0
2021-03-16 14:45:00,110.47,110.54,110.33,110.36,37370.0,93.364,93.4232,93.2457,93.2711,37370.0
2021-03-16 14:50:00,110.37,110.5,110.34,110.5,29257.0,93.2795,93.3894,93.2542,93.3894,29257.0
2021-03-16 14:55:00,110.51,110.58,110.45,110.49,28572.0,93.3978,93.457,93.3471,93.3809,28572.0
2021-03-16 15:00:00,110.49,110.49,110.37,110.42,33735.0,93.3809,93.3809,93.2795,93.3218,33735.0
2021-03-16 15:05:00,110.41,110.47,110.38,110.43,22322.0,93.3133,93.364,93.288,93.3302,22322.0
2021-03-16 15:10:00,110.44,110.52,110.39,110.45,36304.0,93.3387,93.4063,93.2964,93.3471,36304.0
2021-03-16 15:15:00,110.44,110.54,110.43,110.5,26675.0,93.3387,93.4232,93.3302,93.3894,26675.0
2021-03-16 15:20:00,110.5,110.56,110.47,110.52,28003.0,93.3894,93.4401,93.364,93.4063,28003.0
2021-03-16 15:25:00,110.52,110.57,110.48,110.52,25764.0,93.4063,93.4485,93.3725,93.4063,25764.0
2021-03-16 15:30:00,110.52,110.72,110.5,110.69,41872.0,93.4063,93.5753,93.3894,93.55,41872.0
2021-03-16 15:35:00,110.69,110.79,110.65,110.72,45137.0,93.55,93.6345,93.5162,93.5753,45137.0
2021-03-16 15:40:00,110.72,110.92,110.72,110.85,54573.0,93.5753,93.7443,93.5753,93.6852,54573.0
2021-03-16 15:45:00,110.87,110.99,110.84,110.94,90118.0,93.7021,93.8035,93.6767,93.7612,90118.0
2021-03-16 15:50:00,110.97,111.08,110.86,110.91,151913.0,93.7866,93.8796,93.6936,93.7359,151913.0
2021-03-16 15:55:00,110.91,110.97,110.83,110.84,171077.0,93.7359,93.7866,93.6683,93.6767,171077.0
2021-03-17 09:30:00,103.48,104.8,103.3,104.33,1144109.0,87.4564,88.572,87.3043,88.1748,1144109.0
2021-03-17 09:35:00,104.34,104.63,102.8,103.15,829037.0,88.1832,88.4283,86.8817,87.1775,829037.0
2021-03-17 09:40:00,103.17,103.63,102.96,103.17,442060.0,87.1944,87.5832,87.0169,87.1944,442060.0
2021-03-17 09:45:00,103.13,104.2,103.05,104.16,476966.0,87.1606,88.0649,87.093,88.0311,476966.0
2021-03-17 09:50:00,104.13,104.15,103.77,103.84,293132.0,88.0058,88.0227,87.7015,87.7607,293132.0
2021-03-17 09:55:00,103.82,103.88,103.56,103.7,255061.0,87.7438,87.7945,87.524,87.6423,255061.0
2021-03-17 10:00:00,103.68,103.7,103.12,103.46,317581.0,87.6254,87.6423,87.1522,87.4395,317581.0
2021-03-17 10:05:00,103.46,103.58,103.25,103.45,246605.0,87.4395,87.5409,87.262,87.4311,246605.0
2021-03-17 10:10:00,103.46,103.5,103.26,103.39,252017.0,87.4395,87.4733,87.2705,87.3803,252017.0
2021-03-17 10:15:00,103.39,104.05,103.33,104.0,373939.0,87.3803,87.9381,87.3296,87.8959,373939.0
2021-03-17 10:20:00,104.0,104.03,103.64,103.77,249971.0,87.8959,87.9212,87.5916,87.7015,249971.0
2021-03-17 10:25:00,103.77,104.09,103.75,104.08,194325.0,87.7015,87.972,87.6846,87.9635,194325.0
2021-03-17 10:30:00,104.08,104.54,103.97,104.52,171316.0,87.9635,88.3523,87.8705,88.3354,171316.0
2021-03-17 10:35:00,104.51,104.73,104.45,104.73,182573.0,88.3269,88.5129,88.2762,88.5129,182573.0
2021-03-17 10:40:00,104.75,105.08,104.49,105.06,215819.0,88.5298,88.8087,88.31,88.7918,215819.0
2021-03-17 10:45:00,105.04,105.09,104.45,104.46,175001.0,88.7748,88.8171,88.2762,88.2847,175001.0
2021-03-17 10:50:00,104.47,104.47,103.96,104.0,152271.0,88.2931,88.2931,87.8621,87.8959,152271.0
2021-03-17 10:55:00,104.0,104.27,103.95,104.11,127273.0,87.8959,88.1241,87.8536,87.9889,127273.0
2021-03-17 11:00:00,104.12,104.4,104.1,104.35,110552.0,87.9973,88.234,87.9804,88.1917,110552.0
2021-03-17 11:05:00,104.37,104.47,104.01,104.08,139557.0,88.2086,88.2931,87.9043,87.9635,139557.0
2021-03-17 11:10:00,104.05,104.07,103.73,103.74,168958.0,87.9381,87.955,87.6677,87.6761,168958.0
2021-03-17 11:15:00,103.74,104.06,103.65,104.01,144643.0,87.6761,87.9466,87.6001,87.9043,144643.0
2021-03-17 11:20:00,104.01,104.32,103.93,104.23,116734.0,87.9043,88.1663,87.8367,88.0903,116734.0
2021-03-17 11:25:00,104.22,104.33,104.15,104.23,87311.0,88.0818,88.1748,88.0227,88.0903,87311.0
2021-03-17 11:30:00,104.24,104.4,104.17,104.37,97489.0,88.0987,88.234,88.0396,88.2086,97489.0
2021-03-17 11:35:00,104.37,104.56,104.33,104.43,146693.0,88.2086,88.3692,88.1748,88.2593,146693.0
2021-03-17 11:40:00,104.42,104.51,104.25,104.4,71384.0,88.2509,88.3269,88.1072,88.234,71384.0
2021-03-17 11:45:00,104.4,104.52,104.37,104.5,76751.0,88.234,88.3354,88.2086,88.3185,76751.0
2021-03-17 11:50:00,104.48,104.64,104.4,104.59,77808.0,88.3016,88.4368,88.234,88.3945,77808.0
2021-03-17 11:55:00,104.58,104.84,104.49,104.71,359440.0,88.3861,88.6058,88.31,88.4959,359440.0
2021-03-17 12:00:00,104.7,104.75,104.35,104.37,182466.0,88.4875,88.5298,88.1917,88.2086,182466.0
2021-03-17 12:05:00,104.38,104.38,104.1,104.24,251651.0,88.217,88.217,87.9804,88.0987,251651.0
2021-03-17 12:10:00,104.23,104.46,104.2,104.37,128000.0,88.0903,88.2847,88.0649,88.2086,128000.0
2021-03-17 12:15:00,104.36,104.36,104.15,104.24,93620.0,88.2001,88.2001,88.0227,88.0987,93620.0
2021-03-17 12:20:00,104.24,104.4,104.24,104.37,63432.0,88.0987,88.234,88.0987,88.2086,63432.0
2021-03-17 12:25:00,104.36,104.46,104.3,104.43,72091.0,88.2001,88.2847,88.1494,88.2593,72091.0
2021-03-17 12:30:00,104.44,104.45,103.95,103.96,161651.0,88.2678,88.2762,87.8536,87.8621,161651.0
2021-03-17 12:35:00,103.96,104.23,103.94,104.2,135826.0,87.8621,88.0903,87.8452,88.0649,135826.0
2021-03-17 12:40:00,104.2,104.33,104.17,104.24,72588.0,88.0649,88.1748,88.0396,88.0987,72588.0
2021-03-17 12:45:00,104.24,104.24,104.05,104.1,81357.0,88.0987,88.0987,87.9381,87.9804,81357.0
2021-03-17 12:50:00,104.11,104.32,104.1,104.31,82725.0,87.9889,88.1663,87.9804,88.1579,82725.0
2021-03-17 12:55:00,104.3,104.44,104.28,104.37,109748.0,88.1494,88.2678,88.1325,88.2086,109748.0
2021-03-17 13:00:00,104.36,104.48,104.22,104.22,125199.0,88.2001,88.3016,88.0818,88.0818,125199.0
2021-03-17 13:05:00,104.23,104.27,104.07,104.19,94701.0,88.0903,88.1241,87.955,88.0565,94701.0
2021-03-17 13:10:00,104.2,104.27,104.11,104.21,36235.0,88.0649,88.1241,87.9889,88.0734,36235.0
2021-03-17 13:15:00,104.21,104.3,104.19,104.25,49282.0,88.0734,88.1494,88.0565,88.1072,49282.0
2021-03-17 13:20:00,104.24,104.35,104.22,104.25,61332.0,88.0987,88.1917,88.0818,88.1072,61332.0
2021-03-17 13:25:00,104.24,104.34,104.2,104.22,60208.0,88.0987,88.1832,88.0649,88.0818,60208.0
2021-03-17 13:30:00,104.21,104.22,104.1,104.15,73830.0,88.0734,88.0818,87.9804,88.0227,73830.0
2021-03-17 13:35:00,104.16,104.25,104.15,104.25,42639.0,88.0311,88.1072,88.0227,88.1072,42639.0
2021-03-17 13:40:00,104.25,104.4,104.23,104.34,54240.0,88.1072,88.234,88.0903,88.1832,54240.0
2021-03-17 13:45:00,104.33,104.33,104.1,104.11,68789.0,88.1748,88.1748,87.9804,87.9889,68789.0
2021-03-17 13:50:00,104.1,104.11,103.88,103.88,161574.0,87.9804,87.9889,87.7945,87.7945,161574.0
2021-03-17 13:55:00,103.9,103.93,103.85,103.93,65808.0,87.8114,87.8367,87.7691,87.8367,65808.0
2021-03-17 14:00:00,103.95,104.46,103.93,104.23,183125.0,87.8536,88.2847,87.8367,88.0903,183125.0
2021-03-17 14:05:00,104.22,104.28,103.89,103.94,90191.0,88.0818,88.1325,87.8029,87.8452,90191.0
2021-03-17 14:10:00,103.95,104.19,103.93,104.08,65425.0,87.8536,88.0565,87.8367,87.9635,65425.0
2021-03-17 14:15:00,104.08,104.16,103.92,104.0,96928.0,87.9635,88.0311,87.8283,87.8959,96928.0
2021-03-17 14:20:00,104.01,104.19,103.98,104.15,73496.0,87.9043,88.0565,87.879,88.0227,73496.0
2021-03-17 14:25:00,104.16,104.16,104.0,104.07,81722.0,88.0311,88.0311,87.8959,87.955,81722.0
2021-03-17 14:30:00,104.08,104.12,104.0,104.02,89985.0,87.9635,87.9973,87.8959,87.9128,89985.0
2021-03-17 14:35:00,104.02,104.35,104.02,104.32,82658.0,87.9128,88.1917,87.9128,88.1663,82658.0
2021-03-17 14:40:00,104.33,104.59,104.3,104.58,85676.0,88.1748,88.3945,88.1494,88.3861,85676.0
2021-03-17 14:45:00,104.57,104.6,104.29,104.39,113204.0,88.3776,88.403,88.141,88.2255,113204.0
2021-03-17 14:50:00,104.39,104.47,104.36,104.44,92188.0,88.2255,88.2931,88.2001,88.2678,92188.0
2021-03-17 14:55:00,104.44,104.59,104.4,104.52,121257.0,88.2678,88.3945,88.234,88.3354,121257.0
2021-03-17 15:00:00,104.53,104.75,104.5,104.71,125035.0,88.3438,88.5298,88.3185,88.4959,125035.0
2021-03-17 15:05:00,104.72,104.79,104.67,104.76,130223.0,88.5044,88.5636,88.4621,88.5382,130223.0
2021-03-17 15:10:00,104.75,104.77,104.49,104.52,153086.0,88.5298,88.5467,88.31,88.3354,153086.0
2021-03-17 15:15:00,104.51,104.58,104.5,104.56,91428.0,88.3269,88.3861,88.3185,88.3692,91428.0
2021-03-17 15:20:00,104.56,104.7,104.54,104.68,106017.0,88.3692,88.4875,88.3523,88.4706,106017.0
2021-03-17 15:25:00,104.67,104.93,104.59,104.89,210391.0,88.4621,88.6819,88.3945,88.6481,210391.0
2021-03-17 15:30:00,104.89,104.97,104.81,104.86,135394.0,88.6481,88.7157,88.5805,88.6227,135394.0
2021-03-17 15:35:00,104.86,105.01,104.85,104.96,146362.0,88.6227,88.7495,88.6143,88.7072,146362.0
2021-03-17 15:40:00,104.96,105.0,104.79,104.8,214473.0,88.7072,88.741,88.5636,88.572,214473.0
2021-03-17 15:45:00,104.8,104.98,104.71,104.71,182623.0,88.572,88.7241,88.4959,88.4959,182623.0
2021-03-17 15:50:00,104.72,104.87,104.64,104.84,249337.0,88.5044,88.6312,88.4368,88.6058,249337.0
2021-03-17 15:55:00,104.84,105.07,104.84,105.07,721835.0,88.6058,88.8002,88.6058,88.8002,721835.0
2021-03-18 09:30:00,104.0,104.76,103.9,104.17,490562.0,87.8959,88.5382,87.8114,88.0396,490562.0
2021-03-18 09:35:00,104.08,104.2,103.42,103.93,343208.0,87.9635,88.0649,87.4057,87.8367,343208.0
2021-03-18 09:40:00,103.92,104.41,103.64,104.3,175720.0,87.8283,88.2424,87.5916,88.1494,175720.0
2021-03-18 09:45:00,104.29,104.39,103.68,103.86,109632.0,88.141,88.2255,87.6254,87.7776,109632.0
2021-03-18 09:50:00,103.88,104.14,103.8,104.11,86092.0,87.7945,88.0142,87.7269,87.9889,86092.0
2021-03-18 09:55:00,104.12,104.15,103.86,103.93,119585.0,87.9973,88.0227,87.7776,87.8367,119585.0
2021-03-18 10:00:00,103.92,104.02,103.73,103.81,124789.0,87.8283,87.9128,87.6677,87.7353,124789.0
2021-03-18 10:05:00,103.82,103.92,103.66,103.92,86301.0,87.7438,87.8283,87.6085,87.8283,86301.0
2021-03-18 10:10:00,103.94,104.1,103.85,103.96,66559.0,87.8452,87.9804,87.7691,87.8621,66559.0
2021-03-18 10:15:00,103.95,104.2,103.86,104.19,87910.0,87.8536,88.0649,87.7776,88.0565,87910.0
2021-03-18 10:20:00,104.19,104.54,104.17,104.33,93537.0,88.0565,88.3523,88.0396,88.1748,93537.0
2021-03-18 10:25:00,104.39,104.48,104.23,104.24,63871.0,88.2255,88.3016,88.0903,88.0987,63871.0
2021-03-18 10:30:00,104.25,104.25,104.01,104.07,57578.0,88.1072,88.1072,87.9043,87.955,57578.0
2021-03-18 10:35:00,104.08,104.3,104.05,104.29,75244.0,87.9635,88.1494,87.9381,88.141,75244.0
2021-03-18 10:40:00,104.28,104.3,103.96,104.05,71826.0,88.1325,88.1494,87.8621,87.9381,71826.0
2021-03-18 10:45:00,104.05,104.1,103.93,103.99,59683.0,87.9381,87.9804,87.8367,87.8874,59683.0
2021-03-18 10:50:00,104.0,104.25,103.96,104.24,62052.0,87.8959,88.1072,87.8621,88.0987,62052.0
2021-03-18 10:55:00,104.24,104.31,104.15,104.29,66285.0,88.0987,88.1579,88.0227,88.141,66285.0
2021-03-18 11:00:00,104.29,104.33,104.13,104.13,80953.0,88.141,88.1748,88.0058,88.0058,80953.0
2021-03-18 11:05:00,104.14,104.26,104.11,104.18,58012.0,88.0142,88.1156,87.9889,88.048,58012.0
2021-03-18 11:10:00,104.18,104.42,104.16,104.38,57642.0,88.048,88.2509,88.0311,88.217,57642.0
2021-03-18 11:15:00,104.4,104.68,104.39,104.67,88920.0,88.234,88.4706,88.2255,88.4621,88920.0
2021-03-18 11:20:00,104.66,104.71,104.52,104.53,48254.0,88.4537,88.4959,88.3354,88.3438,48254.0
2021-03-18 11:25:00,104.54,104.58,104.43,104.56,62402.0,88.3523,88.3861,88.2593,88.3692,62402.0
2021-03-18 11:30:00,104.56,104.7,104.45,104.62,62756.0,88.3692,88.4875,88.2762,88.4199,62756.0
2021-03-18 11:35:00,104.62,104.87,104.61,104.84,42856.0,88.4199,88.6312,88.4114,88.6058,42856.0
2021-03-18 11:40:00,104.83,104.83,104.61,104.67,54642.0,88.5974,88.5974,88.4114,88.4621,54642.0
2021-03-18 11:45:00,104.67,104.85,104.65,104.82,45641.0,88.4621,88.6143,88.4452,88.5889,45641.0
2021-03-18 11:50:00,104.81,104.85,104.68,104.74,44742.0,88.5805,88.6143,88.4706,88.5213,44742.0
2021-03-18 11:55:00,104.75,104.88,104.7,104.88,48476.0,88.5298,88.6396,88.4875,88.6396,48476.0
2021-03-18 12:00:00,104.89,104.98,104.8,104.93,58223.0,88.6481,88.7241,88.572,88.6819,58223.0
2021-03-18 12:05:00,104.93,104.99,104.87,104.92,46687.0,88.6819,88.7326,88.6312,88.6734,46687.0
2021-03-18 12:10:00,104.91,104.98,104.82,104.84,69829.0,88.665,88.7241,88.5889,88.6058,69829.0
2021-03-18 12:15:00,104.84,104.85,104.69,104.79,55871.0,88.6058,88.6143,88.479,88.5636,55871.0
2021-03-18 12:20:00,104.81,104.83,104.64,104.64,39977.0,88.5805,88.5974,88.4368,88.4368,39977.0
2021-03-18 12:25:00,104.65,104.72,104.59,104.66,46051.0,88.4452,88.5044,88.3945,88.4537,46051.0
2021-03-18 12:30:00,104.67,104.7,104.45,104.47,49181.0,88.4621,88.4875,88.2762,88.2931,49181.0
2021-03-18 12:35:00,104.44,104.45,104.22,104.27,95831.0,88.2678,88.2762,88.0818,88.1241,95831.0
2021-03-18 12:40:00,104.28,104.42,104.23,104.35,45989.0,88.1325,88.2509,88.0903,88.1917,45989.0
2021-03-18 12:45:00,104.36,104.4,104.2,104.26,64094.0,88.2001,88.234,88.0649,88.1156,64094.0
2021-03-18 12:50:00,104.25,104.36,104.13,104.18,40299.0,88.1072,88.2001,88.0058,88.048,40299.0
2021-03-18 12:55:00,104.17,104.27,104.02,104.23,76372.0,88.0396,88.1241,87.9128,88.0903,76372.0
2021-03-18 13:00:00,104.26,104.41,104.25,104.27,33638.0,88.1156,88.2424,88.1072,88.1241,33638.0
2021-03-18 13:05:00,104.27,104.37,104.16,104.18,31108.0,88.1241,88.2086,88.0311,88.048,31108.0
2021-03-18 13:10:00,104.18,104.24,104.11,104.2,25632.0,88.048,88.0987,87.9889,88.0649,25632.0
2021-03-18 13:15:00,104.2,104.24,104.16,104.21,27824.0,88.0649,88.0987,88.0311,88.0734,27824.0
2021-03-18 13:20:00,104.23,104.27,104.18,104.2,21548.0,88.0903,88.1241,88.048,88.0649,21548.0
2021-03-18 13:25:00,104.21,104.3,104.17,104.2,35279.0,88.0734,88.1494,88.0396,88.0649,35279.0
2021-03-18 13:30:00,104.21,104.31,104.19,104.21,30574.0,88.0734,88.1579,88.0565,88.0734,30574.0
2021-03-18 13:35:00,104.21,104.38,104.19,104.31,52479.0,88.0734,88.217,88.0565,88.1579,52479.0
2021-03-18 13:40:00,104.31,104.52,104.3,104.49,47755.0,88.1579,88.3354,88.1494,88.31,47755.0
2021-03-18 13:45:00,104.47,104.56,104.41,104.48,34818.0,88.2931,88.3692,88.2424,88.3016,34818.0
2021-03-18 13:50:00,104.49,104.5,104.39,104.39,34385.0,88.31,88.3185,88.2255,88.2255,34385.0
2021-03-18 13:55:00,104.39,104.41,104.3,104.32,42422.0,88.2255,88.2424,88.1494,88.1663,42422.0
2021-03-18 14:00:00,104.33,104.33,104.2,104.26,49158.0,88.1748,88.1748,88.0649,88.1156,49158.0
2021-03-18 14:05:00,104.27,104.34,104.2,104.22,43913.0,88.1241,88.1832,88.0649,88.0818,43913.0
2021-03-18 14:10:00,104.21,104.22,104.09,104.09,71755.0,88.0734,88.0818,87.972,87.972,71755.0
2021-03-18 14:15:00,104.09,104.09,103.84,103.9,165284.0,87.972,87.972,87.7607,87.8114,165284.0
2021-03-18 14:20:00,103.88,104.07,103.88,103.97,60342.0,87.7945,87.955,87.7945,87.8705,60342.0
2021-03-18 14:25:00,103.96,104.08,103.93,104.07,61141.0,87.8621,87.9635,87.8367,87.955,61141.0
2021-03-18 14:30:00,104.08,104.17,104.05,104.09,58747.0,87.9635,88.0396,87.9381,87.972,58747.0
2021-03-18 14:35:00,104.09,104.09,103.84,104.01,81424.0,87.972,87.972,87.7607,87.9043,81424.0
2021-03-18 14:40:00,104.02,104.07,103.91,104.03,57123.0,87.9128,87.955,87.8198,87.9212,57123.0
2021-03-18 14:45:00,104.04,104.28,104.03,104.28,69799.0,87.9297,88.1325,87.9212,88.1325,69799.0
2021-03-18 14:50:00,104.28,104.3,104.16,104.23,45922.0,88.1325,88.1494,88.0311,88.0903,45922.0
2021-03-18 14:55:00,104.23,104.26,104.17,104.2,50194.0,88.0903,88.1156,88.0396,88.0649,50194.0
2021-03-18 15:00:00,104.2,104.28,104.12,104.17,51498.0,88.0649,88.1325,87.9973,88.0396,51498.0
2021-03-18 15:05:00,104.18,104.18,104.01,104.12,47876.0,88.048,88.048,87.9043,87.9973,47876.0
2021-03-18 15:10:00,104.12,104.25,104.08,104.17,57274.0,87.9973,88.1072,87.9635,88.0396,57274.0
2021-03-18 15:15:00,104.14,104.2,104.04,104.14,65869.0,88.0142,88.0649,87.9297,88.0142,65869.0
2021-03-18 15:20:00,104.15,104.18,104.02,104.07,63100.0,88.0227,88.048,87.9128,87.955,63100.0
2021-03-18 15:25:00,104.08,104.24,104.05,104.23,56342.0,87.9635,88.0987,87.9381,88.0903,56342.0
2021-03-18 15:30:00,104.23,104.3,104.06,104.07,100969.0,88.0903,88.1494,87.9466,87.955,100969.0
2021-03-18 15:35:00,104.06,104.13,103.99,104.02,78843.0,87.9466,88.0058,87.8874,87.9128,78843.0
2021-03-18 15:40:00,104.02,104.05,103.83,103.84,104887.0,87.9128,87.9381,87.7522,87.7607,104887.0
2021-03-18 15:45:00,103.85,103.89,103.69,103.78,147080.0,87.7691,87.8029,87.6339,87.71,147080.0
2021-03-18 15:50:00,103.77,103.9,103.75,103.83,182806.0,87.7015,87.8114,87.6846,87.7522,182806.0
2021-03-18 15:55:00,103.84,103.9,103.7,103.78,315779.0,87.7607,87.8114,87.6423,87.71,315779.0
2021-03-19 09:30:00,103.93,104.28,103.84,104.28,1018232.0,87.8367,88.1325,87.7607,88.1325,1018232.0
2021-03-19 09:35:00,104.29,104.32,103.88,104.17,70481.0,88.141,88.1663,87.7945,88.0396,70481.0
2021-03-19 09:40:00,104.16,104.43,103.92,104.34,94428.0,88.0311,88.2593,87.8283,88.1832,94428.0
2021-03-19 09:45:00,104.33,104.33,103.8,103.93,90562.0,88.1748,88.1748,87.7269,87.8367,90562.0
2021-03-19 09:50:00,103.92,103.92,103.45,103.5,150908.0,87.8283,87.8283,87.4311,87.4733,150908.0
2021-03-19 09:55:00,103.51,103.62,103.35,103.49,152894.0,87.4818,87.5747,87.3465,87.4649,152894.0
2021-03-19 10:00:00,103.48,103.49,103.13,103.24,95505.0,87.4564,87.4649,87.1606,87.2536,95505.0
2021-03-19 10:05:00,103.24,103.25,103.07,103.17,62143.0,87.2536,87.262,87.1099,87.1944,62143.0
2021-03-19 10:10:00,103.2,103.26,103.02,103.23,86736.0,87.2198,87.2705,87.0676,87.2451,86736.0
2021-03-19 10:15:00,103.2,103.2,102.92,103.01,167150.0,87.2198,87.2198,86.9831,87.0592,167150.0
2021-03-19 10:20:00,103.02,103.15,102.97,103.13,51408.0,87.0676,87.1775,87.0254,87.1606,51408.0
2021-03-19 10:25:00,103.11,103.15,103.02,103.08,64490.0,87.1437,87.1775,87.0676,87.1183,64490.0
2021-03-19 10:30:00,103.09,103.13,102.95,102.98,81002.0,87.1268,87.1606,87.0085,87.0338,81002.0
2021-03-19 10:35:00,102.98,103.08,102.92,103.08,75433.0,87.0338,87.1183,86.9831,87.1183,75433.0
2021-03-19 10:40:00,103.08,103.28,103.05,103.26,57513.0,87.1183,87.2874,87.093,87.2705,57513.0
2021-03-19 10:45:00,103.25,103.25,103.08,103.12,45128.0,87.262,87.262,87.1183,87.1522,45128.0
2021-03-19 10:50:00,103.12,103.18,102.95,102.98,77310.0,87.1522,87.2029,87.0085,87.0338,77310.0
2021-03-19 10:55:00,102.98,103.37,102.97,103.35,61718.0,87.0338,87.3634,87.0254,87.3465,61718.0
2021-03-19 11:00:00,103.33,103.47,103.29,103.33,72979.0,87.3296,87.448,87.2958,87.3296,72979.0
2021-03-19 11:05:00,103.33,103.5,103.26,103.42,54056.0,87.3296,87.4733,87.2705,87.4057,54056.0
2021-03-19 11:10:00,103.43,103.44,103.23,103.38,83388.0,87.4142,87.4226,87.2451,87.3719,83388.0
2021-03-19 11:15:00,103.4,103.4,103.22,103.33,45709.0,87.3888,87.3888,87.2367,87.3296,45709.0
2021-03-19 11:20:00,103.35,103.42,103.24,103.24,32504.0,87.3465,87.4057,87.2536,87.2536,32504.0
2021-03-19 11:25:00,103.24,103.58,103.21,103.58,67751.0,87.2536,87.5409,87.2282,87.5409,67751.0
2021-03-19 11:30:00,103.56,103.67,103.46,103.64,43008.0,87.524,87.617,87.4395,87.5916,43008.0
2021-03-19 11:35:00,103.66,103.7,103.54,103.57,36382.0,87.6085,87.6423,87.5071,87.5325,36382.0
2021-03-19 11:40:00,103.59,103.59,103.47,103.5,41919.0,87.5494,87.5494,87.448,87.4733,41919.0
2021-03-19 11:45:00,103.49,103.49,103.3,103.4,37139.0,87.4649,87.4649,87.3043,87.3888,37139.0
2021-03-19 11:50:00,103.43,103.53,103.41,103.52,21909.0,87.4142,87.4987,87.3972,87.4902,21909.0
2021-03-19 11:55:00,103.52,103.58,103.51,103.57,23212.0,87.4902,87.5409,87.4818,87.5325,23212.0
2021-03-19 12:00:00,103.59,103.6,103.52,103.54,25302.0,87.5494,87.5578,87.4902,87.5071,25302.0
2021-03-19 12:05:00,103.52,103.53,103.43,103.48,31117.0,87.4902,87.4987,87.4142,87.4564,31117.0
2021-03-19 12:10:00,103.47,103.49,103.36,103.49,39784.0,87.448,87.4649,87.355,87.4649,39784.0
2021-03-19 12:15:00,103.48,103.82,103.48,103.63,72654.0,87.4564,87.7438,87.4564,87.5832,72654.0
2021-03-19 12:20:00,103.61,103.62,103.5,103.52,67306.0,87.5663,87.5747,87.4733,87.4902,67306.0
2021-03-19 12:25:00,103.51,103.53,103.42,103.46,29626.0,87.4818,87.4987,87.4057,87.4395,29626.0
2021-03-19 12:30:00,103.47,103.52,103.4,103.47,22942.0,87.448,87.4902,87.3888,87.448,22942.0
2021-03-19 12:35:00,103.49,103.49,103.37,103.38,44027.0,87.4649,87.4649,87.3634,87.3719,44027.0
2021-03-19 12:40:00,103.39,103.56,103.38,103.56,37118.0,87.3803,87.524,87.3719,87.524,37118.0
2021-03-19 12:45:00,103.56,103.59,103.49,103.59,27393.0,87.524,87.5494,87.4649,87.5494,27393.0
2021-03-19 12:50:00,103.58,103.83,103.53,103.62,34070.0,87.5409,87.7522,87.4987,87.5747,34070.0
2021-03-19 12:55:00,103.63,103.79,103.62,103.77,22413.0,87.5832,87.7184,87.5747,87.7015,22413.0
2021-03-19 13:00:00,103.76,103.78,103.65,103.73,45783.0,87.6931,87.71,87.6001,87.6677,45783.0
2021-03-19 13:05:00,103.72,103.78,103.62,103.73,27489.0,87.6592,87.71,87.5747,87.6677,27489.0
2021-03-19 13:10:00,103.74,104.07,103.74,104.03,78102.0,87.6761,87.955,87.6761,87.9212,78102.0
2021-03-19 13:15:00,104.05,104.14,103.94,104.06,44969.0,87.9381,88.0142,87.8452,87.9466,44969.0
2021-03-19 13:20:00,104.07,104.08,104.01,104.05,22483.0,87.955,87.9635,87.9043,87.9381,22483.0
2021-03-19 13:25:00,104.05,104.08,104.01,104.04,20313.0,87.9381,87.9635,87.9043,87.9297,20313.0
2021-03-19 13:30:00,104.05,104.23,104.02,104.2,53529.0,87.9381,88.0903,87.9128,88.0649,53529.0
2021-03-19 13:35:00,104.2,104.21,104.06,104.08,39949.0,88.0649,88.0734,87.9466,87.9635,39949.0
2021-03-19 13:40:00,104.09,104.12,103.98,104.0,41159.0,87.972,87.9973,87.879,87.8959,41159.0
2021-03-19 13:45:00,104.01,104.04,103.94,103.99,25550.0,87.9043,87.9297,87.8452,87.8874,25550.0
2021-03-19 13:50:00,103.98,104.1,103.98,104.05,25468.0,87.879,87.9804,87.879,87.9381,25468.0
2021-03-19 13:55:00,104.05,104.06,103.95,104.05,24729.0,87.9381,87.9466,87.8536,87.9381,24729.0
2021-03-19 14:00:00,104.06,104.12,103.97,103.98,20016.0,87.9466,87.9973,87.8705,87.879,20016.0
2021-03-19 14:05:00,103.97,103.98,103.81,103.85,58461.0,87.8705,87.879,87.7353,87.7691,58461.0
2021-03-19 14:10:00,103.85,103.92,103.75,103.91,84184.0,87.7691,87.8283,87.6846,87.8198,84184.0
2021-03-19 14:15:00,103.92,103.95,103.83,103.9,34086.0,87.8283,87.8536,87.7522,87.8114,34086.0
2021-03-19 14:20:00,103.91,103.92,103.79,103.92,35803.0,87.8198,87.8283,87.7184,87.8283,35803.0
2021-03-19 14:25:00,103.9,104.04,103.89,104.02,25676.0,87.8114,87.9297,87.8029,87.9128,25676.0
2021-03-19 14:30:00,104.03,104.08,104.0,104.03,30619.0,87.9212,87.9635,87.8959,87.9212,30619.0
2021-03-19 14:35:00,104.03,104.06,103.9,103.94,43545.0,87.9212,87.9466,87.8114,87.8452,43545.0
2021-03-19 14:40:00,103.94,104.02,103.94,104.0,45737.0,87.8452,87.9128,87.8452,87.8959,45737.0
2021-03-19 14:45:00,104.01,104.12,104.0,104.08,26394.0,87.9043,87.9973,87.8959,87.9635,26394.0
2021-03-19 14:50:00,104.09,104.19,104.05,104.08,25338.0,87.972,88.0565,87.9381,87.9635,25338.0
2021-03-19 14:55:00,104.08,104.17,104.05,104.16,32459.0,87.9635,88.0396,87.9381,88.0311,32459.0
2021-03-19 15:00:00,104.16,104.19,104.04,104.04,29148.0,88.0311,88.0565,87.9297,87.9297,29148.0
2021-03-19 15:05:00,104.04,104.09,103.96,104.0,60766.0,87.9297,87.972,87.8621,87.8959,60766.0
2021-03-19 15:10:00,104.0,104.06,103.91,103.91,48748.0,87.8959,87.9466,87.8198,87.8198,48748.0
2021-03-19 15:15:00,103.91,103.95,103.86,103.88,36827.0,87.8198,87.8536,87.7776,87.7945,36827.0
2021-03-19 15:20:00,103.88,103.92,103.78,103.84,43719.0,87.7945,87.8283,87.71,87.7607,43719.0
2021-03-19 15:25:00,103.84,103.93,103.81,103.92,48523.0,87.7607,87.8367,87.7353,87.8283,48523.0
2021-03-19 15:30:00,103.92,103.93,103.82,103.9,43580.0,87.8283,87.8367,87.7438,87.8114,43580.0
2021-03-19 15:35:00,103.91,104.01,103.82,103.83,55921.0,87.8198,87.9043,87.7438,87.7522,55921.0
2021-03-19 15:40:00,103.82,103.94,103.8,103.86,78157.0,87.7438,87.8452,87.7269,87.7776,78157.0
2021-03-19 15:45:00,103.85,103.9,103.69,103.77,113221.0,87.7691,87.8114,87.6339,87.7015,113221.0
2021-03-19 15:50:00,103.77,103.84,103.59,103.77,183284.0,87.7015,87.7607,87.5494,87.7015,183284.0
2021-03-19 15:55:00,103.77,103.85,103.38,103.41,509276.0,87.7015,87.7691,87.3719,87.3972,509276.0
2021-03-22 09:30:00,103.5,103.5,102.88,103.22,293786.0,87.4733,87.4733,86.9493,87.2367,293786.0
2021-03-22 09:35:00,103.19,103.74,103.18,103.7,67564.0,87.2113,87.6761,87.2029,87.6423,67564.0
2021-03-22 09:40:00,103.73,103.86,103.61,103.73,52722.0,87.6677,87.7776,87.5663,87.6677,52722.0
2021-03-22 09:45:00,103.74,103.94,103.73,103.86,74856.0,87.6761,87.8452,87.6677,87.7776,74856.0
2021-03-22 09:50:00,103.87,103.95,103.83,103.93,46524.0,87.786,87.8536,87.7522,87.8367,46524.0
2021-03-22 09:55:00,103.93,104.26,103.89,104.08,75582.0,87.8367,88.1156,87.8029,87.9635,75582.0
2021-03-22 10:00:00,104.09,104.25,104.06,104.25,61444.0,87.972,88.1072,87.9466,88.1072,61444.0
2021-03-22 10:05:00,104.23,104.64,104.21,104.6,85953.0,88.0903,88.4368,88.0734,88.403,85953.0
2021-03-22 10:10:00,104.62,104.75,104.45,104.7,69398.0,88.4199,88.5298,88.2762,88.4875,69398.0
2021-03-22 10:15:00,104.71,104.84,104.69,104.74,71900.0,88.4959,88.6058,88.479,88.5213,71900.0
2021-03-22 10:20:00,104.73,104.93,104.73,104.87,66882.0,88.5129,88.6819,88.5129,88.6312,66882.0
2021-03-22 10:25:00,104.88,104.89,104.68,104.74,31279.0,88.6396,88.6481,88.4706,88.5213,31279.0
2021-03-22 10:30:00,104.77,104.79,104.64,104.68,28641.0,88.5467,88.5636,88.4368,88.4706,28641.0
2021-03-22 10:35:00,104.69,104.7,104.6,104.69,40740.0,88.479,88.4875,88.403,88.479,40740.0
2021-03-22 10:40:00,104.69,104.74,104.63,104.74,45378.0,88.479,88.5213,88.4283,88.5213,45378.0
2021-03-22 10:45:00,104.72,104.8,104.58,104.59,42253.0,88.5044,88.572,88.3861,88.3945,42253.0
2021-03-22 10:50:00,104.58,104.78,104.5,104.72,36954.0,88.3861,88.5551,88.3185,88.5044,36954.0
2021-03-22 10:55:00,104.75,104.89,104.73,104.85,37796.0,88.5298,88.6481,88.5129,88.6143,37796.0
2021-03-22 11:00:00,104.85,104.92,104.81,104.88,34926.0,88.6143,88.6734,88.5805,88.6396,34926.0
2021-03-22 11:05:00,104.88,104.98,104.77,104.98,166897.0,88.6396,88.7241,88.5467,88.7241,166897.0
2021-03-22 11:10:00,104.98,104.98,104.65,104.69,111418.0,88.7241,88.7241,88.4452,88.479,111418.0
2021-03-22 11:15:00,104.69,104.7,104.58,104.62,50615.0,88.479,88.4875,88.3861,88.4199,50615.0
2021-03-22 11:20:00,104.61,104.61,104.4,104.4,58779.0,88.4114,88.4114,88.234,88.234,58779.0
2021-03-22 11:25:00,104.42,104.5,104.34,104.37,30802.0,88.2509,88.3185,88.1832,88.2086,30802.0
2021-03-22 11:30:00,104.37,104.39,104.26,104.37,53908.0,88.2086,88.2255,88.1156,88.2086,53908.0
2021-03-22 11:35:00,104.36,104.44,104.25,104.43,35059.0,88.2001,88.2678,88.1072,88.2593,35059.0
2021-03-22 11:40:00,104.43,104.43,104.33,104.33,29446.0,88.2593,88.2593,88.1748,88.1748,29446.0
2021-03-22 11:45:00,104.33,104.34,104.17,104.25,50479.0,88.1748,88.1832,88.0396,88.1072,50479.0
2021-03-22 11:50:00,104.27,104.32,104.22,104.3,30444.0,88.1241,88.1663,88.0818,88.1494,30444.0
2021-03-22 11:55:00,104.29,104.35,104.24,104.3,31839.0,88.141,88.1917,88.0987,88.1494,31839.0
2021-03-22 12:00:00,104.3,104.48,104.28,104.43,20862.0,88.1494,88.3016,88.1325,88.2593,20862.0
2021-03-22 12:05:00,104.42,104.45,104.34,104.38,37906.0,88.2509,88.2762,88.1832,88.217,37906.0
2021-03-22 12:10:00,104.41,104.56,104.38,104.56,57396.0,88.2424,88.3692,88.217,88.3692,57396.0
2021-03-22 12:15:00,104.55,104.59,104.5,104.55,38297.0,88.3607,88.3945,88.3185,88.3607,38297.0
2021-03-22 12:20:00,104.55,104.55,104.46,104.54,32359.0,88.3607,88.3607,88.2847,88.3523,32359.0
2021-03-22 12:25:00,104.54,104.58,104.52,104.54,28121.0,88.3523,88.3861,88.3354,88.3523,28121.0
2021-03-22 12:30:00,104.54,104.57,104.45,104.46,29340.0,88.3523,88.3776,88.2762,88.2847,29340.0
2021-03-22 12:35:00,104.48,104.55,104.46,104.54,19780.0,88.3016,88.3607,88.2847,88.3523,19780.0
2021-03-22 12:40:00,104.53,104.58,104.51,104.57,30769.0,88.3438,88.3861,88.3269,88.3776,30769.0
2021-03-22 12:45:00,104.58,104.6,104.49,104.54,45755.0,88.3861,88.403,88.31,88.3523,45755.0
2021-03-22 12:50:00,104.57,104.59,104.52,104.55,19398.0,88.3776,88.3945,88.3354,88.3607,19398.0
2021-03-22 12:55:00,104.56,104.57,104.23,104.46,51187.0,88.3692,88.3776,88.0903,88.2847,51187.0
2021-03-22 13:00:00,104.47,104.55,104.43,104.51,40687.0,88.2931,88.3607,88.2593,88.3269,40687.0
2021-03-22 13:05:00,104.53,104.53,104.35,104.45,31363.0,88.3438,88.3438,88.1917,88.2762,31363.0
2021-03-22 13:10:00,104.45,104.47,104.41,104.47,28088.0,88.2762,88.2931,88.2424,88.2931,28088.0
2021-03-22 13:15:00,104.48,104.5,104.42,104.49,40730.0,88.3016,88.3185,88.2509,88.31,40730.0
2021-03-22 13:20:00,104.49,104.7,104.47,104.69,41346.0,88.31,88.4875,88.2931,88.479,41346.0
2021-03-22 13:25:00,104.68,104.78,104.65,104.73,36249.0,88.4706,88.5551,88.4452,88.5129,36249.0
2021-03-22 13:30:00,104.73,104.97,104.72,104.92,85557.0,88.5129,88.7157,88.5044,88.6734,85557.0
2021-03-22 13:35:00,104.9,104.92,104.85,104.88,21490.0,88.6565,88.6734,88.6143,88.6396,21490.0
2021-03-22 13:40:00,104.89,104.94,104.86,104.93,43748.0,88.6481,88.6903,88.6227,88.6819,43748.0
2021-03-22 13:45:00,104.92,104.92,104.85,104.85,20281.0,88.6734,88.6734,88.6143,88.6143,20281.0
2021-03-22 13:50:00,104.86,104.9,104.8,104.9,31270.0,88.6227,88.6565,88.572,88.6565,31270.0
2021-03-22 13:55:00,104.9,104.9,104.8,104.9,28547.0,88.6565,88.6565,88.572,88.6565,28547.0
2021-03-22 14:00:00,104.87,104.9,104.83,104.87,33020.0,88.6312,88.6565,88.5974,88.6312,33020.0
2021-03-22 14:05:00,104.87,104.96,104.85,104.94,37698.0,88.6312,88.7072,88.6143,88.6903,37698.0
2021-03-22 14:10:00,104.94,105.17,104.94,105.15,80242.0,88.6903,88.8847,88.6903,88.8678,80242.0
2021-03-22 14:15:00,105.16,105.24,105.15,105.19,72939.0,88.8763,88.9439,88.8678,88.9016,72939.0
2021-03-22 14:20:00,105.16,105.18,105.09,105.18,43719.0,88.8763,88.8932,88.8171,88.8932,43719.0
2021-03-22 14:25:00,105.18,105.48,105.18,105.46,66577.0,88.8932,89.1467,88.8932,89.1298,66577.0
2021-03-22 14:30:00,105.47,105.63,105.45,105.59,68752.0,89.1383,89.2735,89.1214,89.2397,68752.0
2021-03-22 14:35:00,105.6,105.66,105.56,105.64,45250.0,89.2481,89.2988,89.2143,89.2819,45250.0
2021-03-22 14:40:00,105.64,105.68,105.55,105.63,52106.0,89.2819,89.3157,89.2059,89.2735,52106.0
2021-03-22 14:45:00,105.63,105.68,105.56,105.6,83072.0,89.2735,89.3157,89.2143,89.2481,83072.0
2021-03-22 14:50:00,105.59,105.75,105.59,105.7,60900.0,89.2397,89.3749,89.2397,89.3326,60900.0
2021-03-22 14:55:00,105.7,105.77,105.61,105.68,84827.0,89.3326,89.3918,89.2566,89.3157,84827.0
2021-03-22 15:00:00,105.68,105.92,105.68,105.86,88577.0,89.3157,89.5186,89.3157,89.4679,88577.0
2021-03-22 15:05:00,105.89,106.06,105.89,106.03,163771.0,89.4932,89.6369,89.4932,89.6115,163771.0
2021-03-22 15:10:00,106.03,106.2,105.98,106.01,122041.0,89.6115,89.7552,89.5693,89.5946,122041.0
2021-03-22 15:15:00,106.01,106.12,105.93,106.05,83890.0,89.5946,89.6876,89.527,89.6285,83890.0
2021-03-22 15:20:00,106.06,106.12,106.03,106.11,90792.0,89.6369,89.6876,89.6115,89.6792,90792.0
2021-03-22 15:25:00,106.11,106.3,106.06,106.27,90015.0,89.6792,89.8397,89.6369,89.8144,90015.0
2021-03-22 15:30:00,106.26,106.4,106.2,106.26,150436.0,89.8059,89.9243,89.7552,89.8059,150436.0
2021-03-22 15:35:00,106.27,106.32,106.17,106.18,97764.0,89.8144,89.8566,89.7299,89.7383,97764.0
2021-03-22 15:40:00,106.18,106.18,105.91,105.91,152048.0,89.7383,89.7383,89.5101,89.5101,152048.0
2021-03-22 15:45:00,105.91,105.91,105.76,105.9,91409.0,89.5101,89.5101,89.3834,89.5017,91409.0
2021-03-22 15:50:00,105.88,105.9,105.75,105.8,169415.0,89.4848,89.5017,89.3749,89.4172,169415.0
2021-03-22 15:55:00,105.8,106.03,105.77,105.91,371602.0,89.4172,89.6115,89.3918,89.5101,371602.0
2021-03-23 09:30:00,105.37,105.68,105.26,105.59,177426.0,89.0537,89.3157,88.9608,89.2397,177426.0
2021-03-23 09:35:00,105.56,105.59,105.17,105.18,72629.0,89.2143,89.2397,88.8847,88.8932,72629.0
2021-03-23 09:40:00,105.18,105.18,104.65,104.72,156729.0,88.8932,88.8932,88.4452,88.5044,156729.0
2021-03-23 09:45:00,104.7,104.99,104.68,104.8,75187.0,88.4875,88.7326,88.4706,88.572,75187.0
2021-03-23 09:50:00,104.81,104.84,104.58,104.7,60682.0,88.5805,88.6058,88.3861,88.4875,60682.0
2021-03-23 09:55:00,104.69,104.86,104.51,104.86,86545.0,88.479,88.6227,88.3269,88.6227,86545.0
2021-03-23 10:00:00,104.85,104.9,104.62,104.62,67607.0,88.6143,88.6565,88.4199,88.4199,67607.0
2021-03-23 10:05:00,104.61,104.79,104.53,104.72,56585.0,88.4114,88.5636,88.3438,88.5044,56585.0
2021-03-23 10:10:00,104.72,104.9,104.69,104.77,43931.0,88.5044,88.6565,88.479,88.5467,43931.0
2021-03-23 10:15:00,104.78,104.81,104.74,104.78,39767.0,88.5551,88.5805,88.5213,88.5551,39767.0
2021-03-23 10:20:00,104.8,104.94,104.77,104.94,41972.0,88.572,88.6903,88.5467,88.6903,41972.0
2021-03-23 10:25:00,104.94,105.13,104.92,105.0,108077.0,88.6903,88.8509,88.6734,88.741,108077.0
2021-03-23 10:30:00,105.01,105.02,104.87,104.95,52152.0,88.7495,88.7579,88.6312,88.6988,52152.0
2021-03-23 10:35:00,104.94,104.96,104.81,104.94,42799.0,88.6903,88.7072,88.5805,88.6903,42799.0
2021-03-23 10:40:00,104.95,104.97,104.8,104.83,39647.0,88.6988,88.7157,88.572,88.5974,39647.0
2021-03-23 10:45:00,104.86,105.01,104.84,104.95,26315.0,88.6227,88.7495,88.6058,88.6988,26315.0
2021-03-23 10:50:00,104.96,105.01,104.91,105.0,44940.0,88.7072,88.7495,88.665,88.741,44940.0
2021-03-23 10:55:00,105.01,105.11,104.95,105.03,36824.0,88.7495,88.834,88.6988,88.7664,36824.0
2021-03-23 11:00:00,105.03,105.29,105.01,105.28,48603.0,88.7664,88.9861,88.7495,88.9777,48603.0
2021-03-23 11:05:00,105.27,105.67,105.26,105.67,42476.0,88.9692,89.3073,88.9608,89.3073,42476.0
2021-03-23 11:10:00,105.68,105.74,105.62,105.65,52241.0,89.3157,89.3665,89.265,89.2904,52241.0
2021-03-23 11:15:00,105.68,105.94,105.68,105.85,54380.0,89.3157,89.5355,89.3157,89.4594,54380.0
2021-03-23 11:20:00,105.85,105.85,105.65,105.74,17714.0,89.4594,89.4594,89.2904,89.3665,17714.0
2021-03-23 11:25:00,105.73,105.88,105.69,105.76,23428.0,89.358,89.4848,89.3242,89.3834,23428.0
2021-03-23 11:30:00,105.75,105.75,105.51,105.62,41153.0,89.3749,89.3749,89.1721,89.265,41153.0
2021-03-23 11:35:00,105.62,105.65,105.4,105.48,63698.0,89.265,89.2904,89.0791,89.1467,63698.0
2021-03-23 11:40:00,105.48,105.65,105.44,105.62,32436.0,89.1467,89.2904,89.1129,89.265,32436.0
2021-03-23 11:45:00,105.62,105.64,105.51,105.53,36878.0,89.265,89.2819,89.1721,89.189,36878.0
2021-03-23 11:50:00,105.54,105.58,105.46,105.52,38484.0,89.1974,89.2312,89.1298,89.1805,38484.0
2021-03-23 11:55:00,105.51,105.68,105.46,105.58,81426.0,89.1721,89.3157,89.1298,89.2312,81426.0
2021-03-23 12:00:00,105.58,105.65,105.51,105.6,32040.0,89.2312,89.2904,89.1721,89.2481,32040.0
2021-03-23 12:05:00,105.6,105.61,105.25,105.29,42858.0,89.2481,89.2566,88.9523,88.9861,42858.0
2021-03-23 12:10:00,105.29,105.3,105.17,105.29,49773.0,88.9861,88.9946,88.8847,88.9861,49773.0
2021-03-23 12:15:00,105.29,105.34,105.21,105.34,38975.0,88.9861,89.0284,88.9185,89.0284,38975.0
2021-03-23 12:20:00,105.34,105.63,105.33,105.6,36840.0,89.0284,89.2735,89.0199,89.2481,36840.0
2021-03-23 12:25:00,105.62,105.64,105.52,105.52,29952.0,89.265,89.2819,89.1805,89.1805,29952.0
2021-03-23 12:30:00,105.53,105.64,105.5,105.6,49052.0,89.189,89.2819,89.1636,89.2481,49052.0
2021-03-23 12:35:00,105.59,105.65,105.37,105.39,80674.0,89.2397,89.2904,89.0537,89.0707,80674.0
2021-03-23 12:40:00,105.4,105.46,105.33,105.39,25021.0,89.0791,89.1298,89.0199,89.0707,25021.0
2021-03-23 12:45:00,105.37,105.38,105.2,105.28,33772.0,89.0537,89.0622,88.9101,88.9777,33772.0
2021-03-23 12:50:00,105.28,105.37,105.25,105.28,37401.0,88.9777,89.0537,88.9523,88.9777,37401.0
2021-03-23 12:55:00,105.28,105.38,105.27,105.37,28327.0,88.9777,89.0622,88.9692,89.0537,28327.0
2021-03-23 13:00:00,105.36,105.41,105.3,105.38,24289.0,89.0453,89.0876,88.9946,89.0622,24289.0
2021-03-23 13:05:00,105.38,105.42,105.37,105.39,20651.0,89.0622,89.096,89.0537,89.0707,20651.0
2021-03-23 13:10:00,105.39,105.49,105.36,105.45,26835.0,89.0707,89.1552,89.0453,89.1214,26835.0
2021-03-23 13:15:00,105.45,105.47,105.38,105.4,21077.0,89.1214,89.1383,89.0622,89.0791,21077.0
2021-03-23 13:20:00,105.41,105.47,105.38,105.46,27243.0,89.0876,89.1383,89.0622,89.1298,27243.0
2021-03-23 13:25:00,105.45,105.45,105.31,105.42,24440.0,89.1214,89.1214,89.003,89.096,24440.0
2021-03-23 13:30:00,105.42,105.47,105.38,105.42,34640.0,89.096,89.1383,89.0622,89.096,34640.0
2021-03-23 13:35:00,105.41,105.41,105.31,105.34,30502.0,89.0876,89.0876,89.003,89.0284,30502.0
2021-03-23 13:40:00,105.34,105.34,105.19,105.21,38510.0,89.0284,89.0284,88.9016,88.9185,38510.0
2021-03-23 13:45:00,105.2,105.22,105.09,105.22,28641.0,88.9101,88.927,88.8171,88.927,28641.0
2021-03-23 13:50:00,105.22,105.31,105.15,105.31,56054.0,88.927,89.003,88.8678,89.003,56054.0
2021-03-23 13:55:00,105.31,105.32,105.13,105.15,28226.0,89.003,89.0115,88.8509,88.8678,28226.0
2021-03-23 14:00:00,105.14,105.14,105.01,105.03,33809.0,88.8594,88.8594,88.7495,88.7664,33809.0
2021-03-23 14:05:00,105.03,105.13,105.02,105.13,32494.0,88.7664,88.8509,88.7579,88.8509,32494.0
2021-03-23 14:10:00,105.13,105.18,105.1,105.14,32937.0,88.8509,88.8932,88.8256,88.8594,32937.0
2021-03-23 14:15:00,105.13,105.25,105.09,105.2,21598.0,88.8509,88.9523,88.8171,88.9101,21598.0
2021-03-23 14:20:00,105.19,105.39,105.17,105.34,46522.0,88.9016,89.0707,88.8847,89.0284,46522.0
2021-03-23 14:25:00,105.34,105.39,105.27,105.29,41344.0,89.0284,89.0707,88.9692,88.9861,41344.0
2021-03-23 14:30:00,105.28,105.3,105.09,105.2,34576.0,88.9777,88.9946,88.8171,88.9101,34576.0
2021-03-23 14:35:00,105.2,105.33,105.09,105.32,29042.0,88.9101,89.0199,88.8171,89.0115,29042.0
2021-03-23 14:40:00,105.32,105.36,105.19,105.28,31500.0,89.0115,89.0453,88.9016,88.9777,31500.0
2021-03-23 14:45:00,105.29,105.43,105.25,105.4,38628.0,88.9861,89.1045,88.9523,89.0791,38628.0
2021-03-23 14:50:00,105.39,105.42,105.32,105.32,46614.0,89.0707,89.096,89.0115,89.0115,46614.0
2021-03-23 14:55:00,105.33,105.36,105.15,105.15,49092.0,89.0199,89.0453,88.8678,88.8678,49092.0
2021-03-23 15:00:00,105.15,105.16,105.03,105.13,73319.0,88.8678,88.8763,88.7664,88.8509,73319.0
2021-03-23 15:05:00,105.12,105.2,105.01,105.01,46855.0,88.8425,88.9101,88.7495,88.7495,46855.0
2021-03-23 15:10:00,105.02,105.02,104.85,104.89,55967.0,88.7579,88.7579,88.6143,88.6481,55967.0
2021-03-23 15:15:00,104.89,105.03,104.84,105.0,57596.0,88.6481,88.7664,88.6058,88.741,57596.0
2021-03-23 15:20:00,104.98,105.05,104.88,104.92,102417.0,88.7241,88.7833,88.6396,88.6734,102417.0
2021-03-23 15:25:00,104.91,104.91,104.68,104.7,120932.0,88.665,88.665,88.4706,88.4875,120932.0
2021-03-23 15:30:00,104.69,104.8,104.65,104.69,129861.0,88.479,88.572,88.4452,88.479,129861.0
2021-03-23 15:35:00,104.69,104.7,104.54,104.65,142453.0,88.479,88.4875,88.3523,88.4452,142453.0
2021-03-23 15:40:00,104.66,104.85,104.59,104.83,80945.0,88.4537,88.6143,88.3945,88.5974,80945.0
2021-03-23 15:45:00,104.83,104.9,104.76,104.85,88996.0,88.5974,88.6565,88.5382,88.6143,88996.0
2021-03-23 15:50:00,104.85,104.95,104.71,104.79,115065.0,88.6143,88.6988,88.4959,88.5636,115065.0
2021-03-23 15:55:00,104.8,104.96,104.75,104.84,169959.0,88.572,88.7072,88.5298,88.6058,169959.0
2021-03-24 09:30:00,104.82,105.02,104.57,104.89,162290.0,88.5889,88.7579,88.3776,88.6481,162290.0
2021-03-24 09:35:00,104.9,105.33,104.8,105.1,79410.0,88.6565,89.0199,88.572,88.8256,79410.0
2021-03-24 09:40:00,105.08,105.14,104.93,105.0,56722.0,88.8087,88.8594,88.6819,88.741,56722.0
2021-03-24 09:45:00,104.98,105.19,104.97,105.13,28380.0,88.7241,88.9016,88.7157,88.8509,28380.0
2021-03-24 09:50:00,105.12,105.13,104.85,104.85,28959.0,88.8425,88.8509,88.6143,88.6143,28959.0
2021-03-24 09:55:00,104.88,104.9,104.53,104.53,34606.0,88.6396,88.6565,88.3438,88.3438,34606.0
2021-03-24 10:00:00,104.55,104.68,104.52,104.6,42997.0,88.3607,88.4706,88.3354,88.403,42997.0
2021-03-24 10:05:00,104.59,104.71,104.56,104.59,26148.0,88.3945,88.4959,88.3692,88.3945,26148.0
2021-03-24 10:10:00,104.61,104.64,104.36,104.39,66532.0,88.4114,88.4368,88.2001,88.2255,66532.0
2021-03-24 10:15:00,104.38,104.4,104.07,104.18,55352.0,88.217,88.234,87.955,88.048,55352.0
2021-03-24 10:20:00,104.18,104.35,104.15,104.35,39776.0,88.048,88.1917,88.0227,88.1917,39776.0
2021-03-24 10:25:00,104.35,104.36,104.23,104.36,22937.0,88.1917,88.2001,88.0903,88.2001,22937.0
2021-03-24 10:30:00,104.34,104.45,104.28,104.34,32763.0,88.1832,88.2762,88.1325,88.1832,32763.0
2021-03-24 10:35:00,104.35,104.35,104.21,104.3,30409.0,88.1917,88.1917,88.0734,88.1494,30409.0
2021-03-24 10:40:00,104.29,104.41,104.23,104.38,37964.0,88.141,88.2424,88.0903,88.217,37964.0
2021-03-24 10:45:00,104.37,104.53,104.34,104.52,26709.0,88.2086,88.3438,88.1832,88.3354,26709.0
2021-03-24 10:50:00,104.53,104.67,104.42,104.45,34472.0,88.3438,88.4621,88.2509,88.2762,34472.0
2021-03-24 10:55:00,104.47,104.55,104.41,104.54,90200.0,88.2931,88.3607,88.2424,88.3523,90200.0
2021-03-24 11:00:00,104.54,104.56,104.45,104.48,46386.0,88.3523,88.3692,88.2762,88.3016,46386.0
2021-03-24 11:05:00,104.5,104.67,104.5,104.59,28131.0,88.3185,88.4621,88.3185,88.3945,28131.0
2021-03-24 11:10:00,104.57,104.73,104.54,104.72,22586.0,88.3776,88.5129,88.3523,88.5044,22586.0
2021-03-24 11:15:00,104.72,104.81,104.68,104.75,23389.0,88.5044,88.5805,88.4706,88.5298,23389.0
2021-03-24 11:20:00,104.73,104.76,104.66,104.71,19960.0,88.5129,88.5382,88.4537,88.4959,19960.0
2021-03-24 11:25:00,104.71,104.71,104.43,104.43,41346.0,88.4959,88.4959,88.2593,88.2593,41346.0
2021-03-24 11:30:00,104.44,104.51,104.39,104.48,65664.0,88.2678,88.3269,88.2255,88.3016,65664.0
2021-03-24 11:35:00,104.47,104.47,104.32,104.35,54478.0,88.2931,88.2931,88.1663,88.1917,54478.0
2021-03-24 11:40:00,104.34,104.45,104.3,104.44,187200.0,88.1832,88.2762,88.1494,88.2678,187200.0
2021-03-24 11:45:00,104.47,104.59,104.25,104.26,186803.0,88.2931,88.3945,88.1072,88.1156,186803.0
2021-03-24 11:50:00,104.26,104.31,104.17,104.27,49285.0,88.1156,88.1579,88.0396,88.1241,49285.0
2021-03-24 11:55:00,104.29,104.29,104.07,104.09,80210.0,88.141,88.141,87.955,87.972,80210.0
2021-03-24 12:00:00,104.09,104.31,104.08,104.27,39706.0,87.972,88.1579,87.9635,88.1241,39706.0
2021-03-24 12:05:00,104.27,104.31,104.25,104.28,63524.0,88.1241,88.1579,88.1072,88.1325,63524.0
2021-03-24 12:10:00,104.27,104.31,104.21,104.27,77072.0,88.1241,88.1579,88.0734,88.1241,77072.0
2021-03-24 12:15:00,104.26,104.31,104.21,104.24,41558.0,88.1156,88.1579,88.0734,88.0987,41558.0
2021-03-24 12:20:00,104.23,104.24,104.12,104.17,37908.0,88.0903,88.0987,87.9973,88.0396,37908.0
2021-03-24 12:25:00,104.18,104.19,104.11,104.12,39016.0,88.048,88.0565,87.9889,87.9973,39016.0
2021-03-24 12:30:00,104.13,104.23,104.12,104.22,32032.0,88.0058,88.0903,87.9973,88.0818,32032.0
2021-03-24 12:35:00,104.23,104.27,104.14,104.21,40624.0,88.0903,88.1241,88.0142,88.0734,40624.0
2021-03-24 12:40:00,104.2,104.22,104.06,104.09,44793.0,88.0649,88.0818,87.9466,87.972,44793.0
2021-03-24 12:45:00,104.09,104.12,103.92,103.92,85159.0,87.972,87.9973,87.8283,87.8283,85159.0
2021-03-24 12:50:00,103.93,103.95,103.86,103.92,42368.0,87.8367,87.8536,87.7776,87.8283,42368.0
2021-03-24 12:55:00,103.91,103.97,103.88,103.92,27800.0,87.8198,87.8705,87.7945,87.8283,27800.0
2021-03-24 13:00:00,103.89,103.9,103.25,103.57,167603.0,87.8029,87.8114,87.262,87.5325,167603.0
2021-03-24 13:05:00,103.57,103.63,103.33,103.59,77329.0,87.5325,87.5832,87.3296,87.5494,77329.0
2021-03-24 13:10:00,103.58,103.6,103.31,103.38,57083.0,87.5409,87.5578,87.3127,87.3719,57083.0
2021-03-24 13:15:00,103.38,103.53,103.37,103.43,51753.0,87.3719,87.4987,87.3634,87.4142,51753.0
2021-03-24 13:20:00,103.42,103.6,103.39,103.59,27960.0,87.4057,87.5578,87.3803,87.5494,27960.0
2021-03-24 13:25:00,103.57,103.65,103.5,103.64,29967.0,87.5325,87.6001,87.4733,87.5916,29967.0
2021-03-24 13:30:00,103.63,103.71,103.56,103.59,43907.0,87.5832,87.6508,87.524,87.5494,43907.0
2021-03-24 13:35:00,103.61,103.65,103.49,103.51,34347.0,87.5663,87.6001,87.4649,87.4818,34347.0
2021-03-24 13:40:00,103.5,103.5,103.31,103.32,40245.0,87.4733,87.4733,87.3127,87.3212,40245.0
2021-03-24 13:45:00,103.33,103.7,103.31,103.7,46423.0,87.3296,87.6423,87.3127,87.6423,46423.0
2021-03-24 13:50:00,103.73,103.77,103.57,103.63,47998.0,87.6677,87.7015,87.5325,87.5832,47998.0
2021-03-24 13:55:00,103.64,103.69,103.56,103.56,41482.0,87.5916,87.6339,87.524,87.524,41482.0
2021-03-24 14:00:00,103.56,103.63,103.53,103.58,42681.0,87.524,87.5832,87.4987,87.5409,42681.0
2021-03-24 14:05:00,103.58,103.66,103.55,103.64,43355.0,87.5409,87.6085,87.5156,87.5916,43355.0
2021-03-24 14:10:00,103.64,103.65,103.54,103.62,64957.0,87.5916,87.6001,87.5071,87.5747,64957.0
2021-03-24 14:15:00,103.62,103.78,103.61,103.7,45569.0,87.5747,87.71,87.5663,87.6423,45569.0
2021-03-24 14:20:00,103.7,103.79,103.65,103.67,48515.0,87.6423,87.7184,87.6001,87.617,48515.0
2021-03-24 14:25:00,103.67,103.7,103.52,103.53,39460.0,87.617,87.6423,87.4902,87.4987,39460.0
2021-03-24 14:30:00,103.52,103.54,103.4,103.43,64819.0,87.4902,87.5071,87.3888,87.4142,64819.0
2021-03-24 14:35:00,103.43,103.59,103.43,103.56,52282.0,87.4142,87.5494,87.4142,87.524,52282.0
2021-03-24 14:40:00,103.56,103.64,103.5,103.53,43058.0,87.524,87.5916,87.4733,87.4987,43058.0
2021-03-24 14:45:00,103.54,103.63,103.52,103.63,39238.0,87.5071,87.5832,87.4902,87.5832,39238.0
2021-03-24 14:50:00,103.63,103.65,103.38,103.38,66757.0,87.5832,87.6001,87.3719,87.3719,66757.0
2021-03-24 14:55:00,103.38,103.52,103.37,103.48,49826.0,87.3719,87.4902,87.3634,87.4564,49826.0
2021-03-24 15:00:00,103.49,103.53,103.4,103.47,46402.0,87.4649,87.4987,87.3888,87.448,46402.0
2021-03-24 15:05:00,103.48,103.53,103.43,103.45,57833.0,87.4564,87.4987,87.4142,87.4311,57833.0
2021-03-24 15:10:00,103.45,103.54,103.38,103.51,61017.0,87.4311,87.5071,87.3719,87.4818,61017.0
2021-03-24 15:15:00,103.52,103.53,103.4,103.51,65216.0,87.4902,87.4987,87.3888,87.4818,65216.0
2021-03-24 15:20:00,103.49,103.52,103.39,103.5,44667.0,87.4649,87.4902,87.3803,87.4733,44667.0
2021-03-24 15:25:00,103.5,103.62,103.49,103.53,43605.0,87.4733,87.5747,87.4649,87.4987,43605.0
2021-03-24 15:30:00,103.54,103.61,103.42,103.43,73951.0,87.5071,87.5663,87.4057,87.4142,73951.0
2021-03-24 15:35:00,103.43,103.5,103.4,103.44,97895.0,87.4142,87.4733,87.3888,87.4226,97895.0
2021-03-24 15:40:00,103.42,103.5,103.39,103.44,83755.0,87.4057,87.4733,87.3803,87.4226,83755.0
2021-03-24 15:45:00,103.44,103.63,103.43,103.62,87399.0,87.4226,87.5832,87.4142,87.5747,87399.0
2021-03-24 15:50:00,103.63,103.64,103.41,103.42,125694.0,87.5832,87.5916,87.3972,87.4057,125694.0
2021-03-24 15:55:00,103.43,103.45,103.05,103.06,435244.0,87.4142,87.4311,87.093,87.1014,435244.0
2021-03-25 09:30:00,102.9,103.03,102.09,102.36,348822.0,86.9662,87.0761,86.2816,86.5098,348822.0
2021-03-25 09:35:00,102.34,102.65,102.05,102.54,145694.0,86.4929,86.7549,86.2478,86.662,145694.0
2021-03-25 09:40:00,102.52,102.76,102.38,102.59,131997.0,86.6451,86.8479,86.5267,86.7042,131997.0
2021-03-25 09:45:00,102.59,102.65,102.27,102.31,65041.0,86.7042,86.7549,86.4338,86.4676,65041.0
2021-03-25 09:50:00,102.3,102.43,102.11,102.28,79687.0,86.4591,86.569,86.2986,86.4422,79687.0
2021-03-25 09:55:00,102.28,102.77,102.24,102.73,50404.0,86.4422,86.8564,86.4084,86.8225,50404.0
2021-03-25 10:00:00,102.75,102.95,102.65,102.79,95933.0,86.8394,87.0085,86.7549,86.8733,95933.0
2021-03-25 10:05:00,102.79,102.99,102.74,102.8,58940.0,86.8733,87.0423,86.831,86.8817,58940.0
2021-03-25 10:10:00,102.81,102.82,102.45,102.48,62221.0,86.8902,86.8986,86.5859,86.6113,62221.0
2021-03-25 10:15:00,102.49,102.58,102.38,102.58,45949.0,86.6197,86.6958,86.5267,86.6958,45949.0
2021-03-25 10:20:00,102.63,102.67,102.49,102.51,35394.0,86.738,86.7718,86.6197,86.6366,35394.0
2021-03-25 10:25:00,102.5,102.52,102.3,102.3,56911.0,86.6282,86.6451,86.4591,86.4591,56911.0
2021-03-25 10:30:00,102.28,102.56,102.26,102.43,64039.0,86.4422,86.6789,86.4253,86.569,64039.0
2021-03-25 10:35:00,102.42,102.57,102.38,102.49,30024.0,86.5605,86.6873,86.5267,86.6197,30024.0
2021-03-25 10:40:00,102.49,102.54,102.37,102.52,52825.0,86.6197,86.662,86.5183,86.6451,52825.0
2021-03-25 10:45:00,102.5,102.63,102.33,102.45,38908.0,86.6282,86.738,86.4845,86.5859,38908.0
2021-03-25 10:50:00,102.45,102.54,102.37,102.37,68137.0,86.5859,86.662,86.5183,86.5183,68137.0
2021-03-25 10:55:00,102.37,102.58,102.35,102.58,63551.0,86.5183,86.6958,86.5014,86.6958,63551.0
2021-03-25 11:00:00,102.57,102.62,102.34,102.35,58396.0,86.6873,86.7296,86.4929,86.5014,58396.0
2021-03-25 11:05:00,102.35,102.52,102.33,102.5,40863.0,86.5014,86.6451,86.4845,86.6282,40863.0
2021-03-25 11:10:00,102.52,102.75,102.48,102.74,44721.0,86.6451,86.8394,86.6113,86.831,44721.0
2021-03-25 11:15:00,102.75,102.76,102.62,102.7,36541.0,86.8394,86.8479,86.7296,86.7972,36541.0
2021-03-25 11:20:00,102.71,102.79,102.67,102.69,33479.0,86.8056,86.8733,86.7718,86.7887,33479.0
2021-03-25 11:25:00,102.66,102.89,102.56,102.84,68971.0,86.7634,86.9578,86.6789,86.9155,68971.0
2021-03-25 11:30:00,102.83,102.96,102.75,102.78,65517.0,86.9071,87.0169,86.8394,86.8648,65517.0
2021-03-25 11:35:00,102.79,102.9,102.77,102.87,30303.0,86.8733,86.9662,86.8564,86.9409,30303.0
2021-03-25 11:40:00,102.88,102.91,102.69,102.72,37372.0,86.9493,86.9747,86.7887,86.8141,37372.0
2021-03-25 11:45:00,102.72,102.84,102.66,102.76,33152.0,86.8141,86.9155,86.7634,86.8479,33152.0
2021-03-25 11:50:00,102.77,102.88,102.71,102.87,27561.0,86.8564,86.9493,86.8056,86.9409,27561.0
2021-03-25 11:55:00,102.86,102.96,102.8,102.9,60545.0,86.9324,87.0169,86.8817,86.9662,60545.0
2021-03-25 12:00:00,102.9,102.96,102.76,102.81,70337.0,86.9662,87.0169,86.8479,86.8902,70337.0
2021-03-25 12:05:00,102.82,103.02,102.79,103.02,42046.0,86.8986,87.0676,86.8733,87.0676,42046.0
2021-03-25 12:10:00,103.03,103.12,103.0,103.05,42676.0,87.0761,87.1522,87.0507,87.093,42676.0
2021-03-25 12:15:00,103.05,103.22,103.04,103.19,38952.0,87.093,87.2367,87.0845,87.2113,38952.0
2021-03-25 12:20:00,103.18,103.19,102.96,103.06,29460.0,87.2029,87.2113,87.0169,87.1014,29460.0
2021-03-25 12:25:00,103.06,103.14,103.0,103.09,40487.0,87.1014,87.1691,87.0507,87.1268,40487.0
2021-03-25 12:30:00,103.1,103.26,102.79,103.13,45303.0,87.1353,87.2705,86.8733,87.1606,45303.0
2021-03-25 12:35:00,103.13,103.16,103.09,103.15,21740.0,87.1606,87.186,87.1268,87.1775,21740.0
2021-03-25 12:40:00,103.14,103.27,103.13,103.21,35159.0,87.1691,87.2789,87.1606,87.2282,35159.0
2021-03-25 12:45:00,103.21,103.36,103.2,103.28,31576.0,87.2282,87.355,87.2198,87.2874,31576.0
2021-03-25 12:50:00,103.28,103.29,103.0,103.11,38318.0,87.2874,87.2958,87.0507,87.1437,38318.0
2021-03-25 12:55:00,103.1,103.16,103.02,103.08,25685.0,87.1353,87.186,87.0676,87.1183,25685.0
2021-03-25 13:00:00,103.09,103.19,102.97,103.15,41403.0,87.1268,87.2113,87.0254,87.1775,41403.0
2021-03-25 13:05:00,103.15,103.23,103.11,103.16,23566.0,87.1775,87.2451,87.1437,87.186,23566.0
2021-03-25 13:10:00,103.17,103.27,103.13,103.26,28893.0,87.1944,87.2789,87.1606,87.2705,28893.0
2021-03-25 13:15:00,103.28,103.38,103.23,103.24,25427.0,87.2874,87.3719,87.2451,87.2536,25427.0
2021-03-25 13:20:00,103.25,103.27,103.16,103.19,24876.0,87.262,87.2789,87.186,87.2113,24876.0
2021-03-25 13:25:00,103.2,103.29,103.16,103.24,20549.0,87.2198,87.2958,87.186,87.2536,20549.0
2021-03-25 13:30:00,103.24,103.38,103.23,103.37,21922.0,87.2536,87.3719,87.2451,87.3634,21922.0
2021-03-25 13:35:00,103.35,103.38,103.18,103.29,28199.0,87.3465,87.3719,87.2029,87.2958,28199.0
2021-03-25 13:40:00,103.3,103.47,103.29,103.46,31376.0,87.3043,87.448,87.2958,87.4395,31376.0
2021-03-25 13:45:00,103.45,103.51,103.34,103.37,33472.0,87.4311,87.4818,87.3381,87.3634,33472.0
2021-03-25 13:50:00,103.36,103.46,103.36,103.45,21204.0,87.355,87.4395,87.355,87.4311,21204.0
2021-03-25 13:55:00,103.46,103.47,103.36,103.37,36239.0,87.4395,87.448,87.355,87.3634,36239.0
2021-03-25 14:00:00,103.36,103.38,103.27,103.37,24969.0,87.355,87.3719,87.2789,87.3634,24969.0
2021-03-25 14:05:00,103.37,103.51,103.36,103.44,30783.0,87.3634,87.4818,87.355,87.4226,30783.0
2021-03-25 14:10:00,103.43,103.49,103.34,103.45,26842.0,87.4142,87.4649,87.3381,87.4311,26842.0
2021-03-25 14:15:00,103.46,103.53,103.39,103.52,38184.0,87.4395,87.4987,87.3803,87.4902,38184.0
2021-03-25 14:20:00,103.51,103.56,103.43,103.48,21461.0,87.4818,87.524,87.4142,87.4564,21461.0
2021-03-25 14:25:00,103.48,103.5,103.22,103.24,50082.0,87.4564,87.4733,87.2367,87.2536,50082.0
2021-03-25 14:30:00,103.25,103.31,103.22,103.31,38073.0,87.262,87.3127,87.2367,87.3127,38073.0
2021-03-25 14:35:00,103.31,103.62,103.29,103.57,36342.0,87.3127,87.5747,87.2958,87.5325,36342.0
2021-03-25 14:40:00,103.56,103.65,103.56,103.62,36983.0,87.524,87.6001,87.524,87.5747,36983.0
2021-03-25 14:45:00,103.61,103.77,103.61,103.74,29352.0,87.5663,87.7015,87.5663,87.6761,29352.0
2021-03-25 14:50:00,103.74,103.74,103.59,103.59,30377.0,87.6761,87.6761,87.5494,87.5494,30377.0
2021-03-25 14:55:00,103.59,103.6,103.43,103.48,36142.0,87.5494,87.5578,87.4142,87.4564,36142.0
2021-03-25 15:00:00,103.46,103.69,103.45,103.69,42343.0,87.4395,87.6339,87.4311,87.6339,42343.0
2021-03-25 15:05:00,103.68,103.68,103.56,103.6,36408.0,87.6254,87.6254,87.524,87.5578,36408.0
2021-03-25 15:10:00,103.6,103.71,103.6,103.62,34402.0,87.5578,87.6508,87.5578,87.5747,34402.0
2021-03-25 15:15:00,103.63,103.73,103.62,103.64,32268.0,87.5832,87.6677,87.5747,87.5916,32268.0
2021-03-25 15:20:00,103.64,103.67,103.55,103.56,39648.0,87.5916,87.617,87.5156,87.524,39648.0
2021-03-25 15:25:00,103.55,103.64,103.54,103.61,34941.0,87.5156,87.5916,87.5071,87.5663,34941.0
2021-03-25 15:30:00,103.61,103.75,103.6,103.62,61925.0,87.5663,87.6846,87.5578,87.5747,61925.0
2021-03-25 15:35:00,103.62,103.7,103.54,103.7,38735.0,87.5747,87.6423,87.5071,87.6423,38735.0
2021-03-25 15:40:00,103.7,103.79,103.65,103.75,63770.0,87.6423,87.7184,87.6001,87.6846,63770.0
2021-03-25 15:45:00,103.76,103.97,103.74,103.95,91708.0,87.6931,87.8705,87.6761,87.8536,91708.0
2021-03-25 15:50:00,103.95,104.15,103.94,103.98,175605.0,87.8536,88.0227,87.8452,87.879,175605.0
2021-03-25 15:55:00,103.98,104.01,103.84,103.9,261875.0,87.879,87.9043,87.7607,87.8114,261875.0
2021-03-26 09:30:00,103.95,104.66,103.84,104.57,142337.0,87.8536,88.4537,87.7607,88.3776,142337.0
2021-03-26 09:35:00,104.6,104.66,104.26,104.26,60644.0,88.403,88.4537,88.1156,88.1156,60644.0
2021-03-26 09:40:00,104.26,104.44,104.22,104.4,64708.0,88.1156,88.2678,88.0818,88.234,64708.0
2021-03-26 09:45:00,104.4,104.79,104.38,104.66,48220.0,88.234,88.5636,88.217,88.4537,48220.0
2021-03-26 09:50:00,104.64,104.64,104.42,104.48,33680.0,88.4368,88.4368,88.2509,88.3016,33680.0
2021-03-26 09:55:00,104.48,104.63,104.44,104.6,26488.0,88.3016,88.4283,88.2678,88.403,26488.0
2021-03-26 10:00:00,104.6,104.65,104.48,104.53,72346.0,88.403,88.4452,88.3016,88.3438,72346.0
2021-03-26 10:05:00,104.52,104.52,104.38,104.39,44023.0,88.3354,88.3354,88.217,88.2255,44023.0
2021-03-26 10:10:00,104.39,104.45,104.24,104.28,40500.0,88.2255,88.2762,88.0987,88.1325,40500.0
2021-03-26 10:15:00,104.28,104.4,104.17,104.4,27312.0,88.1325,88.234,88.0396,88.234,27312.0
2021-03-26 10:20:00,104.39,104.51,104.33,104.35,41554.0,88.2255,88.3269,88.1748,88.1917,41554.0
2021-03-26 10:25:00,104.36,104.49,104.36,104.44,37664.0,88.2001,88.31,88.2001,88.2678,37664.0
2021-03-26 10:30:00,104.44,104.61,104.41,104.44,45855.0,88.2678,88.4114,88.2424,88.2678,45855.0
2021-03-26 10:35:00,104.44,104.51,104.4,104.45,30795.0,88.2678,88.3269,88.234,88.2762,30795.0
2021-03-26 10:40:00,104.46,104.49,104.36,104.38,36647.0,88.2847,88.31,88.2001,88.217,36647.0
2021-03-26 10:45:00,104.4,104.51,104.39,104.43,48324.0,88.234,88.3269,88.2255,88.2593,48324.0
2021-03-26 10:50:00,104.44,104.49,104.35,104.43,32702.0,88.2678,88.31,88.1917,88.2593,32702.0
2021-03-26 10:55:00,104.44,104.44,104.34,104.36,24631.0,88.2678,88.2678,88.1832,88.2001,24631.0
2021-03-26 11:00:00,104.36,104.58,104.36,104.53,27567.0,88.2001,88.3861,88.2001,88.3438,27567.0
2021-03-26 11:05:00,104.53,104.55,104.4,104.49,32385.0,88.3438,88.3607,88.234,88.31,32385.0
2021-03-26 11:10:00,104.49,104.53,104.39,104.42,25099.0,88.31,88.3438,88.2255,88.2509,25099.0
2021-03-26 11:15:00,104.42,104.44,104.33,104.35,28209.0,88.2509,88.2678,88.1748,88.1917,28209.0
2021-03-26 11:20:00,104.35,104.35,104.1,104.19,38562.0,88.1917,88.1917,87.9804,88.0565,38562.0
2021-03-26 11:25:00,104.18,104.24,104.09,104.18,35498.0,88.048,88.0987,87.972,88.048,35498.0
2021-03-26 11:30:00,104.17,104.41,104.15,104.34,41939.0,88.0396,88.2424,88.0227,88.1832,41939.0
2021-03-26 11:35:00,104.33,104.41,104.29,104.34,45215.0,88.1748,88.2424,88.141,88.1832,45215.0
2021-03-26 11:40:00,104.34,104.4,104.32,104.4,23049.0,88.1832,88.234,88.1663,88.234,23049.0
2021-03-26 11:45:00,104.4,104.57,104.4,104.53,37191.0,88.234,88.3776,88.234,88.3438,37191.0
2021-03-26 11:50:00,104.55,104.67,104.5,104.66,30202.0,88.3607,88.4621,88.3185,88.4537,30202.0
2021-03-26 11:55:00,104.67,104.79,104.64,104.79,32927.0,88.4621,88.5636,88.4368,88.5636,32927.0
2021-03-26 12:00:00,104.77,104.84,104.74,104.83,41229.0,88.5467,88.6058,88.5213,88.5974,41229.0
2021-03-26 12:05:00,104.83,104.98,104.82,104.95,96823.0,88.5974,88.7241,88.5889,88.6988,96823.0
2021-03-26 12:10:00,104.94,105.03,104.92,105.0,114552.0,88.6903,88.7664,88.6734,88.741,114552.0
2021-03-26 12:15:00,105.01,105.07,104.91,104.92,52386.0,88.7495,88.8002,88.665,88.6734,52386.0
2021-03-26 12:20:00,104.93,105.02,104.9,105.01,28233.0,88.6819,88.7579,88.6565,88.7495,28233.0
2021-03-26 12:25:00,105.01,105.07,104.96,105.01,24351.0,88.7495,88.8002,88.7072,88.7495,24351.0
2021-03-26 12:30:00,105.02,105.18,105.02,105.15,47328.0,88.7579,88.8932,88.7579,88.8678,47328.0
2021-03-26 12:35:00,105.15,105.18,105.07,105.13,29536.0,88.8678,88.8932,88.8002,88.8509,29536.0
2021-03-26 12:40:00,105.15,105.21,105.0,105.12,48930.0,88.8678,88.9185,88.741,88.8425,48930.0
2021-03-26 12:45:00,105.1,105.18,105.08,105.14,34328.0,88.8256,88.8932,88.8087,88.8594,34328.0
2021-03-26 12:50:00,105.13,105.23,105.13,105.2,27970.0,88.8509,88.9354,88.8509,88.9101,27970.0
2021-03-26 12:55:00,105.21,105.24,105.02,105.08,28056.0,88.9185,88.9439,88.7579,88.8087,28056.0
2021-03-26 13:00:00,105.08,105.13,104.99,105.07,36552.0,88.8087,88.8509,88.7326,88.8002,36552.0
2021-03-26 13:05:00,105.09,105.25,105.09,105.23,26077.0,88.8171,88.9523,88.8171,88.9354,26077.0
2021-03-26 13:10:00,105.22,105.27,105.19,105.25,31160.0,88.927,88.9692,88.9016,88.9523,31160.0
2021-03-26 13:15:00,105.25,105.28,105.2,105.26,26776.0,88.9523,88.9777,88.9101,88.9608,26776.0
2021-03-26 13:20:00,105.25,105.3,105.2,105.25,22056.0,88.9523,88.9946,88.9101,88.9523,22056.0
2021-03-26 13:25:00,105.26,105.33,105.22,105.32,29710.0,88.9608,89.0199,88.927,89.0115,29710.0
2021-03-26 13:30:00,105.33,105.43,105.32,105.41,70425.0,89.0199,89.1045,89.0115,89.0876,70425.0
2021-03-26 13:35:00,105.4,105.44,105.39,105.41,33549.0,89.0791,89.1129,89.0707,89.0876,33549.0
2021-03-26 13:40:00,105.41,105.43,105.28,105.32,43124.0,89.0876,89.1045,88.9777,89.0115,43124.0
2021-03-26 13:45:00,105.34,105.39,105.25,105.3,37189.0,89.0284,89.0707,88.9523,88.9946,37189.0
2021-03-26 13:50:00,105.3,105.46,105.28,105.46,46926.0,88.9946,89.1298,88.9777,89.1298,46926.0
2021-03-26 13:55:00,105.47,105.74,105.45,105.72,61780.0,89.1383,89.3665,89.1214,89.3496,61780.0
2021-03-26 14:00:00,105.71,105.78,105.58,105.77,63786.0,89.3411,89.4003,89.2312,89.3918,63786.0
2021-03-26 14:05:00,105.78,105.8,105.62,105.71,50286.0,89.4003,89.4172,89.265,89.3411,50286.0
2021-03-26 14:10:00,105.71,105.78,105.62,105.65,51017.0,89.3411,89.4003,89.265,89.2904,51017.0
2021-03-26 14:15:00,105.66,105.67,105.45,105.59,50793.0,89.2988,89.3073,89.1214,89.2397,50793.0
2021-03-26 14:20:00,105.58,105.75,105.55,105.62,101815.0,89.2312,89.3749,89.2059,89.265,101815.0
2021-03-26 14:25:00,105.62,105.76,105.62,105.7,48155.0,89.265,89.3834,89.265,89.3326,48155.0
2021-03-26 14:30:00,105.72,105.74,105.65,105.7,37818.0,89.3496,89.3665,89.2904,89.3326,37818.0
2021-03-26 14:35:00,105.7,105.72,105.51,105.64,49426.0,89.3326,89.3496,89.1721,89.2819,49426.0
2021-03-26 14:40:00,105.64,105.67,105.46,105.54,43864.0,89.2819,89.3073,89.1298,89.1974,43864.0
2021-03-26 14:45:00,105.54,105.55,105.35,105.36,50767.0,89.1974,89.2059,89.0368,89.0453,50767.0
2021-03-26 14:50:00,105.35,105.7,105.34,105.7,39113.0,89.0368,89.3326,89.0284,89.3326,39113.0
2021-03-26 14:55:00,105.68,105.82,105.63,105.8,63365.0,89.3157,89.4341,89.2735,89.4172,63365.0
2021-03-26 15:00:00,105.78,105.83,105.6,105.6,53483.0,89.4003,89.4425,89.2481,89.2481,53483.0
2021-03-26 15:05:00,105.6,105.63,105.42,105.46,35119.0,89.2481,89.2735,89.096,89.1298,35119.0
2021-03-26 15:10:00,105.46,105.63,105.43,105.5,37167.0,89.1298,89.2735,89.1045,89.1636,37167.0
2021-03-26 15:15:00,105.5,105.54,105.47,105.54,36752.0,89.1636,89.1974,89.1383,89.1974,36752.0
2021-03-26 15:20:00,105.55,105.56,105.33,105.34,34220.0,89.2059,89.2143,89.0199,89.0284,34220.0
2021-03-26 15:25:00,105.33,105.44,105.29,105.4,50138.0,89.0199,89.1129,88.9861,89.0791,50138.0
2021-03-26 15:30:00,105.41,105.59,105.35,105.56,70698.0,89.0876,89.2397,89.0368,89.2143,70698.0
2021-03-26 15:35:00,105.57,105.64,105.49,105.56,54188.0,89.2228,89.2819,89.1552,89.2143,54188.0
2021-03-26 15:40:00,105.56,105.64,105.49,105.58,98562.0,89.2143,89.2819,89.1552,89.2312,98562.0
2021-03-26 15:45:00,105.58,105.68,105.52,105.63,81062.0,89.2312,89.3157,89.1805,89.2735,81062.0
2021-03-26 15:50:00,105.64,105.7,105.51,105.53,185365.0,89.2819,89.3326,89.1721,89.189,185365.0
2021-03-26 15:55:00,105.53,106.12,105.52,105.97,625511.0,89.189,89.6876,89.1805,89.5608,625511.0
2021-03-29 09:30:00,105.76,106.0,105.53,105.55,131594.0,89.3834,89.5862,89.189,89.2059,131594.0
2021-03-29 09:35:00,105.58,105.98,105.49,105.94,47128.0,89.2312,89.5693,89.1552,89.5355,47128.0
2021-03-29 09:40:00,105.92,106.14,105.73,106.03,51099.0,89.5186,89.7045,89.358,89.6115,51099.0
2021-03-29 09:45:00,106.05,106.09,105.85,105.99,65353.0,89.6285,89.6623,89.4594,89.5777,65353.0
2021-03-29 09:50:00,106.01,106.23,106.0,106.11,53624.0,89.5946,89.7806,89.5862,89.6792,53624.0
2021-03-29 09:55:00,106.11,106.21,105.94,106.18,91001.0,89.6792,89.7637,89.5355,89.7383,91001.0
2021-03-29 10:00:00,106.17,106.2,106.04,106.2,60826.0,89.7299,89.7552,89.62,89.7552,60826.0
2021-03-29 10:05:00,106.24,106.4,106.09,106.29,43713.0,89.789,89.9243,89.6623,89.8313,43713.0
2021-03-29 10:10:00,106.3,106.48,106.22,106.33,117143.0,89.8397,89.9919,89.7721,89.8651,117143.0
2021-03-29 10:15:00,106.34,106.5,106.26,106.39,74081.0,89.8735,90.0088,89.8059,89.9158,74081.0
2021-03-29 10:20:00,106.39,106.41,106.2,106.32,53927.0,89.9158,89.9327,89.7552,89.8566,53927.0
2021-03-29 10:25:00,106.35,106.41,106.2,106.2,51122.0,89.882,89.9327,89.7552,89.7552,51122.0
2021-03-29 10:30:00,106.19,106.38,106.17,106.36,60858.0,89.7468,89.9074,89.7299,89.8904,60858.0
2021-03-29 10:35:00,106.37,106.46,106.27,106.34,41695.0,89.8989,89.975,89.8144,89.8735,41695.0
2021-03-29 10:40:00,106.31,106.44,106.25,106.34,25886.0,89.8482,89.9581,89.7975,89.8735,25886.0
2021-03-29 10:45:00,106.34,106.45,106.32,106.37,27321.0,89.8735,89.9665,89.8566,89.8989,27321.0
2021-03-29 10:50:00,106.37,106.44,106.29,106.31,30684.0,89.8989,89.9581,89.8313,89.8482,30684.0
2021-03-29 10:55:00,106.3,106.45,106.24,106.4,38520.0,89.8397,89.9665,89.789,89.9243,38520.0
2021-03-29 11:00:00,106.38,106.42,106.26,106.34,63267.0,89.9074,89.9412,89.8059,89.8735,63267.0
2021-03-29 11:05:00,106.35,106.4,106.27,106.34,33954.0,89.882,89.9243,89.8144,89.8735,33954.0
2021-03-29 11:10:00,106.32,106.7,106.31,106.48,51068.0,89.8566,90.1778,89.8482,89.9919,51068.0
2021-03-29 11:15:00,106.47,106.59,106.42,106.46,29119.0,89.9834,90.0848,89.9412,89.975,29119.0
2021-03-29 11:20:00,106.46,106.54,106.38,106.54,24905.0,89.975,90.0426,89.9074,90.0426,24905.0
2021-03-29 11:25:00,106.52,106.71,106.5,106.66,64535.0,90.0257,90.1863,90.0088,90.144,64535.0
2021-03-29 11:30:00,106.69,106.8,106.66,106.79,30640.0,90.1694,90.2623,90.144,90.2539,30640.0
2021-03-29 11:35:00,106.78,106.82,106.69,106.81,25092.0,90.2454,90.2792,90.1694,90.2708,25092.0
2021-03-29 11:40:00,106.81,106.98,106.81,106.95,38787.0,90.2708,90.4144,90.2708,90.3891,38787.0
2021-03-29 11:45:00,106.96,106.96,106.74,106.76,25067.0,90.3975,90.3975,90.2116,90.2285,25067.0
2021-03-29 11:50:00,106.78,106.78,106.49,106.55,52688.0,90.2454,90.2454,90.0003,90.051,52688.0
2021-03-29 11:55:00,106.55,106.58,106.47,106.52,31860.0,90.051,90.0764,89.9834,90.0257,31860.0
2021-03-29 12:00:00,106.5,106.6,106.43,106.48,31511.0,90.0088,90.0933,89.9496,89.9919,31511.0
2021-03-29 12:05:00,106.46,106.52,106.34,106.36,35898.0,89.975,90.0257,89.8735,89.8904,35898.0
2021-03-29 12:10:00,106.35,106.39,106.22,106.27,28439.0,89.882,89.9158,89.7721,89.8144,28439.0
2021-03-29 12:15:00,106.27,106.36,106.21,106.36,19664.0,89.8144,89.8904,89.7637,89.8904,19664.0
2021-03-29 12:20:00,106.37,106.42,106.24,106.33,20453.0,89.8989,89.9412,89.789,89.8651,20453.0
2021-03-29 12:25:00,106.31,106.45,106.27,106.43,26051.0,89.8482,89.9665,89.8144,89.9496,26051.0
2021-03-29 12:30:00,106.42,106.49,106.38,106.4,30978.0,89.9412,90.0003,89.9074,89.9243,30978.0
2021-03-29 12:35:00,106.39,106.45,106.35,106.37,39998.0,89.9158,89.9665,89.882,89.8989,39998.0
2021-03-29 12:40:00,106.37,106.67,106.37,106.56,34234.0,89.8989,90.1524,89.8989,90.0595,34234.0
2021-03-29 12:45:00,106.57,106.69,106.56,106.65,24925.0,90.0679,90.1694,90.0595,90.1355,24925.0
2021-03-29 12:50:00,106.66,106.75,106.59,106.75,26835.0,90.144,90.2201,90.0848,90.2201,26835.0
2021-03-29 12:55:00,106.77,106.79,106.68,106.7,23918.0,90.237,90.2539,90.1609,90.1778,23918.0
2021-03-29 13:00:00,106.71,106.8,106.69,106.8,22330.0,90.1863,90.2623,90.1694,90.2623,22330.0
2021-03-29 13:05:00,106.8,106.95,106.77,106.79,37525.0,90.2623,90.3891,90.237,90.2539,37525.0
2021-03-29 13:10:00,106.8,106.86,106.73,106.79,42897.0,90.2623,90.313,90.2032,90.2539,42897.0
2021-03-29 13:15:00,106.8,106.8,106.63,106.67,21351.0,90.2623,90.2623,90.1186,90.1524,21351.0
2021-03-29 13:20:00,106.67,106.67,106.49,106.5,25042.0,90.1524,90.1524,90.0003,90.0088,25042.0
2021-03-29 13:25:00,106.5,106.53,106.42,106.51,34238.0,90.0088,90.0341,89.9412,90.0172,34238.0
2021-03-29 13:30:00,106.51,106.68,106.45,106.67,36886.0,90.0172,90.1609,89.9665,90.1524,36886.0
2021-03-29 13:35:00,106.67,106.74,106.54,106.73,26328.0,90.1524,90.2116,90.0426,90.2032,26328.0
2021-03-29 13:40:00,106.74,106.85,106.74,106.83,28183.0,90.2116,90.3046,90.2116,90.2877,28183.0
2021-03-29 13:45:00,106.83,107.0,106.81,106.98,41974.0,90.2877,90.4313,90.2708,90.4144,41974.0
2021-03-29 13:50:00,106.97,106.99,106.8,106.8,46663.0,90.406,90.4229,90.2623,90.2623,46663.0
2021-03-29 13:55:00,106.79,106.8,106.63,106.66,40814.0,90.2539,90.2623,90.1186,90.144,40814.0
2021-03-29 14:00:00,106.67,106.69,106.53,106.63,24422.0,90.1524,90.1694,90.0341,90.1186,24422.0
2021-03-29 14:05:00,106.65,106.73,106.59,106.73,24149.0,90.1355,90.2032,90.0848,90.2032,24149.0
2021-03-29 14:10:00,106.75,106.75,106.59,106.71,24124.0,90.2201,90.2201,90.0848,90.1863,24124.0
2021-03-29 14:15:00,106.69,106.7,106.51,106.57,21822.0,90.1694,90.1778,90.0172,90.0679,21822.0
2021-03-29 14:20:00,106.58,106.66,106.56,106.66,18525.0,90.0764,90.144,90.0595,90.144,18525.0
2021-03-29 14:25:00,106.63,106.74,106.61,106.73,22295.0,90.1186,90.2116,90.1017,90.2032,22295.0
2021-03-29 14:30:00,106.71,106.75,106.6,106.68,31405.0,90.1863,90.2201,90.0933,90.1609,31405.0
2021-03-29 14:35:00,106.68,106.68,106.57,106.61,26118.0,90.1609,90.1609,90.0679,90.1017,26118.0
2021-03-29 14:40:00,106.6,106.73,106.57,106.64,42891.0,90.0933,90.2032,90.0679,90.1271,42891.0
2021-03-29 14:45:00,106.63,106.7,106.56,106.56,28839.0,90.1186,90.1778,90.0595,90.0595,28839.0
2021-03-29 14:50:00,106.57,106.64,106.43,106.63,49135.0,90.0679,90.1271,89.9496,90.1186,49135.0
2021-03-29 14:55:00,106.63,106.66,106.46,106.58,26084.0,90.1186,90.144,89.975,90.0764,26084.0
2021-03-29 15:00:00,106.59,106.67,106.54,106.56,27018.0,90.0848,90.1524,90.0426,90.0595,27018.0
2021-03-29 15:05:00,106.56,106.63,106.51,106.6,42456.0,90.0595,90.1186,90.0172,90.0933,42456.0
2021-03-29 15:10:00,106.6,106.68,106.59,106.66,98461.0,90.0933,90.1609,90.0848,90.144,98461.0
2021-03-29 15:15:00,106.66,106.72,106.63,106.7,35058.0,90.144,90.1947,90.1186,90.1778,35058.0
2021-03-29 15:20:00,106.69,106.75,106.64,106.73,26831.0,90.1694,90.2201,90.1271,90.2032,26831.0
2021-03-29 15:25:00,106.75,106.8,106.7,106.77,31806.0,90.2201,90.2623,90.1778,90.237,31806.0
2021-03-29 15:30:00,106.77,106.85,106.72,106.73,33830.0,90.237,90.3046,90.1947,90.2032,33830.0
2021-03-29 15:35:00,106.73,106.85,106.66,106.84,38478.0,90.2032,90.3046,90.144,90.2961,38478.0
2021-03-29 15:40:00,106.83,106.83,106.61,106.63,50538.0,90.2877,90.2877,90.1017,90.1186,50538.0
2021-03-29 15:45:00,106.61,106.69,106.58,106.64,123062.0,90.1017,90.1694,90.0764,90.1271,123062.0
2021-03-29 15:50:00,106.62,106.79,106.59,106.75,180677.0,90.1102,90.2539,90.0848,90.2201,180677.0
2021-03-29 15:55:00,106.75,106.83,106.61,106.74,190504.0,90.2201,90.2877,90.1017,90.2116,190504.0
2021-03-30 09:30:00,106.86,107.03,106.63,106.84,163486.0,90.313,90.4567,90.1186,90.2961,163486.0
2021-03-30 09:35:00,106.84,106.92,106.33,106.51,63839.0,90.2961,90.3637,89.8651,90.0172,63839.0
2021-03-30 09:40:00,106.5,106.64,106.18,106.33,40682.0,90.0088,90.1271,89.7383,89.8651,40682.0
2021-03-30 09:45:00,106.37,106.39,106.17,106.23,32993.0,89.8989,89.9158,89.7299,89.7806,32993.0
2021-03-30 09:50:00,106.22,106.33,105.87,105.98,54686.0,89.7721,89.8651,89.4763,89.5693,54686.0
2021-03-30 09:55:00,105.99,106.19,105.96,106.18,45958.0,89.5777,89.7468,89.5524,89.7383,45958.0
2021-03-30 10:00:00,106.15,106.37,106.14,106.32,45633.0,89.713,89.8989,89.7045,89.8566,45633.0
2021-03-30 10:05:00,106.32,106.44,106.12,106.31,45286.0,89.8566,89.9581,89.6876,89.8482,45286.0
2021-03-30 10:10:00,106.3,106.37,106.2,106.31,25967.0,89.8397,89.8989,89.7552,89.8482,25967.0
2021-03-30 10:15:00,106.31,106.34,106.15,106.2,35533.0,89.8482,89.8735,89.713,89.7552,35533.0
2021-03-30 10:20:00,106.19,106.32,106.17,106.32,24429.0,89.7468,89.8566,89.7299,89.8566,24429.0
2021-03-30 10:25:00,106.34,106.47,106.32,106.47,15614.0,89.8735,89.9834,89.8566,89.9834,15614.0
2021-03-30 10:30:00,106.47,106.77,106.43,106.69,34495.0,89.9834,90.237,89.9496,90.1694,34495.0
2021-03-30 10:35:00,106.69,106.74,106.45,106.46,27028.0,90.1694,90.2116,89.9665,89.975,27028.0
2021-03-30 10:40:00,106.44,106.54,106.38,106.51,25059.0,89.9581,90.0426,89.9074,90.0172,25059.0
2021-03-30 10:45:00,106.52,106.59,106.48,106.57,25885.0,90.0257,90.0848,89.9919,90.0679,25885.0
2021-03-30 10:50:00,106.58,106.58,106.29,106.34,43732.0,90.0764,90.0764,89.8313,89.8735,43732.0
2021-03-30 10:55:00,106.34,106.34,106.19,106.23,34841.0,89.8735,89.8735,89.7468,89.7806,34841.0
2021-03-30 11:00:00,106.23,106.52,106.23,106.48,27561.0,89.7806,90.0257,89.7806,89.9919,27561.0
2021-03-30 11:05:00,106.48,106.59,106.42,106.55,29460.0,89.9919,90.0848,89.9412,90.051,29460.0
2021-03-30 11:10:00,106.54,106.72,106.51,106.69,37402.0,90.0426,90.1947,90.0172,90.1694,37402.0
2021-03-30 11:15:00,106.68,106.72,106.65,106.7,29565.0,90.1609,90.1947,90.1355,90.1778,29565.0
2021-03-30 11:20:00,106.68,106.74,106.57,106.64,39533.0,90.1609,90.2116,90.0679,90.1271,39533.0
2021-03-30 11:25:00,106.63,106.68,106.46,106.5,34619.0,90.1186,90.1609,89.975,90.0088,34619.0
2021-03-30 11:30:00,106.46,106.49,106.35,106.43,35726.0,89.975,90.0003,89.882,89.9496,35726.0
2021-03-30 11:35:00,106.42,106.45,106.27,106.35,40369.0,89.9412,89.9665,89.8144,89.882,40369.0
2021-03-30 11:40:00,106.36,106.47,106.34,106.41,16983.0,89.8904,89.9834,89.8735,89.9327,16983.0
2021-03-30 11:45:00,106.41,106.74,106.4,106.7,111413.0,89.9327,90.2116,89.9243,90.1778,111413.0
2021-03-30 11:50:00,106.7,106.81,106.65,106.75,57928.0,90.1778,90.2708,90.1355,90.2201,57928.0
2021-03-30 11:55:00,106.75,106.76,106.63,106.69,31517.0,90.2201,90.2285,90.1186,90.1694,31517.0
2021-03-30 12:00:00,106.66,106.79,106.66,106.77,20557.0,90.144,90.2539,90.144,90.237,20557.0
2021-03-30 12:05:00,106.77,106.8,106.7,106.77,18513.0,90.237,90.2623,90.1778,90.237,18513.0
2021-03-30 12:10:00,106.77,106.81,106.71,106.78,36653.0,90.237,90.2708,90.1863,90.2454,36653.0
2021-03-30 12:15:00,106.78,106.8,106.64,106.66,24298.0,90.2454,90.2623,90.1271,90.144,24298.0
2021-03-30 12:20:00,106.66,106.76,106.63,106.76,18419.0,90.144,90.2285,90.1186,90.2285,18419.0
2021-03-30 12:25:00,106.76,106.84,106.76,106.79,58622.0,90.2285,90.2961,90.2285,90.2539,58622.0
2021-03-30 12:30:00,106.79,106.81,106.7,106.75,33425.0,90.2539,90.2708,90.1778,90.2201,33425.0
2021-03-30 12:35:00,106.75,106.84,106.69,106.83,16558.0,90.2201,90.2961,90.1694,90.2877,16558.0
2021-03-30 12:40:00,106.82,106.93,106.79,106.86,34630.0,90.2792,90.3722,90.2539,90.313,34630.0
2021-03-30 12:45:00,106.85,106.85,106.78,106.8,26349.0,90.3046,90.3046,90.2454,90.2623,26349.0
2021-03-30 12:50:00,106.79,106.83,106.75,106.79,44026.0,90.2539,90.2877,90.2201,90.2539,44026.0
2021-03-30 12:55:00,106.8,106.83,106.66,106.67,40036.0,90.2623,90.2877,90.144,90.1524,40036.0
2021-03-30 13:00:00,106.67,106.7,106.55,106.56,37157.0,90.1524,90.1778,90.051,90.0595,37157.0
2021-03-30 13:05:00,106.57,106.61,106.46,106.51,38182.0,90.0679,90.1017,89.975,90.0172,38182.0
2021-03-30 13:10:00,106.51,106.63,106.51,106.57,33745.0,90.0172,90.1186,90.0172,90.0679,33745.0
2021-03-30 13:15:00,106.58,106.6,106.49,106.57,16718.0,90.0764,90.0933,90.0003,90.0679,16718.0
2021-03-30 13:20:00,106.57,106.79,106.56,106.79,26131.0,90.0679,90.2539,90.0595,90.2539,26131.0
2021-03-30 13:25:00,106.77,106.79,106.71,106.73,11323.0,90.237,90.2539,90.1863,90.2032,11323.0
2021-03-30 13:30:00,106.71,106.79,106.59,106.66,23256.0,90.1863,90.2539,90.0848,90.144,23256.0
2021-03-30 13:35:00,106.67,106.76,106.65,106.72,22259.0,90.1524,90.2285,90.1355,90.1947,22259.0
2021-03-30 13:40:00,106.72,106.83,106.71,106.83,17764.0,90.1947,90.2877,90.1863,90.2877,17764.0
2021-03-30 13:45:00,106.84,106.89,106.82,106.89,19113.0,90.2961,90.3384,90.2792,90.3384,19113.0
2021-03-30 13:50:00,106.89,106.9,106.82,106.87,15558.0,90.3384,90.3468,90.2792,90.3215,15558.0
2021-03-30 13:55:00,106.87,106.9,106.78,106.79,19205.0,90.3215,90.3468,90.2454,90.2539,19205.0
2021-03-30 14:00:00,106.78,106.85,106.75,106.75,24316.0,90.2454,90.3046,90.2201,90.2201,24316.0
2021-03-30 14:05:00,106.76,106.92,106.75,106.88,33277.0,90.2285,90.3637,90.2201,90.3299,33277.0
2021-03-30 14:10:00,106.88,106.88,106.69,106.76,18330.0,90.3299,90.3299,90.1694,90.2285,18330.0
2021-03-30 14:15:00,106.76,106.85,106.76,106.8,15963.0,90.2285,90.3046,90.2285,90.2623,15963.0
2021-03-30 14:20:00,106.77,106.84,106.74,106.8,33654.0,90.237,90.2961,90.2116,90.2623,33654.0
2021-03-30 14:25:00,106.81,106.86,106.77,106.82,18395.0,90.2708,90.313,90.237,90.2792,18395.0
2021-03-30 14:30:00,106.82,106.85,106.79,106.83,20197.0,90.2792,90.3046,90.2539,90.2877,20197.0
2021-03-30 14:35:00,106.82,106.84,106.78,106.8,15142.0,90.2792,90.2961,90.2454,90.2623,15142.0
2021-03-30 14:40:00,106.81,106.81,106.7,106.7,23241.0,90.2708,90.2708,90.1778,90.1778,23241.0
2021-03-30 14:45:00,106.7,106.73,106.66,106.73,18147.0,90.1778,90.2032,90.144,90.2032,18147.0
2021-03-30 14:50:00,106.71,106.75,106.63,106.73,17901.0,90.1863,90.2201,90.1186,90.2032,17901.0
2021-03-30 14:55:00,106.73,106.88,106.72,106.85,24070.0,90.2032,90.3299,90.1947,90.3046,24070.0
2021-03-30 15:00:00,106.85,106.88,106.72,106.83,29515.0,90.3046,90.3299,90.1947,90.2877,29515.0
2021-03-30 15:05:00,106.83,106.86,106.79,106.81,35352.0,90.2877,90.313,90.2539,90.2708,35352.0
2021-03-30 15:10:00,106.81,106.82,106.68,106.71,37959.0,90.2708,90.2792,90.1609,90.1863,37959.0
2021-03-30 15:15:00,106.72,106.74,106.68,106.73,28361.0,90.1947,90.2116,90.1609,90.2032,28361.0
2021-03-30 15:20:00,106.73,106.81,106.72,106.81,22639.0,90.2032,90.2708,90.1947,90.2708,22639.0
2021-03-30 15:25:00,106.8,106.81,106.75,106.76,19680.0,90.2623,90.2708,90.2201,90.2285,19680.0
2021-03-30 15:30:00,106.77,106.78,106.69,106.75,52079.0,90.237,90.2454,90.1694,90.2201,52079.0
2021-03-30 15:35:00,106.74,106.82,106.63,106.66,44365.0,90.2116,90.2792,90.1186,90.144,44365.0
2021-03-30 15:40:00,106.67,106.7,106.59,106.61,51478.0,90.1524,90.1778,90.0848,90.1017,51478.0
2021-03-30 15:45:00,106.6,106.63,106.53,106.6,69590.0,90.0933,90.1186,90.0341,90.0933,69590.0
2021-03-30 15:50:00,106.58,106.62,106.46,106.58,123557.0,90.0764,90.1102,89.975,90.0764,123557.0
2021-03-30 15:55:00,106.58,106.81,106.47,106.81,464326.0,90.0764,90.2708,89.9834,90.2708,464326.0
2021-03-31 09:30:00,106.88,107.04,106.8,106.97,186267.0,90.3299,90.4652,90.2623,90.406,186267.0
2021-03-31 09:35:00,106.96,107.16,106.89,107.02,114594.0,90.3975,90.5666,90.3384,90.4483,114594.0
2021-03-31 09:40:00,107.02,107.11,106.91,106.96,89523.0,90.4483,90.5243,90.3553,90.3975,89523.0
2021-03-31 09:45:00,106.95,107.14,106.89,107.14,59543.0,90.3891,90.5497,90.3384,90.5497,59543.0
2021-03-31 09:50:00,107.14,107.46,107.11,107.46,72273.0,90.5497,90.8201,90.5243,90.8201,72273.0
2021-03-31 09:55:00,107.47,107.74,107.47,107.71,96958.0,90.8286,91.0568,90.8286,91.0314,96958.0
2021-03-31 10:00:00,107.71,108.05,107.71,107.87,94509.0,91.0314,91.3188,91.0314,91.1666,94509.0
2021-03-31 10:05:00,107.86,108.21,107.86,108.2,102789.0,91.1582,91.454,91.1582,91.4455,102789.0
2021-03-31 10:10:00,108.19,108.31,108.04,108.16,80270.0,91.4371,91.5385,91.3103,91.4117,80270.0
2021-03-31 10:15:00,108.15,108.26,108.07,108.25,77494.0,91.4033,91.4962,91.3357,91.4878,77494.0
2021-03-31 10:20:00,108.24,108.4,108.21,108.34,78869.0,91.4793,91.6146,91.454,91.5639,78869.0
2021-03-31 10:25:00,108.32,108.49,108.3,108.41,69050.0,91.5469,91.6906,91.53,91.623,69050.0
2021-03-31 10:30:00,108.43,108.51,108.34,108.49,52380.0,91.6399,91.7075,91.5639,91.6906,52380.0
2021-03-31 10:35:00,108.51,108.58,108.38,108.51,53150.0,91.7075,91.7667,91.5977,91.7075,53150.0
2021-03-31 10:40:00,108.52,108.62,108.49,108.56,70674.0,91.716,91.8005,91.6906,91.7498,70674.0
2021-03-31 10:45:00,108.57,108.75,108.52,108.74,72257.0,91.7582,91.9104,91.716,91.9019,72257.0
2021-03-31 10:50:00,108.74,108.9,108.67,108.79,59634.0,91.9019,92.0371,91.8428,91.9442,59634.0
2021-03-31 10:55:00,108.79,108.82,108.65,108.78,89714.0,91.9442,91.9695,91.8258,91.9357,89714.0
2021-03-31 11:00:00,108.78,108.8,108.54,108.54,81793.0,91.9357,91.9526,91.7329,91.7329,81793.0
2021-03-31 11:05:00,108.53,108.54,108.15,108.2,90756.0,91.7244,91.7329,91.4033,91.4455,90756.0
2021-03-31 11:10:00,108.21,108.25,108.01,108.04,56287.0,91.454,91.4878,91.285,91.3103,56287.0
2021-03-31 11:15:00,108.04,108.2,108.02,108.07,43949.0,91.3103,91.4455,91.2934,91.3357,43949.0
2021-03-31 11:20:00,108.06,108.08,107.86,107.87,61005.0,91.3272,91.3441,91.1582,91.1666,61005.0
2021-03-31 11:25:00,107.87,108.04,107.86,107.98,36054.0,91.1666,91.3103,91.1582,91.2596,36054.0
2021-03-31 11:30:00,107.97,108.18,107.97,108.15,32991.0,91.2511,91.4286,91.2511,91.4033,32991.0
2021-03-31 11:35:00,108.17,108.33,108.14,108.31,39335.0,91.4202,91.5554,91.3948,91.5385,39335.0
2021-03-31 11:40:00,108.31,108.49,108.3,108.43,31586.0,91.5385,91.6906,91.53,91.6399,31586.0
2021-03-31 11:45:00,108.44,108.59,108.41,108.55,38221.0,91.6484,91.7751,91.623,91.7413,38221.0
2021-03-31 11:50:00,108.59,108.62,108.27,108.28,34376.0,91.7751,91.8005,91.5047,91.5131,34376.0
2021-03-31 11:55:00,108.27,108.29,108.06,108.12,41983.0,91.5047,91.5216,91.3272,91.3779,41983.0
2021-03-31 12:00:00,108.12,108.32,108.11,108.23,46133.0,91.3779,91.5469,91.3695,91.4709,46133.0
2021-03-31 12:05:00,108.23,108.36,108.23,108.31,26080.0,91.4709,91.5808,91.4709,91.5385,26080.0
2021-03-31 12:10:00,108.31,108.36,108.24,108.33,31981.0,91.5385,91.5808,91.4793,91.5554,31981.0
2021-03-31 12:15:00,108.33,108.51,108.25,108.51,52251.0,91.5554,91.7075,91.4878,91.7075,52251.0
2021-03-31 12:20:00,108.5,108.57,108.49,108.51,58009.0,91.6991,91.7582,91.6906,91.7075,58009.0
2021-03-31 12:25:00,108.52,108.64,108.51,108.54,33300.0,91.716,91.8174,91.7075,91.7329,33300.0
2021-03-31 12:30:00,108.55,108.55,108.5,108.52,44495.0,91.7413,91.7413,91.6991,91.716,44495.0
2021-03-31 12:35:00,108.52,108.6,108.5,108.52,41912.0,91.716,91.7836,91.6991,91.716,41912.0
2021-03-31 12:40:00,108.53,108.6,108.5,108.58,37324.0,91.7244,91.7836,91.6991,91.7667,37324.0
2021-03-31 12:45:00,108.58,108.58,108.5,108.55,27883.0,91.7667,91.7667,91.6991,91.7413,27883.0
2021-03-31 12:50:00,108.55,108.62,108.51,108.54,37729.0,91.7413,91.8005,91.7075,91.7329,37729.0
2021-03-31 12:55:00,108.54,108.69,108.5,108.64,59259.0,91.7329,91.8597,91.6991,91.8174,59259.0
2021-03-31 13:00:00,108.64,108.72,108.58,108.67,41113.0,91.8174,91.885,91.7667,91.8428,41113.0
2021-03-31 13:05:00,108.67,108.74,108.65,108.73,21367.0,91.8428,91.9019,91.8258,91.8935,21367.0
2021-03-31 13:10:00,108.74,108.83,108.73,108.76,37764.0,91.9019,91.978,91.8935,91.9188,37764.0
2021-03-31 13:15:00,108.78,108.79,108.67,108.76,33044.0,91.9357,91.9442,91.8428,91.9188,33044.0
2021-03-31 13:20:00,108.76,108.77,108.68,108.74,32237.0,91.9188,91.9273,91.8512,91.9019,32237.0
2021-03-31 13:25:00,108.76,108.85,108.72,108.82,102952.0,91.9188,91.9949,91.885,91.9695,102952.0
2021-03-31 13:30:00,108.81,109.01,108.81,108.95,255668.0,91.9611,92.1301,91.9611,92.0794,255668.0
2021-03-31 13:35:00,108.95,108.98,108.55,108.61,90317.0,92.0794,92.1048,91.7413,91.792,90317.0
2021-03-31 13:40:00,108.62,108.87,108.6,108.86,92505.0,91.8005,92.0118,91.7836,92.0033,92505.0
2021-03-31 13:45:00,108.86,108.87,108.66,108.77,93776.0,92.0033,92.0118,91.8343,91.9273,93776.0
2021-03-31 13:50:00,108.78,108.93,108.75,108.91,37394.0,91.9357,92.0625,91.9104,92.0456,37394.0
2021-03-31 13:55:00,108.91,108.92,108.82,108.91,32955.0,92.0456,92.054,91.9695,92.0456,32955.0
2021-03-31 14:00:00,108.91,108.99,108.75,108.98,54453.0,92.0456,92.1132,91.9104,92.1048,54453.0
2021-03-31 14:05:00,108.98,109.09,108.92,109.08,61876.0,92.1048,92.1977,92.054,92.1893,61876.0
2021-03-31 14:10:00,109.07,109.18,109.03,109.03,53730.0,92.1808,92.2738,92.147,92.147,53730.0
2021-03-31 14:15:00,109.03,109.03,108.94,109.01,51632.0,92.147,92.147,92.0709,92.1301,51632.0
2021-03-31 14:20:00,108.98,109.09,108.95,109.07,56130.0,92.1048,92.1977,92.0794,92.1808,56130.0
2021-03-31 14:25:00,109.07,109.09,108.84,108.91,66744.0,92.1808,92.1977,91.9864,92.0456,66744.0
2021-03-31 14:30:00,108.91,108.98,108.76,108.77,66820.0,92.0456,92.1048,91.9188,91.9273,66820.0
2021-03-31 14:35:00,108.77,108.79,108.6,108.61,49262.0,91.9273,91.9442,91.7836,91.792,49262.0
2021-03-31 14:40:00,108.61,108.71,108.54,108.57,85115.0,91.792,91.8766,91.7329,91.7582,85115.0
2021-03-31 14:45:00,108.58,108.67,108.54,108.61,92613.0,91.7667,91.8428,91.7329,91.792,92613.0
2021-03-31 14:50:00,108.61,108.75,108.6,108.71,57592.0,91.792,91.9104,91.7836,91.8766,57592.0
2021-03-31 14:55:00,108.72,108.78,108.6,108.66,49674.0,91.885,91.9357,91.7836,91.8343,49674.0
2021-03-31 15:00:00,108.64,108.72,108.54,108.66,69674.0,91.8174,91.885,91.7329,91.8343,69674.0
2021-03-31 15:05:00,108.64,108.7,108.54,108.6,33157.0,91.8174,91.8681,91.7329,91.7836,33157.0
2021-03-31 15:10:00,108.62,108.67,108.52,108.6,44062.0,91.8005,91.8428,91.716,91.7836,44062.0
2021-03-31 15:15:00,108.6,108.7,108.46,108.5,54286.0,91.7836,91.8681,91.6653,91.6991,54286.0
2021-03-31 15:20:00,108.49,108.65,108.47,108.55,55074.0,91.6906,91.8258,91.6737,91.7413,55074.0
2021-03-31 15:25:00,108.53,108.61,108.48,108.53,53229.0,91.7244,91.792,91.6822,91.7244,53229.0
2021-03-31 15:30:00,108.53,108.66,108.47,108.49,63692.0,91.7244,91.8343,91.6737,91.6906,63692.0
2021-03-31 15:35:00,108.48,108.49,108.34,108.34,69616.0,91.6822,91.6906,91.5639,91.5639,69616.0
2021-03-31 15:40:00,108.34,108.44,108.27,108.43,114223.0,91.5639,91.6484,91.5047,91.6399,114223.0
2021-03-31 15:45:00,108.44,108.59,108.39,108.49,121015.0,91.6484,91.7751,91.6061,91.6906,121015.0
2021-03-31 15:50:00,108.49,108.75,108.38,108.69,171503.0,91.6906,91.9104,91.5977,91.8597,171503.0
2021-03-31 15:55:00,108.7,108.73,108.16,108.22,797389.0,91.8681,91.8935,91.4117,91.4624,797389.0
2021-04-01 09:30:00,108.92,108.92,108.33,108.36,233445.0,92.054,92.054,91.5554,91.5808,233445.0
2021-04-01 09:35:00,108.33,108.49,107.46,107.47,93402.0,91.5554,91.6906,90.8201,90.8286,93402.0
2021-04-01 09:40:00,107.45,107.92,107.32,107.51,87240.0,90.8117,91.2089,90.7018,90.8624,87240.0
2021-04-01 09:45:00,107.51,107.96,107.51,107.79,68457.0,90.8624,91.2427,90.8624,91.099,68457.0
2021-04-01 09:50:00,107.81,107.92,107.68,107.76,63426.0,91.1159,91.2089,91.0061,91.0737,63426.0
2021-04-01 09:55:00,107.75,107.84,107.59,107.83,45776.0,91.0652,91.1413,90.93,91.1328,45776.0
2021-04-01 10:00:00,107.83,108.14,107.82,108.05,58709.0,91.1328,91.3948,91.1244,91.3188,58709.0
2021-04-01 10:05:00,108.06,108.22,108.0,108.19,43812.0,91.3272,91.4624,91.2765,91.4371,43812.0
2021-04-01 10:10:00,108.18,108.18,108.0,108.12,37937.0,91.4286,91.4286,91.2765,91.3779,37937.0
2021-04-01 10:15:00,108.13,108.39,108.13,108.15,42222.0,91.3864,91.6061,91.3864,91.4033,42222.0
2021-04-01 10:20:00,108.15,108.15,108.0,108.03,72437.0,91.4033,91.4033,91.2765,91.3019,72437.0
2021-04-01 10:25:00,108.05,108.11,108.0,108.08,43624.0,91.3188,91.3695,91.2765,91.3441,43624.0
2021-04-01 10:30:00,108.07,108.14,108.0,108.13,24389.0,91.3357,91.3948,91.2765,91.3864,24389.0
2021-04-01 10:35:00,108.13,108.13,108.04,108.12,37961.0,91.3864,91.3864,91.3103,91.3779,37961.0
2021-04-01 10:40:00,108.13,108.18,108.08,108.15,19087.0,91.3864,91.4286,91.3441,91.4033,19087.0
2021-04-01 10:45:00,108.16,108.16,108.02,108.05,22461.0,91.4117,91.4117,91.2934,91.3188,22461.0
2021-04-01 10:50:00,108.07,108.24,108.06,108.1,19362.0,91.3357,91.4793,91.3272,91.361,19362.0
2021-04-01 10:55:00,108.1,108.28,108.1,108.28,25591.0,91.361,91.5131,91.361,91.5131,25591.0
2021-04-01 11:00:00,108.29,108.36,108.21,108.35,22973.0,91.5216,91.5808,91.454,91.5723,22973.0
2021-04-01 11:05:00,108.35,108.58,108.33,108.56,34523.0,91.5723,91.7667,91.5554,91.7498,34523.0
2021-04-01 11:10:00,108.57,108.6,108.46,108.52,25681.0,91.7582,91.7836,91.6653,91.716,25681.0
2021-04-01 11:15:00,108.54,108.56,108.37,108.45,24921.0,91.7329,91.7498,91.5892,91.6568,24921.0
2021-04-01 11:20:00,108.46,108.7,108.43,108.67,36661.0,91.6653,91.8681,91.6399,91.8428,36661.0
2021-04-01 11:25:00,108.68,108.7,108.62,108.64,32472.0,91.8512,91.8681,91.8005,91.8174,32472.0
2021-04-01 11:30:00,108.65,108.7,108.53,108.54,25527.0,91.8258,91.8681,91.7244,91.7329,25527.0
2021-04-01 11:35:00,108.55,108.71,108.47,108.71,49438.0,91.7413,91.8766,91.6737,91.8766,49438.0
2021-04-01 11:40:00,108.72,108.87,108.72,108.79,68561.0,91.885,92.0118,91.885,91.9442,68561.0
2021-04-01 11:45:00,108.79,108.98,108.77,108.94,51989.0,91.9442,92.1048,91.9273,92.0709,51989.0
2021-04-01 11:50:00,108.95,108.98,108.91,108.92,49158.0,92.0794,92.1048,92.0456,92.054,49158.0
2021-04-01 11:55:00,108.92,108.99,108.87,108.88,52591.0,92.054,92.1132,92.0118,92.0202,52591.0
2021-04-01 12:00:00,108.9,108.95,108.66,108.68,108604.0,92.0371,92.0794,91.8343,91.8512,108604.0
2021-04-01 12:05:00,108.68,108.7,108.56,108.59,27736.0,91.8512,91.8681,91.7498,91.7751,27736.0
2021-04-01 12:10:00,108.59,108.59,108.42,108.42,25926.0,91.7751,91.7751,91.6315,91.6315,25926.0
2021-04-01 12:15:00,108.43,108.49,108.38,108.48,17227.0,91.6399,91.6906,91.5977,91.6822,17227.0
2021-04-01 12:20:00,108.49,108.49,108.43,108.43,33281.0,91.6906,91.6906,91.6399,91.6399,33281.0
2021-04-01 12:25:00,108.46,108.5,108.42,108.47,116347.0,91.6653,91.6991,91.6315,91.6737,116347.0
2021-04-01 12:30:00,108.45,108.49,108.42,108.46,12074.0,91.6568,91.6906,91.6315,91.6653,12074.0
2021-04-01 12:35:00,108.48,108.5,108.45,108.48,11603.0,91.6822,91.6991,91.6568,91.6822,11603.0
2021-04-01 12:40:00,108.48,108.55,108.46,108.5,54647.0,91.6822,91.7413,91.6653,91.6991,54647.0
2021-04-01 12:45:00,108.51,108.68,108.5,108.67,21914.0,91.7075,91.8512,91.6991,91.8428,21914.0
2021-04-01 12:50:00,108.65,108.72,108.6,108.6,53993.0,91.8258,91.885,91.7836,91.7836,53993.0
2021-04-01 12:55:00,108.59,108.6,108.38,108.41,57969.0,91.7751,91.7836,91.5977,91.623,57969.0
2021-04-01 13:00:00,108.41,108.44,108.36,108.4,20988.0,91.623,91.6484,91.5808,91.6146,20988.0
2021-04-01 13:05:00,108.39,108.41,108.32,108.34,14349.0,91.6061,91.623,91.5469,91.5639,14349.0
2021-04-01 13:10:00,108.34,108.35,108.25,108.27,24959.0,91.5639,91.5723,91.4878,91.5047,24959.0
2021-04-01 13:15:00,108.28,108.31,108.24,108.29,26196.0,91.5131,91.5385,91.4793,91.5216,26196.0
2021-04-01 13:20:00,108.3,108.39,108.29,108.38,21122.0,91.53,91.6061,91.5216,91.5977,21122.0
2021-04-01 13:25:00,108.34,108.4,108.31,108.35,26627.0,91.5639,91.6146,91.5385,91.5723,26627.0
2021-04-01 13:30:00,108.36,108.5,108.35,108.45,24316.0,91.5808,91.6991,91.5723,91.6568,24316.0
2021-04-01 13:35:00,108.43,108.61,108.41,108.6,38460.0,91.6399,91.792,91.623,91.7836,38460.0
2021-04-01 13:40:00,108.61,108.71,108.57,108.66,36116.0,91.792,91.8766,91.7582,91.8343,36116.0
2021-04-01 13:45:00,108.63,108.72,108.62,108.7,25902.0,91.8089,91.885,91.8005,91.8681,25902.0
2021-04-01 13:50:00,108.7,108.72,108.63,108.65,32781.0,91.8681,91.885,91.8089,91.8258,32781.0
2021-04-01 13:55:00,108.65,108.78,108.64,108.75,32237.0,91.8258,91.9357,91.8174,91.9104,32237.0
2021-04-01 14:00:00,108.75,108.82,108.74,108.82,48518.0,91.9104,91.9695,91.9019,91.9695,48518.0
2021-04-01 14:05:00,108.81,108.83,108.62,108.67,27127.0,91.9611,91.978,91.8005,91.8428,27127.0
2021-04-01 14:10:00,108.67,108.75,108.61,108.63,26884.0,91.8428,91.9104,91.792,91.8089,26884.0
2021-04-01 14:15:00,108.63,108.68,108.53,108.54,11567.0,91.8089,91.8512,91.7244,91.7329,11567.0
2021-04-01 14:20:00,108.52,108.62,108.52,108.62,22470.0,91.716,91.8005,91.716,91.8005,22470.0
2021-04-01 14:25:00,108.61,108.62,108.52,108.53,22033.0,91.792,91.8005,91.716,91.7244,22033.0
2021-04-01 14:30:00,108.53,108.53,108.37,108.4,20069.0,91.7244,91.7244,91.5892,91.6146,20069.0
2021-04-01 14:35:00,108.41,108.51,108.39,108.49,13002.0,91.623,91.7075,91.6061,91.6906,13002.0
2021-04-01 14:40:00,108.48,108.49,108.35,108.37,16438.0,91.6822,91.6906,91.5723,91.5892,16438.0
2021-04-01 14:45:00,108.37,108.37,108.28,108.33,13645.0,91.5892,91.5892,91.5131,91.5554,13645.0
2021-04-01 14:50:00,108.32,108.39,108.32,108.37,19083.0,91.5469,91.6061,91.5469,91.5892,19083.0
2021-04-01 14:55:00,108.37,108.39,108.31,108.34,21627.0,91.5892,91.6061,91.5385,91.5639,21627.0
2021-04-01 15:00:00,108.36,108.37,108.23,108.29,26568.0,91.5808,91.5892,91.4709,91.5216,26568.0
2021-04-01 15:05:00,108.28,108.31,108.25,108.29,17477.0,91.5131,91.5385,91.4878,91.5216,17477.0
2021-04-01 15:10:00,108.29,108.3,108.2,108.28,35593.0,91.5216,91.53,91.4455,91.5131,35593.0
2021-04-01 15:15:00,108.27,108.29,108.19,108.27,33125.0,91.5047,91.5216,91.4371,91.5047,33125.0
2021-04-01 15:20:00,108.28,108.38,108.25,108.36,39427.0,91.5131,91.5977,91.4878,91.5808,39427.0
2021-04-01 15:25:00,108.37,108.43,108.33,108.39,34069.0,91.5892,91.6399,91.5554,91.6061,34069.0
2021-04-01 15:30:00,108.4,108.45,108.38,108.43,24894.0,91.6146,91.6568,91.5977,91.6399,24894.0
2021-04-01 15:35:00,108.42,108.45,108.23,108.27,56255.0,91.6315,91.6568,91.4709,91.5047,56255.0
2021-04-01 15:40:00,108.27,108.32,108.26,108.28,46551.0,91.5047,91.5469,91.4962,91.5131,46551.0
2021-04-01 15:45:00,108.29,108.48,108.28,108.48,55581.0,91.5216,91.6822,91.5131,91.6822,55581.0
2021-04-01 15:50:00,108.48,108.5,108.37,108.48,100491.0,91.6822,91.6991,91.5892,91.6822,100491.0
2021-04-01 15:55:00,108.48,108.6,108.44,108.52,179686.0,91.6822,91.7836,91.6484,91.716,179686.0
2021-04-05 09:30:00,109.08,109.08,108.37,108.49,183553.0,92.1893,92.1893,91.5892,91.6906,183553.0
2021-04-05 09:35:00,108.49,108.52,107.98,108.07,159946.0,91.6906,91.716,91.2596,91.3357,159946.0
2021-04-05 09:40:00,108.06,108.31,107.98,108.07,97347.0,91.3272,91.5385,91.2596,91.3357,97347.0
2021-04-05 09:45:00,108.12,108.2,107.96,107.97,150331.0,91.3779,91.4455,91.2427,91.2511,150331.0
2021-04-05 09:50:00,107.96,108.07,107.79,108.01,125627.0,91.2427,91.3357,91.099,91.285,125627.0
2021-04-05 09:55:00,108.0,108.48,107.99,108.37,74348.0,91.2765,91.6822,91.268,91.5892,74348.0
2021-04-05 10:00:00,108.38,108.39,108.15,108.26,50711.0,91.5977,91.6061,91.4033,91.4962,50711.0
2021-04-05 10:05:00,108.27,108.6,108.23,108.57,42391.0,91.5047,91.7836,91.4709,91.7582,42391.0
2021-04-05 10:10:00,108.59,108.77,108.55,108.75,64284.0,91.7751,91.9273,91.7413,91.9104,64284.0
2021-04-05 10:15:00,108.76,108.85,108.53,108.57,67436.0,91.9188,91.9949,91.7244,91.7582,67436.0
2021-04-05 10:20:00,108.57,108.72,108.4,108.52,43351.0,91.7582,91.885,91.6146,91.716,43351.0
2021-04-05 10:25:00,108.51,108.55,108.17,108.17,36730.0,91.7075,91.7413,91.4202,91.4202,36730.0
2021-04-05 10:30:00,108.18,108.19,107.98,108.1,48377.0,91.4286,91.4371,91.2596,91.361,48377.0
2021-04-05 10:35:00,108.11,108.21,108.05,108.12,30635.0,91.3695,91.454,91.3188,91.3779,30635.0
2021-04-05 10:40:00,108.13,108.43,108.13,108.41,36051.0,91.3864,91.6399,91.3864,91.623,36051.0
2021-04-05 10:45:00,108.39,108.5,108.37,108.46,19872.0,91.6061,91.6991,91.5892,91.6653,19872.0
2021-04-05 10:50:00,108.47,108.58,108.41,108.43,21531.0,91.6737,91.7667,91.623,91.6399,21531.0
2021-04-05 10:55:00,108.44,108.48,108.27,108.32,26683.0,91.6484,91.6822,91.5047,91.5469,26683.0
2021-04-05 11:00:00,108.31,108.42,108.25,108.25,33691.0,91.5385,91.6315,91.4878,91.4878,33691.0
2021-04-05 11:05:00,108.26,108.31,108.21,108.28,28753.0,91.4962,91.5385,91.454,91.5131,28753.0
2021-04-05 11:10:00,108.29,108.44,108.28,108.4,23371.0,91.5216,91.6484,91.5131,91.6146,23371.0
2021-04-05 11:15:00,108.38,108.42,108.32,108.41,24121.0,91.5977,91.6315,91.5469,91.623,24121.0
2021-04-05 11:20:00,108.41,108.43,108.35,108.36,22085.0,91.623,91.6399,91.5723,91.5808,22085.0
2021-04-05 11:25:00,108.37,108.38,108.27,108.28,17823.0,91.5892,91.5977,91.5047,91.5131,17823.0
2021-04-05 11:30:00,108.28,108.32,108.26,108.29,27075.0,91.5131,91.5469,91.4962,91.5216,27075.0
2021-04-05 11:35:00,108.28,108.5,108.28,108.39,31442.0,91.5131,91.6991,91.5131,91.6061,31442.0
2021-04-05 11:40:00,108.4,108.53,108.31,108.32,67090.0,91.6146,91.7244,91.5385,91.5469,67090.0
2021-04-05 11:45:00,108.34,108.36,108.08,108.14,114462.0,91.5639,91.5808,91.3441,91.3948,114462.0
2021-04-05 11:50:00,108.14,108.18,107.97,108.0,73642.0,91.3948,91.4286,91.2511,91.2765,73642.0
2021-04-05 11:55:00,107.99,108.02,107.88,107.91,77454.0,91.268,91.2934,91.1751,91.2004,77454.0
2021-04-05 12:00:00,107.9,107.95,107.82,107.86,70210.0,91.192,91.2342,91.1244,91.1582,70210.0
2021-04-05 12:05:00,107.85,107.86,107.67,107.73,59022.0,91.1497,91.1582,90.9976,91.0483,59022.0
2021-04-05 12:10:00,107.73,107.75,107.59,107.68,40508.0,91.0483,91.0652,90.93,91.0061,40508.0
2021-04-05 12:15:00,107.69,107.74,107.62,107.62,44717.0,91.0145,91.0568,90.9553,90.9553,44717.0
2021-04-05 12:20:00,107.62,107.7,107.58,107.6,39458.0,90.9553,91.023,90.9215,90.9384,39458.0
2021-04-05 12:25:00,107.59,107.64,107.53,107.57,26745.0,90.93,90.9722,90.8793,90.9131,26745.0
2021-04-05 12:30:00,107.56,107.79,107.53,107.79,45630.0,90.9046,91.099,90.8793,91.099,45630.0
2021-04-05 12:35:00,107.79,107.84,107.56,107.58,68061.0,91.099,91.1413,90.9046,90.9215,68061.0
2021-04-05 12:40:00,107.58,107.59,107.11,107.11,144787.0,90.9215,90.93,90.5243,90.5243,144787.0
2021-04-05 12:45:00,107.12,107.14,106.97,107.0,124580.0,90.5328,90.5497,90.406,90.4313,124580.0
2021-04-05 12:50:00,106.99,107.01,106.76,106.78,50513.0,90.4229,90.4398,90.2285,90.2454,50513.0
2021-04-05 12:55:00,106.78,106.79,106.59,106.62,126346.0,90.2454,90.2539,90.0848,90.1102,126346.0
2021-04-05 13:00:00,106.62,106.66,106.55,106.55,57029.0,90.1102,90.144,90.051,90.051,57029.0
2021-04-05 13:05:00,106.54,106.55,106.38,106.44,99600.0,90.0426,90.051,89.9074,89.9581,99600.0
2021-04-05 13:10:00,106.44,106.44,106.23,106.23,128303.0,89.9581,89.9581,89.7806,89.7806,128303.0
2021-04-05 13:15:00,106.23,106.54,106.22,106.52,93393.0,89.7806,90.0426,89.7721,90.0257,93393.0
2021-04-05 13:20:00,106.53,106.59,106.43,106.58,56009.0,90.0341,90.0848,89.9496,90.0764,56009.0
2021-04-05 13:25:00,106.57,106.77,106.48,106.75,84302.0,90.0679,90.237,89.9919,90.2201,84302.0
2021-04-05 13:30:00,106.73,106.77,106.66,106.72,56883.0,90.2032,90.237,90.144,90.1947,56883.0
2021-04-05 13:35:00,106.73,106.76,106.63,106.7,54716.0,90.2032,90.2285,90.1186,90.1778,54716.0
2021-04-05 13:40:00,106.69,106.69,106.49,106.49,45894.0,90.1694,90.1694,90.0003,90.0003,45894.0
2021-04-05 13:45:00,106.48,106.48,106.22,106.24,73882.0,89.9919,89.9919,89.7721,89.789,73882.0
2021-04-05 13:50:00,106.23,106.25,106.01,106.07,109054.0,89.7806,89.7975,89.5946,89.6454,109054.0
2021-04-05 13:55:00,106.06,106.17,106.01,106.08,99560.0,89.6369,89.7299,89.5946,89.6538,99560.0
2021-04-05 14:00:00,106.08,106.25,106.07,106.13,114274.0,89.6538,89.7975,89.6454,89.6961,114274.0
2021-04-05 14:05:00,106.12,106.17,106.06,106.07,47613.0,89.6876,89.7299,89.6369,89.6454,47613.0
2021-04-05 14:10:00,106.07,106.12,106.06,106.08,65959.0,89.6454,89.6876,89.6369,89.6538,65959.0
2021-04-05 14:15:00,106.09,106.13,106.06,106.09,51606.0,89.6623,89.6961,89.6369,89.6623,51606.0
2021-04-05 14:20:00,106.09,106.11,105.96,105.97,108754.0,89.6623,89.6792,89.5524,89.5608,108754.0
2021-04-05 14:25:00,105.97,106.04,105.88,105.89,74344.0,89.5608,89.62,89.4848,89.4932,74344.0
2021-04-05 14:30:00,105.89,105.93,105.8,105.81,62726.0,89.4932,89.527,89.4172,89.4256,62726.0
2021-04-05 14:35:00,105.8,105.82,105.7,105.71,73634.0,89.4172,89.4341,89.3326,89.3411,73634.0
2021-04-05 14:40:00,105.7,105.71,105.61,105.64,98100.0,89.3326,89.3411,89.2566,89.2819,98100.0
2021-04-05 14:45:00,105.64,105.64,105.5,105.52,81267.0,89.2819,89.2819,89.1636,89.1805,81267.0
2021-04-05 14:50:00,105.52,105.61,105.48,105.55,160075.0,89.1805,89.2566,89.1467,89.2059,160075.0
2021-04-05 14:55:00,105.54,105.59,105.52,105.54,50858.0,89.1974,89.2397,89.1805,89.1974,50858.0
2021-04-05 15:00:00,105.55,105.57,105.41,105.43,71794.0,89.2059,89.2228,89.0876,89.1045,71794.0
2021-04-05 15:05:00,105.42,105.52,105.4,105.52,41833.0,89.096,89.1805,89.0791,89.1805,41833.0
2021-04-05 15:10:00,105.52,105.71,105.52,105.65,79314.0,89.1805,89.3411,89.1805,89.2904,79314.0
2021-04-05 15:15:00,105.64,105.96,105.64,105.96,106533.0,89.2819,89.5524,89.2819,89.5524,106533.0
2021-04-05 15:20:00,105.97,106.07,105.95,106.06,118264.0,89.5608,89.6454,89.5439,89.6369,118264.0
2021-04-05 15:25:00,106.06,106.13,106.0,106.04,144940.0,89.6369,89.6961,89.5862,89.62,144940.0
2021-04-05 15:30:00,106.04,106.05,105.94,106.03,126992.0,89.62,89.6285,89.5355,89.6115,126992.0
2021-04-05 15:35:00,106.03,106.2,106.0,106.12,153949.0,89.6115,89.7552,89.5862,89.6876,153949.0
2021-04-05 15:40:00,106.12,106.34,106.1,106.32,148392.0,89.6876,89.8735,89.6707,89.8566,148392.0
2021-04-05 15:45:00,106.32,106.44,106.26,106.32,137386.0,89.8566,89.9581,89.8059,89.8566,137386.0
2021-04-05 15:50:00,106.31,106.38,106.22,106.36,189600.0,89.8482,89.9074,89.7721,89.8904,189600.0
2021-04-05 15:55:00,106.37,106.42,106.13,106.14,444304.0,89.8989,89.9412,89.6961,89.7045,444304.0
2021-04-06 09:30:00,105.85,106.25,105.26,105.64,238588.0,89.4594,89.7975,88.9608,89.2819,238588.0
2021-04-06 09:35:00,105.62,105.77,105.35,105.53,82422.0,89.265,89.3918,89.0368,89.189,82422.0
2021-04-06 09:40:00,105.53,105.69,105.46,105.6,69470.0,89.189,89.3242,89.1298,89.2481,69470.0
2021-04-06 09:45:00,105.59,105.85,105.58,105.83,67676.0,89.2397,89.4594,89.2312,89.4425,67676.0
2021-04-06 09:50:00,105.83,105.97,105.79,105.87,88045.0,89.4425,89.5608,89.4087,89.4763,88045.0
2021-04-06 09:55:00,105.88,105.97,105.7,105.71,71510.0,89.4848,89.5608,89.3326,89.3411,71510.0
2021-04-06 10:00:00,105.71,105.75,105.56,105.6,58716.0,89.3411,89.3749,89.2143,89.2481,58716.0
2021-04-06 10:05:00,105.6,105.69,105.5,105.52,68884.0,89.2481,89.3242,89.1636,89.1805,68884.0
2021-04-06 10:10:00,105.52,105.56,105.32,105.51,111611.0,89.1805,89.2143,89.0115,89.1721,111611.0
2021-04-06 10:15:00,105.51,105.6,105.4,105.42,69352.0,89.1721,89.2481,89.0791,89.096,69352.0
2021-04-06 10:20:00,105.44,105.71,105.42,105.66,75253.0,89.1129,89.3411,89.096,89.2988,75253.0
2021-04-06 10:25:00,105.65,105.87,105.64,105.78,39334.0,89.2904,89.4763,89.2819,89.4003,39334.0
2021-04-06 10:30:00,105.78,105.9,105.66,105.86,70791.0,89.4003,89.5017,89.2988,89.4679,70791.0
2021-04-06 10:35:00,105.87,106.11,105.82,106.11,32581.0,89.4763,89.6792,89.4341,89.6792,32581.0
2021-04-06 10:40:00,106.11,106.28,106.1,106.24,59490.0,89.6792,89.8228,89.6707,89.789,59490.0
2021-04-06 10:45:00,106.24,106.26,106.04,106.04,65869.0,89.789,89.8059,89.62,89.62,65869.0
2021-04-06 10:50:00,106.04,106.15,106.03,106.09,43550.0,89.62,89.713,89.6115,89.6623,43550.0
2021-04-06 10:55:00,106.09,106.09,105.91,105.97,35656.0,89.6623,89.6623,89.5101,89.5608,35656.0
2021-04-06 11:00:00,105.97,106.04,105.9,105.95,27704.0,89.5608,89.62,89.5017,89.5439,27704.0
2021-04-06 11:05:00,105.96,105.97,105.88,105.97,36305.0,89.5524,89.5608,89.4848,89.5608,36305.0
2021-04-06 11:10:00,105.99,106.23,105.98,106.16,31691.0,89.5777,89.7806,89.5693,89.7214,31691.0
2021-04-06 11:15:00,106.14,106.17,105.97,106.0,52194.0,89.7045,89.7299,89.5608,89.5862,52194.0
2021-04-06 11:20:00,106.0,106.01,105.83,105.87,52018.0,89.5862,89.5946,89.4425,89.4763,52018.0
2021-04-06 11:25:00,105.87,105.91,105.81,105.85,62101.0,89.4763,89.5101,89.4256,89.4594,62101.0
2021-04-06 11:30:00,105.85,105.96,105.81,105.92,31265.0,89.4594,89.5524,89.4256,89.5186,31265.0
2021-04-06 11:35:00,105.92,105.96,105.88,105.88,30209.0,89.5186,89.5524,89.4848,89.4848,30209.0
2021-04-06 11:40:00,105.89,105.98,105.87,105.95,41879.0,89.4932,89.5693,89.4763,89.5439,41879.0
2021-04-06 11:45:00,105.94,105.99,105.91,105.96,167226.0,89.5355,89.5777,89.5101,89.5524,167226.0
2021-04-06 11:50:00,105.97,106.1,105.95,106.08,34780.0,89.5608,89.6707,89.5439,89.6538,34780.0
2021-04-06 11:55:00,106.07,106.19,106.06,106.12,43719.0,89.6454,89.7468,89.6369,89.6876,43719.0
2021-04-06 12:00:00,106.12,106.13,105.99,106.0,46094.0,89.6876,89.6961,89.5777,89.5862,46094.0
2021-04-06 12:05:00,106.01,106.04,105.96,105.98,31378.0,89.5946,89.62,89.5524,89.5693,31378.0
2021-04-06 12:10:00,105.98,106.03,105.96,105.99,25544.0,89.5693,89.6115,89.5524,89.5777,25544.0
2021-04-06 12:15:00,106.0,106.01,105.9,105.91,28933.0,89.5862,89.5946,89.5017,89.5101,28933.0
2021-04-06 12:20:00,105.91,105.91,105.76,105.81,42865.0,89.5101,89.5101,89.3834,89.4256,42865.0
2021-04-06 12:25:00,105.81,105.82,105.73,105.73,62452.0,89.4256,89.4341,89.358,89.358,62452.0
2021-04-06 12:30:00,105.74,105.94,105.74,105.94,45591.0,89.3665,89.5355,89.3665,89.5355,45591.0
2021-04-06 12:35:00,105.94,105.99,105.87,105.88,35519.0,89.5355,89.5777,89.4763,89.4848,35519.0
2021-04-06 12:40:00,105.88,106.04,105.87,106.0,35276.0,89.4848,89.62,89.4763,89.5862,35276.0
2021-04-06 12:45:00,106.0,106.04,105.93,106.03,30146.0,89.5862,89.62,89.527,89.6115,30146.0
2021-04-06 12:50:00,106.03,106.16,106.03,106.09,61294.0,89.6115,89.7214,89.6115,89.6623,61294.0
2021-04-06 12:55:00,106.09,106.09,105.89,105.91,28346.0,89.6623,89.6623,89.4932,89.5101,28346.0
2021-04-06 13:00:00,105.91,105.91,105.77,105.77,29304.0,89.5101,89.5101,89.3918,89.3918,29304.0
2021-04-06 13:05:00,105.78,105.83,105.77,105.79,27871.0,89.4003,89.4425,89.3918,89.4087,27871.0
2021-04-06 13:10:00,105.8,105.82,105.65,105.66,39138.0,89.4172,89.4341,89.2904,89.2988,39138.0
2021-04-06 13:15:00,105.65,105.66,105.56,105.57,36642.0,89.2904,89.2988,89.2143,89.2228,36642.0
2021-04-06 13:20:00,105.57,105.61,105.51,105.51,26553.0,89.2228,89.2566,89.1721,89.1721,26553.0
2021-04-06 13:25:00,105.52,105.56,105.49,105.55,53783.0,89.1805,89.2143,89.1552,89.2059,53783.0
2021-04-06 13:30:00,105.55,105.59,105.51,105.55,29371.0,89.2059,89.2397,89.1721,89.2059,29371.0
2021-04-06 13:35:00,105.54,105.64,105.53,105.64,29801.0,89.1974,89.2819,89.189,89.2819,29801.0
2021-04-06 13:40:00,105.64,105.64,105.57,105.59,32552.0,89.2819,89.2819,89.2228,89.2397,32552.0
2021-04-06 13:45:00,105.59,105.64,105.55,105.61,19934.0,89.2397,89.2819,89.2059,89.2566,19934.0
2021-04-06 13:50:00,105.61,105.73,105.61,105.7,35679.0,89.2566,89.358,89.2566,89.3326,35679.0
2021-04-06 13:55:00,105.69,105.7,105.61,105.64,19752.0,89.3242,89.3326,89.2566,89.2819,19752.0
2021-04-06 14:00:00,105.64,105.64,105.56,105.59,41892.0,89.2819,89.2819,89.2143,89.2397,41892.0
2021-04-06 14:05:00,105.59,105.6,105.52,105.52,33872.0,89.2397,89.2481,89.1805,89.1805,33872.0
2021-04-06 14:10:00,105.53,105.59,105.49,105.55,49458.0,89.189,89.2397,89.1552,89.2059,49458.0
2021-04-06 14:15:00,105.55,105.63,105.55,105.56,23757.0,89.2059,89.2735,89.2059,89.2143,23757.0
2021-04-06 14:20:00,105.56,105.59,105.47,105.58,55794.0,89.2143,89.2397,89.1383,89.2312,55794.0
2021-04-06 14:25:00,105.58,105.58,105.53,105.55,29591.0,89.2312,89.2312,89.189,89.2059,29591.0
2021-04-06 14:30:00,105.55,105.64,105.53,105.55,46390.0,89.2059,89.2819,89.189,89.2059,46390.0
2021-04-06 14:35:00,105.54,105.57,105.52,105.55,32860.0,89.1974,89.2228,89.1805,89.2059,32860.0
2021-04-06 14:40:00,105.55,105.58,105.52,105.53,37611.0,89.2059,89.2312,89.1805,89.189,37611.0
2021-04-06 14:45:00,105.53,105.58,105.52,105.56,45187.0,89.189,89.2312,89.1805,89.2143,45187.0
2021-04-06 14:50:00,105.56,105.62,105.52,105.61,103395.0,89.2143,89.265,89.1805,89.2566,103395.0
2021-04-06 14:55:00,105.61,105.63,105.46,105.47,86427.0,89.2566,89.2735,89.1298,89.1383,86427.0
2021-04-06 15:00:00,105.47,105.47,105.27,105.35,99474.0,89.1383,89.1383,88.9692,89.0368,99474.0
2021-04-06 15:05:00,105.35,105.39,105.29,105.3,50165.0,89.0368,89.0707,88.9861,88.9946,50165.0
2021-04-06 15:10:00,105.3,105.31,105.19,105.28,83487.0,88.9946,89.003,88.9016,88.9777,83487.0
2021-04-06 15:15:00,105.28,105.28,105.16,105.17,61298.0,88.9777,88.9777,88.8763,88.8847,61298.0
2021-04-06 15:20:00,105.17,105.2,105.04,105.04,78882.0,88.8847,88.9101,88.7748,88.7748,78882.0
2021-04-06 15:25:00,105.05,105.07,104.95,104.97,145147.0,88.7833,88.8002,88.6988,88.7157,145147.0
2021-04-06 15:30:00,104.97,105.14,104.88,105.14,131198.0,88.7157,88.8594,88.6396,88.8594,131198.0
2021-04-06 15:35:00,105.13,105.15,105.04,105.06,69398.0,88.8509,88.8678,88.7748,88.7918,69398.0
2021-04-06 15:40:00,105.06,105.14,105.03,105.05,159942.0,88.7918,88.8594,88.7664,88.7833,159942.0
2021-04-06 15:45:00,105.04,105.08,105.02,105.05,246552.0,88.7748,88.8087,88.7579,88.7833,246552.0
2021-04-06 15:50:00,105.04,105.05,104.88,104.96,200018.0,88.7748,88.7833,88.6396,88.7072,200018.0
2021-04-06 15:55:00,104.96,105.5,104.93,105.38,786415.0,88.7072,89.1636,88.6819,89.0622,786415.0
2021-04-07 09:30:00,105.53,105.67,105.33,105.53,258905.0,89.189,89.3073,89.0199,89.189,258905.0
2021-04-07 09:35:00,105.5,106.13,105.5,105.97,85739.0,89.1636,89.6961,89.1636,89.5608,85739.0
2021-04-07 09:40:00,105.95,106.11,105.85,106.06,106189.0,89.5439,89.6792,89.4594,89.6369,106189.0
2021-04-07 09:45:00,106.06,106.11,105.77,105.77,104818.0,89.6369,89.6792,89.3918,89.3918,104818.0
2021-04-07 09:50:00,105.78,105.81,105.55,105.61,81317.0,89.4003,89.4256,89.2059,89.2566,81317.0
2021-04-07 09:55:00,105.59,105.74,105.43,105.5,143114.0,89.2397,89.3665,89.1045,89.1636,143114.0
2021-04-07 10:00:00,105.48,105.55,105.33,105.5,72713.0,89.1467,89.2059,89.0199,89.1636,72713.0
2021-04-07 10:05:00,105.51,105.51,105.3,105.33,65704.0,89.1721,89.1721,88.9946,89.0199,65704.0
2021-04-07 10:10:00,105.33,105.45,105.31,105.34,47282.0,89.0199,89.1214,89.003,89.0284,47282.0
2021-04-07 10:15:00,105.33,105.39,105.29,105.34,52997.0,89.0199,89.0707,88.9861,89.0284,52997.0
2021-04-07 10:20:00,105.34,105.4,105.15,105.2,69713.0,89.0284,89.0791,88.8678,88.9101,69713.0
2021-04-07 10:25:00,105.2,105.24,105.09,105.17,66842.0,88.9101,88.9439,88.8171,88.8847,66842.0
2021-04-07 10:30:00,105.16,105.21,105.13,105.17,34838.0,88.8763,88.9185,88.8509,88.8847,34838.0
2021-04-07 10:35:00,105.17,105.17,105.11,105.16,43924.0,88.8847,88.8847,88.834,88.8763,43924.0
2021-04-07 10:40:00,105.15,105.19,105.03,105.13,121925.0,88.8678,88.9016,88.7664,88.8509,121925.0
2021-04-07 10:45:00,105.12,105.15,105.02,105.03,51487.0,88.8425,88.8678,88.7579,88.7664,51487.0
2021-04-07 10:50:00,105.03,105.12,104.97,105.12,107108.0,88.7664,88.8425,88.7157,88.8425,107108.0
2021-04-07 10:55:00,105.11,105.32,105.11,105.28,60786.0,88.834,89.0115,88.834,88.9777,60786.0
2021-04-07 11:00:00,105.28,105.33,105.13,105.15,42657.0,88.9777,89.0199,88.8509,88.8678,42657.0
2021-04-07 11:05:00,105.15,105.19,105.11,105.16,32543.0,88.8678,88.9016,88.834,88.8763,32543.0
2021-04-07 11:10:00,105.16,105.2,105.05,105.1,48332.0,88.8763,88.9101,88.7833,88.8256,48332.0
2021-04-07 11:15:00,105.08,105.08,104.98,105.01,62511.0,88.8087,88.8087,88.7241,88.7495,62511.0
2021-04-07 11:20:00,105.05,105.05,104.89,104.9,55816.0,88.7833,88.7833,88.6481,88.6565,55816.0
2021-04-07 11:25:00,104.89,104.95,104.88,104.93,39869.0,88.6481,88.6988,88.6396,88.6819,39869.0
2021-04-07 11:30:00,104.92,105.08,104.92,104.98,35663.0,88.6734,88.8087,88.6734,88.7241,35663.0
2021-04-07 11:35:00,104.97,105.02,104.85,104.88,40392.0,88.7157,88.7579,88.6143,88.6396,40392.0
2021-04-07 11:40:00,104.87,104.88,104.71,104.72,55877.0,88.6312,88.6396,88.4959,88.5044,55877.0
2021-04-07 11:45:00,104.71,104.81,104.68,104.69,46937.0,88.4959,88.5805,88.4706,88.479,46937.0
2021-04-07 11:50:00,104.69,104.74,104.65,104.68,37751.0,88.479,88.5213,88.4452,88.4706,37751.0
2021-04-07 11:55:00,104.68,104.78,104.67,104.73,38515.0,88.4706,88.5551,88.4621,88.5129,38515.0
2021-04-07 12:00:00,104.73,104.74,104.66,104.68,33581.0,88.5129,88.5213,88.4537,88.4706,33581.0
2021-04-07 12:05:00,104.68,104.68,104.6,104.62,52372.0,88.4706,88.4706,88.403,88.4199,52372.0
2021-04-07 12:10:00,104.61,104.64,104.58,104.61,67080.0,88.4114,88.4368,88.3861,88.4114,67080.0
2021-04-07 12:15:00,104.61,104.63,104.51,104.51,57549.0,88.4114,88.4283,88.3269,88.3269,57549.0
2021-04-07 12:20:00,104.51,104.59,104.43,104.47,78529.0,88.3269,88.3945,88.2593,88.2931,78529.0
2021-04-07 12:25:00,104.47,104.48,104.17,104.19,52782.0,88.2931,88.3016,88.0396,88.0565,52782.0
2021-04-07 12:30:00,104.18,104.35,104.18,104.34,32715.0,88.048,88.1917,88.048,88.1832,32715.0
2021-04-07 12:35:00,104.34,104.52,104.32,104.47,31435.0,88.1832,88.3354,88.1663,88.2931,31435.0
2021-04-07 12:40:00,104.46,104.53,104.4,104.42,23354.0,88.2847,88.3438,88.234,88.2509,23354.0
2021-04-07 12:45:00,104.44,104.46,104.37,104.4,25687.0,88.2678,88.2847,88.2086,88.234,25687.0
2021-04-07 12:50:00,104.37,104.52,104.37,104.49,53237.0,88.2086,88.3354,88.2086,88.31,53237.0
2021-04-07 12:55:00,104.51,104.55,104.45,104.5,20505.0,88.3269,88.3607,88.2762,88.3185,20505.0
2021-04-07 13:00:00,104.52,104.55,104.48,104.5,21889.0,88.3354,88.3607,88.3016,88.3185,21889.0
2021-04-07 13:05:00,104.48,104.68,104.48,104.64,47980.0,88.3016,88.4706,88.3016,88.4368,47980.0
2021-04-07 13:10:00,104.64,104.67,104.62,104.64,18482.0,88.4368,88.4621,88.4199,88.4368,18482.0
2021-04-07 13:15:00,104.65,104.68,104.62,104.63,29675.0,88.4452,88.4706,88.4199,88.4283,29675.0
2021-04-07 13:20:00,104.64,104.67,104.62,104.66,24662.0,88.4368,88.4621,88.4199,88.4537,24662.0
2021-04-07 13:25:00,104.67,104.69,104.63,104.67,21702.0,88.4621,88.479,88.4283,88.4621,21702.0
2021-04-07 13:30:00,104.67,104.68,104.62,104.65,24255.0,88.4621,88.4706,88.4199,88.4452,24255.0
2021-04-07 13:35:00,104.65,104.76,104.63,104.76,37893.0,88.4452,88.5382,88.4283,88.5382,37893.0
2021-04-07 13:40:00,104.76,104.79,104.68,104.72,23878.0,88.5382,88.5636,88.4706,88.5044,23878.0
2021-04-07 13:45:00,104.73,104.76,104.68,104.72,24320.0,88.5129,88.5382,88.4706,88.5044,24320.0
2021-04-07 13:50:00,104.72,104.8,104.71,104.79,34262.0,88.5044,88.572,88.4959,88.5636,34262.0
2021-04-07 13:55:00,104.78,104.83,104.76,104.79,28648.0,88.5551,88.5974,88.5382,88.5636,28648.0
2021-04-07 14:00:00,104.77,104.86,104.71,104.76,21193.0,88.5467,88.6227,88.4959,88.5382,21193.0
2021-04-07 14:05:00,104.72,104.78,104.7,104.7,31504.0,88.5044,88.5551,88.4875,88.4875,31504.0
2021-04-07 14:10:00,104.71,104.72,104.64,104.65,38203.0,88.4959,88.5044,88.4368,88.4452,38203.0
2021-04-07 14:15:00,104.65,104.66,104.62,104.65,26288.0,88.4452,88.4537,88.4199,88.4452,26288.0
2021-04-07 14:20:00,104.65,104.7,104.62,104.68,26722.0,88.4452,88.4875,88.4199,88.4706,26722.0
2021-04-07 14:25:00,104.67,104.7,104.62,104.62,25206.0,88.4621,88.4875,88.4199,88.4199,25206.0
2021-04-07 14:30:00,104.64,104.7,104.63,104.67,24245.0,88.4368,88.4875,88.4283,88.4621,24245.0
2021-04-07 14:35:00,104.65,104.67,104.61,104.63,120288.0,88.4452,88.4621,88.4114,88.4283,120288.0
2021-04-07 14:40:00,104.62,104.63,104.5,104.51,62107.0,88.4199,88.4283,88.3185,88.3269,62107.0
2021-04-07 14:45:00,104.5,104.5,104.41,104.45,53717.0,88.3185,88.3185,88.2424,88.2762,53717.0
2021-04-07 14:50:00,104.45,104.49,104.4,104.41,32777.0,88.2762,88.31,88.234,88.2424,32777.0
2021-04-07 14:55:00,104.42,104.56,104.42,104.51,80602.0,88.2509,88.3692,88.2509,88.3269,80602.0
2021-04-07 15:00:00,104.52,104.59,104.51,104.53,47171.0,88.3354,88.3945,88.3269,88.3438,47171.0
2021-04-07 15:05:00,104.53,104.59,104.5,104.58,46553.0,88.3438,88.3945,88.3185,88.3861,46553.0
2021-04-07 15:10:00,104.58,104.61,104.53,104.56,33465.0,88.3861,88.4114,88.3438,88.3692,33465.0
2021-04-07 15:15:00,104.55,104.55,104.49,104.51,74151.0,88.3607,88.3607,88.31,88.3269,74151.0
2021-04-07 15:20:00,104.52,104.61,104.5,104.58,58279.0,88.3354,88.4114,88.3185,88.3861,58279.0
2021-04-07 15:25:00,104.57,104.61,104.45,104.48,54934.0,88.3776,88.4114,88.2762,88.3016,54934.0
2021-04-07 15:30:00,104.47,104.66,104.41,104.64,101045.0,88.2931,88.4537,88.2424,88.4368,101045.0
2021-04-07 15:35:00,104.65,104.79,104.57,104.79,74138.0,88.4452,88.5636,88.3776,88.5636,74138.0
2021-04-07 15:40:00,104.77,104.88,104.74,104.86,89236.0,88.5467,88.6396,88.5213,88.6227,89236.0
2021-04-07 15:45:00,104.86,104.93,104.83,104.92,97811.0,88.6227,88.6819,88.5974,88.6734,97811.0
2021-04-07 15:50:00,104.92,104.97,104.84,104.9,140314.0,88.6734,88.7157,88.6058,88.6565,140314.0
2021-04-07 15:55:00,104.89,105.22,104.89,105.21,319836.0,88.6481,88.927,88.6481,88.9185,319836.0
2021-04-08 09:30:00,105.4,105.78,105.35,105.59,176930.0,89.0791,89.4003,89.0368,89.2397,176930.0
2021-04-08 09:35:00,105.6,105.87,105.56,105.7,83938.0,89.2481,89.4763,89.2143,89.3326,83938.0
2021-04-08 09:40:00,105.7,105.9,105.61,105.67,66218.0,89.3326,89.5017,89.2566,89.3073,66218.0
2021-04-08 09:45:00,105.64,105.93,105.64,105.88,91985.0,89.2819,89.527,89.2819,89.4848,91985.0
2021-04-08 09:50:00,105.89,106.21,105.88,106.14,87686.0,89.4932,89.7637,89.4848,89.7045,87686.0
2021-04-08 09:55:00,106.11,106.2,106.02,106.06,61014.0,89.6792,89.7552,89.6031,89.6369,61014.0
2021-04-08 10:00:00,106.1,106.2,106.08,106.11,54720.0,89.6707,89.7552,89.6538,89.6792,54720.0
2021-04-08 10:05:00,106.11,106.17,106.0,106.05,86221.0,89.6792,89.7299,89.5862,89.6285,86221.0
2021-04-08 10:10:00,106.05,106.18,105.98,106.04,290004.0,89.6285,89.7383,89.5693,89.62,290004.0
2021-04-08 10:15:00,106.03,106.15,106.02,106.12,45315.0,89.6115,89.713,89.6031,89.6876,45315.0
2021-04-08 10:20:00,106.11,106.29,105.97,106.28,116929.0,89.6792,89.8313,89.5608,89.8228,116929.0
2021-04-08 10:25:00,106.28,106.3,106.23,106.27,71337.0,89.8228,89.8397,89.7806,89.8144,71337.0
2021-04-08 10:30:00,106.26,106.37,106.22,106.33,49590.0,89.8059,89.8989,89.7721,89.8651,49590.0
2021-04-08 10:35:00,106.36,106.4,106.21,106.25,73982.0,89.8904,89.9243,89.7637,89.7975,73982.0
2021-04-08 10:40:00,106.26,106.33,106.22,106.27,57839.0,89.8059,89.8651,89.7721,89.8144,57839.0
2021-04-08 10:45:00,106.25,106.32,106.14,106.3,51325.0,89.7975,89.8566,89.7045,89.8397,51325.0
2021-04-08 10:50:00,106.31,106.44,106.29,106.43,28302.0,89.8482,89.9581,89.8313,89.9496,28302.0
2021-04-08 10:55:00,106.43,106.56,106.43,106.48,72353.0,89.9496,90.0595,89.9496,89.9919,72353.0
2021-04-08 11:00:00,106.5,106.51,106.37,106.44,60503.0,90.0088,90.0172,89.8989,89.9581,60503.0
2021-04-08 11:05:00,106.43,106.5,106.33,106.41,33222.0,89.9496,90.0088,89.8651,89.9327,33222.0
2021-04-08 11:10:00,106.41,106.48,106.37,106.46,30818.0,89.9327,89.9919,89.8989,89.975,30818.0
2021-04-08 11:15:00,106.46,106.61,106.42,106.6,43924.0,89.975,90.1017,89.9412,90.0933,43924.0
2021-04-08 11:20:00,106.6,106.77,106.58,106.74,90398.0,90.0933,90.237,90.0764,90.2116,90398.0
2021-04-08 11:25:00,106.75,106.78,106.63,106.66,37932.0,90.2201,90.2454,90.1186,90.144,37932.0
2021-04-08 11:30:00,106.68,106.74,106.62,106.67,36549.0,90.1609,90.2116,90.1102,90.1524,36549.0
2021-04-08 11:35:00,106.67,106.69,106.59,106.64,41508.0,90.1524,90.1694,90.0848,90.1271,41508.0
2021-04-08 11:40:00,106.63,106.73,106.58,106.71,46596.0,90.1186,90.2032,90.0764,90.1863,46596.0
2021-04-08 11:45:00,106.71,106.73,106.62,106.65,32920.0,90.1863,90.2032,90.1102,90.1355,32920.0
2021-04-08 11:50:00,106.65,106.71,106.65,106.67,25034.0,90.1355,90.1863,90.1355,90.1524,25034.0
2021-04-08 11:55:00,106.67,106.72,106.65,106.67,24088.0,90.1524,90.1947,90.1355,90.1524,24088.0
2021-04-08 12:00:00,106.67,106.68,106.57,106.68,56938.0,90.1524,90.1609,90.0679,90.1609,56938.0
2021-04-08 12:05:00,106.66,106.71,106.64,106.7,30081.0,90.144,90.1863,90.1271,90.1778,30081.0
2021-04-08 12:10:00,106.68,106.74,106.66,106.73,25580.0,90.1609,90.2116,90.144,90.2032,25580.0
2021-04-08 12:15:00,106.73,106.85,106.72,106.8,39797.0,90.2032,90.3046,90.1947,90.2623,39797.0
2021-04-08 12:20:00,106.81,106.87,106.79,106.87,26231.0,90.2708,90.3215,90.2539,90.3215,26231.0
2021-04-08 12:25:00,106.86,106.91,106.83,106.85,25033.0,90.313,90.3553,90.2877,90.3046,25033.0
2021-04-08 12:30:00,106.86,106.92,106.82,106.84,21495.0,90.313,90.3637,90.2792,90.2961,21495.0
2021-04-08 12:35:00,106.83,106.87,106.81,106.84,13762.0,90.2877,90.3215,90.2708,90.2961,13762.0
2021-04-08 12:40:00,106.84,106.9,106.81,106.84,21492.0,90.2961,90.3468,90.2708,90.2961,21492.0
2021-04-08 12:45:00,106.84,106.85,106.69,106.72,35511.0,90.2961,90.3046,90.1694,90.1947,35511.0
2021-04-08 12:50:00,106.71,106.75,106.69,106.71,19723.0,90.1863,90.2201,90.1694,90.1863,19723.0
2021-04-08 12:55:00,106.72,106.74,106.52,106.52,48636.0,90.1947,90.2116,90.0257,90.0257,48636.0
2021-04-08 13:00:00,106.52,106.54,106.34,106.46,36557.0,90.0257,90.0426,89.8735,89.975,36557.0
2021-04-08 13:05:00,106.48,106.48,106.32,106.34,13235.0,89.9919,89.9919,89.8566,89.8735,13235.0
2021-04-08 13:10:00,106.34,106.38,106.28,106.32,18270.0,89.8735,89.9074,89.8228,89.8566,18270.0
2021-04-08 13:15:00,106.31,106.33,106.2,106.2,20066.0,89.8482,89.8651,89.7552,89.7552,20066.0
2021-04-08 13:20:00,106.22,106.26,106.14,106.21,16736.0,89.7721,89.8059,89.7045,89.7637,16736.0
2021-04-08 13:25:00,106.21,106.22,106.09,106.1,20729.0,89.7637,89.7721,89.6623,89.6707,20729.0
2021-04-08 13:30:00,106.11,106.27,106.09,106.23,33957.0,89.6792,89.8144,89.6623,89.7806,33957.0
2021-04-08 13:35:00,106.21,106.23,106.03,106.03,31129.0,89.7637,89.7806,89.6115,89.6115,31129.0
2021-04-08 13:40:00,106.04,106.08,106.02,106.05,15858.0,89.62,89.6538,89.6031,89.6285,15858.0
2021-04-08 13:45:00,106.06,106.08,105.99,106.06,44101.0,89.6369,89.6538,89.5777,89.6369,44101.0
2021-04-08 13:50:00,106.07,106.11,106.02,106.04,15577.0,89.6454,89.6792,89.6031,89.62,15577.0
2021-04-08 13:55:00,106.04,106.08,105.98,106.0,17208.0,89.62,89.6538,89.5693,89.5862,17208.0
2021-04-08 14:00:00,106.02,106.03,105.87,105.93,18487.0,89.6031,89.6115,89.4763,89.527,18487.0
2021-04-08 14:05:00,105.92,106.02,105.91,106.01,31346.0,89.5186,89.6031,89.5101,89.5946,31346.0
2021-04-08 14:10:00,106.0,106.07,105.99,106.05,11684.0,89.5862,89.6454,89.5777,89.6285,11684.0
2021-04-08 14:15:00,106.04,106.06,105.97,106.0,10857.0,89.62,89.6369,89.5608,89.5862,10857.0
2021-04-08 14:20:00,106.0,106.02,105.98,105.99,30990.0,89.5862,89.6031,89.5693,89.5777,30990.0
2021-04-08 14:25:00,105.99,106.09,105.99,106.02,18167.0,89.5777,89.6623,89.5777,89.6031,18167.0
2021-04-08 14:30:00,106.0,106.03,105.98,106.02,30113.0,89.5862,89.6115,89.5693,89.6031,30113.0
2021-04-08 14:35:00,106.02,106.04,105.98,106.03,18064.0,89.6031,89.62,89.5693,89.6115,18064.0
2021-04-08 14:40:00,106.04,106.07,106.01,106.02,18053.0,89.62,89.6454,89.5946,89.6031,18053.0
2021-04-08 14:45:00,106.01,106.03,105.99,106.02,64850.0,89.5946,89.6115,89.5777,89.6031,64850.0
2021-04-08 14:50:00,106.01,106.04,105.98,106.02,18107.0,89.5946,89.62,89.5693,89.6031,18107.0
2021-04-08 14:55:00,106.03,106.12,106.03,106.12,21976.0,89.6115,89.6876,89.6115,89.6876,21976.0
2021-04-08 15:00:00,106.11,106.16,106.11,106.16,15792.0,89.6792,89.7214,89.6792,89.7214,15792.0
2021-04-08 15:05:00,106.17,106.19,106.07,106.11,31582.0,89.7299,89.7468,89.6454,89.6792,31582.0
2021-04-08 15:10:00,106.11,106.12,106.05,106.07,22163.0,89.6792,89.6876,89.6285,89.6454,22163.0
2021-04-08 15:15:00,106.07,106.1,105.98,105.98,45372.0,89.6454,89.6707,89.5693,89.5693,45372.0
2021-04-08 15:20:00,105.99,106.01,105.98,105.99,39878.0,89.5777,89.5946,89.5693,89.5777,39878.0
2021-04-08 15:25:00,106.0,106.03,105.98,106.0,53068.0,89.5862,89.6115,89.5693,89.5862,53068.0
2021-04-08 15:30:00,106.02,106.02,105.98,106.01,49113.0,89.6031,89.6031,89.5693,89.5946,49113.0
2021-04-08 15:35:00,106.0,106.05,105.98,105.99,59385.0,89.5862,89.6285,89.5693,89.5777,59385.0
2021-04-08 15:40:00,105.98,106.01,105.5,105.8,79686.0,89.5693,89.5946,89.1636,89.4172,79686.0
2021-04-08 15:45:00,105.8,105.99,105.79,105.97,72757.0,89.4172,89.5777,89.4087,89.5608,72757.0
2021-04-08 15:50:00,105.97,106.05,105.94,106.03,70725.0,89.5608,89.6285,89.5355,89.6115,70725.0
2021-04-08 15:55:00,106.02,106.12,105.88,106.12,203469.0,89.6031,89.6876,89.4848,89.6876,203469.0
2021-04-09 09:30:00,106.39,106.4,106.05,106.32,184193.0,89.9158,89.9243,89.6285,89.8566,184193.0
2021-04-09 09:35:00,106.32,106.37,106.1,106.25,43254.0,89.8566,89.8989,89.6707,89.7975,43254.0
2021-04-09 09:40:00,106.25,106.55,106.25,106.33,63713.0,89.7975,90.051,89.7975,89.8651,63713.0
2021-04-09 09:45:00,106.33,106.54,106.31,106.49,83619.0,89.8651,90.0426,89.8482,90.0003,83619.0
2021-04-09 09:50:00,106.47,106.53,106.4,106.41,23967.0,89.9834,90.0341,89.9243,89.9327,23967.0
2021-04-09 09:55:00,106.41,106.47,106.35,106.42,29161.0,89.9327,89.9834,89.882,89.9412,29161.0
2021-04-09 10:00:00,106.42,106.48,106.37,106.42,41682.0,89.9412,89.9919,89.8989,89.9412,41682.0
2021-04-09 10:05:00,106.41,106.5,106.32,106.37,25333.0,89.9327,90.0088,89.8566,89.8989,25333.0
2021-04-09 10:10:00,106.38,106.43,106.25,106.27,19382.0,89.9074,89.9496,89.7975,89.8144,19382.0
2021-04-09 10:15:00,106.27,106.29,106.13,106.21,25213.0,89.8144,89.8313,89.6961,89.7637,25213.0
2021-04-09 10:20:00,106.21,106.43,106.17,106.41,35496.0,89.7637,89.9496,89.7299,89.9327,35496.0
2021-04-09 10:25:00,106.42,106.54,106.42,106.47,35581.0,89.9412,90.0426,89.9412,89.9834,35581.0
2021-04-09 10:30:00,106.44,106.46,106.34,106.34,28983.0,89.9581,89.975,89.8735,89.8735,28983.0
2021-04-09 10:35:00,106.32,106.53,106.31,106.46,34822.0,89.8566,90.0341,89.8482,89.975,34822.0
2021-04-09 10:40:00,106.47,106.64,106.46,106.51,58403.0,89.9834,90.1271,89.975,90.0172,58403.0
2021-04-09 10:45:00,106.52,106.63,106.46,106.59,50649.0,90.0257,90.1186,89.975,90.0848,50649.0
2021-04-09 10:50:00,106.59,106.69,106.58,106.63,34084.0,90.0848,90.1694,90.0764,90.1186,34084.0
2021-04-09 10:55:00,106.64,106.66,106.54,106.57,29004.0,90.1271,90.144,90.0426,90.0679,29004.0
2021-04-09 11:00:00,106.58,106.74,106.55,106.73,54859.0,90.0764,90.2116,90.051,90.2032,54859.0
2021-04-09 11:05:00,106.73,106.83,106.68,106.8,76369.0,90.2032,90.2877,90.1609,90.2623,76369.0
2021-04-09 11:10:00,106.8,106.95,106.79,106.91,40461.0,90.2623,90.3891,90.2539,90.3553,40461.0
2021-04-09 11:15:00,106.92,106.99,106.88,106.99,26205.0,90.3637,90.4229,90.3299,90.4229,26205.0
2021-04-09 11:20:00,106.97,107.15,106.97,107.15,71017.0,90.406,90.5581,90.406,90.5581,71017.0
2021-04-09 11:25:00,107.15,107.15,106.94,107.05,39757.0,90.5581,90.5581,90.3806,90.4736,39757.0
2021-04-09 11:30:00,107.05,107.07,107.0,107.03,24341.0,90.4736,90.4905,90.4313,90.4567,24341.0
2021-04-09 11:35:00,107.04,107.05,106.98,107.03,37535.0,90.4652,90.4736,90.4144,90.4567,37535.0
2021-04-09 11:40:00,107.02,107.09,107.0,107.03,32345.0,90.4483,90.5074,90.4313,90.4567,32345.0
2021-04-09 11:45:00,107.03,107.06,107.0,107.0,28079.0,90.4567,90.4821,90.4313,90.4313,28079.0
2021-04-09 11:50:00,107.01,107.08,106.97,107.07,35642.0,90.4398,90.499,90.406,90.4905,35642.0
2021-04-09 11:55:00,107.07,107.17,107.07,107.17,38507.0,90.4905,90.575,90.4905,90.575,38507.0
2021-04-09 12:00:00,107.18,107.25,107.16,107.25,85536.0,90.5835,90.6426,90.5666,90.6426,85536.0
2021-04-09 12:05:00,107.26,107.28,107.12,107.13,46481.0,90.6511,90.668,90.5328,90.5412,46481.0
2021-04-09 12:10:00,107.12,107.18,107.08,107.12,20404.0,90.5328,90.5835,90.499,90.5328,20404.0
2021-04-09 12:15:00,107.12,107.14,107.05,107.11,14650.0,90.5328,90.5497,90.4736,90.5243,14650.0
2021-04-09 12:20:00,107.1,107.15,107.07,107.14,23695.0,90.5159,90.5581,90.4905,90.5497,23695.0
2021-04-09 12:25:00,107.15,107.22,107.13,107.2,33622.0,90.5581,90.6173,90.5412,90.6004,33622.0
2021-04-09 12:30:00,107.19,107.31,107.18,107.3,43316.0,90.5919,90.6933,90.5835,90.6849,43316.0
2021-04-09 12:35:00,107.29,107.4,107.29,107.4,26857.0,90.6764,90.7694,90.6764,90.7694,26857.0
2021-04-09 12:40:00,107.4,107.51,107.37,107.5,65643.0,90.7694,90.8624,90.7441,90.8539,65643.0
2021-04-09 12:45:00,107.49,107.54,107.39,107.4,50171.0,90.8455,90.8877,90.761,90.7694,50171.0
2021-04-09 12:50:00,107.4,107.47,107.38,107.47,21826.0,90.7694,90.8286,90.7525,90.8286,21826.0
2021-04-09 12:55:00,107.45,107.55,107.4,107.45,53940.0,90.8117,90.8962,90.7694,90.8117,53940.0
2021-04-09 13:00:00,107.45,107.55,107.44,107.52,35641.0,90.8117,90.8962,90.8032,90.8708,35641.0
2021-04-09 13:05:00,107.52,107.54,107.42,107.45,31100.0,90.8708,90.8877,90.7863,90.8117,31100.0
2021-04-09 13:10:00,107.46,107.49,107.45,107.48,27850.0,90.8201,90.8455,90.8117,90.837,27850.0
2021-04-09 13:15:00,107.48,107.49,107.46,107.48,34339.0,90.837,90.8455,90.8201,90.837,34339.0
2021-04-09 13:20:00,107.48,107.48,107.35,107.37,19983.0,90.837,90.837,90.7272,90.7441,19983.0
2021-04-09 13:25:00,107.37,107.37,107.28,107.31,25143.0,90.7441,90.7441,90.668,90.6933,25143.0
2021-04-09 13:30:00,107.31,107.33,107.25,107.29,47134.0,90.6933,90.7102,90.6426,90.6764,47134.0
2021-04-09 13:35:00,107.29,107.44,107.28,107.4,58372.0,90.6764,90.8032,90.668,90.7694,58372.0
2021-04-09 13:40:00,107.41,107.43,107.4,107.41,24386.0,90.7779,90.7948,90.7694,90.7779,24386.0
2021-04-09 13:45:00,107.41,107.49,107.4,107.44,33487.0,90.7779,90.8455,90.7694,90.8032,33487.0
2021-04-09 13:50:00,107.43,107.47,107.34,107.41,27935.0,90.7948,90.8286,90.7187,90.7779,27935.0
2021-04-09 13:55:00,107.42,107.43,107.35,107.41,17615.0,90.7863,90.7948,90.7272,90.7779,17615.0
2021-04-09 14:00:00,107.41,107.42,107.33,107.34,24932.0,90.7779,90.7863,90.7102,90.7187,24932.0
2021-04-09 14:05:00,107.34,107.38,107.3,107.35,27740.0,90.7187,90.7525,90.6849,90.7272,27740.0
2021-04-09 14:10:00,107.36,107.38,107.27,107.36,32964.0,90.7356,90.7525,90.6595,90.7356,32964.0
2021-04-09 14:15:00,107.36,107.36,107.29,107.31,14842.0,90.7356,90.7356,90.6764,90.6933,14842.0
2021-04-09 14:20:00,107.31,107.4,107.29,107.39,16051.0,90.6933,90.7694,90.6764,90.761,16051.0
2021-04-09 14:25:00,107.38,107.41,107.33,107.33,33007.0,90.7525,90.7779,90.7102,90.7102,33007.0
2021-04-09 14:30:00,107.34,107.35,107.28,107.29,22555.0,90.7187,90.7272,90.668,90.6764,22555.0
2021-04-09 14:35:00,107.29,107.32,107.24,107.26,18570.0,90.6764,90.7018,90.6342,90.6511,18570.0
2021-04-09 14:40:00,107.26,107.34,107.23,107.3,20628.0,90.6511,90.7187,90.6257,90.6849,20628.0
2021-04-09 14:45:00,107.3,107.3,107.22,107.27,29929.0,90.6849,90.6849,90.6173,90.6595,29929.0
2021-04-09 14:50:00,107.26,107.27,107.22,107.25,23473.0,90.6511,90.6595,90.6173,90.6426,23473.0
2021-04-09 14:55:00,107.25,107.39,107.22,107.39,46167.0,90.6426,90.761,90.6173,90.761,46167.0
2021-04-09 15:00:00,107.39,107.39,107.22,107.24,32853.0,90.761,90.761,90.6173,90.6342,32853.0
2021-04-09 15:05:00,107.23,107.27,107.22,107.22,18689.0,90.6257,90.6595,90.6173,90.6173,18689.0
2021-04-09 15:10:00,107.22,107.27,107.13,107.15,30196.0,90.6173,90.6595,90.5412,90.5581,30196.0
2021-04-09 15:15:00,107.14,107.25,107.12,107.24,27793.0,90.5497,90.6426,90.5328,90.6342,27793.0
2021-04-09 15:20:00,107.23,107.36,107.22,107.36,62321.0,90.6257,90.7356,90.6173,90.7356,62321.0
2021-04-09 15:25:00,107.36,107.44,107.34,107.44,44996.0,90.7356,90.8032,90.7187,90.8032,44996.0
2021-04-09 15:30:00,107.44,107.48,107.32,107.35,80854.0,90.8032,90.837,90.7018,90.7272,80854.0
2021-04-09 15:35:00,107.35,107.41,107.28,107.29,68861.0,90.7272,90.7779,90.668,90.6764,68861.0
2021-04-09 15:40:00,107.29,107.36,107.25,107.29,83945.0,90.6764,90.7356,90.6426,90.6764,83945.0
2021-04-09 15:45:00,107.29,107.47,107.27,107.47,98951.0,90.6764,90.8286,90.6595,90.8286,98951.0
2021-04-09 15:50:00,107.5,107.55,107.48,107.52,191537.0,90.8539,90.8962,90.837,90.8708,191537.0
2021-04-09 15:55:00,107.51,107.72,107.45,107.55,378018.0,90.8624,91.0399,90.8117,90.8962,378018.0
2021-04-12 09:30:00,107.82,107.86,107.36,107.59,218318.0,91.1244,91.1582,90.7356,90.93,218318.0
2021-04-12 09:35:00,107.58,107.88,107.53,107.76,104583.0,90.9215,91.1751,90.8793,91.0737,104583.0
2021-04-12 09:40:00,107.75,107.81,107.65,107.77,63798.0,91.0652,91.1159,90.9807,91.0821,63798.0
2021-04-12 09:45:00,107.79,107.8,107.67,107.67,93668.0,91.099,91.1075,90.9976,90.9976,93668.0
2021-04-12 09:50:00,107.69,107.9,107.67,107.79,66906.0,91.0145,91.192,90.9976,91.099,66906.0
2021-04-12 09:55:00,107.81,108.07,107.78,107.95,98712.0,91.1159,91.3357,91.0906,91.2342,98712.0
2021-04-12 10:00:00,107.95,107.95,107.67,107.73,52427.0,91.2342,91.2342,90.9976,91.0483,52427.0
2021-04-12 10:05:00,107.71,107.86,107.65,107.84,38951.0,91.0314,91.1582,90.9807,91.1413,38951.0
2021-04-12 10:10:00,107.83,107.83,107.56,107.7,94179.0,91.1328,91.1328,90.9046,91.023,94179.0
2021-04-12 10:15:00,107.67,107.67,107.41,107.42,56833.0,90.9976,90.9976,90.7779,90.7863,56833.0
2021-04-12 10:20:00,107.4,107.62,107.36,107.4,34160.0,90.7694,90.9553,90.7356,90.7694,34160.0
2021-04-12 10:25:00,107.41,107.5,107.39,107.47,49344.0,90.7779,90.8539,90.761,90.8286,49344.0
2021-04-12 10:30:00,107.48,107.53,107.42,107.48,41643.0,90.837,90.8793,90.7863,90.837,41643.0
2021-04-12 10:35:00,107.48,107.51,107.41,107.51,43218.0,90.837,90.8624,90.7779,90.8624,43218.0
2021-04-12 10:40:00,107.5,107.57,107.42,107.56,53070.0,90.8539,90.9131,90.7863,90.9046,53070.0
2021-04-12 10:45:00,107.55,107.92,107.55,107.92,34601.0,90.8962,91.2089,90.8962,91.2089,34601.0
2021-04-12 10:50:00,107.92,108.01,107.83,107.93,45579.0,91.2089,91.285,91.1328,91.2173,45579.0
2021-04-12 10:55:00,107.92,108.08,107.89,108.03,42647.0,91.2089,91.3441,91.1835,91.3019,42647.0
2021-04-12 11:00:00,108.03,108.1,108.01,108.02,34467.0,91.3019,91.361,91.285,91.2934,34467.0
2021-04-12 11:05:00,108.02,108.05,107.88,107.95,92917.0,91.2934,91.3188,91.1751,91.2342,92917.0
2021-04-12 11:10:00,107.93,108.03,107.91,108.0,41646.0,91.2173,91.3019,91.2004,91.2765,41646.0
2021-04-12 11:15:00,107.99,108.09,107.93,108.09,21995.0,91.268,91.3526,91.2173,91.3526,21995.0
2021-04-12 11:20:00,108.09,108.1,107.94,107.95,32361.0,91.3526,91.361,91.2258,91.2342,32361.0
2021-04-12 11:25:00,107.95,108.07,107.94,108.07,20496.0,91.2342,91.3357,91.2258,91.3357,20496.0
2021-04-12 11:30:00,108.05,108.25,108.0,108.15,62973.0,91.3188,91.4878,91.2765,91.4033,62973.0
2021-04-12 11:35:00,108.15,108.24,108.12,108.21,32347.0,91.4033,91.4793,91.3779,91.454,32347.0
2021-04-12 11:40:00,108.21,108.23,108.09,108.11,19847.0,91.454,91.4709,91.3526,91.3695,19847.0
2021-04-12 11:45:00,108.11,108.12,107.97,107.99,25412.0,91.3695,91.3779,91.2511,91.268,25412.0
2021-04-12 11:50:00,107.99,108.09,107.98,108.07,26930.0,91.268,91.3526,91.2596,91.3357,26930.0
2021-04-12 11:55:00,108.08,108.13,108.04,108.07,13291.0,91.3441,91.3864,91.3103,91.3357,13291.0
2021-04-12 12:00:00,108.09,108.09,108.02,108.03,33583.0,91.3526,91.3526,91.2934,91.3019,33583.0
2021-04-12 12:05:00,108.02,108.12,108.01,108.07,23604.0,91.2934,91.3779,91.285,91.3357,23604.0
2021-04-12 12:10:00,108.06,108.19,108.06,108.12,28588.0,91.3272,91.4371,91.3272,91.3779,28588.0
2021-04-12 12:15:00,108.13,108.18,108.12,108.15,22798.0,91.3864,91.4286,91.3779,91.4033,22798.0
2021-04-12 12:20:00,108.14,108.19,108.1,108.14,17944.0,91.3948,91.4371,91.361,91.3948,17944.0
2021-04-12 12:25:00,108.13,108.23,108.13,108.2,24054.0,91.3864,91.4709,91.3864,91.4455,24054.0
2021-04-12 12:30:00,108.2,108.39,108.18,108.39,45928.0,91.4455,91.6061,91.4286,91.6061,45928.0
2021-04-12 12:35:00,108.37,108.45,108.33,108.37,32990.0,91.5892,91.6568,91.5554,91.5892,32990.0
2021-04-12 12:40:00,108.36,108.4,108.31,108.33,27639.0,91.5808,91.6146,91.5385,91.5554,27639.0
2021-04-12 12:45:00,108.33,108.4,108.32,108.39,33570.0,91.5554,91.6146,91.5469,91.6061,33570.0
2021-04-12 12:50:00,108.39,108.44,108.35,108.42,30349.0,91.6061,91.6484,91.5723,91.6315,30349.0
2021-04-12 12:55:00,108.43,108.44,108.39,108.41,19689.0,91.6399,91.6484,91.6061,91.623,19689.0
2021-04-12 13:00:00,108.42,108.43,108.24,108.24,29419.0,91.6315,91.6399,91.4793,91.4793,29419.0
2021-04-12 13:05:00,108.24,108.31,108.19,108.2,32410.0,91.4793,91.5385,91.4371,91.4455,32410.0
2021-04-12 13:10:00,108.2,108.27,108.17,108.24,38848.0,91.4455,91.5047,91.4202,91.4793,38848.0
2021-04-12 13:15:00,108.24,108.27,108.19,108.22,47952.0,91.4793,91.5047,91.4371,91.4624,47952.0
2021-04-12 13:20:00,108.22,108.29,108.22,108.24,30723.0,91.4624,91.5216,91.4624,91.4793,30723.0
2021-04-12 13:25:00,108.24,108.26,108.2,108.24,23188.0,91.4793,91.4962,91.4455,91.4793,23188.0
2021-04-12 13:30:00,108.24,108.25,108.04,108.12,30724.0,91.4793,91.4878,91.3103,91.3779,30724.0
2021-04-12 13:35:00,108.12,108.15,108.09,108.14,18307.0,91.3779,91.4033,91.3526,91.3948,18307.0
2021-04-12 13:40:00,108.14,108.18,108.02,108.02,33274.0,91.3948,91.4286,91.2934,91.2934,33274.0
2021-04-12 13:45:00,108.02,108.37,108.01,108.34,81272.0,91.2934,91.5892,91.285,91.5639,81272.0
2021-04-12 13:50:00,108.34,108.35,108.2,108.23,46681.0,91.5639,91.5723,91.4455,91.4709,46681.0
2021-04-12 13:55:00,108.23,108.25,108.0,108.03,37874.0,91.4709,91.4878,91.2765,91.3019,37874.0
2021-04-12 14:00:00,108.03,108.29,108.02,108.15,79012.0,91.3019,91.5216,91.2934,91.4033,79012.0
2021-04-12 14:05:00,108.13,108.18,108.01,108.12,33044.0,91.3864,91.4286,91.285,91.3779,33044.0
2021-04-12 14:10:00,108.1,108.17,108.07,108.11,32634.0,91.361,91.4202,91.3357,91.3695,32634.0
2021-04-12 14:15:00,108.11,108.12,108.02,108.08,19821.0,91.3695,91.3779,91.2934,91.3441,19821.0
2021-04-12 14:20:00,108.08,108.09,108.03,108.06,21175.0,91.3441,91.3526,91.3019,91.3272,21175.0
2021-04-12 14:25:00,108.05,108.11,108.03,108.08,14879.0,91.3188,91.3695,91.3019,91.3441,14879.0
2021-04-12 14:30:00,108.07,108.09,108.05,108.07,17065.0,91.3357,91.3526,91.3188,91.3357,17065.0
2021-04-12 14:35:00,108.08,108.17,108.05,108.17,41946.0,91.3441,91.4202,91.3188,91.4202,41946.0
2021-04-12 14:40:00,108.18,108.22,108.14,108.17,23715.0,91.4286,91.4624,91.3948,91.4202,23715.0
2021-04-12 14:45:00,108.17,108.21,108.16,108.21,32401.0,91.4202,91.454,91.4117,91.454,32401.0
2021-04-12 14:50:00,108.21,108.3,108.2,108.29,37421.0,91.454,91.53,91.4455,91.5216,37421.0
2021-04-12 14:55:00,108.29,108.35,108.27,108.3,51087.0,91.5216,91.5723,91.5047,91.53,51087.0
2021-04-12 15:00:00,108.3,108.36,108.28,108.32,64847.0,91.53,91.5808,91.5131,91.5469,64847.0
2021-04-12 15:05:00,108.32,108.34,108.2,108.24,60254.0,91.5469,91.5639,91.4455,91.4793,60254.0
2021-04-12 15:10:00,108.23,108.24,108.14,108.24,33596.0,91.4709,91.4793,91.3948,91.4793,33596.0
2021-04-12 15:15:00,108.23,108.25,108.15,108.23,36028.0,91.4709,91.4878,91.4033,91.4709,36028.0
2021-04-12 15:20:00,108.21,108.28,108.21,108.26,41381.0,91.454,91.5131,91.454,91.4962,41381.0
2021-04-12 15:25:00,108.25,108.32,108.21,108.29,40447.0,91.4878,91.5469,91.454,91.5216,40447.0
2021-04-12 15:30:00,108.3,108.35,108.29,108.34,54832.0,91.53,91.5723,91.5216,91.5639,54832.0
2021-04-12 15:35:00,108.34,108.44,108.3,108.44,78591.0,91.5639,91.6484,91.53,91.6484,78591.0
2021-04-12 15:40:00,108.43,108.48,108.41,108.44,82555.0,91.6399,91.6822,91.623,91.6484,82555.0
2021-04-12 15:45:00,108.43,108.44,108.3,108.31,82239.0,91.6399,91.6484,91.53,91.5385,82239.0
2021-04-12 15:50:00,108.32,108.34,108.24,108.25,114040.0,91.5469,91.5639,91.4793,91.4878,114040.0
2021-04-12 15:55:00,108.26,108.57,108.16,108.29,369049.0,91.4962,91.7582,91.4117,91.5216,369049.0
2021-04-13 09:30:00,108.03,108.11,107.63,107.98,276553.0,91.3019,91.3695,90.9638,91.2596,276553.0
2021-04-13 09:35:00,107.98,108.12,107.75,108.07,105500.0,91.2596,91.3779,91.0652,91.3357,105500.0
2021-04-13 09:40:00,108.04,108.2,107.85,107.86,64791.0,91.3103,91.4455,91.1497,91.1582,64791.0
2021-04-13 09:45:00,107.85,108.01,107.79,107.91,64726.0,91.1497,91.285,91.099,91.2004,64726.0
2021-04-13 09:50:00,107.92,108.16,107.89,107.95,56848.0,91.2089,91.4117,91.1835,91.2342,56848.0
2021-04-13 09:55:00,107.95,108.09,107.91,108.09,41691.0,91.2342,91.3526,91.2004,91.3526,41691.0
2021-04-13 10:00:00,108.08,108.15,108.0,108.13,53167.0,91.3441,91.4033,91.2765,91.3864,53167.0
2021-04-13 10:05:00,108.1,108.14,107.86,107.92,53793.0,91.361,91.3948,91.1582,91.2089,53793.0
2021-04-13 10:10:00,107.94,107.97,107.58,107.58,106885.0,91.2258,91.2511,90.9215,90.9215,106885.0
2021-04-13 10:15:00,107.58,107.83,107.52,107.75,56272.0,90.9215,91.1328,90.8708,91.0652,56272.0
2021-04-13 10:20:00,107.73,107.83,107.71,107.76,79167.0,91.0483,91.1328,91.0314,91.0737,79167.0
2021-04-13 10:25:00,107.73,107.73,107.23,107.35,129845.0,91.0483,91.0483,90.6257,90.7272,129845.0
2021-04-13 10:30:00,107.35,107.45,107.31,107.36,54720.0,90.7272,90.8117,90.6933,90.7356,54720.0
2021-04-13 10:35:00,107.32,107.36,107.18,107.24,52885.0,90.7018,90.7356,90.5835,90.6342,52885.0
2021-04-13 10:40:00,107.24,107.32,107.13,107.29,67862.0,90.6342,90.7018,90.5412,90.6764,67862.0
2021-04-13 10:45:00,107.27,107.31,107.08,107.11,68391.0,90.6595,90.6933,90.499,90.5243,68391.0
2021-04-13 10:50:00,107.12,107.23,107.04,107.07,53052.0,90.5328,90.6257,90.4652,90.4905,53052.0
2021-04-13 10:55:00,107.06,107.24,107.03,107.17,51755.0,90.4821,90.6342,90.4567,90.575,51755.0
2021-04-13 11:00:00,107.16,107.18,107.06,107.17,40464.0,90.5666,90.5835,90.4821,90.575,40464.0
2021-04-13 11:05:00,107.16,107.28,107.11,107.25,44889.0,90.5666,90.668,90.5243,90.6426,44889.0
2021-04-13 11:10:00,107.25,107.29,107.16,107.16,34786.0,90.6426,90.6764,90.5666,90.5666,34786.0
2021-04-13 11:15:00,107.15,107.21,107.09,107.19,35983.0,90.5581,90.6088,90.5074,90.5919,35983.0
2021-04-13 11:20:00,107.18,107.36,107.14,107.35,36957.0,90.5835,90.7356,90.5497,90.7272,36957.0
2021-04-13 11:25:00,107.34,107.5,107.34,107.43,36138.0,90.7187,90.8539,90.7187,90.7948,36138.0
2021-04-13 11:30:00,107.44,107.6,107.42,107.53,23467.0,90.8032,90.9384,90.7863,90.8793,23467.0
2021-04-13 11:35:00,107.52,107.6,107.43,107.51,30709.0,90.8708,90.9384,90.7948,90.8624,30709.0
2021-04-13 11:40:00,107.51,107.51,107.37,107.38,17724.0,90.8624,90.8624,90.7441,90.7525,17724.0
2021-04-13 11:45:00,107.39,107.44,107.29,107.32,75778.0,90.761,90.8032,90.6764,90.7018,75778.0
2021-04-13 11:50:00,107.32,107.33,107.24,107.29,16261.0,90.7018,90.7102,90.6342,90.6764,16261.0
2021-04-13 11:55:00,107.27,107.36,107.23,107.31,24008.0,90.6595,90.7356,90.6257,90.6933,24008.0
2021-04-13 12:00:00,107.33,107.4,107.28,107.32,22909.0,90.7102,90.7694,90.668,90.7018,22909.0
2021-04-13 12:05:00,107.3,107.31,107.24,107.26,16407.0,90.6849,90.6933,90.6342,90.6511,16407.0
2021-04-13 12:10:00,107.26,107.27,107.19,107.19,22047.0,90.6511,90.6595,90.5919,90.5919,22047.0
2021-04-13 12:15:00,107.21,107.22,107.1,107.17,30225.0,90.6088,90.6173,90.5159,90.575,30225.0
2021-04-13 12:20:00,107.14,107.26,107.13,107.25,45648.0,90.5497,90.6511,90.5412,90.6426,45648.0
2021-04-13 12:25:00,107.24,107.26,107.19,107.23,19560.0,90.6342,90.6511,90.5919,90.6257,19560.0
2021-04-13 12:30:00,107.23,107.46,107.23,107.4,24600.0,90.6257,90.8201,90.6257,90.7694,24600.0
2021-04-13 12:35:00,107.43,107.53,107.42,107.49,24934.0,90.7948,90.8793,90.7863,90.8455,24934.0
2021-04-13 12:40:00,107.49,107.59,107.46,107.53,32616.0,90.8455,90.93,90.8201,90.8793,32616.0
2021-04-13 12:45:00,107.55,107.57,107.43,107.43,16353.0,90.8962,90.9131,90.7948,90.7948,16353.0
2021-04-13 12:50:00,107.43,107.48,107.37,107.45,18715.0,90.7948,90.837,90.7441,90.8117,18715.0
2021-04-13 12:55:00,107.46,107.59,107.41,107.54,25553.0,90.8201,90.93,90.7779,90.8877,25553.0
2021-04-13 13:00:00,107.55,107.57,107.45,107.51,18780.0,90.8962,90.9131,90.8117,90.8624,18780.0
2021-04-13 13:05:00,107.51,107.58,107.49,107.54,20542.0,90.8624,90.9215,90.8455,90.8877,20542.0
2021-04-13 13:10:00,107.54,107.54,107.44,107.53,22024.0,90.8877,90.8877,90.8032,90.8793,22024.0
2021-04-13 13:15:00,107.52,107.67,107.51,107.63,22028.0,90.8708,90.9976,90.8624,90.9638,22028.0
2021-04-13 13:20:00,107.65,107.71,107.6,107.7,32405.0,90.9807,91.0314,90.9384,91.023,32405.0
2021-04-13 13:25:00,107.69,107.74,107.66,107.72,23983.0,91.0145,91.0568,90.9891,91.0399,23983.0
2021-04-13 13:30:00,107.72,107.84,107.71,107.74,32309.0,91.0399,91.1413,91.0314,91.0568,32309.0
2021-04-13 13:35:00,107.73,107.73,107.65,107.67,11725.0,91.0483,91.0483,90.9807,90.9976,11725.0
2021-04-13 13:40:00,107.67,107.72,107.64,107.7,29503.0,90.9976,91.0399,90.9722,91.023,29503.0
2021-04-13 13:45:00,107.7,107.76,107.65,107.67,22073.0,91.023,91.0737,90.9807,90.9976,22073.0
2021-04-13 13:50:00,107.67,107.67,107.58,107.62,21896.0,90.9976,90.9976,90.9215,90.9553,21896.0
2021-04-13 13:55:00,107.62,107.63,107.55,107.6,39383.0,90.9553,90.9638,90.8962,90.9384,39383.0
2021-04-13 14:00:00,107.59,107.77,107.58,107.77,25146.0,90.93,91.0821,90.9215,91.0821,25146.0
2021-04-13 14:05:00,107.76,107.78,107.72,107.78,17537.0,91.0737,91.0906,91.0399,91.0906,17537.0
2021-04-13 14:10:00,107.79,107.89,107.75,107.83,39555.0,91.099,91.1835,91.0652,91.1328,39555.0
2021-04-13 14:15:00,107.83,107.9,107.82,107.86,16286.0,91.1328,91.192,91.1244,91.1582,16286.0
2021-04-13 14:20:00,107.87,107.88,107.82,107.85,30036.0,91.1666,91.1751,91.1244,91.1497,30036.0
2021-04-13 14:25:00,107.86,107.9,107.81,107.9,17616.0,91.1582,91.192,91.1159,91.192,17616.0
2021-04-13 14:30:00,107.89,107.93,107.88,107.93,25748.0,91.1835,91.2173,91.1751,91.2173,25748.0
2021-04-13 14:35:00,107.92,107.95,107.89,107.9,26191.0,91.2089,91.2342,91.1835,91.192,26191.0
2021-04-13 14:40:00,107.91,107.92,107.85,107.9,19289.0,91.2004,91.2089,91.1497,91.192,19289.0
2021-04-13 14:45:00,107.9,108.04,107.89,108.01,40738.0,91.192,91.3103,91.1835,91.285,40738.0
2021-04-13 14:50:00,108.02,108.03,107.95,107.96,14512.0,91.2934,91.3019,91.2342,91.2427,14512.0
2021-04-13 14:55:00,107.97,108.0,107.94,107.97,29884.0,91.2511,91.2765,91.2258,91.2511,29884.0
2021-04-13 15:00:00,107.97,108.05,107.96,108.02,29421.0,91.2511,91.3188,91.2427,91.2934,29421.0
2021-04-13 15:05:00,108.02,108.09,107.97,108.09,41101.0,91.2934,91.3526,91.2511,91.3526,41101.0
2021-04-13 15:10:00,108.09,108.1,108.01,108.03,40597.0,91.3526,91.361,91.285,91.3019,40597.0
2021-04-13 15:15:00,108.03,108.16,108.03,108.13,54769.0,91.3019,91.4117,91.3019,91.3864,54769.0
2021-04-13 15:20:00,108.13,108.17,108.12,108.14,51371.0,91.3864,91.4202,91.3779,91.3948,51371.0
2021-04-13 15:25:00,108.14,108.17,108.11,108.13,33548.0,91.3948,91.4202,91.3695,91.3864,33548.0
2021-04-13 15:30:00,108.13,108.25,108.13,108.24,39722.0,91.3864,91.4878,91.3864,91.4793,39722.0
2021-04-13 15:35:00,108.24,108.31,108.19,108.25,89249.0,91.4793,91.5385,91.4371,91.4878,89249.0
2021-04-13 15:40:00,108.26,108.36,108.25,108.3,54668.0,91.4962,91.5808,91.4878,91.53,54668.0
2021-04-13 15:45:00,108.3,108.35,108.27,108.27,57733.0,91.53,91.5723,91.5047,91.5047,57733.0
2021-04-13 15:50:00,108.28,108.3,108.1,108.22,127392.0,91.5131,91.53,91.361,91.4624,127392.0
2021-04-13 15:55:00,108.23,108.28,108.16,108.24,243625.0,91.4709,91.5131,91.4117,91.4793,243625.0
2021-04-14 09:30:00,106.22,106.67,106.14,106.25,244318.0,90.8741,91.2591,90.8057,90.8998,244318.0
2021-04-14 09:35:00,106.22,106.29,105.97,106.1,104410.0,90.8741,90.934,90.6603,90.7715,104410.0
2021-04-14 09:40:00,106.11,106.3,105.99,106.0,96538.0,90.78,90.9426,90.6774,90.6859,96538.0
2021-04-14 09:45:00,106.0,106.04,105.9,106.0,78243.0,90.6859,90.7202,90.6004,90.6859,78243.0
2021-04-14 09:50:00,105.99,106.03,105.89,106.01,75939.0,90.6774,90.7116,90.5918,90.6945,75939.0
2021-04-14 09:55:00,106.01,106.24,105.97,106.02,63873.0,90.6945,90.8913,90.6603,90.703,63873.0
2021-04-14 10:00:00,106.02,106.13,105.94,106.06,55279.0,90.703,90.7971,90.6346,90.7373,55279.0
2021-04-14 10:05:00,106.04,106.17,105.96,105.98,93633.0,90.7202,90.8314,90.6517,90.6688,93633.0
2021-04-14 10:10:00,105.98,106.01,105.75,105.8,128525.0,90.6688,90.6945,90.472,90.5148,128525.0
2021-04-14 10:15:00,105.81,106.03,105.75,105.99,80410.0,90.5234,90.7116,90.472,90.6774,80410.0
2021-04-14 10:20:00,105.99,106.15,105.94,106.11,58639.0,90.6774,90.8143,90.6346,90.78,58639.0
2021-04-14 10:25:00,106.14,106.33,106.13,106.26,55263.0,90.8057,90.9683,90.7971,90.9084,55263.0
2021-04-14 10:30:00,106.26,106.27,106.11,106.19,38789.0,90.9084,90.9169,90.78,90.8485,38789.0
2021-04-14 10:35:00,106.18,106.23,106.03,106.03,32857.0,90.8399,90.8827,90.7116,90.7116,32857.0
2021-04-14 10:40:00,106.03,106.09,105.96,106.02,54801.0,90.7116,90.7629,90.6517,90.703,54801.0
2021-04-14 10:45:00,106.02,106.05,105.92,105.93,44722.0,90.703,90.7287,90.6175,90.626,44722.0
2021-04-14 10:50:00,105.94,105.96,105.75,105.77,68169.0,90.6346,90.6517,90.472,90.4892,68169.0
2021-04-14 10:55:00,105.77,105.81,105.66,105.72,48414.0,90.4892,90.5234,90.3951,90.4464,48414.0
2021-04-14 11:00:00,105.73,105.76,105.68,105.72,33063.0,90.4549,90.4806,90.4122,90.4464,33063.0
2021-04-14 11:05:00,105.73,105.81,105.64,105.71,48821.0,90.4549,90.5234,90.3779,90.4378,48821.0
2021-04-14 11:10:00,105.72,105.76,105.65,105.7,40498.0,90.4464,90.4806,90.3865,90.4293,40498.0
2021-04-14 11:15:00,105.7,105.7,105.58,105.65,41508.0,90.4293,90.4293,90.3266,90.3865,41508.0
2021-04-14 11:20:00,105.66,105.69,105.62,105.65,32738.0,90.3951,90.4207,90.3608,90.3865,32738.0
2021-04-14 11:25:00,105.65,105.68,105.62,105.67,52846.0,90.3865,90.4122,90.3608,90.4036,52846.0
2021-04-14 11:30:00,105.67,105.89,105.66,105.87,72524.0,90.4036,90.5918,90.3951,90.5747,72524.0
2021-04-14 11:35:00,105.87,106.0,105.86,105.98,45115.0,90.5747,90.6859,90.5662,90.6688,45115.0
2021-04-14 11:40:00,105.98,106.06,105.95,105.97,57638.0,90.6688,90.7373,90.6432,90.6603,57638.0
2021-04-14 11:45:00,105.98,106.01,105.82,105.84,28063.0,90.6688,90.6945,90.5319,90.549,28063.0
2021-04-14 11:50:00,105.83,105.99,105.83,105.98,34811.0,90.5405,90.6774,90.5405,90.6688,34811.0
2021-04-14 11:55:00,105.97,105.99,105.92,105.95,22085.0,90.6603,90.6774,90.6175,90.6432,22085.0
2021-04-14 12:00:00,105.95,106.04,105.94,106.02,25580.0,90.6432,90.7202,90.6346,90.703,25580.0
2021-04-14 12:05:00,106.02,106.06,105.99,106.02,42985.0,90.703,90.7373,90.6774,90.703,42985.0
2021-04-14 12:10:00,106.02,106.04,105.96,105.99,30770.0,90.703,90.7202,90.6517,90.6774,30770.0
2021-04-14 12:15:00,105.98,106.05,105.94,106.04,19408.0,90.6688,90.7287,90.6346,90.7202,19408.0
2021-04-14 12:20:00,106.04,106.09,106.02,106.06,35088.0,90.7202,90.7629,90.703,90.7373,35088.0
2021-04-14 12:25:00,106.05,106.14,105.97,106.0,54512.0,90.7287,90.8057,90.6603,90.6859,54512.0
2021-04-14 12:30:00,105.99,106.03,105.96,106.01,26015.0,90.6774,90.7116,90.6517,90.6945,26015.0
2021-04-14 12:35:00,106.03,106.08,105.98,106.0,58989.0,90.7116,90.7544,90.6688,90.6859,58989.0
2021-04-14 12:40:00,106.0,106.04,105.93,105.94,27693.0,90.6859,90.7202,90.626,90.6346,27693.0
2021-04-14 12:45:00,105.94,106.0,105.92,105.98,14348.0,90.6346,90.6859,90.6175,90.6688,14348.0
2021-04-14 12:50:00,105.99,106.0,105.93,105.93,14295.0,90.6774,90.6859,90.626,90.626,14295.0
2021-04-14 12:55:00,105.93,105.96,105.92,105.95,15814.0,90.626,90.6517,90.6175,90.6432,15814.0
2021-04-14 13:00:00,105.96,106.03,105.94,106.03,16137.0,90.6517,90.7116,90.6346,90.7116,16137.0
2021-04-14 13:05:00,106.02,106.04,105.97,106.01,20033.0,90.703,90.7202,90.6603,90.6945,20033.0
2021-04-14 13:10:00,106.01,106.04,105.92,105.97,16211.0,90.6945,90.7202,90.6175,90.6603,16211.0
2021-04-14 13:15:00,105.95,105.96,105.92,105.94,16019.0,90.6432,90.6517,90.6175,90.6346,16019.0
2021-04-14 13:20:00,105.93,105.96,105.89,105.95,23230.0,90.626,90.6517,90.5918,90.6432,23230.0
2021-04-14 13:25:00,105.94,105.97,105.88,105.92,22250.0,90.6346,90.6603,90.5833,90.6175,22250.0
2021-04-14 13:30:00,105.91,105.98,105.9,105.98,19662.0,90.6089,90.6688,90.6004,90.6688,19662.0
2021-04-14 13:35:00,105.97,106.04,105.94,105.97,20720.0,90.6603,90.7202,90.6346,90.6603,20720.0
2021-04-14 13:40:00,105.97,106.04,105.97,106.03,12897.0,90.6603,90.7202,90.6603,90.7116,12897.0
2021-04-14 13:45:00,106.03,106.11,106.02,106.07,18486.0,90.7116,90.78,90.703,90.7458,18486.0
2021-04-14 13:50:00,106.08,106.16,106.07,106.15,12460.0,90.7544,90.8228,90.7458,90.8143,12460.0
2021-04-14 13:55:00,106.15,106.17,105.92,105.98,34888.0,90.8143,90.8314,90.6175,90.6688,34888.0
2021-04-14 14:00:00,106.0,106.04,105.94,106.04,27462.0,90.6859,90.7202,90.6346,90.7202,27462.0
2021-04-14 14:05:00,106.03,106.03,105.76,105.82,54844.0,90.7116,90.7116,90.4806,90.5319,54844.0
2021-04-14 14:10:00,105.82,105.98,105.81,105.93,50195.0,90.5319,90.6688,90.5234,90.626,50195.0
2021-04-14 14:15:00,105.94,105.99,105.85,105.93,33574.0,90.6346,90.6774,90.5576,90.626,33574.0
2021-04-14 14:20:00,105.92,105.94,105.87,105.89,14804.0,90.6175,90.6346,90.5747,90.5918,14804.0
2021-04-14 14:25:00,105.89,105.96,105.87,105.91,25811.0,90.5918,90.6517,90.5747,90.6089,25811.0
2021-04-14 14:30:00,105.91,105.92,105.81,105.87,31190.0,90.6089,90.6175,90.5234,90.5747,31190.0
2021-04-14 14:35:00,105.87,106.01,105.87,105.98,19251.0,90.5747,90.6945,90.5747,90.6688,19251.0
2021-04-14 14:40:00,105.99,106.14,105.99,106.09,24501.0,90.6774,90.8057,90.6774,90.7629,24501.0
2021-04-14 14:45:00,106.09,106.13,106.05,106.07,22476.0,90.7629,90.7971,90.7287,90.7458,22476.0
2021-04-14 14:50:00,106.07,106.07,105.95,105.97,31649.0,90.7458,90.7458,90.6432,90.6603,31649.0
2021-04-14 14:55:00,105.98,106.09,105.95,106.04,33105.0,90.6688,90.7629,90.6432,90.7202,33105.0
2021-04-14 15:00:00,106.03,106.17,106.03,106.15,57738.0,90.7116,90.8314,90.7116,90.8143,57738.0
2021-04-14 15:05:00,106.15,106.22,106.04,106.08,45263.0,90.8143,90.8741,90.7202,90.7544,45263.0
2021-04-14 15:10:00,106.1,106.13,106.03,106.11,35639.0,90.7715,90.7971,90.7116,90.78,35639.0
2021-04-14 15:15:00,106.11,106.18,106.05,106.13,32730.0,90.78,90.8399,90.7287,90.7971,32730.0
2021-04-14 15:20:00,106.13,106.13,106.07,106.12,30211.0,90.7971,90.7971,90.7458,90.7886,30211.0
2021-04-14 15:25:00,106.12,106.17,106.11,106.11,40333.0,90.7886,90.8314,90.78,90.78,40333.0
2021-04-14 15:30:00,106.11,106.25,106.09,106.16,65500.0,90.78,90.8998,90.7629,90.8228,65500.0
2021-04-14 15:35:00,106.16,106.19,105.93,105.94,95476.0,90.8228,90.8485,90.626,90.6346,95476.0
2021-04-14 15:40:00,105.95,106.04,105.88,106.03,54767.0,90.6432,90.7202,90.5833,90.7116,54767.0
2021-04-14 15:45:00,106.03,106.06,105.89,105.91,65059.0,90.7116,90.7373,90.5918,90.6089,65059.0
2021-04-14 15:50:00,105.93,106.03,105.89,105.92,138595.0,90.626,90.7116,90.5918,90.6175,138595.0
2021-04-14 15:55:00,105.91,106.08,105.84,105.9,494965.0,90.6089,90.7544,90.549,90.6004,494965.0
2021-04-15 09:30:00,105.99,106.27,105.62,106.2,164579.0,90.6774,90.9169,90.3608,90.857,164579.0
2021-04-15 09:35:00,106.2,106.43,106.17,106.33,49021.0,90.857,91.0538,90.8314,90.9683,49021.0
2021-04-15 09:40:00,106.32,106.72,106.3,106.66,86378.0,90.9597,91.3019,90.9426,91.2506,86378.0
2021-04-15 09:45:00,106.67,106.76,106.51,106.71,70087.0,91.2591,91.3361,91.1223,91.2934,70087.0
2021-04-15 09:50:00,106.73,106.87,106.63,106.63,47211.0,91.3105,91.4302,91.2249,91.2249,47211.0
2021-04-15 09:55:00,106.63,106.71,106.47,106.59,82254.0,91.2249,91.2934,91.088,91.1907,82254.0
2021-04-15 10:00:00,106.58,106.81,106.55,106.78,54983.0,91.1821,91.3789,91.1565,91.3532,54983.0
2021-04-15 10:05:00,106.76,106.87,106.71,106.8,88127.0,91.3361,91.4302,91.2934,91.3704,88127.0
2021-04-15 10:10:00,106.8,106.85,106.61,106.68,38791.0,91.3704,91.4131,91.2078,91.2677,38791.0
2021-04-15 10:15:00,106.68,106.7,106.54,106.58,52260.0,91.2677,91.2848,91.1479,91.1821,52260.0
2021-04-15 10:20:00,106.58,106.73,106.57,106.59,40462.0,91.1821,91.3105,91.1736,91.1907,40462.0
2021-04-15 10:25:00,106.59,106.59,106.35,106.46,75499.0,91.1907,91.1907,90.9854,91.0795,75499.0
2021-04-15 10:30:00,106.48,106.5,106.38,106.43,63294.0,91.0966,91.1137,91.011,91.0538,63294.0
2021-04-15 10:35:00,106.44,106.45,106.3,106.33,34755.0,91.0624,91.0709,90.9426,90.9683,34755.0
2021-04-15 10:40:00,106.34,106.38,106.26,106.27,48659.0,90.9768,91.011,90.9084,90.9169,48659.0
2021-04-15 10:45:00,106.27,106.33,106.21,106.23,59341.0,90.9169,90.9683,90.8656,90.8827,59341.0
2021-04-15 10:50:00,106.23,106.44,106.22,106.37,75330.0,90.8827,91.0624,90.8741,91.0025,75330.0
2021-04-15 10:55:00,106.36,106.36,106.24,106.32,44166.0,90.9939,90.9939,90.8913,90.9597,44166.0
2021-04-15 11:00:00,106.33,106.57,106.32,106.56,65716.0,90.9683,91.1736,90.9597,91.165,65716.0
2021-04-15 11:05:00,106.55,106.78,106.55,106.7,48259.0,91.1565,91.3532,91.1565,91.2848,48259.0
2021-04-15 11:10:00,106.7,106.77,106.57,106.58,32674.0,91.2848,91.3447,91.1736,91.1821,32674.0
2021-04-15 11:15:00,106.59,106.72,106.56,106.72,51827.0,91.1907,91.3019,91.165,91.3019,51827.0
2021-04-15 11:20:00,106.75,106.76,106.6,106.69,59732.0,91.3276,91.3361,91.1992,91.2762,59732.0
2021-04-15 11:25:00,106.69,106.77,106.66,106.71,42461.0,91.2762,91.3447,91.2506,91.2934,42461.0
2021-04-15 11:30:00,106.72,106.72,106.64,106.67,36945.0,91.3019,91.3019,91.2335,91.2591,36945.0
2021-04-15 11:35:00,106.67,106.71,106.58,106.62,27091.0,91.2591,91.2934,91.1821,91.2164,27091.0
2021-04-15 11:40:00,106.62,106.69,106.56,106.69,16740.0,91.2164,91.2762,91.165,91.2762,16740.0
2021-04-15 11:45:00,106.69,106.71,106.63,106.68,24935.0,91.2762,91.2934,91.2249,91.2677,24935.0
2021-04-15 11:50:00,106.68,106.7,106.62,106.64,21192.0,91.2677,91.2848,91.2164,91.2335,21192.0
2021-04-15 11:55:00,106.64,106.72,106.64,106.72,21223.0,91.2335,91.3019,91.2335,91.3019,21223.0
2021-04-15 12:00:00,106.71,106.82,106.7,106.79,35048.0,91.2934,91.3875,91.2848,91.3618,35048.0
2021-04-15 12:05:00,106.78,106.83,106.74,106.82,59874.0,91.3532,91.396,91.319,91.3875,59874.0
2021-04-15 12:10:00,106.84,106.9,106.83,106.87,22450.0,91.4046,91.4559,91.396,91.4302,22450.0
2021-04-15 12:15:00,106.86,106.93,106.85,106.92,24737.0,91.4217,91.4816,91.4131,91.473,24737.0
2021-04-15 12:20:00,106.92,106.93,106.84,106.87,24051.0,91.473,91.4816,91.4046,91.4302,24051.0
2021-04-15 12:25:00,106.87,106.93,106.84,106.84,47718.0,91.4302,91.4816,91.4046,91.4046,47718.0
2021-04-15 12:30:00,106.84,106.92,106.77,106.8,34574.0,91.4046,91.473,91.3447,91.3704,34574.0
2021-04-15 12:35:00,106.78,106.8,106.74,106.75,28448.0,91.3532,91.3704,91.319,91.3276,28448.0
2021-04-15 12:40:00,106.75,106.82,106.74,106.75,30319.0,91.3276,91.3875,91.319,91.3276,30319.0
2021-04-15 12:45:00,106.75,106.76,106.62,106.64,50738.0,91.3276,91.3361,91.2164,91.2335,50738.0
2021-04-15 12:50:00,106.65,106.74,106.65,106.7,31641.0,91.242,91.319,91.242,91.2848,31641.0
2021-04-15 12:55:00,106.7,106.78,106.68,106.78,27693.0,91.2848,91.3532,91.2677,91.3532,27693.0
2021-04-15 13:00:00,106.78,106.79,106.6,106.63,45915.0,91.3532,91.3618,91.1992,91.2249,45915.0
2021-04-15 13:05:00,106.62,106.63,106.54,106.61,35906.0,91.2164,91.2249,91.1479,91.2078,35906.0
2021-04-15 13:10:00,106.62,106.7,106.62,106.67,25271.0,91.2164,91.2848,91.2164,91.2591,25271.0
2021-04-15 13:15:00,106.66,106.73,106.63,106.64,31807.0,91.2506,91.3105,91.2249,91.2335,31807.0
2021-04-15 13:20:00,106.64,106.72,106.62,106.72,32536.0,91.2335,91.3019,91.2164,91.3019,32536.0
2021-04-15 13:25:00,106.72,106.74,106.68,106.74,19183.0,91.3019,91.319,91.2677,91.319,19183.0
2021-04-15 13:30:00,106.74,106.79,106.64,106.79,38043.0,91.319,91.3618,91.2335,91.3618,38043.0
2021-04-15 13:35:00,106.8,106.81,106.76,106.78,26276.0,91.3704,91.3789,91.3361,91.3532,26276.0
2021-04-15 13:40:00,106.78,106.8,106.7,106.71,22702.0,91.3532,91.3704,91.2848,91.2934,22702.0
2021-04-15 13:45:00,106.69,106.75,106.65,106.68,17910.0,91.2762,91.3276,91.242,91.2677,17910.0
2021-04-15 13:50:00,106.68,106.68,106.63,106.68,20216.0,91.2677,91.2677,91.2249,91.2677,20216.0
2021-04-15 13:55:00,106.67,106.67,106.61,106.62,16614.0,91.2591,91.2591,91.2078,91.2164,16614.0
2021-04-15 14:00:00,106.63,106.63,106.45,106.49,48665.0,91.2249,91.2249,91.0709,91.1051,48665.0
2021-04-15 14:05:00,106.49,106.55,106.47,106.51,47396.0,91.1051,91.1565,91.088,91.1223,47396.0
2021-04-15 14:10:00,106.52,106.73,106.51,106.73,31925.0,91.1308,91.3105,91.1223,91.3105,31925.0
2021-04-15 14:15:00,106.74,106.81,106.72,106.74,32761.0,91.319,91.3789,91.3019,91.319,32761.0
2021-04-15 14:20:00,106.75,106.85,106.69,106.83,31415.0,91.3276,91.4131,91.2762,91.396,31415.0
2021-04-15 14:25:00,106.83,106.85,106.8,106.83,26493.0,91.396,91.4131,91.3704,91.396,26493.0
2021-04-15 14:30:00,106.82,106.85,106.79,106.82,32995.0,91.3875,91.4131,91.3618,91.3875,32995.0
2021-04-15 14:35:00,106.82,106.84,106.78,106.83,30175.0,91.3875,91.4046,91.3532,91.396,30175.0
2021-04-15 14:40:00,106.84,106.87,106.8,106.81,19976.0,91.4046,91.4302,91.3704,91.3789,19976.0
2021-04-15 14:45:00,106.8,106.86,106.73,106.83,35833.0,91.3704,91.4217,91.3105,91.396,35833.0
2021-04-15 14:50:00,106.82,106.9,106.81,106.86,25160.0,91.3875,91.4559,91.3789,91.4217,25160.0
2021-04-15 14:55:00,106.86,106.95,106.82,106.92,27645.0,91.4217,91.4987,91.3875,91.473,27645.0
2021-04-15 15:00:00,106.92,106.92,106.75,106.77,69536.0,91.473,91.473,91.3276,91.3447,69536.0
2021-04-15 15:05:00,106.78,106.78,106.61,106.62,27745.0,91.3532,91.3532,91.2078,91.2164,27745.0
2021-04-15 15:10:00,106.61,106.62,106.51,106.59,24518.0,91.2078,91.2164,91.1223,91.1907,24518.0
2021-04-15 15:15:00,106.59,106.62,106.52,106.56,51113.0,91.1907,91.2164,91.1308,91.165,51113.0
2021-04-15 15:20:00,106.56,106.58,106.51,106.55,59047.0,91.165,91.1821,91.1223,91.1565,59047.0
2021-04-15 15:25:00,106.55,106.55,106.38,106.41,53989.0,91.1565,91.1565,91.011,91.0367,53989.0
2021-04-15 15:30:00,106.42,106.52,106.39,106.47,64403.0,91.0453,91.1308,91.0196,91.088,64403.0
2021-04-15 15:35:00,106.48,106.5,106.43,106.45,52167.0,91.0966,91.1137,91.0538,91.0709,52167.0
2021-04-15 15:40:00,106.46,106.78,106.45,106.78,80545.0,91.0795,91.3532,91.0709,91.3532,80545.0
2021-04-15 15:45:00,106.77,106.92,106.71,106.9,83069.0,91.3447,91.473,91.2934,91.4559,83069.0
2021-04-15 15:50:00,106.9,106.93,106.85,106.86,110777.0,91.4559,91.4816,91.4131,91.4217,110777.0
2021-04-15 15:55:00,106.85,106.95,106.79,106.89,327642.0,91.4131,91.4987,91.3618,91.4474,327642.0
2021-04-16 09:30:00,107.49,107.74,107.14,107.63,589052.0,91.9607,92.1745,91.6612,92.0804,589052.0
2021-04-16 09:35:00,107.64,107.91,107.64,107.89,111684.0,92.089,92.32,92.089,92.3029,111684.0
2021-04-16 09:40:00,107.88,108.13,107.82,107.86,94063.0,92.2943,92.5082,92.243,92.2772,94063.0
2021-04-16 09:45:00,107.84,108.07,107.64,108.0,150687.0,92.2601,92.4569,92.089,92.397,150687.0
2021-04-16 09:50:00,108.01,108.08,107.94,107.99,109499.0,92.4055,92.4654,92.3457,92.3884,109499.0
2021-04-16 09:55:00,108.0,108.26,108.0,108.16,85728.0,92.397,92.6194,92.397,92.5339,85728.0
2021-04-16 10:00:00,108.15,108.21,108.07,108.15,54901.0,92.5253,92.5766,92.4569,92.5253,54901.0
2021-04-16 10:05:00,108.15,108.17,107.98,108.17,65808.0,92.5253,92.5424,92.3799,92.5424,65808.0
2021-04-16 10:10:00,108.16,108.36,108.01,108.3,56081.0,92.5339,92.705,92.4055,92.6536,56081.0
2021-04-16 10:15:00,108.3,108.36,108.21,108.21,45474.0,92.6536,92.705,92.5766,92.5766,45474.0
2021-04-16 10:20:00,108.22,108.38,108.19,108.31,44658.0,92.5852,92.7221,92.5595,92.6622,44658.0
2021-04-16 10:25:00,108.3,108.39,108.15,108.28,40871.0,92.6536,92.7306,92.5253,92.6365,40871.0
2021-04-16 10:30:00,108.28,108.37,108.2,108.36,61106.0,92.6365,92.7135,92.5681,92.705,61106.0
2021-04-16 10:35:00,108.36,108.49,108.33,108.48,71558.0,92.705,92.8162,92.6793,92.8076,71558.0
2021-04-16 10:40:00,108.49,108.55,108.41,108.44,54981.0,92.8162,92.8675,92.7478,92.7734,54981.0
2021-04-16 10:45:00,108.42,108.45,108.32,108.35,32053.0,92.7563,92.782,92.6708,92.6964,32053.0
2021-04-16 10:50:00,108.35,108.35,108.24,108.27,53385.0,92.6964,92.6964,92.6023,92.628,53385.0
2021-04-16 10:55:00,108.27,108.27,108.17,108.21,42539.0,92.628,92.628,92.5424,92.5766,42539.0
2021-04-16 11:00:00,108.21,108.28,108.2,108.27,32237.0,92.5766,92.6365,92.5681,92.628,32237.0
2021-04-16 11:05:00,108.29,108.36,108.24,108.35,27948.0,92.6451,92.705,92.6023,92.6964,27948.0
2021-04-16 11:10:00,108.33,108.39,108.25,108.26,42020.0,92.6793,92.7306,92.6109,92.6194,42020.0
2021-04-16 11:15:00,108.24,108.35,108.17,108.29,33903.0,92.6023,92.6964,92.5424,92.6451,33903.0
2021-04-16 11:20:00,108.28,108.3,108.18,108.23,26601.0,92.6365,92.6536,92.551,92.5938,26601.0
2021-04-16 11:25:00,108.24,108.25,108.09,108.14,57623.0,92.6023,92.6109,92.474,92.5168,57623.0
2021-04-16 11:30:00,108.12,108.19,108.09,108.12,31606.0,92.4996,92.5595,92.474,92.4996,31606.0
2021-04-16 11:35:00,108.11,108.15,108.02,108.08,55730.0,92.4911,92.5253,92.4141,92.4654,55730.0
2021-04-16 11:40:00,108.06,108.22,108.05,108.22,39531.0,92.4483,92.5852,92.4398,92.5852,39531.0
2021-04-16 11:45:00,108.23,108.26,108.15,108.18,23532.0,92.5938,92.6194,92.5253,92.551,23532.0
2021-04-16 11:50:00,108.17,108.2,108.1,108.11,49862.0,92.5424,92.5681,92.4825,92.4911,49862.0
2021-04-16 11:55:00,108.12,108.2,108.09,108.17,33399.0,92.4996,92.5681,92.474,92.5424,33399.0
2021-04-16 12:00:00,108.19,108.25,108.16,108.24,57725.0,92.5595,92.6109,92.5339,92.6023,57725.0
2021-04-16 12:05:00,108.24,108.36,108.22,108.32,50311.0,92.6023,92.705,92.5852,92.6708,50311.0
2021-04-16 12:10:00,108.31,108.34,108.28,108.32,29014.0,92.6622,92.6879,92.6365,92.6708,29014.0
2021-04-16 12:15:00,108.32,108.34,108.29,108.34,32205.0,92.6708,92.6879,92.6451,92.6879,32205.0
2021-04-16 12:20:00,108.33,108.36,108.28,108.36,50397.0,92.6793,92.705,92.6365,92.705,50397.0
2021-04-16 12:25:00,108.36,108.38,108.23,108.29,58219.0,92.705,92.7221,92.5938,92.6451,58219.0
2021-04-16 12:30:00,108.28,108.29,108.23,108.24,19928.0,92.6365,92.6451,92.5938,92.6023,19928.0
2021-04-16 12:35:00,108.25,108.27,108.16,108.17,35843.0,92.6109,92.628,92.5339,92.5424,35843.0
2021-04-16 12:40:00,108.17,108.27,108.16,108.25,55677.0,92.5424,92.628,92.5339,92.6109,55677.0
2021-04-16 12:45:00,108.24,108.24,108.11,108.12,30485.0,92.6023,92.6023,92.4911,92.4996,30485.0
2021-04-16 12:50:00,108.11,108.11,107.86,107.93,59042.0,92.4911,92.4911,92.2772,92.3371,59042.0
2021-04-16 12:55:00,107.93,107.99,107.9,107.91,23733.0,92.3371,92.3884,92.3114,92.32,23733.0
2021-04-16 13:00:00,107.91,107.93,107.72,107.72,34819.0,92.32,92.3371,92.1574,92.1574,34819.0
2021-04-16 13:05:00,107.72,107.76,107.66,107.67,37775.0,92.1574,92.1917,92.1061,92.1147,37775.0
2021-04-16 13:10:00,107.68,107.7,107.65,107.67,36816.0,92.1232,92.1403,92.0976,92.1147,36816.0
2021-04-16 13:15:00,107.66,107.71,107.63,107.68,33806.0,92.1061,92.1489,92.0804,92.1232,33806.0
2021-04-16 13:20:00,107.68,107.71,107.63,107.67,20343.0,92.1232,92.1489,92.0804,92.1147,20343.0
2021-04-16 13:25:00,107.67,107.82,107.65,107.79,29147.0,92.1147,92.243,92.0976,92.2173,29147.0
2021-04-16 13:30:00,107.8,107.84,107.71,107.82,37276.0,92.2259,92.2601,92.1489,92.243,37276.0
2021-04-16 13:35:00,107.82,107.88,107.8,107.82,45595.0,92.243,92.2943,92.2259,92.243,45595.0
2021-04-16 13:40:00,107.82,107.86,107.65,107.69,30360.0,92.243,92.2772,92.0976,92.1318,30360.0
2021-04-16 13:45:00,107.71,107.76,107.71,107.72,15750.0,92.1489,92.1917,92.1489,92.1574,15750.0
2021-04-16 13:50:00,107.72,107.72,107.61,107.61,31730.0,92.1574,92.1574,92.0633,92.0633,31730.0
2021-04-16 13:55:00,107.63,107.64,107.56,107.6,21219.0,92.0804,92.089,92.0206,92.0548,21219.0
2021-04-16 14:00:00,107.6,107.75,107.58,107.73,25011.0,92.0548,92.1831,92.0377,92.166,25011.0
2021-04-16 14:05:00,107.74,107.78,107.69,107.7,26802.0,92.1745,92.2088,92.1318,92.1403,26802.0
2021-04-16 14:10:00,107.7,107.75,107.64,107.68,33396.0,92.1403,92.1831,92.089,92.1232,33396.0
2021-04-16 14:15:00,107.7,107.75,107.63,107.68,19171.0,92.1403,92.1831,92.0804,92.1232,19171.0
2021-04-16 14:20:00,107.67,107.71,107.63,107.7,26163.0,92.1147,92.1489,92.0804,92.1403,26163.0
2021-04-16 14:25:00,107.69,107.78,107.69,107.73,34158.0,92.1318,92.2088,92.1318,92.166,34158.0
2021-04-16 14:30:00,107.73,107.75,107.66,107.73,38450.0,92.166,92.1831,92.1061,92.166,38450.0
2021-04-16 14:35:00,107.73,107.81,107.71,107.81,22881.0,92.166,92.2344,92.1489,92.2344,22881.0
2021-04-16 14:40:00,107.8,107.83,107.72,107.72,29929.0,92.2259,92.2515,92.1574,92.1574,29929.0
2021-04-16 14:45:00,107.73,107.82,107.73,107.82,21375.0,92.166,92.243,92.166,92.243,21375.0
2021-04-16 14:50:00,107.83,107.85,107.65,107.77,47017.0,92.2515,92.2687,92.0976,92.2002,47017.0
2021-04-16 14:55:00,107.78,107.83,107.7,107.74,27470.0,92.2088,92.2515,92.1403,92.1745,27470.0
2021-04-16 15:00:00,107.74,107.78,107.61,107.68,49849.0,92.1745,92.2088,92.0633,92.1232,49849.0
2021-04-16 15:05:00,107.68,107.69,107.52,107.54,48365.0,92.1232,92.1318,91.9863,92.0034,48365.0
2021-04-16 15:10:00,107.55,107.75,107.54,107.73,42409.0,92.012,92.1831,92.0034,92.166,42409.0
2021-04-16 15:15:00,107.73,107.78,107.7,107.75,39511.0,92.166,92.2088,92.1403,92.1831,39511.0
2021-04-16 15:20:00,107.74,107.82,107.72,107.77,70593.0,92.1745,92.243,92.1574,92.2002,70593.0
2021-04-16 15:25:00,107.76,107.88,107.76,107.88,38581.0,92.1917,92.2943,92.1917,92.2943,38581.0
2021-04-16 15:30:00,107.88,107.94,107.8,107.93,48647.0,92.2943,92.3457,92.2259,92.3371,48647.0
2021-04-16 15:35:00,107.93,107.98,107.87,107.96,62236.0,92.3371,92.3799,92.2858,92.3628,62236.0
2021-04-16 15:40:00,107.95,107.99,107.88,107.9,45586.0,92.3542,92.3884,92.2943,92.3114,45586.0
2021-04-16 15:45:00,107.9,107.96,107.87,107.93,68843.0,92.3114,92.3628,92.2858,92.3371,68843.0
2021-04-16 15:50:00,107.93,107.97,107.72,107.73,109570.0,92.3371,92.3713,92.1574,92.166,109570.0
2021-04-16 15:55:00,107.73,107.94,107.71,107.9,200863.0,92.166,92.3457,92.1489,92.3114,200863.0
2021-04-19 09:30:00,107.97,108.01,107.67,107.67,154765.0,92.3713,92.4055,92.1147,92.1147,154765.0
2021-04-19 09:35:00,107.68,107.7,107.12,107.28,68999.0,92.1232,92.1403,91.6441,91.781,68999.0
2021-04-19 09:40:00,107.26,107.55,107.21,107.43,35984.0,91.7639,92.012,91.7211,91.9093,35984.0
2021-04-19 09:45:00,107.43,107.78,107.4,107.76,24138.0,91.9093,92.2088,91.8837,92.1917,24138.0
2021-04-19 09:50:00,107.79,108.0,107.77,107.92,21559.0,92.2173,92.397,92.2002,92.3285,21559.0
2021-04-19 09:55:00,107.95,108.08,107.93,107.97,24308.0,92.3542,92.4654,92.3371,92.3713,24308.0
2021-04-19 10:00:00,107.95,108.07,107.8,107.89,32194.0,92.3542,92.4569,92.2259,92.3029,32194.0
2021-04-19 10:05:00,107.88,108.05,107.76,108.05,23821.0,92.2943,92.4398,92.1917,92.4398,23821.0
2021-04-19 10:10:00,108.03,108.14,108.0,108.11,37228.0,92.4227,92.5168,92.397,92.4911,37228.0
2021-04-19 10:15:00,108.11,108.13,108.0,108.03,17049.0,92.4911,92.5082,92.397,92.4227,17049.0
2021-04-19 10:20:00,108.04,108.15,107.96,108.15,30767.0,92.4312,92.5253,92.3628,92.5253,30767.0
2021-04-19 10:25:00,108.16,108.19,108.02,108.02,22597.0,92.5339,92.5595,92.4141,92.4141,22597.0
2021-04-19 10:30:00,108.04,108.2,108.02,108.15,27596.0,92.4312,92.5681,92.4141,92.5253,27596.0
2021-04-19 10:35:00,108.16,108.42,108.16,108.37,43502.0,92.5339,92.7563,92.5339,92.7135,43502.0
2021-04-19 10:40:00,108.37,108.42,108.23,108.32,63098.0,92.7135,92.7563,92.5938,92.6708,63098.0
2021-04-19 10:45:00,108.32,108.32,108.11,108.14,17630.0,92.6708,92.6708,92.4911,92.5168,17630.0
2021-04-19 10:50:00,108.17,108.27,108.08,108.26,21760.0,92.5424,92.628,92.4654,92.6194,21760.0
2021-04-19 10:55:00,108.26,108.27,108.09,108.15,23931.0,92.6194,92.628,92.474,92.5253,23931.0
2021-04-19 11:00:00,108.16,108.16,108.05,108.06,20989.0,92.5339,92.5339,92.4398,92.4483,20989.0
2021-04-19 11:05:00,108.06,108.19,107.98,108.19,31615.0,92.4483,92.5595,92.3799,92.5595,31615.0
2021-04-19 11:10:00,108.19,108.25,108.11,108.22,21118.0,92.5595,92.6109,92.4911,92.5852,21118.0
2021-04-19 11:15:00,108.23,108.36,108.23,108.36,25487.0,92.5938,92.705,92.5938,92.705,25487.0
2021-04-19 11:20:00,108.35,108.37,108.2,108.27,29278.0,92.6964,92.7135,92.5681,92.628,29278.0
2021-04-19 11:25:00,108.28,108.38,108.26,108.38,34466.0,92.6365,92.7221,92.6194,92.7221,34466.0
2021-04-19 11:30:00,108.38,108.39,108.29,108.33,45638.0,92.7221,92.7306,92.6451,92.6793,45638.0
2021-04-19 11:35:00,108.32,108.32,108.15,108.23,65821.0,92.6708,92.6708,92.5253,92.5938,65821.0
2021-04-19 11:40:00,108.24,108.34,108.19,108.24,46873.0,92.6023,92.6879,92.5595,92.6023,46873.0
2021-04-19 11:45:00,108.25,108.34,108.18,108.27,44616.0,92.6109,92.6879,92.551,92.628,44616.0
2021-04-19 11:50:00,108.26,108.37,108.25,108.37,36556.0,92.6194,92.7135,92.6109,92.7135,36556.0
2021-04-19 11:55:00,108.37,108.39,108.32,108.39,21717.0,92.7135,92.7306,92.6708,92.7306,21717.0
2021-04-19 12:00:00,108.38,108.46,108.25,108.35,68404.0,92.7221,92.7905,92.6109,92.6964,68404.0
2021-04-19 12:05:00,108.37,108.44,108.3,108.41,59698.0,92.7135,92.7734,92.6536,92.7478,59698.0
2021-04-19 12:10:00,108.43,108.46,108.4,108.42,21958.0,92.7649,92.7905,92.7392,92.7563,21958.0
2021-04-19 12:15:00,108.42,108.65,108.42,108.6,122918.0,92.7563,92.9531,92.7563,92.9103,122918.0
2021-04-19 12:20:00,108.59,108.6,108.4,108.41,27273.0,92.9017,92.9103,92.7392,92.7478,27273.0
2021-04-19 12:25:00,108.39,108.4,108.21,108.3,38723.0,92.7306,92.7392,92.5766,92.6536,38723.0
2021-04-19 12:30:00,108.31,108.34,108.22,108.27,25492.0,92.6622,92.6879,92.5852,92.628,25492.0
2021-04-19 12:35:00,108.26,108.32,108.16,108.2,22001.0,92.6194,92.6708,92.5339,92.5681,22001.0
2021-04-19 12:40:00,108.21,108.38,108.17,108.38,26353.0,92.5766,92.7221,92.5424,92.7221,26353.0
2021-04-19 12:45:00,108.37,108.4,108.25,108.29,27299.0,92.7135,92.7392,92.6109,92.6451,27299.0
2021-04-19 12:50:00,108.28,108.35,108.26,108.32,23131.0,92.6365,92.6964,92.6194,92.6708,23131.0
2021-04-19 12:55:00,108.32,108.43,108.3,108.41,13989.0,92.6708,92.7649,92.6536,92.7478,13989.0
2021-04-19 13:00:00,108.42,108.51,108.37,108.51,26150.0,92.7563,92.8333,92.7135,92.8333,26150.0
2021-04-19 13:05:00,108.52,108.57,108.41,108.42,23065.0,92.8419,92.8846,92.7478,92.7563,23065.0
2021-04-19 13:10:00,108.43,108.44,108.35,108.4,17080.0,92.7649,92.7734,92.6964,92.7392,17080.0
2021-04-19 13:15:00,108.39,108.44,108.33,108.34,24666.0,92.7306,92.7734,92.6793,92.6879,24666.0
2021-04-19 13:20:00,108.35,108.38,108.29,108.29,11611.0,92.6964,92.7221,92.6451,92.6451,11611.0
2021-04-19 13:25:00,108.31,108.37,108.3,108.34,13718.0,92.6622,92.7135,92.6536,92.6879,13718.0
2021-04-19 13:30:00,108.33,108.37,108.28,108.35,16992.0,92.6793,92.7135,92.6365,92.6964,16992.0
2021-04-19 13:35:00,108.34,108.47,108.33,108.47,19029.0,92.6879,92.7991,92.6793,92.7991,19029.0
2021-04-19 13:40:00,108.46,108.46,108.37,108.4,17146.0,92.7905,92.7905,92.7135,92.7392,17146.0
2021-04-19 13:45:00,108.41,108.41,108.25,108.26,42415.0,92.7478,92.7478,92.6109,92.6194,42415.0
2021-04-19 13:50:00,108.27,108.28,108.15,108.16,28219.0,92.628,92.6365,92.5253,92.5339,28219.0
2021-04-19 13:55:00,108.2,108.21,108.12,108.17,23088.0,92.5681,92.5766,92.4996,92.5424,23088.0
2021-04-19 14:00:00,108.17,108.3,108.14,108.28,20370.0,92.5424,92.6536,92.5168,92.6365,20370.0
2021-04-19 14:05:00,108.28,108.39,108.26,108.37,24351.0,92.6365,92.7306,92.6194,92.7135,24351.0
2021-04-19 14:10:00,108.36,108.45,108.34,108.43,20609.0,92.705,92.782,92.6879,92.7649,20609.0
2021-04-19 14:15:00,108.42,108.51,108.41,108.5,21328.0,92.7563,92.8333,92.7478,92.8248,21328.0
2021-04-19 14:20:00,108.49,108.52,108.46,108.52,13632.0,92.8162,92.8419,92.7905,92.8419,13632.0
2021-04-19 14:25:00,108.54,108.55,108.49,108.54,17113.0,92.859,92.8675,92.8162,92.859,17113.0
2021-04-19 14:30:00,108.54,108.55,108.47,108.49,11945.0,92.859,92.8675,92.7991,92.8162,11945.0
2021-04-19 14:35:00,108.48,108.5,108.39,108.47,14652.0,92.8076,92.8248,92.7306,92.7991,14652.0
2021-04-19 14:40:00,108.47,108.55,108.44,108.54,18324.0,92.7991,92.8675,92.7734,92.859,18324.0
2021-04-19 14:45:00,108.53,108.65,108.51,108.61,19526.0,92.8504,92.9531,92.8333,92.9189,19526.0
2021-04-19 14:50:00,108.61,108.62,108.53,108.56,19069.0,92.9189,92.9274,92.8504,92.8761,19069.0
2021-04-19 14:55:00,108.56,108.62,108.51,108.52,16571.0,92.8761,92.9274,92.8333,92.8419,16571.0
2021-04-19 15:00:00,108.52,108.55,108.45,108.47,26186.0,92.8419,92.8675,92.782,92.7991,26186.0
2021-04-19 15:05:00,108.45,108.56,108.45,108.55,22599.0,92.782,92.8761,92.782,92.8675,22599.0
2021-04-19 15:10:00,108.55,108.59,108.39,108.4,24607.0,92.8675,92.9017,92.7306,92.7392,24607.0
2021-04-19 15:15:00,108.4,108.43,108.31,108.31,35788.0,92.7392,92.7649,92.6622,92.6622,35788.0
2021-04-19 15:20:00,108.31,108.37,108.27,108.3,40353.0,92.6622,92.7135,92.628,92.6536,40353.0
2021-04-19 15:25:00,108.3,108.36,108.28,108.32,46083.0,92.6536,92.705,92.6365,92.6708,46083.0
2021-04-19 15:30:00,108.32,108.32,108.17,108.24,44693.0,92.6708,92.6708,92.5424,92.6023,44693.0
2021-04-19 15:35:00,108.24,108.41,108.24,108.41,27561.0,92.6023,92.7478,92.6023,92.7478,27561.0
2021-04-19 15:40:00,108.39,108.44,108.32,108.36,42534.0,92.7306,92.7734,92.6708,92.705,42534.0
2021-04-19 15:45:00,108.37,108.39,108.23,108.26,55063.0,92.7135,92.7306,92.5938,92.6194,55063.0
2021-04-19 15:50:00,108.24,108.43,108.23,108.41,92881.0,92.6023,92.7649,92.5938,92.7478,92881.0
2021-04-19 15:55:00,108.41,108.66,108.38,108.65,165958.0,92.7478,92.9616,92.7221,92.9531,165958.0
2021-04-20 09:30:00,108.12,108.63,108.07,108.61,155730.0,92.4996,92.936,92.4569,92.9189,155730.0
2021-04-20 09:35:00,108.65,109.23,108.5,109.23,191970.0,92.9531,93.4493,92.8248,93.4493,191970.0
2021-04-20 09:40:00,109.23,109.39,108.87,108.92,103515.0,93.4493,93.5862,93.1413,93.1841,103515.0
2021-04-20 09:45:00,108.9,108.95,108.53,108.61,74103.0,93.167,93.2097,92.8504,92.9189,74103.0
2021-04-20 09:50:00,108.61,108.72,108.36,108.48,131500.0,92.9189,93.013,92.705,92.8076,131500.0
2021-04-20 09:55:00,108.49,108.5,108.18,108.31,46202.0,92.8162,92.8248,92.551,92.6622,46202.0
2021-04-20 10:00:00,108.32,108.36,108.05,108.13,63839.0,92.6708,92.705,92.4398,92.5082,63839.0
2021-04-20 10:05:00,108.15,108.58,108.12,108.52,48091.0,92.5253,92.8932,92.4996,92.8419,48091.0
2021-04-20 10:10:00,108.47,108.54,108.35,108.49,31171.0,92.7991,92.859,92.6964,92.8162,31171.0
2021-04-20 10:15:00,108.48,108.57,108.37,108.51,35491.0,92.8076,92.8846,92.7135,92.8333,35491.0
2021-04-20 10:20:00,108.52,108.74,108.49,108.7,26468.0,92.8419,93.0301,92.8162,92.9959,26468.0
2021-04-20 10:25:00,108.7,108.7,108.52,108.61,24711.0,92.9959,92.9959,92.8419,92.9189,24711.0
2021-04-20 10:30:00,108.64,108.69,108.51,108.59,43593.0,92.9445,92.9873,92.8333,92.9017,43593.0
2021-04-20 10:35:00,108.59,108.81,108.58,108.75,32636.0,92.9017,93.09,92.8932,93.0386,32636.0
2021-04-20 10:40:00,108.75,108.76,108.58,108.67,32388.0,93.0386,93.0472,92.8932,92.9702,32388.0
2021-04-20 10:45:00,108.68,108.69,108.41,108.42,22288.0,92.9787,92.9873,92.7478,92.7563,22288.0
2021-04-20 10:50:00,108.41,108.48,108.29,108.33,36436.0,92.7478,92.8076,92.6451,92.6793,36436.0
2021-04-20 10:55:00,108.32,108.54,108.26,108.49,34633.0,92.6708,92.859,92.6194,92.8162,34633.0
2021-04-20 11:00:00,108.47,108.47,108.18,108.26,43716.0,92.7991,92.7991,92.551,92.6194,43716.0
2021-04-20 11:05:00,108.28,108.38,108.26,108.33,26287.0,92.6365,92.7221,92.6194,92.6793,26287.0
2021-04-20 11:10:00,108.35,108.42,108.27,108.35,31858.0,92.6964,92.7563,92.628,92.6964,31858.0
2021-04-20 11:15:00,108.35,108.42,108.23,108.34,38154.0,92.6964,92.7563,92.5938,92.6879,38154.0
2021-04-20 11:20:00,108.36,108.4,108.29,108.36,32781.0,92.705,92.7392,92.6451,92.705,32781.0
2021-04-20 11:25:00,108.38,108.43,108.3,108.39,33562.0,92.7221,92.7649,92.6536,92.7306,33562.0
2021-04-20 11:30:00,108.37,108.4,108.23,108.28,29143.0,92.7135,92.7392,92.5938,92.6365,29143.0
2021-04-20 11:35:00,108.3,108.4,108.21,108.4,23320.0,92.6536,92.7392,92.5766,92.7392,23320.0
2021-04-20 11:40:00,108.39,108.55,108.37,108.55,25555.0,92.7306,92.8675,92.7135,92.8675,25555.0
2021-04-20 11:45:00,108.55,108.69,108.55,108.66,33646.0,92.8675,92.9873,92.8675,92.9616,33646.0
2021-04-20 11:50:00,108.67,108.8,108.64,108.73,39109.0,92.9702,93.0814,92.9445,93.0215,39109.0
2021-04-20 11:55:00,108.71,108.81,108.56,108.6,31495.0,93.0044,93.09,92.8761,92.9103,31495.0
2021-04-20 12:00:00,108.61,108.74,108.55,108.71,25167.0,92.9189,93.0301,92.8675,93.0044,25167.0
2021-04-20 12:05:00,108.69,108.88,108.67,108.85,25905.0,92.9873,93.1499,92.9702,93.1242,25905.0
2021-04-20 12:10:00,108.85,108.92,108.79,108.89,15825.0,93.1242,93.1841,93.0729,93.1584,15825.0
2021-04-20 12:15:00,108.88,108.98,108.87,108.93,24001.0,93.1499,93.2354,93.1413,93.1926,24001.0
2021-04-20 12:20:00,108.95,109.04,108.88,108.89,28530.0,93.2097,93.2867,93.1499,93.1584,28530.0
2021-04-20 12:25:00,108.91,108.94,108.87,108.92,14982.0,93.1755,93.2012,93.1413,93.1841,14982.0
2021-04-20 12:30:00,108.94,109.01,108.91,109.0,21135.0,93.2012,93.2611,93.1755,93.2525,21135.0
2021-04-20 12:35:00,108.99,109.15,108.97,109.15,58076.0,93.244,93.3808,93.2268,93.3808,58076.0
2021-04-20 12:40:00,109.15,109.23,109.11,109.22,34343.0,93.3808,93.4493,93.3466,93.4407,34343.0
2021-04-20 12:45:00,109.23,109.24,109.15,109.19,36323.0,93.4493,93.4578,93.3808,93.4151,36323.0
2021-04-20 12:50:00,109.18,109.26,109.16,109.21,37780.0,93.4065,93.475,93.3894,93.4322,37780.0
2021-04-20 12:55:00,109.22,109.49,109.21,109.44,76673.0,93.4407,93.6717,93.4322,93.6289,76673.0
2021-04-20 13:00:00,109.43,109.54,109.4,109.47,83069.0,93.6204,93.7145,93.5947,93.6546,83069.0
2021-04-20 13:05:00,109.46,109.53,109.44,109.52,32563.0,93.6461,93.7059,93.6289,93.6974,32563.0
2021-04-20 13:10:00,109.52,109.56,109.38,109.47,48872.0,93.6974,93.7316,93.5776,93.6546,48872.0
2021-04-20 13:15:00,109.46,109.47,109.37,109.42,22527.0,93.6461,93.6546,93.5691,93.6118,22527.0
2021-04-20 13:20:00,109.42,109.51,109.41,109.46,41606.0,93.6118,93.6888,93.6033,93.6461,41606.0
2021-04-20 13:25:00,109.48,109.5,109.41,109.45,26850.0,93.6632,93.6803,93.6033,93.6375,26850.0
2021-04-20 13:30:00,109.44,109.47,109.26,109.31,101451.0,93.6289,93.6546,93.475,93.5177,101451.0
2021-04-20 13:35:00,109.29,109.32,109.16,109.24,40748.0,93.5006,93.5263,93.3894,93.4578,40748.0
2021-04-20 13:40:00,109.25,109.32,109.22,109.28,30494.0,93.4664,93.5263,93.4407,93.4921,30494.0
2021-04-20 13:45:00,109.27,109.31,109.2,109.2,33088.0,93.4835,93.5177,93.4236,93.4236,33088.0
2021-04-20 13:50:00,109.18,109.29,109.16,109.17,17577.0,93.4065,93.5006,93.3894,93.398,17577.0
2021-04-20 13:55:00,109.14,109.19,109.11,109.15,35808.0,93.3723,93.4151,93.3466,93.3808,35808.0
2021-04-20 14:00:00,109.15,109.2,109.06,109.07,39962.0,93.3808,93.4236,93.3038,93.3124,39962.0
2021-04-20 14:05:00,109.07,109.08,108.95,109.02,22761.0,93.3124,93.321,93.2097,93.2696,22761.0
2021-04-20 14:10:00,109.02,109.08,108.99,109.08,20476.0,93.2696,93.321,93.244,93.321,20476.0
2021-04-20 14:15:00,109.09,109.13,109.04,109.11,36086.0,93.3295,93.3637,93.2867,93.3466,36086.0
2021-04-20 14:20:00,109.13,109.2,109.1,109.19,16374.0,93.3637,93.4236,93.3381,93.4151,16374.0
2021-04-20 14:25:00,109.2,109.21,109.08,109.09,18972.0,93.4236,93.4322,93.321,93.3295,18972.0
2021-04-20 14:30:00,109.09,109.09,108.97,109.01,24868.0,93.3295,93.3295,93.2268,93.2611,24868.0
2021-04-20 14:35:00,109.01,109.11,108.97,109.01,32905.0,93.2611,93.3466,93.2268,93.2611,32905.0
2021-04-20 14:40:00,109.0,109.0,108.92,108.97,35656.0,93.2525,93.2525,93.1841,93.2268,35656.0
2021-04-20 14:45:00,108.97,109.0,108.93,108.94,48826.0,93.2268,93.2525,93.1926,93.2012,48826.0
2021-04-20 14:50:00,108.94,108.98,108.86,108.88,24665.0,93.2012,93.2354,93.1327,93.1499,24665.0
2021-04-20 14:55:00,108.85,108.91,108.82,108.88,25622.0,93.1242,93.1755,93.0985,93.1499,25622.0
2021-04-20 15:00:00,108.9,108.9,108.81,108.85,23002.0,93.167,93.167,93.09,93.1242,23002.0
2021-04-20 15:05:00,108.86,108.93,108.78,108.91,32444.0,93.1327,93.1926,93.0643,93.1755,32444.0
2021-04-20 15:10:00,108.91,108.93,108.86,108.89,25332.0,93.1755,93.1926,93.1327,93.1584,25332.0
2021-04-20 15:15:00,108.9,108.94,108.87,108.89,21269.0,93.167,93.2012,93.1413,93.1584,21269.0
2021-04-20 15:20:00,108.88,108.91,108.83,108.88,30016.0,93.1499,93.1755,93.1071,93.1499,30016.0
2021-04-20 15:25:00,108.88,108.91,108.87,108.91,26990.0,93.1499,93.1755,93.1413,93.1755,26990.0
2021-04-20 15:30:00,108.91,108.94,108.81,108.84,44935.0,93.1755,93.2012,93.09,93.1156,44935.0
2021-04-20 15:35:00,108.85,108.96,108.82,108.94,61640.0,93.1242,93.2183,93.0985,93.2012,61640.0
2021-04-20 15:40:00,108.94,109.04,108.93,109.0,48815.0,93.2012,93.2867,93.1926,93.2525,48815.0
2021-04-20 15:45:00,109.01,109.05,108.93,109.04,66156.0,93.2611,93.2953,93.1926,93.2867,66156.0
2021-04-20 15:50:00,109.03,109.14,108.97,109.1,144674.0,93.2782,93.3723,93.2268,93.3381,144674.0
2021-04-20 15:55:00,109.12,109.12,108.93,109.02,231304.0,93.3552,93.3552,93.1926,93.2696,231304.0
2021-04-21 09:30:00,109.79,109.98,109.35,109.89,196848.0,93.9284,94.0909,93.5519,94.0139,196848.0
2021-04-21 09:35:00,109.89,110.76,109.78,110.76,246283.0,94.0139,94.7582,93.9198,94.7582,246283.0
2021-04-21 09:40:00,110.76,110.87,110.48,110.78,249996.0,94.7582,94.8524,94.5187,94.7754,249996.0
2021-04-21 09:45:00,110.79,110.93,110.62,110.84,116371.0,94.7839,94.9037,94.6385,94.8267,116371.0
2021-04-21 09:50:00,110.84,111.22,110.8,111.06,170436.0,94.8267,95.1518,94.7925,95.0149,170436.0
2021-04-21 09:55:00,111.07,111.13,110.74,110.96,63344.0,95.0235,95.0748,94.7411,94.9293,63344.0
2021-04-21 10:00:00,110.96,111.14,110.95,111.01,42914.0,94.9293,95.0833,94.9208,94.9721,42914.0
2021-04-21 10:05:00,110.98,111.09,110.79,110.97,52986.0,94.9465,95.0406,94.7839,94.9379,52986.0
2021-04-21 10:10:00,110.92,110.98,110.74,110.76,56506.0,94.8951,94.9465,94.7411,94.7582,56506.0
2021-04-21 10:15:00,110.77,111.13,110.76,111.09,50521.0,94.7668,95.0748,94.7582,95.0406,50521.0
2021-04-21 10:20:00,111.1,111.44,111.05,111.34,97421.0,95.0491,95.34,95.0063,95.2544,97421.0
2021-04-21 10:25:00,111.33,111.35,111.02,111.1,83167.0,95.2459,95.263,94.9807,95.0491,83167.0
2021-04-21 10:30:00,111.11,111.18,110.8,110.8,45125.0,95.0577,95.1176,94.7925,94.7925,45125.0
2021-04-21 10:35:00,110.79,110.91,110.67,110.79,39554.0,94.7839,94.8866,94.6812,94.7839,39554.0
2021-04-21 10:40:00,110.82,110.99,110.71,110.95,39102.0,94.8096,94.955,94.7155,94.9208,39102.0
2021-04-21 10:45:00,110.98,111.13,110.94,111.04,69611.0,94.9465,95.0748,94.9122,94.9978,69611.0
2021-04-21 10:50:00,111.03,111.1,110.87,110.89,41414.0,94.9892,95.0491,94.8524,94.8695,41414.0
2021-04-21 10:55:00,110.89,110.99,110.87,110.96,41820.0,94.8695,94.955,94.8524,94.9293,41820.0
2021-04-21 11:00:00,110.95,111.01,110.89,110.9,32893.0,94.9208,94.9721,94.8695,94.878,32893.0
2021-04-21 11:05:00,110.89,110.97,110.87,110.94,36494.0,94.8695,94.9379,94.8524,94.9122,36494.0
2021-04-21 11:10:00,110.95,111.08,110.93,111.01,33529.0,94.9208,95.032,94.9037,94.9721,33529.0
2021-04-21 11:15:00,111.0,111.05,110.83,110.83,35641.0,94.9636,95.0063,94.8181,94.8181,35641.0
2021-04-21 11:20:00,110.84,110.85,110.66,110.67,34341.0,94.8267,94.8352,94.6727,94.6812,34341.0
2021-04-21 11:25:00,110.65,110.81,110.62,110.8,27843.0,94.6641,94.801,94.6385,94.7925,27843.0
2021-04-21 11:30:00,110.8,110.96,110.76,110.88,51605.0,94.7925,94.9293,94.7582,94.8609,51605.0
2021-04-21 11:35:00,110.87,110.97,110.84,110.87,44821.0,94.8524,94.9379,94.8267,94.8524,44821.0
2021-04-21 11:40:00,110.88,110.95,110.87,110.89,33499.0,94.8609,94.9208,94.8524,94.8695,33499.0
2021-04-21 11:45:00,110.88,110.91,110.83,110.84,25525.0,94.8609,94.8866,94.8181,94.8267,25525.0
2021-04-21 11:50:00,110.84,110.87,110.8,110.8,27895.0,94.8267,94.8524,94.7925,94.7925,27895.0
2021-04-21 11:55:00,110.78,110.84,110.67,110.71,24491.0,94.7754,94.8267,94.6812,94.7155,24491.0
2021-04-21 12:00:00,110.73,110.73,110.62,110.69,24105.0,94.7326,94.7326,94.6385,94.6984,24105.0
2021-04-21 12:05:00,110.69,110.74,110.67,110.7,16866.0,94.6984,94.7411,94.6812,94.7069,16866.0
2021-04-21 12:10:00,110.68,110.7,110.6,110.63,18545.0,94.6898,94.7069,94.6214,94.647,18545.0
2021-04-21 12:15:00,110.63,110.76,110.62,110.71,19296.0,94.647,94.7582,94.6385,94.7155,19296.0
2021-04-21 12:20:00,110.7,110.72,110.6,110.64,12444.0,94.7069,94.724,94.6214,94.6556,12444.0
2021-04-21 12:25:00,110.64,110.7,110.59,110.61,16020.0,94.6556,94.7069,94.6128,94.6299,16020.0
2021-04-21 12:30:00,110.61,110.66,110.53,110.55,16806.0,94.6299,94.6727,94.5615,94.5786,16806.0
2021-04-21 12:35:00,110.55,110.57,110.46,110.49,34234.0,94.5786,94.5957,94.5016,94.5273,34234.0
2021-04-21 12:40:00,110.47,110.6,110.47,110.52,57629.0,94.5101,94.6214,94.5101,94.5529,57629.0
2021-04-21 12:45:00,110.5,110.61,110.49,110.6,24957.0,94.5358,94.6299,94.5273,94.6214,24957.0
2021-04-21 12:50:00,110.59,110.6,110.51,110.56,21905.0,94.6128,94.6214,94.5444,94.5871,21905.0
2021-04-21 12:55:00,110.56,110.62,110.51,110.62,17291.0,94.5871,94.6385,94.5444,94.6385,17291.0
2021-04-21 13:00:00,110.62,110.75,110.61,110.68,21595.0,94.6385,94.7497,94.6299,94.6898,21595.0
2021-04-21 13:05:00,110.69,110.79,110.67,110.78,21169.0,94.6984,94.7839,94.6812,94.7754,21169.0
2021-04-21 13:10:00,110.78,110.78,110.7,110.74,11958.0,94.7754,94.7754,94.7069,94.7411,11958.0
2021-04-21 13:15:00,110.72,110.79,110.72,110.78,16647.0,94.724,94.7839,94.724,94.7754,16647.0
2021-04-21 13:20:00,110.78,110.82,110.72,110.81,25366.0,94.7754,94.8096,94.724,94.801,25366.0
2021-04-21 13:25:00,110.8,111.01,110.8,110.99,52540.0,94.7925,94.9721,94.7925,94.955,52540.0
2021-04-21 13:30:00,110.98,111.04,110.83,110.83,105422.0,94.9465,94.9978,94.8181,94.8181,105422.0
2021-04-21 13:35:00,110.84,110.84,110.73,110.82,39648.0,94.8267,94.8267,94.7326,94.8096,39648.0
2021-04-21 13:40:00,110.82,110.87,110.78,110.87,17998.0,94.8096,94.8524,94.7754,94.8524,17998.0
2021-04-21 13:45:00,110.86,110.87,110.81,110.85,17922.0,94.8438,94.8524,94.801,94.8352,17922.0
2021-04-21 13:50:00,110.85,110.89,110.8,110.86,22602.0,94.8352,94.8695,94.7925,94.8438,22602.0
2021-04-21 13:55:00,110.86,110.97,110.84,110.85,48100.0,94.8438,94.9379,94.8267,94.8352,48100.0
2021-04-21 14:00:00,110.86,110.95,110.85,110.93,12245.0,94.8438,94.9208,94.8352,94.9037,12245.0
2021-04-21 14:05:00,110.94,111.03,110.93,111.02,30285.0,94.9122,94.9892,94.9037,94.9807,30285.0
2021-04-21 14:10:00,111.02,111.1,110.99,111.07,41232.0,94.9807,95.0491,94.955,95.0235,41232.0
2021-04-21 14:15:00,111.04,111.04,110.98,111.01,24808.0,94.9978,94.9978,94.9465,94.9721,24808.0
2021-04-21 14:20:00,111.01,111.06,110.99,111.01,21856.0,94.9721,95.0149,94.955,94.9721,21856.0
2021-04-21 14:25:00,111.0,111.07,110.99,111.0,22035.0,94.9636,95.0235,94.955,94.9636,22035.0
2021-04-21 14:30:00,111.0,111.04,110.98,110.99,29269.0,94.9636,94.9978,94.9465,94.955,29269.0
2021-04-21 14:35:00,110.99,111.0,110.93,110.97,14899.0,94.955,94.9636,94.9037,94.9379,14899.0
2021-04-21 14:40:00,110.97,110.97,110.86,110.87,25452.0,94.9379,94.9379,94.8438,94.8524,25452.0
2021-04-21 14:45:00,110.86,110.9,110.84,110.89,29749.0,94.8438,94.878,94.8267,94.8695,29749.0
2021-04-21 14:50:00,110.89,110.93,110.83,110.91,45645.0,94.8695,94.9037,94.8181,94.8866,45645.0
2021-04-21 14:55:00,110.91,110.97,110.89,110.92,26506.0,94.8866,94.9379,94.8695,94.8951,26506.0
2021-04-21 15:00:00,110.92,110.92,110.69,110.75,67590.0,94.8951,94.8951,94.6984,94.7497,67590.0
2021-04-21 15:05:00,110.74,110.79,110.7,110.75,38711.0,94.7411,94.7839,94.7069,94.7497,38711.0
2021-04-21 15:10:00,110.75,110.88,110.75,110.83,40291.0,94.7497,94.8609,94.7497,94.8181,40291.0
2021-04-21 15:15:00,110.84,110.87,110.76,110.84,50673.0,94.8267,94.8524,94.7582,94.8267,50673.0
2021-04-21 15:20:00,110.85,110.86,110.8,110.8,40177.0,94.8352,94.8438,94.7925,94.7925,40177.0
2021-04-21 15:25:00,110.8,110.83,110.75,110.75,55535.0,94.7925,94.8181,94.7497,94.7497,55535.0
2021-04-21 15:30:00,110.75,110.94,110.74,110.94,59206.0,94.7497,94.9122,94.7411,94.9122,59206.0
2021-04-21 15:35:00,110.93,110.98,110.88,110.88,41472.0,94.9037,94.9465,94.8609,94.8609,41472.0
2021-04-21 15:40:00,110.89,110.98,110.84,110.93,61760.0,94.8695,94.9465,94.8267,94.9037,61760.0
2021-04-21 15:45:00,110.93,110.95,110.87,110.94,80956.0,94.9037,94.9208,94.8524,94.9122,80956.0
2021-04-21 15:50:00,110.94,110.96,110.73,110.78,112576.0,94.9122,94.9293,94.7326,94.7754,112576.0
2021-04-21 15:55:00,110.78,110.89,110.77,110.8,226486.0,94.7754,94.8695,94.7668,94.7925,226486.0
2021-04-22 09:30:00,110.83,110.87,110.01,110.06,207812.0,94.8181,94.8524,94.1166,94.1594,207812.0
2021-04-22 09:35:00,110.01,110.28,109.86,110.26,64266.0,94.1166,94.3476,93.9883,94.3305,64266.0
2021-04-22 09:40:00,110.28,110.28,109.83,110.05,59950.0,94.3476,94.3476,93.9626,94.1508,59950.0
2021-04-22 09:45:00,110.07,110.32,110.05,110.23,25599.0,94.1679,94.3818,94.1508,94.3048,25599.0
2021-04-22 09:50:00,110.23,110.52,110.23,110.34,30364.0,94.3048,94.5529,94.3048,94.3989,30364.0
2021-04-22 09:55:00,110.34,110.39,110.17,110.34,18888.0,94.3989,94.4417,94.2535,94.3989,18888.0
2021-04-22 10:00:00,110.36,110.36,110.04,110.24,70067.0,94.416,94.416,94.1423,94.3134,70067.0
2021-04-22 10:05:00,110.23,110.37,110.15,110.26,67622.0,94.3048,94.4246,94.2364,94.3305,67622.0
2021-04-22 10:10:00,110.25,110.55,110.23,110.53,26620.0,94.3219,94.5786,94.3048,94.5615,26620.0
2021-04-22 10:15:00,110.54,110.55,110.3,110.51,34359.0,94.57,94.5786,94.3647,94.5444,34359.0
2021-04-22 10:20:00,110.49,110.54,110.36,110.4,25135.0,94.5273,94.57,94.416,94.4503,25135.0
2021-04-22 10:25:00,110.4,110.44,110.29,110.33,23227.0,94.4503,94.4845,94.3561,94.3904,23227.0
2021-04-22 10:30:00,110.35,110.38,110.21,110.28,30895.0,94.4075,94.4331,94.2877,94.3476,30895.0
2021-04-22 10:35:00,110.27,110.38,110.17,110.29,42424.0,94.339,94.4331,94.2535,94.3561,42424.0
2021-04-22 10:40:00,110.29,110.49,110.28,110.42,36740.0,94.3561,94.5273,94.3476,94.4674,36740.0
2021-04-22 10:45:00,110.4,110.63,110.4,110.63,56498.0,94.4503,94.647,94.4503,94.647,56498.0
2021-04-22 10:50:00,110.62,110.81,110.58,110.76,35426.0,94.6385,94.801,94.6042,94.7582,35426.0
2021-04-22 10:55:00,110.74,110.79,110.6,110.68,47496.0,94.7411,94.7839,94.6214,94.6898,47496.0
2021-04-22 11:00:00,110.69,110.69,110.53,110.6,57500.0,94.6984,94.6984,94.5615,94.6214,57500.0
2021-04-22 11:05:00,110.62,110.85,110.61,110.84,52484.0,94.6385,94.8352,94.6299,94.8267,52484.0
2021-04-22 11:10:00,110.82,110.83,110.68,110.8,84639.0,94.8096,94.8181,94.6898,94.7925,84639.0
2021-04-22 11:15:00,110.8,110.96,110.77,110.93,80949.0,94.7925,94.9293,94.7668,94.9037,80949.0
2021-04-22 11:20:00,110.94,110.95,110.86,110.91,59271.0,94.9122,94.9208,94.8438,94.8866,59271.0
2021-04-22 11:25:00,110.9,110.91,110.69,110.69,46948.0,94.878,94.8866,94.6984,94.6984,46948.0
2021-04-22 11:30:00,110.71,110.83,110.62,110.75,59670.0,94.7155,94.8181,94.6385,94.7497,59670.0
2021-04-22 11:35:00,110.77,110.86,110.75,110.8,30996.0,94.7668,94.8438,94.7497,94.7925,30996.0
2021-04-22 11:40:00,110.79,110.85,110.75,110.85,21187.0,94.7839,94.8352,94.7497,94.8352,21187.0
2021-04-22 11:45:00,110.86,110.93,110.79,110.88,25559.0,94.8438,94.9037,94.7839,94.8609,25559.0
2021-04-22 11:50:00,110.88,111.07,110.88,111.04,53058.0,94.8609,95.0235,94.8609,94.9978,53058.0
2021-04-22 11:55:00,111.0,111.07,110.97,111.06,21479.0,94.9636,95.0235,94.9379,95.0149,21479.0
2021-04-22 12:00:00,111.07,111.09,110.98,111.01,13926.0,95.0235,95.0406,94.9465,94.9721,13926.0
2021-04-22 12:05:00,111.0,111.05,110.83,110.84,34867.0,94.9636,95.0063,94.8181,94.8267,34867.0
2021-04-22 12:10:00,110.84,110.86,110.7,110.79,40158.0,94.8267,94.8438,94.7069,94.7839,40158.0
2021-04-22 12:15:00,110.8,110.83,110.75,110.77,17401.0,94.7925,94.8181,94.7497,94.7668,17401.0
2021-04-22 12:20:00,110.77,110.89,110.75,110.87,33849.0,94.7668,94.8695,94.7497,94.8524,33849.0
2021-04-22 12:25:00,110.86,110.91,110.79,110.85,28091.0,94.8438,94.8866,94.7839,94.8352,28091.0
2021-04-22 12:30:00,110.85,110.87,110.77,110.78,26887.0,94.8352,94.8524,94.7668,94.7754,26887.0
2021-04-22 12:35:00,110.79,110.86,110.79,110.85,13243.0,94.7839,94.8438,94.7839,94.8352,13243.0
2021-04-22 12:40:00,110.84,110.86,110.75,110.75,59862.0,94.8267,94.8438,94.7497,94.7497,59862.0
2021-04-22 12:45:00,110.75,110.84,110.7,110.83,21469.0,94.7497,94.8267,94.7069,94.8181,21469.0
2021-04-22 12:50:00,110.83,110.83,110.75,110.8,19265.0,94.8181,94.8181,94.7497,94.7925,19265.0
2021-04-22 12:55:00,110.8,110.83,110.7,110.77,52994.0,94.7925,94.8181,94.7069,94.7668,52994.0
2021-04-22 13:00:00,110.75,110.77,110.69,110.7,10551.0,94.7497,94.7668,94.6984,94.7069,10551.0
2021-04-22 13:05:00,110.7,110.72,110.29,110.41,42912.0,94.7069,94.724,94.3561,94.4588,42912.0
2021-04-22 13:10:00,110.39,110.41,110.07,110.36,58930.0,94.4417,94.4588,94.1679,94.416,58930.0
2021-04-22 13:15:00,110.34,110.35,110.16,110.18,28100.0,94.3989,94.4075,94.2449,94.262,28100.0
2021-04-22 13:20:00,110.2,110.39,110.18,110.25,42465.0,94.2791,94.4417,94.262,94.3219,42465.0
2021-04-22 13:25:00,110.23,110.36,110.21,110.34,20615.0,94.3048,94.416,94.2877,94.3989,20615.0
2021-04-22 13:30:00,110.32,110.4,110.24,110.4,31016.0,94.3818,94.4503,94.3134,94.4503,31016.0
2021-04-22 13:35:00,110.37,110.42,110.31,110.37,16988.0,94.4246,94.4674,94.3733,94.4246,16988.0
2021-04-22 13:40:00,110.37,110.37,110.05,110.06,43204.0,94.4246,94.4246,94.1508,94.1594,43204.0
2021-04-22 13:45:00,110.06,110.19,109.96,110.02,38900.0,94.1594,94.2706,94.0738,94.1252,38900.0
2021-04-22 13:50:00,110.02,110.03,109.73,109.76,44934.0,94.1252,94.1337,93.877,93.9027,44934.0
2021-04-22 13:55:00,109.75,109.87,109.66,109.82,28863.0,93.8942,93.9968,93.8172,93.954,28863.0
2021-04-22 14:00:00,109.78,109.81,109.61,109.7,39523.0,93.9198,93.9455,93.7744,93.8514,39523.0
2021-04-22 14:05:00,109.71,109.98,109.67,109.95,32090.0,93.8599,94.0909,93.8257,94.0653,32090.0
2021-04-22 14:10:00,109.95,110.19,109.92,110.16,72139.0,94.0653,94.2706,94.0396,94.2449,72139.0
2021-04-22 14:15:00,110.15,110.21,110.08,110.21,34386.0,94.2364,94.2877,94.1765,94.2877,34386.0
2021-04-22 14:20:00,110.22,110.26,110.1,110.15,30139.0,94.2963,94.3305,94.1936,94.2364,30139.0
2021-04-22 14:25:00,110.11,110.22,110.09,110.22,20061.0,94.2021,94.2963,94.185,94.2963,20061.0
2021-04-22 14:30:00,110.24,110.3,110.22,110.28,19185.0,94.3134,94.3647,94.2963,94.3476,19185.0
2021-04-22 14:35:00,110.3,110.34,110.2,110.28,38425.0,94.3647,94.3989,94.2791,94.3476,38425.0
2021-04-22 14:40:00,110.28,110.33,110.16,110.32,51450.0,94.3476,94.3904,94.2449,94.3818,51450.0
2021-04-22 14:45:00,110.33,110.36,110.27,110.32,36596.0,94.3904,94.416,94.339,94.3818,36596.0
2021-04-22 14:50:00,110.33,110.42,110.31,110.41,21941.0,94.3904,94.4674,94.3733,94.4588,21941.0
2021-04-22 14:55:00,110.4,110.44,110.31,110.34,46710.0,94.4503,94.4845,94.3733,94.3989,46710.0
2021-04-22 15:00:00,110.33,110.38,110.18,110.2,41290.0,94.3904,94.4331,94.262,94.2791,41290.0
2021-04-22 15:05:00,110.19,110.23,110.09,110.12,20511.0,94.2706,94.3048,94.185,94.2107,20511.0
2021-04-22 15:10:00,110.11,110.18,110.06,110.08,23020.0,94.2021,94.262,94.1594,94.1765,23020.0
2021-04-22 15:15:00,110.07,110.09,109.95,110.03,49719.0,94.1679,94.185,94.0653,94.1337,49719.0
2021-04-22 15:20:00,110.04,110.05,109.84,109.86,38361.0,94.1423,94.1508,93.9712,93.9883,38361.0
2021-04-22 15:25:00,109.87,110.02,109.86,110.0,38456.0,93.9968,94.1252,93.9883,94.108,38456.0
2021-04-22 15:30:00,110.0,110.23,109.98,110.2,43167.0,94.108,94.3048,94.0909,94.2791,43167.0
2021-04-22 15:35:00,110.2,110.27,110.11,110.14,35423.0,94.2791,94.339,94.2021,94.2278,35423.0
2021-04-22 15:40:00,110.13,110.21,110.07,110.07,48320.0,94.2193,94.2877,94.1679,94.1679,48320.0
2021-04-22 15:45:00,110.1,110.27,110.06,110.12,39883.0,94.1936,94.339,94.1594,94.2107,39883.0
2021-04-22 15:50:00,110.12,110.18,109.99,110.1,85132.0,94.2107,94.262,94.0995,94.1936,85132.0
2021-04-22 15:55:00,110.1,110.23,109.97,110.06,273903.0,94.1936,94.3048,94.0824,94.1594,273903.0
2021-04-23 09:30:00,109.71,110.05,109.55,109.86,100299.0,93.8599,94.1508,93.7231,93.9883,100299.0
2021-04-23 09:35:00,109.85,110.25,109.8,110.21,40899.0,93.9797,94.3219,93.9369,94.2877,40899.0
2021-04-23 09:40:00,110.22,110.43,110.15,110.3,53111.0,94.2963,94.4759,94.2364,94.3647,53111.0
2021-04-23 09:45:00,110.3,110.53,110.27,110.52,29998.0,94.3647,94.5615,94.339,94.5529,29998.0
2021-04-23 09:50:00,110.49,110.85,110.49,110.81,33553.0,94.5273,94.8352,94.5273,94.801,33553.0
2021-04-23 09:55:00,110.82,110.91,110.77,110.81,32514.0,94.8096,94.8866,94.7668,94.801,32514.0
2021-04-23 10:00:00,110.82,110.98,110.78,110.94,37258.0,94.8096,94.9465,94.7754,94.9122,37258.0
2021-04-23 10:05:00,110.95,111.02,110.82,110.91,42167.0,94.9208,94.9807,94.8096,94.8866,42167.0
2021-04-23 10:10:00,110.91,111.11,110.78,110.8,64345.0,94.8866,95.0577,94.7754,94.7925,64345.0
2021-04-23 10:15:00,110.79,110.84,110.6,110.68,56376.0,94.7839,94.8267,94.6214,94.6898,56376.0
2021-04-23 10:20:00,110.62,110.71,110.59,110.59,31213.0,94.6385,94.7155,94.6128,94.6128,31213.0
2021-04-23 10:25:00,110.58,110.72,110.58,110.64,22244.0,94.6042,94.724,94.6042,94.6556,22244.0
2021-04-23 10:30:00,110.65,111.02,110.62,111.02,34217.0,94.6641,94.9807,94.6385,94.9807,34217.0
2021-04-23 10:35:00,111.03,111.3,111.03,111.19,35235.0,94.9892,95.2202,94.9892,95.1261,35235.0
2021-04-23 10:40:00,111.18,111.28,111.01,111.22,55295.0,95.1176,95.2031,94.9721,95.1518,55295.0
2021-04-23 10:45:00,111.23,111.49,111.21,111.42,57837.0,95.1603,95.3828,95.1432,95.3229,57837.0
2021-04-23 10:50:00,111.41,111.65,111.41,111.54,91083.0,95.3143,95.5197,95.3143,95.4256,91083.0
2021-04-23 10:55:00,111.55,111.7,111.5,111.53,58353.0,95.4341,95.5624,95.3913,95.417,58353.0
2021-04-23 11:00:00,111.56,111.57,111.43,111.45,29859.0,95.4427,95.4512,95.3314,95.3486,29859.0
2021-04-23 11:05:00,111.46,111.46,111.31,111.38,45251.0,95.3571,95.3571,95.2288,95.2887,45251.0
2021-04-23 11:10:00,111.4,111.6,111.4,111.55,22147.0,95.3058,95.4769,95.3058,95.4341,22147.0
2021-04-23 11:15:00,111.56,111.67,111.52,111.62,19180.0,95.4427,95.5368,95.4084,95.494,19180.0
2021-04-23 11:20:00,111.63,111.67,111.46,111.49,17024.0,95.5026,95.5368,95.3571,95.3828,17024.0
2021-04-23 11:25:00,111.46,111.51,111.42,111.43,18504.0,95.3571,95.3999,95.3229,95.3314,18504.0
2021-04-23 11:30:00,111.44,111.6,111.44,111.52,30232.0,95.34,95.4769,95.34,95.4084,30232.0
2021-04-23 11:35:00,111.53,111.62,111.51,111.52,22729.0,95.417,95.494,95.3999,95.4084,22729.0
2021-04-23 11:40:00,111.52,111.54,111.4,111.49,25044.0,95.4084,95.4256,95.3058,95.3828,25044.0
2021-04-23 11:45:00,111.48,111.63,111.44,111.58,29425.0,95.3742,95.5026,95.34,95.4598,29425.0
2021-04-23 11:50:00,111.55,111.59,111.47,111.56,28675.0,95.4341,95.4683,95.3657,95.4427,28675.0
2021-04-23 11:55:00,111.56,111.59,111.43,111.44,21637.0,95.4427,95.4683,95.3314,95.34,21637.0
2021-04-23 12:00:00,111.43,111.53,111.41,111.5,18265.0,95.3314,95.417,95.3143,95.3913,18265.0
2021-04-23 12:05:00,111.51,111.57,111.46,111.57,24027.0,95.3999,95.4512,95.3571,95.4512,24027.0
2021-04-23 12:10:00,111.58,111.58,111.48,111.5,20928.0,95.4598,95.4598,95.3742,95.3913,20928.0
2021-04-23 12:15:00,111.5,111.62,111.49,111.6,22821.0,95.3913,95.494,95.3828,95.4769,22821.0
2021-04-23 12:20:00,111.61,111.66,111.54,111.66,33339.0,95.4854,95.5282,95.4256,95.5282,33339.0
2021-04-23 12:25:00,111.65,111.72,111.59,111.67,74265.0,95.5197,95.5795,95.4683,95.5368,74265.0
2021-04-23 12:30:00,111.67,111.67,111.45,111.63,89931.0,95.5368,95.5368,95.3486,95.5026,89931.0
2021-04-23 12:35:00,111.63,111.66,111.52,111.57,27427.0,95.5026,95.5282,95.4084,95.4512,27427.0
2021-04-23 12:40:00,111.58,111.65,111.56,111.58,21392.0,95.4598,95.5197,95.4427,95.4598,21392.0
2021-04-23 12:45:00,111.59,111.59,111.47,111.58,21795.0,95.4683,95.4683,95.3657,95.4598,21795.0
2021-04-23 12:50:00,111.58,111.62,111.49,111.61,21807.0,95.4598,95.494,95.3828,95.4854,21807.0
2021-04-23 12:55:00,111.63,111.67,111.57,111.58,20082.0,95.5026,95.5368,95.4512,95.4598,20082.0
2021-04-23 13:00:00,111.55,111.63,111.51,111.54,17611.0,95.4341,95.5026,95.3999,95.4256,17611.0
2021-04-23 13:05:00,111.54,111.56,111.46,111.56,21274.0,95.4256,95.4427,95.3571,95.4427,21274.0
2021-04-23 13:10:00,111.56,111.61,111.53,111.61,14178.0,95.4427,95.4854,95.417,95.4854,14178.0
2021-04-23 13:15:00,111.61,111.66,111.51,111.51,24540.0,95.4854,95.5282,95.3999,95.3999,24540.0
2021-04-23 13:20:00,111.51,111.53,111.45,111.5,22546.0,95.3999,95.417,95.3486,95.3913,22546.0
2021-04-23 13:25:00,111.5,111.5,111.44,111.45,13422.0,95.3913,95.3913,95.34,95.3486,13422.0
2021-04-23 13:30:00,111.45,111.47,111.41,111.45,19996.0,95.3486,95.3657,95.3143,95.3486,19996.0
2021-04-23 13:35:00,111.45,111.53,111.43,111.5,30675.0,95.3486,95.417,95.3314,95.3913,30675.0
2021-04-23 13:40:00,111.51,111.61,111.5,111.53,28894.0,95.3999,95.4854,95.3913,95.417,28894.0
2021-04-23 13:45:00,111.53,111.6,111.49,111.52,14523.0,95.417,95.4769,95.3828,95.4084,14523.0
2021-04-23 13:50:00,111.51,111.53,111.42,111.46,11592.0,95.3999,95.417,95.3229,95.3571,11592.0
2021-04-23 13:55:00,111.46,111.55,111.46,111.54,21505.0,95.3571,95.4341,95.3571,95.4256,21505.0
2021-04-23 14:00:00,111.56,111.6,111.51,111.54,34023.0,95.4427,95.4769,95.3999,95.4256,34023.0
2021-04-23 14:05:00,111.55,111.58,111.54,111.58,15946.0,95.4341,95.4598,95.4256,95.4598,15946.0
2021-04-23 14:10:00,111.58,111.63,111.56,111.6,27772.0,95.4598,95.5026,95.4427,95.4769,27772.0
2021-04-23 14:15:00,111.59,111.62,111.55,111.59,23292.0,95.4683,95.494,95.4341,95.4683,23292.0
2021-04-23 14:20:00,111.62,111.67,111.6,111.63,40420.0,95.494,95.5368,95.4769,95.5026,40420.0
2021-04-23 14:25:00,111.62,111.64,111.53,111.57,30490.0,95.494,95.5111,95.417,95.4512,30490.0
2021-04-23 14:30:00,111.57,111.61,111.53,111.54,18783.0,95.4512,95.4854,95.417,95.4256,18783.0
2021-04-23 14:35:00,111.54,111.58,111.5,111.56,40257.0,95.4256,95.4598,95.3913,95.4427,40257.0
2021-04-23 14:40:00,111.56,111.61,111.55,111.58,26160.0,95.4427,95.4854,95.4341,95.4598,26160.0
2021-04-23 14:45:00,111.6,111.61,111.54,111.57,18506.0,95.4769,95.4854,95.4256,95.4512,18506.0
2021-04-23 14:50:00,111.56,111.61,111.47,111.48,76537.0,95.4427,95.4854,95.3657,95.3742,76537.0
2021-04-23 14:55:00,111.47,111.5,111.43,111.48,21837.0,95.3657,95.3913,95.3314,95.3742,21837.0
2021-04-23 15:00:00,111.48,111.53,111.48,111.51,18006.0,95.3742,95.417,95.3742,95.3999,18006.0
2021-04-23 15:05:00,111.52,111.57,111.5,111.54,21737.0,95.4084,95.4512,95.3913,95.4256,21737.0
2021-04-23 15:10:00,111.54,111.58,111.48,111.48,28735.0,95.4256,95.4598,95.3742,95.3742,28735.0
2021-04-23 15:15:00,111.48,111.5,111.26,111.36,127297.0,95.3742,95.3913,95.186,95.2716,127297.0
2021-04-23 15:20:00,111.38,111.54,111.37,111.54,21226.0,95.2887,95.4256,95.2801,95.4256,21226.0
2021-04-23 15:25:00,111.55,111.65,111.53,111.65,29545.0,95.4341,95.5197,95.417,95.5197,29545.0
2021-04-23 15:30:00,111.66,111.74,111.63,111.73,45860.0,95.5282,95.5967,95.5026,95.5881,45860.0
2021-04-23 15:35:00,111.73,111.77,111.72,111.73,52391.0,95.5881,95.6223,95.5795,95.5881,52391.0
2021-04-23 15:40:00,111.73,111.74,111.6,111.65,37227.0,95.5881,95.5967,95.4769,95.5197,37227.0
2021-04-23 15:45:00,111.66,111.67,111.53,111.62,62841.0,95.5282,95.5368,95.417,95.494,62841.0
2021-04-23 15:50:00,111.62,111.64,111.37,111.43,80702.0,95.494,95.5111,95.2801,95.3314,80702.0
2021-04-23 15:55:00,111.42,111.49,111.35,111.37,162788.0,95.3229,95.3828,95.263,95.2801,162788.0
2021-04-26 09:30:00,111.56,111.6,110.85,111.1,236251.0,95.4427,95.4769,94.8352,95.0491,236251.0
2021-04-26 09:35:00,111.1,111.17,111.0,111.17,56614.0,95.0491,95.109,94.9636,95.109,56614.0
2021-04-26 09:40:00,111.16,111.65,111.1,111.61,63337.0,95.1005,95.5197,95.0491,95.4854,63337.0
2021-04-26 09:45:00,111.65,111.72,111.4,111.68,32469.0,95.5197,95.5795,95.3058,95.5453,32469.0
2021-04-26 09:50:00,111.7,111.73,111.43,111.65,31240.0,95.5624,95.5881,95.3314,95.5197,31240.0
2021-04-26 09:55:00,111.68,111.75,111.45,111.51,24531.0,95.5453,95.6052,95.3486,95.3999,24531.0
2021-04-26 10:00:00,111.47,111.73,111.47,111.65,47622.0,95.3657,95.5881,95.3657,95.5197,47622.0
2021-04-26 10:05:00,111.64,111.68,111.56,111.63,23667.0,95.5111,95.5453,95.4427,95.5026,23667.0
2021-04-26 10:10:00,111.63,111.81,111.61,111.66,39175.0,95.5026,95.6565,95.4854,95.5282,39175.0
2021-04-26 10:15:00,111.64,111.79,111.59,111.7,25486.0,95.5111,95.6394,95.4683,95.5624,25486.0
2021-04-26 10:20:00,111.69,111.9,111.64,111.87,27518.0,95.5539,95.7335,95.5111,95.7079,27518.0
2021-04-26 10:25:00,111.87,111.88,111.63,111.66,21366.0,95.7079,95.7164,95.5026,95.5282,21366.0
2021-04-26 10:30:00,111.65,111.68,111.5,111.56,17184.0,95.5197,95.5453,95.3913,95.4427,17184.0
2021-04-26 10:35:00,111.57,111.88,111.56,111.88,33138.0,95.4512,95.7164,95.4427,95.7164,33138.0
2021-04-26 10:40:00,111.89,112.0,111.88,111.99,38157.0,95.725,95.8191,95.7164,95.8105,38157.0
2021-04-26 10:45:00,111.99,112.04,111.71,111.85,150313.0,95.8105,95.8533,95.571,95.6908,150313.0
2021-04-26 10:50:00,111.84,111.86,111.63,111.66,31987.0,95.6822,95.6993,95.5026,95.5282,31987.0
2021-04-26 10:55:00,111.67,111.73,111.58,111.67,26287.0,95.5368,95.5881,95.4598,95.5368,26287.0
2021-04-26 11:00:00,111.67,111.85,111.63,111.84,24277.0,95.5368,95.6908,95.5026,95.6822,24277.0
2021-04-26 11:05:00,111.82,111.88,111.77,111.78,17697.0,95.6651,95.7164,95.6223,95.6309,17697.0
2021-04-26 11:10:00,111.81,111.81,111.61,111.7,28273.0,95.6565,95.6565,95.4854,95.5624,28273.0
2021-04-26 11:15:00,111.73,111.76,111.56,111.57,41755.0,95.5881,95.6138,95.4427,95.4512,41755.0
2021-04-26 11:20:00,111.56,111.61,111.51,111.54,22381.0,95.4427,95.4854,95.3999,95.4256,22381.0
2021-04-26 11:25:00,111.54,111.58,111.44,111.48,24083.0,95.4256,95.4598,95.34,95.3742,24083.0
2021-04-26 11:30:00,111.49,111.57,111.41,111.45,31643.0,95.3828,95.4512,95.3143,95.3486,31643.0
2021-04-26 11:35:00,111.46,111.48,111.38,111.39,25225.0,95.3571,95.3742,95.2887,95.2972,25225.0
2021-04-26 11:40:00,111.37,111.44,111.37,111.43,23903.0,95.2801,95.34,95.2801,95.3314,23903.0
2021-04-26 11:45:00,111.45,111.63,111.41,111.59,20450.0,95.3486,95.5026,95.3143,95.4683,20450.0
2021-04-26 11:50:00,111.61,111.72,111.57,111.68,17695.0,95.4854,95.5795,95.4512,95.5453,17695.0
2021-04-26 11:55:00,111.68,111.71,111.61,111.66,15476.0,95.5453,95.571,95.4854,95.5282,15476.0
2021-04-26 12:00:00,111.68,111.71,111.59,111.68,27879.0,95.5453,95.571,95.4683,95.5453,27879.0
2021-04-26 12:05:00,111.69,111.69,111.57,111.65,26183.0,95.5539,95.5539,95.4512,95.5197,26183.0
2021-04-26 12:10:00,111.66,111.73,111.62,111.67,23306.0,95.5282,95.5881,95.494,95.5368,23306.0
2021-04-26 12:15:00,111.67,111.71,111.57,111.61,25844.0,95.5368,95.571,95.4512,95.4854,25844.0
2021-04-26 12:20:00,111.59,111.67,111.58,111.6,20513.0,95.4683,95.5368,95.4598,95.4769,20513.0
2021-04-26 12:25:00,111.59,111.61,111.55,111.57,15476.0,95.4683,95.4854,95.4341,95.4512,15476.0
2021-04-26 12:30:00,111.58,111.62,111.54,111.59,17462.0,95.4598,95.494,95.4256,95.4683,17462.0
2021-04-26 12:35:00,111.59,111.62,111.57,111.58,21576.0,95.4683,95.494,95.4512,95.4598,21576.0
2021-04-26 12:40:00,111.59,111.69,111.58,111.65,18929.0,95.4683,95.5539,95.4598,95.5197,18929.0
2021-04-26 12:45:00,111.65,111.66,111.53,111.56,19391.0,95.5197,95.5282,95.417,95.4427,19391.0
2021-04-26 12:50:00,111.55,111.62,111.54,111.58,15793.0,95.4341,95.494,95.4256,95.4598,15793.0
2021-04-26 12:55:00,111.6,111.63,111.54,111.59,15183.0,95.4769,95.5026,95.4256,95.4683,15183.0
2021-04-26 13:00:00,111.59,111.69,111.56,111.64,20810.0,95.4683,95.5539,95.4427,95.5111,20810.0
2021-04-26 13:05:00,111.65,111.66,111.6,111.63,12518.0,95.5197,95.5282,95.4769,95.5026,12518.0
2021-04-26 13:10:00,111.61,111.62,111.46,111.53,37747.0,95.4854,95.494,95.3571,95.417,37747.0
2021-04-26 13:15:00,111.52,111.55,111.36,111.49,134973.0,95.4084,95.4341,95.2716,95.3828,134973.0
2021-04-26 13:20:00,111.48,111.49,111.32,111.33,20509.0,95.3742,95.3828,95.2373,95.2459,20509.0
2021-04-26 13:25:00,111.33,111.5,111.32,111.43,15294.0,95.2459,95.3913,95.2373,95.3314,15294.0
2021-04-26 13:30:00,111.42,111.52,111.41,111.52,21773.0,95.3229,95.4084,95.3143,95.4084,21773.0
2021-04-26 13:35:00,111.52,111.55,111.45,111.53,16919.0,95.4084,95.4341,95.3486,95.417,16919.0
2021-04-26 13:40:00,111.53,111.53,111.43,111.46,14865.0,95.417,95.417,95.3314,95.3571,14865.0
2021-04-26 13:45:00,111.46,111.55,111.44,111.49,63550.0,95.3571,95.4341,95.34,95.3828,63550.0
2021-04-26 13:50:00,111.49,111.62,111.47,111.59,23730.0,95.3828,95.494,95.3657,95.4683,23730.0
2021-04-26 13:55:00,111.59,111.67,111.57,111.63,14341.0,95.4683,95.5368,95.4512,95.5026,14341.0
2021-04-26 14:00:00,111.64,111.69,111.61,111.66,15455.0,95.5111,95.5539,95.4854,95.5282,15455.0
2021-04-26 14:05:00,111.65,111.7,111.64,111.69,9349.0,95.5197,95.5624,95.5111,95.5539,9349.0
2021-04-26 14:10:00,111.68,111.69,111.63,111.69,9679.0,95.5453,95.5539,95.5026,95.5539,9679.0
2021-04-26 14:15:00,111.7,111.72,111.59,111.62,20421.0,95.5624,95.5795,95.4683,95.494,20421.0
2021-04-26 14:20:00,111.64,111.71,111.61,111.68,26105.0,95.5111,95.571,95.4854,95.5453,26105.0
2021-04-26 14:25:00,111.67,111.68,111.62,111.65,19426.0,95.5368,95.5453,95.494,95.5197,19426.0
2021-04-26 14:30:00,111.64,111.73,111.57,111.59,46440.0,95.5111,95.5881,95.4512,95.4683,46440.0
2021-04-26 14:35:00,111.61,111.68,111.59,111.65,23890.0,95.4854,95.5453,95.4683,95.5197,23890.0
2021-04-26 14:40:00,111.65,111.66,111.52,111.6,25036.0,95.5197,95.5282,95.4084,95.4769,25036.0
2021-04-26 14:45:00,111.61,111.82,111.58,111.77,54028.0,95.4854,95.6651,95.4598,95.6223,54028.0
2021-04-26 14:50:00,111.77,111.77,111.64,111.66,15427.0,95.6223,95.6223,95.5111,95.5282,15427.0
2021-04-26 14:55:00,111.68,111.7,111.61,111.68,17116.0,95.5453,95.5624,95.4854,95.5453,17116.0
2021-04-26 15:00:00,111.67,111.7,111.62,111.62,14904.0,95.5368,95.5624,95.494,95.494,14904.0
2021-04-26 15:05:00,111.64,111.69,111.62,111.65,17308.0,95.5111,95.5539,95.494,95.5197,17308.0
2021-04-26 15:10:00,111.65,111.69,111.57,111.57,25990.0,95.5197,95.5539,95.4512,95.4512,25990.0
2021-04-26 15:15:00,111.59,111.68,111.58,111.58,34074.0,95.4683,95.5453,95.4598,95.4598,34074.0
2021-04-26 15:20:00,111.58,111.67,111.55,111.64,29886.0,95.4598,95.5368,95.4341,95.5111,29886.0
2021-04-26 15:25:00,111.65,111.73,111.46,111.5,42049.0,95.5197,95.5881,95.3571,95.3913,42049.0
2021-04-26 15:30:00,111.5,111.58,111.42,111.52,44143.0,95.3913,95.4598,95.3229,95.4084,44143.0
2021-04-26 15:35:00,111.52,111.6,111.5,111.54,40347.0,95.4084,95.4769,95.3913,95.4256,40347.0
2021-04-26 15:40:00,111.54,111.68,111.52,111.67,45805.0,95.4256,95.5453,95.4084,95.5368,45805.0
2021-04-26 15:45:00,111.66,111.66,111.46,111.48,40899.0,95.5282,95.5282,95.3571,95.3742,40899.0
2021-04-26 15:50:00,111.48,111.59,111.46,111.58,65971.0,95.3742,95.4683,95.3571,95.4598,65971.0
2021-04-26 15:55:00,111.59,111.65,111.31,111.39,350919.0,95.4683,95.5197,95.2288,95.2972,350919.0
2021-04-27 09:30:00,111.25,111.48,111.08,111.15,157325.0,95.1775,95.3742,95.032,95.0919,157325.0
2021-04-27 09:35:00,111.14,111.19,110.68,110.73,101829.0,95.0833,95.1261,94.6898,94.7326,101829.0
2021-04-27 09:40:00,110.72,110.89,110.58,110.84,54110.0,94.724,94.8695,94.6042,94.8267,54110.0
2021-04-27 09:45:00,110.84,111.15,110.74,110.91,69510.0,94.8267,95.0919,94.7411,94.8866,69510.0
2021-04-27 09:50:00,110.93,111.06,110.8,110.9,51861.0,94.9037,95.0149,94.7925,94.878,51861.0
2021-04-27 09:55:00,110.9,111.33,110.81,111.0,44723.0,94.878,95.2459,94.801,94.9636,44723.0
2021-04-27 10:00:00,111.0,111.46,110.99,111.46,45952.0,94.9636,95.3571,94.955,95.3571,45952.0
2021-04-27 10:05:00,111.46,111.46,111.24,111.39,33531.0,95.3571,95.3571,95.1689,95.2972,33531.0
2021-04-27 10:10:00,111.37,111.39,111.18,111.3,44402.0,95.2801,95.2972,95.1176,95.2202,44402.0
2021-04-27 10:15:00,111.32,111.41,111.19,111.29,30689.0,95.2373,95.3143,95.1261,95.2117,30689.0
2021-04-27 10:20:00,111.29,111.37,111.21,111.34,22832.0,95.2117,95.2801,95.1432,95.2544,22832.0
2021-04-27 10:25:00,111.31,111.48,111.28,111.48,17567.0,95.2288,95.3742,95.2031,95.3742,17567.0
2021-04-27 10:30:00,111.47,111.54,111.38,111.5,23169.0,95.3657,95.4256,95.2887,95.3913,23169.0
2021-04-27 10:35:00,111.53,111.65,111.5,111.57,21627.0,95.417,95.5197,95.3913,95.4512,21627.0
2021-04-27 10:40:00,111.56,111.67,111.51,111.66,17734.0,95.4427,95.5368,95.3999,95.5282,17734.0
2021-04-27 10:45:00,111.68,111.75,111.64,111.68,16031.0,95.5453,95.6052,95.5111,95.5453,16031.0
2021-04-27 10:50:00,111.66,111.82,111.59,111.65,51389.0,95.5282,95.6651,95.4683,95.5197,51389.0
2021-04-27 10:55:00,111.65,111.67,111.58,111.64,21539.0,95.5197,95.5368,95.4598,95.5111,21539.0
2021-04-27 11:00:00,111.63,111.66,111.52,111.54,19136.0,95.5026,95.5282,95.4084,95.4256,19136.0
2021-04-27 11:05:00,111.54,111.61,111.54,111.61,16947.0,95.4256,95.4854,95.4256,95.4854,16947.0
2021-04-27 11:10:00,111.61,111.7,111.55,111.56,27979.0,95.4854,95.5624,95.4341,95.4427,27979.0
2021-04-27 11:15:00,111.57,111.64,111.52,111.52,17129.0,95.4512,95.5111,95.4084,95.4084,17129.0
2021-04-27 11:20:00,111.52,111.59,111.5,111.53,26649.0,95.4084,95.4683,95.3913,95.417,26649.0
2021-04-27 11:25:00,111.53,111.59,111.51,111.59,15844.0,95.417,95.4683,95.3999,95.4683,15844.0
2021-04-27 11:30:00,111.59,111.7,111.59,111.66,17656.0,95.4683,95.5624,95.4683,95.5282,17656.0
2021-04-27 11:35:00,111.69,111.73,111.65,111.72,8016.0,95.5539,95.5881,95.5197,95.5795,8016.0
2021-04-27 11:40:00,111.74,111.81,111.72,111.79,14120.0,95.5967,95.6565,95.5795,95.6394,14120.0
2021-04-27 11:45:00,111.78,111.79,111.66,111.66,20783.0,95.6309,95.6394,95.5282,95.5282,20783.0
2021-04-27 11:50:00,111.67,111.75,111.66,111.73,15683.0,95.5368,95.6052,95.5282,95.5881,15683.0
2021-04-27 11:55:00,111.74,111.77,111.61,111.61,17592.0,95.5967,95.6223,95.4854,95.4854,17592.0
2021-04-27 12:00:00,111.62,111.68,111.57,111.67,23454.0,95.494,95.5453,95.4512,95.5368,23454.0
2021-04-27 12:05:00,111.66,111.68,111.6,111.6,13086.0,95.5282,95.5453,95.4769,95.4769,13086.0
2021-04-27 12:10:00,111.61,111.61,111.52,111.53,13479.0,95.4854,95.4854,95.4084,95.417,13479.0
2021-04-27 12:15:00,111.55,111.6,111.53,111.58,19804.0,95.4341,95.4769,95.417,95.4598,19804.0
2021-04-27 12:20:00,111.58,111.61,111.53,111.59,19787.0,95.4598,95.4854,95.417,95.4683,19787.0
2021-04-27 12:25:00,111.6,111.66,111.55,111.59,18691.0,95.4769,95.5282,95.4341,95.4683,18691.0
2021-04-27 12:30:00,111.59,111.65,111.55,111.65,15578.0,95.4683,95.5197,95.4341,95.5197,15578.0
2021-04-27 12:35:00,111.64,111.67,111.61,111.63,6163.0,95.5111,95.5368,95.4854,95.5026,6163.0
2021-04-27 12:40:00,111.63,111.77,111.63,111.71,28745.0,95.5026,95.6223,95.5026,95.571,28745.0
2021-04-27 12:45:00,111.73,111.77,111.65,111.67,9378.0,95.5881,95.6223,95.5197,95.5368,9378.0
2021-04-27 12:50:00,111.68,111.68,111.55,111.58,12620.0,95.5453,95.5453,95.4341,95.4598,12620.0
2021-04-27 12:55:00,111.58,111.59,111.42,111.43,43886.0,95.4598,95.4683,95.3229,95.3314,43886.0
2021-04-27 13:00:00,111.45,111.59,111.42,111.59,12800.0,95.3486,95.4683,95.3229,95.4683,12800.0
2021-04-27 13:05:00,111.59,111.64,111.56,111.6,12465.0,95.4683,95.5111,95.4427,95.4769,12465.0
2021-04-27 13:10:00,111.6,111.69,111.6,111.69,10480.0,95.4769,95.5539,95.4769,95.5539,10480.0
2021-04-27 13:15:00,111.68,111.72,111.66,111.67,7896.0,95.5453,95.5795,95.5282,95.5368,7896.0
2021-04-27 13:20:00,111.68,111.75,111.64,111.71,11322.0,95.5453,95.6052,95.5111,95.571,11322.0
2021-04-27 13:25:00,111.72,111.74,111.68,111.68,7087.0,95.5795,95.5967,95.5453,95.5453,7087.0
2021-04-27 13:30:00,111.69,111.85,111.68,111.83,28622.0,95.5539,95.6908,95.5453,95.6737,28622.0
2021-04-27 13:35:00,111.82,111.84,111.73,111.75,18810.0,95.6651,95.6822,95.5881,95.6052,18810.0
2021-04-27 13:40:00,111.75,111.75,111.63,111.65,19812.0,95.6052,95.6052,95.5026,95.5197,19812.0
2021-04-27 13:45:00,111.65,111.68,111.61,111.67,15490.0,95.5197,95.5453,95.4854,95.5368,15490.0
2021-04-27 13:50:00,111.66,111.68,111.6,111.61,9272.0,95.5282,95.5453,95.4769,95.4854,9272.0
2021-04-27 13:55:00,111.6,111.65,111.57,111.62,15848.0,95.4769,95.5197,95.4512,95.494,15848.0
2021-04-27 14:00:00,111.62,111.66,111.54,111.64,19885.0,95.494,95.5282,95.4256,95.5111,19885.0
2021-04-27 14:05:00,111.64,111.8,111.63,111.72,24508.0,95.5111,95.648,95.5026,95.5795,24508.0
2021-04-27 14:10:00,111.74,111.85,111.74,111.81,13844.0,95.5967,95.6908,95.5967,95.6565,13844.0
2021-04-27 14:15:00,111.81,111.85,111.79,111.82,21915.0,95.6565,95.6908,95.6394,95.6651,21915.0
2021-04-27 14:20:00,111.82,111.84,111.71,111.81,25825.0,95.6651,95.6822,95.571,95.6565,25825.0
2021-04-27 14:25:00,111.8,111.8,111.7,111.72,10368.0,95.648,95.648,95.5624,95.5795,10368.0
2021-04-27 14:30:00,111.72,111.81,111.71,111.79,11860.0,95.5795,95.6565,95.571,95.6394,11860.0
2021-04-27 14:35:00,111.78,111.84,111.74,111.84,12919.0,95.6309,95.6822,95.5967,95.6822,12919.0
2021-04-27 14:40:00,111.83,111.83,111.73,111.75,17639.0,95.6737,95.6737,95.5881,95.6052,17639.0
2021-04-27 14:45:00,111.76,111.84,111.75,111.8,16057.0,95.6138,95.6822,95.6052,95.648,16057.0
2021-04-27 14:50:00,111.8,111.84,111.76,111.82,23513.0,95.648,95.6822,95.6138,95.6651,23513.0
2021-04-27 14:55:00,111.81,111.83,111.72,111.75,19491.0,95.6565,95.6737,95.5795,95.6052,19491.0
2021-04-27 15:00:00,111.74,111.75,111.59,111.6,17479.0,95.5967,95.6052,95.4683,95.4769,17479.0
2021-04-27 15:05:00,111.61,111.66,111.56,111.57,16461.0,95.4854,95.5282,95.4427,95.4512,16461.0
2021-04-27 15:10:00,111.57,111.59,111.52,111.58,18652.0,95.4512,95.4683,95.4084,95.4598,18652.0
2021-04-27 15:15:00,111.57,111.64,111.53,111.62,16623.0,95.4512,95.5111,95.417,95.494,16623.0
2021-04-27 15:20:00,111.63,111.65,111.58,111.63,14805.0,95.5026,95.5197,95.4598,95.5026,14805.0
2021-04-27 15:25:00,111.61,111.66,111.6,111.63,15968.0,95.4854,95.5282,95.4769,95.5026,15968.0
2021-04-27 15:30:00,111.64,111.67,111.61,111.67,28752.0,95.5111,95.5368,95.4854,95.5368,28752.0
2021-04-27 15:35:00,111.66,111.7,111.62,111.65,20629.0,95.5282,95.5624,95.494,95.5197,20629.0
2021-04-27 15:40:00,111.66,111.69,111.58,111.61,28216.0,95.5282,95.5539,95.4598,95.4854,28216.0
2021-04-27 15:45:00,111.61,111.64,111.52,111.62,41115.0,95.4854,95.5111,95.4084,95.494,41115.0
2021-04-27 15:50:00,111.63,111.64,111.53,111.55,52190.0,95.5026,95.5111,95.417,95.4341,52190.0
2021-04-27 15:55:00,111.55,111.59,111.43,111.44,133288.0,95.4341,95.4683,95.3314,95.34,133288.0
2021-04-28 09:30:00,111.68,111.74,111.32,111.67,205308.0,95.5453,95.5967,95.2373,95.5368,205308.0
2021-04-28 09:35:00,111.67,111.96,111.57,111.96,61653.0,95.5368,95.7849,95.4512,95.7849,61653.0
2021-04-28 09:40:00,111.96,112.18,111.8,112.14,79028.0,95.7849,95.9731,95.648,95.9389,79028.0
2021-04-28 09:45:00,112.12,112.57,112.12,112.44,165396.0,95.9218,96.3067,95.9218,96.1955,165396.0
2021-04-28 09:50:00,112.44,112.47,112.03,112.09,44269.0,96.1955,96.2212,95.8448,95.8961,44269.0
2021-04-28 09:55:00,112.09,112.23,112.0,112.22,46372.0,95.8961,96.0159,95.8191,96.0073,46372.0
2021-04-28 10:00:00,112.22,112.27,111.78,111.78,51588.0,96.0073,96.0501,95.6309,95.6309,51588.0
2021-04-28 10:05:00,111.79,112.08,111.78,112.05,20816.0,95.6394,95.8875,95.6309,95.8619,20816.0
2021-04-28 10:10:00,112.02,112.15,112.02,112.06,27432.0,95.8362,95.9474,95.8362,95.8704,27432.0
2021-04-28 10:15:00,112.07,112.07,111.85,111.96,36020.0,95.879,95.879,95.6908,95.7849,36020.0
2021-04-28 10:20:00,111.95,112.11,111.87,111.91,34664.0,95.7763,95.9132,95.7079,95.7421,34664.0
2021-04-28 10:25:00,111.93,112.05,111.92,111.96,49882.0,95.7592,95.8619,95.7507,95.7849,49882.0
2021-04-28 10:30:00,111.97,112.19,111.97,112.08,61728.0,95.7934,95.9816,95.7934,95.8875,61728.0
2021-04-28 10:35:00,112.05,112.19,111.97,112.17,37071.0,95.8619,95.9816,95.7934,95.9645,37071.0
2021-04-28 10:40:00,112.16,112.41,112.08,112.1,116258.0,95.956,96.1699,95.8875,95.9046,116258.0
2021-04-28 10:45:00,112.07,112.13,111.88,111.9,70021.0,95.879,95.9303,95.7164,95.7335,70021.0
2021-04-28 10:50:00,111.92,112.02,111.82,111.82,37608.0,95.7507,95.8362,95.6651,95.6651,37608.0
2021-04-28 10:55:00,111.83,111.91,111.72,111.77,49424.0,95.6737,95.7421,95.5795,95.6223,49424.0
2021-04-28 11:00:00,111.79,111.96,111.77,111.9,27167.0,95.6394,95.7849,95.6223,95.7335,27167.0
2021-04-28 11:05:00,111.9,112.04,111.84,112.04,39730.0,95.7335,95.8533,95.6822,95.8533,39730.0
2021-04-28 11:10:00,112.04,112.16,112.0,112.03,34713.0,95.8533,95.956,95.8191,95.8448,34713.0
2021-04-28 11:15:00,112.04,112.05,111.9,111.94,24771.0,95.8533,95.8619,95.7335,95.7678,24771.0
2021-04-28 11:20:00,111.96,112.03,111.86,111.86,26010.0,95.7849,95.8448,95.6993,95.6993,26010.0
2021-04-28 11:25:00,111.87,112.0,111.85,111.97,18182.0,95.7079,95.8191,95.6908,95.7934,18182.0
2021-04-28 11:30:00,111.95,111.96,111.86,111.94,15130.0,95.7763,95.7849,95.6993,95.7678,15130.0
2021-04-28 11:35:00,111.97,111.97,111.75,111.87,25643.0,95.7934,95.7934,95.6052,95.7079,25643.0
2021-04-28 11:40:00,111.87,111.91,111.81,111.82,31060.0,95.7079,95.7421,95.6565,95.6651,31060.0
2021-04-28 11:45:00,111.81,111.87,111.78,111.79,21627.0,95.6565,95.7079,95.6309,95.6394,21627.0
2021-04-28 11:50:00,111.8,111.82,111.75,111.75,15499.0,95.648,95.6651,95.6052,95.6052,15499.0
2021-04-28 11:55:00,111.76,111.77,111.65,111.76,22004.0,95.6138,95.6223,95.5197,95.6138,22004.0
2021-04-28 12:00:00,111.75,111.75,111.59,111.59,17442.0,95.6052,95.6052,95.4683,95.4683,17442.0
2021-04-28 12:05:00,111.58,111.78,111.58,111.75,14490.0,95.4598,95.6309,95.4598,95.6052,14490.0
2021-04-28 12:10:00,111.77,111.86,111.74,111.77,14210.0,95.6223,95.6993,95.5967,95.6223,14210.0
2021-04-28 12:15:00,111.77,111.82,111.72,111.8,20563.0,95.6223,95.6651,95.5795,95.648,20563.0
2021-04-28 12:20:00,111.79,111.82,111.76,111.81,20210.0,95.6394,95.6651,95.6138,95.6565,20210.0
2021-04-28 12:25:00,111.8,111.84,111.77,111.82,19295.0,95.648,95.6822,95.6223,95.6651,19295.0
2021-04-28 12:30:00,111.82,111.87,111.79,111.84,14904.0,95.6651,95.7079,95.6394,95.6822,14904.0
2021-04-28 12:35:00,111.84,111.87,111.79,111.79,16157.0,95.6822,95.7079,95.6394,95.6394,16157.0
2021-04-28 12:40:00,111.79,111.88,111.78,111.85,12706.0,95.6394,95.7164,95.6309,95.6908,12706.0
2021-04-28 12:45:00,111.85,111.91,111.83,111.86,13332.0,95.6908,95.7421,95.6737,95.6993,13332.0
2021-04-28 12:50:00,111.86,111.89,111.81,111.84,17393.0,95.6993,95.725,95.6565,95.6822,17393.0
2021-04-28 12:55:00,111.85,111.95,111.85,111.95,14924.0,95.6908,95.7763,95.6908,95.7763,14924.0
2021-04-28 13:00:00,111.96,111.98,111.91,111.94,17400.0,95.7849,95.802,95.7421,95.7678,17400.0
2021-04-28 13:05:00,111.94,111.94,111.87,111.9,17481.0,95.7678,95.7678,95.7079,95.7335,17481.0
2021-04-28 13:10:00,111.9,111.93,111.86,111.89,15448.0,95.7335,95.7592,95.6993,95.725,15448.0
2021-04-28 13:15:00,111.89,111.94,111.86,111.93,13166.0,95.725,95.7678,95.6993,95.7592,13166.0
2021-04-28 13:20:00,111.92,111.93,111.84,111.88,11441.0,95.7507,95.7592,95.6822,95.7164,11441.0
2021-04-28 13:25:00,111.87,111.94,111.87,111.91,15215.0,95.7079,95.7678,95.7079,95.7421,15215.0
2021-04-28 13:30:00,111.9,111.94,111.87,111.87,20453.0,95.7335,95.7678,95.7079,95.7079,20453.0
2021-04-28 13:35:00,111.85,111.88,111.81,111.83,20111.0,95.6908,95.7164,95.6565,95.6737,20111.0
2021-04-28 13:40:00,111.83,111.9,111.82,111.9,17048.0,95.6737,95.7335,95.6651,95.7335,17048.0
2021-04-28 13:45:00,111.89,111.92,111.8,111.92,17000.0,95.725,95.7507,95.648,95.7507,17000.0
2021-04-28 13:50:00,111.91,111.91,111.83,111.89,18471.0,95.7421,95.7421,95.6737,95.725,18471.0
2021-04-28 13:55:00,111.88,111.98,111.88,111.94,15599.0,95.7164,95.802,95.7164,95.7678,15599.0
2021-04-28 14:00:00,111.92,112.09,111.8,111.92,48188.0,95.7507,95.8961,95.648,95.7507,48188.0
2021-04-28 14:05:00,111.93,111.94,111.79,111.86,25311.0,95.7592,95.7678,95.6394,95.6993,25311.0
2021-04-28 14:10:00,111.85,112.01,111.85,111.99,44283.0,95.6908,95.8277,95.6908,95.8105,44283.0
2021-04-28 14:15:00,112.0,112.08,111.96,112.08,21442.0,95.8191,95.8875,95.7849,95.8875,21442.0
2021-04-28 14:20:00,112.08,112.17,112.06,112.14,31005.0,95.8875,95.9645,95.8704,95.9389,31005.0
2021-04-28 14:25:00,112.15,112.17,112.09,112.09,18260.0,95.9474,95.9645,95.8961,95.8961,18260.0
2021-04-28 14:30:00,112.1,112.11,111.96,112.0,22792.0,95.9046,95.9132,95.7849,95.8191,22792.0
2021-04-28 14:35:00,111.99,112.29,111.99,112.27,43448.0,95.8105,96.0672,95.8105,96.0501,43448.0
2021-04-28 14:40:00,112.27,112.29,112.19,112.21,38451.0,96.0501,96.0672,95.9816,95.9988,38451.0
2021-04-28 14:45:00,112.2,112.3,112.14,112.15,23038.0,95.9902,96.0758,95.9389,95.9474,23038.0
2021-04-28 14:50:00,112.17,112.22,112.14,112.2,20726.0,95.9645,96.0073,95.9389,95.9902,20726.0
2021-04-28 14:55:00,112.2,112.2,112.06,112.1,27670.0,95.9902,95.9902,95.8704,95.9046,27670.0
2021-04-28 15:00:00,112.1,112.2,112.07,112.08,19511.0,95.9046,95.9902,95.879,95.8875,19511.0
2021-04-28 15:05:00,112.08,112.17,112.07,112.09,23192.0,95.8875,95.9645,95.879,95.8961,23192.0
2021-04-28 15:10:00,112.09,112.13,111.9,111.99,36026.0,95.8961,95.9303,95.7335,95.8105,36026.0
2021-04-28 15:15:00,111.99,112.18,111.96,112.11,58503.0,95.8105,95.9731,95.7849,95.9132,58503.0
2021-04-28 15:20:00,112.1,112.22,112.05,112.19,39835.0,95.9046,96.0073,95.8619,95.9816,39835.0
2021-04-28 15:25:00,112.2,112.2,112.09,112.14,38513.0,95.9902,95.9902,95.8961,95.9389,38513.0
2021-04-28 15:30:00,112.16,112.18,112.12,112.16,45680.0,95.956,95.9731,95.9218,95.956,45680.0
2021-04-28 15:35:00,112.16,112.26,112.09,112.09,57374.0,95.956,96.0415,95.8961,95.8961,57374.0
2021-04-28 15:40:00,112.09,112.12,112.03,112.06,31847.0,95.8961,95.9218,95.8448,95.8704,31847.0
2021-04-28 15:45:00,112.06,112.09,111.87,111.87,45501.0,95.8704,95.8961,95.7079,95.7079,45501.0
2021-04-28 15:50:00,111.86,111.99,111.86,111.97,91850.0,95.6993,95.8105,95.6993,95.7934,91850.0
2021-04-28 15:55:00,111.96,111.97,111.78,111.93,220709.0,95.7849,95.7934,95.6309,95.7592,220709.0
2021-04-29 09:30:00,112.38,112.46,112.1,112.1,173246.0,96.1442,96.2126,95.9046,95.9046,173246.0
2021-04-29 09:35:00,112.06,112.4,112.06,112.27,44135.0,95.8704,96.1613,95.8704,96.0501,44135.0
2021-04-29 09:40:00,112.29,112.5,112.27,112.34,46911.0,96.0672,96.2469,96.0501,96.11,46911.0
2021-04-29 09:45:00,112.34,112.61,112.29,112.44,54524.0,96.11,96.341,96.0672,96.1955,54524.0
2021-04-29 09:50:00,112.45,112.45,112.01,112.11,59697.0,96.2041,96.2041,95.8277,95.9132,59697.0
2021-04-29 09:55:00,112.09,112.1,111.88,111.97,47482.0,95.8961,95.9046,95.7164,95.7934,47482.0
2021-04-29 10:00:00,112.0,112.04,111.66,111.74,61649.0,95.8191,95.8533,95.5282,95.5967,61649.0
2021-04-29 10:05:00,111.74,111.89,111.66,111.83,49250.0,95.5967,95.725,95.5282,95.6737,49250.0
2021-04-29 10:10:00,111.81,111.89,111.59,111.62,47789.0,95.6565,95.725,95.4683,95.494,47789.0
2021-04-29 10:15:00,111.61,111.63,111.47,111.47,70777.0,95.4854,95.5026,95.3657,95.3657,70777.0
2021-04-29 10:20:00,111.47,111.52,111.2,111.3,86718.0,95.3657,95.4084,95.1347,95.2202,86718.0
2021-04-29 10:25:00,111.31,111.32,111.08,111.1,49530.0,95.2288,95.2373,95.032,95.0491,49530.0
2021-04-29 10:30:00,111.1,111.16,110.81,111.04,126574.0,95.0491,95.1005,94.801,94.9978,126574.0
2021-04-29 10:35:00,111.05,111.1,110.7,110.73,106479.0,95.0063,95.0491,94.7069,94.7326,106479.0
2021-04-29 10:40:00,110.72,110.81,110.59,110.61,109983.0,94.724,94.801,94.6128,94.6299,109983.0
2021-04-29 10:45:00,110.59,110.78,110.58,110.76,105303.0,94.6128,94.7754,94.6042,94.7582,105303.0
2021-04-29 10:50:00,110.76,110.77,110.52,110.54,68506.0,94.7582,94.7668,94.5529,94.57,68506.0
2021-04-29 10:55:00,110.54,110.98,110.43,110.71,92948.0,94.57,94.9465,94.4759,94.7155,92948.0
2021-04-29 11:00:00,110.7,110.97,110.66,110.94,47016.0,94.7069,94.9379,94.6727,94.9122,47016.0
2021-04-29 11:05:00,110.93,111.01,110.93,111.0,49560.0,94.9037,94.9721,94.9037,94.9636,49560.0
2021-04-29 11:10:00,110.99,111.12,110.95,111.12,61040.0,94.955,95.0662,94.9208,95.0662,61040.0
2021-04-29 11:15:00,111.14,111.22,111.08,111.15,25403.0,95.0833,95.1518,95.032,95.0919,25403.0
2021-04-29 11:20:00,111.15,111.21,111.0,111.04,42160.0,95.0919,95.1432,94.9636,94.9978,42160.0
2021-04-29 11:25:00,111.07,111.13,110.85,110.9,45904.0,95.0235,95.0748,94.8352,94.878,45904.0
2021-04-29 11:30:00,110.91,110.92,110.72,110.76,44445.0,94.8866,94.8951,94.724,94.7582,44445.0
2021-04-29 11:35:00,110.78,110.82,110.73,110.77,36843.0,94.7754,94.8096,94.7326,94.7668,36843.0
2021-04-29 11:40:00,110.78,110.95,110.74,110.95,43448.0,94.7754,94.9208,94.7411,94.9208,43448.0
2021-04-29 11:45:00,110.95,111.19,110.94,111.15,30375.0,94.9208,95.1261,94.9122,95.0919,30375.0
2021-04-29 11:50:00,111.14,111.23,111.09,111.2,19464.0,95.0833,95.1603,95.0406,95.1347,19464.0
2021-04-29 11:55:00,111.21,111.3,111.14,111.14,31059.0,95.1432,95.2202,95.0833,95.0833,31059.0
2021-04-29 12:00:00,111.12,111.16,110.98,111.06,24248.0,95.0662,95.1005,94.9465,95.0149,24248.0
2021-04-29 12:05:00,111.05,111.09,110.95,110.98,24831.0,95.0063,95.0406,94.9208,94.9465,24831.0
2021-04-29 12:10:00,110.99,111.11,110.97,111.11,21152.0,94.955,95.0577,94.9379,95.0577,21152.0
2021-04-29 12:15:00,111.1,111.15,110.99,111.1,20115.0,95.0491,95.0919,94.955,95.0491,20115.0
2021-04-29 12:20:00,111.11,111.19,111.01,111.01,16966.0,95.0577,95.1261,94.9721,94.9721,16966.0
2021-04-29 12:25:00,111.01,111.05,110.91,110.93,48146.0,94.9721,95.0063,94.8866,94.9037,48146.0
2021-04-29 12:30:00,110.95,110.96,110.88,110.92,56001.0,94.9208,94.9293,94.8609,94.8951,56001.0
2021-04-29 12:35:00,110.93,110.95,110.82,110.88,28921.0,94.9037,94.9208,94.8096,94.8609,28921.0
2021-04-29 12:40:00,110.9,110.93,110.85,110.92,18516.0,94.878,94.9037,94.8352,94.8951,18516.0
2021-04-29 12:45:00,110.93,110.95,110.91,110.92,17199.0,94.9037,94.9208,94.8866,94.8951,17199.0
2021-04-29 12:50:00,110.92,110.93,110.83,110.9,24855.0,94.8951,94.9037,94.8181,94.878,24855.0
2021-04-29 12:55:00,110.88,110.94,110.85,110.91,15184.0,94.8609,94.9122,94.8352,94.8866,15184.0
2021-04-29 13:00:00,110.91,110.93,110.79,110.8,35056.0,94.8866,94.9037,94.7839,94.7925,35056.0
2021-04-29 13:05:00,110.8,110.85,110.79,110.82,25187.0,94.7925,94.8352,94.7839,94.8096,25187.0
2021-04-29 13:10:00,110.83,110.96,110.83,110.94,54760.0,94.8181,94.9293,94.8181,94.9122,54760.0
2021-04-29 13:15:00,110.95,110.99,110.89,110.99,17648.0,94.9208,94.955,94.8695,94.955,17648.0
2021-04-29 13:20:00,110.99,111.17,110.98,111.16,17156.0,94.955,95.109,94.9465,95.1005,17156.0
2021-04-29 13:25:00,111.17,111.19,111.04,111.17,17618.0,95.109,95.1261,94.9978,95.109,17618.0
2021-04-29 13:30:00,111.18,111.27,110.99,110.99,40440.0,95.1176,95.1946,94.955,94.955,40440.0
2021-04-29 13:35:00,110.99,111.01,110.89,110.91,21452.0,94.955,94.9721,94.8695,94.8866,21452.0
2021-04-29 13:40:00,110.9,110.92,110.81,110.83,37077.0,94.878,94.8951,94.801,94.8181,37077.0
2021-04-29 13:45:00,110.82,110.89,110.76,110.88,38466.0,94.8096,94.8695,94.7582,94.8609,38466.0
2021-04-29 13:50:00,110.85,110.95,110.79,110.83,19691.0,94.8352,94.9208,94.7839,94.8181,19691.0
2021-04-29 13:55:00,110.82,110.83,110.69,110.75,44261.0,94.8096,94.8181,94.6984,94.7497,44261.0
2021-04-29 14:00:00,110.75,110.79,110.69,110.75,23312.0,94.7497,94.7839,94.6984,94.7497,23312.0
2021-04-29 14:05:00,110.76,110.88,110.76,110.81,47657.0,94.7582,94.8609,94.7582,94.801,47657.0
2021-04-29 14:10:00,110.81,110.87,110.75,110.77,22687.0,94.801,94.8524,94.7497,94.7668,22687.0
2021-04-29 14:15:00,110.77,110.88,110.72,110.74,47654.0,94.7668,94.8609,94.724,94.7411,47654.0
2021-04-29 14:20:00,110.74,110.8,110.4,110.5,119994.0,94.7411,94.7925,94.4503,94.5358,119994.0
2021-04-29 14:25:00,110.51,110.51,110.33,110.46,74429.0,94.5444,94.5444,94.3904,94.5016,74429.0
2021-04-29 14:30:00,110.47,110.56,110.45,110.5,48609.0,94.5101,94.5871,94.493,94.5358,48609.0
2021-04-29 14:35:00,110.5,110.69,110.46,110.68,47490.0,94.5358,94.6984,94.5016,94.6898,47490.0
2021-04-29 14:40:00,110.69,110.8,110.65,110.75,50952.0,94.6984,94.7925,94.6641,94.7497,50952.0
2021-04-29 14:45:00,110.76,110.97,110.74,110.91,59889.0,94.7582,94.9379,94.7411,94.8866,59889.0
2021-04-29 14:50:00,110.91,110.91,110.67,110.71,32166.0,94.8866,94.8866,94.6812,94.7155,32166.0
2021-04-29 14:55:00,110.71,110.77,110.68,110.7,33986.0,94.7155,94.7668,94.6898,94.7069,33986.0
2021-04-29 15:00:00,110.72,110.96,110.72,110.96,51462.0,94.724,94.9293,94.724,94.9293,51462.0
2021-04-29 15:05:00,110.95,111.0,110.92,110.95,30424.0,94.9208,94.9636,94.8951,94.9208,30424.0
2021-04-29 15:10:00,110.95,111.02,110.94,110.96,36204.0,94.9208,94.9807,94.9122,94.9293,36204.0
2021-04-29 15:15:00,110.95,110.98,110.81,110.91,50979.0,94.9208,94.9465,94.801,94.8866,50979.0
2021-04-29 15:20:00,110.92,110.93,110.72,110.74,63359.0,94.8951,94.9037,94.724,94.7411,63359.0
2021-04-29 15:25:00,110.74,110.75,110.56,110.64,77350.0,94.7411,94.7497,94.5871,94.6556,77350.0
2021-04-29 15:30:00,110.63,110.75,110.62,110.71,77141.0,94.647,94.7497,94.6385,94.7155,77141.0
2021-04-29 15:35:00,110.73,110.8,110.55,110.56,62145.0,94.7326,94.7925,94.5786,94.5871,62145.0
2021-04-29 15:40:00,110.56,110.63,110.5,110.59,126568.0,94.5871,94.647,94.5358,94.6128,126568.0
2021-04-29 15:45:00,110.59,110.92,110.58,110.89,95653.0,94.6128,94.8951,94.6042,94.8695,95653.0
2021-04-29 15:50:00,110.9,111.03,110.83,111.02,160078.0,94.878,94.9892,94.8181,94.9807,160078.0
2021-04-29 15:55:00,111.01,111.2,110.82,110.92,316452.0,94.9721,95.1347,94.8096,94.8951,316452.0
2021-04-30 09:30:00,111.47,111.64,110.11,110.7,341481.0,95.3657,95.5111,94.2021,94.7069,341481.0
2021-04-30 09:35:00,110.69,111.23,110.59,111.05,324592.0,94.6984,95.1603,94.6128,95.0063,324592.0
2021-04-30 09:40:00,111.06,111.15,110.76,110.8,239318.0,95.0149,95.0919,94.7582,94.7925,239318.0
2021-04-30 09:45:00,110.8,111.26,110.65,111.03,230421.0,94.7925,95.186,94.6641,94.9892,230421.0
2021-04-30 09:50:00,111.04,111.7,110.94,111.65,152563.0,94.9978,95.5624,94.9122,95.5197,152563.0
2021-04-30 09:55:00,111.63,112.31,111.63,111.99,269005.0,95.5026,96.0843,95.5026,95.8105,269005.0
2021-04-30 10:00:00,111.96,111.97,111.51,111.69,111817.0,95.7849,95.7934,95.3999,95.5539,111817.0
2021-04-30 10:05:00,111.68,111.75,111.08,111.16,102278.0,95.5453,95.6052,95.032,95.1005,102278.0
2021-04-30 10:10:00,111.13,111.22,110.93,111.0,105919.0,95.0748,95.1518,94.9037,94.9636,105919.0
2021-04-30 10:15:00,111.0,111.0,110.4,110.51,80050.0,94.9636,94.9636,94.4503,94.5444,80050.0
2021-04-30 10:20:00,110.51,110.67,110.45,110.55,75961.0,94.5444,94.6812,94.493,94.5786,75961.0
2021-04-30 10:25:00,110.54,110.86,110.49,110.83,110469.0,94.57,94.8438,94.5273,94.8181,110469.0
2021-04-30 10:30:00,110.84,111.16,110.77,110.98,71119.0,94.8267,95.1005,94.7668,94.9465,71119.0
2021-04-30 10:35:00,110.98,110.99,110.6,110.73,79886.0,94.9465,94.955,94.6214,94.7326,79886.0
2021-04-30 10:40:00,110.71,111.07,110.7,110.96,43894.0,94.7155,95.0235,94.7069,94.9293,43894.0
2021-04-30 10:45:00,110.96,111.02,110.91,110.99,60682.0,94.9293,94.9807,94.8866,94.955,60682.0
2021-04-30 10:50:00,110.98,111.01,110.83,110.92,70324.0,94.9465,94.9721,94.8181,94.8951,70324.0
2021-04-30 10:55:00,110.92,111.13,110.87,111.1,92512.0,94.8951,95.0748,94.8524,95.0491,92512.0
2021-04-30 11:00:00,111.1,111.1,110.81,110.86,69385.0,95.0491,95.0491,94.801,94.8438,69385.0
2021-04-30 11:05:00,110.86,110.99,110.71,110.76,47034.0,94.8438,94.955,94.7155,94.7582,47034.0
2021-04-30 11:10:00,110.76,110.81,110.67,110.76,54483.0,94.7582,94.801,94.6812,94.7582,54483.0
2021-04-30 11:15:00,110.75,110.81,110.63,110.75,48691.0,94.7497,94.801,94.647,94.7497,48691.0
2021-04-30 11:20:00,110.77,111.08,110.75,111.0,76470.0,94.7668,95.032,94.7497,94.9636,76470.0
2021-04-30 11:25:00,111.01,111.1,110.9,110.91,39684.0,94.9721,95.0491,94.878,94.8866,39684.0
2021-04-30 11:30:00,110.92,111.26,110.83,111.16,60018.0,94.8951,95.186,94.8181,95.1005,60018.0
2021-04-30 11:35:00,111.17,111.48,111.07,111.44,57675.0,95.109,95.3742,95.0235,95.34,57675.0
2021-04-30 11:40:00,111.44,111.51,111.35,111.44,46428.0,95.34,95.3999,95.263,95.34,46428.0
2021-04-30 11:45:00,111.44,111.44,111.31,111.31,58689.0,95.34,95.34,95.2288,95.2288,58689.0
2021-04-30 11:50:00,111.3,111.48,111.24,111.46,44640.0,95.2202,95.3742,95.1689,95.3571,44640.0
2021-04-30 11:55:00,111.47,111.55,111.4,111.43,31092.0,95.3657,95.4341,95.3058,95.3314,31092.0
2021-04-30 12:00:00,111.43,111.48,111.33,111.35,32859.0,95.3314,95.3742,95.2459,95.263,32859.0
2021-04-30 12:05:00,111.35,111.5,111.31,111.45,23132.0,95.263,95.3913,95.2288,95.3486,23132.0
2021-04-30 12:10:00,111.41,111.72,111.41,111.71,35086.0,95.3143,95.5795,95.3143,95.571,35086.0
2021-04-30 12:15:00,111.72,111.77,111.65,111.69,28259.0,95.5795,95.6223,95.5197,95.5539,28259.0
2021-04-30 12:20:00,111.69,111.7,111.56,111.61,23993.0,95.5539,95.5624,95.4427,95.4854,23993.0
2021-04-30 12:25:00,111.59,111.61,111.52,111.57,25161.0,95.4683,95.4854,95.4084,95.4512,25161.0
2021-04-30 12:30:00,111.56,111.57,111.49,111.57,23276.0,95.4427,95.4512,95.3828,95.4512,23276.0
2021-04-30 12:35:00,111.59,111.59,111.36,111.38,27206.0,95.4683,95.4683,95.2716,95.2887,27206.0
2021-04-30 12:40:00,111.41,111.48,111.34,111.43,25943.0,95.3143,95.3742,95.2544,95.3314,25943.0
2021-04-30 12:45:00,111.44,111.46,111.35,111.35,19441.0,95.34,95.3571,95.263,95.263,19441.0
2021-04-30 12:50:00,111.36,111.56,111.34,111.49,30789.0,95.2716,95.4427,95.2544,95.3828,30789.0
2021-04-30 12:55:00,111.48,111.51,111.4,111.5,22473.0,95.3742,95.3999,95.3058,95.3913,22473.0
2021-04-30 13:00:00,111.48,111.51,111.37,111.4,19818.0,95.3742,95.3999,95.2801,95.3058,19818.0
2021-04-30 13:05:00,111.4,111.54,111.4,111.51,23498.0,95.3058,95.4256,95.3058,95.3999,23498.0
2021-04-30 13:10:00,111.5,111.54,111.46,111.48,23019.0,95.3913,95.4256,95.3571,95.3742,23019.0
2021-04-30 13:15:00,111.5,111.52,111.4,111.46,22690.0,95.3913,95.4084,95.3058,95.3571,22690.0
2021-04-30 13:20:00,111.47,111.5,111.38,111.48,13937.0,95.3657,95.3913,95.2887,95.3742,13937.0
2021-04-30 13:25:00,111.49,111.54,111.47,111.53,28042.0,95.3828,95.4256,95.3657,95.417,28042.0
2021-04-30 13:30:00,111.53,111.61,111.49,111.55,29215.0,95.417,95.4854,95.3828,95.4341,29215.0
2021-04-30 13:35:00,111.57,111.65,111.52,111.56,27673.0,95.4512,95.5197,95.4084,95.4427,27673.0
2021-04-30 13:40:00,111.56,111.59,111.51,111.59,29013.0,95.4427,95.4683,95.3999,95.4683,29013.0
2021-04-30 13:45:00,111.58,111.7,111.54,111.68,31288.0,95.4598,95.5624,95.4256,95.5453,31288.0
2021-04-30 13:50:00,111.67,111.67,111.5,111.54,22950.0,95.5368,95.5368,95.3913,95.4256,22950.0
2021-04-30 13:55:00,111.54,111.54,111.4,111.46,17401.0,95.4256,95.4256,95.3058,95.3571,17401.0
2021-04-30 14:00:00,111.43,111.56,111.41,111.44,21013.0,95.3314,95.4427,95.3143,95.34,21013.0
2021-04-30 14:05:00,111.45,111.56,111.45,111.55,25805.0,95.3486,95.4427,95.3486,95.4341,25805.0
2021-04-30 14:10:00,111.54,111.63,111.51,111.61,32053.0,95.4256,95.5026,95.3999,95.4854,32053.0
2021-04-30 14:15:00,111.61,111.81,111.59,111.78,40757.0,95.4854,95.6565,95.4683,95.6309,40757.0
2021-04-30 14:20:00,111.75,111.77,111.61,111.63,43466.0,95.6052,95.6223,95.4854,95.5026,43466.0
2021-04-30 14:25:00,111.64,111.72,111.58,111.62,27677.0,95.5111,95.5795,95.4598,95.494,27677.0
2021-04-30 14:30:00,111.62,111.62,111.51,111.55,39034.0,95.494,95.494,95.3999,95.4341,39034.0
2021-04-30 14:35:00,111.56,111.62,111.46,111.46,36653.0,95.4427,95.494,95.3571,95.3571,36653.0
2021-04-30 14:40:00,111.49,111.59,111.48,111.56,21495.0,95.3828,95.4683,95.3742,95.4427,21495.0
2021-04-30 14:45:00,111.57,111.59,111.5,111.52,27378.0,95.4512,95.4683,95.3913,95.4084,27378.0
2021-04-30 14:50:00,111.52,111.58,111.52,111.57,34865.0,95.4084,95.4598,95.4084,95.4512,34865.0
2021-04-30 14:55:00,111.58,111.7,111.5,111.51,47462.0,95.4598,95.5624,95.3913,95.3999,47462.0
2021-04-30 15:00:00,111.52,111.71,111.5,111.54,49073.0,95.4084,95.571,95.3913,95.4256,49073.0
2021-04-30 15:05:00,111.55,111.58,111.44,111.56,45009.0,95.4341,95.4598,95.34,95.4427,45009.0
2021-04-30 15:10:00,111.55,111.64,111.48,111.55,39548.0,95.4341,95.5111,95.3742,95.4341,39548.0
2021-04-30 15:15:00,111.54,111.59,111.45,111.52,43358.0,95.4256,95.4683,95.3486,95.4084,43358.0
2021-04-30 15:20:00,111.51,111.68,111.48,111.66,55362.0,95.3999,95.5453,95.3742,95.5282,55362.0
2021-04-30 15:25:00,111.65,111.71,111.59,111.69,66852.0,95.5197,95.571,95.4683,95.5539,66852.0
2021-04-30 15:30:00,111.7,111.78,111.67,111.72,69315.0,95.5624,95.6309,95.5368,95.5795,69315.0
2021-04-30 15:35:00,111.73,111.84,111.71,111.84,81167.0,95.5881,95.6822,95.571,95.6822,81167.0
2021-04-30 15:40:00,111.83,111.83,111.56,111.64,107470.0,95.6737,95.6737,95.4427,95.5111,107470.0
2021-04-30 15:45:00,111.65,111.78,111.6,111.75,148085.0,95.5197,95.6309,95.4769,95.6052,148085.0
2021-04-30 15:50:00,111.74,111.74,111.53,111.58,252505.0,95.5967,95.5967,95.417,95.4598,252505.0
2021-04-30 15:55:00,111.6,111.61,111.4,111.49,513566.0,95.4769,95.4854,95.3058,95.3828,513566.0
2021-05-03 09:30:00,112.4,112.63,112.0,112.08,256756.0,96.1613,96.3581,95.8191,95.8875,256756.0
2021-05-03 09:35:00,112.09,112.11,111.59,111.7,83711.0,95.8961,95.9132,95.4683,95.5624,83711.0
2021-05-03 09:40:00,111.77,112.04,111.72,111.95,96784.0,95.6223,95.8533,95.5795,95.7763,96784.0
2021-05-03 09:45:00,111.96,112.45,111.89,112.4,64085.0,95.7849,96.2041,95.725,96.1613,64085.0
2021-05-03 09:50:00,112.45,112.46,112.29,112.34,48725.0,96.2041,96.2126,96.0672,96.11,48725.0
2021-05-03 09:55:00,112.34,112.43,112.09,112.26,38741.0,96.11,96.187,95.8961,96.0415,38741.0
2021-05-03 10:00:00,112.25,112.35,112.03,112.08,32901.0,96.033,96.1185,95.8448,95.8875,32901.0
2021-05-03 10:05:00,112.12,112.54,112.1,112.53,55503.0,95.9218,96.2811,95.9046,96.2725,55503.0
2021-05-03 10:10:00,112.55,112.73,112.51,112.57,54764.0,96.2896,96.4436,96.2554,96.3067,54764.0
2021-05-03 10:15:00,112.57,112.63,112.45,112.5,50536.0,96.3067,96.3581,96.2041,96.2469,50536.0
2021-05-03 10:20:00,112.52,112.56,112.3,112.34,33780.0,96.264,96.2982,96.0758,96.11,33780.0
2021-05-03 10:25:00,112.35,112.54,112.34,112.52,89983.0,96.1185,96.2811,96.11,96.264,89983.0
2021-05-03 10:30:00,112.53,112.53,112.21,112.21,47868.0,96.2725,96.2725,95.9988,95.9988,47868.0
2021-05-03 10:35:00,112.22,112.44,112.15,112.42,34156.0,96.0073,96.1955,95.9474,96.1784,34156.0
2021-05-03 10:40:00,112.43,112.56,112.38,112.53,48934.0,96.187,96.2982,96.1442,96.2725,48934.0
2021-05-03 10:45:00,112.54,112.74,112.53,112.68,57036.0,96.2811,96.4522,96.2725,96.4009,57036.0
2021-05-03 10:50:00,112.71,112.86,112.68,112.84,61430.0,96.4265,96.5549,96.4009,96.5377,61430.0
2021-05-03 10:55:00,112.84,112.96,112.82,112.94,47457.0,96.5377,96.6404,96.5206,96.6233,47457.0
2021-05-03 11:00:00,112.95,113.29,112.83,113.23,211462.0,96.6318,96.9227,96.5292,96.8714,211462.0
2021-05-03 11:05:00,113.22,113.79,113.1,113.77,425111.0,96.8628,97.3505,96.7602,97.3334,425111.0
2021-05-03 11:10:00,113.77,113.84,113.59,113.84,165636.0,97.3334,97.3933,97.1794,97.3933,165636.0
2021-05-03 11:15:00,113.84,114.32,113.81,114.32,168278.0,97.3933,97.8039,97.3676,97.8039,168278.0
2021-05-03 11:20:00,114.31,114.36,113.99,114.26,130063.0,97.7954,97.8381,97.5216,97.7526,130063.0
2021-05-03 11:25:00,114.27,114.44,114.21,114.42,99188.0,97.7611,97.9066,97.7098,97.8895,99188.0
2021-05-03 11:30:00,114.42,114.59,114.34,114.56,91816.0,97.8895,98.0349,97.821,98.0092,91816.0
2021-05-03 11:35:00,114.57,114.61,114.46,114.6,64206.0,98.0178,98.052,97.9237,98.0435,64206.0
2021-05-03 11:40:00,114.59,114.82,114.53,114.79,63604.0,98.0349,98.2317,97.9836,98.206,63604.0
2021-05-03 11:45:00,114.79,114.8,114.62,114.79,70988.0,98.206,98.2146,98.0606,98.206,70988.0
2021-05-03 11:50:00,114.79,114.83,114.58,114.66,80888.0,98.206,98.2402,98.0264,98.0948,80888.0
2021-05-03 11:55:00,114.65,114.7,114.51,114.62,82082.0,98.0862,98.129,97.9665,98.0606,82082.0
2021-05-03 12:00:00,114.63,114.68,114.47,114.66,65817.0,98.0691,98.1119,97.9323,98.0948,65817.0
2021-05-03 12:05:00,114.67,114.82,114.66,114.82,63467.0,98.1034,98.2317,98.0948,98.2317,63467.0
2021-05-03 12:10:00,114.82,114.84,114.71,114.84,49668.0,98.2317,98.2488,98.1376,98.2488,49668.0
2021-05-03 12:15:00,114.83,114.96,114.8,114.9,58895.0,98.2402,98.3515,98.2146,98.3001,58895.0
2021-05-03 12:20:00,114.9,115.1,114.87,114.99,208919.0,98.3001,98.4712,98.2745,98.3771,208919.0
2021-05-03 12:25:00,114.97,114.99,114.66,114.73,106342.0,98.36,98.3771,98.0948,98.1547,106342.0
2021-05-03 12:30:00,114.73,114.77,114.6,114.73,81112.0,98.1547,98.1889,98.0435,98.1547,81112.0
2021-05-03 12:35:00,114.73,114.83,114.58,114.65,49853.0,98.1547,98.2402,98.0264,98.0862,49853.0
2021-05-03 12:40:00,114.65,114.65,114.42,114.45,48631.0,98.0862,98.0862,97.8895,97.9151,48631.0
2021-05-03 12:45:00,114.46,114.55,114.44,114.5,44804.0,97.9237,98.0007,97.9066,97.9579,44804.0
2021-05-03 12:50:00,114.51,114.63,114.46,114.58,31292.0,97.9665,98.0691,97.9237,98.0264,31292.0
2021-05-03 12:55:00,114.58,114.73,114.53,114.69,32584.0,98.0264,98.1547,97.9836,98.1205,32584.0
2021-05-03 13:00:00,114.68,114.69,114.49,114.49,28807.0,98.1119,98.1205,97.9494,97.9494,28807.0
2021-05-03 13:05:00,114.5,114.68,114.5,114.65,26473.0,97.9579,98.1119,97.9579,98.0862,26473.0
2021-05-03 13:10:00,114.65,114.72,114.64,114.72,26336.0,98.0862,98.1461,98.0777,98.1461,26336.0
2021-05-03 13:15:00,114.7,114.9,114.7,114.87,36406.0,98.129,98.3001,98.129,98.2745,36406.0
2021-05-03 13:20:00,114.88,114.9,114.76,114.83,44161.0,98.283,98.3001,98.1804,98.2402,44161.0
2021-05-03 13:25:00,114.83,114.98,114.82,114.97,53907.0,98.2402,98.3686,98.2317,98.36,53907.0
2021-05-03 13:30:00,114.97,115.0,114.8,114.82,83089.0,98.36,98.3857,98.2146,98.2317,83089.0
2021-05-03 13:35:00,114.8,114.8,114.58,114.7,155415.0,98.2146,98.2146,98.0264,98.129,155415.0
2021-05-03 13:40:00,114.69,114.71,114.51,114.51,49466.0,98.1205,98.1376,97.9665,97.9665,49466.0
2021-05-03 13:45:00,114.52,114.62,114.51,114.62,48065.0,97.975,98.0606,97.9665,98.0606,48065.0
2021-05-03 13:50:00,114.62,114.77,114.54,114.75,34178.0,98.0606,98.1889,97.9921,98.1718,34178.0
2021-05-03 13:55:00,114.75,114.76,114.61,114.75,44187.0,98.1718,98.1804,98.052,98.1718,44187.0
2021-05-03 14:00:00,114.75,114.8,114.66,114.8,24242.0,98.1718,98.2146,98.0948,98.2146,24242.0
2021-05-03 14:05:00,114.8,114.83,114.64,114.69,40227.0,98.2146,98.2402,98.0777,98.1205,40227.0
2021-05-03 14:10:00,114.7,114.74,114.65,114.68,26121.0,98.129,98.1632,98.0862,98.1119,26121.0
2021-05-03 14:15:00,114.69,114.71,114.63,114.64,33335.0,98.1205,98.1376,98.0691,98.0777,33335.0
2021-05-03 14:20:00,114.64,114.76,114.62,114.76,39658.0,98.0777,98.1804,98.0606,98.1804,39658.0
2021-05-03 14:25:00,114.77,114.78,114.65,114.67,39512.0,98.1889,98.1975,98.0862,98.1034,39512.0
2021-05-03 14:30:00,114.66,114.73,114.63,114.63,35349.0,98.0948,98.1547,98.0691,98.0691,35349.0
2021-05-03 14:35:00,114.64,114.7,114.58,114.69,34718.0,98.0777,98.129,98.0264,98.1205,34718.0
2021-05-03 14:40:00,114.69,114.69,114.56,114.61,42266.0,98.1205,98.1205,98.0092,98.052,42266.0
2021-05-03 14:45:00,114.61,114.65,114.51,114.53,54832.0,98.052,98.0862,97.9665,97.9836,54832.0
2021-05-03 14:50:00,114.53,114.61,114.51,114.61,52295.0,97.9836,98.052,97.9665,98.052,52295.0
2021-05-03 14:55:00,114.61,114.64,114.53,114.57,55918.0,98.052,98.0777,97.9836,98.0178,55918.0
2021-05-03 15:00:00,114.57,114.67,114.52,114.65,68697.0,98.0178,98.1034,97.975,98.0862,68697.0
2021-05-03 15:05:00,114.66,114.67,114.55,114.65,38381.0,98.0948,98.1034,98.0007,98.0862,38381.0
2021-05-03 15:10:00,114.65,114.69,114.51,114.69,38662.0,98.0862,98.1205,97.9665,98.1205,38662.0
2021-05-03 15:15:00,114.68,114.68,114.49,114.5,72192.0,98.1119,98.1119,97.9494,97.9579,72192.0
2021-05-03 15:20:00,114.49,114.63,114.49,114.62,42636.0,97.9494,98.0691,97.9494,98.0606,42636.0
2021-05-03 15:25:00,114.62,114.71,114.6,114.62,68510.0,98.0606,98.1376,98.0435,98.0606,68510.0
2021-05-03 15:30:00,114.63,114.63,114.47,114.49,68084.0,98.0691,98.0691,97.9323,97.9494,68084.0
2021-05-03 15:35:00,114.49,114.62,114.49,114.59,72299.0,97.9494,98.0606,97.9494,98.0349,72299.0
2021-05-03 15:40:00,114.59,114.68,114.52,114.57,96401.0,98.0349,98.1119,97.975,98.0178,96401.0
2021-05-03 15:45:00,114.56,114.66,114.49,114.66,80191.0,98.0092,98.0948,97.9494,98.0948,80191.0
2021-05-03 15:50:00,114.65,114.66,114.55,114.59,129241.0,98.0862,98.0948,98.0007,98.0349,129241.0
2021-05-03 15:55:00,114.59,114.75,114.52,114.68,247217.0,98.0349,98.1718,97.975,98.1119,247217.0
2021-05-04 09:30:00,114.62,114.73,114.22,114.59,162568.0,98.0606,98.1547,97.7184,98.0349,162568.0
2021-05-04 09:35:00,114.58,114.72,114.45,114.55,55553.0,98.0264,98.1461,97.9151,98.0007,55553.0
2021-05-04 09:40:00,114.56,114.59,114.46,114.56,49257.0,98.0092,98.0349,97.9237,98.0092,49257.0
2021-05-04 09:45:00,114.56,115.14,114.55,115.01,137071.0,98.0092,98.5055,98.0007,98.3942,137071.0
2021-05-04 09:50:00,114.99,115.03,114.72,114.98,104363.0,98.3771,98.4113,98.1461,98.3686,104363.0
2021-05-04 09:55:00,114.97,115.43,114.94,115.4,98941.0,98.36,98.7536,98.3343,98.7279,98941.0
2021-05-04 10:00:00,115.41,115.6,115.37,115.42,110518.0,98.7364,98.899,98.7022,98.745,110518.0
2021-05-04 10:05:00,115.41,115.59,115.2,115.58,84942.0,98.7364,98.8904,98.5568,98.8819,84942.0
2021-05-04 10:10:00,115.59,115.85,115.49,115.83,95799.0,98.8904,99.1129,98.8049,99.0958,95799.0
2021-05-04 10:15:00,115.83,115.94,115.62,115.89,99406.0,99.0958,99.1899,98.9161,99.1471,99406.0
2021-05-04 10:20:00,115.88,115.88,115.49,115.51,121544.0,99.1385,99.1385,98.8049,98.822,121544.0
2021-05-04 10:25:00,115.49,115.63,115.41,115.46,46803.0,98.8049,98.9247,98.7364,98.7792,46803.0
2021-05-04 10:30:00,115.45,115.45,114.97,115.02,82801.0,98.7707,98.7707,98.36,98.4028,82801.0
2021-05-04 10:35:00,115.02,115.19,114.91,115.19,49755.0,98.4028,98.5482,98.3087,98.5482,49755.0
2021-05-04 10:40:00,115.19,115.19,114.99,115.01,56185.0,98.5482,98.5482,98.3771,98.3942,56185.0
2021-05-04 10:45:00,115.0,115.27,114.99,115.18,61904.0,98.3857,98.6167,98.3771,98.5397,61904.0
2021-05-04 10:50:00,115.19,115.33,115.14,115.33,47398.0,98.5482,98.668,98.5055,98.668,47398.0
2021-05-04 10:55:00,115.32,115.4,115.17,115.2,55572.0,98.6594,98.7279,98.5311,98.5568,55572.0
2021-05-04 11:00:00,115.2,115.55,115.19,115.46,105973.0,98.5568,98.8562,98.5482,98.7792,105973.0
2021-05-04 11:05:00,115.47,115.49,115.32,115.45,113848.0,98.7878,98.8049,98.6594,98.7707,113848.0
2021-05-04 11:10:00,115.45,115.46,115.1,115.12,105239.0,98.7707,98.7792,98.4712,98.4883,105239.0
2021-05-04 11:15:00,115.12,115.34,115.07,115.3,51865.0,98.4883,98.6766,98.4456,98.6423,51865.0
2021-05-04 11:20:00,115.29,115.34,115.14,115.23,38466.0,98.6338,98.6766,98.5055,98.5825,38466.0
2021-05-04 11:25:00,115.22,115.29,115.15,115.23,178667.0,98.5739,98.6338,98.514,98.5825,178667.0
2021-05-04 11:30:00,115.23,115.32,115.19,115.29,38358.0,98.5825,98.6594,98.5482,98.6338,38358.0
2021-05-04 11:35:00,115.29,115.45,115.22,115.23,69387.0,98.6338,98.7707,98.5739,98.5825,69387.0
2021-05-04 11:40:00,115.22,115.33,115.18,115.23,60131.0,98.5739,98.668,98.5397,98.5825,60131.0
2021-05-04 11:45:00,115.23,115.35,115.19,115.25,55754.0,98.5825,98.6851,98.5482,98.5996,55754.0
2021-05-04 11:50:00,115.26,115.35,115.2,115.29,50128.0,98.6081,98.6851,98.5568,98.6338,50128.0
2021-05-04 11:55:00,115.3,115.31,115.2,115.23,34065.0,98.6423,98.6509,98.5568,98.5825,34065.0
2021-05-04 12:00:00,115.22,115.26,115.2,115.21,83272.0,98.5739,98.6081,98.5568,98.5653,83272.0
2021-05-04 12:05:00,115.21,115.26,115.1,115.17,93686.0,98.5653,98.6081,98.4712,98.5311,93686.0
2021-05-04 12:10:00,115.16,115.18,115.05,115.11,55846.0,98.5226,98.5397,98.4285,98.4798,55846.0
2021-05-04 12:15:00,115.12,115.18,114.93,115.08,102075.0,98.4883,98.5397,98.3258,98.4541,102075.0
2021-05-04 12:20:00,115.08,115.12,114.88,114.88,76092.0,98.4541,98.4883,98.283,98.283,76092.0
2021-05-04 12:25:00,114.87,115.01,114.85,114.99,235575.0,98.2745,98.3942,98.2574,98.3771,235575.0
2021-05-04 12:30:00,114.98,114.98,114.82,114.9,55539.0,98.3686,98.3686,98.2317,98.3001,55539.0
2021-05-04 12:35:00,114.91,115.0,114.77,114.8,36133.0,98.3087,98.3857,98.1889,98.2146,36133.0
2021-05-04 12:40:00,114.81,114.81,114.71,114.77,29276.0,98.2231,98.2231,98.1376,98.1889,29276.0
2021-05-04 12:45:00,114.77,114.82,114.72,114.8,37650.0,98.1889,98.2317,98.1461,98.2146,37650.0
2021-05-04 12:50:00,114.78,114.86,114.73,114.74,36563.0,98.1975,98.2659,98.1547,98.1632,36563.0
2021-05-04 12:55:00,114.73,114.74,114.58,114.64,34399.0,98.1547,98.1632,98.0264,98.0777,34399.0
2021-05-04 13:00:00,114.64,114.75,114.59,114.74,29030.0,98.0777,98.1718,98.0349,98.1632,29030.0
2021-05-04 13:05:00,114.73,114.75,114.66,114.72,29300.0,98.1547,98.1718,98.0948,98.1461,29300.0
2021-05-04 13:10:00,114.72,114.76,114.7,114.75,28324.0,98.1461,98.1804,98.129,98.1718,28324.0
2021-05-04 13:15:00,114.74,114.76,114.61,114.62,30768.0,98.1632,98.1804,98.052,98.0606,30768.0
2021-05-04 13:20:00,114.6,114.66,114.58,114.65,16515.0,98.0435,98.0948,98.0264,98.0862,16515.0
2021-05-04 13:25:00,114.66,114.77,114.64,114.75,42020.0,98.0948,98.1889,98.0777,98.1718,42020.0
2021-05-04 13:30:00,114.73,114.81,114.66,114.68,63077.0,98.1547,98.2231,98.0948,98.1119,63077.0
2021-05-04 13:35:00,114.7,114.71,114.54,114.6,28500.0,98.129,98.1376,97.9921,98.0435,28500.0
2021-05-04 13:40:00,114.6,114.6,114.55,114.59,16214.0,98.0435,98.0435,98.0007,98.0349,16214.0
2021-05-04 13:45:00,114.59,114.63,114.39,114.45,86749.0,98.0349,98.0691,97.8638,97.9151,86749.0
2021-05-04 13:50:00,114.46,114.47,114.28,114.32,58112.0,97.9237,97.9323,97.7697,97.8039,58112.0
2021-05-04 13:55:00,114.32,114.33,114.16,114.2,31413.0,97.8039,97.8125,97.667,97.7013,31413.0
2021-05-04 14:00:00,114.2,114.26,114.02,114.07,55546.0,97.7013,97.7526,97.5473,97.59,55546.0
2021-05-04 14:05:00,114.08,114.19,114.03,114.08,40572.0,97.5986,97.6927,97.5558,97.5986,40572.0
2021-05-04 14:10:00,114.08,114.12,114.02,114.08,35116.0,97.5986,97.6328,97.5473,97.5986,35116.0
2021-05-04 14:15:00,114.08,114.17,113.96,113.98,50673.0,97.5986,97.6756,97.4959,97.513,50673.0
2021-05-04 14:20:00,113.96,113.99,113.88,113.98,28768.0,97.4959,97.5216,97.4275,97.513,28768.0
2021-05-04 14:25:00,113.98,114.15,113.97,114.0,35234.0,97.513,97.6585,97.5045,97.5302,35234.0
2021-05-04 14:30:00,113.98,114.01,113.9,113.94,29453.0,97.513,97.5387,97.4446,97.4788,29453.0
2021-05-04 14:35:00,113.92,113.97,113.84,113.9,22391.0,97.4617,97.5045,97.3933,97.4446,22391.0
2021-05-04 14:40:00,113.9,114.0,113.87,114.0,22492.0,97.4446,97.5302,97.4189,97.5302,22492.0
2021-05-04 14:45:00,114.0,114.01,113.9,114.0,45022.0,97.5302,97.5387,97.4446,97.5302,45022.0
2021-05-04 14:50:00,114.0,114.14,113.9,114.14,86331.0,97.5302,97.6499,97.4446,97.6499,86331.0
2021-05-04 14:55:00,114.13,114.13,113.92,113.93,24142.0,97.6414,97.6414,97.4617,97.4703,24142.0
2021-05-04 15:00:00,113.93,113.97,113.86,113.88,32614.0,97.4703,97.5045,97.4104,97.4275,32614.0
2021-05-04 15:05:00,113.88,113.89,113.69,113.71,125211.0,97.4275,97.436,97.2649,97.282,125211.0
2021-05-04 15:10:00,113.72,113.75,113.6,113.61,62182.0,97.2906,97.3163,97.1879,97.1965,62182.0
2021-05-04 15:15:00,113.61,113.64,113.45,113.5,123569.0,97.1965,97.2222,97.0596,97.1024,123569.0
2021-05-04 15:20:00,113.5,113.51,113.31,113.33,83646.0,97.1024,97.1109,96.9398,96.9569,83646.0
2021-05-04 15:25:00,113.34,113.35,113.29,113.34,85881.0,96.9655,96.9741,96.9227,96.9655,85881.0
2021-05-04 15:30:00,113.34,113.45,113.28,113.43,102203.0,96.9655,97.0596,96.9142,97.0425,102203.0
2021-05-04 15:35:00,113.44,113.45,113.29,113.3,93799.0,97.0511,97.0596,96.9227,96.9313,93799.0
2021-05-04 15:40:00,113.29,113.32,113.05,113.3,270586.0,96.9227,96.9484,96.7174,96.9313,270586.0
2021-05-04 15:45:00,113.3,113.4,113.27,113.37,83040.0,96.9313,97.0168,96.9056,96.9912,83040.0
2021-05-04 15:50:00,113.38,113.66,113.38,113.64,125937.0,96.9997,97.2393,96.9997,97.2222,125937.0
2021-05-04 15:55:00,113.63,113.98,113.61,113.98,379693.0,97.2136,97.513,97.1965,97.513,379693.0
2021-05-05 09:30:00,114.31,114.61,113.96,114.45,124963.0,97.7954,98.052,97.4959,97.9151,124963.0
2021-05-05 09:35:00,114.44,114.7,114.26,114.67,90625.0,97.9066,98.129,97.7526,98.1034,90625.0
2021-05-05 09:40:00,114.74,114.74,114.09,114.09,112291.0,98.1632,98.1632,97.6071,97.6071,112291.0
2021-05-05 09:45:00,114.09,114.21,113.95,114.02,50125.0,97.6071,97.7098,97.4874,97.5473,50125.0
2021-05-05 09:50:00,114.03,114.15,113.95,114.01,38048.0,97.5558,97.6585,97.4874,97.5387,38048.0
2021-05-05 09:55:00,114.0,114.35,114.0,114.34,26027.0,97.5302,97.8296,97.5302,97.821,26027.0
2021-05-05 10:00:00,114.36,114.65,114.36,114.52,55345.0,97.8381,98.0862,97.8381,97.975,55345.0
2021-05-05 10:05:00,114.5,114.7,114.41,114.59,35223.0,97.9579,98.129,97.8809,98.0349,35223.0
2021-05-05 10:10:00,114.59,114.69,114.36,114.41,29252.0,98.0349,98.1205,97.8381,97.8809,29252.0
2021-05-05 10:15:00,114.41,114.49,114.37,114.42,59661.0,97.8809,97.9494,97.8467,97.8895,59661.0
2021-05-05 10:20:00,114.43,114.48,114.37,114.46,31925.0,97.898,97.9408,97.8467,97.9237,31925.0
2021-05-05 10:25:00,114.46,114.73,114.45,114.71,50014.0,97.9237,98.1547,97.9151,98.1376,50014.0
2021-05-05 10:30:00,114.72,114.86,114.7,114.78,33647.0,98.1461,98.2659,98.129,98.1975,33647.0
2021-05-05 10:35:00,114.75,115.04,114.75,115.01,60650.0,98.1718,98.4199,98.1718,98.3942,60650.0
2021-05-05 10:40:00,115.01,115.02,114.77,114.84,37432.0,98.3942,98.4028,98.1889,98.2488,37432.0
2021-05-05 10:45:00,114.83,114.91,114.65,114.65,35737.0,98.2402,98.3087,98.0862,98.0862,35737.0
2021-05-05 10:50:00,114.68,114.83,114.68,114.82,27011.0,98.1119,98.2402,98.1119,98.2317,27011.0
2021-05-05 10:55:00,114.83,114.9,114.78,114.84,26667.0,98.2402,98.3001,98.1975,98.2488,26667.0
2021-05-05 11:00:00,114.82,114.99,114.77,114.8,62447.0,98.2317,98.3771,98.1889,98.2146,62447.0
2021-05-05 11:05:00,114.82,114.86,114.78,114.8,30581.0,98.2317,98.2659,98.1975,98.2146,30581.0
2021-05-05 11:10:00,114.79,115.09,114.77,115.09,30123.0,98.206,98.4627,98.1889,98.4627,30123.0
2021-05-05 11:15:00,115.09,115.18,115.01,115.03,27776.0,98.4627,98.5397,98.3942,98.4113,27776.0
2021-05-05 11:20:00,115.04,115.29,115.03,115.23,31807.0,98.4199,98.6338,98.4113,98.5825,31807.0
2021-05-05 11:25:00,115.22,115.24,115.13,115.19,30977.0,98.5739,98.591,98.4969,98.5482,30977.0
2021-05-05 11:30:00,115.29,115.36,115.27,115.31,27535.0,98.6338,98.6937,98.6167,98.6509,27535.0
2021-05-05 11:35:00,115.32,115.37,115.22,115.36,51546.0,98.6594,98.7022,98.5739,98.6937,51546.0
2021-05-05 11:40:00,115.36,115.58,115.32,115.54,60591.0,98.6937,98.8819,98.6594,98.8477,60591.0
2021-05-05 11:45:00,115.54,115.72,115.52,115.72,62340.0,98.8477,99.0017,98.8306,99.0017,62340.0
2021-05-05 11:50:00,115.7,115.71,115.56,115.59,31582.0,98.9845,98.9931,98.8648,98.8904,31582.0
2021-05-05 11:55:00,115.57,115.58,115.25,115.33,116694.0,98.8733,98.8819,98.5996,98.668,116694.0
2021-05-05 12:00:00,115.33,115.35,115.25,115.32,22177.0,98.668,98.6851,98.5996,98.6594,22177.0
2021-05-05 12:05:00,115.33,115.34,115.21,115.32,22590.0,98.668,98.6766,98.5653,98.6594,22590.0
2021-05-05 12:10:00,115.31,115.33,115.17,115.22,28804.0,98.6509,98.668,98.5311,98.5739,28804.0
2021-05-05 12:15:00,115.23,115.42,115.21,115.23,23039.0,98.5825,98.745,98.5653,98.5825,23039.0
2021-05-05 12:20:00,115.24,115.25,115.18,115.21,33960.0,98.591,98.5996,98.5397,98.5653,33960.0
2021-05-05 12:25:00,115.22,115.26,115.21,115.21,22705.0,98.5739,98.6081,98.5653,98.5653,22705.0
2021-05-05 12:30:00,115.22,115.38,115.22,115.33,44116.0,98.5739,98.7108,98.5739,98.668,44116.0
2021-05-05 12:35:00,115.33,115.4,115.31,115.33,43593.0,98.668,98.7279,98.6509,98.668,43593.0
2021-05-05 12:40:00,115.34,115.43,115.28,115.28,32030.0,98.6766,98.7536,98.6252,98.6252,32030.0
2021-05-05 12:45:00,115.28,115.36,115.25,115.34,25218.0,98.6252,98.6937,98.5996,98.6766,25218.0
2021-05-05 12:50:00,115.32,115.45,115.24,115.3,140621.0,98.6594,98.7707,98.591,98.6423,140621.0
2021-05-05 12:55:00,115.3,115.35,115.2,115.35,46454.0,98.6423,98.6851,98.5568,98.6851,46454.0
2021-05-05 13:00:00,115.35,115.37,115.23,115.24,26332.0,98.6851,98.7022,98.5825,98.591,26332.0
2021-05-05 13:05:00,115.25,115.33,115.23,115.29,18497.0,98.5996,98.668,98.5825,98.6338,18497.0
2021-05-05 13:10:00,115.28,115.4,115.28,115.4,19023.0,98.6252,98.7279,98.6252,98.7279,19023.0
2021-05-05 13:15:00,115.39,115.51,115.38,115.51,23300.0,98.7193,98.822,98.7108,98.822,23300.0
2021-05-05 13:20:00,115.51,115.62,115.44,115.51,83812.0,98.822,98.9161,98.7621,98.822,83812.0
2021-05-05 13:25:00,115.52,115.73,115.51,115.72,27728.0,98.8306,99.0102,98.822,99.0017,27728.0
2021-05-05 13:30:00,115.72,115.89,115.72,115.86,105142.0,99.0017,99.1471,99.0017,99.1214,105142.0
2021-05-05 13:35:00,115.84,115.98,115.84,115.95,41804.0,99.1043,99.2241,99.1043,99.1984,41804.0
2021-05-05 13:40:00,115.96,116.09,115.93,116.03,77845.0,99.207,99.3182,99.1813,99.2669,77845.0
2021-05-05 13:45:00,116.03,116.05,115.83,115.89,40087.0,99.2669,99.284,99.0958,99.1471,40087.0
2021-05-05 13:50:00,115.89,115.95,115.83,115.95,38412.0,99.1471,99.1984,99.0958,99.1984,38412.0
2021-05-05 13:55:00,115.94,115.95,115.84,115.95,27147.0,99.1899,99.1984,99.1043,99.1984,27147.0
2021-05-05 14:00:00,115.95,116.05,115.94,116.01,110180.0,99.1984,99.284,99.1899,99.2498,110180.0
2021-05-05 14:05:00,116.01,116.11,116.01,116.1,27759.0,99.2498,99.3353,99.2498,99.3268,27759.0
2021-05-05 14:10:00,116.11,116.19,116.1,116.13,36662.0,99.3353,99.4038,99.3268,99.3524,36662.0
2021-05-05 14:15:00,116.13,116.18,116.08,116.12,33787.0,99.3524,99.3952,99.3096,99.3439,33787.0
2021-05-05 14:20:00,116.12,116.13,116.01,116.09,28859.0,99.3439,99.3524,99.2498,99.3182,28859.0
2021-05-05 14:25:00,116.09,116.22,116.08,116.12,36152.0,99.3182,99.4294,99.3096,99.3439,36152.0
2021-05-05 14:30:00,116.13,116.26,116.11,116.17,52035.0,99.3524,99.4636,99.3353,99.3866,52035.0
2021-05-05 14:35:00,116.16,116.27,116.14,116.25,43097.0,99.3781,99.4722,99.361,99.4551,43097.0
2021-05-05 14:40:00,116.24,116.25,116.18,116.22,34376.0,99.4465,99.4551,99.3952,99.4294,34376.0
2021-05-05 14:45:00,116.22,116.28,116.21,116.27,37745.0,99.4294,99.4808,99.4209,99.4722,37745.0
2021-05-05 14:50:00,116.27,116.27,116.09,116.11,42580.0,99.4722,99.4722,99.3182,99.3353,42580.0
2021-05-05 14:55:00,116.11,116.18,115.9,115.9,74049.0,99.3353,99.3952,99.1557,99.1557,74049.0
2021-05-05 15:00:00,115.9,115.92,115.65,115.79,55153.0,99.1557,99.1728,98.9418,99.0615,55153.0
2021-05-05 15:05:00,115.79,115.9,115.7,115.7,51518.0,99.0615,99.1557,98.9845,98.9845,51518.0
2021-05-05 15:10:00,115.71,115.75,115.4,115.46,51471.0,98.9931,99.0273,98.7279,98.7792,51471.0
2021-05-05 15:15:00,115.45,115.6,115.41,115.58,65175.0,98.7707,98.899,98.7364,98.8819,65175.0
2021-05-05 15:20:00,115.59,115.71,115.5,115.66,93096.0,98.8904,98.9931,98.8134,98.9503,93096.0
2021-05-05 15:25:00,115.65,115.93,115.53,115.92,77529.0,98.9418,99.1813,98.8391,99.1728,77529.0
2021-05-05 15:30:00,115.92,115.95,115.74,115.85,118083.0,99.1728,99.1984,99.0188,99.1129,118083.0
2021-05-05 15:35:00,115.84,115.93,115.71,115.72,75470.0,99.1043,99.1813,98.9931,99.0017,75470.0
2021-05-05 15:40:00,115.72,115.92,115.68,115.79,139536.0,99.0017,99.1728,98.9674,99.0615,139536.0
2021-05-05 15:45:00,115.8,115.98,115.79,115.89,85726.0,99.0701,99.2241,99.0615,99.1471,85726.0
2021-05-05 15:50:00,115.89,115.89,115.66,115.73,137446.0,99.1471,99.1471,98.9503,99.0102,137446.0
2021-05-05 15:55:00,115.73,115.8,115.52,115.76,236662.0,99.0102,99.0701,98.8306,99.0359,236662.0
2021-05-06 09:30:00,115.0,115.25,114.71,114.72,169084.0,98.3857,98.5996,98.1376,98.1461,169084.0
2021-05-06 09:35:00,114.7,114.77,114.43,114.61,42753.0,98.129,98.1889,97.898,98.052,42753.0
2021-05-06 09:40:00,114.68,114.72,114.52,114.54,23993.0,98.1119,98.1461,97.975,97.9921,23993.0
2021-05-06 09:45:00,114.52,114.78,114.43,114.47,62038.0,97.975,98.1975,97.898,97.9323,62038.0
2021-05-06 09:50:00,114.46,114.97,114.16,114.89,46284.0,97.9237,98.36,97.667,98.2916,46284.0
2021-05-06 09:55:00,114.84,115.0,114.74,114.78,55888.0,98.2488,98.3857,98.1632,98.1975,55888.0
2021-05-06 10:00:00,114.75,114.98,114.64,114.93,85859.0,98.1718,98.3686,98.0777,98.3258,85859.0
2021-05-06 10:05:00,114.92,115.12,114.8,115.0,61063.0,98.3172,98.4883,98.2146,98.3857,61063.0
2021-05-06 10:10:00,114.98,115.03,114.67,114.68,70049.0,98.3686,98.4113,98.1034,98.1119,70049.0
2021-05-06 10:15:00,114.66,115.02,114.65,114.9,114333.0,98.0948,98.4028,98.0862,98.3001,114333.0
2021-05-06 10:20:00,114.87,114.91,114.68,114.9,86785.0,98.2745,98.3087,98.1119,98.3001,86785.0
2021-05-06 10:25:00,114.9,114.9,114.77,114.77,25302.0,98.3001,98.3001,98.1889,98.1889,25302.0
2021-05-06 10:30:00,114.76,114.77,114.54,114.62,80656.0,98.1804,98.1889,97.9921,98.0606,80656.0
2021-05-06 10:35:00,114.63,114.78,114.54,114.57,55346.0,98.0691,98.1975,97.9921,98.0178,55346.0
2021-05-06 10:40:00,114.56,114.63,114.33,114.33,34069.0,98.0092,98.0691,97.8125,97.8125,34069.0
2021-05-06 10:45:00,114.34,114.45,114.27,114.28,43152.0,97.821,97.9151,97.7611,97.7697,43152.0
2021-05-06 10:50:00,114.31,114.42,114.27,114.38,27564.0,97.7954,97.8895,97.7611,97.8553,27564.0
2021-05-06 10:55:00,114.39,114.45,114.24,114.29,48094.0,97.8638,97.9151,97.7355,97.7783,48094.0
2021-05-06 11:00:00,114.3,114.4,114.27,114.4,21589.0,97.7868,97.8724,97.7611,97.8724,21589.0
2021-05-06 11:05:00,114.41,114.44,114.24,114.36,42968.0,97.8809,97.9066,97.7355,97.8381,42968.0
2021-05-06 11:10:00,114.36,114.43,114.29,114.33,23459.0,97.8381,97.898,97.7783,97.8125,23459.0
2021-05-06 11:15:00,114.33,114.72,114.33,114.7,66788.0,97.8125,98.1461,97.8125,98.129,66788.0
2021-05-06 11:20:00,114.71,114.75,114.59,114.7,85627.0,98.1376,98.1718,98.0349,98.129,85627.0
2021-05-06 11:25:00,114.7,115.08,114.65,115.02,106209.0,98.129,98.4541,98.0862,98.4028,106209.0
2021-05-06 11:30:00,115.04,115.12,114.83,114.95,61791.0,98.4199,98.4883,98.2402,98.3429,61791.0
2021-05-06 11:35:00,114.94,114.94,114.8,114.84,41219.0,98.3343,98.3343,98.2146,98.2488,41219.0
2021-05-06 11:40:00,114.84,114.97,114.84,114.85,50580.0,98.2488,98.36,98.2488,98.2574,50580.0
2021-05-06 11:45:00,114.84,115.0,114.83,114.92,48132.0,98.2488,98.3857,98.2402,98.3172,48132.0
2021-05-06 11:50:00,114.94,114.95,114.74,114.74,31134.0,98.3343,98.3429,98.1632,98.1632,31134.0
2021-05-06 11:55:00,114.73,114.77,114.56,114.65,52857.0,98.1547,98.1889,98.0092,98.0862,52857.0
2021-05-06 12:00:00,114.66,114.87,114.66,114.82,70696.0,98.0948,98.2745,98.0948,98.2317,70696.0
2021-05-06 12:05:00,114.82,114.86,114.62,114.63,32641.0,98.2317,98.2659,98.0606,98.0691,32641.0
2021-05-06 12:10:00,114.64,114.67,114.58,114.6,28442.0,98.0777,98.1034,98.0264,98.0435,28442.0
2021-05-06 12:15:00,114.61,114.69,114.58,114.65,19435.0,98.052,98.1205,98.0264,98.0862,19435.0
2021-05-06 12:20:00,114.65,114.8,114.61,114.75,28774.0,98.0862,98.2146,98.052,98.1718,28774.0
2021-05-06 12:25:00,114.74,114.9,114.73,114.84,21430.0,98.1632,98.3001,98.1547,98.2488,21430.0
2021-05-06 12:30:00,114.84,114.86,114.79,114.84,18698.0,98.2488,98.2659,98.206,98.2488,18698.0
2021-05-06 12:35:00,114.85,114.88,114.74,114.78,19845.0,98.2574,98.283,98.1632,98.1975,19845.0
2021-05-06 12:40:00,114.78,114.82,114.7,114.82,17890.0,98.1975,98.2317,98.129,98.2317,17890.0
2021-05-06 12:45:00,114.83,114.87,114.82,114.85,24987.0,98.2402,98.2745,98.2317,98.2574,24987.0
2021-05-06 12:50:00,114.84,114.88,114.8,114.86,14153.0,98.2488,98.283,98.2146,98.2659,14153.0
2021-05-06 12:55:00,114.85,114.87,114.8,114.8,20601.0,98.2574,98.2745,98.2146,98.2146,20601.0
2021-05-06 13:00:00,114.8,114.91,114.79,114.87,23701.0,98.2146,98.3087,98.206,98.2745,23701.0
2021-05-06 13:05:00,114.87,114.94,114.82,114.92,24500.0,98.2745,98.3343,98.2317,98.3172,24500.0
2021-05-06 13:10:00,114.89,114.9,114.79,114.84,33967.0,98.2916,98.3001,98.206,98.2488,33967.0
2021-05-06 13:15:00,114.84,115.0,114.84,114.98,38153.0,98.2488,98.3857,98.2488,98.3686,38153.0
2021-05-06 13:20:00,114.97,115.05,114.96,115.05,22535.0,98.36,98.4285,98.3515,98.4285,22535.0
2021-05-06 13:25:00,115.04,115.14,115.03,115.05,28177.0,98.4199,98.5055,98.4113,98.4285,28177.0
2021-05-06 13:30:00,115.06,115.09,114.91,114.94,32787.0,98.437,98.4627,98.3087,98.3343,32787.0
2021-05-06 13:35:00,114.94,115.05,114.91,115.04,20724.0,98.3343,98.4285,98.3087,98.4199,20724.0
2021-05-06 13:40:00,115.04,115.22,115.02,115.19,31436.0,98.4199,98.5739,98.4028,98.5482,31436.0
2021-05-06 13:45:00,115.2,115.2,115.07,115.09,16241.0,98.5568,98.5568,98.4456,98.4627,16241.0
2021-05-06 13:50:00,115.09,115.12,114.96,114.96,26210.0,98.4627,98.4883,98.3515,98.3515,26210.0
2021-05-06 13:55:00,114.98,115.06,114.93,115.01,33686.0,98.3686,98.437,98.3258,98.3942,33686.0
2021-05-06 14:00:00,115.04,115.1,114.96,115.09,28568.0,98.4199,98.4712,98.3515,98.4627,28568.0
2021-05-06 14:05:00,115.09,115.13,115.08,115.1,20970.0,98.4627,98.4969,98.4541,98.4712,20970.0
2021-05-06 14:10:00,115.12,115.21,115.03,115.19,24216.0,98.4883,98.5653,98.4113,98.5482,24216.0
2021-05-06 14:15:00,115.17,115.24,115.16,115.22,25132.0,98.5311,98.591,98.5226,98.5739,25132.0
2021-05-06 14:20:00,115.22,115.4,115.13,115.38,37804.0,98.5739,98.7279,98.4969,98.7108,37804.0
2021-05-06 14:25:00,115.38,115.43,115.3,115.43,30783.0,98.7108,98.7536,98.6423,98.7536,30783.0
2021-05-06 14:30:00,115.44,115.47,115.38,115.45,40794.0,98.7621,98.7878,98.7108,98.7707,40794.0
2021-05-06 14:35:00,115.45,115.66,115.43,115.6,39433.0,98.7707,98.9503,98.7536,98.899,39433.0
2021-05-06 14:40:00,115.61,115.64,115.56,115.57,51740.0,98.9076,98.9332,98.8648,98.8733,51740.0
2021-05-06 14:45:00,115.58,115.63,115.55,115.58,24001.0,98.8819,98.9247,98.8562,98.8819,24001.0
2021-05-06 14:50:00,115.59,115.6,115.42,115.43,28463.0,98.8904,98.899,98.745,98.7536,28463.0
2021-05-06 14:55:00,115.43,115.5,115.42,115.48,32729.0,98.7536,98.8134,98.745,98.7963,32729.0
2021-05-06 15:00:00,115.48,115.66,115.45,115.66,71018.0,98.7963,98.9503,98.7707,98.9503,71018.0
2021-05-06 15:05:00,115.65,115.71,115.5,115.54,32790.0,98.9418,98.9931,98.8134,98.8477,32790.0
2021-05-06 15:10:00,115.54,115.58,115.41,115.48,80199.0,98.8477,98.8819,98.7364,98.7963,80199.0
2021-05-06 15:15:00,115.46,115.63,115.4,115.4,40842.0,98.7792,98.9247,98.7279,98.7279,40842.0
2021-05-06 15:20:00,115.38,115.38,115.21,115.22,38796.0,98.7108,98.7108,98.5653,98.5739,38796.0
2021-05-06 15:25:00,115.23,115.46,115.22,115.38,45334.0,98.5825,98.7792,98.5739,98.7108,45334.0
2021-05-06 15:30:00,115.37,115.56,115.36,115.55,56959.0,98.7022,98.8648,98.6937,98.8562,56959.0
2021-05-06 15:35:00,115.56,115.7,115.52,115.65,54203.0,98.8648,98.9845,98.8306,98.9418,54203.0
2021-05-06 15:40:00,115.66,115.84,115.63,115.67,73235.0,98.9503,99.1043,98.9247,98.9589,73235.0
2021-05-06 15:45:00,115.67,115.88,115.66,115.85,82383.0,98.9589,99.1385,98.9503,99.1129,82383.0
2021-05-06 15:50:00,115.88,115.94,115.72,115.86,146885.0,99.1385,99.1899,99.0017,99.1214,146885.0
2021-05-06 15:55:00,115.85,116.16,115.85,116.08,237678.0,99.1129,99.3781,99.1129,99.3096,237678.0
2021-05-07 09:30:00,116.38,116.93,116.19,116.88,170089.0,99.5663,100.0368,99.4038,99.9941,170089.0
2021-05-07 09:35:00,116.84,116.87,116.52,116.6,52991.0,99.9599,99.9855,99.6861,99.7545,52991.0
2021-05-07 09:40:00,116.58,116.92,116.52,116.73,52061.0,99.7374,100.0283,99.6861,99.8657,52061.0
2021-05-07 09:45:00,116.74,116.9,116.54,116.56,63703.0,99.8743,100.0112,99.7032,99.7203,63703.0
2021-05-07 09:50:00,116.58,116.86,116.46,116.59,75473.0,99.7374,99.977,99.6348,99.746,75473.0
2021-05-07 09:55:00,116.6,116.8,116.6,116.7,86545.0,99.7545,99.9256,99.7545,99.8401,86545.0
2021-05-07 10:00:00,116.69,116.77,116.63,116.67,57162.0,99.8315,99.9,99.7802,99.8144,57162.0
2021-05-07 10:05:00,116.65,116.65,116.34,116.38,67085.0,99.7973,99.7973,99.5321,99.5663,67085.0
2021-05-07 10:10:00,116.38,116.5,116.28,116.43,42423.0,99.5663,99.669,99.4808,99.6091,42423.0
2021-05-07 10:15:00,116.43,116.46,116.17,116.19,39118.0,99.6091,99.6348,99.3866,99.4038,39118.0
2021-05-07 10:20:00,116.17,116.3,116.11,116.13,46488.0,99.3866,99.4979,99.3353,99.3524,46488.0
2021-05-07 10:25:00,116.13,116.17,115.95,115.97,70984.0,99.3524,99.3866,99.1984,99.2155,70984.0
2021-05-07 10:30:00,115.97,116.12,115.97,116.11,57313.0,99.2155,99.3439,99.2155,99.3353,57313.0
2021-05-07 10:35:00,116.12,116.21,115.91,115.94,94378.0,99.3439,99.4209,99.1642,99.1899,94378.0
2021-05-07 10:40:00,115.94,115.94,115.75,115.77,40391.0,99.1899,99.1899,99.0273,99.0444,40391.0
2021-05-07 10:45:00,115.77,115.86,115.54,115.6,60183.0,99.0444,99.1214,98.8477,98.899,60183.0
2021-05-07 10:50:00,115.6,115.61,115.45,115.55,47860.0,98.899,98.9076,98.7707,98.8562,47860.0
2021-05-07 10:55:00,115.53,115.65,115.49,115.63,43830.0,98.8391,98.9418,98.8049,98.9247,43830.0
2021-05-07 11:00:00,115.63,115.9,115.6,115.72,97015.0,98.9247,99.1557,98.899,99.0017,97015.0
2021-05-07 11:05:00,115.71,115.73,115.5,115.53,40588.0,98.9931,99.0102,98.8134,98.8391,40588.0
2021-05-07 11:10:00,115.55,115.75,115.54,115.74,38725.0,98.8562,99.0273,98.8477,99.0188,38725.0
2021-05-07 11:15:00,115.73,115.73,115.6,115.61,25996.0,99.0102,99.0102,98.899,98.9076,25996.0
2021-05-07 11:20:00,115.61,115.67,115.47,115.55,29364.0,98.9076,98.9589,98.7878,98.8562,29364.0
2021-05-07 11:25:00,115.56,115.56,115.37,115.45,40607.0,98.8648,98.8648,98.7022,98.7707,40607.0
2021-05-07 11:30:00,115.46,115.66,115.42,115.64,38943.0,98.7792,98.9503,98.745,98.9332,38943.0
2021-05-07 11:35:00,115.65,115.66,115.44,115.54,37206.0,98.9418,98.9503,98.7621,98.8477,37206.0
2021-05-07 11:40:00,115.53,115.59,115.49,115.52,37435.0,98.8391,98.8904,98.8049,98.8306,37435.0
2021-05-07 11:45:00,115.51,115.61,115.38,115.38,31902.0,98.822,98.9076,98.7108,98.7108,31902.0
2021-05-07 11:50:00,115.38,115.44,115.34,115.34,41630.0,98.7108,98.7621,98.6766,98.6766,41630.0
2021-05-07 11:55:00,115.36,115.37,115.23,115.33,65881.0,98.6937,98.7022,98.5825,98.668,65881.0
2021-05-07 12:00:00,115.34,115.47,115.33,115.38,29209.0,98.6766,98.7878,98.668,98.7108,29209.0
2021-05-07 12:05:00,115.38,115.4,115.29,115.29,34309.0,98.7108,98.7279,98.6338,98.6338,34309.0
2021-05-07 12:10:00,115.3,115.35,115.17,115.2,33575.0,98.6423,98.6851,98.5311,98.5568,33575.0
2021-05-07 12:15:00,115.19,115.29,115.19,115.22,37947.0,98.5482,98.6338,98.5482,98.5739,37947.0
2021-05-07 12:20:00,115.22,115.23,115.17,115.21,23934.0,98.5739,98.5825,98.5311,98.5653,23934.0
2021-05-07 12:25:00,115.21,115.31,115.21,115.27,35810.0,98.5653,98.6509,98.5653,98.6167,35810.0
2021-05-07 12:30:00,115.27,115.28,115.14,115.22,30107.0,98.6167,98.6252,98.5055,98.5739,30107.0
2021-05-07 12:35:00,115.22,115.25,115.15,115.16,34263.0,98.5739,98.5996,98.514,98.5226,34263.0
2021-05-07 12:40:00,115.16,115.2,115.02,115.1,75263.0,98.5226,98.5568,98.4028,98.4712,75263.0
2021-05-07 12:45:00,115.11,115.13,114.97,115.12,59671.0,98.4798,98.4969,98.36,98.4883,59671.0
2021-05-07 12:50:00,115.13,115.13,114.98,114.99,59377.0,98.4969,98.4969,98.3686,98.3771,59377.0
2021-05-07 12:55:00,114.99,115.16,114.96,115.16,69437.0,98.3771,98.5226,98.3515,98.5226,69437.0
2021-05-07 13:00:00,115.19,115.25,115.18,115.23,30171.0,98.5482,98.5996,98.5397,98.5825,30171.0
2021-05-07 13:05:00,115.23,115.24,115.16,115.2,30076.0,98.5825,98.591,98.5226,98.5568,30076.0
2021-05-07 13:10:00,115.21,115.34,115.17,115.33,31379.0,98.5653,98.6766,98.5311,98.668,31379.0
2021-05-07 13:15:00,115.33,115.43,115.27,115.29,31635.0,98.668,98.7536,98.6167,98.6338,31635.0
2021-05-07 13:20:00,115.3,115.37,115.24,115.34,35172.0,98.6423,98.7022,98.591,98.6766,35172.0
2021-05-07 13:25:00,115.34,115.35,115.24,115.33,41323.0,98.6766,98.6851,98.591,98.668,41323.0
2021-05-07 13:30:00,115.34,115.41,115.3,115.4,30179.0,98.6766,98.7364,98.6423,98.7279,30179.0
2021-05-07 13:35:00,115.41,115.51,115.4,115.45,40479.0,98.7364,98.822,98.7279,98.7707,40479.0
2021-05-07 13:40:00,115.44,115.6,115.42,115.59,36624.0,98.7621,98.899,98.745,98.8904,36624.0
2021-05-07 13:45:00,115.59,115.6,115.48,115.51,37441.0,98.8904,98.899,98.7963,98.822,37441.0
2021-05-07 13:50:00,115.5,115.54,115.48,115.5,24105.0,98.8134,98.8477,98.7963,98.8134,24105.0
2021-05-07 13:55:00,115.5,115.69,115.5,115.67,35024.0,98.8134,98.976,98.8134,98.9589,35024.0
2021-05-07 14:00:00,115.67,115.77,115.56,115.58,55104.0,98.9589,99.0444,98.8648,98.8819,55104.0
2021-05-07 14:05:00,115.58,115.66,115.58,115.61,21403.0,98.8819,98.9503,98.8819,98.9076,21403.0
2021-05-07 14:10:00,115.61,115.73,115.6,115.65,33610.0,98.9076,99.0102,98.899,98.9418,33610.0
2021-05-07 14:15:00,115.64,115.82,115.64,115.82,39146.0,98.9332,99.0872,98.9332,99.0872,39146.0
2021-05-07 14:20:00,115.81,115.91,115.8,115.91,44993.0,99.0787,99.1642,99.0701,99.1642,44993.0
2021-05-07 14:25:00,115.91,115.95,115.83,115.88,34591.0,99.1642,99.1984,99.0958,99.1385,34591.0
2021-05-07 14:30:00,115.86,115.87,115.77,115.82,36916.0,99.1214,99.13,99.0444,99.0872,36916.0
2021-05-07 14:35:00,115.83,115.91,115.81,115.9,31701.0,99.0958,99.1642,99.0787,99.1557,31701.0
2021-05-07 14:40:00,115.91,115.93,115.84,115.89,41957.0,99.1642,99.1813,99.1043,99.1471,41957.0
2021-05-07 14:45:00,115.89,115.96,115.88,115.92,63449.0,99.1471,99.207,99.1385,99.1728,63449.0
2021-05-07 14:50:00,115.91,116.0,115.87,115.92,65688.0,99.1642,99.2412,99.13,99.1728,65688.0
2021-05-07 14:55:00,115.91,115.95,115.88,115.92,55119.0,99.1642,99.1984,99.1385,99.1728,55119.0
2021-05-07 15:00:00,115.92,115.99,115.89,115.98,61805.0,99.1728,99.2327,99.1471,99.2241,61805.0
2021-05-07 15:05:00,115.98,116.23,115.98,116.19,58434.0,99.2241,99.438,99.2241,99.4038,58434.0
2021-05-07 15:10:00,116.18,116.24,116.14,116.17,47438.0,99.3952,99.4465,99.361,99.3866,47438.0
2021-05-07 15:15:00,116.18,116.2,116.05,116.12,55631.0,99.3952,99.4123,99.284,99.3439,55631.0
2021-05-07 15:20:00,116.12,116.16,115.97,116.0,137049.0,99.3439,99.3781,99.2155,99.2412,137049.0
2021-05-07 15:25:00,116.0,116.05,115.94,115.98,96216.0,99.2412,99.284,99.1899,99.2241,96216.0
2021-05-07 15:30:00,116.0,116.04,115.92,115.98,94785.0,99.2412,99.2754,99.1728,99.2241,94785.0
2021-05-07 15:35:00,115.99,116.03,115.76,115.77,108056.0,99.2327,99.2669,99.0359,99.0444,108056.0
2021-05-07 15:40:00,115.76,115.99,115.75,115.96,123922.0,99.0359,99.2327,99.0273,99.207,123922.0
2021-05-07 15:45:00,115.96,115.98,115.82,115.91,133332.0,99.207,99.2241,99.0872,99.1642,133332.0
2021-05-07 15:50:00,115.89,115.9,115.65,115.69,164264.0,99.1471,99.1557,98.9418,98.976,164264.0
2021-05-07 15:55:00,115.69,115.87,115.59,115.75,310606.0,98.976,99.13,98.8904,99.0273,310606.0
2021-05-10 09:30:00,116.38,116.5,116.12,116.44,153071.0,99.5663,99.669,99.3439,99.6176,153071.0
2021-05-10 09:35:00,116.43,116.88,116.38,116.85,61581.0,99.6091,99.9941,99.5663,99.9684,61581.0
2021-05-10 09:40:00,116.86,117.18,116.66,117.16,134174.0,99.977,100.2507,99.8059,100.2336,134174.0
2021-05-10 09:45:00,117.14,117.18,116.87,116.95,88405.0,100.2165,100.2507,99.9855,100.054,88405.0
2021-05-10 09:50:00,116.96,117.02,116.84,116.94,48075.0,100.0625,100.1138,99.9599,100.0454,48075.0
2021-05-10 09:55:00,116.96,117.04,116.9,116.96,61343.0,100.0625,100.131,100.0112,100.0625,61343.0
2021-05-10 10:00:00,116.98,117.07,116.68,116.73,63243.0,100.0796,100.1566,99.823,99.8657,63243.0
2021-05-10 10:05:00,116.7,116.74,116.54,116.56,41627.0,99.8401,99.8743,99.7032,99.7203,41627.0
2021-05-10 10:10:00,116.58,116.7,116.5,116.55,40246.0,99.7374,99.8401,99.669,99.7117,40246.0
2021-05-10 10:15:00,116.55,116.63,116.1,116.12,115833.0,99.7117,99.7802,99.3268,99.3439,115833.0
2021-05-10 10:20:00,116.12,116.33,115.96,116.1,76900.0,99.3439,99.5235,99.207,99.3268,76900.0
2021-05-10 10:25:00,116.11,116.29,116.02,116.28,49780.0,99.3353,99.4893,99.2583,99.4808,49780.0
2021-05-10 10:30:00,116.27,116.36,116.2,116.24,116960.0,99.4722,99.5492,99.4123,99.4465,116960.0
2021-05-10 10:35:00,116.25,116.39,116.16,116.39,99921.0,99.4551,99.5749,99.3781,99.5749,99921.0
2021-05-10 10:40:00,116.38,116.39,116.26,116.29,118562.0,99.5663,99.5749,99.4636,99.4893,118562.0
2021-05-10 10:45:00,116.3,116.31,116.18,116.23,52833.0,99.4979,99.5064,99.3952,99.438,52833.0
2021-05-10 10:50:00,116.24,116.28,116.16,116.19,57695.0,99.4465,99.4808,99.3781,99.4038,57695.0
2021-05-10 10:55:00,116.19,116.34,116.19,116.34,19984.0,99.4038,99.5321,99.4038,99.5321,19984.0
2021-05-10 11:00:00,116.34,116.37,116.22,116.33,34167.0,99.5321,99.5578,99.4294,99.5235,34167.0
2021-05-10 11:05:00,116.34,116.39,116.27,116.28,31636.0,99.5321,99.5749,99.4722,99.4808,31636.0
2021-05-10 11:10:00,116.28,116.34,116.26,116.3,37635.0,99.4808,99.5321,99.4636,99.4979,37635.0
2021-05-10 11:15:00,116.3,116.3,116.06,116.08,108882.0,99.4979,99.4979,99.2925,99.3096,108882.0
2021-05-10 11:20:00,116.08,116.24,116.08,116.19,42465.0,99.3096,99.4465,99.3096,99.4038,42465.0
2021-05-10 11:25:00,116.21,116.29,116.21,116.27,35900.0,99.4209,99.4893,99.4209,99.4722,35900.0
2021-05-10 11:30:00,116.27,116.3,116.18,116.21,34144.0,99.4722,99.4979,99.3952,99.4209,34144.0
2021-05-10 11:35:00,116.21,116.25,116.16,116.16,27755.0,99.4209,99.4551,99.3781,99.3781,27755.0
2021-05-10 11:40:00,116.17,116.19,116.1,116.13,27831.0,99.3866,99.4038,99.3268,99.3524,27831.0
2021-05-10 11:45:00,116.1,116.24,116.09,116.18,23302.0,99.3268,99.4465,99.3182,99.3952,23302.0
2021-05-10 11:50:00,116.17,116.33,116.17,116.31,28148.0,99.3866,99.5235,99.3866,99.5064,28148.0
2021-05-10 11:55:00,116.32,116.4,116.29,116.35,24058.0,99.515,99.5834,99.4893,99.5406,24058.0
2021-05-10 12:00:00,116.36,116.4,116.31,116.34,28942.0,99.5492,99.5834,99.5064,99.5321,28942.0
2021-05-10 12:05:00,116.33,116.39,116.31,116.37,15765.0,99.5235,99.5749,99.5064,99.5578,15765.0
2021-05-10 12:10:00,116.37,116.46,116.32,116.44,19005.0,99.5578,99.6348,99.515,99.6176,19005.0
2021-05-10 12:15:00,116.45,116.46,116.29,116.42,28925.0,99.6262,99.6348,99.4893,99.6005,28925.0
2021-05-10 12:20:00,116.42,116.49,116.38,116.43,37921.0,99.6005,99.6604,99.5663,99.6091,37921.0
2021-05-10 12:25:00,116.44,116.56,116.33,116.5,104107.0,99.6176,99.7203,99.5235,99.669,104107.0
2021-05-10 12:30:00,116.49,116.68,116.48,116.68,19271.0,99.6604,99.823,99.6519,99.823,19271.0
2021-05-10 12:35:00,116.68,116.79,116.67,116.75,30031.0,99.823,99.9171,99.8144,99.8829,30031.0
2021-05-10 12:40:00,116.77,116.86,116.74,116.86,37563.0,99.9,99.977,99.8743,99.977,37563.0
2021-05-10 12:45:00,116.85,116.88,116.78,116.83,21134.0,99.9684,99.9941,99.9085,99.9513,21134.0
2021-05-10 12:50:00,116.83,116.88,116.78,116.84,19420.0,99.9513,99.9941,99.9085,99.9599,19420.0
2021-05-10 12:55:00,116.84,116.92,116.8,116.85,33120.0,99.9599,100.0283,99.9256,99.9684,33120.0
2021-05-10 13:00:00,116.85,116.92,116.84,116.87,35803.0,99.9684,100.0283,99.9599,99.9855,35803.0
2021-05-10 13:05:00,116.87,116.88,116.71,116.72,23071.0,99.9855,99.9941,99.8486,99.8572,23071.0
2021-05-10 13:10:00,116.74,116.8,116.74,116.76,11942.0,99.8743,99.9256,99.8743,99.8914,11942.0
2021-05-10 13:15:00,116.78,116.78,116.71,116.72,21041.0,99.9085,99.9085,99.8486,99.8572,21041.0
2021-05-10 13:20:00,116.72,116.77,116.7,116.71,12698.0,99.8572,99.9,99.8401,99.8486,12698.0
2021-05-10 13:25:00,116.71,116.73,116.62,116.63,24488.0,99.8486,99.8657,99.7716,99.7802,24488.0
2021-05-10 13:30:00,116.64,116.67,116.52,116.62,30845.0,99.7887,99.8144,99.6861,99.7716,30845.0
2021-05-10 13:35:00,116.62,116.66,116.57,116.63,31392.0,99.7716,99.8059,99.7289,99.7802,31392.0
2021-05-10 13:40:00,116.62,116.77,116.6,116.77,26648.0,99.7716,99.9,99.7545,99.9,26648.0
2021-05-10 13:45:00,116.78,116.91,116.78,116.89,20765.0,99.9085,100.0197,99.9085,100.0026,20765.0
2021-05-10 13:50:00,116.89,116.93,116.82,116.82,21498.0,100.0026,100.0368,99.9427,99.9427,21498.0
2021-05-10 13:55:00,116.82,116.92,116.81,116.83,18478.0,99.9427,100.0283,99.9342,99.9513,18478.0
2021-05-10 14:00:00,116.83,116.91,116.78,116.79,30552.0,99.9513,100.0197,99.9085,99.9171,30552.0
2021-05-10 14:05:00,116.78,117.03,116.78,117.01,47135.0,99.9085,100.1224,99.9085,100.1053,47135.0
2021-05-10 14:10:00,117.0,117.05,116.97,116.98,39229.0,100.0967,100.1395,100.0711,100.0796,39229.0
2021-05-10 14:15:00,116.98,117.01,116.85,116.95,114783.0,100.0796,100.1053,99.9684,100.054,114783.0
2021-05-10 14:20:00,116.95,116.99,116.69,116.92,43706.0,100.054,100.0882,99.8315,100.0283,43706.0
2021-05-10 14:25:00,116.92,116.94,116.72,116.78,32278.0,100.0283,100.0454,99.8572,99.9085,32278.0
2021-05-10 14:30:00,116.77,116.9,116.71,116.89,40011.0,99.9,100.0112,99.8486,100.0026,40011.0
2021-05-10 14:35:00,116.88,116.89,116.75,116.81,74075.0,99.9941,100.0026,99.8829,99.9342,74075.0
2021-05-10 14:40:00,116.81,116.84,116.76,116.83,92047.0,99.9342,99.9599,99.8914,99.9513,92047.0
2021-05-10 14:45:00,116.83,116.94,116.83,116.91,39172.0,99.9513,100.0454,99.9513,100.0197,39172.0
2021-05-10 14:50:00,116.91,116.93,116.79,116.85,22615.0,100.0197,100.0368,99.9171,99.9684,22615.0
2021-05-10 14:55:00,116.85,117.06,116.74,117.06,90930.0,99.9684,100.1481,99.8743,100.1481,90930.0
2021-05-10 15:00:00,117.04,117.2,116.98,117.01,73754.0,100.131,100.2678,100.0796,100.1053,73754.0
2021-05-10 15:05:00,117.01,117.09,116.99,117.03,53908.0,100.1053,100.1737,100.0882,100.1224,53908.0
2021-05-10 15:10:00,117.03,117.11,116.99,117.03,50935.0,100.1224,100.1908,100.0882,100.1224,50935.0
2021-05-10 15:15:00,117.03,117.04,116.78,116.82,55794.0,100.1224,100.131,99.9085,99.9427,55794.0
2021-05-10 15:20:00,116.81,116.84,116.71,116.73,37161.0,99.9342,99.9599,99.8486,99.8657,37161.0
2021-05-10 15:25:00,116.73,116.82,116.66,116.76,54153.0,99.8657,99.9427,99.8059,99.8914,54153.0
2021-05-10 15:30:00,116.76,116.77,116.54,116.54,97347.0,99.8914,99.9,99.7032,99.7032,97347.0
2021-05-10 15:35:00,116.55,116.66,116.4,116.48,89215.0,99.7117,99.8059,99.5834,99.6519,89215.0
2021-05-10 15:40:00,116.49,116.56,116.43,116.49,76022.0,99.6604,99.7203,99.6091,99.6604,76022.0
2021-05-10 15:45:00,116.51,116.63,116.36,116.41,61899.0,99.6775,99.7802,99.5492,99.592,61899.0
2021-05-10 15:50:00,116.44,116.44,116.22,116.31,147918.0,99.6176,99.6176,99.4294,99.5064,147918.0
2021-05-10 15:55:00,116.33,116.33,116.16,116.2,229797.0,99.5235,99.5235,99.3781,99.4123,229797.0
2021-05-11 09:30:00,115.48,115.74,115.3,115.59,251867.0,98.7963,99.0188,98.6423,98.8904,251867.0
2021-05-11 09:35:00,115.64,115.85,115.52,115.8,90894.0,98.9332,99.1129,98.8306,99.0701,90894.0
2021-05-11 09:40:00,115.81,115.9,115.65,115.82,119112.0,99.0787,99.1557,98.9418,99.0872,119112.0
2021-05-11 09:45:00,115.79,116.08,115.77,115.82,176846.0,99.0615,99.3096,99.0444,99.0872,176846.0
2021-05-11 09:50:00,115.8,116.07,115.56,116.05,73334.0,99.0701,99.3011,98.8648,99.284,73334.0
2021-05-11 09:55:00,116.02,116.16,115.9,116.16,43033.0,99.2583,99.3781,99.1557,99.3781,43033.0
2021-05-11 10:00:00,116.18,116.44,116.17,116.37,59586.0,99.3952,99.6176,99.3866,99.5578,59586.0
2021-05-11 10:05:00,116.37,116.57,116.35,116.38,51159.0,99.5578,99.7289,99.5406,99.5663,51159.0
2021-05-11 10:10:00,116.4,116.43,116.22,116.36,32771.0,99.5834,99.6091,99.4294,99.5492,32771.0
2021-05-11 10:15:00,116.35,116.37,116.13,116.3,30560.0,99.5406,99.5578,99.3524,99.4979,30560.0
2021-05-11 10:20:00,116.36,116.42,115.95,115.97,107702.0,99.5492,99.6005,99.1984,99.2155,107702.0
2021-05-11 10:25:00,115.96,116.13,115.82,116.05,100419.0,99.207,99.3524,99.0872,99.284,100419.0
2021-05-11 10:30:00,116.05,116.19,115.95,115.98,116976.0,99.284,99.4038,99.1984,99.2241,116976.0
2021-05-11 10:35:00,115.95,116.01,115.54,115.54,72615.0,99.1984,99.2498,98.8477,98.8477,72615.0
2021-05-11 10:40:00,115.55,115.57,115.17,115.18,55769.0,98.8562,98.8733,98.5311,98.5397,55769.0
2021-05-11 10:45:00,115.18,115.43,115.06,115.2,68465.0,98.5397,98.7536,98.437,98.5568,68465.0
2021-05-11 10:50:00,115.22,115.22,115.02,115.16,57622.0,98.5739,98.5739,98.4028,98.5226,57622.0
2021-05-11 10:55:00,115.16,115.23,115.07,115.07,28907.0,98.5226,98.5825,98.4456,98.4456,28907.0
2021-05-11 11:00:00,115.07,115.17,114.92,114.97,73284.0,98.4456,98.5311,98.3172,98.36,73284.0
2021-05-11 11:05:00,114.92,115.29,114.92,115.21,52002.0,98.3172,98.6338,98.3172,98.5653,52002.0
2021-05-11 11:10:00,115.18,115.19,114.86,115.09,40924.0,98.5397,98.5482,98.2659,98.4627,40924.0
2021-05-11 11:15:00,115.08,115.2,114.82,115.18,43744.0,98.4541,98.5568,98.2317,98.5397,43744.0
2021-05-11 11:20:00,115.19,115.2,114.9,114.95,47647.0,98.5482,98.5568,98.3001,98.3429,47647.0
2021-05-11 11:25:00,114.94,115.33,114.9,115.33,39073.0,98.3343,98.668,98.3001,98.668,39073.0
2021-05-11 11:30:00,115.35,115.5,115.29,115.36,55132.0,98.6851,98.8134,98.6338,98.6937,55132.0
2021-05-11 11:35:00,115.37,115.41,115.25,115.31,27286.0,98.7022,98.7364,98.5996,98.6509,27286.0
2021-05-11 11:40:00,115.32,115.32,115.13,115.21,29580.0,98.6594,98.6594,98.4969,98.5653,29580.0
2021-05-11 11:45:00,115.22,115.26,115.1,115.17,24861.0,98.5739,98.6081,98.4712,98.5311,24861.0
2021-05-11 11:50:00,115.17,115.28,115.1,115.24,28452.0,98.5311,98.6252,98.4712,98.591,28452.0
2021-05-11 11:55:00,115.22,115.35,115.21,115.26,26777.0,98.5739,98.6851,98.5653,98.6081,26777.0
2021-05-11 12:00:00,115.26,115.31,115.06,115.1,28294.0,98.6081,98.6509,98.437,98.4712,28294.0
2021-05-11 12:05:00,115.11,115.13,114.97,115.0,25133.0,98.4798,98.4969,98.36,98.3857,25133.0
2021-05-11 12:10:00,114.97,115.0,114.89,114.95,24504.0,98.36,98.3857,98.2916,98.3429,24504.0
2021-05-11 12:15:00,114.96,115.06,114.89,114.94,27221.0,98.3515,98.437,98.2916,98.3343,27221.0
2021-05-11 12:20:00,114.96,115.02,114.88,115.02,23355.0,98.3515,98.4028,98.283,98.4028,23355.0
2021-05-11 12:25:00,115.0,115.01,114.83,114.87,36922.0,98.3857,98.3942,98.2402,98.2745,36922.0
2021-05-11 12:30:00,114.84,114.9,114.78,114.88,54575.0,98.2488,98.3001,98.1975,98.283,54575.0
2021-05-11 12:35:00,114.88,115.02,114.84,114.94,25321.0,98.283,98.4028,98.2488,98.3343,25321.0
2021-05-11 12:40:00,114.95,114.95,114.67,114.7,30993.0,98.3429,98.3429,98.1034,98.129,30993.0
2021-05-11 12:45:00,114.71,114.74,114.61,114.65,21062.0,98.1376,98.1632,98.052,98.0862,21062.0
2021-05-11 12:50:00,114.65,114.7,114.51,114.59,37626.0,98.0862,98.129,97.9665,98.0349,37626.0
2021-05-11 12:55:00,114.63,114.72,114.58,114.7,24952.0,98.0691,98.1461,98.0264,98.129,24952.0
2021-05-11 13:00:00,114.71,114.71,114.6,114.7,35569.0,98.1376,98.1376,98.0435,98.129,35569.0
2021-05-11 13:05:00,114.7,114.7,114.56,114.67,27573.0,98.129,98.129,98.0092,98.1034,27573.0
2021-05-11 13:10:00,114.65,114.7,114.46,114.5,53394.0,98.0862,98.129,97.9237,97.9579,53394.0
2021-05-11 13:15:00,114.52,114.68,114.47,114.59,37476.0,97.975,98.1119,97.9323,98.0349,37476.0
2021-05-11 13:20:00,114.59,114.6,114.44,114.44,43031.0,98.0349,98.0435,97.9066,97.9066,43031.0
2021-05-11 13:25:00,114.46,114.56,114.38,114.48,28701.0,97.9237,98.0092,97.8553,97.9408,28701.0
2021-05-11 13:30:00,114.48,114.59,114.46,114.53,29027.0,97.9408,98.0349,97.9237,97.9836,29027.0
2021-05-11 13:35:00,114.52,114.6,114.48,114.58,39310.0,97.975,98.0435,97.9408,98.0264,39310.0
2021-05-11 13:40:00,114.57,114.7,114.52,114.7,53302.0,98.0178,98.129,97.975,98.129,53302.0
2021-05-11 13:45:00,114.69,114.85,114.66,114.76,42794.0,98.1205,98.2574,98.0948,98.1804,42794.0
2021-05-11 13:50:00,114.75,114.82,114.62,114.63,27341.0,98.1718,98.2317,98.0606,98.0691,27341.0
2021-05-11 13:55:00,114.63,114.97,114.58,114.95,36499.0,98.0691,98.36,98.0264,98.3429,36499.0
2021-05-11 14:00:00,114.97,115.08,114.93,114.96,56987.0,98.36,98.4541,98.3258,98.3515,56987.0
2021-05-11 14:05:00,114.97,115.02,114.75,114.76,23568.0,98.36,98.4028,98.1718,98.1804,23568.0
2021-05-11 14:10:00,114.76,114.76,114.62,114.66,27270.0,98.1804,98.1804,98.0606,98.0948,27270.0
2021-05-11 14:15:00,114.66,114.69,114.59,114.65,34351.0,98.0948,98.1205,98.0349,98.0862,34351.0
2021-05-11 14:20:00,114.65,114.98,114.65,114.96,51427.0,98.0862,98.3686,98.0862,98.3515,51427.0
2021-05-11 14:25:00,114.96,115.09,114.89,115.08,24007.0,98.3515,98.4627,98.2916,98.4541,24007.0
2021-05-11 14:30:00,115.06,115.06,114.79,114.9,36511.0,98.437,98.437,98.206,98.3001,36511.0
2021-05-11 14:35:00,114.91,114.95,114.76,114.86,24576.0,98.3087,98.3429,98.1804,98.2659,24576.0
2021-05-11 14:40:00,114.84,114.94,114.78,114.93,31564.0,98.2488,98.3343,98.1975,98.3258,31564.0
2021-05-11 14:45:00,114.93,114.99,114.88,114.97,25134.0,98.3258,98.3771,98.283,98.36,25134.0
2021-05-11 14:50:00,114.95,115.05,114.89,114.99,37738.0,98.3429,98.4285,98.2916,98.3771,37738.0
2021-05-11 14:55:00,115.0,115.05,114.94,115.03,31140.0,98.3857,98.4285,98.3343,98.4113,31140.0
2021-05-11 15:00:00,115.01,115.13,114.96,115.05,31960.0,98.3942,98.4969,98.3515,98.4285,31960.0
2021-05-11 15:05:00,115.04,115.08,114.97,115.02,44839.0,98.4199,98.4541,98.36,98.4028,44839.0
2021-05-11 15:10:00,115.02,115.03,114.91,114.94,41581.0,98.4028,98.4113,98.3087,98.3343,41581.0
2021-05-11 15:15:00,114.95,115.15,114.94,115.12,36756.0,98.3429,98.514,98.3343,98.4883,36756.0
2021-05-11 15:20:00,115.12,115.13,115.04,115.05,30520.0,98.4883,98.4969,98.4199,98.4285,30520.0
2021-05-11 15:25:00,115.05,115.18,114.97,114.97,43612.0,98.4285,98.5397,98.36,98.36,43612.0
2021-05-11 15:30:00,114.97,115.02,114.7,114.71,54914.0,98.36,98.4028,98.129,98.1376,54914.0
2021-05-11 15:35:00,114.7,114.77,114.56,114.64,61336.0,98.129,98.1889,98.0092,98.0777,61336.0
2021-05-11 15:40:00,114.66,114.77,114.63,114.68,55536.0,98.0948,98.1889,98.0691,98.1119,55536.0
2021-05-11 15:45:00,114.66,114.94,114.65,114.9,67551.0,98.0948,98.3343,98.0862,98.3001,67551.0
2021-05-11 15:50:00,114.9,115.04,114.85,114.9,93046.0,98.3001,98.4199,98.2574,98.3001,93046.0
2021-05-11 15:55:00,114.89,114.94,114.76,114.87,187693.0,98.2916,98.3343,98.1804,98.2745,187693.0
2021-05-12 09:30:00,114.85,114.89,114.44,114.71,178091.0,98.2574,98.2916,97.9066,98.1376,178091.0
2021-05-12 09:35:00,114.71,115.48,114.69,115.48,79489.0,98.1376,98.7963,98.1205,98.7963,79489.0
2021-05-12 09:40:00,115.46,115.69,115.35,115.48,92666.0,98.7792,98.976,98.6851,98.7963,92666.0
2021-05-12 09:45:00,115.48,115.56,115.26,115.28,45909.0,98.7963,98.8648,98.6081,98.6252,45909.0
2021-05-12 09:50:00,115.3,115.37,115.1,115.37,68846.0,98.6423,98.7022,98.4712,98.7022,68846.0
2021-05-12 09:55:00,115.37,115.49,115.26,115.37,48166.0,98.7022,98.8049,98.6081,98.7022,48166.0
2021-05-12 10:00:00,115.38,115.48,115.12,115.12,232996.0,98.7108,98.7963,98.4883,98.4883,232996.0
2021-05-12 10:05:00,115.11,115.39,115.11,115.34,64590.0,98.4798,98.7193,98.4798,98.6766,64590.0
2021-05-12 10:10:00,115.34,115.8,115.28,115.77,70433.0,98.6766,99.0701,98.6252,99.0444,70433.0
2021-05-12 10:15:00,115.74,115.76,115.58,115.74,46424.0,99.0188,99.0359,98.8819,99.0188,46424.0
2021-05-12 10:20:00,115.72,116.0,115.72,115.85,68046.0,99.0017,99.2412,99.0017,99.1129,68046.0
2021-05-12 10:25:00,115.84,115.91,115.74,115.78,46367.0,99.1043,99.1642,99.0188,99.053,46367.0
2021-05-12 10:30:00,115.77,115.91,115.52,115.75,46144.0,99.0444,99.1642,98.8306,99.0273,46144.0
2021-05-12 10:35:00,115.77,115.82,115.55,115.55,52355.0,99.0444,99.0872,98.8562,98.8562,52355.0
2021-05-12 10:40:00,115.5,115.62,115.44,115.58,38445.0,98.8134,98.9161,98.7621,98.8819,38445.0
2021-05-12 10:45:00,115.58,115.58,115.35,115.39,34558.0,98.8819,98.8819,98.6851,98.7193,34558.0
2021-05-12 10:50:00,115.38,115.56,115.35,115.48,36572.0,98.7108,98.8648,98.6851,98.7963,36572.0
2021-05-12 10:55:00,115.5,115.6,115.33,115.55,88983.0,98.8134,98.899,98.668,98.8562,88983.0
2021-05-12 11:00:00,115.54,115.64,115.46,115.64,39923.0,98.8477,98.9332,98.7792,98.9332,39923.0
2021-05-12 11:05:00,115.63,115.65,115.44,115.58,40397.0,98.9247,98.9418,98.7621,98.8819,40397.0
2021-05-12 11:10:00,115.56,115.63,115.46,115.55,34871.0,98.8648,98.9247,98.7792,98.8562,34871.0
2021-05-12 11:15:00,115.55,115.57,115.44,115.54,34515.0,98.8562,98.8733,98.7621,98.8477,34515.0
2021-05-12 11:20:00,115.54,115.68,115.54,115.57,31872.0,98.8477,98.9674,98.8477,98.8733,31872.0
2021-05-12 11:25:00,115.57,115.73,115.52,115.71,51514.0,98.8733,99.0102,98.8306,98.9931,51514.0
2021-05-12 11:30:00,115.7,115.82,115.5,115.5,36709.0,98.9845,99.0872,98.8134,98.8134,36709.0
2021-05-12 11:35:00,115.49,115.72,115.46,115.72,37963.0,98.8049,99.0017,98.7792,99.0017,37963.0
2021-05-12 11:40:00,115.7,115.89,115.52,115.89,38393.0,98.9845,99.1471,98.8306,99.1471,38393.0
2021-05-12 11:45:00,115.88,116.0,115.77,115.77,31921.0,99.1385,99.2412,99.0444,99.0444,31921.0
2021-05-12 11:50:00,115.75,115.8,115.66,115.69,22452.0,99.0273,99.0701,98.9503,98.976,22452.0
2021-05-12 11:55:00,115.66,115.66,115.46,115.51,28070.0,98.9503,98.9503,98.7792,98.822,28070.0
2021-05-12 12:00:00,115.52,115.7,115.48,115.54,30926.0,98.8306,98.9845,98.7963,98.8477,30926.0
2021-05-12 12:05:00,115.54,115.57,115.43,115.44,29586.0,98.8477,98.8733,98.7536,98.7621,29586.0
2021-05-12 12:10:00,115.43,115.5,115.27,115.28,55006.0,98.7536,98.8134,98.6167,98.6252,55006.0
2021-05-12 12:15:00,115.29,115.34,115.19,115.3,45592.0,98.6338,98.6766,98.5482,98.6423,45592.0
2021-05-12 12:20:00,115.3,115.44,115.23,115.4,26350.0,98.6423,98.7621,98.5825,98.7279,26350.0
2021-05-12 12:25:00,115.41,115.46,115.37,115.4,30034.0,98.7364,98.7792,98.7022,98.7279,30034.0
2021-05-12 12:30:00,115.38,115.4,115.3,115.38,50986.0,98.7108,98.7279,98.6423,98.7108,50986.0
2021-05-12 12:35:00,115.37,115.43,115.32,115.34,29664.0,98.7022,98.7536,98.6594,98.6766,29664.0
2021-05-12 12:40:00,115.34,115.4,115.25,115.34,57979.0,98.6766,98.7279,98.5996,98.6766,57979.0
2021-05-12 12:45:00,115.32,115.38,115.25,115.32,31136.0,98.6594,98.7108,98.5996,98.6594,31136.0
2021-05-12 12:50:00,115.32,115.39,115.3,115.34,17646.0,98.6594,98.7193,98.6423,98.6766,17646.0
2021-05-12 12:55:00,115.32,115.38,115.25,115.29,20719.0,98.6594,98.7108,98.5996,98.6338,20719.0
2021-05-12 13:00:00,115.28,115.35,115.18,115.27,31931.0,98.6252,98.6851,98.5397,98.6167,31931.0
2021-05-12 13:05:00,115.27,115.35,115.12,115.15,46889.0,98.6167,98.6851,98.4883,98.514,46889.0
2021-05-12 13:10:00,115.16,115.29,115.12,115.18,29497.0,98.5226,98.6338,98.4883,98.5397,29497.0
2021-05-12 13:15:00,115.17,115.25,115.15,115.24,30156.0,98.5311,98.5996,98.514,98.591,30156.0
2021-05-12 13:20:00,115.25,115.37,115.22,115.33,77656.0,98.5996,98.7022,98.5739,98.668,77656.0
2021-05-12 13:25:00,115.34,115.4,115.3,115.37,71003.0,98.6766,98.7279,98.6423,98.7022,71003.0
2021-05-12 13:30:00,115.37,115.4,115.27,115.28,36095.0,98.7022,98.7279,98.6167,98.6252,36095.0
2021-05-12 13:35:00,115.28,115.3,115.18,115.2,28944.0,98.6252,98.6423,98.5397,98.5568,28944.0
2021-05-12 13:40:00,115.21,115.23,115.13,115.16,26104.0,98.5653,98.5825,98.4969,98.5226,26104.0
2021-05-12 13:45:00,115.16,115.18,115.1,115.17,26700.0,98.5226,98.5397,98.4712,98.5311,26700.0
2021-05-12 13:50:00,115.17,115.24,115.08,115.17,27422.0,98.5311,98.591,98.4541,98.5311,27422.0
2021-05-12 13:55:00,115.18,115.27,115.15,115.2,21813.0,98.5397,98.6167,98.514,98.5568,21813.0
2021-05-12 14:00:00,115.2,115.28,115.18,115.19,42751.0,98.5568,98.6252,98.5397,98.5482,42751.0
2021-05-12 14:05:00,115.18,115.31,115.16,115.21,28441.0,98.5397,98.6509,98.5226,98.5653,28441.0
2021-05-12 14:10:00,115.21,115.33,115.2,115.3,38044.0,98.5653,98.668,98.5568,98.6423,38044.0
2021-05-12 14:15:00,115.32,115.35,115.24,115.35,31494.0,98.6594,98.6851,98.591,98.6851,31494.0
2021-05-12 14:20:00,115.38,115.46,115.29,115.35,41742.0,98.7108,98.7792,98.6338,98.6851,41742.0
2021-05-12 14:25:00,115.34,115.35,115.26,115.28,25015.0,98.6766,98.6851,98.6081,98.6252,25015.0
2021-05-12 14:30:00,115.27,115.53,115.21,115.5,42509.0,98.6167,98.8391,98.5653,98.8134,42509.0
2021-05-12 14:35:00,115.47,115.55,115.4,115.48,40643.0,98.7878,98.8562,98.7279,98.7963,40643.0
2021-05-12 14:40:00,115.47,115.63,115.44,115.61,41440.0,98.7878,98.9247,98.7621,98.9076,41440.0
2021-05-12 14:45:00,115.61,115.8,115.56,115.79,39777.0,98.9076,99.0701,98.8648,99.0615,39777.0
2021-05-12 14:50:00,115.79,115.86,115.61,115.63,40021.0,99.0615,99.1214,98.9076,98.9247,40021.0
2021-05-12 14:55:00,115.65,115.77,115.63,115.75,33173.0,98.9418,99.0444,98.9247,99.0273,33173.0
2021-05-12 15:00:00,115.72,115.77,115.6,115.65,40194.0,99.0017,99.0444,98.899,98.9418,40194.0
2021-05-12 15:05:00,115.63,115.68,115.54,115.55,29637.0,98.9247,98.9674,98.8477,98.8562,29637.0
2021-05-12 15:10:00,115.55,115.57,115.41,115.44,34918.0,98.8562,98.8733,98.7364,98.7621,34918.0
2021-05-12 15:15:00,115.45,115.51,115.32,115.34,35927.0,98.7707,98.822,98.6594,98.6766,35927.0
2021-05-12 15:20:00,115.35,115.41,115.26,115.33,51339.0,98.6851,98.7364,98.6081,98.668,51339.0
2021-05-12 15:25:00,115.32,115.33,115.06,115.09,91891.0,98.6594,98.668,98.437,98.4627,91891.0
2021-05-12 15:30:00,115.08,115.16,114.96,115.14,68614.0,98.4541,98.5226,98.3515,98.5055,68614.0
2021-05-12 15:35:00,115.12,115.12,114.89,114.97,65248.0,98.4883,98.4883,98.2916,98.36,65248.0
2021-05-12 15:40:00,114.96,115.14,114.92,115.05,84258.0,98.3515,98.5055,98.3172,98.4285,84258.0
2021-05-12 15:45:00,115.03,115.15,114.94,115.07,81333.0,98.4113,98.514,98.3343,98.4456,81333.0
2021-05-12 15:50:00,115.04,115.05,114.85,114.94,135928.0,98.4199,98.4285,98.2574,98.3343,135928.0
2021-05-12 15:55:00,114.94,115.14,114.86,114.96,339217.0,98.3343,98.5055,98.2659,98.3515,339217.0
2021-05-13 09:30:00,115.55,115.77,115.01,115.42,180951.0,98.8562,99.0444,98.3942,98.745,180951.0
2021-05-13 09:35:00,115.4,115.55,115.23,115.35,85665.0,98.7279,98.8562,98.5825,98.6851,85665.0
2021-05-13 09:40:00,115.39,115.52,115.26,115.33,54953.0,98.7193,98.8306,98.6081,98.668,54953.0
2021-05-13 09:45:00,115.33,115.46,115.23,115.32,41145.0,98.668,98.7792,98.5825,98.6594,41145.0
2021-05-13 09:50:00,115.33,115.6,115.33,115.52,76004.0,98.668,98.899,98.668,98.8306,76004.0
2021-05-13 09:55:00,115.55,115.68,115.36,115.57,42823.0,98.8562,98.9674,98.6937,98.8733,42823.0
2021-05-13 10:00:00,115.57,115.88,115.57,115.88,46742.0,98.8733,99.1385,98.8733,99.1385,46742.0
2021-05-13 10:05:00,115.88,115.88,115.61,115.73,60868.0,99.1385,99.1385,98.9076,99.0102,60868.0
2021-05-13 10:10:00,115.73,115.91,115.68,115.91,30172.0,99.0102,99.1642,98.9674,99.1642,30172.0
2021-05-13 10:15:00,115.91,116.34,115.91,116.33,88346.0,99.1642,99.5321,99.1642,99.5235,88346.0
2021-05-13 10:20:00,116.32,116.65,116.29,116.59,66832.0,99.515,99.7973,99.4893,99.746,66832.0
2021-05-13 10:25:00,116.59,116.7,116.52,116.67,59290.0,99.746,99.8401,99.6861,99.8144,59290.0
2021-05-13 10:30:00,116.69,116.9,116.67,116.8,95105.0,99.8315,100.0112,99.8144,99.9256,95105.0
2021-05-13 10:35:00,116.82,116.95,116.64,116.75,48519.0,99.9427,100.054,99.7887,99.8829,48519.0
2021-05-13 10:40:00,116.76,116.79,116.55,116.59,73472.0,99.8914,99.9171,99.7117,99.746,73472.0
2021-05-13 10:45:00,116.61,116.83,116.61,116.83,40816.0,99.7631,99.9513,99.7631,99.9513,40816.0
2021-05-13 10:50:00,116.83,116.99,116.82,116.95,64132.0,99.9513,100.0882,99.9427,100.054,64132.0
2021-05-13 10:55:00,116.95,117.04,116.87,116.9,113385.0,100.054,100.131,99.9855,100.0112,113385.0
2021-05-13 11:00:00,116.89,116.93,116.74,116.83,61990.0,100.0026,100.0368,99.8743,99.9513,61990.0
2021-05-13 11:05:00,116.87,117.0,116.87,116.97,24194.0,99.9855,100.0967,99.9855,100.0711,24194.0
2021-05-13 11:10:00,116.97,117.11,116.93,117.07,49130.0,100.0711,100.1908,100.0368,100.1566,49130.0
2021-05-13 11:15:00,117.07,117.2,117.0,117.05,58292.0,100.1566,100.2678,100.0967,100.1395,58292.0
2021-05-13 11:20:00,117.02,117.02,116.78,116.78,35357.0,100.1138,100.1138,99.9085,99.9085,35357.0
2021-05-13 11:25:00,116.77,116.83,116.61,116.73,77373.0,99.9,99.9513,99.7631,99.8657,77373.0
2021-05-13 11:30:00,116.72,116.85,116.69,116.83,23564.0,99.8572,99.9684,99.8315,99.9513,23564.0
2021-05-13 11:35:00,116.83,116.97,116.81,116.92,33602.0,99.9513,100.0711,99.9342,100.0283,33602.0
2021-05-13 11:40:00,116.9,116.91,116.72,116.76,26777.0,100.0112,100.0197,99.8572,99.8914,26777.0
2021-05-13 11:45:00,116.75,116.99,116.73,116.98,27981.0,99.8829,100.0882,99.8657,100.0796,27981.0
2021-05-13 11:50:00,116.98,116.99,116.78,116.83,64915.0,100.0796,100.0882,99.9085,99.9513,64915.0
2021-05-13 11:55:00,116.83,116.84,116.65,116.72,54461.0,99.9513,99.9599,99.7973,99.8572,54461.0
2021-05-13 12:00:00,116.72,116.77,116.63,116.64,32828.0,99.8572,99.9,99.7802,99.7887,32828.0
2021-05-13 12:05:00,116.64,116.64,116.47,116.59,41838.0,99.7887,99.7887,99.6433,99.746,41838.0
2021-05-13 12:10:00,116.6,116.71,116.58,116.6,38169.0,99.7545,99.8486,99.7374,99.7545,38169.0
2021-05-13 12:15:00,116.6,116.68,116.58,116.58,14639.0,99.7545,99.823,99.7374,99.7374,14639.0
2021-05-13 12:20:00,116.57,116.78,116.56,116.63,25018.0,99.7289,99.9085,99.7203,99.7802,25018.0
2021-05-13 12:25:00,116.65,116.78,116.65,116.74,18245.0,99.7973,99.9085,99.7973,99.8743,18245.0
2021-05-13 12:30:00,116.74,116.86,116.73,116.8,36233.0,99.8743,99.977,99.8657,99.9256,36233.0
2021-05-13 12:35:00,116.81,116.85,116.72,116.78,31503.0,99.9342,99.9684,99.8572,99.9085,31503.0
2021-05-13 12:40:00,116.8,116.85,116.66,116.8,16977.0,99.9256,99.9684,99.8059,99.9256,16977.0
2021-05-13 12:45:00,116.82,116.87,116.66,116.72,46770.0,99.9427,99.9855,99.8059,99.8572,46770.0
2021-05-13 12:50:00,116.75,116.76,116.66,116.73,40272.0,99.8829,99.8914,99.8059,99.8657,40272.0
2021-05-13 12:55:00,116.73,116.75,116.51,116.6,19818.0,99.8657,99.8829,99.6775,99.7545,19818.0
2021-05-13 13:00:00,116.59,116.64,116.48,116.58,19232.0,99.746,99.7887,99.6519,99.7374,19232.0
2021-05-13 13:05:00,116.59,116.7,116.47,116.64,13455.0,99.746,99.8401,99.6433,99.7887,13455.0
2021-05-13 13:10:00,116.66,116.72,116.62,116.7,11248.0,99.8059,99.8572,99.7716,99.8401,11248.0
2021-05-13 13:15:00,116.68,116.69,116.43,116.43,17784.0,99.823,99.8315,99.6091,99.6091,17784.0
2021-05-13 13:20:00,116.45,116.49,116.35,116.38,38633.0,99.6262,99.6604,99.5406,99.5663,38633.0
2021-05-13 13:25:00,116.38,116.51,116.36,116.5,25926.0,99.5663,99.6775,99.5492,99.669,25926.0
2021-05-13 13:30:00,116.49,116.53,116.29,116.35,25173.0,99.6604,99.6946,99.4893,99.5406,25173.0
2021-05-13 13:35:00,116.33,116.61,116.33,116.58,46100.0,99.5235,99.7631,99.5235,99.7374,46100.0
2021-05-13 13:40:00,116.57,116.62,116.5,116.62,26317.0,99.7289,99.7716,99.669,99.7716,26317.0
2021-05-13 13:45:00,116.6,116.69,116.56,116.65,126836.0,99.7545,99.8315,99.7203,99.7973,126836.0
2021-05-13 13:50:00,116.67,116.73,116.57,116.62,149939.0,99.8144,99.8657,99.7289,99.7716,149939.0
2021-05-13 13:55:00,116.62,116.76,116.53,116.61,54310.0,99.7716,99.8914,99.6946,99.7631,54310.0
2021-05-13 14:00:00,116.59,116.79,116.58,116.76,22622.0,99.746,99.9171,99.7374,99.8914,22622.0
2021-05-13 14:05:00,116.78,116.89,116.7,116.76,42546.0,99.9085,100.0026,99.8401,99.8914,42546.0
2021-05-13 14:10:00,116.77,116.93,116.77,116.92,29234.0,99.9,100.0368,99.9,100.0283,29234.0
2021-05-13 14:15:00,116.93,116.95,116.8,116.8,46352.0,100.0368,100.054,99.9256,99.9256,46352.0
2021-05-13 14:20:00,116.82,116.95,116.8,116.91,68864.0,99.9427,100.054,99.9256,100.0197,68864.0
2021-05-13 14:25:00,116.9,116.99,116.89,116.94,24015.0,100.0112,100.0882,100.0026,100.0454,24015.0
2021-05-13 14:30:00,116.94,116.95,116.77,116.86,35665.0,100.0454,100.054,99.9,99.977,35665.0
2021-05-13 14:35:00,116.86,116.91,116.79,116.91,59523.0,99.977,100.0197,99.9171,100.0197,59523.0
2021-05-13 14:40:00,116.92,116.92,116.84,116.84,31930.0,100.0283,100.0283,99.9599,99.9599,31930.0
2021-05-13 14:45:00,116.82,116.92,116.76,116.89,42629.0,99.9427,100.0283,99.8914,100.0026,42629.0
2021-05-13 14:50:00,116.89,116.92,116.82,116.88,50989.0,100.0026,100.0283,99.9427,99.9941,50989.0
2021-05-13 14:55:00,116.89,116.98,116.88,116.92,32258.0,100.0026,100.0796,99.9941,100.0283,32258.0
2021-05-13 15:00:00,116.93,117.05,116.85,116.92,60047.0,100.0368,100.1395,99.9684,100.0283,60047.0
2021-05-13 15:05:00,116.93,117.15,116.92,117.12,306751.0,100.0368,100.2251,100.0283,100.1994,306751.0
2021-05-13 15:10:00,117.13,117.14,116.94,117.04,47946.0,100.208,100.2165,100.0454,100.131,47946.0
2021-05-13 15:15:00,117.06,117.15,117.04,117.11,55902.0,100.1481,100.2251,100.131,100.1908,55902.0
2021-05-13 15:20:00,117.12,117.15,117.04,117.04,48517.0,100.1994,100.2251,100.131,100.131,48517.0
2021-05-13 15:25:00,117.04,117.15,117.03,117.14,58614.0,100.131,100.2251,100.1224,100.2165,58614.0
2021-05-13 15:30:00,117.14,117.15,117.01,117.02,46200.0,100.2165,100.2251,100.1053,100.1138,46200.0
2021-05-13 15:35:00,117.04,117.11,117.02,117.06,108113.0,100.131,100.1908,100.1138,100.1481,108113.0
2021-05-13 15:40:00,117.05,117.15,117.01,117.1,87478.0,100.1395,100.2251,100.1053,100.1823,87478.0
2021-05-13 15:45:00,117.09,117.18,117.06,117.14,59183.0,100.1737,100.2507,100.1481,100.2165,59183.0
2021-05-13 15:50:00,117.12,117.14,117.0,117.04,154435.0,100.1994,100.2165,100.0967,100.131,154435.0
2021-05-13 15:55:00,117.04,117.04,116.58,116.58,416354.0,100.131,100.131,99.7374,99.7374,416354.0
2021-05-14 09:30:00,117.36,117.45,117.01,117.04,365479.0,100.4047,100.4817,100.1053,100.131,365479.0
2021-05-14 09:35:00,117.02,117.2,116.85,117.05,99198.0,100.1138,100.2678,99.9684,100.1395,99198.0
2021-05-14 09:40:00,117.03,117.4,117.03,117.33,72126.0,100.1224,100.4389,100.1224,100.3791,72126.0
2021-05-14 09:45:00,117.34,117.59,117.23,117.52,88466.0,100.3876,100.6015,100.2935,100.5416,88466.0
2021-05-14 09:50:00,117.53,117.53,117.23,117.3,53862.0,100.5502,100.5502,100.2935,100.3534,53862.0
2021-05-14 09:55:00,117.33,117.34,117.07,117.19,47636.0,100.3791,100.3876,100.1566,100.2593,47636.0
2021-05-14 10:00:00,117.19,117.46,117.15,117.28,69809.0,100.2593,100.4903,100.2251,100.3363,69809.0
2021-05-14 10:05:00,117.26,117.27,117.02,117.04,40808.0,100.3192,100.3277,100.1138,100.131,40808.0
2021-05-14 10:10:00,117.02,117.02,116.78,116.84,32203.0,100.1138,100.1138,99.9085,99.9599,32203.0
2021-05-14 10:15:00,116.85,116.89,116.73,116.8,56828.0,99.9684,100.0026,99.8657,99.9256,56828.0
2021-05-14 10:20:00,116.79,116.98,116.77,116.82,32314.0,99.9171,100.0796,99.9,99.9427,32314.0
2021-05-14 10:25:00,116.8,116.85,116.53,116.54,35271.0,99.9256,99.9684,99.6946,99.7032,35271.0
2021-05-14 10:30:00,116.53,116.79,116.53,116.76,33739.0,99.6946,99.9171,99.6946,99.8914,33739.0
2021-05-14 10:35:00,116.77,116.85,116.63,116.64,32943.0,99.9,99.9684,99.7802,99.7887,32943.0
2021-05-14 10:40:00,116.66,116.72,116.55,116.63,43827.0,99.8059,99.8572,99.7117,99.7802,43827.0
2021-05-14 10:45:00,116.64,116.73,116.61,116.66,27949.0,99.7887,99.8657,99.7631,99.8059,27949.0
2021-05-14 10:50:00,116.67,116.8,116.63,116.77,86702.0,99.8144,99.9256,99.7802,99.9,86702.0
2021-05-14 10:55:00,116.76,116.94,116.76,116.9,40657.0,99.8914,100.0454,99.8914,100.0112,40657.0
2021-05-14 11:00:00,116.88,116.91,116.76,116.82,39525.0,99.9941,100.0197,99.8914,99.9427,39525.0
2021-05-14 11:05:00,116.81,116.95,116.8,116.91,26935.0,99.9342,100.054,99.9256,100.0197,26935.0
2021-05-14 11:10:00,116.92,116.97,116.89,116.95,62019.0,100.0283,100.0711,100.0026,100.054,62019.0
2021-05-14 11:15:00,116.95,117.06,116.95,117.03,38686.0,100.054,100.1481,100.054,100.1224,38686.0
2021-05-14 11:20:00,117.05,117.16,117.02,117.11,48843.0,100.1395,100.2336,100.1138,100.1908,48843.0
2021-05-14 11:25:00,117.11,117.15,116.96,117.03,30497.0,100.1908,100.2251,100.0625,100.1224,30497.0
2021-05-14 11:30:00,117.03,117.2,117.01,117.18,58384.0,100.1224,100.2678,100.1053,100.2507,58384.0
2021-05-14 11:35:00,117.16,117.23,117.13,117.15,31017.0,100.2336,100.2935,100.208,100.2251,31017.0
2021-05-14 11:40:00,117.14,117.23,117.12,117.22,41136.0,100.2165,100.2935,100.1994,100.285,41136.0
2021-05-14 11:45:00,117.23,117.28,117.21,117.26,27632.0,100.2935,100.3363,100.2764,100.3192,27632.0
2021-05-14 11:50:00,117.25,117.25,117.14,117.18,38596.0,100.3106,100.3106,100.2165,100.2507,38596.0
2021-05-14 11:55:00,117.18,117.23,117.17,117.22,21619.0,100.2507,100.2935,100.2422,100.285,21619.0
2021-05-14 12:00:00,117.22,117.28,117.21,117.24,18730.0,100.285,100.3363,100.2764,100.3021,18730.0
2021-05-14 12:05:00,117.24,117.28,117.23,117.27,13983.0,100.3021,100.3363,100.2935,100.3277,13983.0
2021-05-14 12:10:00,117.27,117.28,117.18,117.24,28155.0,100.3277,100.3363,100.2507,100.3021,28155.0
2021-05-14 12:15:00,117.24,117.27,117.23,117.27,13661.0,100.3021,100.3277,100.2935,100.3277,13661.0
2021-05-14 12:20:00,117.27,117.27,117.14,117.16,24855.0,100.3277,100.3277,100.2165,100.2336,24855.0
2021-05-14 12:25:00,117.16,117.36,117.15,117.25,72082.0,100.2336,100.4047,100.2251,100.3106,72082.0
2021-05-14 12:30:00,117.26,117.3,117.14,117.18,50994.0,100.3192,100.3534,100.2165,100.2507,50994.0
2021-05-14 12:35:00,117.18,117.21,117.08,117.1,52744.0,100.2507,100.2764,100.1652,100.1823,52744.0
2021-05-14 12:40:00,117.1,117.28,117.1,117.24,39304.0,100.1823,100.3363,100.1823,100.3021,39304.0
2021-05-14 12:45:00,117.25,117.25,117.2,117.24,23883.0,100.3106,100.3106,100.2678,100.3021,23883.0
2021-05-14 12:50:00,117.25,117.3,117.22,117.26,20468.0,100.3106,100.3534,100.285,100.3192,20468.0
2021-05-14 12:55:00,117.23,117.25,117.12,117.23,189693.0,100.2935,100.3106,100.1994,100.2935,189693.0
2021-05-14 13:00:00,117.23,117.31,117.21,117.24,123528.0,100.2935,100.3619,100.2764,100.3021,123528.0
2021-05-14 13:05:00,117.24,117.28,117.18,117.26,143884.0,100.3021,100.3363,100.2507,100.3192,143884.0
2021-05-14 13:10:00,117.25,117.27,117.21,117.23,74744.0,100.3106,100.3277,100.2764,100.2935,74744.0
2021-05-14 13:15:00,117.23,117.27,117.21,117.26,113392.0,100.2935,100.3277,100.2764,100.3192,113392.0
2021-05-14 13:20:00,117.26,117.32,117.24,117.27,32724.0,100.3192,100.3705,100.3021,100.3277,32724.0
2021-05-14 13:25:00,117.28,117.29,117.23,117.25,28049.0,100.3363,100.3448,100.2935,100.3106,28049.0
2021-05-14 13:30:00,117.25,117.28,117.23,117.26,45708.0,100.3106,100.3363,100.2935,100.3192,45708.0
2021-05-14 13:35:00,117.25,117.26,117.19,117.23,57127.0,100.3106,100.3192,100.2593,100.2935,57127.0
2021-05-14 13:40:00,117.23,117.27,117.21,117.23,69476.0,100.2935,100.3277,100.2764,100.2935,69476.0
2021-05-14 13:45:00,117.24,117.24,117.18,117.23,164212.0,100.3021,100.3021,100.2507,100.2935,164212.0
2021-05-14 13:50:00,117.23,117.29,117.22,117.27,38317.0,100.2935,100.3448,100.285,100.3277,38317.0
2021-05-14 13:55:00,117.28,117.37,117.27,117.3,20454.0,100.3363,100.4133,100.3277,100.3534,20454.0
2021-05-14 14:00:00,117.3,117.31,117.21,117.23,34456.0,100.3534,100.3619,100.2764,100.2935,34456.0
2021-05-14 14:05:00,117.24,117.25,117.2,117.22,37874.0,100.3021,100.3106,100.2678,100.285,37874.0
2021-05-14 14:10:00,117.22,117.25,117.21,117.23,68771.0,100.285,100.3106,100.2764,100.2935,68771.0
2021-05-14 14:15:00,117.22,117.24,116.89,116.96,87051.0,100.285,100.3021,100.0026,100.0625,87051.0
2021-05-14 14:20:00,116.96,116.96,116.88,116.93,24316.0,100.0625,100.0625,99.9941,100.0368,24316.0
2021-05-14 14:25:00,116.92,116.94,116.89,116.91,18173.0,100.0283,100.0454,100.0026,100.0197,18173.0
2021-05-14 14:30:00,116.9,116.99,116.9,116.91,29250.0,100.0112,100.0882,100.0112,100.0197,29250.0
2021-05-14 14:35:00,116.91,116.96,116.83,116.84,26773.0,100.0197,100.0625,99.9513,99.9599,26773.0
2021-05-14 14:40:00,116.83,116.85,116.77,116.77,30528.0,99.9513,99.9684,99.9,99.9,30528.0
2021-05-14 14:45:00,116.76,116.81,116.75,116.77,23740.0,99.8914,99.9342,99.8829,99.9,23740.0
2021-05-14 14:50:00,116.77,116.79,116.73,116.76,32183.0,99.9,99.9171,99.8657,99.8914,32183.0
2021-05-14 14:55:00,116.77,116.88,116.74,116.87,38227.0,99.9,99.9941,99.8743,99.9855,38227.0
2021-05-14 15:00:00,116.88,116.91,116.83,116.86,46358.0,99.9941,100.0197,99.9513,99.977,46358.0
2021-05-14 15:05:00,116.87,116.95,116.84,116.85,50703.0,99.9855,100.054,99.9599,99.9684,50703.0
2021-05-14 15:10:00,116.84,116.87,116.66,116.76,76911.0,99.9599,99.9855,99.8059,99.8914,76911.0
2021-05-14 15:15:00,116.75,116.77,116.69,116.69,48849.0,99.8829,99.9,99.8315,99.8315,48849.0
2021-05-14 15:20:00,116.69,116.73,116.66,116.67,45537.0,99.8315,99.8657,99.8059,99.8144,45537.0
2021-05-14 15:25:00,116.67,116.7,116.64,116.65,41168.0,99.8144,99.8401,99.7887,99.7973,41168.0
2021-05-14 15:30:00,116.66,116.68,116.56,116.62,65620.0,99.8059,99.823,99.7203,99.7716,65620.0
2021-05-14 15:35:00,116.62,116.71,116.6,116.62,44937.0,99.7716,99.8486,99.7545,99.7716,44937.0
2021-05-14 15:40:00,116.62,116.71,116.59,116.68,65503.0,99.7716,99.8486,99.746,99.823,65503.0
2021-05-14 15:45:00,116.68,116.7,116.63,116.66,66198.0,99.823,99.8401,99.7802,99.8059,66198.0
2021-05-14 15:50:00,116.64,116.66,116.54,116.6,76920.0,99.7887,99.8059,99.7032,99.7545,76920.0
2021-05-14 15:55:00,116.59,116.66,116.38,116.4,169853.0,99.746,99.8059,99.5663,99.5834,169853.0
2021-05-17 09:30:00,116.77,117.19,116.65,116.74,162293.0,99.9,100.2593,99.7973,99.8743,162293.0
2021-05-17 09:35:00,116.77,117.36,116.71,117.2,53774.0,99.9,100.4047,99.8486,100.2678,53774.0
2021-05-17 09:40:00,117.19,117.35,117.06,117.2,52421.0,100.2593,100.3962,100.1481,100.2678,52421.0
2021-05-17 09:45:00,117.22,117.22,116.83,116.87,54839.0,100.285,100.285,99.9513,99.9855,54839.0
2021-05-17 09:50:00,116.87,117.08,116.83,117.03,40603.0,99.9855,100.1652,99.9513,100.1224,40603.0
2021-05-17 09:55:00,117.04,117.17,117.02,117.11,52664.0,100.131,100.2422,100.1138,100.1908,52664.0
2021-05-17 10:00:00,117.09,117.29,116.9,117.19,53111.0,100.1737,100.3448,100.0112,100.2593,53111.0
2021-05-17 10:05:00,117.21,117.25,116.77,116.77,34067.0,100.2764,100.3106,99.9,99.9,34067.0
2021-05-17 10:10:00,116.78,117.0,116.71,116.94,39199.0,99.9085,100.0967,99.8486,100.0454,39199.0
2021-05-17 10:15:00,116.91,116.97,116.78,116.91,25997.0,100.0197,100.0711,99.9085,100.0197,25997.0
2021-05-17 10:20:00,116.89,116.91,116.7,116.78,55053.0,100.0026,100.0197,99.8401,99.9085,55053.0
2021-05-17 10:25:00,116.77,116.97,116.64,116.64,65704.0,99.9,100.0711,99.7887,99.7887,65704.0
2021-05-17 10:30:00,116.66,116.76,116.58,116.61,49214.0,99.8059,99.8914,99.7374,99.7631,49214.0
2021-05-17 10:35:00,116.6,116.8,116.56,116.76,84534.0,99.7545,99.9256,99.7203,99.8914,84534.0
2021-05-17 10:40:00,116.75,116.76,116.61,116.65,36282.0,99.8829,99.8914,99.7631,99.7973,36282.0
2021-05-17 10:45:00,116.67,116.87,116.64,116.86,35554.0,99.8144,99.9855,99.7887,99.977,35554.0
2021-05-17 10:50:00,116.86,116.93,116.81,116.93,34246.0,99.977,100.0368,99.9342,100.0368,34246.0
2021-05-17 10:55:00,116.96,117.18,116.95,117.14,51620.0,100.0625,100.2507,100.054,100.2165,51620.0
2021-05-17 11:00:00,117.13,117.22,117.06,117.21,36310.0,100.208,100.285,100.1481,100.2764,36310.0
2021-05-17 11:05:00,117.2,117.43,117.2,117.24,58999.0,100.2678,100.4646,100.2678,100.3021,58999.0
2021-05-17 11:10:00,117.22,117.4,117.1,117.33,40540.0,100.285,100.4389,100.1823,100.3791,40540.0
2021-05-17 11:15:00,117.31,117.31,117.19,117.22,30159.0,100.3619,100.3619,100.2593,100.285,30159.0
2021-05-17 11:20:00,117.23,117.42,117.19,117.36,32009.0,100.2935,100.4561,100.2593,100.4047,32009.0
2021-05-17 11:25:00,117.36,117.36,117.11,117.11,29781.0,100.4047,100.4047,100.1908,100.1908,29781.0
2021-05-17 11:30:00,117.13,117.14,116.98,117.07,92442.0,100.208,100.2165,100.0796,100.1566,92442.0
2021-05-17 11:35:00,117.08,117.13,116.98,117.02,39428.0,100.1652,100.208,100.0796,100.1138,39428.0
2021-05-17 11:40:00,117.02,117.28,116.99,117.27,35355.0,100.1138,100.3363,100.0882,100.3277,35355.0
2021-05-17 11:45:00,117.25,117.31,117.24,117.29,21050.0,100.3106,100.3619,100.3021,100.3448,21050.0
2021-05-17 11:50:00,117.28,117.39,117.28,117.39,21073.0,100.3363,100.4304,100.3363,100.4304,21073.0
2021-05-17 11:55:00,117.38,117.44,117.36,117.4,18122.0,100.4218,100.4732,100.4047,100.4389,18122.0
2021-05-17 12:00:00,117.39,117.44,117.32,117.44,21579.0,100.4304,100.4732,100.3705,100.4732,21579.0
2021-05-17 12:05:00,117.44,117.46,117.41,117.41,23259.0,100.4732,100.4903,100.4475,100.4475,23259.0
2021-05-17 12:10:00,117.41,117.54,117.4,117.52,43725.0,100.4475,100.5587,100.4389,100.5416,43725.0
2021-05-17 12:15:00,117.5,117.59,117.47,117.58,136325.0,100.5245,100.6015,100.4988,100.5929,136325.0
2021-05-17 12:20:00,117.58,117.63,117.57,117.63,28716.0,100.5929,100.6357,100.5844,100.6357,28716.0
2021-05-17 12:25:00,117.63,117.71,117.62,117.64,30609.0,100.6357,100.7042,100.6272,100.6443,30609.0
2021-05-17 12:30:00,117.65,117.65,117.49,117.52,18180.0,100.6528,100.6528,100.5159,100.5416,18180.0
2021-05-17 12:35:00,117.53,117.64,117.51,117.6,15861.0,100.5502,100.6443,100.5331,100.6101,15861.0
2021-05-17 12:40:00,117.59,117.61,117.56,117.6,16652.0,100.6015,100.6186,100.5758,100.6101,16652.0
2021-05-17 12:45:00,117.59,117.63,117.57,117.61,18975.0,100.6015,100.6357,100.5844,100.6186,18975.0
2021-05-17 12:50:00,117.62,117.63,117.55,117.57,30582.0,100.6272,100.6357,100.5673,100.5844,30582.0
2021-05-17 12:55:00,117.56,117.56,117.46,117.47,22811.0,100.5758,100.5758,100.4903,100.4988,22811.0
2021-05-17 13:00:00,117.48,117.49,117.4,117.46,21427.0,100.5074,100.5159,100.4389,100.4903,21427.0
2021-05-17 13:05:00,117.46,117.46,117.42,117.42,22743.0,100.4903,100.4903,100.4561,100.4561,22743.0
2021-05-17 13:10:00,117.43,117.54,117.43,117.52,21751.0,100.4646,100.5587,100.4646,100.5416,21751.0
2021-05-17 13:15:00,117.52,117.58,117.47,117.57,29850.0,100.5416,100.5929,100.4988,100.5844,29850.0
2021-05-17 13:20:00,117.57,117.59,117.46,117.47,47709.0,100.5844,100.6015,100.4903,100.4988,47709.0
2021-05-17 13:25:00,117.48,117.55,117.46,117.51,15592.0,100.5074,100.5673,100.4903,100.5331,15592.0
2021-05-17 13:30:00,117.52,117.52,117.38,117.41,77054.0,100.5416,100.5416,100.4218,100.4475,77054.0
2021-05-17 13:35:00,117.4,117.54,117.39,117.51,39080.0,100.4389,100.5587,100.4304,100.5331,39080.0
2021-05-17 13:40:00,117.51,117.53,117.38,117.52,41515.0,100.5331,100.5502,100.4218,100.5416,41515.0
2021-05-17 13:45:00,117.53,117.7,117.5,117.65,28041.0,100.5502,100.6956,100.5245,100.6528,28041.0
2021-05-17 13:50:00,117.66,117.67,117.51,117.52,21124.0,100.6614,100.6699,100.5331,100.5416,21124.0
2021-05-17 13:55:00,117.51,117.51,117.42,117.47,29420.0,100.5331,100.5331,100.4561,100.4988,29420.0
2021-05-17 14:00:00,117.46,117.63,117.38,117.6,54871.0,100.4903,100.6357,100.4218,100.6101,54871.0
2021-05-17 14:05:00,117.58,117.66,117.51,117.52,88651.0,100.5929,100.6614,100.5331,100.5416,88651.0
2021-05-17 14:10:00,117.52,117.53,117.38,117.39,24757.0,100.5416,100.5502,100.4218,100.4304,24757.0
2021-05-17 14:15:00,117.4,117.42,117.25,117.28,22189.0,100.4389,100.4561,100.3106,100.3363,22189.0
2021-05-17 14:20:00,117.27,117.28,117.15,117.15,25112.0,100.3277,100.3363,100.2251,100.2251,25112.0
2021-05-17 14:25:00,117.17,117.22,117.15,117.2,28404.0,100.2422,100.285,100.2251,100.2678,28404.0
2021-05-17 14:30:00,117.19,117.27,117.17,117.18,19758.0,100.2593,100.3277,100.2422,100.2507,19758.0
2021-05-17 14:35:00,117.18,117.21,117.12,117.12,30719.0,100.2507,100.2764,100.1994,100.1994,30719.0
2021-05-17 14:40:00,117.14,117.19,117.13,117.19,18915.0,100.2165,100.2593,100.208,100.2593,18915.0
2021-05-17 14:45:00,117.18,117.18,117.12,117.17,19620.0,100.2507,100.2507,100.1994,100.2422,19620.0
2021-05-17 14:50:00,117.17,117.3,117.17,117.27,24421.0,100.2422,100.3534,100.2422,100.3277,24421.0
2021-05-17 14:55:00,117.28,117.29,117.22,117.25,20997.0,100.3363,100.3448,100.285,100.3106,20997.0
2021-05-17 15:00:00,117.25,117.33,117.19,117.32,72902.0,100.3106,100.3791,100.2593,100.3705,72902.0
2021-05-17 15:05:00,117.31,117.45,117.28,117.28,49438.0,100.3619,100.4817,100.3363,100.3363,49438.0
2021-05-17 15:10:00,117.28,117.35,117.23,117.24,19708.0,100.3363,100.3962,100.2935,100.3021,19708.0
2021-05-17 15:15:00,117.23,117.28,117.13,117.15,37390.0,100.2935,100.3363,100.208,100.2251,37390.0
2021-05-17 15:20:00,117.14,117.15,117.04,117.04,30612.0,100.2165,100.2251,100.131,100.131,30612.0
2021-05-17 15:25:00,117.04,117.1,116.97,117.0,48701.0,100.131,100.1823,100.0711,100.0967,48701.0
2021-05-17 15:30:00,117.0,117.21,117.0,117.1,30610.0,100.0967,100.2764,100.0967,100.1823,30610.0
2021-05-17 15:35:00,117.09,117.09,116.92,116.94,47207.0,100.1737,100.1737,100.0283,100.0454,47207.0
2021-05-17 15:40:00,116.94,117.03,116.9,117.0,47444.0,100.0454,100.1224,100.0112,100.0967,47444.0
2021-05-17 15:45:00,116.99,117.08,116.93,116.95,63829.0,100.0882,100.1652,100.0368,100.054,63829.0
2021-05-17 15:50:00,116.94,117.01,116.88,116.92,91001.0,100.0454,100.1053,99.9941,100.0283,91001.0
2021-05-17 15:55:00,116.92,116.97,116.81,116.89,204077.0,100.0283,100.0711,99.9342,100.0026,204077.0
2021-05-18 09:30:00,116.11,116.72,116.11,116.28,196317.0,99.3353,99.8572,99.3353,99.4808,196317.0
2021-05-18 09:35:00,116.28,116.3,115.86,116.09,116000.0,99.4808,99.4979,99.1214,99.3182,116000.0
2021-05-18 09:40:00,116.1,116.22,115.86,116.17,113964.0,99.3268,99.4294,99.1214,99.3866,113964.0
2021-05-18 09:45:00,116.19,116.31,115.85,115.94,94030.0,99.4038,99.5064,99.1129,99.1899,94030.0
2021-05-18 09:50:00,115.93,116.19,115.83,116.15,70649.0,99.1813,99.4038,99.0958,99.3695,70649.0
2021-05-18 09:55:00,116.14,116.14,115.83,115.87,50279.0,99.361,99.361,99.0958,99.13,50279.0
2021-05-18 10:00:00,115.87,116.0,115.5,115.73,131630.0,99.13,99.2412,98.8134,99.0102,131630.0
2021-05-18 10:05:00,115.72,115.8,115.54,115.54,62687.0,99.0017,99.0701,98.8477,98.8477,62687.0
2021-05-18 10:10:00,115.53,115.65,115.32,115.59,63051.0,98.8391,98.9418,98.6594,98.8904,63051.0
2021-05-18 10:15:00,115.6,116.13,115.51,116.0,168805.0,98.899,99.3524,98.822,99.2412,168805.0
2021-05-18 10:20:00,116.0,116.29,115.99,116.25,71845.0,99.2412,99.4893,99.2327,99.4551,71845.0
2021-05-18 10:25:00,116.24,116.65,116.21,116.55,128157.0,99.4465,99.7973,99.4209,99.7117,128157.0
2021-05-18 10:30:00,116.56,116.56,116.25,116.36,47097.0,99.7203,99.7203,99.4551,99.5492,47097.0
2021-05-18 10:35:00,116.35,116.38,116.23,116.3,37387.0,99.5406,99.5663,99.438,99.4979,37387.0
2021-05-18 10:40:00,116.3,116.46,116.29,116.31,48761.0,99.4979,99.6348,99.4893,99.5064,48761.0
2021-05-18 10:45:00,116.31,116.4,116.21,116.21,45924.0,99.5064,99.5834,99.4209,99.4209,45924.0
2021-05-18 10:50:00,116.23,116.37,116.23,116.33,29394.0,99.438,99.5578,99.438,99.5235,29394.0
2021-05-18 10:55:00,116.34,116.36,115.89,116.09,135961.0,99.5321,99.5492,99.1471,99.3182,135961.0
2021-05-18 11:00:00,116.08,116.27,116.05,116.21,86427.0,99.3096,99.4722,99.284,99.4209,86427.0
2021-05-18 11:05:00,116.2,116.22,116.07,116.16,60437.0,99.4123,99.4294,99.3011,99.3781,60437.0
2021-05-18 11:10:00,116.17,116.22,116.04,116.04,46543.0,99.3866,99.4294,99.2754,99.2754,46543.0
2021-05-18 11:15:00,116.03,116.07,115.94,116.06,47948.0,99.2669,99.3011,99.1899,99.2925,47948.0
2021-05-18 11:20:00,116.08,116.25,116.01,116.2,59558.0,99.3096,99.4551,99.2498,99.4123,59558.0
2021-05-18 11:25:00,116.18,116.36,116.17,116.34,36936.0,99.3952,99.5492,99.3866,99.5321,36936.0
2021-05-18 11:30:00,116.34,116.52,116.2,116.52,155822.0,99.5321,99.6861,99.4123,99.6861,155822.0
2021-05-18 11:35:00,116.51,116.63,116.45,116.55,83627.0,99.6775,99.7802,99.6262,99.7117,83627.0
2021-05-18 11:40:00,116.55,116.57,116.47,116.54,37123.0,99.7117,99.7289,99.6433,99.7032,37123.0
2021-05-18 11:45:00,116.55,116.72,116.53,116.7,39326.0,99.7117,99.8572,99.6946,99.8401,39326.0
2021-05-18 11:50:00,116.7,116.8,116.63,116.8,56740.0,99.8401,99.9256,99.7802,99.9256,56740.0
2021-05-18 11:55:00,116.81,117.13,116.81,116.83,252344.0,99.9342,100.208,99.9342,99.9513,252344.0
2021-05-18 12:00:00,116.84,117.01,116.81,116.96,47038.0,99.9599,100.1053,99.9342,100.0625,47038.0
2021-05-18 12:05:00,116.96,116.98,116.82,116.93,75426.0,100.0625,100.0796,99.9427,100.0368,75426.0
2021-05-18 12:10:00,116.93,116.98,116.88,116.94,31507.0,100.0368,100.0796,99.9941,100.0454,31507.0
2021-05-18 12:15:00,116.93,117.0,116.8,116.99,52806.0,100.0368,100.0967,99.9256,100.0882,52806.0
2021-05-18 12:20:00,116.97,117.1,116.93,117.01,251969.0,100.0711,100.1823,100.0368,100.1053,251969.0
2021-05-18 12:25:00,117.0,117.07,116.98,117.04,43104.0,100.0967,100.1566,100.0796,100.131,43104.0
2021-05-18 12:30:00,117.03,117.2,117.01,117.15,38876.0,100.1224,100.2678,100.1053,100.2251,38876.0
2021-05-18 12:35:00,117.13,117.23,117.12,117.2,25530.0,100.208,100.2935,100.1994,100.2678,25530.0
2021-05-18 12:40:00,117.19,117.25,117.17,117.23,43100.0,100.2593,100.3106,100.2422,100.2935,43100.0
2021-05-18 12:45:00,117.23,117.3,117.23,117.28,62248.0,100.2935,100.3534,100.2935,100.3363,62248.0
2021-05-18 12:50:00,117.27,117.45,117.23,117.34,170931.0,100.3277,100.4817,100.2935,100.3876,170931.0
2021-05-18 12:55:00,117.35,117.39,117.33,117.37,50261.0,100.3962,100.4304,100.3791,100.4133,50261.0
2021-05-18 13:00:00,117.37,117.66,117.36,117.57,175425.0,100.4133,100.6614,100.4047,100.5844,175425.0
2021-05-18 13:05:00,117.56,117.6,117.4,117.5,222120.0,100.5758,100.6101,100.4389,100.5245,222120.0
2021-05-18 13:10:00,117.52,117.65,117.45,117.61,96705.0,100.5416,100.6528,100.4817,100.6186,96705.0
2021-05-18 13:15:00,117.61,117.65,117.57,117.6,52335.0,100.6186,100.6528,100.5844,100.6101,52335.0
2021-05-18 13:20:00,117.6,117.62,117.56,117.58,34373.0,100.6101,100.6272,100.5758,100.5929,34373.0
2021-05-18 13:25:00,117.59,117.59,117.51,117.53,36584.0,100.6015,100.6015,100.5331,100.5502,36584.0
2021-05-18 13:30:00,117.53,117.69,117.48,117.67,76536.0,100.5502,100.687,100.5074,100.6699,76536.0
2021-05-18 13:35:00,117.68,117.74,117.64,117.72,30435.0,100.6785,100.7298,100.6443,100.7127,30435.0
2021-05-18 13:40:00,117.71,117.9,117.53,117.77,257848.0,100.7042,100.8667,100.5502,100.7555,257848.0
2021-05-18 13:45:00,117.78,117.83,117.74,117.83,37024.0,100.764,100.8068,100.7298,100.8068,37024.0
2021-05-18 13:50:00,117.83,117.85,117.6,117.64,55855.0,100.8068,100.8239,100.6101,100.6443,55855.0
2021-05-18 13:55:00,117.63,117.68,117.41,117.41,33338.0,100.6357,100.6785,100.4475,100.4475,33338.0
2021-05-18 14:00:00,117.41,117.58,117.38,117.58,30315.0,100.4475,100.5929,100.4218,100.5929,30315.0
2021-05-18 14:05:00,117.57,117.75,117.56,117.74,57705.0,100.5844,100.7384,100.5758,100.7298,57705.0
2021-05-18 14:10:00,117.72,117.74,117.5,117.69,45999.0,100.7127,100.7298,100.5245,100.687,45999.0
2021-05-18 14:15:00,117.69,117.8,117.63,117.67,44259.0,100.687,100.7812,100.6357,100.6699,44259.0
2021-05-18 14:20:00,117.68,117.71,117.51,117.57,32032.0,100.6785,100.7042,100.5331,100.5844,32032.0
2021-05-18 14:25:00,117.57,117.63,117.49,117.51,40496.0,100.5844,100.6357,100.5159,100.5331,40496.0
2021-05-18 14:30:00,117.51,117.51,117.41,117.42,48584.0,100.5331,100.5331,100.4475,100.4561,48584.0
2021-05-18 14:35:00,117.42,117.48,117.35,117.48,47544.0,100.4561,100.5074,100.3962,100.5074,47544.0
2021-05-18 14:40:00,117.48,117.59,117.42,117.5,66600.0,100.5074,100.6015,100.4561,100.5245,66600.0
2021-05-18 14:45:00,117.51,117.52,117.3,117.44,46028.0,100.5331,100.5416,100.3534,100.4732,46028.0
2021-05-18 14:50:00,117.43,117.49,117.42,117.49,43688.0,100.4646,100.5159,100.4561,100.5159,43688.0
2021-05-18 14:55:00,117.49,117.62,117.45,117.55,43740.0,100.5159,100.6272,100.4817,100.5673,43740.0
2021-05-18 15:00:00,117.55,117.59,117.5,117.58,46944.0,100.5673,100.6015,100.5245,100.5929,46944.0
2021-05-18 15:05:00,117.57,117.68,117.49,117.59,69729.0,100.5844,100.6785,100.5159,100.6015,69729.0
2021-05-18 15:10:00,117.6,117.65,117.49,117.54,54326.0,100.6101,100.6528,100.5159,100.5587,54326.0
2021-05-18 15:15:00,117.55,117.56,117.44,117.52,43111.0,100.5673,100.5758,100.4732,100.5416,43111.0
2021-05-18 15:20:00,117.52,117.63,117.5,117.58,49237.0,100.5416,100.6357,100.5245,100.5929,49237.0
2021-05-18 15:25:00,117.57,117.79,117.57,117.79,36441.0,100.5844,100.7726,100.5844,100.7726,36441.0
2021-05-18 15:30:00,117.79,117.79,117.69,117.72,54507.0,100.7726,100.7726,100.687,100.7127,54507.0
2021-05-18 15:35:00,117.72,117.76,117.67,117.74,61788.0,100.7127,100.7469,100.6699,100.7298,61788.0
2021-05-18 15:40:00,117.75,117.83,117.74,117.76,80010.0,100.7384,100.8068,100.7298,100.7469,80010.0
2021-05-18 15:45:00,117.77,117.84,117.51,117.55,105173.0,100.7555,100.8154,100.5331,100.5673,105173.0
2021-05-18 15:50:00,117.55,117.55,117.38,117.44,133814.0,100.5673,100.5673,100.4218,100.4732,133814.0
2021-05-18 15:55:00,117.45,117.51,117.16,117.22,238821.0,100.4817,100.5331,100.2336,100.285,238821.0
2021-05-19 09:30:00,116.46,116.5,114.94,115.32,431097.0,99.6348,99.669,98.3343,98.6594,431097.0
2021-05-19 09:35:00,115.33,115.36,114.88,115.06,100211.0,98.668,98.6937,98.283,98.437,100211.0
2021-05-19 09:40:00,115.07,115.37,115.04,115.2,65284.0,98.4456,98.7022,98.4199,98.5568,65284.0
2021-05-19 09:45:00,115.21,115.35,114.77,114.8,105640.0,98.5653,98.6851,98.1889,98.2146,105640.0
2021-05-19 09:50:00,114.79,114.85,114.63,114.75,97520.0,98.206,98.2574,98.0691,98.1718,97520.0
2021-05-19 09:55:00,114.74,115.1,114.67,115.07,62804.0,98.1632,98.4712,98.1034,98.4456,62804.0
2021-05-19 10:00:00,115.04,115.18,114.83,114.86,64965.0,98.4199,98.5397,98.2402,98.2659,64965.0
2021-05-19 10:05:00,114.84,114.84,114.56,114.62,75506.0,98.2488,98.2488,98.0092,98.0606,75506.0
2021-05-19 10:10:00,114.62,114.87,114.5,114.87,87440.0,98.0606,98.2745,97.9579,98.2745,87440.0
2021-05-19 10:15:00,114.84,114.84,114.63,114.76,76202.0,98.2488,98.2488,98.0691,98.1804,76202.0
2021-05-19 10:20:00,114.77,114.93,114.51,114.52,45373.0,98.1889,98.3258,97.9665,97.975,45373.0
2021-05-19 10:25:00,114.53,114.92,114.5,114.91,63878.0,97.9836,98.3172,97.9579,98.3087,63878.0
2021-05-19 10:30:00,114.89,114.96,114.69,114.76,36438.0,98.2916,98.3515,98.1205,98.1804,36438.0
2021-05-19 10:35:00,114.76,114.9,114.66,114.81,76857.0,98.1804,98.3001,98.0948,98.2231,76857.0
2021-05-19 10:40:00,114.79,114.79,114.52,114.65,37125.0,98.206,98.206,97.975,98.0862,37125.0
2021-05-19 10:45:00,114.66,114.78,114.62,114.69,60423.0,98.0948,98.1975,98.0606,98.1205,60423.0
2021-05-19 10:50:00,114.69,114.86,114.6,114.61,55317.0,98.1205,98.2659,98.0435,98.052,55317.0
2021-05-19 10:55:00,114.61,114.68,114.53,114.6,31202.0,98.052,98.1119,97.9836,98.0435,31202.0
2021-05-19 11:00:00,114.59,114.63,114.38,114.45,58936.0,98.0349,98.0691,97.8553,97.9151,58936.0
2021-05-19 11:05:00,114.45,114.72,114.44,114.66,116090.0,97.9151,98.1461,97.9066,98.0948,116090.0
2021-05-19 11:10:00,114.66,114.8,114.6,114.77,56796.0,98.0948,98.2146,98.0435,98.1889,56796.0
2021-05-19 11:15:00,114.78,114.86,114.7,114.73,45574.0,98.1975,98.2659,98.129,98.1547,45574.0
2021-05-19 11:20:00,114.76,114.97,114.67,114.92,38478.0,98.1804,98.36,98.1034,98.3172,38478.0
2021-05-19 11:25:00,114.93,114.95,114.86,114.9,39416.0,98.3258,98.3429,98.2659,98.3001,39416.0
2021-05-19 11:30:00,114.91,114.98,114.78,114.89,32794.0,98.3087,98.3686,98.1975,98.2916,32794.0
2021-05-19 11:35:00,114.88,114.96,114.8,114.92,44903.0,98.283,98.3515,98.2146,98.3172,44903.0
2021-05-19 11:40:00,114.94,114.99,114.78,114.8,48163.0,98.3343,98.3771,98.1975,98.2146,48163.0
2021-05-19 11:45:00,114.83,114.91,114.8,114.87,22764.0,98.2402,98.3087,98.2146,98.2745,22764.0
2021-05-19 11:50:00,114.89,114.92,114.81,114.87,25681.0,98.2916,98.3172,98.2231,98.2745,25681.0
2021-05-19 11:55:00,114.9,115.13,114.89,115.13,38248.0,98.3001,98.4969,98.2916,98.4969,38248.0
2021-05-19 12:00:00,115.13,115.15,115.01,115.03,27049.0,98.4969,98.514,98.3942,98.4113,27049.0
2021-05-19 12:05:00,115.05,115.16,115.05,115.08,21564.0,98.4285,98.5226,98.4285,98.4541,21564.0
2021-05-19 12:10:00,115.08,115.26,115.07,115.13,46244.0,98.4541,98.6081,98.4456,98.4969,46244.0
2021-05-19 12:15:00,115.13,115.15,115.07,115.12,22597.0,98.4969,98.514,98.4456,98.4883,22597.0
2021-05-19 12:20:00,115.12,115.17,115.06,115.14,23071.0,98.4883,98.5311,98.437,98.5055,23071.0
2021-05-19 12:25:00,115.13,115.14,115.04,115.07,27545.0,98.4969,98.5055,98.4199,98.4456,27545.0
2021-05-19 12:30:00,115.05,115.09,115.01,115.07,16761.0,98.4285,98.4627,98.3942,98.4456,16761.0
2021-05-19 12:35:00,115.06,115.18,115.05,115.13,32024.0,98.437,98.5397,98.4285,98.4969,32024.0
2021-05-19 12:40:00,115.12,115.19,115.1,115.13,20948.0,98.4883,98.5482,98.4712,98.4969,20948.0
2021-05-19 12:45:00,115.12,115.22,115.08,115.21,23947.0,98.4883,98.5739,98.4541,98.5653,23947.0
2021-05-19 12:50:00,115.19,115.23,115.1,115.22,21822.0,98.5482,98.5825,98.4712,98.5739,21822.0
2021-05-19 12:55:00,115.22,115.34,115.18,115.23,68649.0,98.5739,98.6766,98.5397,98.5825,68649.0
2021-05-19 13:00:00,115.23,115.35,115.19,115.29,30854.0,98.5825,98.6851,98.5482,98.6338,30854.0
2021-05-19 13:05:00,115.3,115.5,115.29,115.38,19233.0,98.6423,98.8134,98.6338,98.7108,19233.0
2021-05-19 13:10:00,115.39,115.49,115.39,115.42,15939.0,98.7193,98.8049,98.7193,98.745,15939.0
2021-05-19 13:15:00,115.43,115.46,115.38,115.38,19242.0,98.7536,98.7792,98.7108,98.7108,19242.0
2021-05-19 13:20:00,115.38,115.41,115.32,115.38,34725.0,98.7108,98.7364,98.6594,98.7108,34725.0
2021-05-19 13:25:00,115.38,115.39,115.26,115.35,27510.0,98.7108,98.7193,98.6081,98.6851,27510.0
2021-05-19 13:30:00,115.37,115.43,115.29,115.33,27408.0,98.7022,98.7536,98.6338,98.668,27408.0
2021-05-19 13:35:00,115.32,115.38,115.25,115.38,23715.0,98.6594,98.7108,98.5996,98.7108,23715.0
2021-05-19 13:40:00,115.37,115.47,115.33,115.34,36484.0,98.7022,98.7878,98.668,98.6766,36484.0
2021-05-19 13:45:00,115.35,115.37,115.28,115.37,20922.0,98.6851,98.7022,98.6252,98.7022,20922.0
2021-05-19 13:50:00,115.38,115.47,115.35,115.45,36025.0,98.7108,98.7878,98.6851,98.7707,36025.0
2021-05-19 13:55:00,115.43,115.44,115.32,115.32,24064.0,98.7536,98.7621,98.6594,98.6594,24064.0
2021-05-19 14:00:00,115.32,115.44,115.1,115.14,39188.0,98.6594,98.7621,98.4712,98.5055,39188.0
2021-05-19 14:05:00,115.06,115.2,114.97,115.2,43261.0,98.437,98.5568,98.36,98.5568,43261.0
2021-05-19 14:10:00,115.17,115.22,115.06,115.2,54602.0,98.5311,98.5739,98.437,98.5568,54602.0
2021-05-19 14:15:00,115.19,115.31,115.07,115.31,39305.0,98.5482,98.6509,98.4456,98.6509,39305.0
2021-05-19 14:20:00,115.34,115.79,115.29,115.71,45010.0,98.6766,99.0615,98.6338,98.9931,45010.0
2021-05-19 14:25:00,115.7,115.73,115.6,115.68,28329.0,98.9845,99.0102,98.899,98.9674,28329.0
2021-05-19 14:30:00,115.69,115.82,115.59,115.59,48616.0,98.976,99.0872,98.8904,98.8904,48616.0
2021-05-19 14:35:00,115.61,115.71,115.58,115.66,53726.0,98.9076,98.9931,98.8819,98.9503,53726.0
2021-05-19 14:40:00,115.63,115.69,115.37,115.4,62176.0,98.9247,98.976,98.7022,98.7279,62176.0
2021-05-19 14:45:00,115.42,115.42,115.27,115.32,29853.0,98.745,98.745,98.6167,98.6594,29853.0
2021-05-19 14:50:00,115.32,115.36,115.25,115.36,24403.0,98.6594,98.6937,98.5996,98.6937,24403.0
2021-05-19 14:55:00,115.36,115.5,115.3,115.35,39418.0,98.6937,98.8134,98.6423,98.6851,39418.0
2021-05-19 15:00:00,115.36,115.36,115.21,115.31,35475.0,98.6937,98.6937,98.5653,98.6509,35475.0
2021-05-19 15:05:00,115.33,115.53,115.32,115.51,37804.0,98.668,98.8391,98.6594,98.822,37804.0
2021-05-19 15:10:00,115.5,115.6,115.46,115.51,29885.0,98.8134,98.899,98.7792,98.822,29885.0
2021-05-19 15:15:00,115.52,115.58,115.48,115.49,41060.0,98.8306,98.8819,98.7963,98.8049,41060.0
2021-05-19 15:20:00,115.48,115.65,115.43,115.59,35734.0,98.7963,98.9418,98.7536,98.8904,35734.0
2021-05-19 15:25:00,115.59,115.68,115.48,115.57,43404.0,98.8904,98.9674,98.7963,98.8733,43404.0
2021-05-19 15:30:00,115.56,115.59,115.42,115.53,43575.0,98.8648,98.8904,98.745,98.8391,43575.0
2021-05-19 15:35:00,115.54,115.59,115.43,115.58,44833.0,98.8477,98.8904,98.7536,98.8819,44833.0
2021-05-19 15:40:00,115.58,115.64,115.47,115.58,65655.0,98.8819,98.9332,98.7878,98.8819,65655.0
2021-05-19 15:45:00,115.58,115.68,115.54,115.63,70256.0,98.8819,98.9674,98.8477,98.9247,70256.0
2021-05-19 15:50:00,115.65,115.74,115.57,115.67,146649.0,98.9418,99.0188,98.8733,98.9589,146649.0
2021-05-19 15:55:00,115.67,115.91,115.67,115.85,308317.0,98.9589,99.1642,98.9589,99.1129,308317.0
2021-05-20 09:30:00,115.34,115.82,115.12,115.7,180690.0,98.6766,99.0872,98.4883,98.9845,180690.0
2021-05-20 09:35:00,115.71,115.78,115.57,115.71,83901.0,98.9931,99.053,98.8733,98.9931,83901.0
2021-05-20 09:40:00,115.71,116.1,115.68,116.07,82070.0,98.9931,99.3268,98.9674,99.3011,82070.0
2021-05-20 09:45:00,116.09,116.34,116.04,116.16,59184.0,99.3182,99.5321,99.2754,99.3781,59184.0
2021-05-20 09:50:00,116.15,116.19,115.76,116.17,57698.0,99.3695,99.4038,99.0359,99.3866,57698.0
2021-05-20 09:55:00,116.14,116.24,115.84,115.84,43090.0,99.361,99.4465,99.1043,99.1043,43090.0
2021-05-20 10:00:00,115.86,116.33,115.81,116.32,75115.0,99.1214,99.5235,99.0787,99.515,75115.0
2021-05-20 10:05:00,116.34,116.43,116.1,116.17,35971.0,99.5321,99.6091,99.3268,99.3866,35971.0
2021-05-20 10:10:00,116.15,116.22,116.08,116.12,23550.0,99.3695,99.4294,99.3096,99.3439,23550.0
2021-05-20 10:15:00,116.12,116.45,116.11,116.41,31115.0,99.3439,99.6262,99.3353,99.592,31115.0
2021-05-20 10:20:00,116.41,116.49,116.36,116.45,26649.0,99.592,99.6604,99.5492,99.6262,26649.0
2021-05-20 10:25:00,116.47,116.6,116.38,116.43,167239.0,99.6433,99.7545,99.5663,99.6091,167239.0
2021-05-20 10:30:00,116.4,116.53,116.3,116.32,66678.0,99.5834,99.6946,99.4979,99.515,66678.0
2021-05-20 10:35:00,116.32,116.37,116.21,116.28,54748.0,99.515,99.5578,99.4209,99.4808,54748.0
2021-05-20 10:40:00,116.26,116.28,116.08,116.13,83771.0,99.4636,99.4808,99.3096,99.3524,83771.0
2021-05-20 10:45:00,116.12,116.31,116.11,116.24,69089.0,99.3439,99.5064,99.3353,99.4465,69089.0
2021-05-20 10:50:00,116.24,116.31,116.04,116.04,26811.0,99.4465,99.5064,99.2754,99.2754,26811.0
2021-05-20 10:55:00,116.04,116.19,116.03,116.17,38483.0,99.2754,99.4038,99.2669,99.3866,38483.0
2021-05-20 11:00:00,116.19,116.32,116.15,116.17,47295.0,99.4038,99.515,99.3695,99.3866,47295.0
2021-05-20 11:05:00,116.15,116.19,116.09,116.17,29679.0,99.3695,99.4038,99.3182,99.3866,29679.0
2021-05-20 11:10:00,116.16,116.32,116.13,116.28,35842.0,99.3781,99.515,99.3524,99.4808,35842.0
2021-05-20 11:15:00,116.29,116.38,116.29,116.36,26555.0,99.4893,99.5663,99.4893,99.5492,26555.0
2021-05-20 11:20:00,116.34,116.45,116.32,116.35,21527.0,99.5321,99.6262,99.515,99.5406,21527.0
2021-05-20 11:25:00,116.36,116.52,116.31,116.51,33269.0,99.5492,99.6861,99.5064,99.6775,33269.0
2021-05-20 11:30:00,116.52,116.72,116.51,116.72,27482.0,99.6861,99.8572,99.6775,99.8572,27482.0
2021-05-20 11:35:00,116.68,116.86,116.68,116.86,40753.0,99.823,99.977,99.823,99.977,40753.0
2021-05-20 11:40:00,116.84,116.87,116.69,116.85,27784.0,99.9599,99.9855,99.8315,99.9684,27784.0
2021-05-20 11:45:00,116.85,116.94,116.85,116.92,26969.0,99.9684,100.0454,99.9684,100.0283,26969.0
2021-05-20 11:50:00,116.94,116.99,116.84,116.86,24115.0,100.0454,100.0882,99.9599,99.977,24115.0
2021-05-20 11:55:00,116.86,116.88,116.77,116.79,37056.0,99.977,99.9941,99.9,99.9171,37056.0
2021-05-20 12:00:00,116.8,116.81,116.61,116.64,51686.0,99.9256,99.9342,99.7631,99.7887,51686.0
2021-05-20 12:05:00,116.63,116.65,116.55,116.55,25824.0,99.7802,99.7973,99.7117,99.7117,25824.0
2021-05-20 12:10:00,116.56,116.58,116.45,116.46,25329.0,99.7203,99.7374,99.6262,99.6348,25329.0
2021-05-20 12:15:00,116.45,116.47,116.34,116.37,28106.0,99.6262,99.6433,99.5321,99.5578,28106.0
2021-05-20 12:20:00,116.38,116.51,116.38,116.4,26187.0,99.5663,99.6775,99.5663,99.5834,26187.0
2021-05-20 12:25:00,116.41,116.64,116.4,116.53,36203.0,99.592,99.7887,99.5834,99.6946,36203.0
2021-05-20 12:30:00,116.54,116.62,116.49,116.49,15829.0,99.7032,99.7716,99.6604,99.6604,15829.0
2021-05-20 12:35:00,116.49,116.61,116.34,116.45,39278.0,99.6604,99.7631,99.5321,99.6262,39278.0
2021-05-20 12:40:00,116.46,116.46,116.38,116.43,46238.0,99.6348,99.6348,99.5663,99.6091,46238.0
2021-05-20 12:45:00,116.45,116.62,116.42,116.6,108786.0,99.6262,99.7716,99.6005,99.7545,108786.0
2021-05-20 12:50:00,116.58,116.58,116.44,116.57,22740.0,99.7374,99.7374,99.6176,99.7289,22740.0
2021-05-20 12:55:00,116.58,116.63,116.55,116.57,43311.0,99.7374,99.7802,99.7117,99.7289,43311.0
2021-05-20 13:00:00,116.57,116.61,116.55,116.58,30010.0,99.7289,99.7631,99.7117,99.7374,30010.0
2021-05-20 13:05:00,116.58,116.67,116.55,116.66,40499.0,99.7374,99.8144,99.7117,99.8059,40499.0
2021-05-20 13:10:00,116.66,116.81,116.65,116.79,28212.0,99.8059,99.9342,99.7973,99.9171,28212.0
2021-05-20 13:15:00,116.8,116.9,116.78,116.9,22654.0,99.9256,100.0112,99.9085,100.0112,22654.0
2021-05-20 13:20:00,116.9,116.95,116.88,116.91,28533.0,100.0112,100.054,99.9941,100.0197,28533.0
2021-05-20 13:25:00,116.91,116.98,116.9,116.98,31528.0,100.0197,100.0796,100.0112,100.0796,31528.0
2021-05-20 13:30:00,116.97,117.0,116.92,117.0,38187.0,100.0711,100.0967,100.0283,100.0967,38187.0
2021-05-20 13:35:00,117.0,117.09,116.95,117.0,50174.0,100.0967,100.1737,100.054,100.0967,50174.0
2021-05-20 13:40:00,117.02,117.05,116.97,116.98,48482.0,100.1138,100.1395,100.0711,100.0796,48482.0
2021-05-20 13:45:00,116.97,117.06,116.92,117.05,53444.0,100.0711,100.1481,100.0283,100.1395,53444.0
2021-05-20 13:50:00,117.05,117.05,116.87,116.97,48658.0,100.1395,100.1395,99.9855,100.0711,48658.0
2021-05-20 13:55:00,116.98,117.05,116.91,117.02,79957.0,100.0796,100.1395,100.0197,100.1138,79957.0
2021-05-20 14:00:00,117.01,117.23,117.0,117.23,52655.0,100.1053,100.2935,100.0967,100.2935,52655.0
2021-05-20 14:05:00,117.23,117.34,117.11,117.13,222562.0,100.2935,100.3876,100.1908,100.208,222562.0
2021-05-20 14:10:00,117.13,117.18,117.02,117.12,36357.0,100.208,100.2507,100.1138,100.1994,36357.0
2021-05-20 14:15:00,117.12,117.12,116.96,117.01,17974.0,100.1994,100.1994,100.0625,100.1053,17974.0
2021-05-20 14:20:00,117.01,117.03,116.95,116.95,25135.0,100.1053,100.1224,100.054,100.054,25135.0
2021-05-20 14:25:00,116.94,116.96,116.88,116.95,23881.0,100.0454,100.0625,99.9941,100.054,23881.0
2021-05-20 14:30:00,116.96,117.0,116.93,116.96,20705.0,100.0625,100.0967,100.0368,100.0625,20705.0
2021-05-20 14:35:00,116.98,117.05,116.95,116.95,23169.0,100.0796,100.1395,100.054,100.054,23169.0
2021-05-20 14:40:00,116.96,117.07,116.94,116.96,34568.0,100.0625,100.1566,100.0454,100.0625,34568.0
2021-05-20 14:45:00,116.95,116.97,116.91,116.94,22515.0,100.054,100.0711,100.0197,100.0454,22515.0
2021-05-20 14:50:00,116.93,116.98,116.83,116.96,24123.0,100.0368,100.0796,99.9513,100.0625,24123.0
2021-05-20 14:55:00,116.95,116.96,116.77,116.81,22920.0,100.054,100.0625,99.9,99.9342,22920.0
2021-05-20 15:00:00,116.79,116.88,116.71,116.88,31078.0,99.9171,99.9941,99.8486,99.9941,31078.0
2021-05-20 15:05:00,116.88,116.94,116.77,116.94,24426.0,99.9941,100.0454,99.9,100.0454,24426.0
2021-05-20 15:10:00,116.94,117.08,116.88,117.0,41903.0,100.0454,100.1652,99.9941,100.0967,41903.0
2021-05-20 15:15:00,117.0,117.08,116.99,117.05,28929.0,100.0967,100.1652,100.0882,100.1395,28929.0
2021-05-20 15:20:00,117.05,117.16,117.01,117.14,45539.0,100.1395,100.2336,100.1053,100.2165,45539.0
2021-05-20 15:25:00,117.14,117.24,117.13,117.22,44999.0,100.2165,100.3021,100.208,100.285,44999.0
2021-05-20 15:30:00,117.21,117.23,117.09,117.14,42572.0,100.2764,100.2935,100.1737,100.2165,42572.0
2021-05-20 15:35:00,117.13,117.23,117.07,117.07,39396.0,100.208,100.2935,100.1566,100.1566,39396.0
2021-05-20 15:40:00,117.07,117.08,116.96,117.03,55767.0,100.1566,100.1652,100.0625,100.1224,55767.0
2021-05-20 15:45:00,117.03,117.13,117.0,117.06,77743.0,100.1224,100.208,100.0967,100.1481,77743.0
2021-05-20 15:50:00,117.05,117.25,116.92,117.22,112370.0,100.1395,100.3106,100.0283,100.285,112370.0
2021-05-20 15:55:00,117.22,117.26,116.97,117.12,233521.0,100.285,100.3192,100.0711,100.1994,233521.0
2021-05-21 09:30:00,117.52,118.28,117.41,118.08,315901.0,100.5416,101.1918,100.4475,101.0207,315901.0
2021-05-21 09:35:00,118.1,118.22,117.85,117.92,43232.0,101.0378,101.1405,100.8239,100.8838,43232.0
2021-05-21 09:40:00,117.9,117.93,117.68,117.73,41193.0,100.8667,100.8924,100.6785,100.7213,41193.0
2021-05-21 09:45:00,117.8,117.8,117.36,117.6,61263.0,100.7812,100.7812,100.4047,100.6101,61263.0
2021-05-21 09:50:00,117.6,117.65,117.4,117.41,45296.0,100.6101,100.6528,100.4389,100.4475,45296.0
2021-05-21 09:55:00,117.42,117.61,117.31,117.6,69968.0,100.4561,100.6186,100.3619,100.6101,69968.0
2021-05-21 10:00:00,117.59,117.62,117.35,117.36,46645.0,100.6015,100.6272,100.3962,100.4047,46645.0
2021-05-21 10:05:00,117.37,117.44,117.32,117.4,41149.0,100.4133,100.4732,100.3705,100.4389,41149.0
2021-05-21 10:10:00,117.41,117.58,117.29,117.34,38941.0,100.4475,100.5929,100.3448,100.3876,38941.0
2021-05-21 10:15:00,117.34,117.54,117.31,117.48,31581.0,100.3876,100.5587,100.3619,100.5074,31581.0
2021-05-21 10:20:00,117.46,117.48,117.27,117.3,43219.0,100.4903,100.5074,100.3277,100.3534,43219.0
2021-05-21 10:25:00,117.33,117.37,117.2,117.2,21758.0,100.3791,100.4133,100.2678,100.2678,21758.0
2021-05-21 10:30:00,117.18,117.25,117.13,117.17,35570.0,100.2507,100.3106,100.208,100.2422,35570.0
2021-05-21 10:35:00,117.17,117.26,116.98,117.04,66224.0,100.2422,100.3192,100.0796,100.131,66224.0
2021-05-21 10:40:00,117.06,117.23,117.03,117.04,68095.0,100.1481,100.2935,100.1224,100.131,68095.0
2021-05-21 10:45:00,117.04,117.23,117.0,117.21,41186.0,100.131,100.2935,100.0967,100.2764,41186.0
2021-05-21 10:50:00,117.21,117.33,117.08,117.11,42682.0,100.2764,100.3791,100.1652,100.1908,42682.0
2021-05-21 10:55:00,117.14,117.14,116.99,117.02,47184.0,100.2165,100.2165,100.0882,100.1138,47184.0
2021-05-21 11:00:00,117.02,117.06,116.98,116.98,16786.0,100.1138,100.1481,100.0796,100.0796,16786.0
2021-05-21 11:05:00,117.0,117.08,116.97,117.01,21824.0,100.0967,100.1652,100.0711,100.1053,21824.0
2021-05-21 11:10:00,116.99,117.12,116.97,117.06,43215.0,100.0882,100.1994,100.0711,100.1481,43215.0
2021-05-21 11:15:00,117.07,117.17,117.04,117.15,26092.0,100.1566,100.2422,100.131,100.2251,26092.0
2021-05-21 11:20:00,117.16,117.19,117.11,117.11,28946.0,100.2336,100.2593,100.1908,100.1908,28946.0
2021-05-21 11:25:00,117.12,117.15,116.96,116.97,35415.0,100.1994,100.2251,100.0625,100.0711,35415.0
2021-05-21 11:30:00,116.97,117.17,116.96,117.16,25567.0,100.0711,100.2422,100.0625,100.2336,25567.0
2021-05-21 11:35:00,117.15,117.18,117.08,117.17,24706.0,100.2251,100.2507,100.1652,100.2422,24706.0
2021-05-21 11:40:00,117.17,117.19,117.06,117.06,20967.0,100.2422,100.2593,100.1481,100.1481,20967.0
2021-05-21 11:45:00,117.07,117.12,117.01,117.08,18435.0,100.1566,100.1994,100.1053,100.1652,18435.0
2021-05-21 11:50:00,117.08,117.12,117.0,117.0,22271.0,100.1652,100.1994,100.0967,100.0967,22271.0
2021-05-21 11:55:00,117.01,117.1,116.99,117.04,20284.0,100.1053,100.1823,100.0882,100.131,20284.0
2021-05-21 12:00:00,117.03,117.14,117.02,117.12,21505.0,100.1224,100.2165,100.1138,100.1994,21505.0
2021-05-21 12:05:00,117.13,117.14,116.81,116.84,36879.0,100.208,100.2165,99.9342,99.9599,36879.0
2021-05-21 12:10:00,116.84,116.89,116.75,116.77,25655.0,99.9599,100.0026,99.8829,99.9,25655.0
2021-05-21 12:15:00,116.75,116.84,116.75,116.79,14675.0,99.8829,99.9599,99.8829,99.9171,14675.0
2021-05-21 12:20:00,116.79,116.79,116.7,116.73,19887.0,99.9171,99.9171,99.8401,99.8657,19887.0
2021-05-21 12:25:00,116.72,116.79,116.67,116.69,21314.0,99.8572,99.9171,99.8144,99.8315,21314.0
2021-05-21 12:30:00,116.68,116.74,116.65,116.66,15130.0,99.823,99.8743,99.7973,99.8059,15130.0
2021-05-21 12:35:00,116.66,116.71,116.62,116.65,19938.0,99.8059,99.8486,99.7716,99.7973,19938.0
2021-05-21 12:40:00,116.66,116.79,116.66,116.67,27043.0,99.8059,99.9171,99.8059,99.8144,27043.0
2021-05-21 12:45:00,116.65,116.66,116.52,116.52,17986.0,99.7973,99.8059,99.6861,99.6861,17986.0
2021-05-21 12:50:00,116.52,116.56,116.4,116.43,21196.0,99.6861,99.7203,99.5834,99.6091,21196.0
2021-05-21 12:55:00,116.42,116.44,116.28,116.4,40053.0,99.6005,99.6176,99.4808,99.5834,40053.0
2021-05-21 13:00:00,116.4,116.4,116.32,116.35,24800.0,99.5834,99.5834,99.515,99.5406,24800.0
2021-05-21 13:05:00,116.36,116.46,116.35,116.37,14427.0,99.5492,99.6348,99.5406,99.5578,14427.0
2021-05-21 13:10:00,116.36,116.4,116.32,116.32,21524.0,99.5492,99.5834,99.515,99.515,21524.0
2021-05-21 13:15:00,116.31,116.43,116.31,116.43,19230.0,99.5064,99.6091,99.5064,99.6091,19230.0
2021-05-21 13:20:00,116.43,116.45,116.36,116.36,20888.0,99.6091,99.6262,99.5492,99.5492,20888.0
2021-05-21 13:25:00,116.34,116.37,116.29,116.34,24382.0,99.5321,99.5578,99.4893,99.5321,24382.0
2021-05-21 13:30:00,116.34,116.43,116.31,116.42,21799.0,99.5321,99.6091,99.5064,99.6005,21799.0
2021-05-21 13:35:00,116.43,116.58,116.42,116.58,22277.0,99.6091,99.7374,99.6005,99.7374,22277.0
2021-05-21 13:40:00,116.58,116.58,116.4,116.4,20461.0,99.7374,99.7374,99.5834,99.5834,20461.0
2021-05-21 13:45:00,116.4,116.44,116.38,116.42,23341.0,99.5834,99.6176,99.5663,99.6005,23341.0
2021-05-21 13:50:00,116.42,116.5,116.38,116.5,20180.0,99.6005,99.669,99.5663,99.669,20180.0
2021-05-21 13:55:00,116.5,116.5,116.37,116.38,20239.0,99.669,99.669,99.5578,99.5663,20239.0
2021-05-21 14:00:00,116.4,116.41,116.36,116.4,20886.0,99.5834,99.592,99.5492,99.5834,20886.0
2021-05-21 14:05:00,116.41,116.5,116.33,116.5,28611.0,99.592,99.669,99.5235,99.669,28611.0
2021-05-21 14:10:00,116.51,116.52,116.44,116.45,15798.0,99.6775,99.6861,99.6176,99.6262,15798.0
2021-05-21 14:15:00,116.45,116.47,116.39,116.47,19497.0,99.6262,99.6433,99.5749,99.6433,19497.0
2021-05-21 14:20:00,116.46,116.46,116.39,116.44,23152.0,99.6348,99.6348,99.5749,99.6176,23152.0
2021-05-21 14:25:00,116.44,116.45,116.25,116.26,23123.0,99.6176,99.6262,99.4551,99.4636,23123.0
2021-05-21 14:30:00,116.27,116.34,116.26,116.31,29174.0,99.4722,99.5321,99.4636,99.5064,29174.0
2021-05-21 14:35:00,116.3,116.46,116.28,116.35,66907.0,99.4979,99.6348,99.4808,99.5406,66907.0
2021-05-21 14:40:00,116.34,116.41,116.32,116.37,24632.0,99.5321,99.592,99.515,99.5578,24632.0
2021-05-21 14:45:00,116.37,116.45,116.35,116.35,18705.0,99.5578,99.6262,99.5406,99.5406,18705.0
2021-05-21 14:50:00,116.36,116.45,116.36,116.41,19912.0,99.5492,99.6262,99.5492,99.592,19912.0
2021-05-21 14:55:00,116.41,116.44,116.34,116.36,26243.0,99.592,99.6176,99.5321,99.5492,26243.0
2021-05-21 15:00:00,116.36,116.37,116.26,116.3,54735.0,99.5492,99.5578,99.4636,99.4979,54735.0
2021-05-21 15:05:00,116.3,116.33,116.27,116.32,39855.0,99.4979,99.5235,99.4722,99.515,39855.0
2021-05-21 15:10:00,116.32,116.38,116.3,116.32,34582.0,99.515,99.5663,99.4979,99.515,34582.0
2021-05-21 15:15:00,116.32,116.32,116.23,116.3,69421.0,99.515,99.515,99.438,99.4979,69421.0
2021-05-21 15:20:00,116.3,116.4,116.29,116.37,42567.0,99.4979,99.5834,99.4893,99.5578,42567.0
2021-05-21 15:25:00,116.36,116.37,116.25,116.34,46925.0,99.5492,99.5578,99.4551,99.5321,46925.0
2021-05-21 15:30:00,116.34,116.35,116.25,116.29,46396.0,99.5321,99.5406,99.4551,99.4893,46396.0
2021-05-21 15:35:00,116.29,116.38,116.26,116.28,57907.0,99.4893,99.5663,99.4636,99.4808,57907.0
2021-05-21 15:40:00,116.28,116.34,116.18,116.19,68743.0,99.4808,99.5321,99.3952,99.4038,68743.0
2021-05-21 15:45:00,116.2,116.29,116.15,116.28,81121.0,99.4123,99.4893,99.3695,99.4808,81121.0
2021-05-21 15:50:00,116.28,116.33,116.19,116.31,129198.0,99.4808,99.5235,99.4038,99.5064,129198.0
2021-05-21 15:55:00,116.31,116.32,116.06,116.12,248313.0,99.5064,99.515,99.2925,99.3439,248313.0
2021-05-24 09:30:00,116.59,116.81,116.25,116.6,135130.0,99.746,99.9342,99.4551,99.7545,135130.0
2021-05-24 09:35:00,116.59,116.75,116.41,116.42,47860.0,99.746,99.8829,99.592,99.6005,47860.0
2021-05-24 09:40:00,116.44,116.46,116.23,116.33,54228.0,99.6176,99.6348,99.438,99.5235,54228.0
2021-05-24 09:45:00,116.34,116.36,115.85,115.93,98300.0,99.5321,99.5492,99.1129,99.1813,98300.0
2021-05-24 09:50:00,115.96,116.12,115.87,116.07,57838.0,99.207,99.3439,99.13,99.3011,57838.0
2021-05-24 09:55:00,116.04,116.15,116.01,116.14,45804.0,99.2754,99.3695,99.2498,99.361,45804.0
2021-05-24 10:00:00,116.13,116.13,115.65,115.74,79838.0,99.3524,99.3524,98.9418,99.0188,79838.0
2021-05-24 10:05:00,115.73,115.8,115.66,115.78,63787.0,99.0102,99.0701,98.9503,99.053,63787.0
2021-05-24 10:10:00,115.8,115.91,115.74,115.89,55984.0,99.0701,99.1642,99.0188,99.1471,55984.0
2021-05-24 10:15:00,115.91,116.08,115.9,115.97,57491.0,99.1642,99.3096,99.1557,99.2155,57491.0
2021-05-24 10:20:00,115.96,116.13,115.93,115.95,54288.0,99.207,99.3524,99.1813,99.1984,54288.0
2021-05-24 10:25:00,115.95,115.99,115.77,115.77,58801.0,99.1984,99.2327,99.0444,99.0444,58801.0
2021-05-24 10:30:00,115.77,115.94,115.76,115.8,75079.0,99.0444,99.1899,99.0359,99.0701,75079.0
2021-05-24 10:35:00,115.78,115.81,115.59,115.69,59625.0,99.053,99.0787,98.8904,98.976,59625.0
2021-05-24 10:40:00,115.69,115.81,115.68,115.75,38152.0,98.976,99.0787,98.9674,99.0273,38152.0
2021-05-24 10:45:00,115.76,115.92,115.76,115.91,38413.0,99.0359,99.1728,99.0359,99.1642,38413.0
2021-05-24 10:50:00,115.92,116.07,115.91,116.04,50061.0,99.1728,99.3011,99.1642,99.2754,50061.0
2021-05-24 10:55:00,116.04,116.05,115.95,115.98,41935.0,99.2754,99.284,99.1984,99.2241,41935.0
2021-05-24 11:00:00,115.98,115.99,115.81,115.92,44558.0,99.2241,99.2327,99.0787,99.1728,44558.0
2021-05-24 11:05:00,115.93,116.0,115.89,115.93,57113.0,99.1813,99.2412,99.1471,99.1813,57113.0
2021-05-24 11:10:00,115.94,116.04,115.83,115.9,48015.0,99.1899,99.2754,99.0958,99.1557,48015.0
2021-05-24 11:15:00,115.91,116.02,115.89,116.01,40607.0,99.1642,99.2583,99.1471,99.2498,40607.0
2021-05-24 11:20:00,116.0,116.0,115.87,115.91,33352.0,99.2412,99.2412,99.13,99.1642,33352.0
2021-05-24 11:25:00,115.91,116.01,115.91,115.96,30935.0,99.1642,99.2498,99.1642,99.207,30935.0
2021-05-24 11:30:00,115.95,116.07,115.92,115.97,40951.0,99.1984,99.3011,99.1728,99.2155,40951.0
2021-05-24 11:35:00,116.0,116.01,115.87,115.94,26211.0,99.2412,99.2498,99.13,99.1899,26211.0
2021-05-24 11:40:00,115.93,115.97,115.89,115.93,21697.0,99.1813,99.2155,99.1471,99.1813,21697.0
2021-05-24 11:45:00,115.91,116.04,115.88,116.04,48211.0,99.1642,99.2754,99.1385,99.2754,48211.0
2021-05-24 11:50:00,116.03,116.16,115.99,116.16,32107.0,99.2669,99.3781,99.2327,99.3781,32107.0
2021-05-24 11:55:00,116.15,116.16,116.07,116.07,20623.0,99.3695,99.3781,99.3011,99.3011,20623.0
2021-05-24 12:00:00,116.08,116.21,116.07,116.18,37435.0,99.3096,99.4209,99.3011,99.3952,37435.0
2021-05-24 12:05:00,116.19,116.22,116.05,116.1,21325.0,99.4038,99.4294,99.284,99.3268,21325.0
2021-05-24 12:10:00,116.09,116.12,116.03,116.12,17555.0,99.3182,99.3439,99.2669,99.3439,17555.0
2021-05-24 12:15:00,116.1,116.1,115.94,115.95,18267.0,99.3268,99.3268,99.1899,99.1984,18267.0
2021-05-24 12:20:00,115.95,115.97,115.8,115.83,29374.0,99.1984,99.2155,99.0701,99.0958,29374.0
2021-05-24 12:25:00,115.83,115.84,115.7,115.71,23413.0,99.0958,99.1043,98.9845,98.9931,23413.0
2021-05-24 12:30:00,115.72,115.8,115.71,115.78,26211.0,99.0017,99.0701,98.9931,99.053,26211.0
2021-05-24 12:35:00,115.78,115.89,115.77,115.83,76178.0,99.053,99.1471,99.0444,99.0958,76178.0
2021-05-24 12:40:00,115.82,115.9,115.79,115.81,31692.0,99.0872,99.1557,99.0615,99.0787,31692.0
2021-05-24 12:45:00,115.82,115.89,115.8,115.89,18901.0,99.0872,99.1471,99.0701,99.1471,18901.0
2021-05-24 12:50:00,115.89,115.93,115.86,115.93,16145.0,99.1471,99.1813,99.1214,99.1813,16145.0
2021-05-24 12:55:00,115.93,115.98,115.86,115.9,18329.0,99.1813,99.2241,99.1214,99.1557,18329.0
2021-05-24 13:00:00,115.89,115.97,115.85,115.97,18144.0,99.1471,99.2155,99.1129,99.2155,18144.0
2021-05-24 13:05:00,115.98,116.08,115.96,116.04,21669.0,99.2241,99.3096,99.207,99.2754,21669.0
2021-05-24 13:10:00,116.05,116.1,115.98,116.0,27845.0,99.284,99.3268,99.2241,99.2412,27845.0
2021-05-24 13:15:00,116.01,116.02,115.96,116.01,18725.0,99.2498,99.2583,99.207,99.2498,18725.0
2021-05-24 13:20:00,116.01,116.19,116.01,116.14,26841.0,99.2498,99.4038,99.2498,99.361,26841.0
2021-05-24 13:25:00,116.14,116.2,116.11,116.2,19978.0,99.361,99.4123,99.3353,99.4123,19978.0
2021-05-24 13:30:00,116.21,116.26,116.17,116.2,25139.0,99.4209,99.4636,99.3866,99.4123,25139.0
2021-05-24 13:35:00,116.21,116.25,116.18,116.18,19232.0,99.4209,99.4551,99.3952,99.3952,19232.0
2021-05-24 13:40:00,116.17,116.23,116.15,116.23,21820.0,99.3866,99.438,99.3695,99.438,21820.0
2021-05-24 13:45:00,116.23,116.33,116.22,116.27,20395.0,99.438,99.5235,99.4294,99.4722,20395.0
2021-05-24 13:50:00,116.26,116.39,116.24,116.28,33385.0,99.4636,99.5749,99.4465,99.4808,33385.0
2021-05-24 13:55:00,116.28,116.52,116.26,116.5,69787.0,99.4808,99.6861,99.4636,99.669,69787.0
2021-05-24 14:00:00,116.51,116.61,116.48,116.53,43699.0,99.6775,99.7631,99.6519,99.6946,43699.0
2021-05-24 14:05:00,116.52,116.58,116.49,116.58,30552.0,99.6861,99.7374,99.6604,99.7374,30552.0
2021-05-24 14:10:00,116.59,116.74,116.57,116.72,34067.0,99.746,99.8743,99.7289,99.8572,34067.0
2021-05-24 14:15:00,116.72,116.73,116.64,116.69,55951.0,99.8572,99.8657,99.7887,99.8315,55951.0
2021-05-24 14:20:00,116.69,116.77,116.47,116.49,41151.0,99.8315,99.9,99.6433,99.6604,41151.0
2021-05-24 14:25:00,116.47,116.56,116.41,116.42,22277.0,99.6433,99.7203,99.592,99.6005,22277.0
2021-05-24 14:30:00,116.4,116.44,116.38,116.4,18867.0,99.5834,99.6176,99.5663,99.5834,18867.0
2021-05-24 14:35:00,116.39,116.45,116.35,116.36,26490.0,99.5749,99.6262,99.5406,99.5492,26490.0
2021-05-24 14:40:00,116.35,116.38,116.25,116.25,38677.0,99.5406,99.5663,99.4551,99.4551,38677.0
2021-05-24 14:45:00,116.26,116.29,116.21,116.28,23201.0,99.4636,99.4893,99.4209,99.4808,23201.0
2021-05-24 14:50:00,116.28,116.29,116.18,116.22,16937.0,99.4808,99.4893,99.3952,99.4294,16937.0
2021-05-24 14:55:00,116.22,116.26,116.21,116.21,20309.0,99.4294,99.4636,99.4209,99.4209,20309.0
2021-05-24 15:00:00,116.2,116.21,116.09,116.13,21113.0,99.4123,99.4209,99.3182,99.3524,21113.0
2021-05-24 15:05:00,116.11,116.15,116.07,116.11,37775.0,99.3353,99.3695,99.3011,99.3353,37775.0
2021-05-24 15:10:00,116.1,116.16,116.05,116.05,24167.0,99.3268,99.3781,99.284,99.284,24167.0
2021-05-24 15:15:00,116.04,116.12,116.0,116.09,25514.0,99.2754,99.3439,99.2412,99.3182,25514.0
2021-05-24 15:20:00,116.08,116.1,116.02,116.09,26800.0,99.3096,99.3268,99.2583,99.3182,26800.0
2021-05-24 15:25:00,116.09,116.18,116.07,116.13,33461.0,99.3182,99.3952,99.3011,99.3524,33461.0
2021-05-24 15:30:00,116.14,116.19,116.07,116.18,40489.0,99.361,99.4038,99.3011,99.3952,40489.0
2021-05-24 15:35:00,116.18,116.32,116.12,116.27,45602.0,99.3952,99.515,99.3439,99.4722,45602.0
2021-05-24 15:40:00,116.27,116.27,116.07,116.09,43876.0,99.4722,99.4722,99.3011,99.3182,43876.0
2021-05-24 15:45:00,116.08,116.15,116.06,116.12,44055.0,99.3096,99.3695,99.2925,99.3439,44055.0
2021-05-24 15:50:00,116.11,116.14,116.0,116.04,72167.0,99.3353,99.361,99.2412,99.2754,72167.0
2021-05-24 15:55:00,116.04,116.06,115.86,115.9,190059.0,99.2754,99.2925,99.1214,99.1557,190059.0
2021-05-25 09:30:00,115.97,116.0,115.02,115.1,183856.0,99.2155,99.2412,98.4028,98.4712,183856.0
2021-05-25 09:35:00,115.09,115.33,114.83,114.85,90660.0,98.4627,98.668,98.2402,98.2574,90660.0
2021-05-25 09:40:00,114.83,114.99,114.65,114.73,120334.0,98.2402,98.3771,98.0862,98.1547,120334.0
2021-05-25 09:45:00,114.71,114.74,114.34,114.67,138540.0,98.1376,98.1632,97.821,98.1034,138540.0
2021-05-25 09:50:00,114.66,115.16,114.65,115.12,98233.0,98.0948,98.5226,98.0862,98.4883,98233.0
2021-05-25 09:55:00,115.13,115.22,114.89,115.02,62672.0,98.4969,98.5739,98.2916,98.4028,62672.0
2021-05-25 10:00:00,115.07,115.13,114.81,115.05,63400.0,98.4456,98.4969,98.2231,98.4285,63400.0
2021-05-25 10:05:00,115.04,115.04,114.85,114.91,44534.0,98.4199,98.4199,98.2574,98.3087,44534.0
2021-05-25 10:10:00,114.92,114.99,114.78,114.94,39900.0,98.3172,98.3771,98.1975,98.3343,39900.0
2021-05-25 10:15:00,114.93,115.1,114.88,114.88,48006.0,98.3258,98.4712,98.283,98.283,48006.0
2021-05-25 10:20:00,114.85,115.0,114.81,114.86,46806.0,98.2574,98.3857,98.2231,98.2659,46806.0
2021-05-25 10:25:00,114.86,115.01,114.82,114.94,42300.0,98.2659,98.3942,98.2317,98.3343,42300.0
2021-05-25 10:30:00,114.93,115.23,114.92,115.15,41111.0,98.3258,98.5825,98.3172,98.514,41111.0
2021-05-25 10:35:00,115.16,115.28,115.13,115.25,29687.0,98.5226,98.6252,98.4969,98.5996,29687.0
2021-05-25 10:40:00,115.25,115.26,115.11,115.12,33394.0,98.5996,98.6081,98.4798,98.4883,33394.0
2021-05-25 10:45:00,115.13,115.22,114.98,114.99,41906.0,98.4969,98.5739,98.3686,98.3771,41906.0
2021-05-25 10:50:00,114.98,114.98,114.77,114.8,41710.0,98.3686,98.3686,98.1889,98.2146,41710.0
2021-05-25 10:55:00,114.8,114.94,114.77,114.94,33782.0,98.2146,98.3343,98.1889,98.3343,33782.0
2021-05-25 11:00:00,114.94,115.15,114.92,115.14,46377.0,98.3343,98.514,98.3172,98.5055,46377.0
2021-05-25 11:05:00,115.16,115.23,115.13,115.19,34207.0,98.5226,98.5825,98.4969,98.5482,34207.0
2021-05-25 11:10:00,115.19,115.2,115.1,115.11,36079.0,98.5482,98.5568,98.4712,98.4798,36079.0
2021-05-25 11:15:00,115.12,115.2,115.07,115.19,60142.0,98.4883,98.5568,98.4456,98.5482,60142.0
2021-05-25 11:20:00,115.19,115.26,115.01,115.02,41149.0,98.5482,98.6081,98.3942,98.4028,41149.0
2021-05-25 11:25:00,115.02,115.06,114.95,115.02,37086.0,98.4028,98.437,98.3429,98.4028,37086.0
2021-05-25 11:30:00,115.0,115.06,114.95,115.01,42888.0,98.3857,98.437,98.3429,98.3942,42888.0
2021-05-25 11:35:00,115.01,115.06,114.95,114.98,93877.0,98.3942,98.437,98.3429,98.3686,93877.0
2021-05-25 11:40:00,114.95,115.0,114.81,114.84,30916.0,98.3429,98.3857,98.2231,98.2488,30916.0
2021-05-25 11:45:00,114.84,114.99,114.8,114.9,35102.0,98.2488,98.3771,98.2146,98.3001,35102.0
2021-05-25 11:50:00,114.9,114.91,114.84,114.88,38416.0,98.3001,98.3087,98.2488,98.283,38416.0
2021-05-25 11:55:00,114.87,114.99,114.87,114.94,53557.0,98.2745,98.3771,98.2745,98.3343,53557.0
2021-05-25 12:00:00,114.95,115.01,114.81,114.81,57921.0,98.3429,98.3942,98.2231,98.2231,57921.0
2021-05-25 12:05:00,114.8,114.88,114.78,114.86,41549.0,98.2146,98.283,98.1975,98.2659,41549.0
2021-05-25 12:10:00,114.87,114.96,114.86,114.96,34147.0,98.2745,98.3515,98.2659,98.3515,34147.0
2021-05-25 12:15:00,114.94,114.97,114.86,114.97,39829.0,98.3343,98.36,98.2659,98.36,39829.0
2021-05-25 12:20:00,114.98,115.06,114.98,115.0,69559.0,98.3686,98.437,98.3686,98.3857,69559.0
2021-05-25 12:25:00,115.0,115.0,114.81,114.83,40048.0,98.3857,98.3857,98.2231,98.2402,40048.0
2021-05-25 12:30:00,114.83,114.85,114.76,114.76,25801.0,98.2402,98.2574,98.1804,98.1804,25801.0
2021-05-25 12:35:00,114.76,114.84,114.71,114.8,31854.0,98.1804,98.2488,98.1376,98.2146,31854.0
2021-05-25 12:40:00,114.79,114.81,114.71,114.81,33016.0,98.206,98.2231,98.1376,98.2231,33016.0
2021-05-25 12:45:00,114.81,114.83,114.77,114.81,27033.0,98.2231,98.2402,98.1889,98.2231,27033.0
2021-05-25 12:50:00,114.81,114.81,114.69,114.74,36367.0,98.2231,98.2231,98.1205,98.1632,36367.0
2021-05-25 12:55:00,114.75,114.79,114.73,114.79,27227.0,98.1718,98.206,98.1547,98.206,27227.0
2021-05-25 13:00:00,114.78,114.78,114.59,114.65,47945.0,98.1975,98.1975,98.0349,98.0862,47945.0
2021-05-25 13:05:00,114.65,114.7,114.64,114.69,48420.0,98.0862,98.129,98.0777,98.1205,48420.0
2021-05-25 13:10:00,114.67,114.77,114.65,114.73,43084.0,98.1034,98.1889,98.0862,98.1547,43084.0
2021-05-25 13:15:00,114.72,114.78,114.7,114.72,33599.0,98.1461,98.1975,98.129,98.1461,33599.0
2021-05-25 13:20:00,114.72,114.79,114.7,114.77,32660.0,98.1461,98.206,98.129,98.1889,32660.0
2021-05-25 13:25:00,114.77,114.81,114.74,114.78,28964.0,98.1889,98.2231,98.1632,98.1975,28964.0
2021-05-25 13:30:00,114.78,114.87,114.75,114.82,27329.0,98.1975,98.2745,98.1718,98.2317,27329.0
2021-05-25 13:35:00,114.83,114.85,114.73,114.75,37401.0,98.2402,98.2574,98.1547,98.1718,37401.0
2021-05-25 13:40:00,114.76,114.78,114.66,114.67,38567.0,98.1804,98.1975,98.0948,98.1034,38567.0
2021-05-25 13:45:00,114.68,114.69,114.55,114.57,62437.0,98.1119,98.1205,98.0007,98.0178,62437.0
2021-05-25 13:50:00,114.57,114.66,114.55,114.59,47452.0,98.0178,98.0948,98.0007,98.0349,47452.0
2021-05-25 13:55:00,114.59,114.62,114.52,114.53,43469.0,98.0349,98.0606,97.975,97.9836,43469.0
2021-05-25 14:00:00,114.54,114.55,114.47,114.55,64705.0,97.9921,98.0007,97.9323,98.0007,64705.0
2021-05-25 14:05:00,114.54,114.61,114.52,114.61,37366.0,97.9921,98.052,97.975,98.052,37366.0
2021-05-25 14:10:00,114.6,114.6,114.46,114.47,28058.0,98.0435,98.0435,97.9237,97.9323,28058.0
2021-05-25 14:15:00,114.48,114.6,114.47,114.57,43775.0,97.9408,98.0435,97.9323,98.0178,43775.0
2021-05-25 14:20:00,114.57,114.57,114.46,114.46,25992.0,98.0178,98.0178,97.9237,97.9237,25992.0
2021-05-25 14:25:00,114.47,114.52,114.46,114.51,38227.0,97.9323,97.975,97.9237,97.9665,38227.0
2021-05-25 14:30:00,114.5,114.63,114.48,114.58,50988.0,97.9579,98.0691,97.9408,98.0264,50988.0
2021-05-25 14:35:00,114.57,114.58,114.5,114.57,31872.0,98.0178,98.0264,97.9579,98.0178,31872.0
2021-05-25 14:40:00,114.57,114.66,114.53,114.54,43029.0,98.0178,98.0948,97.9836,97.9921,43029.0
2021-05-25 14:45:00,114.56,114.57,114.47,114.5,29388.0,98.0092,98.0178,97.9323,97.9579,29388.0
2021-05-25 14:50:00,114.49,114.53,114.46,114.5,37436.0,97.9494,97.9836,97.9237,97.9579,37436.0
2021-05-25 14:55:00,114.5,114.57,114.49,114.5,31330.0,97.9579,98.0178,97.9494,97.9579,31330.0
2021-05-25 15:00:00,114.49,114.54,114.46,114.53,41414.0,97.9494,97.9921,97.9237,97.9836,41414.0
2021-05-25 15:05:00,114.53,114.58,114.52,114.56,29627.0,97.9836,98.0264,97.975,98.0092,29627.0
2021-05-25 15:10:00,114.56,114.57,114.53,114.54,24669.0,98.0092,98.0178,97.9836,97.9921,24669.0
2021-05-25 15:15:00,114.53,114.58,114.51,114.54,36464.0,97.9836,98.0264,97.9665,97.9921,36464.0
2021-05-25 15:20:00,114.53,114.69,114.53,114.64,39723.0,97.9836,98.1205,97.9836,98.0777,39723.0
2021-05-25 15:25:00,114.64,114.72,114.55,114.56,36622.0,98.0777,98.1461,98.0007,98.0092,36622.0
2021-05-25 15:30:00,114.56,114.57,114.44,114.49,54186.0,98.0092,98.0178,97.9066,97.9494,54186.0
2021-05-25 15:35:00,114.49,114.61,114.43,114.54,138149.0,97.9494,98.052,97.898,97.9921,138149.0
2021-05-25 15:40:00,114.54,114.7,114.53,114.59,93408.0,97.9921,98.129,97.9836,98.0349,93408.0
2021-05-25 15:45:00,114.58,114.58,114.36,114.39,182203.0,98.0264,98.0264,97.8381,97.8638,182203.0
2021-05-25 15:50:00,114.39,114.53,114.19,114.43,253053.0,97.8638,97.9836,97.6927,97.898,253053.0
2021-05-25 15:55:00,114.43,114.67,114.42,114.56,306614.0,97.898,98.1034,97.8895,98.0092,306614.0
2021-05-26 09:30:00,114.53,114.66,114.25,114.5,120832.0,97.9836,98.0948,97.744,97.9579,120832.0
2021-05-26 09:35:00,114.46,114.6,113.84,114.07,143665.0,97.9237,98.0435,97.3933,97.59,143665.0
2021-05-26 09:40:00,114.1,114.27,114.07,114.14,110386.0,97.6157,97.7611,97.59,97.6499,110386.0
2021-05-26 09:45:00,114.14,114.26,113.84,113.96,78317.0,97.6499,97.7526,97.3933,97.4959,78317.0
2021-05-26 09:50:00,113.96,114.13,113.94,114.11,67455.0,97.4959,97.6414,97.4788,97.6243,67455.0
2021-05-26 09:55:00,114.11,114.12,113.88,113.97,71983.0,97.6243,97.6328,97.4275,97.5045,71983.0
2021-05-26 10:00:00,113.98,114.06,113.9,113.9,45968.0,97.513,97.5815,97.4446,97.4446,45968.0
2021-05-26 10:05:00,113.89,113.99,113.76,113.98,49756.0,97.436,97.5216,97.3248,97.513,49756.0
2021-05-26 10:10:00,113.98,113.98,113.86,113.91,44347.0,97.513,97.513,97.4104,97.4532,44347.0
2021-05-26 10:15:00,113.91,113.98,113.89,113.97,38234.0,97.4532,97.513,97.436,97.5045,38234.0
2021-05-26 10:20:00,113.95,114.09,113.93,114.06,39644.0,97.4874,97.6071,97.4703,97.5815,39644.0
2021-05-26 10:25:00,114.07,114.19,113.99,114.12,41769.0,97.59,97.6927,97.5216,97.6328,41769.0
2021-05-26 10:30:00,114.12,114.31,114.08,114.29,65116.0,97.6328,97.7954,97.5986,97.7783,65116.0
2021-05-26 10:35:00,114.28,114.43,114.18,114.39,37187.0,97.7697,97.898,97.6841,97.8638,37187.0
2021-05-26 10:40:00,114.39,114.43,114.27,114.27,35733.0,97.8638,97.898,97.7611,97.7611,35733.0
2021-05-26 10:45:00,114.27,114.32,114.27,114.28,30161.0,97.7611,97.8039,97.7611,97.7697,30161.0
2021-05-26 10:50:00,114.28,114.32,114.21,114.26,41637.0,97.7697,97.8039,97.7098,97.7526,41637.0
2021-05-26 10:55:00,114.28,114.36,114.26,114.3,33855.0,97.7697,97.8381,97.7526,97.7868,33855.0
2021-05-26 11:00:00,114.31,114.48,114.31,114.4,38898.0,97.7954,97.9408,97.7954,97.8724,38898.0
2021-05-26 11:05:00,114.4,114.41,114.31,114.33,29206.0,97.8724,97.8809,97.7954,97.8125,29206.0
2021-05-26 11:10:00,114.32,114.32,114.23,114.29,31855.0,97.8039,97.8039,97.7269,97.7783,31855.0
2021-05-26 11:15:00,114.28,114.35,114.27,114.33,37224.0,97.7697,97.8296,97.7611,97.8125,37224.0
2021-05-26 11:20:00,114.33,114.34,114.19,114.29,30874.0,97.8125,97.821,97.6927,97.7783,30874.0
2021-05-26 11:25:00,114.29,114.35,114.29,114.32,31075.0,97.7783,97.8296,97.7783,97.8039,31075.0
2021-05-26 11:30:00,114.32,114.48,114.32,114.48,25521.0,97.8039,97.9408,97.8039,97.9408,25521.0
2021-05-26 11:35:00,114.48,114.56,114.47,114.52,30555.0,97.9408,98.0092,97.9323,97.975,30555.0
2021-05-26 11:40:00,114.52,114.54,114.41,114.52,28903.0,97.975,97.9921,97.8809,97.975,28903.0
2021-05-26 11:45:00,114.51,114.61,114.47,114.47,38299.0,97.9665,98.052,97.9323,97.9323,38299.0
2021-05-26 11:50:00,114.48,114.51,114.37,114.51,28325.0,97.9408,97.9665,97.8467,97.9665,28325.0
2021-05-26 11:55:00,114.51,114.58,114.4,114.4,30581.0,97.9665,98.0264,97.8724,97.8724,30581.0
2021-05-26 12:00:00,114.41,114.46,114.36,114.46,22750.0,97.8809,97.9237,97.8381,97.9237,22750.0
2021-05-26 12:05:00,114.45,114.46,114.42,114.44,24041.0,97.9151,97.9237,97.8895,97.9066,24041.0
2021-05-26 12:10:00,114.45,114.46,114.35,114.35,18519.0,97.9151,97.9237,97.8296,97.8296,18519.0
2021-05-26 12:15:00,114.36,114.4,114.28,114.3,24543.0,97.8381,97.8724,97.7697,97.7868,24543.0
2021-05-26 12:20:00,114.3,114.41,114.29,114.38,33253.0,97.7868,97.8809,97.7783,97.8553,33253.0
2021-05-26 12:25:00,114.37,114.44,114.36,114.41,23090.0,97.8467,97.9066,97.8381,97.8809,23090.0
2021-05-26 12:30:00,114.4,114.44,114.37,114.43,27553.0,97.8724,97.9066,97.8467,97.898,27553.0
2021-05-26 12:35:00,114.44,114.52,114.44,114.46,38867.0,97.9066,97.975,97.9066,97.9237,38867.0
2021-05-26 12:40:00,114.46,114.57,114.44,114.53,28807.0,97.9237,98.0178,97.9066,97.9836,28807.0
2021-05-26 12:45:00,114.53,114.72,114.53,114.67,18453.0,97.9836,98.1461,97.9836,98.1034,18453.0
2021-05-26 12:50:00,114.67,114.67,114.54,114.54,29938.0,98.1034,98.1034,97.9921,97.9921,29938.0
2021-05-26 12:55:00,114.54,114.59,114.5,114.52,33670.0,97.9921,98.0349,97.9579,97.975,33670.0
2021-05-26 13:00:00,114.52,114.53,114.48,114.51,26795.0,97.975,97.9836,97.9408,97.9665,26795.0
2021-05-26 13:05:00,114.52,114.6,114.5,114.51,30817.0,97.975,98.0435,97.9579,97.9665,30817.0
2021-05-26 13:10:00,114.51,114.52,114.4,114.41,22924.0,97.9665,97.975,97.8724,97.8809,22924.0
2021-05-26 13:15:00,114.4,114.41,114.36,114.37,19387.0,97.8724,97.8809,97.8381,97.8467,19387.0
2021-05-26 13:20:00,114.37,114.51,114.36,114.4,36235.0,97.8467,97.9665,97.8381,97.8724,36235.0
2021-05-26 13:25:00,114.4,114.44,114.39,114.41,15913.0,97.8724,97.9066,97.8638,97.8809,15913.0
2021-05-26 13:30:00,114.41,114.5,114.39,114.45,26296.0,97.8809,97.9579,97.8638,97.9151,26296.0
2021-05-26 13:35:00,114.46,114.63,114.44,114.62,40179.0,97.9237,98.0691,97.9066,98.0606,40179.0
2021-05-26 13:40:00,114.63,114.65,114.44,114.45,29221.0,98.0691,98.0862,97.9066,97.9151,29221.0
2021-05-26 13:45:00,114.46,114.49,114.42,114.43,24799.0,97.9237,97.9494,97.8895,97.898,24799.0
2021-05-26 13:50:00,114.43,114.48,114.4,114.42,29572.0,97.898,97.9408,97.8724,97.8895,29572.0
2021-05-26 13:55:00,114.43,114.5,114.42,114.44,22854.0,97.898,97.9579,97.8895,97.9066,22854.0
2021-05-26 14:00:00,114.43,114.44,114.33,114.34,22477.0,97.898,97.9066,97.8125,97.821,22477.0
2021-05-26 14:05:00,114.35,114.38,114.32,114.37,24030.0,97.8296,97.8553,97.8039,97.8467,24030.0
2021-05-26 14:10:00,114.38,114.41,114.36,114.37,23436.0,97.8553,97.8809,97.8381,97.8467,23436.0
2021-05-26 14:15:00,114.37,114.4,114.34,114.39,26884.0,97.8467,97.8724,97.821,97.8638,26884.0
2021-05-26 14:20:00,114.39,114.41,114.33,114.33,25373.0,97.8638,97.8809,97.8125,97.8125,25373.0
2021-05-26 14:25:00,114.34,114.41,114.33,114.37,20554.0,97.821,97.8809,97.8125,97.8467,20554.0
2021-05-26 14:30:00,114.38,114.4,114.25,114.28,24751.0,97.8553,97.8724,97.744,97.7697,24751.0
2021-05-26 14:35:00,114.29,114.4,114.29,114.38,35340.0,97.7783,97.8724,97.7783,97.8553,35340.0
2021-05-26 14:40:00,114.38,114.46,114.33,114.34,55683.0,97.8553,97.9237,97.8125,97.821,55683.0
2021-05-26 14:45:00,114.35,114.43,114.33,114.4,31759.0,97.8296,97.898,97.8125,97.8724,31759.0
2021-05-26 14:50:00,114.42,114.42,114.32,114.33,33745.0,97.8895,97.8895,97.8039,97.8125,33745.0
2021-05-26 14:55:00,114.33,114.33,114.22,114.23,25481.0,97.8125,97.8125,97.7184,97.7269,25481.0
2021-05-26 15:00:00,114.22,114.36,114.2,114.35,37617.0,97.7184,97.8381,97.7013,97.8296,37617.0
2021-05-26 15:05:00,114.34,114.4,114.29,114.3,35091.0,97.821,97.8724,97.7783,97.7868,35091.0
2021-05-26 15:10:00,114.3,114.43,114.24,114.4,34408.0,97.7868,97.898,97.7355,97.8724,34408.0
2021-05-26 15:15:00,114.4,114.43,114.35,114.43,28055.0,97.8724,97.898,97.8296,97.898,28055.0
2021-05-26 15:20:00,114.43,114.43,114.33,114.37,30818.0,97.898,97.898,97.8125,97.8467,30818.0
2021-05-26 15:25:00,114.37,114.44,114.33,114.42,49025.0,97.8467,97.9066,97.8125,97.8895,49025.0
2021-05-26 15:30:00,114.41,114.52,114.4,114.49,51706.0,97.8809,97.975,97.8724,97.9494,51706.0
2021-05-26 15:35:00,114.48,114.49,114.36,114.37,70045.0,97.9408,97.9494,97.8381,97.8467,70045.0
2021-05-26 15:40:00,114.38,114.6,114.38,114.53,74067.0,97.8553,98.0435,97.8553,97.9836,74067.0
2021-05-26 15:45:00,114.53,114.62,114.5,114.62,84852.0,97.9836,98.0606,97.9579,98.0606,84852.0
2021-05-26 15:50:00,114.62,114.68,114.51,114.63,144265.0,98.0606,98.1119,97.9665,98.0691,144265.0
2021-05-26 15:55:00,114.62,114.74,114.54,114.7,365181.0,98.0606,98.1632,97.9921,98.129,365181.0
2021-05-27 09:30:00,115.12,115.2,114.32,114.39,179622.0,98.4883,98.5568,97.8039,97.8638,179622.0
2021-05-27 09:35:00,114.42,114.61,114.3,114.31,69898.0,97.8895,98.052,97.7868,97.7954,69898.0
2021-05-27 09:40:00,114.38,114.74,114.23,114.29,105144.0,97.8553,98.1632,97.7269,97.7783,105144.0
2021-05-27 09:45:00,114.3,114.36,114.08,114.32,89785.0,97.7868,97.8381,97.5986,97.8039,89785.0
2021-05-27 09:50:00,114.31,114.44,114.0,114.14,68182.0,97.7954,97.9066,97.5302,97.6499,68182.0
2021-05-27 09:55:00,114.14,114.34,114.08,114.32,82511.0,97.6499,97.821,97.5986,97.8039,82511.0
2021-05-27 10:00:00,114.38,114.44,114.22,114.31,59202.0,97.8553,97.9066,97.7184,97.7954,59202.0
2021-05-27 10:05:00,114.31,114.38,114.11,114.15,43350.0,97.7954,97.8553,97.6243,97.6585,43350.0
2021-05-27 10:10:00,114.16,114.29,114.13,114.2,40392.0,97.667,97.7783,97.6414,97.7013,40392.0
2021-05-27 10:15:00,114.19,114.28,114.07,114.08,43706.0,97.6927,97.7697,97.59,97.5986,43706.0
2021-05-27 10:20:00,114.08,114.08,113.83,113.84,79000.0,97.5986,97.5986,97.3847,97.3933,79000.0
2021-05-27 10:25:00,113.86,114.07,113.81,113.85,83855.0,97.4104,97.59,97.3676,97.4018,83855.0
2021-05-27 10:30:00,113.86,113.9,113.79,113.81,48340.0,97.4104,97.4446,97.3505,97.3676,48340.0
2021-05-27 10:35:00,113.81,113.89,113.77,113.82,52464.0,97.3676,97.436,97.3334,97.3762,52464.0
2021-05-27 10:40:00,113.81,114.01,113.8,113.93,46578.0,97.3676,97.5387,97.359,97.4703,46578.0
2021-05-27 10:45:00,113.93,114.11,113.92,114.06,57105.0,97.4703,97.6243,97.4617,97.5815,57105.0
2021-05-27 10:50:00,114.07,114.16,113.91,114.11,35164.0,97.59,97.667,97.4532,97.6243,35164.0
2021-05-27 10:55:00,114.11,114.18,114.04,114.06,27630.0,97.6243,97.6841,97.5644,97.5815,27630.0
2021-05-27 11:00:00,114.07,114.15,113.99,114.05,55923.0,97.59,97.6585,97.5216,97.5729,55923.0
2021-05-27 11:05:00,114.04,114.1,113.81,113.83,79084.0,97.5644,97.6157,97.3676,97.3847,79084.0
2021-05-27 11:10:00,113.83,113.88,113.74,113.84,73234.0,97.3847,97.4275,97.3077,97.3933,73234.0
2021-05-27 11:15:00,113.86,113.99,113.78,113.86,62230.0,97.4104,97.5216,97.3419,97.4104,62230.0
2021-05-27 11:20:00,113.85,113.86,113.7,113.72,32796.0,97.4018,97.4104,97.2735,97.2906,32796.0
2021-05-27 11:25:00,113.73,113.74,113.61,113.61,39420.0,97.2992,97.3077,97.1965,97.1965,39420.0
2021-05-27 11:30:00,113.6,113.73,113.48,113.71,71369.0,97.1879,97.2992,97.0853,97.282,71369.0
2021-05-27 11:35:00,113.7,113.82,113.69,113.74,55407.0,97.2735,97.3762,97.2649,97.3077,55407.0
2021-05-27 11:40:00,113.73,113.83,113.66,113.7,45726.0,97.2992,97.3847,97.2393,97.2735,45726.0
2021-05-27 11:45:00,113.69,113.71,113.63,113.7,51921.0,97.2649,97.282,97.2136,97.2735,51921.0
2021-05-27 11:50:00,113.7,113.71,113.58,113.69,30693.0,97.2735,97.282,97.1708,97.2649,30693.0
2021-05-27 11:55:00,113.69,113.74,113.61,113.72,41651.0,97.2649,97.3077,97.1965,97.2906,41651.0
2021-05-27 12:00:00,113.73,113.76,113.65,113.65,44218.0,97.2992,97.3248,97.2307,97.2307,44218.0
2021-05-27 12:05:00,113.66,113.71,113.64,113.68,36903.0,97.2393,97.282,97.2222,97.2564,36903.0
2021-05-27 12:10:00,113.67,113.68,113.61,113.66,33104.0,97.2478,97.2564,97.1965,97.2393,33104.0
2021-05-27 12:15:00,113.65,113.74,113.65,113.66,51293.0,97.2307,97.3077,97.2307,97.2393,51293.0
2021-05-27 12:20:00,113.67,113.69,113.55,113.57,41260.0,97.2478,97.2649,97.1452,97.1623,41260.0
2021-05-27 12:25:00,113.58,113.59,113.5,113.51,34134.0,97.1708,97.1794,97.1024,97.1109,34134.0
2021-05-27 12:30:00,113.51,113.54,113.43,113.51,64516.0,97.1109,97.1366,97.0425,97.1109,64516.0
2021-05-27 12:35:00,113.52,113.54,113.41,113.45,51089.0,97.1195,97.1366,97.0254,97.0596,51089.0
2021-05-27 12:40:00,113.44,113.48,113.39,113.44,44261.0,97.0511,97.0853,97.0083,97.0511,44261.0
2021-05-27 12:45:00,113.44,113.44,113.33,113.33,63944.0,97.0511,97.0511,96.9569,96.9569,63944.0
2021-05-27 12:50:00,113.35,113.37,113.24,113.26,69848.0,96.9741,96.9912,96.88,96.8971,69848.0
2021-05-27 12:55:00,113.26,113.43,113.24,113.32,59448.0,96.8971,97.0425,96.88,96.9484,59448.0
2021-05-27 13:00:00,113.32,113.41,113.3,113.34,48476.0,96.9484,97.0254,96.9313,96.9655,48476.0
2021-05-27 13:05:00,113.35,113.42,113.32,113.41,49275.0,96.9741,97.0339,96.9484,97.0254,49275.0
2021-05-27 13:10:00,113.4,113.54,113.34,113.42,50824.0,97.0168,97.1366,96.9655,97.0339,50824.0
2021-05-27 13:15:00,113.37,113.45,113.32,113.38,50104.0,96.9912,97.0596,96.9484,96.9997,50104.0
2021-05-27 13:20:00,113.38,113.51,113.37,113.48,70728.0,96.9997,97.1109,96.9912,97.0853,70728.0
2021-05-27 13:25:00,113.47,113.49,113.42,113.48,42400.0,97.0767,97.0938,97.0339,97.0853,42400.0
2021-05-27 13:30:00,113.48,113.53,113.34,113.34,35975.0,97.0853,97.1281,96.9655,96.9655,35975.0
2021-05-27 13:35:00,113.35,113.39,113.28,113.3,50987.0,96.9741,97.0083,96.9142,96.9313,50987.0
2021-05-27 13:40:00,113.29,113.36,113.27,113.33,47521.0,96.9227,96.9826,96.9056,96.9569,47521.0
2021-05-27 13:45:00,113.32,113.32,113.21,113.26,43874.0,96.9484,96.9484,96.8543,96.8971,43874.0
2021-05-27 13:50:00,113.24,113.33,113.24,113.29,35842.0,96.88,96.9569,96.88,96.9227,35842.0
2021-05-27 13:55:00,113.29,113.39,113.26,113.3,50957.0,96.9227,97.0083,96.8971,96.9313,50957.0
2021-05-27 14:00:00,113.3,113.3,113.21,113.25,58561.0,96.9313,96.9313,96.8543,96.8885,58561.0
2021-05-27 14:05:00,113.24,113.25,113.16,113.2,45547.0,96.88,96.8885,96.8115,96.8457,45547.0
2021-05-27 14:10:00,113.2,113.25,113.17,113.21,45827.0,96.8457,96.8885,96.8201,96.8543,45827.0
2021-05-27 14:15:00,113.2,113.25,113.16,113.18,65571.0,96.8457,96.8885,96.8115,96.8286,65571.0
2021-05-27 14:20:00,113.17,113.22,113.15,113.21,40955.0,96.8201,96.8628,96.803,96.8543,40955.0
2021-05-27 14:25:00,113.21,113.29,113.13,113.29,56227.0,96.8543,96.9227,96.7858,96.9227,56227.0
2021-05-27 14:30:00,113.27,113.36,113.21,113.21,41805.0,96.9056,96.9826,96.8543,96.8543,41805.0
2021-05-27 14:35:00,113.22,113.28,113.21,113.24,42508.0,96.8628,96.9142,96.8543,96.88,42508.0
2021-05-27 14:40:00,113.23,113.3,113.16,113.28,63242.0,96.8714,96.9313,96.8115,96.9142,63242.0
2021-05-27 14:45:00,113.27,113.38,113.26,113.34,69713.0,96.9056,96.9997,96.8971,96.9655,69713.0
2021-05-27 14:50:00,113.34,113.35,113.25,113.3,66953.0,96.9655,96.9741,96.8885,96.9313,66953.0
2021-05-27 14:55:00,113.29,113.29,113.2,113.27,71791.0,96.9227,96.9227,96.8457,96.9056,71791.0
2021-05-27 15:00:00,113.27,113.33,113.21,113.23,68281.0,96.9056,96.9569,96.8543,96.8714,68281.0
2021-05-27 15:05:00,113.23,113.24,113.13,113.15,74136.0,96.8714,96.88,96.7858,96.803,74136.0
2021-05-27 15:10:00,113.15,113.26,113.1,113.22,68552.0,96.803,96.8971,96.7602,96.8628,68552.0
2021-05-27 15:15:00,113.22,113.26,113.13,113.25,83846.0,96.8628,96.8971,96.7858,96.8885,83846.0
2021-05-27 15:20:00,113.24,113.24,113.12,113.12,68108.0,96.88,96.88,96.7773,96.7773,68108.0
2021-05-27 15:25:00,113.13,113.16,113.06,113.09,120185.0,96.7858,96.8115,96.726,96.7516,120185.0
2021-05-27 15:30:00,113.1,113.11,112.97,113.04,172924.0,96.7602,96.7687,96.649,96.7088,172924.0
2021-05-27 15:35:00,113.05,113.05,112.86,112.92,188304.0,96.7174,96.7174,96.5549,96.6062,188304.0
2021-05-27 15:40:00,112.92,112.94,112.78,112.86,230665.0,96.6062,96.6233,96.4864,96.5549,230665.0
2021-05-27 15:45:00,112.87,112.95,112.81,112.9,248891.0,96.5634,96.6318,96.5121,96.5891,248891.0
2021-05-27 15:50:00,112.9,113.04,112.72,112.83,442559.0,96.5891,96.7088,96.4351,96.5292,442559.0
2021-05-27 15:55:00,112.82,112.82,112.03,112.31,1664106.0,96.5206,96.5206,95.8448,96.0843,1664106.0
2021-05-28 09:30:00,113.33,114.03,113.33,113.98,251390.0,96.9569,97.5558,96.9569,97.513,251390.0
2021-05-28 09:35:00,113.97,114.48,113.79,114.31,222628.0,97.5045,97.9408,97.3505,97.7954,222628.0
2021-05-28 09:40:00,114.31,114.33,113.65,113.71,91991.0,97.7954,97.8125,97.2307,97.282,91991.0
2021-05-28 09:45:00,113.73,114.14,113.72,113.79,79868.0,97.2992,97.6499,97.2906,97.3505,79868.0
2021-05-28 09:50:00,113.79,114.06,113.72,114.03,58702.0,97.3505,97.5815,97.2906,97.5558,58702.0
2021-05-28 09:55:00,114.03,114.06,113.69,113.71,60652.0,97.5558,97.5815,97.2649,97.282,60652.0
2021-05-28 10:00:00,113.73,113.98,113.66,113.98,60814.0,97.2992,97.513,97.2393,97.513,60814.0
2021-05-28 10:05:00,113.97,114.17,113.9,114.02,102061.0,97.5045,97.6756,97.4446,97.5473,102061.0
2021-05-28 10:10:00,114.02,114.08,113.85,114.05,66989.0,97.5473,97.5986,97.4018,97.5729,66989.0
2021-05-28 10:15:00,114.07,114.12,113.99,114.06,97151.0,97.59,97.6328,97.5216,97.5815,97151.0
2021-05-28 10:20:00,114.07,114.1,113.98,114.04,42110.0,97.59,97.6157,97.513,97.5644,42110.0
2021-05-28 10:25:00,114.05,114.05,113.85,113.96,70879.0,97.5729,97.5729,97.4018,97.4959,70879.0
2021-05-28 10:30:00,113.96,113.99,113.79,113.81,31428.0,97.4959,97.5216,97.3505,97.3676,31428.0
2021-05-28 10:35:00,113.81,113.82,113.49,113.59,53013.0,97.3676,97.3762,97.0938,97.1794,53013.0
2021-05-28 10:40:00,113.61,113.74,113.54,113.72,40859.0,97.1965,97.3077,97.1366,97.2906,40859.0
2021-05-28 10:45:00,113.72,113.73,113.52,113.65,43730.0,97.2906,97.2992,97.1195,97.2307,43730.0
2021-05-28 10:50:00,113.66,113.73,113.62,113.65,38525.0,97.2393,97.2992,97.2051,97.2307,38525.0
2021-05-28 10:55:00,113.64,113.67,113.55,113.62,32015.0,97.2222,97.2478,97.1452,97.2051,32015.0
2021-05-28 11:00:00,113.61,113.61,113.45,113.46,30133.0,97.1965,97.1965,97.0596,97.0682,30133.0
2021-05-28 11:05:00,113.45,113.49,113.35,113.39,28414.0,97.0596,97.0938,96.9741,97.0083,28414.0
2021-05-28 11:10:00,113.41,113.56,113.39,113.48,24109.0,97.0254,97.1537,97.0083,97.0853,24109.0
2021-05-28 11:15:00,113.48,113.57,113.39,113.52,57459.0,97.0853,97.1623,97.0083,97.1195,57459.0
2021-05-28 11:20:00,113.52,113.55,113.45,113.55,18684.0,97.1195,97.1452,97.0596,97.1452,18684.0
2021-05-28 11:25:00,113.58,113.65,113.54,113.64,42669.0,97.1708,97.2307,97.1366,97.2222,42669.0
2021-05-28 11:30:00,113.64,113.71,113.56,113.58,27460.0,97.2222,97.282,97.1537,97.1708,27460.0
2021-05-28 11:35:00,113.58,113.63,113.53,113.55,27565.0,97.1708,97.2136,97.1281,97.1452,27565.0
2021-05-28 11:40:00,113.54,113.59,113.41,113.46,35427.0,97.1366,97.1794,97.0254,97.0682,35427.0
2021-05-28 11:45:00,113.45,113.49,113.32,113.45,71402.0,97.0596,97.0938,96.9484,97.0596,71402.0
2021-05-28 11:50:00,113.45,113.49,113.35,113.37,35363.0,97.0596,97.0938,96.9741,96.9912,35363.0
2021-05-28 11:55:00,113.37,113.47,113.35,113.36,34214.0,96.9912,97.0767,96.9741,96.9826,34214.0
2021-05-28 12:00:00,113.38,113.39,113.31,113.33,27432.0,96.9997,97.0083,96.9398,96.9569,27432.0
2021-05-28 12:05:00,113.33,113.38,113.27,113.3,27020.0,96.9569,96.9997,96.9056,96.9313,27020.0
2021-05-28 12:10:00,113.3,113.35,113.27,113.32,28355.0,96.9313,96.9741,96.9056,96.9484,28355.0
2021-05-28 12:15:00,113.31,113.31,113.11,113.13,28212.0,96.9398,96.9398,96.7687,96.7858,28212.0
2021-05-28 12:20:00,113.17,113.22,113.16,113.17,14693.0,96.8201,96.8628,96.8115,96.8201,14693.0
2021-05-28 12:25:00,113.17,113.24,113.16,113.17,22650.0,96.8201,96.88,96.8115,96.8201,22650.0
2021-05-28 12:30:00,113.18,113.3,113.12,113.14,31257.0,96.8286,96.9313,96.7773,96.7944,31257.0
2021-05-28 12:35:00,113.14,113.25,113.14,113.19,60450.0,96.7944,96.8885,96.7944,96.8372,60450.0
2021-05-28 12:40:00,113.21,113.23,113.14,113.16,36373.0,96.8543,96.8714,96.7944,96.8115,36373.0
2021-05-28 12:45:00,113.16,113.16,113.03,113.06,27205.0,96.8115,96.8115,96.7003,96.726,27205.0
2021-05-28 12:50:00,113.06,113.15,113.06,113.13,20865.0,96.726,96.803,96.726,96.7858,20865.0
2021-05-28 12:55:00,113.13,113.17,113.06,113.17,22650.0,96.7858,96.8201,96.726,96.8201,22650.0
2021-05-28 13:00:00,113.19,113.21,113.14,113.14,17460.0,96.8372,96.8543,96.7944,96.7944,17460.0
2021-05-28 13:05:00,113.14,113.18,113.04,113.05,29624.0,96.7944,96.8286,96.7088,96.7174,29624.0
2021-05-28 13:10:00,113.05,113.11,113.05,113.06,22578.0,96.7174,96.7687,96.7174,96.726,22578.0
2021-05-28 13:15:00,113.07,113.13,112.95,113.01,38425.0,96.7345,96.7858,96.6318,96.6832,38425.0
2021-05-28 13:20:00,113.01,113.02,112.86,112.89,36661.0,96.6832,96.6917,96.5549,96.5805,36661.0
2021-05-28 13:25:00,112.88,113.04,112.87,113.04,33314.0,96.572,96.7088,96.5634,96.7088,33314.0
2021-05-28 13:30:00,113.03,113.07,112.97,113.06,23360.0,96.7003,96.7345,96.649,96.726,23360.0
2021-05-28 13:35:00,113.07,113.16,113.04,113.06,31745.0,96.7345,96.8115,96.7088,96.726,31745.0
2021-05-28 13:40:00,113.05,113.15,113.0,113.01,37077.0,96.7174,96.803,96.6746,96.6832,37077.0
2021-05-28 13:45:00,113.0,113.02,112.9,112.91,33839.0,96.6746,96.6917,96.5891,96.5976,33839.0
2021-05-28 13:50:00,112.91,113.01,112.88,112.93,25961.0,96.5976,96.6832,96.572,96.6147,25961.0
2021-05-28 13:55:00,112.92,112.95,112.87,112.91,23889.0,96.6062,96.6318,96.5634,96.5976,23889.0
2021-05-28 14:00:00,112.92,112.95,112.87,112.91,36459.0,96.6062,96.6318,96.5634,96.5976,36459.0
2021-05-28 14:05:00,112.89,113.01,112.88,112.93,23967.0,96.5805,96.6832,96.572,96.6147,23967.0
2021-05-28 14:10:00,112.93,113.0,112.89,112.96,23400.0,96.6147,96.6746,96.5805,96.6404,23400.0
2021-05-28 14:15:00,112.94,113.03,112.93,113.01,35255.0,96.6233,96.7003,96.6147,96.6832,35255.0
2021-05-28 14:20:00,113.0,113.08,112.97,112.97,26608.0,96.6746,96.7431,96.649,96.649,26608.0
2021-05-28 14:25:00,112.97,113.05,112.96,112.96,23895.0,96.649,96.7174,96.6404,96.6404,23895.0
2021-05-28 14:30:00,112.98,113.09,112.96,113.07,23576.0,96.6575,96.7516,96.6404,96.7345,23576.0
2021-05-28 14:35:00,113.07,113.08,113.02,113.06,21572.0,96.7345,96.7431,96.6917,96.726,21572.0
2021-05-28 14:40:00,113.07,113.07,112.99,113.02,24341.0,96.7345,96.7345,96.6661,96.6917,24341.0
2021-05-28 14:45:00,113.02,113.15,113.01,113.15,32224.0,96.6917,96.803,96.6832,96.803,32224.0
2021-05-28 14:50:00,113.16,113.16,113.04,113.08,22993.0,96.8115,96.8115,96.7088,96.7431,22993.0
2021-05-28 14:55:00,113.08,113.13,113.03,113.05,24026.0,96.7431,96.7858,96.7003,96.7174,24026.0
2021-05-28 15:00:00,113.04,113.1,113.01,113.06,37809.0,96.7088,96.7602,96.6832,96.726,37809.0
2021-05-28 15:05:00,113.07,113.13,113.06,113.1,16736.0,96.7345,96.7858,96.726,96.7602,16736.0
2021-05-28 15:10:00,113.09,113.1,113.01,113.06,27070.0,96.7516,96.7602,96.6832,96.726,27070.0
2021-05-28 15:15:00,113.07,113.18,113.06,113.16,40486.0,96.7345,96.8286,96.726,96.8115,40486.0
2021-05-28 15:20:00,113.15,113.16,113.09,113.16,22741.0,96.803,96.8115,96.7516,96.8115,22741.0
2021-05-28 15:25:00,113.15,113.16,113.11,113.12,24181.0,96.803,96.8115,96.7687,96.7773,24181.0
2021-05-28 15:30:00,113.13,113.19,113.08,113.11,52091.0,96.7858,96.8372,96.7431,96.7687,52091.0
2021-05-28 15:35:00,113.11,113.13,113.05,113.05,42062.0,96.7687,96.7858,96.7174,96.7174,42062.0
2021-05-28 15:40:00,113.04,113.23,113.03,113.15,82946.0,96.7088,96.8714,96.7003,96.803,82946.0
2021-05-28 15:45:00,113.16,113.28,113.12,113.24,77322.0,96.8115,96.9142,96.7773,96.88,77322.0
2021-05-28 15:50:00,113.25,113.37,113.24,113.32,130034.0,96.8885,96.9912,96.88,96.9484,130034.0
2021-05-28 15:55:00,113.31,113.44,113.14,113.22,423933.0,96.9398,97.0511,96.7944,96.8628,423933.0
2021-06-01 09:30:00,113.7,113.99,113.46,113.57,228683.0,97.2735,97.5216,97.0682,97.1623,228683.0
2021-06-01 09:35:00,113.49,113.54,113.07,113.1,88248.0,97.0938,97.1366,96.7345,96.7602,88248.0
2021-06-01 09:40:00,113.12,113.13,112.6,112.7,96632.0,96.7773,96.7858,96.3324,96.418,96632.0
2021-06-01 09:45:00,112.72,112.72,112.44,112.46,102048.0,96.4351,96.4351,96.1955,96.2126,102048.0
2021-06-01 09:50:00,112.45,113.04,112.43,113.04,77530.0,96.2041,96.7088,96.187,96.7088,77530.0
2021-06-01 09:55:00,113.03,113.06,112.84,112.87,66476.0,96.7003,96.726,96.5377,96.5634,66476.0
2021-06-01 10:00:00,112.86,112.97,112.74,112.82,66002.0,96.5549,96.649,96.4522,96.5206,66002.0
2021-06-01 10:05:00,112.83,113.08,112.82,112.98,65422.0,96.5292,96.7431,96.5206,96.6575,65422.0
2021-06-01 10:10:00,112.97,112.99,112.85,112.97,47187.0,96.649,96.6661,96.5463,96.649,47187.0
2021-06-01 10:15:00,112.97,113.13,112.84,113.12,99213.0,96.649,96.7858,96.5377,96.7773,99213.0
2021-06-01 10:20:00,113.11,113.2,113.04,113.13,80438.0,96.7687,96.8457,96.7088,96.7858,80438.0
2021-06-01 10:25:00,113.13,113.25,113.09,113.13,36457.0,96.7858,96.8885,96.7516,96.7858,36457.0
2021-06-01 10:30:00,113.11,113.16,113.1,113.13,41279.0,96.7687,96.8115,96.7602,96.7858,41279.0
2021-06-01 10:35:00,113.13,113.24,112.95,112.97,113065.0,96.7858,96.88,96.6318,96.649,113065.0
2021-06-01 10:40:00,112.95,113.12,112.93,113.1,30350.0,96.6318,96.7773,96.6147,96.7602,30350.0
2021-06-01 10:45:00,113.11,113.21,112.97,112.99,38807.0,96.7687,96.8543,96.649,96.6661,38807.0
2021-06-01 10:50:00,112.99,113.0,112.73,112.75,71954.0,96.6661,96.6746,96.4436,96.4607,71954.0
2021-06-01 10:55:00,112.72,112.81,112.58,112.58,56396.0,96.4351,96.5121,96.3153,96.3153,56396.0
2021-06-01 11:00:00,112.57,112.63,112.54,112.6,35940.0,96.3067,96.3581,96.2811,96.3324,35940.0
2021-06-01 11:05:00,112.6,112.6,112.44,112.48,69295.0,96.3324,96.3324,96.1955,96.2298,69295.0
2021-06-01 11:10:00,112.49,112.75,112.49,112.75,36400.0,96.2383,96.4607,96.2383,96.4607,36400.0
2021-06-01 11:15:00,112.75,112.85,112.73,112.81,70314.0,96.4607,96.5463,96.4436,96.5121,70314.0
2021-06-01 11:20:00,112.81,113.01,112.8,112.94,63262.0,96.5121,96.6832,96.5035,96.6233,63262.0
2021-06-01 11:25:00,112.94,112.94,112.72,112.74,27240.0,96.6233,96.6233,96.4351,96.4522,27240.0
2021-06-01 11:30:00,112.76,112.76,112.62,112.65,26217.0,96.4693,96.4693,96.3495,96.3752,26217.0
2021-06-01 11:35:00,112.66,112.73,112.64,112.73,26860.0,96.3837,96.4436,96.3666,96.4436,26860.0
2021-06-01 11:40:00,112.73,112.82,112.69,112.71,22246.0,96.4436,96.5206,96.4094,96.4265,22246.0
2021-06-01 11:45:00,112.72,112.83,112.69,112.74,34182.0,96.4351,96.5292,96.4094,96.4522,34182.0
2021-06-01 11:50:00,112.73,112.73,112.62,112.64,26714.0,96.4436,96.4436,96.3495,96.3666,26714.0
2021-06-01 11:55:00,112.63,112.64,112.53,112.54,24701.0,96.3581,96.3666,96.2725,96.2811,24701.0
2021-06-01 12:00:00,112.54,112.64,112.54,112.63,20508.0,96.2811,96.3666,96.2811,96.3581,20508.0
2021-06-01 12:05:00,112.62,112.67,112.58,112.61,32692.0,96.3495,96.3923,96.3153,96.341,32692.0
2021-06-01 12:10:00,112.62,112.63,112.52,112.52,18734.0,96.3495,96.3581,96.264,96.264,18734.0
2021-06-01 12:15:00,112.53,112.55,112.4,112.42,20936.0,96.2725,96.2896,96.1613,96.1784,20936.0
2021-06-01 12:20:00,112.42,112.42,112.35,112.39,22544.0,96.1784,96.1784,96.1185,96.1528,22544.0
2021-06-01 12:25:00,112.38,112.46,112.35,112.4,17811.0,96.1442,96.2126,96.1185,96.1613,17811.0
2021-06-01 12:30:00,112.39,112.41,112.32,112.35,24606.0,96.1528,96.1699,96.0929,96.1185,24606.0
2021-06-01 12:35:00,112.36,112.41,112.31,112.31,22083.0,96.1271,96.1699,96.0843,96.0843,22083.0
2021-06-01 12:40:00,112.32,112.48,112.31,112.47,28615.0,96.0929,96.2298,96.0843,96.2212,28615.0
2021-06-01 12:45:00,112.48,112.48,112.39,112.43,25086.0,96.2298,96.2298,96.1528,96.187,25086.0
2021-06-01 12:50:00,112.42,112.44,112.33,112.36,22976.0,96.1784,96.1955,96.1014,96.1271,22976.0
2021-06-01 12:55:00,112.35,112.38,112.31,112.34,23151.0,96.1185,96.1442,96.0843,96.11,23151.0
2021-06-01 13:00:00,112.35,112.42,112.31,112.32,22386.0,96.1185,96.1784,96.0843,96.0929,22386.0
2021-06-01 13:05:00,112.31,112.38,112.22,112.37,45809.0,96.0843,96.1442,96.0073,96.1356,45809.0
2021-06-01 13:10:00,112.38,112.42,112.34,112.35,13869.0,96.1442,96.1784,96.11,96.1185,13869.0
2021-06-01 13:15:00,112.36,112.37,112.26,112.32,86858.0,96.1271,96.1356,96.0415,96.0929,86858.0
2021-06-01 13:20:00,112.32,112.32,112.26,112.28,28594.0,96.0929,96.0929,96.0415,96.0586,28594.0
2021-06-01 13:25:00,112.29,112.33,112.24,112.29,28481.0,96.0672,96.1014,96.0244,96.0672,28481.0
2021-06-01 13:30:00,112.28,112.32,112.25,112.3,23221.0,96.0586,96.0929,96.033,96.0758,23221.0
2021-06-01 13:35:00,112.3,112.32,112.25,112.3,17307.0,96.0758,96.0929,96.033,96.0758,17307.0
2021-06-01 13:40:00,112.3,112.32,112.25,112.3,27434.0,96.0758,96.0929,96.033,96.0758,27434.0
2021-06-01 13:45:00,112.3,112.42,112.29,112.42,37878.0,96.0758,96.1784,96.0672,96.1784,37878.0
2021-06-01 13:50:00,112.42,112.45,112.39,112.4,16323.0,96.1784,96.2041,96.1528,96.1613,16323.0
2021-06-01 13:55:00,112.4,112.45,112.39,112.42,19218.0,96.1613,96.2041,96.1528,96.1784,19218.0
2021-06-01 14:00:00,112.4,112.53,112.38,112.53,25105.0,96.1613,96.2725,96.1442,96.2725,25105.0
2021-06-01 14:05:00,112.53,112.57,112.45,112.45,18934.0,96.2725,96.3067,96.2041,96.2041,18934.0
2021-06-01 14:10:00,112.45,112.49,112.38,112.45,42141.0,96.2041,96.2383,96.1442,96.2041,42141.0
2021-06-01 14:15:00,112.46,112.57,112.43,112.54,38898.0,96.2126,96.3067,96.187,96.2811,38898.0
2021-06-01 14:20:00,112.53,112.54,112.41,112.47,27121.0,96.2725,96.2811,96.1699,96.2212,27121.0
2021-06-01 14:25:00,112.47,112.48,112.4,112.43,15605.0,96.2212,96.2298,96.1613,96.187,15605.0
2021-06-01 14:30:00,112.43,112.51,112.42,112.45,23130.0,96.187,96.2554,96.1784,96.2041,23130.0
2021-06-01 14:35:00,112.45,112.48,112.43,112.46,26272.0,96.2041,96.2298,96.187,96.2126,26272.0
2021-06-01 14:40:00,112.46,112.51,112.45,112.46,22756.0,96.2126,96.2554,96.2041,96.2126,22756.0
2021-06-01 14:45:00,112.45,112.49,112.42,112.44,28156.0,96.2041,96.2383,96.1784,96.1955,28156.0
2021-06-01 14:50:00,112.43,112.47,112.33,112.34,38271.0,96.187,96.2212,96.1014,96.11,38271.0
2021-06-01 14:55:00,112.35,112.41,112.32,112.4,19920.0,96.1185,96.1699,96.0929,96.1613,19920.0
2021-06-01 15:00:00,112.41,112.46,112.39,112.45,31475.0,96.1699,96.2126,96.1528,96.2041,31475.0
2021-06-01 15:05:00,112.45,112.45,112.36,112.44,30814.0,96.2041,96.2041,96.1271,96.1955,30814.0
2021-06-01 15:10:00,112.44,112.44,112.38,112.4,25269.0,96.1955,96.1955,96.1442,96.1613,25269.0
2021-06-01 15:15:00,112.4,112.41,112.36,112.38,25363.0,96.1613,96.1699,96.1271,96.1442,25363.0
2021-06-01 15:20:00,112.39,112.46,112.39,112.4,37174.0,96.1528,96.2126,96.1528,96.1613,37174.0
2021-06-01 15:25:00,112.4,112.4,112.28,112.28,35139.0,96.1613,96.1613,96.0586,96.0586,35139.0
2021-06-01 15:30:00,112.29,112.29,112.13,112.14,68526.0,96.0672,96.0672,95.9303,95.9389,68526.0
2021-06-01 15:35:00,112.15,112.16,112.05,112.07,52974.0,95.9474,95.956,95.8619,95.879,52974.0
2021-06-01 15:40:00,112.06,112.17,112.04,112.17,60995.0,95.8704,95.9645,95.8533,95.9645,60995.0
2021-06-01 15:45:00,112.17,112.31,112.16,112.3,79886.0,95.9645,96.0843,95.956,96.0758,79886.0
2021-06-01 15:50:00,112.29,112.29,112.14,112.26,97957.0,96.0672,96.0672,95.9389,96.0415,97957.0
2021-06-01 15:55:00,112.25,112.27,112.11,112.21,180833.0,96.033,96.0501,95.9132,95.9988,180833.0
2021-06-02 09:30:00,112.41,112.5,111.83,112.38,189174.0,96.1699,96.2469,95.6737,96.1442,189174.0
2021-06-02 09:35:00,112.35,112.42,112.19,112.34,51582.0,96.1185,96.1784,95.9816,96.11,51582.0
2021-06-02 09:40:00,112.32,112.42,111.72,111.82,223087.0,96.0929,96.1784,95.5795,95.6651,223087.0
2021-06-02 09:45:00,111.82,112.35,111.62,112.25,126000.0,95.6651,96.1185,95.494,96.033,126000.0
2021-06-02 09:50:00,112.27,112.42,112.21,112.26,48493.0,96.0501,96.1784,95.9988,96.0415,48493.0
2021-06-02 09:55:00,112.28,112.65,112.24,112.65,72417.0,96.0586,96.3752,96.0244,96.3752,72417.0
2021-06-02 10:00:00,112.62,112.66,112.31,112.32,55160.0,96.3495,96.3837,96.0843,96.0929,55160.0
2021-06-02 10:05:00,112.3,112.34,112.09,112.3,32403.0,96.0758,96.11,95.8961,96.0758,32403.0
2021-06-02 10:10:00,112.34,112.37,112.25,112.25,34354.0,96.11,96.1356,96.033,96.033,34354.0
2021-06-02 10:15:00,112.26,112.37,112.23,112.27,33549.0,96.0415,96.1356,96.0159,96.0501,33549.0
2021-06-02 10:20:00,112.26,112.36,112.24,112.36,61313.0,96.0415,96.1271,96.0244,96.1271,61313.0
2021-06-02 10:25:00,112.36,112.38,112.17,112.25,39350.0,96.1271,96.1442,95.9645,96.033,39350.0
2021-06-02 10:30:00,112.25,112.29,112.04,112.07,35572.0,96.033,96.0672,95.8533,95.879,35572.0
2021-06-02 10:35:00,112.07,112.13,111.96,111.97,31410.0,95.879,95.9303,95.7849,95.7934,31410.0
2021-06-02 10:40:00,111.95,112.03,111.9,111.99,39365.0,95.7763,95.8448,95.7335,95.8105,39365.0
2021-06-02 10:45:00,111.98,112.02,111.84,111.94,41370.0,95.802,95.8362,95.6822,95.7678,41370.0
2021-06-02 10:50:00,111.93,112.09,111.92,112.0,34704.0,95.7592,95.8961,95.7507,95.8191,34704.0
2021-06-02 10:55:00,111.98,112.04,111.94,112.0,23381.0,95.802,95.8533,95.7678,95.8191,23381.0
2021-06-02 11:00:00,112.0,112.11,111.97,112.06,25698.0,95.8191,95.9132,95.7934,95.8704,25698.0
2021-06-02 11:05:00,112.07,112.17,112.04,112.16,30093.0,95.879,95.9645,95.8533,95.956,30093.0
2021-06-02 11:10:00,112.15,112.27,112.15,112.25,34357.0,95.9474,96.0501,95.9474,96.033,34357.0
2021-06-02 11:15:00,112.24,112.27,112.16,112.17,23810.0,96.0244,96.0501,95.956,95.9645,23810.0
2021-06-02 11:20:00,112.17,112.24,112.14,112.21,28048.0,95.9645,96.0244,95.9389,95.9988,28048.0
2021-06-02 11:25:00,112.2,112.21,112.13,112.16,22386.0,95.9902,95.9988,95.9303,95.956,22386.0
2021-06-02 11:30:00,112.16,112.2,112.02,112.02,21437.0,95.956,95.9902,95.8362,95.8362,21437.0
2021-06-02 11:35:00,112.03,112.04,111.9,111.91,25987.0,95.8448,95.8533,95.7335,95.7421,25987.0
2021-06-02 11:40:00,111.9,111.94,111.85,111.91,39920.0,95.7335,95.7678,95.6908,95.7421,39920.0
2021-06-02 11:45:00,111.91,111.97,111.86,111.87,26444.0,95.7421,95.7934,95.6993,95.7079,26444.0
2021-06-02 11:50:00,111.87,111.9,111.72,111.73,32907.0,95.7079,95.7335,95.5795,95.5881,32907.0
2021-06-02 11:55:00,111.72,111.73,111.63,111.63,40318.0,95.5795,95.5881,95.5026,95.5026,40318.0
2021-06-02 12:00:00,111.65,111.71,111.56,111.57,38009.0,95.5197,95.571,95.4427,95.4512,38009.0
2021-06-02 12:05:00,111.57,111.62,111.54,111.58,33848.0,95.4512,95.494,95.4256,95.4598,33848.0
2021-06-02 12:10:00,111.58,111.58,111.51,111.53,31577.0,95.4598,95.4598,95.3999,95.417,31577.0
2021-06-02 12:15:00,111.52,111.55,111.44,111.44,79002.0,95.4084,95.4341,95.34,95.34,79002.0
2021-06-02 12:20:00,111.44,111.59,111.41,111.55,63590.0,95.34,95.4683,95.3143,95.4341,63590.0
2021-06-02 12:25:00,111.55,111.71,111.54,111.7,26112.0,95.4341,95.571,95.4256,95.5624,26112.0
2021-06-02 12:30:00,111.69,111.69,111.49,111.52,26929.0,95.5539,95.5539,95.3828,95.4084,26929.0
2021-06-02 12:35:00,111.5,111.65,111.46,111.57,215683.0,95.3913,95.5197,95.3571,95.4512,215683.0
2021-06-02 12:40:00,111.58,111.75,111.56,111.69,71466.0,95.4598,95.6052,95.4427,95.5539,71466.0
2021-06-02 12:45:00,111.68,111.68,111.59,111.68,28209.0,95.5453,95.5453,95.4683,95.5453,28209.0
2021-06-02 12:50:00,111.67,111.69,111.6,111.6,20261.0,95.5368,95.5539,95.4769,95.4769,20261.0
2021-06-02 12:55:00,111.6,111.69,111.6,111.67,21577.0,95.4769,95.5539,95.4769,95.5368,21577.0
2021-06-02 13:00:00,111.68,111.7,111.45,111.45,31562.0,95.5453,95.5624,95.3486,95.3486,31562.0
2021-06-02 13:05:00,111.45,111.5,111.45,111.45,22185.0,95.3486,95.3913,95.3486,95.3486,22185.0
2021-06-02 13:10:00,111.45,111.45,111.34,111.37,38913.0,95.3486,95.3486,95.2544,95.2801,38913.0
2021-06-02 13:15:00,111.37,111.41,111.34,111.36,52570.0,95.2801,95.3143,95.2544,95.2716,52570.0
2021-06-02 13:20:00,111.36,111.4,111.27,111.38,47343.0,95.2716,95.3058,95.1946,95.2887,47343.0
2021-06-02 13:25:00,111.38,111.46,111.34,111.38,89430.0,95.2887,95.3571,95.2544,95.2887,89430.0
2021-06-02 13:30:00,111.38,111.47,111.23,111.33,122874.0,95.2887,95.3657,95.1603,95.2459,122874.0
2021-06-02 13:35:00,111.33,111.37,111.21,111.24,39045.0,95.2459,95.2801,95.1432,95.1689,39045.0
2021-06-02 13:40:00,111.24,111.3,111.15,111.21,39241.0,95.1689,95.2202,95.0919,95.1432,39241.0
2021-06-02 13:45:00,111.19,111.32,111.19,111.28,31794.0,95.1261,95.2373,95.1261,95.2031,31794.0
2021-06-02 13:50:00,111.28,111.39,111.26,111.39,43960.0,95.2031,95.2972,95.186,95.2972,43960.0
2021-06-02 13:55:00,111.39,111.43,111.35,111.39,19377.0,95.2972,95.3314,95.263,95.2972,19377.0
2021-06-02 14:00:00,111.38,111.45,111.35,111.42,31431.0,95.2887,95.3486,95.263,95.3229,31431.0
2021-06-02 14:05:00,111.41,111.44,111.32,111.35,45370.0,95.3143,95.34,95.2373,95.263,45370.0
2021-06-02 14:10:00,111.36,111.36,111.25,111.32,23363.0,95.2716,95.2716,95.1775,95.2373,23363.0
2021-06-02 14:15:00,111.33,111.4,111.31,111.33,24839.0,95.2459,95.3058,95.2288,95.2459,24839.0
2021-06-02 14:20:00,111.33,111.37,111.25,111.26,24476.0,95.2459,95.2801,95.1775,95.186,24476.0
2021-06-02 14:25:00,111.26,111.31,111.22,111.25,26347.0,95.186,95.2288,95.1518,95.1775,26347.0
2021-06-02 14:30:00,111.25,111.26,111.13,111.14,29826.0,95.1775,95.186,95.0748,95.0833,29826.0
2021-06-02 14:35:00,111.14,111.23,111.11,111.23,30072.0,95.0833,95.1603,95.0577,95.1603,30072.0
2021-06-02 14:40:00,111.22,111.31,111.21,111.27,29290.0,95.1518,95.2288,95.1432,95.1946,29290.0
2021-06-02 14:45:00,111.27,111.27,111.13,111.14,25010.0,95.1946,95.1946,95.0748,95.0833,25010.0
2021-06-02 14:50:00,111.13,111.14,111.08,111.09,41934.0,95.0748,95.0833,95.032,95.0406,41934.0
2021-06-02 14:55:00,111.09,111.19,111.08,111.14,34167.0,95.0406,95.1261,95.032,95.0833,34167.0
2021-06-02 15:00:00,111.15,111.19,111.1,111.16,47653.0,95.0919,95.1261,95.0491,95.1005,47653.0
2021-06-02 15:05:00,111.15,111.27,111.14,111.2,41245.0,95.0919,95.1946,95.0833,95.1347,41245.0
2021-06-02 15:10:00,111.2,111.25,111.19,111.22,38300.0,95.1347,95.1775,95.1261,95.1518,38300.0
2021-06-02 15:15:00,111.21,111.25,111.19,111.2,39773.0,95.1432,95.1775,95.1261,95.1347,39773.0
2021-06-02 15:20:00,111.21,111.23,111.09,111.09,42284.0,95.1432,95.1603,95.0406,95.0406,42284.0
2021-06-02 15:25:00,111.1,111.13,111.03,111.04,45557.0,95.0491,95.0748,94.9892,94.9978,45557.0
2021-06-02 15:30:00,111.04,111.04,110.85,110.93,122882.0,94.9978,94.9978,94.8352,94.9037,122882.0
2021-06-02 15:35:00,110.92,110.98,110.91,110.95,64524.0,94.8951,94.9465,94.8866,94.9208,64524.0
2021-06-02 15:40:00,110.94,111.08,110.94,111.06,114927.0,94.9122,95.032,94.9122,95.0149,114927.0
2021-06-02 15:45:00,111.07,111.22,111.06,111.15,116978.0,95.0235,95.1518,95.0149,95.0919,116978.0
2021-06-02 15:50:00,111.15,111.4,111.11,111.35,185386.0,95.0919,95.3058,95.0577,95.263,185386.0
2021-06-02 15:55:00,111.34,111.51,111.29,111.41,510371.0,95.2544,95.3999,95.2117,95.3143,510371.0
2021-06-03 09:30:00,111.01,111.85,111.01,111.6,181545.0,94.9721,95.6908,94.9721,95.4769,181545.0
2021-06-03 09:35:00,111.61,111.75,111.31,111.34,62773.0,95.4854,95.6052,95.2288,95.2544,62773.0
2021-06-03 09:40:00,111.3,111.35,111.05,111.1,38504.0,95.2202,95.263,95.0063,95.0491,38504.0
2021-06-03 09:45:00,111.04,111.04,110.72,110.75,66585.0,94.9978,94.9978,94.724,94.7497,66585.0
2021-06-03 09:50:00,110.74,110.9,110.65,110.88,58735.0,94.7411,94.878,94.6641,94.8609,58735.0
2021-06-03 09:55:00,110.84,111.1,110.83,111.02,71498.0,94.8267,95.0491,94.8181,94.9807,71498.0
2021-06-03 10:00:00,111.02,111.64,110.98,111.55,87257.0,94.9807,95.5111,94.9465,95.4341,87257.0
2021-06-03 10:05:00,111.58,111.94,111.41,111.67,132977.0,95.4598,95.7678,95.3143,95.5368,132977.0
2021-06-03 10:10:00,111.67,111.84,111.66,111.79,36320.0,95.5368,95.6822,95.5282,95.6394,36320.0
2021-06-03 10:15:00,111.8,111.87,111.73,111.79,43794.0,95.648,95.7079,95.5881,95.6394,43794.0
2021-06-03 10:20:00,111.79,111.82,111.65,111.67,41538.0,95.6394,95.6651,95.5197,95.5368,41538.0
2021-06-03 10:25:00,111.68,111.69,111.36,111.39,36949.0,95.5453,95.5539,95.2716,95.2972,36949.0
2021-06-03 10:30:00,111.39,111.4,111.27,111.27,23521.0,95.2972,95.3058,95.1946,95.1946,23521.0
2021-06-03 10:35:00,111.28,111.51,111.26,111.43,26660.0,95.2031,95.3999,95.186,95.3314,26660.0
2021-06-03 10:40:00,111.41,111.54,111.41,111.45,30567.0,95.3143,95.4256,95.3143,95.3486,30567.0
2021-06-03 10:45:00,111.47,111.65,111.45,111.57,31534.0,95.3657,95.5197,95.3486,95.4512,31534.0
2021-06-03 10:50:00,111.59,111.78,111.57,111.75,22708.0,95.4683,95.6309,95.4512,95.6052,22708.0
2021-06-03 10:55:00,111.74,111.76,111.66,111.7,26821.0,95.5967,95.6138,95.5282,95.5624,26821.0
2021-06-03 11:00:00,111.7,111.74,111.63,111.73,21119.0,95.5624,95.5967,95.5026,95.5881,21119.0
2021-06-03 11:05:00,111.74,111.86,111.69,111.82,41178.0,95.5967,95.6993,95.5539,95.6651,41178.0
2021-06-03 11:10:00,111.81,111.83,111.67,111.69,22052.0,95.6565,95.6737,95.5368,95.5539,22052.0
2021-06-03 11:15:00,111.69,111.74,111.6,111.61,25211.0,95.5539,95.5967,95.4769,95.4854,25211.0
2021-06-03 11:20:00,111.61,111.67,111.53,111.66,19359.0,95.4854,95.5368,95.417,95.5282,19359.0
2021-06-03 11:25:00,111.67,111.76,111.64,111.7,23999.0,95.5368,95.6138,95.5111,95.5624,23999.0
2021-06-03 11:30:00,111.71,111.71,111.56,111.58,21128.0,95.571,95.571,95.4427,95.4598,21128.0
2021-06-03 11:35:00,111.59,111.63,111.53,111.56,27187.0,95.4683,95.5026,95.417,95.4427,27187.0
2021-06-03 11:40:00,111.55,111.64,111.54,111.63,52370.0,95.4341,95.5111,95.4256,95.5026,52370.0
2021-06-03 11:45:00,111.64,111.77,111.63,111.64,103018.0,95.5111,95.6223,95.5026,95.5111,103018.0
2021-06-03 11:50:00,111.63,111.73,111.61,111.73,35754.0,95.5026,95.5881,95.4854,95.5881,35754.0
2021-06-03 11:55:00,111.74,111.84,111.71,111.78,44097.0,95.5967,95.6822,95.571,95.6309,44097.0
2021-06-03 12:00:00,111.79,111.83,111.69,111.69,19370.0,95.6394,95.6737,95.5539,95.5539,19370.0
2021-06-03 12:05:00,111.68,111.71,111.64,111.66,21228.0,95.5453,95.571,95.5111,95.5282,21228.0
2021-06-03 12:10:00,111.65,111.74,111.63,111.7,25551.0,95.5197,95.5967,95.5026,95.5624,25551.0
2021-06-03 12:15:00,111.7,111.75,111.64,111.68,19168.0,95.5624,95.6052,95.5111,95.5453,19168.0
2021-06-03 12:20:00,111.67,111.72,111.6,111.69,17210.0,95.5368,95.5795,95.4769,95.5539,17210.0
2021-06-03 12:25:00,111.67,111.76,111.67,111.74,23732.0,95.5368,95.6138,95.5368,95.5967,23732.0
2021-06-03 12:30:00,111.74,111.8,111.73,111.77,28639.0,95.5967,95.648,95.5881,95.6223,28639.0
2021-06-03 12:35:00,111.77,111.85,111.76,111.82,30094.0,95.6223,95.6908,95.6138,95.6651,30094.0
2021-06-03 12:40:00,111.82,111.9,111.81,111.87,19560.0,95.6651,95.7335,95.6565,95.7079,19560.0
2021-06-03 12:45:00,111.86,111.96,111.86,111.89,26301.0,95.6993,95.7849,95.6993,95.725,26301.0
2021-06-03 12:50:00,111.9,111.93,111.85,111.93,22305.0,95.7335,95.7592,95.6908,95.7592,22305.0
2021-06-03 12:55:00,111.92,112.0,111.85,111.96,37253.0,95.7507,95.8191,95.6908,95.7849,37253.0
2021-06-03 13:00:00,111.95,112.01,111.92,111.96,26680.0,95.7763,95.8277,95.7507,95.7849,26680.0
2021-06-03 13:05:00,111.97,112.03,111.88,111.99,34076.0,95.7934,95.8448,95.7164,95.8105,34076.0
2021-06-03 13:10:00,112.01,112.04,111.92,112.01,19626.0,95.8277,95.8533,95.7507,95.8277,19626.0
2021-06-03 13:15:00,112.01,112.15,111.99,112.13,52226.0,95.8277,95.9474,95.8105,95.9303,52226.0
2021-06-03 13:20:00,112.14,112.14,112.01,112.03,45100.0,95.9389,95.9389,95.8277,95.8448,45100.0
2021-06-03 13:25:00,112.02,112.12,112.01,112.05,17949.0,95.8362,95.9218,95.8277,95.8619,17949.0
2021-06-03 13:30:00,112.04,112.08,112.01,112.04,26621.0,95.8533,95.8875,95.8277,95.8533,26621.0
2021-06-03 13:35:00,112.04,112.16,112.03,112.15,19421.0,95.8533,95.956,95.8448,95.9474,19421.0
2021-06-03 13:40:00,112.15,112.15,112.08,112.08,36261.0,95.9474,95.9474,95.8875,95.8875,36261.0
2021-06-03 13:45:00,112.07,112.1,111.96,112.01,42376.0,95.879,95.9046,95.7849,95.8277,42376.0
2021-06-03 13:50:00,112.01,112.06,111.97,112.06,14229.0,95.8277,95.8704,95.7934,95.8704,14229.0
2021-06-03 13:55:00,112.07,112.13,112.03,112.09,19765.0,95.879,95.9303,95.8448,95.8961,19765.0
2021-06-03 14:00:00,112.09,112.09,112.0,112.03,11093.0,95.8961,95.8961,95.8191,95.8448,11093.0
2021-06-03 14:05:00,112.02,112.1,112.01,112.08,18281.0,95.8362,95.9046,95.8277,95.8875,18281.0
2021-06-03 14:10:00,112.08,112.16,112.08,112.14,17125.0,95.8875,95.956,95.8875,95.9389,17125.0
2021-06-03 14:15:00,112.14,112.19,112.09,112.14,36279.0,95.9389,95.9816,95.8961,95.9389,36279.0
2021-06-03 14:20:00,112.13,112.15,112.06,112.12,18095.0,95.9303,95.9474,95.8704,95.9218,18095.0
2021-06-03 14:25:00,112.11,112.15,112.08,112.09,15952.0,95.9132,95.9474,95.8875,95.8961,15952.0
2021-06-03 14:30:00,112.09,112.15,112.09,112.11,24835.0,95.8961,95.9474,95.8961,95.9132,24835.0
2021-06-03 14:35:00,112.11,112.18,112.11,112.17,26117.0,95.9132,95.9731,95.9132,95.9645,26117.0
2021-06-03 14:40:00,112.16,112.21,112.14,112.16,28292.0,95.956,95.9988,95.9389,95.956,28292.0
2021-06-03 14:45:00,112.16,112.21,112.09,112.16,28468.0,95.956,95.9988,95.8961,95.956,28468.0
2021-06-03 14:50:00,112.15,112.2,112.12,112.19,18523.0,95.9474,95.9902,95.9218,95.9816,18523.0
2021-06-03 14:55:00,112.19,112.2,112.15,112.18,19737.0,95.9816,95.9902,95.9474,95.9731,19737.0
2021-06-03 15:00:00,112.18,112.3,112.18,112.28,24178.0,95.9731,96.0758,95.9731,96.0586,24178.0
2021-06-03 15:05:00,112.28,112.33,112.27,112.31,28562.0,96.0586,96.1014,96.0501,96.0843,28562.0
2021-06-03 15:10:00,112.31,112.38,112.28,112.33,47381.0,96.0843,96.1442,96.0586,96.1014,47381.0
2021-06-03 15:15:00,112.31,112.41,112.26,112.28,51741.0,96.0843,96.1699,96.0415,96.0586,51741.0
2021-06-03 15:20:00,112.27,112.31,112.23,112.25,23922.0,96.0501,96.0843,96.0159,96.033,23922.0
2021-06-03 15:25:00,112.25,112.25,112.17,112.24,25676.0,96.033,96.033,95.9645,96.0244,25676.0
2021-06-03 15:30:00,112.25,112.3,112.22,112.28,44313.0,96.033,96.0758,96.0073,96.0586,44313.0
2021-06-03 15:35:00,112.28,112.31,112.26,112.29,40202.0,96.0586,96.0843,96.0415,96.0672,40202.0
2021-06-03 15:40:00,112.3,112.33,112.24,112.25,36063.0,96.0758,96.1014,96.0244,96.033,36063.0
2021-06-03 15:45:00,112.25,112.25,112.13,112.19,40634.0,96.033,96.033,95.9303,95.9816,40634.0
2021-06-03 15:50:00,112.18,112.18,112.07,112.14,64415.0,95.9731,95.9731,95.879,95.9389,64415.0
2021-06-03 15:55:00,112.15,112.25,112.13,112.21,266344.0,95.9474,96.033,95.9303,95.9988,266344.0
2021-06-04 09:30:00,112.4,112.7,112.27,112.46,104633.0,96.1613,96.418,96.0501,96.2126,104633.0
2021-06-04 09:35:00,112.44,112.54,112.19,112.22,88568.0,96.1955,96.2811,95.9816,96.0073,88568.0
2021-06-04 09:40:00,112.21,112.54,112.16,112.52,29561.0,95.9988,96.2811,95.956,96.264,29561.0
2021-06-04 09:45:00,112.52,112.56,112.37,112.45,31916.0,96.264,96.2982,96.1356,96.2041,31916.0
2021-06-04 09:50:00,112.48,112.53,112.41,112.43,18057.0,96.2298,96.2725,96.1699,96.187,18057.0
2021-06-04 09:55:00,112.43,112.54,112.35,112.54,20980.0,96.187,96.2811,96.1185,96.2811,20980.0
2021-06-04 10:00:00,112.54,112.77,112.47,112.54,37059.0,96.2811,96.4779,96.2212,96.2811,37059.0
2021-06-04 10:05:00,112.51,112.62,112.49,112.55,32817.0,96.2554,96.3495,96.2383,96.2896,32817.0
2021-06-04 10:10:00,112.54,112.63,112.45,112.63,30645.0,96.2811,96.3581,96.2041,96.3581,30645.0
2021-06-04 10:15:00,112.64,112.73,112.53,112.73,40618.0,96.3666,96.4436,96.2725,96.4436,40618.0
2021-06-04 10:20:00,112.74,112.87,112.69,112.8,69388.0,96.4522,96.5634,96.4094,96.5035,69388.0
2021-06-04 10:25:00,112.77,112.9,112.72,112.75,44759.0,96.4779,96.5891,96.4351,96.4607,44759.0
2021-06-04 10:30:00,112.76,112.98,112.71,112.8,32667.0,96.4693,96.6575,96.4265,96.5035,32667.0
2021-06-04 10:35:00,112.81,112.94,112.77,112.79,47456.0,96.5121,96.6233,96.4779,96.495,47456.0
2021-06-04 10:40:00,112.8,112.99,112.8,112.89,49624.0,96.5035,96.6661,96.5035,96.5805,49624.0
2021-06-04 10:45:00,112.9,113.02,112.84,112.88,39444.0,96.5891,96.6917,96.5377,96.572,39444.0
2021-06-04 10:50:00,112.85,112.92,112.83,112.87,16880.0,96.5463,96.6062,96.5292,96.5634,16880.0
2021-06-04 10:55:00,112.87,112.89,112.8,112.82,20937.0,96.5634,96.5805,96.5035,96.5206,20937.0
2021-06-04 11:00:00,112.83,112.86,112.79,112.8,20131.0,96.5292,96.5549,96.495,96.5035,20131.0
2021-06-04 11:05:00,112.8,113.01,112.76,113.01,46124.0,96.5035,96.6832,96.4693,96.6832,46124.0
2021-06-04 11:10:00,113.01,113.05,112.96,112.98,30020.0,96.6832,96.7174,96.6404,96.6575,30020.0
2021-06-04 11:15:00,112.98,113.08,112.97,113.02,21270.0,96.6575,96.7431,96.649,96.6917,21270.0
2021-06-04 11:20:00,113.02,113.08,112.99,113.06,30972.0,96.6917,96.7431,96.6661,96.726,30972.0
2021-06-04 11:25:00,113.05,113.06,112.95,112.97,34964.0,96.7174,96.726,96.6318,96.649,34964.0
2021-06-04 11:30:00,112.97,113.01,112.83,112.9,38535.0,96.649,96.6832,96.5292,96.5891,38535.0
2021-06-04 11:35:00,112.91,113.01,112.91,112.99,54041.0,96.5976,96.6832,96.5976,96.6661,54041.0
2021-06-04 11:40:00,112.99,113.07,112.95,113.06,34969.0,96.6661,96.7345,96.6318,96.726,34969.0
2021-06-04 11:45:00,113.07,113.11,112.97,113.02,48053.0,96.7345,96.7687,96.649,96.6917,48053.0
2021-06-04 11:50:00,113.01,113.05,112.97,112.97,22982.0,96.6832,96.7174,96.649,96.649,22982.0
2021-06-04 11:55:00,112.97,112.98,112.83,112.87,41904.0,96.649,96.6575,96.5292,96.5634,41904.0
2021-06-04 12:00:00,112.88,112.88,112.81,112.83,14971.0,96.572,96.572,96.5121,96.5292,14971.0
2021-06-04 12:05:00,112.83,112.85,112.75,112.79,16368.0,96.5292,96.5463,96.4607,96.495,16368.0
2021-06-04 12:10:00,112.79,112.8,112.7,112.71,27902.0,96.495,96.5035,96.418,96.4265,27902.0
2021-06-04 12:15:00,112.7,112.76,112.69,112.7,13090.0,96.418,96.4693,96.4094,96.418,13090.0
2021-06-04 12:20:00,112.69,112.71,112.59,112.61,21232.0,96.4094,96.4265,96.3239,96.341,21232.0
2021-06-04 12:25:00,112.6,112.6,112.56,112.6,17354.0,96.3324,96.3324,96.2982,96.3324,17354.0
2021-06-04 12:30:00,112.62,112.72,112.62,112.69,11359.0,96.3495,96.4351,96.3495,96.4094,11359.0
2021-06-04 12:35:00,112.69,112.74,112.66,112.67,13353.0,96.4094,96.4522,96.3837,96.3923,13353.0
2021-06-04 12:40:00,112.67,112.75,112.64,112.71,17415.0,96.3923,96.4607,96.3666,96.4265,17415.0
2021-06-04 12:45:00,112.71,112.75,112.65,112.71,14006.0,96.4265,96.4607,96.3752,96.4265,14006.0
2021-06-04 12:50:00,112.7,112.71,112.61,112.66,17474.0,96.418,96.4265,96.341,96.3837,17474.0
2021-06-04 12:55:00,112.66,112.72,112.66,112.69,10233.0,96.3837,96.4351,96.3837,96.4094,10233.0
2021-06-04 13:00:00,112.68,112.7,112.65,112.67,13942.0,96.4009,96.418,96.3752,96.3923,13942.0
2021-06-04 13:05:00,112.67,112.71,112.64,112.68,12481.0,96.3923,96.4265,96.3666,96.4009,12481.0
2021-06-04 13:10:00,112.68,112.68,112.58,112.6,7577.0,96.4009,96.4009,96.3153,96.3324,7577.0
2021-06-04 13:15:00,112.59,112.59,112.51,112.52,13286.0,96.3239,96.3239,96.2554,96.264,13286.0
2021-06-04 13:20:00,112.52,112.53,112.49,112.52,9713.0,96.264,96.2725,96.2383,96.264,9713.0
2021-06-04 13:25:00,112.52,112.54,112.49,112.49,7324.0,96.264,96.2811,96.2383,96.2383,7324.0
2021-06-04 13:30:00,112.48,112.56,112.46,112.56,17726.0,96.2298,96.2982,96.2126,96.2982,17726.0
2021-06-04 13:35:00,112.57,112.66,112.53,112.65,28656.0,96.3067,96.3837,96.2725,96.3752,28656.0
2021-06-04 13:40:00,112.66,112.7,112.64,112.69,17411.0,96.3837,96.418,96.3666,96.4094,17411.0
2021-06-04 13:45:00,112.69,112.69,112.62,112.67,18706.0,96.4094,96.4094,96.3495,96.3923,18706.0
2021-06-04 13:50:00,112.68,112.7,112.65,112.69,9025.0,96.4009,96.418,96.3752,96.4094,9025.0
2021-06-04 13:55:00,112.7,112.7,112.61,112.63,13579.0,96.418,96.418,96.341,96.3581,13579.0
2021-06-04 14:00:00,112.64,112.73,112.64,112.66,12895.0,96.3666,96.4436,96.3666,96.3837,12895.0
2021-06-04 14:05:00,112.66,112.68,112.64,112.67,13690.0,96.3837,96.4009,96.3666,96.3923,13690.0
2021-06-04 14:10:00,112.68,112.72,112.66,112.71,24190.0,96.4009,96.4351,96.3837,96.4265,24190.0
2021-06-04 14:15:00,112.71,112.79,112.71,112.77,31330.0,96.4265,96.495,96.4265,96.4779,31330.0
2021-06-04 14:20:00,112.77,112.81,112.69,112.69,25824.0,96.4779,96.5121,96.4094,96.4094,25824.0
2021-06-04 14:25:00,112.69,112.71,112.66,112.7,16277.0,96.4094,96.4265,96.3837,96.418,16277.0
2021-06-04 14:30:00,112.7,112.71,112.53,112.53,24488.0,96.418,96.4265,96.2725,96.2725,24488.0
2021-06-04 14:35:00,112.52,112.59,112.52,112.58,20319.0,96.264,96.3239,96.264,96.3153,20319.0
2021-06-04 14:40:00,112.57,112.57,112.52,112.56,24500.0,96.3067,96.3067,96.264,96.2982,24500.0
2021-06-04 14:45:00,112.55,112.55,112.47,112.48,22854.0,96.2896,96.2896,96.2212,96.2298,22854.0
2021-06-04 14:50:00,112.48,112.49,112.38,112.4,24884.0,96.2298,96.2383,96.1442,96.1613,24884.0
2021-06-04 14:55:00,112.4,112.43,112.36,112.4,21843.0,96.1613,96.187,96.1271,96.1613,21843.0
2021-06-04 15:00:00,112.39,112.41,112.33,112.34,31467.0,96.1528,96.1699,96.1014,96.11,31467.0
2021-06-04 15:05:00,112.33,112.36,112.3,112.32,31522.0,96.1014,96.1271,96.0758,96.0929,31522.0
2021-06-04 15:10:00,112.32,112.48,112.3,112.46,33058.0,96.0929,96.2298,96.0758,96.2126,33058.0
2021-06-04 15:15:00,112.45,112.5,112.43,112.45,19249.0,96.2041,96.2469,96.187,96.2041,19249.0
2021-06-04 15:20:00,112.44,112.55,112.43,112.45,43308.0,96.1955,96.2896,96.187,96.2041,43308.0
2021-06-04 15:25:00,112.46,112.49,112.42,112.45,24430.0,96.2126,96.2383,96.1784,96.2041,24430.0
2021-06-04 15:30:00,112.44,112.48,112.35,112.43,35167.0,96.1955,96.2298,96.1185,96.187,35167.0
2021-06-04 15:35:00,112.44,112.45,112.35,112.36,34569.0,96.1955,96.2041,96.1185,96.1271,34569.0
2021-06-04 15:40:00,112.36,112.46,112.36,112.45,45197.0,96.1271,96.2126,96.1271,96.2041,45197.0
2021-06-04 15:45:00,112.45,112.55,112.35,112.36,98295.0,96.2041,96.2896,96.1185,96.1271,98295.0
2021-06-04 15:50:00,112.35,112.44,112.33,112.43,86139.0,96.1185,96.1955,96.1014,96.187,86139.0
2021-06-04 15:55:00,112.43,112.45,112.31,112.36,180737.0,96.187,96.2041,96.0843,96.1271,180737.0
2021-06-07 09:30:00,112.71,112.73,112.46,112.64,126908.0,96.4265,96.4436,96.2126,96.3666,126908.0
2021-06-07 09:35:00,112.66,113.01,112.64,112.82,44919.0,96.3837,96.6832,96.3666,96.5206,44919.0
2021-06-07 09:40:00,112.83,112.91,112.74,112.84,27647.0,96.5292,96.5976,96.4522,96.5377,27647.0
2021-06-07 09:45:00,112.84,112.84,112.6,112.6,36501.0,96.5377,96.5377,96.3324,96.3324,36501.0
2021-06-07 09:50:00,112.61,112.83,112.61,112.72,35446.0,96.341,96.5292,96.341,96.4351,35446.0
2021-06-07 09:55:00,112.71,112.74,112.57,112.59,32826.0,96.4265,96.4522,96.3067,96.3239,32826.0
2021-06-07 10:00:00,112.58,112.63,112.53,112.57,42980.0,96.3153,96.3581,96.2725,96.3067,42980.0
2021-06-07 10:05:00,112.55,112.69,112.54,112.62,35790.0,96.2896,96.4094,96.2811,96.3495,35790.0
2021-06-07 10:10:00,112.63,112.66,112.56,112.58,29115.0,96.3581,96.3837,96.2982,96.3153,29115.0
2021-06-07 10:15:00,112.57,112.6,112.45,112.47,21517.0,96.3067,96.3324,96.2041,96.2212,21517.0
2021-06-07 10:20:00,112.47,112.47,112.4,112.41,19534.0,96.2212,96.2212,96.1613,96.1699,19534.0
2021-06-07 10:25:00,112.41,112.41,112.33,112.38,19878.0,96.1699,96.1699,96.1014,96.1442,19878.0
2021-06-07 10:30:00,112.36,112.41,112.33,112.37,30508.0,96.1271,96.1699,96.1014,96.1356,30508.0
2021-06-07 10:35:00,112.37,112.53,112.34,112.46,29535.0,96.1356,96.2725,96.11,96.2126,29535.0
2021-06-07 10:40:00,112.48,112.5,112.37,112.4,9840.0,96.2298,96.2469,96.1356,96.1613,9840.0
2021-06-07 10:45:00,112.39,112.45,112.36,112.38,38876.0,96.1528,96.2041,96.1271,96.1442,38876.0
2021-06-07 10:50:00,112.37,112.66,112.37,112.44,43476.0,96.1356,96.3837,96.1356,96.1955,43476.0
2021-06-07 10:55:00,112.47,113.19,112.45,113.17,145856.0,96.2212,96.8372,96.2041,96.8201,145856.0
2021-06-07 11:00:00,113.17,113.17,112.77,112.81,72858.0,96.8201,96.8201,96.4779,96.5121,72858.0
2021-06-07 11:05:00,112.81,113.22,112.81,113.16,57330.0,96.5121,96.8628,96.5121,96.8115,57330.0
2021-06-07 11:10:00,113.17,113.32,113.04,113.31,40039.0,96.8201,96.9484,96.7088,96.9398,40039.0
2021-06-07 11:15:00,113.31,113.51,113.29,113.42,90399.0,96.9398,97.1109,96.9227,97.0339,90399.0
2021-06-07 11:20:00,113.42,113.51,113.37,113.46,32548.0,97.0339,97.1109,96.9912,97.0682,32548.0
2021-06-07 11:25:00,113.48,113.53,113.23,113.28,35692.0,97.0853,97.1281,96.8714,96.9142,35692.0
2021-06-07 11:30:00,113.29,113.73,113.24,113.53,236533.0,96.9227,97.2992,96.88,97.1281,236533.0
2021-06-07 11:35:00,113.52,113.53,113.38,113.49,31863.0,97.1195,97.1281,96.9997,97.0938,31863.0
2021-06-07 11:40:00,113.48,113.62,113.38,113.58,52569.0,97.0853,97.2051,96.9997,97.1708,52569.0
2021-06-07 11:45:00,113.57,113.57,113.34,113.34,64848.0,97.1623,97.1623,96.9655,96.9655,64848.0
2021-06-07 11:50:00,113.35,113.38,113.28,113.38,33136.0,96.9741,96.9997,96.9142,96.9997,33136.0
2021-06-07 11:55:00,113.36,113.38,113.29,113.35,28811.0,96.9826,96.9997,96.9227,96.9741,28811.0
2021-06-07 12:00:00,113.34,113.5,113.34,113.45,49059.0,96.9655,97.1024,96.9655,97.0596,49059.0
2021-06-07 12:05:00,113.45,113.49,113.38,113.45,26109.0,97.0596,97.0938,96.9997,97.0596,26109.0
2021-06-07 12:10:00,113.45,113.55,113.43,113.54,59588.0,97.0596,97.1452,97.0425,97.1366,59588.0
2021-06-07 12:15:00,113.53,113.56,113.51,113.56,7351.0,97.1281,97.1537,97.1109,97.1537,7351.0
2021-06-07 12:20:00,113.56,113.56,113.48,113.51,24069.0,97.1537,97.1537,97.0853,97.1109,24069.0
2021-06-07 12:25:00,113.5,113.51,113.44,113.47,19006.0,97.1024,97.1109,97.0511,97.0767,19006.0
2021-06-07 12:30:00,113.48,113.49,113.42,113.46,20244.0,97.0853,97.0938,97.0339,97.0682,20244.0
2021-06-07 12:35:00,113.46,113.57,113.45,113.56,11979.0,97.0682,97.1623,97.0596,97.1537,11979.0
2021-06-07 12:40:00,113.56,113.61,113.53,113.56,17987.0,97.1537,97.1965,97.1281,97.1537,17987.0
2021-06-07 12:45:00,113.56,113.62,113.55,113.61,17294.0,97.1537,97.2051,97.1452,97.1965,17294.0
2021-06-07 12:50:00,113.6,113.71,113.58,113.67,28948.0,97.1879,97.282,97.1708,97.2478,28948.0
2021-06-07 12:55:00,113.66,113.66,113.58,113.66,18114.0,97.2393,97.2393,97.1708,97.2393,18114.0
2021-06-07 13:00:00,113.65,113.76,113.65,113.76,28397.0,97.2307,97.3248,97.2307,97.3248,28397.0
2021-06-07 13:05:00,113.75,113.87,113.75,113.8,36287.0,97.3163,97.4189,97.3163,97.359,36287.0
2021-06-07 13:10:00,113.81,113.83,113.73,113.76,22703.0,97.3676,97.3847,97.2992,97.3248,22703.0
2021-06-07 13:15:00,113.77,113.79,113.72,113.76,19434.0,97.3334,97.3505,97.2906,97.3248,19434.0
2021-06-07 13:20:00,113.79,113.85,113.76,113.77,14421.0,97.3505,97.4018,97.3248,97.3334,14421.0
2021-06-07 13:25:00,113.79,113.9,113.79,113.89,36342.0,97.3505,97.4446,97.3505,97.436,36342.0
2021-06-07 13:30:00,113.89,114.11,113.88,114.09,175683.0,97.436,97.6243,97.4275,97.6071,175683.0
2021-06-07 13:35:00,114.09,114.09,113.79,113.8,33221.0,97.6071,97.6071,97.3505,97.359,33221.0
2021-06-07 13:40:00,113.79,113.83,113.63,113.65,32920.0,97.3505,97.3847,97.2136,97.2307,32920.0
2021-06-07 13:45:00,113.65,113.66,113.52,113.6,50484.0,97.2307,97.2393,97.1195,97.1879,50484.0
2021-06-07 13:50:00,113.6,113.64,113.55,113.55,19383.0,97.1879,97.2222,97.1452,97.1452,19383.0
2021-06-07 13:55:00,113.55,113.6,113.52,113.56,66100.0,97.1452,97.1879,97.1195,97.1537,66100.0
2021-06-07 14:00:00,113.57,113.57,113.48,113.49,20412.0,97.1623,97.1623,97.0853,97.0938,20412.0
2021-06-07 14:05:00,113.49,113.56,113.45,113.46,14805.0,97.0938,97.1537,97.0596,97.0682,14805.0
2021-06-07 14:10:00,113.45,113.47,113.39,113.39,17382.0,97.0596,97.0767,97.0083,97.0083,17382.0
2021-06-07 14:15:00,113.41,113.44,113.35,113.36,15889.0,97.0254,97.0511,96.9741,96.9826,15889.0
2021-06-07 14:20:00,113.37,113.37,113.28,113.28,18901.0,96.9912,96.9912,96.9142,96.9142,18901.0
2021-06-07 14:25:00,113.29,113.31,113.27,113.29,11936.0,96.9227,96.9398,96.9056,96.9227,11936.0
2021-06-07 14:30:00,113.28,113.42,113.28,113.4,29838.0,96.9142,97.0339,96.9142,97.0168,29838.0
2021-06-07 14:35:00,113.38,113.4,113.32,113.4,30709.0,96.9997,97.0168,96.9484,97.0168,30709.0
2021-06-07 14:40:00,113.4,113.49,113.4,113.4,27717.0,97.0168,97.0938,97.0168,97.0168,27717.0
2021-06-07 14:45:00,113.41,113.42,113.35,113.4,58072.0,97.0254,97.0339,96.9741,97.0168,58072.0
2021-06-07 14:50:00,113.4,113.43,113.36,113.41,21969.0,97.0168,97.0425,96.9826,97.0254,21969.0
2021-06-07 14:55:00,113.41,113.46,113.39,113.43,30616.0,97.0254,97.0682,97.0083,97.0425,30616.0
2021-06-07 15:00:00,113.44,113.48,113.41,113.48,16312.0,97.0511,97.0853,97.0254,97.0853,16312.0
2021-06-07 15:05:00,113.46,113.55,113.43,113.54,29816.0,97.0682,97.1452,97.0425,97.1366,29816.0
2021-06-07 15:10:00,113.54,113.56,113.5,113.54,24880.0,97.1366,97.1537,97.1024,97.1366,24880.0
2021-06-07 15:15:00,113.55,113.61,113.52,113.56,23541.0,97.1452,97.1965,97.1195,97.1537,23541.0
2021-06-07 15:20:00,113.55,113.55,113.4,113.41,32948.0,97.1452,97.1452,97.0168,97.0254,32948.0
2021-06-07 15:25:00,113.4,113.48,113.38,113.46,26924.0,97.0168,97.0853,96.9997,97.0682,26924.0
2021-06-07 15:30:00,113.47,113.49,113.34,113.34,42344.0,97.0767,97.0938,96.9655,96.9655,42344.0
2021-06-07 15:35:00,113.34,113.36,113.12,113.13,44157.0,96.9655,96.9826,96.7773,96.7858,44157.0
2021-06-07 15:40:00,113.13,113.27,113.13,113.17,47512.0,96.7858,96.9056,96.7858,96.8201,47512.0
2021-06-07 15:45:00,113.17,113.19,113.11,113.16,53150.0,96.8201,96.8372,96.7687,96.8115,53150.0
2021-06-07 15:50:00,113.19,113.22,113.15,113.17,87315.0,96.8372,96.8628,96.803,96.8201,87315.0
2021-06-07 15:55:00,113.18,113.19,112.94,112.95,287927.0,96.8286,96.8372,96.6233,96.6318,287927.0
2021-06-08 09:30:00,112.91,113.09,112.44,112.56,145620.0,96.5976,96.7516,96.1955,96.2982,145620.0
2021-06-08 09:35:00,112.54,112.57,112.34,112.44,52526.0,96.2811,96.3067,96.11,96.1955,52526.0
2021-06-08 09:40:00,112.44,112.54,112.34,112.45,46831.0,96.1955,96.2811,96.11,96.2041,46831.0
2021-06-08 09:45:00,112.44,112.6,112.33,112.34,26792.0,96.1955,96.3324,96.1014,96.11,26792.0
2021-06-08 09:50:00,112.32,112.32,112.17,112.29,62868.0,96.0929,96.0929,95.9645,96.0672,62868.0
2021-06-08 09:55:00,112.3,112.41,112.17,112.21,40454.0,96.0758,96.1699,95.9645,95.9988,40454.0
2021-06-08 10:00:00,112.21,112.34,112.13,112.23,36090.0,95.9988,96.11,95.9303,96.0159,36090.0
2021-06-08 10:05:00,112.23,112.29,112.16,112.18,36801.0,96.0159,96.0672,95.956,95.9731,36801.0
2021-06-08 10:10:00,112.19,112.23,112.13,112.23,23578.0,95.9816,96.0159,95.9303,96.0159,23578.0
2021-06-08 10:15:00,112.22,112.25,112.14,112.22,45947.0,96.0073,96.033,95.9389,96.0073,45947.0
2021-06-08 10:20:00,112.23,112.25,111.97,112.08,94402.0,96.0159,96.033,95.7934,95.8875,94402.0
2021-06-08 10:25:00,112.1,112.21,112.05,112.19,30336.0,95.9046,95.9988,95.8619,95.9816,30336.0
2021-06-08 10:30:00,112.2,112.21,112.06,112.12,19101.0,95.9902,95.9988,95.8704,95.9218,19101.0
2021-06-08 10:35:00,112.12,112.18,112.08,112.11,45457.0,95.9218,95.9731,95.8875,95.9132,45457.0
2021-06-08 10:40:00,112.11,112.17,112.06,112.15,27503.0,95.9132,95.9645,95.8704,95.9474,27503.0
2021-06-08 10:45:00,112.16,112.16,112.05,112.08,30249.0,95.956,95.956,95.8619,95.8875,30249.0
2021-06-08 10:50:00,112.08,112.16,112.06,112.1,49212.0,95.8875,95.956,95.8704,95.9046,49212.0
2021-06-08 10:55:00,112.08,112.14,112.03,112.1,42529.0,95.8875,95.9389,95.8448,95.9046,42529.0
2021-06-08 11:00:00,112.1,112.12,112.04,112.08,31154.0,95.9046,95.9218,95.8533,95.8875,31154.0
2021-06-08 11:05:00,112.09,112.18,112.07,112.16,25924.0,95.8961,95.9731,95.879,95.956,25924.0
2021-06-08 11:10:00,112.16,112.21,112.11,112.15,22999.0,95.956,95.9988,95.9132,95.9474,22999.0
2021-06-08 11:15:00,112.13,112.16,112.07,112.1,41000.0,95.9303,95.956,95.879,95.9046,41000.0
2021-06-08 11:20:00,112.08,112.1,111.89,111.93,59729.0,95.8875,95.9046,95.725,95.7592,59729.0
2021-06-08 11:25:00,111.91,111.93,111.82,111.86,47081.0,95.7421,95.7592,95.6651,95.6993,47081.0
2021-06-08 11:30:00,111.86,111.93,111.84,111.91,21776.0,95.6993,95.7592,95.6822,95.7421,21776.0
2021-06-08 11:35:00,111.9,111.93,111.84,111.93,26599.0,95.7335,95.7592,95.6822,95.7592,26599.0
2021-06-08 11:40:00,111.93,112.19,111.89,112.14,24527.0,95.7592,95.9816,95.725,95.9389,24527.0
2021-06-08 11:45:00,112.16,112.29,112.13,112.26,28613.0,95.956,96.0672,95.9303,96.0415,28613.0
2021-06-08 11:50:00,112.27,112.28,112.21,112.26,38068.0,96.0501,96.0586,95.9988,96.0415,38068.0
2021-06-08 11:55:00,112.27,112.35,112.26,112.34,21826.0,96.0501,96.1185,96.0415,96.11,21826.0
2021-06-08 12:00:00,112.34,112.44,112.34,112.37,23038.0,96.11,96.1955,96.11,96.1356,23038.0
2021-06-08 12:05:00,112.39,112.43,112.37,112.4,9162.0,96.1528,96.187,96.1356,96.1613,9162.0
2021-06-08 12:10:00,112.4,112.41,112.34,112.35,19712.0,96.1613,96.1699,96.11,96.1185,19712.0
2021-06-08 12:15:00,112.34,112.41,112.34,112.38,14976.0,96.11,96.1699,96.11,96.1442,14976.0
2021-06-08 12:20:00,112.37,112.4,112.33,112.36,15985.0,96.1356,96.1613,96.1014,96.1271,15985.0
2021-06-08 12:25:00,112.35,112.44,112.31,112.42,20002.0,96.1185,96.1955,96.0843,96.1784,20002.0
2021-06-08 12:30:00,112.44,112.49,112.39,112.48,23402.0,96.1955,96.2383,96.1528,96.2298,23402.0
2021-06-08 12:35:00,112.47,112.49,112.41,112.42,13107.0,96.2212,96.2383,96.1699,96.1784,13107.0
2021-06-08 12:40:00,112.42,112.43,112.32,112.36,12651.0,96.1784,96.187,96.0929,96.1271,12651.0
2021-06-08 12:45:00,112.35,112.35,112.24,112.28,14727.0,96.1185,96.1185,96.0244,96.0586,14727.0
2021-06-08 12:50:00,112.28,112.29,112.22,112.22,13885.0,96.0586,96.0672,96.0073,96.0073,13885.0
2021-06-08 12:55:00,112.22,112.29,112.22,112.28,23952.0,96.0073,96.0672,96.0073,96.0586,23952.0
2021-06-08 13:00:00,112.28,112.33,112.26,112.3,43315.0,96.0586,96.1014,96.0415,96.0758,43315.0
2021-06-08 13:05:00,112.29,112.31,112.25,112.26,16966.0,96.0672,96.0843,96.033,96.0415,16966.0
2021-06-08 13:10:00,112.25,112.29,112.22,112.27,17802.0,96.033,96.0672,96.0073,96.0501,17802.0
2021-06-08 13:15:00,112.28,112.3,112.24,112.26,14168.0,96.0586,96.0758,96.0244,96.0415,14168.0
2021-06-08 13:20:00,112.27,112.33,112.27,112.29,12359.0,96.0501,96.1014,96.0501,96.0672,12359.0
2021-06-08 13:25:00,112.3,112.3,112.17,112.18,18235.0,96.0758,96.0758,95.9645,95.9731,18235.0
2021-06-08 13:30:00,112.18,112.21,112.11,112.12,19618.0,95.9731,95.9988,95.9132,95.9218,19618.0
2021-06-08 13:35:00,112.13,112.18,112.08,112.1,18316.0,95.9303,95.9731,95.8875,95.9046,18316.0
2021-06-08 13:40:00,112.09,112.2,112.07,112.2,20352.0,95.8961,95.9902,95.879,95.9902,20352.0
2021-06-08 13:45:00,112.19,112.19,112.11,112.12,8806.0,95.9816,95.9816,95.9132,95.9218,8806.0
2021-06-08 13:50:00,112.13,112.13,112.04,112.08,14774.0,95.9303,95.9303,95.8533,95.8875,14774.0
2021-06-08 13:55:00,112.09,112.09,112.03,112.04,10149.0,95.8961,95.8961,95.8448,95.8533,10149.0
2021-06-08 14:00:00,112.04,112.1,112.02,112.1,16730.0,95.8533,95.9046,95.8362,95.9046,16730.0
2021-06-08 14:05:00,112.09,112.16,112.05,112.05,14952.0,95.8961,95.956,95.8619,95.8619,14952.0
2021-06-08 14:10:00,112.06,112.08,112.02,112.03,16806.0,95.8704,95.8875,95.8362,95.8448,16806.0
2021-06-08 14:15:00,112.01,112.01,111.96,112.01,22380.0,95.8277,95.8277,95.7849,95.8277,22380.0
2021-06-08 14:20:00,112.01,112.06,111.96,112.06,14216.0,95.8277,95.8704,95.7849,95.8704,14216.0
2021-06-08 14:25:00,112.07,112.12,112.02,112.12,17520.0,95.879,95.9218,95.8362,95.9218,17520.0
2021-06-08 14:30:00,112.12,112.15,112.06,112.06,19713.0,95.9218,95.9474,95.8704,95.8704,19713.0
2021-06-08 14:35:00,112.05,112.08,112.02,112.06,13351.0,95.8619,95.8875,95.8362,95.8704,13351.0
2021-06-08 14:40:00,112.07,112.08,112.0,112.03,13289.0,95.879,95.8875,95.8191,95.8448,13289.0
2021-06-08 14:45:00,112.02,112.03,111.98,112.01,14289.0,95.8362,95.8448,95.802,95.8277,14289.0
2021-06-08 14:50:00,112.03,112.09,112.0,112.07,12567.0,95.8448,95.8961,95.8191,95.879,12567.0
2021-06-08 14:55:00,112.08,112.17,112.04,112.14,14574.0,95.8875,95.9645,95.8533,95.9389,14574.0
2021-06-08 15:00:00,112.15,112.18,112.1,112.17,22745.0,95.9474,95.9731,95.9046,95.9645,22745.0
2021-06-08 15:05:00,112.18,112.19,112.05,112.1,30060.0,95.9731,95.9816,95.8619,95.9046,30060.0
2021-06-08 15:10:00,112.11,112.14,112.07,112.14,12541.0,95.9132,95.9389,95.879,95.9389,12541.0
2021-06-08 15:15:00,112.13,112.18,112.11,112.16,17510.0,95.9303,95.9731,95.9132,95.956,17510.0
2021-06-08 15:20:00,112.16,112.22,112.11,112.18,28065.0,95.956,96.0073,95.9132,95.9731,28065.0
2021-06-08 15:25:00,112.18,112.23,112.13,112.21,27980.0,95.9731,96.0159,95.9303,95.9988,27980.0
2021-06-08 15:30:00,112.22,112.24,112.13,112.14,42266.0,96.0073,96.0244,95.9303,95.9389,42266.0
2021-06-08 15:35:00,112.14,112.28,112.14,112.25,41232.0,95.9389,96.0586,95.9389,96.033,41232.0
2021-06-08 15:40:00,112.25,112.32,112.15,112.28,61356.0,96.033,96.0929,95.9474,96.0586,61356.0
2021-06-08 15:45:00,112.27,112.39,112.25,112.37,48043.0,96.0501,96.1528,96.033,96.1356,48043.0
2021-06-08 15:50:00,112.39,112.5,112.36,112.39,62767.0,96.1528,96.2469,96.1271,96.1528,62767.0
2021-06-08 15:55:00,112.38,112.44,112.28,112.33,155143.0,96.1442,96.1955,96.0586,96.1014,155143.0
2021-06-09 09:30:00,112.88,113.25,112.73,113.15,154575.0,96.572,96.8885,96.4436,96.803,154575.0
2021-06-09 09:35:00,113.14,113.48,113.14,113.32,56694.0,96.7944,97.0853,96.7944,96.9484,56694.0
2021-06-09 09:40:00,113.34,113.63,113.26,113.59,87766.0,96.9655,97.2136,96.8971,97.1794,87766.0
2021-06-09 09:45:00,113.6,114.0,113.6,114.0,69277.0,97.1879,97.5302,97.1879,97.5302,69277.0
2021-06-09 09:50:00,113.97,114.42,113.97,114.2,112493.0,97.5045,97.8895,97.5045,97.7013,112493.0
2021-06-09 09:55:00,114.19,114.38,114.15,114.33,102380.0,97.6927,97.8553,97.6585,97.8125,102380.0
2021-06-09 10:00:00,114.34,114.34,114.04,114.1,103520.0,97.821,97.821,97.5644,97.6157,103520.0
2021-06-09 10:05:00,114.13,114.15,113.95,114.02,31825.0,97.6414,97.6585,97.4874,97.5473,31825.0
2021-06-09 10:10:00,114.01,114.09,113.93,114.07,39831.0,97.5387,97.6071,97.4703,97.59,39831.0
2021-06-09 10:15:00,114.07,114.22,114.03,114.19,29948.0,97.59,97.7184,97.5558,97.6927,29948.0
2021-06-09 10:20:00,114.18,114.25,114.14,114.14,56391.0,97.6841,97.744,97.6499,97.6499,56391.0
2021-06-09 10:25:00,114.13,114.13,113.98,113.99,20516.0,97.6414,97.6414,97.513,97.5216,20516.0
2021-06-09 10:30:00,114.0,114.12,113.98,114.08,35905.0,97.5302,97.6328,97.513,97.5986,35905.0
2021-06-09 10:35:00,114.06,114.09,113.96,114.0,23760.0,97.5815,97.6071,97.4959,97.5302,23760.0
2021-06-09 10:40:00,113.98,114.05,113.88,113.89,18210.0,97.513,97.5729,97.4275,97.436,18210.0
2021-06-09 10:45:00,113.88,113.99,113.87,113.93,19996.0,97.4275,97.5216,97.4189,97.4703,19996.0
2021-06-09 10:50:00,113.93,114.01,113.83,114.01,21796.0,97.4703,97.5387,97.3847,97.5387,21796.0
2021-06-09 10:55:00,114.02,114.02,113.89,113.91,14253.0,97.5473,97.5473,97.436,97.4532,14253.0
2021-06-09 11:00:00,113.91,113.92,113.79,113.86,18125.0,97.4532,97.4617,97.3505,97.4104,18125.0
2021-06-09 11:05:00,113.88,113.88,113.77,113.84,18153.0,97.4275,97.4275,97.3334,97.3933,18153.0
2021-06-09 11:10:00,113.83,113.87,113.75,113.83,15710.0,97.3847,97.4189,97.3163,97.3847,15710.0
2021-06-09 11:15:00,113.83,113.84,113.74,113.75,11342.0,97.3847,97.3933,97.3077,97.3163,11342.0
2021-06-09 11:20:00,113.74,113.77,113.69,113.77,13389.0,97.3077,97.3334,97.2649,97.3334,13389.0
2021-06-09 11:25:00,113.77,113.84,113.73,113.84,17096.0,97.3334,97.3933,97.2992,97.3933,17096.0
2021-06-09 11:30:00,113.84,113.9,113.82,113.86,24006.0,97.3933,97.4446,97.3762,97.4104,24006.0
2021-06-09 11:35:00,113.85,113.99,113.85,113.87,98885.0,97.4018,97.5216,97.4018,97.4189,98885.0
2021-06-09 11:40:00,113.86,113.95,113.8,113.9,29820.0,97.4104,97.4874,97.359,97.4446,29820.0
2021-06-09 11:45:00,113.91,113.95,113.86,113.92,25104.0,97.4532,97.4874,97.4104,97.4617,25104.0
2021-06-09 11:50:00,113.93,113.99,113.92,113.98,20713.0,97.4703,97.5216,97.4617,97.513,20713.0
2021-06-09 11:55:00,113.99,114.03,113.95,113.99,18090.0,97.5216,97.5558,97.4874,97.5216,18090.0
2021-06-09 12:00:00,113.98,114.02,113.95,113.96,17711.0,97.513,97.5473,97.4874,97.4959,17711.0
2021-06-09 12:05:00,113.95,114.0,113.95,113.97,46898.0,97.4874,97.5302,97.4874,97.5045,46898.0
2021-06-09 12:10:00,113.97,114.02,113.95,114.02,21052.0,97.5045,97.5473,97.4874,97.5473,21052.0
2021-06-09 12:15:00,114.02,114.06,113.98,114.04,13083.0,97.5473,97.5815,97.513,97.5644,13083.0
2021-06-09 12:20:00,114.04,114.05,113.94,113.95,18989.0,97.5644,97.5729,97.4788,97.4874,18989.0
2021-06-09 12:25:00,113.95,113.97,113.89,113.96,16361.0,97.4874,97.5045,97.436,97.4959,16361.0
2021-06-09 12:30:00,113.96,114.18,113.94,114.16,93656.0,97.4959,97.6841,97.4788,97.667,93656.0
2021-06-09 12:35:00,114.15,114.21,114.09,114.09,103327.0,97.6585,97.7098,97.6071,97.6071,103327.0
2021-06-09 12:40:00,114.09,114.1,114.0,114.01,44150.0,97.6071,97.6157,97.5302,97.5387,44150.0
2021-06-09 12:45:00,114.0,114.06,114.0,114.03,25867.0,97.5302,97.5815,97.5302,97.5558,25867.0
2021-06-09 12:50:00,114.03,114.05,113.97,114.03,13980.0,97.5558,97.5729,97.5045,97.5558,13980.0
2021-06-09 12:55:00,114.03,114.07,114.01,114.03,17395.0,97.5558,97.59,97.5387,97.5558,17395.0
2021-06-09 13:00:00,114.03,114.11,114.02,114.07,21290.0,97.5558,97.6243,97.5473,97.59,21290.0
2021-06-09 13:05:00,114.08,114.11,114.02,114.05,55453.0,97.5986,97.6243,97.5473,97.5729,55453.0
2021-06-09 13:10:00,114.05,114.07,114.01,114.06,15008.0,97.5729,97.59,97.5387,97.5815,15008.0
2021-06-09 13:15:00,114.06,114.12,114.05,114.08,16622.0,97.5815,97.6328,97.5729,97.5986,16622.0
2021-06-09 13:20:00,114.08,114.11,114.06,114.08,19493.0,97.5986,97.6243,97.5815,97.5986,19493.0
2021-06-09 13:25:00,114.08,114.1,114.06,114.09,9428.0,97.5986,97.6157,97.5815,97.6071,9428.0
2021-06-09 13:30:00,114.1,114.1,114.01,114.02,24090.0,97.6157,97.6157,97.5387,97.5473,24090.0
2021-06-09 13:35:00,114.02,114.08,114.01,114.07,10654.0,97.5473,97.5986,97.5387,97.59,10654.0
2021-06-09 13:40:00,114.06,114.07,114.03,114.05,13420.0,97.5815,97.59,97.5558,97.5729,13420.0
2021-06-09 13:45:00,114.06,114.09,114.01,114.02,16947.0,97.5815,97.6071,97.5387,97.5473,16947.0
2021-06-09 13:50:00,114.02,114.05,114.0,114.04,16264.0,97.5473,97.5729,97.5302,97.5644,16264.0
2021-06-09 13:55:00,114.04,114.09,114.02,114.05,46431.0,97.5644,97.6071,97.5473,97.5729,46431.0
2021-06-09 14:00:00,114.05,114.1,113.97,113.99,70364.0,97.5729,97.6157,97.5045,97.5216,70364.0
2021-06-09 14:05:00,113.99,114.05,113.92,113.96,24419.0,97.5216,97.5729,97.4617,97.4959,24419.0
2021-06-09 14:10:00,113.96,114.04,113.95,114.03,39498.0,97.4959,97.5644,97.4874,97.5558,39498.0
2021-06-09 14:15:00,114.03,114.11,114.03,114.09,33355.0,97.5558,97.6243,97.5558,97.6071,33355.0
2021-06-09 14:20:00,114.09,114.09,113.97,114.03,38706.0,97.6071,97.6071,97.5045,97.5558,38706.0
2021-06-09 14:25:00,114.04,114.05,113.98,114.04,24680.0,97.5644,97.5729,97.513,97.5644,24680.0
2021-06-09 14:30:00,114.04,114.12,114.04,114.05,31468.0,97.5644,97.6328,97.5644,97.5729,31468.0
2021-06-09 14:35:00,114.03,114.07,113.99,114.07,36695.0,97.5558,97.59,97.5216,97.59,36695.0
2021-06-09 14:40:00,114.06,114.08,113.98,114.04,25887.0,97.5815,97.5986,97.513,97.5644,25887.0
2021-06-09 14:45:00,114.02,114.03,113.97,114.03,23499.0,97.5473,97.5558,97.5045,97.5558,23499.0
2021-06-09 14:50:00,114.01,114.02,113.91,113.95,25093.0,97.5387,97.5473,97.4532,97.4874,25093.0
2021-06-09 14:55:00,113.93,113.97,113.92,113.96,21992.0,97.4703,97.5045,97.4617,97.4959,21992.0
2021-06-09 15:00:00,113.95,113.97,113.87,113.89,18372.0,97.4874,97.5045,97.4189,97.436,18372.0
2021-06-09 15:05:00,113.87,113.92,113.85,113.89,20622.0,97.4189,97.4617,97.4018,97.436,20622.0
2021-06-09 15:10:00,113.9,113.91,113.83,113.91,18837.0,97.4446,97.4532,97.3847,97.4532,18837.0
2021-06-09 15:15:00,113.91,113.98,113.91,113.98,24543.0,97.4532,97.513,97.4532,97.513,24543.0
2021-06-09 15:20:00,113.95,113.97,113.85,113.85,13085.0,97.4874,97.5045,97.4018,97.4018,13085.0
2021-06-09 15:25:00,113.86,113.89,113.81,113.88,23533.0,97.4104,97.436,97.3676,97.4275,23533.0
2021-06-09 15:30:00,113.86,113.93,113.84,113.87,36828.0,97.4104,97.4703,97.3933,97.4189,36828.0
2021-06-09 15:35:00,113.84,113.9,113.81,113.86,34404.0,97.3933,97.4446,97.3676,97.4104,34404.0
2021-06-09 15:40:00,113.86,113.89,113.74,113.8,62155.0,97.4104,97.436,97.3077,97.359,62155.0
2021-06-09 15:45:00,113.79,113.83,113.72,113.72,57121.0,97.3505,97.3847,97.2906,97.2906,57121.0
2021-06-09 15:50:00,113.7,113.84,113.7,113.79,97321.0,97.2735,97.3933,97.2735,97.3505,97321.0
2021-06-09 15:55:00,113.79,114.01,113.77,114.01,320087.0,97.3505,97.5387,97.3334,97.5387,320087.0
2021-06-10 09:30:00,114.36,114.97,114.15,114.97,144693.0,97.8381,98.36,97.6585,98.36,144693.0
2021-06-10 09:35:00,114.96,115.52,114.92,115.51,148667.0,98.3515,98.8306,98.3172,98.822,148667.0
2021-06-10 09:40:00,115.52,115.7,115.51,115.68,86771.0,98.8306,98.9845,98.822,98.9674,86771.0
2021-06-10 09:45:00,115.71,116.06,115.7,116.02,94167.0,98.9931,99.2925,98.9845,99.2583,94167.0
2021-06-10 09:50:00,116.04,116.19,115.98,115.98,93928.0,99.2754,99.4038,99.2241,99.2241,93928.0
2021-06-10 09:55:00,115.97,116.11,115.93,116.04,261402.0,99.2155,99.3353,99.1813,99.2754,261402.0
2021-06-10 10:00:00,116.08,116.22,115.93,116.01,70322.0,99.3096,99.4294,99.1813,99.2498,70322.0
2021-06-10 10:05:00,116.02,116.02,115.62,115.7,77696.0,99.2583,99.2583,98.9161,98.9845,77696.0
2021-06-10 10:10:00,115.69,115.93,115.62,115.93,53974.0,98.976,99.1813,98.9161,99.1813,53974.0
2021-06-10 10:15:00,115.93,116.01,115.8,116.01,85128.0,99.1813,99.2498,99.0701,99.2498,85128.0
2021-06-10 10:20:00,116.0,116.06,115.83,116.04,61283.0,99.2412,99.2925,99.0958,99.2754,61283.0
2021-06-10 10:25:00,116.02,116.03,115.8,115.92,37558.0,99.2583,99.2669,99.0701,99.1728,37558.0
2021-06-10 10:30:00,115.91,115.98,115.84,115.88,50385.0,99.1642,99.2241,99.1043,99.1385,50385.0
2021-06-10 10:35:00,115.88,115.93,115.73,115.74,33338.0,99.1385,99.1813,99.0102,99.0188,33338.0
2021-06-10 10:40:00,115.73,115.79,115.56,115.61,62775.0,99.0102,99.0615,98.8648,98.9076,62775.0
2021-06-10 10:45:00,115.61,115.61,115.41,115.5,43945.0,98.9076,98.9076,98.7364,98.8134,43945.0
2021-06-10 10:50:00,115.5,115.6,115.29,115.29,77289.0,98.8134,98.899,98.6338,98.6338,77289.0
2021-06-10 10:55:00,115.28,115.53,115.28,115.5,49965.0,98.6252,98.8391,98.6252,98.8134,49965.0
2021-06-10 11:00:00,115.5,115.56,115.4,115.49,39088.0,98.8134,98.8648,98.7279,98.8049,39088.0
2021-06-10 11:05:00,115.49,115.51,115.32,115.42,40659.0,98.8049,98.822,98.6594,98.745,40659.0
2021-06-10 11:10:00,115.43,115.65,115.41,115.61,49255.0,98.7536,98.9418,98.7364,98.9076,49255.0
2021-06-10 11:15:00,115.59,115.83,115.57,115.83,21191.0,98.8904,99.0958,98.8733,99.0958,21191.0
2021-06-10 11:20:00,115.84,115.94,115.76,115.94,36733.0,99.1043,99.1899,99.0359,99.1899,36733.0
2021-06-10 11:25:00,115.94,116.06,115.92,116.05,33806.0,99.1899,99.2925,99.1728,99.284,33806.0
2021-06-10 11:30:00,116.05,116.08,115.93,115.93,32903.0,99.284,99.3096,99.1813,99.1813,32903.0
2021-06-10 11:35:00,115.92,115.99,115.91,115.93,23695.0,99.1728,99.2327,99.1642,99.1813,23695.0
2021-06-10 11:40:00,115.92,116.03,115.87,115.95,32534.0,99.1728,99.2669,99.13,99.1984,32534.0
2021-06-10 11:45:00,115.95,115.97,115.87,115.94,16551.0,99.1984,99.2155,99.13,99.1899,16551.0
2021-06-10 11:50:00,115.94,116.02,115.91,115.97,26476.0,99.1899,99.2583,99.1642,99.2155,26476.0
2021-06-10 11:55:00,115.97,116.17,115.97,116.15,62583.0,99.2155,99.3866,99.2155,99.3695,62583.0
2021-06-10 12:00:00,116.16,116.17,116.05,116.17,37325.0,99.3781,99.3866,99.284,99.3866,37325.0
2021-06-10 12:05:00,116.16,116.19,116.13,116.14,33985.0,99.3781,99.4038,99.3524,99.361,33985.0
2021-06-10 12:10:00,116.14,116.24,116.12,116.21,52017.0,99.361,99.4465,99.3439,99.4209,52017.0
2021-06-10 12:15:00,116.21,116.33,116.19,116.3,43917.0,99.4209,99.5235,99.4038,99.4979,43917.0
2021-06-10 12:20:00,116.3,116.3,116.14,116.14,44096.0,99.4979,99.4979,99.361,99.361,44096.0
2021-06-10 12:25:00,116.13,116.27,116.09,116.27,27740.0,99.3524,99.4722,99.3182,99.4722,27740.0
2021-06-10 12:30:00,116.27,116.36,116.27,116.35,28913.0,99.4722,99.5492,99.4722,99.5406,28913.0
2021-06-10 12:35:00,116.34,116.38,116.27,116.37,40546.0,99.5321,99.5663,99.4722,99.5578,40546.0
2021-06-10 12:40:00,116.37,116.41,116.28,116.34,51391.0,99.5578,99.592,99.4808,99.5321,51391.0
2021-06-10 12:45:00,116.34,116.39,116.3,116.39,29732.0,99.5321,99.5749,99.4979,99.5749,29732.0
2021-06-10 12:50:00,116.38,116.38,116.31,116.34,17989.0,99.5663,99.5663,99.5064,99.5321,17989.0
2021-06-10 12:55:00,116.34,116.48,116.34,116.46,30327.0,99.5321,99.6519,99.5321,99.6348,30327.0
2021-06-10 13:00:00,116.46,116.5,116.4,116.48,34873.0,99.6348,99.669,99.5834,99.6519,34873.0
2021-06-10 13:05:00,116.49,116.58,116.49,116.53,25403.0,99.6604,99.7374,99.6604,99.6946,25403.0
2021-06-10 13:10:00,116.53,116.64,116.53,116.64,26380.0,99.6946,99.7887,99.6946,99.7887,26380.0
2021-06-10 13:15:00,116.64,116.65,116.54,116.55,28232.0,99.7887,99.7973,99.7032,99.7117,28232.0
2021-06-10 13:20:00,116.55,116.62,116.52,116.59,28930.0,99.7117,99.7716,99.6861,99.746,28930.0
2021-06-10 13:25:00,116.59,116.59,116.45,116.48,37010.0,99.746,99.746,99.6262,99.6519,37010.0
2021-06-10 13:30:00,116.49,116.62,116.49,116.62,21943.0,99.6604,99.7716,99.6604,99.7716,21943.0
2021-06-10 13:35:00,116.61,116.61,116.5,116.58,43939.0,99.7631,99.7631,99.669,99.7374,43939.0
2021-06-10 13:40:00,116.58,116.69,116.58,116.69,22169.0,99.7374,99.8315,99.7374,99.8315,22169.0
2021-06-10 13:45:00,116.69,116.75,116.63,116.71,72361.0,99.8315,99.8829,99.7802,99.8486,72361.0
2021-06-10 13:50:00,116.71,116.93,116.7,116.82,62490.0,99.8486,100.0368,99.8401,99.9427,62490.0
2021-06-10 13:55:00,116.82,116.88,116.78,116.88,36050.0,99.9427,99.9941,99.9085,99.9941,36050.0
2021-06-10 14:00:00,116.88,116.96,116.86,116.95,38502.0,99.9941,100.0625,99.977,100.054,38502.0
2021-06-10 14:05:00,116.96,116.99,116.91,116.97,30552.0,100.0625,100.0882,100.0197,100.0711,30552.0
2021-06-10 14:10:00,116.97,116.98,116.86,116.86,35825.0,100.0711,100.0796,99.977,99.977,35825.0
2021-06-10 14:15:00,116.86,116.92,116.85,116.85,23614.0,99.977,100.0283,99.9684,99.9684,23614.0
2021-06-10 14:20:00,116.86,116.95,116.82,116.82,30006.0,99.977,100.054,99.9427,99.9427,30006.0
2021-06-10 14:25:00,116.8,116.81,116.67,116.68,28831.0,99.9256,99.9342,99.8144,99.823,28831.0
2021-06-10 14:30:00,116.68,116.79,116.63,116.79,29605.0,99.823,99.9171,99.7802,99.9171,29605.0
2021-06-10 14:35:00,116.79,116.81,116.64,116.65,39090.0,99.9171,99.9342,99.7887,99.7973,39090.0
2021-06-10 14:40:00,116.65,116.7,116.56,116.59,31030.0,99.7973,99.8401,99.7203,99.746,31030.0
2021-06-10 14:45:00,116.58,116.6,116.48,116.53,34330.0,99.7374,99.7545,99.6519,99.6946,34330.0
2021-06-10 14:50:00,116.53,116.58,116.49,116.52,21477.0,99.6946,99.7374,99.6604,99.6861,21477.0
2021-06-10 14:55:00,116.51,116.58,116.51,116.52,21930.0,99.6775,99.7374,99.6775,99.6861,21930.0
2021-06-10 15:00:00,116.51,116.53,116.46,116.47,29362.0,99.6775,99.6946,99.6348,99.6433,29362.0
2021-06-10 15:05:00,116.45,116.48,116.41,116.46,32364.0,99.6262,99.6519,99.592,99.6348,32364.0
2021-06-10 15:10:00,116.46,116.51,116.37,116.38,33376.0,99.6348,99.6775,99.5578,99.5663,33376.0
2021-06-10 15:15:00,116.39,116.46,116.37,116.38,62157.0,99.5749,99.6348,99.5578,99.5663,62157.0
2021-06-10 15:20:00,116.39,116.46,116.35,116.4,52807.0,99.5749,99.6348,99.5406,99.5834,52807.0
2021-06-10 15:25:00,116.41,116.46,116.34,116.36,44334.0,99.592,99.6348,99.5321,99.5492,44334.0
2021-06-10 15:30:00,116.36,116.4,116.27,116.27,43401.0,99.5492,99.5834,99.4722,99.4722,43401.0
2021-06-10 15:35:00,116.27,116.29,116.08,116.15,87781.0,99.4722,99.4893,99.3096,99.3695,87781.0
2021-06-10 15:40:00,116.13,116.19,116.09,116.13,82733.0,99.3524,99.4038,99.3182,99.3524,82733.0
2021-06-10 15:45:00,116.13,116.34,116.09,116.34,73040.0,99.3524,99.5321,99.3182,99.5321,73040.0
2021-06-10 15:50:00,116.37,116.43,116.25,116.34,165381.0,99.5578,99.6091,99.4551,99.5321,165381.0
2021-06-10 15:55:00,116.33,116.35,116.16,116.24,227367.0,99.5235,99.5406,99.3781,99.4465,227367.0
2021-06-11 09:30:00,116.24,116.36,115.67,115.75,100133.0,99.4465,99.5492,98.9589,99.0273,100133.0
2021-06-11 09:35:00,115.67,116.1,115.67,115.81,20055.0,98.9589,99.3268,98.9589,99.0787,20055.0
2021-06-11 09:40:00,115.75,115.97,115.75,115.88,17878.0,99.0273,99.2155,99.0273,99.1385,17878.0
2021-06-11 09:45:00,115.87,115.92,115.72,115.9,43364.0,99.13,99.1728,99.0017,99.1557,43364.0
2021-06-11 09:50:00,115.9,115.91,115.77,115.84,36415.0,99.1557,99.1642,99.0444,99.1043,36415.0
2021-06-11 09:55:00,115.81,115.86,115.67,115.76,39686.0,99.0787,99.1214,98.9589,99.0359,39686.0
2021-06-11 10:00:00,115.77,115.81,115.66,115.7,37106.0,99.0444,99.0787,98.9503,98.9845,37106.0
2021-06-11 10:05:00,115.71,115.78,115.53,115.55,54655.0,98.9931,99.053,98.8391,98.8562,54655.0
2021-06-11 10:10:00,115.53,115.6,115.32,115.38,62244.0,98.8391,98.899,98.6594,98.7108,62244.0
2021-06-11 10:15:00,115.36,115.55,115.34,115.45,53339.0,98.6937,98.8562,98.6766,98.7707,53339.0
2021-06-11 10:20:00,115.43,115.47,115.31,115.32,50293.0,98.7536,98.7878,98.6509,98.6594,50293.0
2021-06-11 10:25:00,115.35,115.47,115.31,115.39,59705.0,98.6851,98.7878,98.6509,98.7193,59705.0
2021-06-11 10:30:00,115.38,115.44,115.33,115.35,24378.0,98.7108,98.7621,98.668,98.6851,24378.0
2021-06-11 10:35:00,115.36,115.38,115.15,115.16,33736.0,98.6937,98.7108,98.514,98.5226,33736.0
2021-06-11 10:40:00,115.16,115.33,115.13,115.31,46606.0,98.5226,98.668,98.4969,98.6509,46606.0
2021-06-11 10:45:00,115.3,115.39,115.27,115.39,29567.0,98.6423,98.7193,98.6167,98.7193,29567.0
2021-06-11 10:50:00,115.38,115.4,115.2,115.28,36629.0,98.7108,98.7279,98.5568,98.6252,36629.0
2021-06-11 10:55:00,115.28,115.36,115.24,115.32,18821.0,98.6252,98.6937,98.591,98.6594,18821.0
2021-06-11 11:00:00,115.33,115.44,115.29,115.3,32720.0,98.668,98.7621,98.6338,98.6423,32720.0
2021-06-11 11:05:00,115.29,115.36,115.25,115.33,19143.0,98.6338,98.6937,98.5996,98.668,19143.0
2021-06-11 11:10:00,115.33,115.43,115.23,115.37,33666.0,98.668,98.7536,98.5825,98.7022,33666.0
2021-06-11 11:15:00,115.34,115.35,115.17,115.27,19618.0,98.6766,98.6851,98.5311,98.6167,19618.0
2021-06-11 11:20:00,115.26,115.29,115.18,115.23,53443.0,98.6081,98.6338,98.5397,98.5825,53443.0
2021-06-11 11:25:00,115.21,115.23,115.12,115.18,28037.0,98.5653,98.5825,98.4883,98.5397,28037.0
2021-06-11 11:30:00,115.17,115.29,115.15,115.22,19749.0,98.5311,98.6338,98.514,98.5739,19749.0
2021-06-11 11:35:00,115.21,115.21,115.03,115.04,58666.0,98.5653,98.5653,98.4113,98.4199,58666.0
2021-06-11 11:40:00,115.03,115.08,114.96,114.98,50876.0,98.4113,98.4541,98.3515,98.3686,50876.0
2021-06-11 11:45:00,114.97,115.03,114.96,114.98,30679.0,98.36,98.4113,98.3515,98.3686,30679.0
2021-06-11 11:50:00,114.97,114.97,114.89,114.94,38068.0,98.36,98.36,98.2916,98.3343,38068.0
2021-06-11 11:55:00,114.94,115.03,114.93,115.01,32175.0,98.3343,98.4113,98.3258,98.3942,32175.0
2021-06-11 12:00:00,115.02,115.04,114.97,114.98,18689.0,98.4028,98.4199,98.36,98.3686,18689.0
2021-06-11 12:05:00,114.97,114.97,114.88,114.91,19767.0,98.36,98.36,98.283,98.3087,19767.0
2021-06-11 12:10:00,114.91,114.96,114.88,114.91,20857.0,98.3087,98.3515,98.283,98.3087,20857.0
2021-06-11 12:15:00,114.91,115.07,114.9,115.06,19593.0,98.3087,98.4456,98.3001,98.437,19593.0
2021-06-11 12:20:00,115.05,115.06,115.0,115.05,20629.0,98.4285,98.437,98.3857,98.4285,20629.0
2021-06-11 12:25:00,115.05,115.07,114.98,115.06,21708.0,98.4285,98.4456,98.3686,98.437,21708.0
2021-06-11 12:30:00,115.06,115.11,115.03,115.07,15800.0,98.437,98.4798,98.4113,98.4456,15800.0
2021-06-11 12:35:00,115.07,115.11,115.04,115.05,17104.0,98.4456,98.4798,98.4199,98.4285,17104.0
2021-06-11 12:40:00,115.05,115.06,114.98,115.01,14533.0,98.4285,98.437,98.3686,98.3942,14533.0
2021-06-11 12:45:00,115.03,115.08,115.03,115.07,12620.0,98.4113,98.4541,98.4113,98.4456,12620.0
2021-06-11 12:50:00,115.07,115.16,115.07,115.14,24315.0,98.4456,98.5226,98.4456,98.5055,24315.0
2021-06-11 12:55:00,115.14,115.14,115.08,115.08,12447.0,98.5055,98.5055,98.4541,98.4541,12447.0
2021-06-11 13:00:00,115.07,115.1,115.01,115.03,21210.0,98.4456,98.4712,98.3942,98.4113,21210.0
2021-06-11 13:05:00,115.03,115.03,114.94,114.94,26738.0,98.4113,98.4113,98.3343,98.3343,26738.0
2021-06-11 13:10:00,114.94,114.97,114.88,114.9,30118.0,98.3343,98.36,98.283,98.3001,30118.0
2021-06-11 13:15:00,114.9,114.97,114.87,114.95,32763.0,98.3001,98.36,98.2745,98.3429,32763.0
2021-06-11 13:20:00,114.95,115.02,114.94,114.97,17471.0,98.3429,98.4028,98.3343,98.36,17471.0
2021-06-11 13:25:00,114.96,115.0,114.93,114.98,22480.0,98.3515,98.3857,98.3258,98.3686,22480.0
2021-06-11 13:30:00,114.98,115.02,114.95,115.02,20787.0,98.3686,98.4028,98.3429,98.4028,20787.0
2021-06-11 13:35:00,115.02,115.05,115.01,115.02,17571.0,98.4028,98.4285,98.3942,98.4028,17571.0
2021-06-11 13:40:00,115.02,115.05,114.98,115.04,22582.0,98.4028,98.4285,98.3686,98.4199,22582.0
2021-06-11 13:45:00,115.03,115.04,115.01,115.02,19642.0,98.4113,98.4199,98.3942,98.4028,19642.0
2021-06-11 13:50:00,115.02,115.08,115.01,115.06,16773.0,98.4028,98.4541,98.3942,98.437,16773.0
2021-06-11 13:55:00,115.07,115.07,115.01,115.03,18580.0,98.4456,98.4456,98.3942,98.4113,18580.0
2021-06-11 14:00:00,115.04,115.11,115.04,115.1,19123.0,98.4199,98.4798,98.4199,98.4712,19123.0
2021-06-11 14:05:00,115.11,115.2,115.1,115.17,30326.0,98.4798,98.5568,98.4712,98.5311,30326.0
2021-06-11 14:10:00,115.18,115.23,115.17,115.21,12002.0,98.5397,98.5825,98.5311,98.5653,12002.0
2021-06-11 14:15:00,115.21,115.21,115.09,115.17,43536.0,98.5653,98.5653,98.4627,98.5311,43536.0
2021-06-11 14:20:00,115.16,115.21,115.14,115.16,17451.0,98.5226,98.5653,98.5055,98.5226,17451.0
2021-06-11 14:25:00,115.15,115.15,115.06,115.09,19906.0,98.514,98.514,98.437,98.4627,19906.0
2021-06-11 14:30:00,115.09,115.2,115.08,115.17,18776.0,98.4627,98.5568,98.4541,98.5311,18776.0
2021-06-11 14:35:00,115.17,115.2,115.15,115.19,15644.0,98.5311,98.5568,98.514,98.5482,15644.0
2021-06-11 14:40:00,115.2,115.28,115.18,115.27,50452.0,98.5568,98.6252,98.5397,98.6167,50452.0
2021-06-11 14:45:00,115.28,115.28,115.23,115.25,24275.0,98.6252,98.6252,98.5825,98.5996,24275.0
2021-06-11 14:50:00,115.24,115.27,115.21,115.21,18565.0,98.591,98.6167,98.5653,98.5653,18565.0
2021-06-11 14:55:00,115.22,115.26,115.18,115.21,24713.0,98.5739,98.6081,98.5397,98.5653,24713.0
2021-06-11 15:00:00,115.21,115.26,115.2,115.21,22549.0,98.5653,98.6081,98.5568,98.5653,22549.0
2021-06-11 15:05:00,115.22,115.27,115.2,115.23,19370.0,98.5739,98.6167,98.5568,98.5825,19370.0
2021-06-11 15:10:00,115.23,115.28,115.17,115.17,16293.0,98.5825,98.6252,98.5311,98.5311,16293.0
2021-06-11 15:15:00,115.17,115.32,115.16,115.31,34247.0,98.5311,98.6594,98.5226,98.6509,34247.0
2021-06-11 15:20:00,115.32,115.35,115.26,115.27,25868.0,98.6594,98.6851,98.6081,98.6167,25868.0
2021-06-11 15:25:00,115.27,115.3,115.23,115.28,37033.0,98.6167,98.6423,98.5825,98.6252,37033.0
2021-06-11 15:30:00,115.29,115.32,115.26,115.3,51234.0,98.6338,98.6594,98.6081,98.6423,51234.0
2021-06-11 15:35:00,115.3,115.3,115.17,115.19,50913.0,98.6423,98.6423,98.5311,98.5482,50913.0
2021-06-11 15:40:00,115.19,115.35,115.17,115.34,57155.0,98.5482,98.6851,98.5311,98.6766,57155.0
2021-06-11 15:45:00,115.34,115.36,115.24,115.25,59819.0,98.6766,98.6937,98.591,98.5996,59819.0
2021-06-11 15:50:00,115.26,115.34,115.25,115.32,93364.0,98.6081,98.6766,98.5996,98.6594,93364.0
2021-06-11 15:55:00,115.32,115.51,115.31,115.43,146498.0,98.6594,98.822,98.6509,98.7536,146498.0
2021-06-14 09:30:00,115.07,115.2,114.62,114.62,149256.0,98.4456,98.5568,98.0606,98.0606,149256.0
2021-06-14 09:35:00,114.62,114.78,114.38,114.4,91350.0,98.0606,98.1975,97.8553,97.8724,91350.0
2021-06-14 09:40:00,114.42,114.7,114.41,114.51,41533.0,97.8895,98.129,97.8809,97.9665,41533.0
2021-06-14 09:45:00,114.51,114.61,114.42,114.44,39416.0,97.9665,98.052,97.8895,97.9066,39416.0
2021-06-14 09:50:00,114.41,114.99,114.39,114.88,60854.0,97.8809,98.3771,97.8638,98.283,60854.0
2021-06-14 09:55:00,114.9,114.96,114.65,114.7,41122.0,98.3001,98.3515,98.0862,98.129,41122.0
2021-06-14 10:00:00,114.7,114.7,114.39,114.41,50477.0,98.129,98.129,97.8638,97.8809,50477.0
2021-06-14 10:05:00,114.43,114.44,114.29,114.39,43214.0,97.898,97.9066,97.7783,97.8638,43214.0
2021-06-14 10:10:00,114.41,114.44,114.23,114.25,38719.0,97.8809,97.9066,97.7269,97.744,38719.0
2021-06-14 10:15:00,114.27,114.34,114.2,114.2,30623.0,97.7611,97.821,97.7013,97.7013,30623.0
2021-06-14 10:20:00,114.21,114.37,114.18,114.34,41235.0,97.7098,97.8467,97.6841,97.821,41235.0
2021-06-14 10:25:00,114.34,114.45,114.33,114.41,21239.0,97.821,97.9151,97.8125,97.8809,21239.0
2021-06-14 10:30:00,114.4,114.4,114.3,114.37,24039.0,97.8724,97.8724,97.7868,97.8467,24039.0
2021-06-14 10:35:00,114.38,114.48,114.37,114.44,25348.0,97.8553,97.9408,97.8467,97.9066,25348.0
2021-06-14 10:40:00,114.44,114.44,114.31,114.33,16587.0,97.9066,97.9066,97.7954,97.8125,16587.0
2021-06-14 10:45:00,114.33,114.41,114.26,114.36,23306.0,97.8125,97.8809,97.7526,97.8381,23306.0
2021-06-14 10:50:00,114.35,114.35,114.23,114.3,20718.0,97.8296,97.8296,97.7269,97.7868,20718.0
2021-06-14 10:55:00,114.28,114.4,114.28,114.37,19308.0,97.7697,97.8724,97.7697,97.8467,19308.0
2021-06-14 11:00:00,114.39,114.65,114.38,114.65,21791.0,97.8638,98.0862,97.8553,98.0862,21791.0
2021-06-14 11:05:00,114.64,114.7,114.61,114.66,24059.0,98.0777,98.129,98.052,98.0948,24059.0
2021-06-14 11:10:00,114.66,114.74,114.63,114.63,31850.0,98.0948,98.1632,98.0691,98.0691,31850.0
2021-06-14 11:15:00,114.63,114.63,114.56,114.63,11714.0,98.0691,98.0691,98.0092,98.0691,11714.0
2021-06-14 11:20:00,114.63,114.63,114.51,114.58,31711.0,98.0691,98.0691,97.9665,98.0264,31711.0
2021-06-14 11:25:00,114.58,114.65,114.57,114.59,22687.0,98.0264,98.0862,98.0178,98.0349,22687.0
2021-06-14 11:30:00,114.59,114.62,114.58,114.62,20778.0,98.0349,98.0606,98.0264,98.0606,20778.0
2021-06-14 11:35:00,114.61,114.71,114.61,114.63,32771.0,98.052,98.1376,98.052,98.0691,32771.0
2021-06-14 11:40:00,114.63,114.7,114.6,114.67,17098.0,98.0691,98.129,98.0435,98.1034,17098.0
2021-06-14 11:45:00,114.68,114.69,114.6,114.64,17203.0,98.1119,98.1205,98.0435,98.0777,17203.0
2021-06-14 11:50:00,114.61,114.76,114.61,114.75,13591.0,98.052,98.1804,98.052,98.1718,13591.0
2021-06-14 11:55:00,114.73,114.73,114.59,114.59,17342.0,98.1547,98.1547,98.0349,98.0349,17342.0
2021-06-14 12:00:00,114.61,114.66,114.61,114.66,8276.0,98.052,98.0948,98.052,98.0948,8276.0
2021-06-14 12:05:00,114.63,114.68,114.6,114.67,10635.0,98.0691,98.1119,98.0435,98.1034,10635.0
2021-06-14 12:10:00,114.68,114.68,114.56,114.57,9068.0,98.1119,98.1119,98.0092,98.0178,9068.0
2021-06-14 12:15:00,114.59,114.61,114.53,114.59,15782.0,98.0349,98.052,97.9836,98.0349,15782.0
2021-06-14 12:20:00,114.58,114.59,114.54,114.55,12186.0,98.0264,98.0349,97.9921,98.0007,12186.0
2021-06-14 12:25:00,114.55,114.64,114.55,114.61,9286.0,98.0007,98.0777,98.0007,98.052,9286.0
2021-06-14 12:30:00,114.61,114.61,114.52,114.55,10694.0,98.052,98.052,97.975,98.0007,10694.0
2021-06-14 12:35:00,114.55,114.59,114.52,114.52,9021.0,98.0007,98.0349,97.975,97.975,9021.0
2021-06-14 12:40:00,114.51,114.55,114.48,114.49,8756.0,97.9665,98.0007,97.9408,97.9494,8756.0
2021-06-14 12:45:00,114.49,114.54,114.48,114.52,8852.0,97.9494,97.9921,97.9408,97.975,8852.0
2021-06-14 12:50:00,114.53,114.53,114.44,114.52,9543.0,97.9836,97.9836,97.9066,97.975,9543.0
2021-06-14 12:55:00,114.52,114.57,114.48,114.53,9230.0,97.975,98.0178,97.9408,97.9836,9230.0
2021-06-14 13:00:00,114.53,114.58,114.48,114.51,21446.0,97.9836,98.0264,97.9408,97.9665,21446.0
2021-06-14 13:05:00,114.5,114.56,114.49,114.51,6359.0,97.9579,98.0092,97.9494,97.9665,6359.0
2021-06-14 13:10:00,114.49,114.58,114.49,114.56,16785.0,97.9494,98.0264,97.9494,98.0092,16785.0
2021-06-14 13:15:00,114.55,114.69,114.55,114.65,28634.0,98.0007,98.1205,98.0007,98.0862,28634.0
2021-06-14 13:20:00,114.61,114.69,114.6,114.65,16638.0,98.052,98.1205,98.0435,98.0862,16638.0
2021-06-14 13:25:00,114.65,114.68,114.62,114.66,12810.0,98.0862,98.1119,98.0606,98.0948,12810.0
2021-06-14 13:30:00,114.68,114.72,114.67,114.69,18439.0,98.1119,98.1461,98.1034,98.1205,18439.0
2021-06-14 13:35:00,114.7,114.75,114.68,114.72,10101.0,98.129,98.1718,98.1119,98.1461,10101.0
2021-06-14 13:40:00,114.71,114.74,114.64,114.65,11380.0,98.1376,98.1632,98.0777,98.0862,11380.0
2021-06-14 13:45:00,114.64,114.7,114.61,114.68,10353.0,98.0777,98.129,98.052,98.1119,10353.0
2021-06-14 13:50:00,114.68,114.69,114.63,114.65,10097.0,98.1119,98.1205,98.0691,98.0862,10097.0
2021-06-14 13:55:00,114.65,114.65,114.6,114.62,8745.0,98.0862,98.0862,98.0435,98.0606,8745.0
2021-06-14 14:00:00,114.62,114.67,114.58,114.62,22913.0,98.0606,98.1034,98.0264,98.0606,22913.0
2021-06-14 14:05:00,114.62,114.63,114.56,114.58,12368.0,98.0606,98.0691,98.0092,98.0264,12368.0
2021-06-14 14:10:00,114.57,114.6,114.52,114.53,7186.0,98.0178,98.0435,97.975,97.9836,7186.0
2021-06-14 14:15:00,114.54,114.59,114.53,114.59,18621.0,97.9921,98.0349,97.9836,98.0349,18621.0
2021-06-14 14:20:00,114.58,114.7,114.57,114.69,21429.0,98.0264,98.129,98.0178,98.1205,21429.0
2021-06-14 14:25:00,114.69,114.69,114.61,114.64,10233.0,98.1205,98.1205,98.052,98.0777,10233.0
2021-06-14 14:30:00,114.64,114.69,114.63,114.69,15295.0,98.0777,98.1205,98.0691,98.1205,15295.0
2021-06-14 14:35:00,114.67,114.75,114.67,114.73,18784.0,98.1034,98.1718,98.1034,98.1547,18784.0
2021-06-14 14:40:00,114.74,114.79,114.7,114.79,12903.0,98.1632,98.206,98.129,98.206,12903.0
2021-06-14 14:45:00,114.78,114.89,114.77,114.88,34960.0,98.1975,98.2916,98.1889,98.283,34960.0
2021-06-14 14:50:00,114.88,114.92,114.84,114.84,24066.0,98.283,98.3172,98.2488,98.2488,24066.0
2021-06-14 14:55:00,114.85,114.89,114.8,114.83,22511.0,98.2574,98.2916,98.2146,98.2402,22511.0
2021-06-14 15:00:00,114.84,114.96,114.84,114.91,18398.0,98.2488,98.3515,98.2488,98.3087,18398.0
2021-06-14 15:05:00,114.92,115.02,114.91,115.02,33698.0,98.3172,98.4028,98.3087,98.4028,33698.0
2021-06-14 15:10:00,115.01,115.08,115.01,115.04,22931.0,98.3942,98.4541,98.3942,98.4199,22931.0
2021-06-14 15:15:00,115.03,115.08,115.0,115.01,29650.0,98.4113,98.4541,98.3857,98.3942,29650.0
2021-06-14 15:20:00,115.0,115.08,114.97,115.05,40197.0,98.3857,98.4541,98.36,98.4285,40197.0
2021-06-14 15:25:00,115.05,115.12,115.02,115.07,34179.0,98.4285,98.4883,98.4028,98.4456,34179.0
2021-06-14 15:30:00,115.07,115.25,115.07,115.25,25048.0,98.4456,98.5996,98.4456,98.5996,25048.0
2021-06-14 15:35:00,115.27,115.32,115.24,115.32,32955.0,98.6167,98.6594,98.591,98.6594,32955.0
2021-06-14 15:40:00,115.32,115.34,115.25,115.27,43703.0,98.6594,98.6766,98.5996,98.6167,43703.0
2021-06-14 15:45:00,115.27,115.29,115.11,115.14,59808.0,98.6167,98.6338,98.4798,98.5055,59808.0
2021-06-14 15:50:00,115.14,115.3,115.14,115.26,71159.0,98.5055,98.6423,98.5055,98.6081,71159.0
2021-06-14 15:55:00,115.27,115.44,115.22,115.44,184295.0,98.6167,98.7621,98.5739,98.7621,184295.0
2021-06-15 09:30:00,115.36,115.48,114.87,114.97,127650.0,98.6937,98.7963,98.2745,98.36,127650.0
2021-06-15 09:35:00,114.98,115.12,114.82,114.84,42881.0,98.3686,98.4883,98.2317,98.2488,42881.0
2021-06-15 09:40:00,114.83,115.04,114.72,114.92,25530.0,98.2402,98.4199,98.1461,98.3172,25530.0
2021-06-15 09:45:00,114.96,114.99,114.55,114.56,53827.0,98.3515,98.3771,98.0007,98.0092,53827.0
2021-06-15 09:50:00,114.57,114.76,114.52,114.73,38615.0,98.0178,98.1804,97.975,98.1547,38615.0
2021-06-15 09:55:00,114.74,114.75,114.62,114.72,23384.0,98.1632,98.1718,98.0606,98.1461,23384.0
2021-06-15 10:00:00,114.73,114.91,114.71,114.84,32913.0,98.1547,98.3087,98.1376,98.2488,32913.0
2021-06-15 10:05:00,114.81,114.97,114.81,114.94,19341.0,98.2231,98.36,98.2231,98.3343,19341.0
2021-06-15 10:10:00,114.93,114.98,114.86,114.98,24439.0,98.3258,98.3686,98.2659,98.3686,24439.0
2021-06-15 10:15:00,114.97,114.99,114.88,114.97,23596.0,98.36,98.3771,98.283,98.36,23596.0
2021-06-15 10:20:00,114.95,114.96,114.85,114.91,11952.0,98.3429,98.3515,98.2574,98.3087,11952.0
2021-06-15 10:25:00,114.92,115.1,114.92,115.1,20302.0,98.3172,98.4712,98.3172,98.4712,20302.0
2021-06-15 10:30:00,115.1,115.15,115.02,115.08,32397.0,98.4712,98.514,98.4028,98.4541,32397.0
2021-06-15 10:35:00,115.1,115.15,115.03,115.14,11543.0,98.4712,98.514,98.4113,98.5055,11543.0
2021-06-15 10:40:00,115.14,115.31,115.14,115.31,21223.0,98.5055,98.6509,98.5055,98.6509,21223.0
2021-06-15 10:45:00,115.31,115.35,115.25,115.3,43061.0,98.6509,98.6851,98.5996,98.6423,43061.0
2021-06-15 10:50:00,115.3,115.36,115.28,115.28,31833.0,98.6423,98.6937,98.6252,98.6252,31833.0
2021-06-15 10:55:00,115.29,115.35,115.12,115.14,33237.0,98.6338,98.6851,98.4883,98.5055,33237.0
2021-06-15 11:00:00,115.12,115.18,114.97,115.0,16043.0,98.4883,98.5397,98.36,98.3857,16043.0
2021-06-15 11:05:00,115.01,115.02,114.95,114.99,16420.0,98.3942,98.4028,98.3429,98.3771,16420.0
2021-06-15 11:10:00,114.98,115.08,114.97,115.07,16137.0,98.3686,98.4541,98.36,98.4456,16137.0
2021-06-15 11:15:00,115.07,115.11,115.05,115.11,10139.0,98.4456,98.4798,98.4285,98.4798,10139.0
2021-06-15 11:20:00,115.12,115.21,115.11,115.19,20478.0,98.4883,98.5653,98.4798,98.5482,20478.0
2021-06-15 11:25:00,115.16,115.23,115.14,115.22,22829.0,98.5226,98.5825,98.5055,98.5739,22829.0
2021-06-15 11:30:00,115.21,115.21,115.04,115.13,18899.0,98.5653,98.5653,98.4199,98.4969,18899.0
2021-06-15 11:35:00,115.1,115.12,115.05,115.09,16495.0,98.4712,98.4883,98.4285,98.4627,16495.0
2021-06-15 11:40:00,115.11,115.18,115.09,115.16,12467.0,98.4798,98.5397,98.4627,98.5226,12467.0
2021-06-15 11:45:00,115.16,115.22,115.12,115.18,15251.0,98.5226,98.5739,98.4883,98.5397,15251.0
2021-06-15 11:50:00,115.17,115.21,115.16,115.2,12598.0,98.5311,98.5653,98.5226,98.5568,12598.0
2021-06-15 11:55:00,115.21,115.24,115.2,115.23,11520.0,98.5653,98.591,98.5568,98.5825,11520.0
2021-06-15 12:00:00,115.22,115.25,115.2,115.22,9583.0,98.5739,98.5996,98.5568,98.5739,9583.0
2021-06-15 12:05:00,115.21,115.24,115.16,115.17,11405.0,98.5653,98.591,98.5226,98.5311,11405.0
2021-06-15 12:10:00,115.17,115.25,115.17,115.25,17166.0,98.5311,98.5996,98.5311,98.5996,17166.0
2021-06-15 12:15:00,115.25,115.39,115.24,115.39,16352.0,98.5996,98.7193,98.591,98.7193,16352.0
2021-06-15 12:20:00,115.39,115.47,115.38,115.46,64408.0,98.7193,98.7878,98.7108,98.7792,64408.0
2021-06-15 12:25:00,115.46,115.49,115.44,115.47,19817.0,98.7792,98.8049,98.7621,98.7878,19817.0
2021-06-15 12:30:00,115.47,115.48,115.41,115.42,16641.0,98.7878,98.7963,98.7364,98.745,16641.0
2021-06-15 12:35:00,115.42,115.61,115.42,115.61,18397.0,98.745,98.9076,98.745,98.9076,18397.0
2021-06-15 12:40:00,115.61,115.61,115.51,115.57,14876.0,98.9076,98.9076,98.822,98.8733,14876.0
2021-06-15 12:45:00,115.56,115.61,115.53,115.59,25537.0,98.8648,98.9076,98.8391,98.8904,25537.0
2021-06-15 12:50:00,115.61,115.64,115.6,115.61,20228.0,98.9076,98.9332,98.899,98.9076,20228.0
2021-06-15 12:55:00,115.6,115.61,115.53,115.56,12544.0,98.899,98.9076,98.8391,98.8648,12544.0
2021-06-15 13:00:00,115.57,115.57,115.5,115.52,11668.0,98.8733,98.8733,98.8134,98.8306,11668.0
2021-06-15 13:05:00,115.52,115.64,115.51,115.63,17980.0,98.8306,98.9332,98.822,98.9247,17980.0
2021-06-15 13:10:00,115.63,115.65,115.58,115.65,13559.0,98.9247,98.9418,98.8819,98.9418,13559.0
2021-06-15 13:15:00,115.64,115.68,115.61,115.67,25890.0,98.9332,98.9674,98.9076,98.9589,25890.0
2021-06-15 13:20:00,115.67,115.75,115.67,115.72,15315.0,98.9589,99.0273,98.9589,99.0017,15315.0
2021-06-15 13:25:00,115.71,115.71,115.65,115.67,10383.0,98.9931,98.9931,98.9418,98.9589,10383.0
2021-06-15 13:30:00,115.66,115.67,115.63,115.64,25186.0,98.9503,98.9589,98.9247,98.9332,25186.0
2021-06-15 13:35:00,115.63,115.67,115.63,115.66,13114.0,98.9247,98.9589,98.9247,98.9503,13114.0
2021-06-15 13:40:00,115.66,115.67,115.57,115.6,21978.0,98.9503,98.9589,98.8733,98.899,21978.0
2021-06-15 13:45:00,115.6,115.68,115.6,115.64,15440.0,98.899,98.9674,98.899,98.9332,15440.0
2021-06-15 13:50:00,115.64,115.79,115.64,115.75,31630.0,98.9332,99.0615,98.9332,99.0273,31630.0
2021-06-15 13:55:00,115.75,115.77,115.71,115.74,20781.0,99.0273,99.0444,98.9931,99.0188,20781.0
2021-06-15 14:00:00,115.73,115.81,115.73,115.79,28018.0,99.0102,99.0787,99.0102,99.0615,28018.0
2021-06-15 14:05:00,115.8,115.84,115.76,115.82,22316.0,99.0701,99.1043,99.0359,99.0872,22316.0
2021-06-15 14:10:00,115.8,115.8,115.68,115.68,33952.0,99.0701,99.0701,98.9674,98.9674,33952.0
2021-06-15 14:15:00,115.68,115.75,115.68,115.74,28757.0,98.9674,99.0273,98.9674,99.0188,28757.0
2021-06-15 14:20:00,115.75,115.77,115.7,115.72,38506.0,99.0273,99.0444,98.9845,99.0017,38506.0
2021-06-15 14:25:00,115.73,115.74,115.66,115.71,23862.0,99.0102,99.0188,98.9503,98.9931,23862.0
2021-06-15 14:30:00,115.7,115.75,115.68,115.72,19220.0,98.9845,99.0273,98.9674,99.0017,19220.0
2021-06-15 14:35:00,115.73,115.73,115.67,115.68,14783.0,99.0102,99.0102,98.9589,98.9674,14783.0
2021-06-15 14:40:00,115.69,115.75,115.64,115.73,19727.0,98.976,99.0273,98.9332,99.0102,19727.0
2021-06-15 14:45:00,115.74,115.77,115.73,115.77,38370.0,99.0188,99.0444,99.0102,99.0444,38370.0
2021-06-15 14:50:00,115.79,115.86,115.78,115.86,11928.0,99.0615,99.1214,99.053,99.1214,11928.0
2021-06-15 14:55:00,115.86,115.89,115.78,115.81,18736.0,99.1214,99.1471,99.053,99.0787,18736.0
2021-06-15 15:00:00,115.8,115.8,115.6,115.61,31675.0,99.0701,99.0701,98.899,98.9076,31675.0
2021-06-15 15:05:00,115.61,115.67,115.61,115.66,26815.0,98.9076,98.9589,98.9076,98.9503,26815.0
2021-06-15 15:10:00,115.66,115.73,115.65,115.69,24341.0,98.9503,99.0102,98.9418,98.976,24341.0
2021-06-15 15:15:00,115.69,115.74,115.67,115.72,23932.0,98.976,99.0188,98.9589,99.0017,23932.0
2021-06-15 15:20:00,115.72,115.77,115.71,115.75,28101.0,99.0017,99.0444,98.9931,99.0273,28101.0
2021-06-15 15:25:00,115.75,115.76,115.67,115.72,27171.0,99.0273,99.0359,98.9589,99.0017,27171.0
2021-06-15 15:30:00,115.73,115.78,115.7,115.72,25001.0,99.0102,99.053,98.9845,99.0017,25001.0
2021-06-15 15:35:00,115.73,115.8,115.68,115.8,29317.0,99.0102,99.0701,98.9674,99.0701,29317.0
2021-06-15 15:40:00,115.8,115.86,115.76,115.86,34872.0,99.0701,99.1214,99.0359,99.1214,34872.0
2021-06-15 15:45:00,115.86,115.94,115.85,115.94,73041.0,99.1214,99.1899,99.1129,99.1899,73041.0
2021-06-15 15:50:00,115.93,115.93,115.73,115.81,93181.0,99.1813,99.1813,99.0102,99.0787,93181.0
2021-06-15 15:55:00,115.82,115.88,115.73,115.86,183599.0,99.0872,99.1385,99.0102,99.1214,183599.0
2021-06-16 09:30:00,116.22,116.45,115.92,115.97,113645.0,99.4294,99.6262,99.1728,99.2155,113645.0
2021-06-16 09:35:00,116.0,116.33,115.91,116.16,41396.0,99.2412,99.5235,99.1642,99.3781,41396.0
2021-06-16 09:40:00,116.22,116.36,116.22,116.32,45127.0,99.4294,99.5492,99.4294,99.515,45127.0
2021-06-16 09:45:00,116.33,116.46,116.2,116.24,41457.0,99.5235,99.6348,99.4123,99.4465,41457.0
2021-06-16 09:50:00,116.31,116.41,115.98,116.02,42639.0,99.5064,99.592,99.2241,99.2583,42639.0
2021-06-16 09:55:00,115.99,116.22,115.97,116.19,24196.0,99.2327,99.4294,99.2155,99.4038,24196.0
2021-06-16 10:00:00,116.19,116.33,116.13,116.22,28983.0,99.4038,99.5235,99.3524,99.4294,28983.0
2021-06-16 10:05:00,116.21,116.34,116.17,116.34,33895.0,99.4209,99.5321,99.3866,99.5321,33895.0
2021-06-16 10:10:00,116.35,116.35,116.2,116.25,32180.0,99.5406,99.5406,99.4123,99.4551,32180.0
2021-06-16 10:15:00,116.23,116.25,116.11,116.12,36223.0,99.438,99.4551,99.3353,99.3439,36223.0
2021-06-16 10:20:00,116.11,116.2,116.07,116.2,22530.0,99.3353,99.4123,99.3011,99.4123,22530.0
2021-06-16 10:25:00,116.21,116.41,116.2,116.41,48500.0,99.4209,99.592,99.4123,99.592,48500.0
2021-06-16 10:30:00,116.42,116.48,116.37,116.46,36305.0,99.6005,99.6519,99.5578,99.6348,36305.0
2021-06-16 10:35:00,116.45,116.53,116.41,116.5,28345.0,99.6262,99.6946,99.592,99.669,28345.0
2021-06-16 10:40:00,116.5,116.5,116.31,116.31,42570.0,99.669,99.669,99.5064,99.5064,42570.0
2021-06-16 10:45:00,116.31,116.32,116.24,116.26,44295.0,99.5064,99.515,99.4465,99.4636,44295.0
2021-06-16 10:50:00,116.26,116.32,116.24,116.32,21223.0,99.4636,99.515,99.4465,99.515,21223.0
2021-06-16 10:55:00,116.31,116.36,116.24,116.33,18493.0,99.5064,99.5492,99.4465,99.5235,18493.0
2021-06-16 11:00:00,116.34,116.35,116.29,116.32,18684.0,99.5321,99.5406,99.4893,99.515,18684.0
2021-06-16 11:05:00,116.33,116.43,116.32,116.4,15319.0,99.5235,99.6091,99.515,99.5834,15319.0
2021-06-16 11:10:00,116.41,116.5,116.36,116.5,19701.0,99.592,99.669,99.5492,99.669,19701.0
2021-06-16 11:15:00,116.5,116.52,116.43,116.48,17752.0,99.669,99.6861,99.6091,99.6519,17752.0
2021-06-16 11:20:00,116.48,116.5,116.39,116.41,20416.0,99.6519,99.669,99.5749,99.592,20416.0
2021-06-16 11:25:00,116.39,116.42,116.32,116.37,23965.0,99.5749,99.6005,99.515,99.5578,23965.0
2021-06-16 11:30:00,116.39,116.46,116.31,116.33,39358.0,99.5749,99.6348,99.5064,99.5235,39358.0
2021-06-16 11:35:00,116.34,116.34,116.22,116.22,17410.0,99.5321,99.5321,99.4294,99.4294,17410.0
2021-06-16 11:40:00,116.23,116.28,116.17,116.17,29684.0,99.438,99.4808,99.3866,99.3866,29684.0
2021-06-16 11:45:00,116.18,116.19,116.08,116.1,20709.0,99.3952,99.4038,99.3096,99.3268,20709.0
2021-06-16 11:50:00,116.09,116.14,116.06,116.06,20860.0,99.3182,99.361,99.2925,99.2925,20860.0
2021-06-16 11:55:00,116.06,116.1,116.01,116.01,26693.0,99.2925,99.3268,99.2498,99.2498,26693.0
2021-06-16 12:00:00,116.02,116.05,115.96,115.98,19207.0,99.2583,99.284,99.207,99.2241,19207.0
2021-06-16 12:05:00,116.0,116.05,115.97,115.98,27011.0,99.2412,99.284,99.2155,99.2241,27011.0
2021-06-16 12:10:00,115.99,116.09,115.97,115.97,24089.0,99.2327,99.3182,99.2155,99.2155,24089.0
2021-06-16 12:15:00,115.98,115.98,115.78,115.78,40284.0,99.2241,99.2241,99.053,99.053,40284.0
2021-06-16 12:20:00,115.79,115.86,115.76,115.77,20059.0,99.0615,99.1214,99.0359,99.0444,20059.0
2021-06-16 12:25:00,115.77,115.81,115.73,115.8,20427.0,99.0444,99.0787,99.0102,99.0701,20427.0
2021-06-16 12:30:00,115.8,115.8,115.58,115.59,37164.0,99.0701,99.0701,98.8819,98.8904,37164.0
2021-06-16 12:35:00,115.58,115.6,115.49,115.53,30246.0,98.8819,98.899,98.8049,98.8391,30246.0
2021-06-16 12:40:00,115.52,115.74,115.52,115.7,74074.0,98.8306,99.0188,98.8306,98.9845,74074.0
2021-06-16 12:45:00,115.7,115.74,115.61,115.71,52776.0,98.9845,99.0188,98.9076,98.9931,52776.0
2021-06-16 12:50:00,115.71,115.75,115.66,115.7,20786.0,98.9931,99.0273,98.9503,98.9845,20786.0
2021-06-16 12:55:00,115.69,115.82,115.69,115.79,33183.0,98.976,99.0872,98.976,99.0615,33183.0
2021-06-16 13:00:00,115.8,115.82,115.72,115.72,32232.0,99.0701,99.0872,99.0017,99.0017,32232.0
2021-06-16 13:05:00,115.73,115.75,115.65,115.71,34650.0,99.0102,99.0273,98.9418,98.9931,34650.0
2021-06-16 13:10:00,115.7,115.77,115.66,115.69,41979.0,98.9845,99.0444,98.9503,98.976,41979.0
2021-06-16 13:15:00,115.69,115.78,115.68,115.72,24753.0,98.976,99.053,98.9674,99.0017,24753.0
2021-06-16 13:20:00,115.73,115.8,115.7,115.8,18014.0,99.0102,99.0701,98.9845,99.0701,18014.0
2021-06-16 13:25:00,115.81,115.9,115.79,115.83,36412.0,99.0787,99.1557,99.0615,99.0958,36412.0
2021-06-16 13:30:00,115.82,115.88,115.8,115.81,23149.0,99.0872,99.1385,99.0701,99.0787,23149.0
2021-06-16 13:35:00,115.8,115.92,115.78,115.89,24804.0,99.0701,99.1728,99.053,99.1471,24804.0
2021-06-16 13:40:00,115.9,115.97,115.88,115.9,25007.0,99.1557,99.2155,99.1385,99.1557,25007.0
2021-06-16 13:45:00,115.9,115.96,115.82,115.83,27781.0,99.1557,99.207,99.0872,99.0958,27781.0
2021-06-16 13:50:00,115.82,115.95,115.78,115.95,33476.0,99.0872,99.1984,99.053,99.1984,33476.0
2021-06-16 13:55:00,115.95,116.04,115.95,115.98,41547.0,99.1984,99.2754,99.1984,99.2241,41547.0
2021-06-16 14:00:00,115.96,116.01,115.17,115.18,140543.0,99.207,99.2498,98.5311,98.5397,140543.0
2021-06-16 14:05:00,115.2,115.52,115.19,115.52,55943.0,98.5568,98.8306,98.5482,98.8306,55943.0
2021-06-16 14:10:00,115.49,115.54,115.33,115.41,99641.0,98.8049,98.8477,98.668,98.7364,99641.0
2021-06-16 14:15:00,115.41,115.49,115.26,115.42,58797.0,98.7364,98.8049,98.6081,98.745,58797.0
2021-06-16 14:20:00,115.42,115.48,115.31,115.45,37175.0,98.745,98.7963,98.6509,98.7707,37175.0
2021-06-16 14:25:00,115.45,115.67,115.45,115.54,42927.0,98.7707,98.9589,98.7707,98.8477,42927.0
2021-06-16 14:30:00,115.54,115.66,115.37,115.53,51193.0,98.8477,98.9503,98.7022,98.8391,51193.0
2021-06-16 14:35:00,115.56,115.79,115.54,115.6,61312.0,98.8648,99.0615,98.8477,98.899,61312.0
2021-06-16 14:40:00,115.61,115.61,115.4,115.4,37098.0,98.9076,98.9076,98.7279,98.7279,37098.0
2021-06-16 14:45:00,115.41,115.67,115.4,115.6,47360.0,98.7364,98.9589,98.7279,98.899,47360.0
2021-06-16 14:50:00,115.59,115.89,115.58,115.84,34547.0,98.8904,99.1471,98.8819,99.1043,34547.0
2021-06-16 14:55:00,115.83,116.03,115.78,116.0,41014.0,99.0958,99.2669,99.053,99.2412,41014.0
2021-06-16 15:00:00,115.98,116.02,115.94,115.97,34286.0,99.2241,99.2583,99.1899,99.2155,34286.0
2021-06-16 15:05:00,115.97,116.02,115.94,115.95,28694.0,99.2155,99.2583,99.1899,99.1984,28694.0
2021-06-16 15:10:00,115.96,116.03,115.96,116.01,37641.0,99.207,99.2669,99.207,99.2498,37641.0
2021-06-16 15:15:00,116.02,116.02,115.9,115.96,44100.0,99.2583,99.2583,99.1557,99.207,44100.0
2021-06-16 15:20:00,115.96,116.01,115.92,115.98,46813.0,99.207,99.2498,99.1728,99.2241,46813.0
2021-06-16 15:25:00,115.98,116.06,115.87,115.91,51606.0,99.2241,99.2925,99.13,99.1642,51606.0
2021-06-16 15:30:00,115.93,115.93,115.81,115.86,52697.0,99.1813,99.1813,99.0787,99.1214,52697.0
2021-06-16 15:35:00,115.85,115.87,115.74,115.84,74139.0,99.1129,99.13,99.0188,99.1043,74139.0
2021-06-16 15:40:00,115.83,116.0,115.79,115.83,100171.0,99.0958,99.2412,99.0615,99.0958,100171.0
2021-06-16 15:45:00,115.83,115.84,115.65,115.73,58556.0,99.0958,99.1043,98.9418,99.0102,58556.0
2021-06-16 15:50:00,115.73,115.9,115.73,115.78,105817.0,99.0102,99.1557,99.0102,99.053,105817.0
2021-06-16 15:55:00,115.79,115.81,115.48,115.53,300868.0,99.0615,99.0787,98.7963,98.8391,300868.0
2021-06-17 09:30:00,114.98,115.49,114.75,115.25,80355.0,98.3686,98.8049,98.1718,98.5996,80355.0
2021-06-17 09:35:00,115.28,115.89,115.21,115.6,57145.0,98.6252,99.1471,98.5653,98.899,57145.0
2021-06-17 09:40:00,115.61,115.68,115.35,115.48,54514.0,98.9076,98.9674,98.6851,98.7963,54514.0
2021-06-17 09:45:00,115.49,115.51,115.15,115.29,41509.0,98.8049,98.822,98.514,98.6338,41509.0
2021-06-17 09:50:00,115.29,115.32,115.12,115.15,47914.0,98.6338,98.6594,98.4883,98.514,47914.0
2021-06-17 09:55:00,115.19,115.33,115.04,115.07,36567.0,98.5482,98.668,98.4199,98.4456,36567.0
2021-06-17 10:00:00,115.05,115.35,115.01,115.3,40748.0,98.4285,98.6851,98.3942,98.6423,40748.0
2021-06-17 10:05:00,115.33,115.37,115.22,115.34,53125.0,98.668,98.7022,98.5739,98.6766,53125.0
2021-06-17 10:10:00,115.33,115.36,115.21,115.31,36245.0,98.668,98.6937,98.5653,98.6509,36245.0
2021-06-17 10:15:00,115.3,115.32,115.21,115.3,37069.0,98.6423,98.6594,98.5653,98.6423,37069.0
2021-06-17 10:20:00,115.31,115.36,114.91,114.99,113628.0,98.6509,98.6937,98.3087,98.3771,113628.0
2021-06-17 10:25:00,114.99,115.08,114.92,114.99,43559.0,98.3771,98.4541,98.3172,98.3771,43559.0
2021-06-17 10:30:00,115.05,115.16,114.99,115.16,18919.0,98.4285,98.5226,98.3771,98.5226,18919.0
2021-06-17 10:35:00,115.15,115.35,115.12,115.22,27589.0,98.514,98.6851,98.4883,98.5739,27589.0
2021-06-17 10:40:00,115.23,115.24,114.96,115.01,43395.0,98.5825,98.591,98.3515,98.3942,43395.0
2021-06-17 10:45:00,115.02,115.05,114.95,115.0,29124.0,98.4028,98.4285,98.3429,98.3857,29124.0
2021-06-17 10:50:00,114.99,115.01,114.84,114.85,22613.0,98.3771,98.3942,98.2488,98.2574,22613.0
2021-06-17 10:55:00,114.86,114.9,114.82,114.84,27087.0,98.2659,98.3001,98.2317,98.2488,27087.0
2021-06-17 11:00:00,114.83,114.83,114.67,114.72,37266.0,98.2402,98.2402,98.1034,98.1461,37266.0
2021-06-17 11:05:00,114.72,114.76,114.61,114.62,28117.0,98.1461,98.1804,98.052,98.0606,28117.0
2021-06-17 11:10:00,114.61,114.63,114.49,114.53,40245.0,98.052,98.0691,97.9494,97.9836,40245.0
2021-06-17 11:15:00,114.54,114.74,114.52,114.68,47156.0,97.9921,98.1632,97.975,98.1119,47156.0
2021-06-17 11:20:00,114.7,114.71,114.52,114.52,16098.0,98.129,98.1376,97.975,97.975,16098.0
2021-06-17 11:25:00,114.5,114.59,114.49,114.56,25625.0,97.9579,98.0349,97.9494,98.0092,25625.0
2021-06-17 11:30:00,114.57,114.7,114.52,114.69,14202.0,98.0178,98.129,97.975,98.1205,14202.0
2021-06-17 11:35:00,114.69,114.76,114.62,114.62,41894.0,98.1205,98.1804,98.0606,98.0606,41894.0
2021-06-17 11:40:00,114.6,114.6,114.33,114.42,55458.0,98.0435,98.0435,97.8125,97.8895,55458.0
2021-06-17 11:45:00,114.44,114.6,114.39,114.56,33759.0,97.9066,98.0435,97.8638,98.0092,33759.0
2021-06-17 11:50:00,114.57,114.6,114.46,114.51,28674.0,98.0178,98.0435,97.9237,97.9665,28674.0
2021-06-17 11:55:00,114.52,114.52,114.41,114.42,27112.0,97.975,97.975,97.8809,97.8895,27112.0
2021-06-17 12:00:00,114.44,114.47,114.38,114.43,14094.0,97.9066,97.9323,97.8553,97.898,14094.0
2021-06-17 12:05:00,114.42,114.43,114.25,114.33,42087.0,97.8895,97.898,97.744,97.8125,42087.0
2021-06-17 12:10:00,114.31,114.38,114.24,114.34,29392.0,97.7954,97.8553,97.7355,97.821,29392.0
2021-06-17 12:15:00,114.31,114.33,114.19,114.21,18529.0,97.7954,97.8125,97.6927,97.7098,18529.0
2021-06-17 12:20:00,114.21,114.22,114.05,114.08,37414.0,97.7098,97.7184,97.5729,97.5986,37414.0
2021-06-17 12:25:00,114.09,114.21,114.03,114.11,31874.0,97.6071,97.7098,97.5558,97.6243,31874.0
2021-06-17 12:30:00,114.09,114.22,114.06,114.22,24313.0,97.6071,97.7184,97.5815,97.7184,24313.0
2021-06-17 12:35:00,114.2,114.36,114.2,114.33,22236.0,97.7013,97.8381,97.7013,97.8125,22236.0
2021-06-17 12:40:00,114.34,114.35,114.25,114.25,15904.0,97.821,97.8296,97.744,97.744,15904.0
2021-06-17 12:45:00,114.26,114.37,114.25,114.32,27111.0,97.7526,97.8467,97.744,97.8039,27111.0
2021-06-17 12:50:00,114.32,114.45,114.29,114.44,30013.0,97.8039,97.9151,97.7783,97.9066,30013.0
2021-06-17 12:55:00,114.43,114.62,114.41,114.58,44606.0,97.898,98.0606,97.8809,98.0264,44606.0
2021-06-17 13:00:00,114.58,114.8,114.57,114.79,15946.0,98.0264,98.2146,98.0178,98.206,15946.0
2021-06-17 13:05:00,114.8,114.88,114.77,114.78,27091.0,98.2146,98.283,98.1889,98.1975,27091.0
2021-06-17 13:10:00,114.78,114.78,114.67,114.7,12998.0,98.1975,98.1975,98.1034,98.129,12998.0
2021-06-17 13:15:00,114.7,114.75,114.61,114.66,31508.0,98.129,98.1718,98.052,98.0948,31508.0
2021-06-17 13:20:00,114.67,114.75,114.6,114.62,19917.0,98.1034,98.1718,98.0435,98.0606,19917.0
2021-06-17 13:25:00,114.63,114.72,114.63,114.71,15393.0,98.0691,98.1461,98.0691,98.1376,15393.0
2021-06-17 13:30:00,114.7,114.76,114.69,114.76,22321.0,98.129,98.1804,98.1205,98.1804,22321.0
2021-06-17 13:35:00,114.75,114.85,114.75,114.8,22326.0,98.1718,98.2574,98.1718,98.2146,22326.0
2021-06-17 13:40:00,114.8,114.86,114.76,114.77,23681.0,98.2146,98.2659,98.1804,98.1889,23681.0
2021-06-17 13:45:00,114.76,114.84,114.73,114.83,25097.0,98.1804,98.2488,98.1547,98.2402,25097.0
2021-06-17 13:50:00,114.81,114.84,114.76,114.76,13789.0,98.2231,98.2488,98.1804,98.1804,13789.0
2021-06-17 13:55:00,114.76,114.76,114.69,114.75,19246.0,98.1804,98.1804,98.1205,98.1718,19246.0
2021-06-17 14:00:00,114.76,114.85,114.76,114.82,14543.0,98.1804,98.2574,98.1804,98.2317,14543.0
2021-06-17 14:05:00,114.82,114.83,114.72,114.74,13774.0,98.2317,98.2402,98.1461,98.1632,13774.0
2021-06-17 14:10:00,114.74,114.8,114.68,114.78,20084.0,98.1632,98.2146,98.1119,98.1975,20084.0
2021-06-17 14:15:00,114.78,114.82,114.69,114.72,29466.0,98.1975,98.2317,98.1205,98.1461,29466.0
2021-06-17 14:20:00,114.73,114.77,114.64,114.65,15584.0,98.1547,98.1889,98.0777,98.0862,15584.0
2021-06-17 14:25:00,114.66,114.81,114.64,114.74,12487.0,98.0948,98.2231,98.0777,98.1632,12487.0
2021-06-17 14:30:00,114.76,114.81,114.74,114.79,18982.0,98.1804,98.2231,98.1632,98.206,18982.0
2021-06-17 14:35:00,114.79,114.82,114.75,114.82,8643.0,98.206,98.2317,98.1718,98.2317,8643.0
2021-06-17 14:40:00,114.81,114.87,114.77,114.86,14261.0,98.2231,98.2745,98.1889,98.2659,14261.0
2021-06-17 14:45:00,114.87,114.9,114.83,114.88,13167.0,98.2745,98.3001,98.2402,98.283,13167.0
2021-06-17 14:50:00,114.88,114.95,114.86,114.9,16866.0,98.283,98.3429,98.2659,98.3001,16866.0
2021-06-17 14:55:00,114.9,114.93,114.84,114.84,14597.0,98.3001,98.3258,98.2488,98.2488,14597.0
2021-06-17 15:00:00,114.84,114.96,114.84,114.96,18278.0,98.2488,98.3515,98.2488,98.3515,18278.0
2021-06-17 15:05:00,114.95,114.97,114.89,114.97,19679.0,98.3429,98.36,98.2916,98.36,19679.0
2021-06-17 15:10:00,114.98,115.1,114.96,115.1,26931.0,98.3686,98.4712,98.3515,98.4712,26931.0
2021-06-17 15:15:00,115.09,115.12,114.97,115.01,21705.0,98.4627,98.4883,98.36,98.3942,21705.0
2021-06-17 15:20:00,115.01,115.06,114.99,115.02,15540.0,98.3942,98.437,98.3771,98.4028,15540.0
2021-06-17 15:25:00,115.02,115.13,115.01,115.06,25819.0,98.4028,98.4969,98.3942,98.437,25819.0
2021-06-17 15:30:00,115.05,115.17,115.05,115.14,32030.0,98.4285,98.5311,98.4285,98.5055,32030.0
2021-06-17 15:35:00,115.14,115.29,115.09,115.29,28889.0,98.5055,98.6338,98.4627,98.6338,28889.0
2021-06-17 15:40:00,115.28,115.36,115.24,115.3,48709.0,98.6252,98.6937,98.591,98.6423,48709.0
2021-06-17 15:45:00,115.3,115.38,115.25,115.32,42469.0,98.6423,98.7108,98.5996,98.6594,42469.0
2021-06-17 15:50:00,115.3,115.36,115.17,115.18,87834.0,98.6423,98.6937,98.5311,98.5397,87834.0
2021-06-17 15:55:00,115.17,115.18,114.86,114.92,263218.0,98.5311,98.5397,98.2659,98.3172,263218.0
2021-06-18 09:30:00,113.64,114.2,113.28,113.62,1036875.0,97.2222,97.7013,96.9142,97.2051,1036875.0
2021-06-18 09:35:00,113.63,113.85,113.52,113.75,64831.0,97.2136,97.4018,97.1195,97.3163,64831.0
2021-06-18 09:40:00,113.7,113.7,113.44,113.47,47634.0,97.2735,97.2735,97.0511,97.0767,47634.0
2021-06-18 09:45:00,113.44,113.6,113.38,113.44,55710.0,97.0511,97.1879,96.9997,97.0511,55710.0
2021-06-18 09:50:00,113.43,113.44,113.13,113.23,77453.0,97.0425,97.0511,96.7858,96.8714,77453.0
2021-06-18 09:55:00,113.18,113.68,113.16,113.6,57414.0,96.8286,97.2564,96.8115,97.1879,57414.0
2021-06-18 10:00:00,113.55,113.58,113.32,113.32,37558.0,97.1452,97.1708,96.9484,96.9484,37558.0
2021-06-18 10:05:00,113.34,113.57,113.3,113.44,54025.0,96.9655,97.1623,96.9313,97.0511,54025.0
2021-06-18 10:10:00,113.43,113.74,113.34,113.72,27569.0,97.0425,97.3077,96.9655,97.2906,27569.0
2021-06-18 10:15:00,113.7,113.7,113.35,113.36,22080.0,97.2735,97.2735,96.9741,96.9826,22080.0
2021-06-18 10:20:00,113.37,113.6,113.33,113.48,34568.0,96.9912,97.1879,96.9569,97.0853,34568.0
2021-06-18 10:25:00,113.47,113.49,113.28,113.39,30623.0,97.0767,97.0938,96.9142,97.0083,30623.0
2021-06-18 10:30:00,113.4,113.44,113.2,113.4,57409.0,97.0168,97.0511,96.8457,97.0168,57409.0
2021-06-18 10:35:00,113.4,113.79,113.39,113.78,56364.0,97.0168,97.3505,97.0083,97.3419,56364.0
2021-06-18 10:40:00,113.78,113.79,113.68,113.69,26033.0,97.3419,97.3505,97.2564,97.2649,26033.0
2021-06-18 10:45:00,113.73,113.73,113.51,113.62,23296.0,97.2992,97.2992,97.1109,97.2051,23296.0
2021-06-18 10:50:00,113.6,113.62,113.42,113.43,19479.0,97.1879,97.2051,97.0339,97.0425,19479.0
2021-06-18 10:55:00,113.41,113.46,113.29,113.3,22708.0,97.0254,97.0682,96.9227,96.9313,22708.0
2021-06-18 11:00:00,113.29,113.38,113.25,113.35,24427.0,96.9227,96.9997,96.8885,96.9741,24427.0
2021-06-18 11:05:00,113.35,113.36,113.27,113.32,26899.0,96.9741,96.9826,96.9056,96.9484,26899.0
2021-06-18 11:10:00,113.33,113.37,113.3,113.31,33315.0,96.9569,96.9912,96.9313,96.9398,33315.0
2021-06-18 11:15:00,113.3,113.63,113.28,113.6,49492.0,96.9313,97.2136,96.9142,97.1879,49492.0
2021-06-18 11:20:00,113.6,113.6,113.47,113.48,16250.0,97.1879,97.1879,97.0767,97.0853,16250.0
2021-06-18 11:25:00,113.48,113.48,113.37,113.41,24963.0,97.0853,97.0853,96.9912,97.0254,24963.0
2021-06-18 11:30:00,113.42,113.55,113.4,113.44,29862.0,97.0339,97.1452,97.0168,97.0511,29862.0
2021-06-18 11:35:00,113.44,113.54,113.37,113.54,22658.0,97.0511,97.1366,96.9912,97.1366,22658.0
2021-06-18 11:40:00,113.54,113.54,113.38,113.38,23662.0,97.1366,97.1366,96.9997,96.9997,23662.0
2021-06-18 11:45:00,113.4,113.61,113.4,113.6,22363.0,97.0168,97.1965,97.0168,97.1879,22363.0
2021-06-18 11:50:00,113.6,113.64,113.56,113.61,25305.0,97.1879,97.2222,97.1537,97.1965,25305.0
2021-06-18 11:55:00,113.59,113.67,113.58,113.64,18273.0,97.1794,97.2478,97.1708,97.2222,18273.0
2021-06-18 12:00:00,113.63,113.69,113.55,113.69,19994.0,97.2136,97.2649,97.1452,97.2649,19994.0
2021-06-18 12:05:00,113.7,113.8,113.67,113.79,25980.0,97.2735,97.359,97.2478,97.3505,25980.0
2021-06-18 12:10:00,113.78,113.79,113.72,113.72,20360.0,97.3419,97.3505,97.2906,97.2906,20360.0
2021-06-18 12:15:00,113.73,113.76,113.66,113.71,25007.0,97.2992,97.3248,97.2393,97.282,25007.0
2021-06-18 12:20:00,113.73,113.73,113.64,113.64,9336.0,97.2992,97.2992,97.2222,97.2222,9336.0
2021-06-18 12:25:00,113.64,113.71,113.63,113.69,14096.0,97.2222,97.282,97.2136,97.2649,14096.0
2021-06-18 12:30:00,113.69,113.73,113.64,113.66,15346.0,97.2649,97.2992,97.2222,97.2393,15346.0
2021-06-18 12:35:00,113.66,113.69,113.61,113.61,16969.0,97.2393,97.2649,97.1965,97.1965,16969.0
2021-06-18 12:40:00,113.61,113.61,113.54,113.54,19078.0,97.1965,97.1965,97.1366,97.1366,19078.0
2021-06-18 12:45:00,113.52,113.52,113.47,113.51,12722.0,97.1195,97.1195,97.0767,97.1109,12722.0
2021-06-18 12:50:00,113.51,113.62,113.49,113.59,15334.0,97.1109,97.2051,97.0938,97.1794,15334.0
2021-06-18 12:55:00,113.59,113.61,113.55,113.6,15689.0,97.1794,97.1965,97.1452,97.1879,15689.0
2021-06-18 13:00:00,113.6,113.6,113.5,113.53,13948.0,97.1879,97.1879,97.1024,97.1281,13948.0
2021-06-18 13:05:00,113.53,113.6,113.52,113.54,18919.0,97.1281,97.1879,97.1195,97.1366,18919.0
2021-06-18 13:10:00,113.55,113.6,113.52,113.58,12710.0,97.1452,97.1879,97.1195,97.1708,12710.0
2021-06-18 13:15:00,113.57,113.58,113.47,113.49,15920.0,97.1623,97.1708,97.0767,97.0938,15920.0
2021-06-18 13:20:00,113.48,113.51,113.4,113.4,12688.0,97.0853,97.1109,97.0168,97.0168,12688.0
2021-06-18 13:25:00,113.4,113.4,113.29,113.29,15800.0,97.0168,97.0168,96.9227,96.9227,15800.0
2021-06-18 13:30:00,113.29,113.31,113.21,113.25,19520.0,96.9227,96.9398,96.8543,96.8885,19520.0
2021-06-18 13:35:00,113.25,113.3,113.22,113.27,15615.0,96.8885,96.9313,96.8628,96.9056,15615.0
2021-06-18 13:40:00,113.27,113.27,113.21,113.22,14257.0,96.9056,96.9056,96.8543,96.8628,14257.0
2021-06-18 13:45:00,113.24,113.28,113.23,113.24,16551.0,96.88,96.9142,96.8714,96.88,16551.0
2021-06-18 13:50:00,113.24,113.42,113.19,113.41,20734.0,96.88,97.0339,96.8372,97.0254,20734.0
2021-06-18 13:55:00,113.41,113.44,113.35,113.43,15212.0,97.0254,97.0511,96.9741,97.0425,15212.0
2021-06-18 14:00:00,113.43,113.48,113.39,113.48,27237.0,97.0425,97.0853,97.0083,97.0853,27237.0
2021-06-18 14:05:00,113.48,113.53,113.46,113.48,11787.0,97.0853,97.1281,97.0682,97.0853,11787.0
2021-06-18 14:10:00,113.49,113.49,113.37,113.37,19641.0,97.0938,97.0938,96.9912,96.9912,19641.0
2021-06-18 14:15:00,113.37,113.42,113.32,113.39,13184.0,96.9912,97.0339,96.9484,97.0083,13184.0
2021-06-18 14:20:00,113.39,113.46,113.38,113.45,25216.0,97.0083,97.0682,96.9997,97.0596,25216.0
2021-06-18 14:25:00,113.45,113.46,113.4,113.42,16788.0,97.0596,97.0682,97.0168,97.0339,16788.0
2021-06-18 14:30:00,113.41,113.46,113.37,113.44,21835.0,97.0254,97.0682,96.9912,97.0511,21835.0
2021-06-18 14:35:00,113.43,113.44,113.33,113.37,15443.0,97.0425,97.0511,96.9569,96.9912,15443.0
2021-06-18 14:40:00,113.36,113.43,113.36,113.42,13046.0,96.9826,97.0425,96.9826,97.0339,13046.0
2021-06-18 14:45:00,113.43,113.55,113.42,113.48,29713.0,97.0425,97.1452,97.0339,97.0853,29713.0
2021-06-18 14:50:00,113.49,113.55,113.46,113.48,19778.0,97.0938,97.1452,97.0682,97.0853,19778.0
2021-06-18 14:55:00,113.48,113.49,113.36,113.4,22029.0,97.0853,97.0938,96.9826,97.0168,22029.0
2021-06-18 15:00:00,113.39,113.54,113.39,113.44,31836.0,97.0083,97.1366,97.0083,97.0511,31836.0
2021-06-18 15:05:00,113.44,113.46,113.39,113.41,27247.0,97.0511,97.0682,97.0083,97.0254,27247.0
2021-06-18 15:10:00,113.43,113.65,113.41,113.63,30581.0,97.0425,97.2307,97.0254,97.2136,30581.0
2021-06-18 15:15:00,113.62,113.62,113.54,113.57,36665.0,97.2051,97.2051,97.1366,97.1623,36665.0
2021-06-18 15:20:00,113.56,113.76,113.56,113.74,58274.0,97.1537,97.3248,97.1537,97.3077,58274.0
2021-06-18 15:25:00,113.75,113.76,113.68,113.68,29093.0,97.3163,97.3248,97.2564,97.2564,29093.0
2021-06-18 15:30:00,113.69,113.71,113.62,113.67,45129.0,97.2649,97.282,97.2051,97.2478,45129.0
2021-06-18 15:35:00,113.67,113.68,113.53,113.64,38643.0,97.2478,97.2564,97.1281,97.2222,38643.0
2021-06-18 15:40:00,113.63,113.67,113.61,113.63,38698.0,97.2136,97.2478,97.1965,97.2136,38698.0
2021-06-18 15:45:00,113.64,113.71,113.41,113.42,74656.0,97.2222,97.282,97.0254,97.0339,74656.0
2021-06-18 15:50:00,113.42,113.68,113.42,113.62,120299.0,97.0339,97.2564,97.0339,97.2051,120299.0
2021-06-18 15:55:00,113.61,113.62,113.05,113.12,344640.0,97.1965,97.2051,96.7174,96.7773,344640.0
2021-06-21 09:30:00,113.69,113.78,112.77,113.55,173808.0,97.2649,97.3419,96.4779,97.1452,173808.0
2021-06-21 09:35:00,113.55,113.91,113.54,113.76,68270.0,97.1452,97.4532,97.1366,97.3248,68270.0
2021-06-21 09:40:00,113.76,114.13,113.69,114.08,56477.0,97.3248,97.6414,97.2649,97.5986,56477.0
2021-06-21 09:45:00,114.05,114.26,113.81,114.13,88157.0,97.5729,97.7526,97.3676,97.6414,88157.0
2021-06-21 09:50:00,114.1,114.28,114.05,114.11,86778.0,97.6157,97.7697,97.5729,97.6243,86778.0
2021-06-21 09:55:00,114.15,114.46,114.13,114.44,44096.0,97.6585,97.9237,97.6414,97.9066,44096.0
2021-06-21 10:00:00,114.41,114.82,114.37,114.77,55937.0,97.8809,98.2317,97.8467,98.1889,55937.0
2021-06-21 10:05:00,114.8,114.98,114.78,114.96,61825.0,98.2146,98.3686,98.1975,98.3515,61825.0
2021-06-21 10:10:00,114.95,115.12,114.87,115.11,59452.0,98.3429,98.4883,98.2745,98.4798,59452.0
2021-06-21 10:15:00,115.09,115.12,114.96,115.05,57774.0,98.4627,98.4883,98.3515,98.4285,57774.0
2021-06-21 10:20:00,115.04,115.17,115.01,115.15,60068.0,98.4199,98.5311,98.3942,98.514,60068.0
2021-06-21 10:25:00,115.16,115.25,115.11,115.16,42577.0,98.5226,98.5996,98.4798,98.5226,42577.0
2021-06-21 10:30:00,115.2,115.2,115.03,115.04,32789.0,98.5568,98.5568,98.4113,98.4199,32789.0
2021-06-21 10:35:00,115.02,115.03,114.81,114.82,37048.0,98.4028,98.4113,98.2231,98.2317,37048.0
2021-06-21 10:40:00,114.82,114.83,114.63,114.66,30287.0,98.2317,98.2402,98.0691,98.0948,30287.0
2021-06-21 10:45:00,114.69,114.86,114.68,114.86,35690.0,98.1205,98.2659,98.1119,98.2659,35690.0
2021-06-21 10:50:00,114.88,114.99,114.83,114.89,19737.0,98.283,98.3771,98.2402,98.2916,19737.0
2021-06-21 10:55:00,114.9,114.96,114.84,114.88,23330.0,98.3001,98.3515,98.2488,98.283,23330.0
2021-06-21 11:00:00,114.87,114.96,114.84,114.94,19738.0,98.2745,98.3515,98.2488,98.3343,19738.0
2021-06-21 11:05:00,114.95,114.96,114.77,114.77,18457.0,98.3429,98.3515,98.1889,98.1889,18457.0
2021-06-21 11:10:00,114.75,114.78,114.64,114.66,25860.0,98.1718,98.1975,98.0777,98.0948,25860.0
2021-06-21 11:15:00,114.69,114.83,114.66,114.82,27100.0,98.1205,98.2402,98.0948,98.2317,27100.0
2021-06-21 11:20:00,114.81,114.89,114.78,114.88,22965.0,98.2231,98.2916,98.1975,98.283,22965.0
2021-06-21 11:25:00,114.89,114.9,114.83,114.83,16838.0,98.2916,98.3001,98.2402,98.2402,16838.0
2021-06-21 11:30:00,114.84,114.94,114.8,114.93,27125.0,98.2488,98.3343,98.2146,98.3258,27125.0
2021-06-21 11:35:00,114.93,115.03,114.92,114.96,41309.0,98.3258,98.4113,98.3172,98.3515,41309.0
2021-06-21 11:40:00,114.96,114.96,114.7,114.7,25959.0,98.3515,98.3515,98.129,98.129,25959.0
2021-06-21 11:45:00,114.72,114.79,114.71,114.77,23351.0,98.1461,98.206,98.1376,98.1889,23351.0
2021-06-21 11:50:00,114.78,114.82,114.73,114.82,13616.0,98.1975,98.2317,98.1547,98.2317,13616.0
2021-06-21 11:55:00,114.81,114.83,114.71,114.71,21521.0,98.2231,98.2402,98.1376,98.1376,21521.0
2021-06-21 12:00:00,114.71,114.77,114.69,114.74,15438.0,98.1376,98.1889,98.1205,98.1632,15438.0
2021-06-21 12:05:00,114.74,114.77,114.71,114.71,10940.0,98.1632,98.1889,98.1376,98.1376,10940.0
2021-06-21 12:10:00,114.72,114.77,114.68,114.77,18477.0,98.1461,98.1889,98.1119,98.1889,18477.0
2021-06-21 12:15:00,114.77,114.81,114.74,114.74,20074.0,98.1889,98.2231,98.1632,98.1632,20074.0
2021-06-21 12:20:00,114.72,114.74,114.67,114.67,12539.0,98.1461,98.1632,98.1034,98.1034,12539.0
2021-06-21 12:25:00,114.67,114.73,114.63,114.72,15544.0,98.1034,98.1547,98.0691,98.1461,15544.0
2021-06-21 12:30:00,114.73,114.83,114.72,114.83,22416.0,98.1547,98.2402,98.1461,98.2402,22416.0
2021-06-21 12:35:00,114.84,114.89,114.81,114.83,32328.0,98.2488,98.2916,98.2231,98.2402,32328.0
2021-06-21 12:40:00,114.83,114.9,114.8,114.9,17554.0,98.2402,98.3001,98.2146,98.3001,17554.0
2021-06-21 12:45:00,114.9,114.97,114.89,114.89,25891.0,98.3001,98.36,98.2916,98.2916,25891.0
2021-06-21 12:50:00,114.9,114.97,114.89,114.9,14803.0,98.3001,98.36,98.2916,98.3001,14803.0
2021-06-21 12:55:00,114.92,114.95,114.92,114.94,10330.0,98.3172,98.3429,98.3172,98.3343,10330.0
2021-06-21 13:00:00,114.92,115.06,114.91,114.99,19338.0,98.3172,98.437,98.3087,98.3771,19338.0
2021-06-21 13:05:00,114.99,115.05,114.98,115.03,18442.0,98.3771,98.4285,98.3686,98.4113,18442.0
2021-06-21 13:10:00,115.02,115.09,115.01,115.03,29238.0,98.4028,98.4627,98.3942,98.4113,29238.0
2021-06-21 13:15:00,115.04,115.09,115.0,115.04,20607.0,98.4199,98.4627,98.3857,98.4199,20607.0
2021-06-21 13:20:00,115.02,115.04,114.96,115.03,16458.0,98.4028,98.4199,98.3515,98.4113,16458.0
2021-06-21 13:25:00,115.03,115.07,114.99,115.01,22697.0,98.4113,98.4456,98.3771,98.3942,22697.0
2021-06-21 13:30:00,115.01,115.02,114.88,114.91,52078.0,98.3942,98.4028,98.283,98.3087,52078.0
2021-06-21 13:35:00,114.92,114.98,114.83,114.84,16748.0,98.3172,98.3686,98.2402,98.2488,16748.0
2021-06-21 13:40:00,114.83,115.05,114.83,115.03,65374.0,98.2402,98.4285,98.2402,98.4113,65374.0
2021-06-21 13:45:00,115.04,115.05,114.97,115.02,29670.0,98.4199,98.4285,98.36,98.4028,29670.0
2021-06-21 13:50:00,115.02,115.03,114.92,114.94,27435.0,98.4028,98.4113,98.3172,98.3343,27435.0
2021-06-21 13:55:00,114.95,114.95,114.82,114.83,9211.0,98.3429,98.3429,98.2317,98.2402,9211.0
2021-06-21 14:00:00,114.82,114.92,114.82,114.87,18439.0,98.2317,98.3172,98.2317,98.2745,18439.0
2021-06-21 14:05:00,114.87,114.93,114.83,114.88,77460.0,98.2745,98.3258,98.2402,98.283,77460.0
2021-06-21 14:10:00,114.89,114.91,114.83,114.86,11712.0,98.2916,98.3087,98.2402,98.2659,11712.0
2021-06-21 14:15:00,114.88,114.96,114.87,114.91,23476.0,98.283,98.3515,98.2745,98.3087,23476.0
2021-06-21 14:20:00,114.91,114.94,114.89,114.89,7761.0,98.3087,98.3343,98.2916,98.2916,7761.0
2021-06-21 14:25:00,114.89,114.91,114.79,114.82,21626.0,98.2916,98.3087,98.206,98.2317,21626.0
2021-06-21 14:30:00,114.82,114.89,114.77,114.88,14888.0,98.2317,98.2916,98.1889,98.283,14888.0
2021-06-21 14:35:00,114.88,114.96,114.83,114.96,15054.0,98.283,98.3515,98.2402,98.3515,15054.0
2021-06-21 14:40:00,114.96,114.97,114.84,114.86,25030.0,98.3515,98.36,98.2488,98.2659,25030.0
2021-06-21 14:45:00,114.86,114.86,114.77,114.78,17456.0,98.2659,98.2659,98.1889,98.1975,17456.0
2021-06-21 14:50:00,114.77,114.8,114.71,114.72,22873.0,98.1889,98.2146,98.1376,98.1461,22873.0
2021-06-21 14:55:00,114.74,114.8,114.72,114.75,31343.0,98.1632,98.2146,98.1461,98.1718,31343.0
2021-06-21 15:00:00,114.73,114.74,114.68,114.72,23876.0,98.1547,98.1632,98.1119,98.1461,23876.0
2021-06-21 15:05:00,114.71,114.82,114.71,114.82,33781.0,98.1376,98.2317,98.1376,98.2317,33781.0
2021-06-21 15:10:00,114.82,114.85,114.75,114.76,23227.0,98.2317,98.2574,98.1718,98.1804,23227.0
2021-06-21 15:15:00,114.77,114.86,114.76,114.8,34314.0,98.1889,98.2659,98.1804,98.2146,34314.0
2021-06-21 15:20:00,114.82,114.86,114.8,114.83,31292.0,98.2317,98.2659,98.2146,98.2402,31292.0
2021-06-21 15:25:00,114.83,114.9,114.79,114.88,31127.0,98.2402,98.3001,98.206,98.283,31127.0
2021-06-21 15:30:00,114.88,114.93,114.74,114.74,64266.0,98.283,98.3258,98.1632,98.1632,64266.0
2021-06-21 15:35:00,114.73,114.73,114.63,114.64,79796.0,98.1547,98.1547,98.0691,98.0777,79796.0
2021-06-21 15:40:00,114.65,114.81,114.64,114.73,82138.0,98.0862,98.2231,98.0777,98.1547,82138.0
2021-06-21 15:45:00,114.73,114.73,114.56,114.64,52371.0,98.1547,98.1547,98.0092,98.0777,52371.0
2021-06-21 15:50:00,114.65,114.71,114.54,114.66,87193.0,98.0862,98.1376,97.9921,98.0948,87193.0
2021-06-21 15:55:00,114.68,114.78,114.64,114.71,152165.0,98.1119,98.1975,98.0777,98.1376,152165.0
2021-06-22 09:30:00,114.49,114.62,114.04,114.17,125924.0,97.9494,98.0606,97.5644,97.6756,125924.0
2021-06-22 09:35:00,114.16,114.24,113.88,114.02,70337.0,97.667,97.7355,97.4275,97.5473,70337.0
2021-06-22 09:40:00,114.04,114.32,114.04,114.18,29012.0,97.5644,97.8039,97.5644,97.6841,29012.0
2021-06-22 09:45:00,114.17,114.24,113.95,114.17,23509.0,97.6756,97.7355,97.4874,97.6756,23509.0
2021-06-22 09:50:00,114.19,114.35,114.13,114.31,20225.0,97.6927,97.8296,97.6414,97.7954,20225.0
2021-06-22 09:55:00,114.28,114.36,114.22,114.22,25681.0,97.7697,97.8381,97.7184,97.7184,25681.0
2021-06-22 10:00:00,114.23,114.23,113.93,114.1,30192.0,97.7269,97.7269,97.4703,97.6157,30192.0
2021-06-22 10:05:00,114.11,114.37,114.09,114.3,39654.0,97.6243,97.8467,97.6071,97.7868,39654.0
2021-06-22 10:10:00,114.3,114.47,114.23,114.43,36577.0,97.7868,97.9323,97.7269,97.898,36577.0
2021-06-22 10:15:00,114.42,114.57,114.4,114.56,52062.0,97.8895,98.0178,97.8724,98.0092,52062.0
2021-06-22 10:20:00,114.56,114.66,114.54,114.66,29412.0,98.0092,98.0948,97.9921,98.0948,29412.0
2021-06-22 10:25:00,114.66,114.7,114.58,114.64,56780.0,98.0948,98.129,98.0264,98.0777,56780.0
2021-06-22 10:30:00,114.62,114.7,114.6,114.68,44025.0,98.0606,98.129,98.0435,98.1119,44025.0
2021-06-22 10:35:00,114.69,114.78,114.67,114.78,26327.0,98.1205,98.1975,98.1034,98.1975,26327.0
2021-06-22 10:40:00,114.79,114.87,114.68,114.87,31432.0,98.206,98.2745,98.1119,98.2745,31432.0
2021-06-22 10:45:00,114.88,114.89,114.78,114.84,42406.0,98.283,98.2916,98.1975,98.2488,42406.0
2021-06-22 10:50:00,114.83,115.0,114.83,114.84,83337.0,98.2402,98.3857,98.2402,98.2488,83337.0
2021-06-22 10:55:00,114.85,114.91,114.83,114.89,26514.0,98.2574,98.3087,98.2402,98.2916,26514.0
2021-06-22 11:00:00,114.9,115.0,114.89,114.99,28550.0,98.3001,98.3857,98.2916,98.3771,28550.0
2021-06-22 11:05:00,115.0,115.13,115.0,115.12,30508.0,98.3857,98.4969,98.3857,98.4883,30508.0
2021-06-22 11:10:00,115.12,115.29,115.12,115.21,37977.0,98.4883,98.6338,98.4883,98.5653,37977.0
2021-06-22 11:15:00,115.24,115.27,115.07,115.1,30451.0,98.591,98.6167,98.4456,98.4712,30451.0
2021-06-22 11:20:00,115.11,115.15,115.02,115.03,20245.0,98.4798,98.514,98.4028,98.4113,20245.0
2021-06-22 11:25:00,115.02,115.04,114.92,114.94,24738.0,98.4028,98.4199,98.3172,98.3343,24738.0
2021-06-22 11:30:00,114.95,115.02,114.94,114.96,22254.0,98.3429,98.4028,98.3343,98.3515,22254.0
2021-06-22 11:35:00,114.96,114.99,114.89,114.9,29470.0,98.3515,98.3771,98.2916,98.3001,29470.0
2021-06-22 11:40:00,114.9,114.95,114.81,114.87,19223.0,98.3001,98.3429,98.2231,98.2745,19223.0
2021-06-22 11:45:00,114.87,114.9,114.8,114.8,13217.0,98.2745,98.3001,98.2146,98.2146,13217.0
2021-06-22 11:50:00,114.81,114.83,114.73,114.75,16843.0,98.2231,98.2402,98.1547,98.1718,16843.0
2021-06-22 11:55:00,114.76,114.79,114.7,114.72,13577.0,98.1804,98.206,98.129,98.1461,13577.0
2021-06-22 12:00:00,114.72,114.73,114.63,114.65,14139.0,98.1461,98.1547,98.0691,98.0862,14139.0
2021-06-22 12:05:00,114.66,114.74,114.64,114.69,16643.0,98.0948,98.1632,98.0777,98.1205,16643.0
2021-06-22 12:10:00,114.69,114.85,114.69,114.75,45471.0,98.1205,98.2574,98.1205,98.1718,45471.0
2021-06-22 12:15:00,114.75,114.9,114.7,114.89,46870.0,98.1718,98.3001,98.129,98.2916,46870.0
2021-06-22 12:20:00,114.88,114.92,114.65,114.74,95806.0,98.283,98.3172,98.0862,98.1632,95806.0
2021-06-22 12:25:00,114.76,114.99,114.74,114.83,87280.0,98.1804,98.3771,98.1632,98.2402,87280.0
2021-06-22 12:30:00,114.84,114.85,114.4,114.47,121142.0,98.2488,98.2574,97.8724,97.9323,121142.0
2021-06-22 12:35:00,114.47,114.72,114.46,114.67,18085.0,97.9323,98.1461,97.9237,98.1034,18085.0
2021-06-22 12:40:00,114.67,114.67,114.6,114.61,15153.0,98.1034,98.1034,98.0435,98.052,15153.0
2021-06-22 12:45:00,114.62,114.65,114.57,114.63,18457.0,98.0606,98.0862,98.0178,98.0691,18457.0
2021-06-22 12:50:00,114.64,114.66,114.62,114.62,16235.0,98.0777,98.0948,98.0606,98.0606,16235.0
2021-06-22 12:55:00,114.62,114.64,114.57,114.61,14541.0,98.0606,98.0777,98.0178,98.052,14541.0
2021-06-22 13:00:00,114.59,114.6,114.53,114.57,11816.0,98.0349,98.0435,97.9836,98.0178,11816.0
2021-06-22 13:05:00,114.57,114.64,114.57,114.64,8900.0,98.0178,98.0777,98.0178,98.0777,8900.0
2021-06-22 13:10:00,114.64,114.64,114.53,114.61,18693.0,98.0777,98.0777,97.9836,98.052,18693.0
2021-06-22 13:15:00,114.62,114.62,114.57,114.62,10967.0,98.0606,98.0606,98.0178,98.0606,10967.0
2021-06-22 13:20:00,114.62,114.66,114.6,114.63,9940.0,98.0606,98.0948,98.0435,98.0691,9940.0
2021-06-22 13:25:00,114.63,114.7,114.62,114.7,23262.0,98.0691,98.129,98.0606,98.129,23262.0
2021-06-22 13:30:00,114.7,114.72,114.6,114.61,21502.0,98.129,98.1461,98.0435,98.052,21502.0
2021-06-22 13:35:00,114.61,114.64,114.54,114.55,17476.0,98.052,98.0777,97.9921,98.0007,17476.0
2021-06-22 13:40:00,114.55,114.59,114.5,114.54,21367.0,98.0007,98.0349,97.9579,97.9921,21367.0
2021-06-22 13:45:00,114.53,114.61,114.49,114.57,20519.0,97.9836,98.052,97.9494,98.0178,20519.0
2021-06-22 13:50:00,114.57,114.63,114.56,114.58,23220.0,98.0178,98.0691,98.0092,98.0264,23220.0
2021-06-22 13:55:00,114.57,114.57,114.45,114.46,26674.0,98.0178,98.0178,97.9151,97.9237,26674.0
2021-06-22 14:00:00,114.46,114.46,114.37,114.38,23780.0,97.9237,97.9237,97.8467,97.8553,23780.0
2021-06-22 14:05:00,114.38,114.42,114.34,114.38,20275.0,97.8553,97.8895,97.821,97.8553,20275.0
2021-06-22 14:10:00,114.38,114.4,114.31,114.33,24321.0,97.8553,97.8724,97.7954,97.8125,24321.0
2021-06-22 14:15:00,114.33,114.41,114.3,114.32,44211.0,97.8125,97.8809,97.7868,97.8039,44211.0
2021-06-22 14:20:00,114.32,114.35,114.29,114.33,20788.0,97.8039,97.8296,97.7783,97.8125,20788.0
2021-06-22 14:25:00,114.34,114.38,114.3,114.34,8567.0,97.821,97.8553,97.7868,97.821,8567.0
2021-06-22 14:30:00,114.34,114.46,114.31,114.45,25284.0,97.821,97.9237,97.7954,97.9151,25284.0
2021-06-22 14:35:00,114.45,114.52,114.42,114.48,37631.0,97.9151,97.975,97.8895,97.9408,37631.0
2021-06-22 14:40:00,114.5,114.55,114.43,114.43,25031.0,97.9579,98.0007,97.898,97.898,25031.0
2021-06-22 14:45:00,114.42,114.45,114.37,114.37,23511.0,97.8895,97.9151,97.8467,97.8467,23511.0
2021-06-22 14:50:00,114.38,114.39,114.3,114.35,13199.0,97.8553,97.8638,97.7868,97.8296,13199.0
2021-06-22 14:55:00,114.36,114.38,114.33,114.34,20293.0,97.8381,97.8553,97.8125,97.821,20293.0
2021-06-22 15:00:00,114.34,114.53,114.31,114.52,26337.0,97.821,97.9836,97.7954,97.975,26337.0
2021-06-22 15:05:00,114.52,114.56,114.48,114.53,23095.0,97.975,98.0092,97.9408,97.9836,23095.0
2021-06-22 15:10:00,114.54,114.57,114.51,114.57,25919.0,97.9921,98.0178,97.9665,98.0178,25919.0
2021-06-22 15:15:00,114.57,114.6,114.52,114.58,31255.0,98.0178,98.0435,97.975,98.0264,31255.0
2021-06-22 15:20:00,114.57,114.71,114.57,114.7,33480.0,98.0178,98.1376,98.0178,98.129,33480.0
2021-06-22 15:25:00,114.72,114.83,114.71,114.74,43874.0,98.1461,98.2402,98.1376,98.1632,43874.0
2021-06-22 15:30:00,114.74,114.8,114.7,114.79,26005.0,98.1632,98.2146,98.129,98.206,26005.0
2021-06-22 15:35:00,114.8,114.92,114.75,114.76,69775.0,98.2146,98.3172,98.1718,98.1804,69775.0
2021-06-22 15:40:00,114.76,114.85,114.73,114.84,48614.0,98.1804,98.2574,98.1547,98.2488,48614.0
2021-06-22 15:45:00,114.84,114.87,114.66,114.71,66822.0,98.2488,98.2745,98.0948,98.1376,66822.0
2021-06-22 15:50:00,114.7,114.71,114.58,114.69,87036.0,98.129,98.1376,98.0264,98.1205,87036.0
2021-06-22 15:55:00,114.69,114.78,114.62,114.7,154270.0,98.1205,98.1975,98.0606,98.129,154270.0
2021-06-23 09:30:00,114.55,114.65,114.28,114.55,106521.0,98.0007,98.0862,97.7697,98.0007,106521.0
2021-06-23 09:35:00,114.57,114.62,114.4,114.62,41095.0,98.0178,98.0606,97.8724,98.0606,41095.0
2021-06-23 09:40:00,114.6,114.74,114.54,114.74,33879.0,98.0435,98.1632,97.9921,98.1632,33879.0
2021-06-23 09:45:00,114.75,114.9,114.54,114.56,66515.0,98.1718,98.3001,97.9921,98.0092,66515.0
2021-06-23 09:50:00,114.55,114.88,114.55,114.88,36114.0,98.0007,98.283,98.0007,98.283,36114.0
2021-06-23 09:55:00,114.91,115.03,114.88,114.96,41678.0,98.3087,98.4113,98.283,98.3515,41678.0
2021-06-23 10:00:00,114.97,114.99,114.68,114.68,39156.0,98.36,98.3771,98.1119,98.1119,39156.0
2021-06-23 10:05:00,114.72,114.75,114.56,114.67,32116.0,98.1461,98.1718,98.0092,98.1034,32116.0
2021-06-23 10:10:00,114.66,114.72,114.6,114.69,23800.0,98.0948,98.1461,98.0435,98.1205,23800.0
2021-06-23 10:15:00,114.69,114.77,114.53,114.53,31294.0,98.1205,98.1889,97.9836,97.9836,31294.0
2021-06-23 10:20:00,114.54,114.59,114.43,114.44,24474.0,97.9921,98.0349,97.898,97.9066,24474.0
2021-06-23 10:25:00,114.44,114.49,114.37,114.38,16814.0,97.9066,97.9494,97.8467,97.8553,16814.0
2021-06-23 10:30:00,114.4,114.4,114.23,114.3,20502.0,97.8724,97.8724,97.7269,97.7868,20502.0
2021-06-23 10:35:00,114.3,114.39,114.26,114.3,32916.0,97.7868,97.8638,97.7526,97.7868,32916.0
2021-06-23 10:40:00,114.31,114.41,114.3,114.4,30995.0,97.7954,97.8809,97.7868,97.8724,30995.0
2021-06-23 10:45:00,114.42,114.51,114.4,114.51,25332.0,97.8895,97.9665,97.8724,97.9665,25332.0
2021-06-23 10:50:00,114.52,114.54,114.44,114.54,21753.0,97.975,97.9921,97.9066,97.9921,21753.0
2021-06-23 10:55:00,114.54,114.56,114.48,114.51,21647.0,97.9921,98.0092,97.9408,97.9665,21647.0
2021-06-23 11:00:00,114.5,114.55,114.31,114.37,27022.0,97.9579,98.0007,97.7954,97.8467,27022.0
2021-06-23 11:05:00,114.38,114.38,114.19,114.28,19678.0,97.8553,97.8553,97.6927,97.7697,19678.0
2021-06-23 11:10:00,114.28,114.38,114.25,114.36,14124.0,97.7697,97.8553,97.744,97.8381,14124.0
2021-06-23 11:15:00,114.36,114.36,114.28,114.33,21056.0,97.8381,97.8381,97.7697,97.8125,21056.0
2021-06-23 11:20:00,114.33,114.4,114.29,114.32,16573.0,97.8125,97.8724,97.7783,97.8039,16573.0
2021-06-23 11:25:00,114.35,114.37,114.3,114.33,12536.0,97.8296,97.8467,97.7868,97.8125,12536.0
2021-06-23 11:30:00,114.34,114.38,114.25,114.34,21800.0,97.821,97.8553,97.744,97.821,21800.0
2021-06-23 11:35:00,114.34,114.36,114.27,114.29,13177.0,97.821,97.8381,97.7611,97.7783,13177.0
2021-06-23 11:40:00,114.27,114.29,114.16,114.19,19999.0,97.7611,97.7783,97.667,97.6927,19999.0
2021-06-23 11:45:00,114.18,114.23,114.14,114.23,17374.0,97.6841,97.7269,97.6499,97.7269,17374.0
2021-06-23 11:50:00,114.22,114.25,114.2,114.24,13956.0,97.7184,97.744,97.7013,97.7355,13956.0
2021-06-23 11:55:00,114.25,114.25,114.2,114.23,13581.0,97.744,97.744,97.7013,97.7269,13581.0
2021-06-23 12:00:00,114.23,114.27,114.17,114.27,30658.0,97.7269,97.7611,97.6756,97.7611,30658.0
2021-06-23 12:05:00,114.25,114.26,114.19,114.22,20586.0,97.744,97.7526,97.6927,97.7184,20586.0
2021-06-23 12:10:00,114.23,114.31,114.22,114.31,14405.0,97.7269,97.7954,97.7184,97.7954,14405.0
2021-06-23 12:15:00,114.29,114.37,114.23,114.3,35209.0,97.7783,97.8467,97.7269,97.7868,35209.0
2021-06-23 12:20:00,114.31,114.31,114.22,114.25,19627.0,97.7954,97.7954,97.7184,97.744,19627.0
2021-06-23 12:25:00,114.26,114.32,114.25,114.31,16300.0,97.7526,97.8039,97.744,97.7954,16300.0
2021-06-23 12:30:00,114.31,114.31,114.19,114.2,24776.0,97.7954,97.7954,97.6927,97.7013,24776.0
2021-06-23 12:35:00,114.18,114.23,114.14,114.17,32197.0,97.6841,97.7269,97.6499,97.6756,32197.0
2021-06-23 12:40:00,114.17,114.29,114.15,114.24,32080.0,97.6756,97.7783,97.6585,97.7355,32080.0
2021-06-23 12:45:00,114.24,114.29,114.22,114.25,13065.0,97.7355,97.7783,97.7184,97.744,13065.0
2021-06-23 12:50:00,114.28,114.28,114.23,114.25,12378.0,97.7697,97.7697,97.7269,97.744,12378.0
2021-06-23 12:55:00,114.24,114.31,114.24,114.3,13348.0,97.7355,97.7954,97.7355,97.7868,13348.0
2021-06-23 13:00:00,114.29,114.3,114.27,114.27,11716.0,97.7783,97.7868,97.7611,97.7611,11716.0
2021-06-23 13:05:00,114.27,114.3,114.25,114.29,18125.0,97.7611,97.7868,97.744,97.7783,18125.0
2021-06-23 13:10:00,114.29,114.31,114.27,114.3,19044.0,97.7783,97.7954,97.7611,97.7868,19044.0
2021-06-23 13:15:00,114.3,114.39,114.29,114.39,33012.0,97.7868,97.8638,97.7783,97.8638,33012.0
2021-06-23 13:20:00,114.38,114.38,114.3,114.32,11594.0,97.8553,97.8553,97.7868,97.8039,11594.0
2021-06-23 13:25:00,114.32,114.33,114.25,114.26,25049.0,97.8039,97.8125,97.744,97.7526,25049.0
2021-06-23 13:30:00,114.25,114.3,114.23,114.26,36560.0,97.744,97.7868,97.7269,97.7526,36560.0
2021-06-23 13:35:00,114.25,114.29,114.23,114.25,34306.0,97.744,97.7783,97.7269,97.744,34306.0
2021-06-23 13:40:00,114.26,114.31,114.26,114.31,16884.0,97.7526,97.7954,97.7526,97.7954,16884.0
2021-06-23 13:45:00,114.3,114.33,114.24,114.33,25487.0,97.7868,97.8125,97.7355,97.8125,25487.0
2021-06-23 13:50:00,114.33,114.36,114.3,114.31,21954.0,97.8125,97.8381,97.7868,97.7954,21954.0
2021-06-23 13:55:00,114.31,114.39,114.29,114.37,31712.0,97.7954,97.8638,97.7783,97.8467,31712.0
2021-06-23 14:00:00,114.37,114.39,114.29,114.38,15377.0,97.8467,97.8638,97.7783,97.8553,15377.0
2021-06-23 14:05:00,114.37,114.4,114.33,114.4,15426.0,97.8467,97.8724,97.8125,97.8724,15426.0
2021-06-23 14:10:00,114.41,114.41,114.3,114.31,20583.0,97.8809,97.8809,97.7868,97.7954,20583.0
2021-06-23 14:15:00,114.3,114.33,114.25,114.33,34961.0,97.7868,97.8125,97.744,97.8125,34961.0
2021-06-23 14:20:00,114.33,114.35,114.31,114.35,35592.0,97.8125,97.8296,97.7954,97.8296,35592.0
2021-06-23 14:25:00,114.35,114.36,114.28,114.28,27837.0,97.8296,97.8381,97.7697,97.7697,27837.0
2021-06-23 14:30:00,114.29,114.32,114.24,114.32,21710.0,97.7783,97.8039,97.7355,97.8039,21710.0
2021-06-23 14:35:00,114.31,114.31,114.27,114.3,10384.0,97.7954,97.7954,97.7611,97.7868,10384.0
2021-06-23 14:40:00,114.29,114.31,114.21,114.24,20230.0,97.7783,97.7954,97.7098,97.7355,20230.0
2021-06-23 14:45:00,114.23,114.29,114.21,114.22,18862.0,97.7269,97.7783,97.7098,97.7184,18862.0
2021-06-23 14:50:00,114.21,114.3,114.19,114.26,28913.0,97.7098,97.7868,97.6927,97.7526,28913.0
2021-06-23 14:55:00,114.26,114.31,114.23,114.3,15568.0,97.7526,97.7954,97.7269,97.7868,15568.0
2021-06-23 15:00:00,114.31,114.31,114.25,114.29,27595.0,97.7954,97.7954,97.744,97.7783,27595.0
2021-06-23 15:05:00,114.3,114.33,114.28,114.3,33520.0,97.7868,97.8125,97.7697,97.7868,33520.0
2021-06-23 15:10:00,114.31,114.34,114.28,114.29,26030.0,97.7954,97.821,97.7697,97.7783,26030.0
2021-06-23 15:15:00,114.3,114.33,114.27,114.31,21761.0,97.7868,97.8125,97.7611,97.7954,21761.0
2021-06-23 15:20:00,114.31,114.33,114.28,114.31,20380.0,97.7954,97.8125,97.7697,97.7954,20380.0
2021-06-23 15:25:00,114.31,114.32,114.27,114.27,44894.0,97.7954,97.8039,97.7611,97.7611,44894.0
2021-06-23 15:30:00,114.27,114.28,114.13,114.13,73741.0,97.7611,97.7697,97.6414,97.6414,73741.0
2021-06-23 15:35:00,114.14,114.14,113.98,113.99,86786.0,97.6499,97.6499,97.513,97.5216,86786.0
2021-06-23 15:40:00,113.98,114.02,113.98,114.01,122042.0,97.513,97.5473,97.513,97.5387,122042.0
2021-06-23 15:45:00,114.01,114.01,113.96,114.0,60145.0,97.5387,97.5387,97.4959,97.5302,60145.0
2021-06-23 15:50:00,113.99,114.01,113.96,114.01,120263.0,97.5216,97.5387,97.4959,97.5387,120263.0
2021-06-23 15:55:00,114.01,114.06,113.96,113.97,197981.0,97.5387,97.5815,97.4959,97.5045,197981.0
2021-06-24 09:30:00,114.42,114.83,114.32,114.66,156155.0,97.8895,98.2402,97.8039,98.0948,156155.0
2021-06-24 09:35:00,114.74,114.88,114.6,114.86,50049.0,98.1632,98.283,98.0435,98.2659,50049.0
2021-06-24 09:40:00,114.89,115.2,114.89,115.12,63422.0,98.2916,98.5568,98.2916,98.4883,63422.0
2021-06-24 09:45:00,115.15,115.45,115.13,115.45,102932.0,98.514,98.7707,98.4969,98.7707,102932.0
2021-06-24 09:50:00,115.46,116.19,115.45,115.91,140000.0,98.7792,99.4038,98.7707,99.1642,140000.0
2021-06-24 09:55:00,115.92,115.94,115.37,115.39,75765.0,99.1728,99.1899,98.7022,98.7193,75765.0
2021-06-24 10:00:00,115.41,115.44,115.19,115.23,74565.0,98.7364,98.7621,98.5482,98.5825,74565.0
2021-06-24 10:05:00,115.25,115.51,115.24,115.34,43576.0,98.5996,98.822,98.591,98.6766,43576.0
2021-06-24 10:10:00,115.33,115.33,115.18,115.21,30223.0,98.668,98.668,98.5397,98.5653,30223.0
2021-06-24 10:15:00,115.23,115.3,115.06,115.2,32570.0,98.5825,98.6423,98.437,98.5568,32570.0
2021-06-24 10:20:00,115.19,115.26,115.15,115.23,30210.0,98.5482,98.6081,98.514,98.5825,30210.0
2021-06-24 10:25:00,115.2,115.2,115.09,115.12,48398.0,98.5568,98.5568,98.4627,98.4883,48398.0
2021-06-24 10:30:00,115.12,115.12,115.02,115.07,32870.0,98.4883,98.4883,98.4028,98.4456,32870.0
2021-06-24 10:35:00,115.07,115.1,114.97,115.0,32970.0,98.4456,98.4712,98.36,98.3857,32970.0
2021-06-24 10:40:00,114.98,115.13,114.97,115.04,60345.0,98.3686,98.4969,98.36,98.4199,60345.0
2021-06-24 10:45:00,115.05,115.1,114.91,114.92,23260.0,98.4285,98.4712,98.3087,98.3172,23260.0
2021-06-24 10:50:00,114.91,114.95,114.76,114.79,24672.0,98.3087,98.3429,98.1804,98.206,24672.0
2021-06-24 10:55:00,114.78,114.82,114.63,114.65,25539.0,98.1975,98.2317,98.0691,98.0862,25539.0
2021-06-24 11:00:00,114.64,114.71,114.5,114.66,54030.0,98.0777,98.1376,97.9579,98.0948,54030.0
2021-06-24 11:05:00,114.67,114.77,114.56,114.59,25376.0,98.1034,98.1889,98.0092,98.0349,25376.0
2021-06-24 11:10:00,114.58,114.6,114.39,114.44,24142.0,98.0264,98.0435,97.8638,97.9066,24142.0
2021-06-24 11:15:00,114.47,114.51,114.42,114.45,25870.0,97.9323,97.9665,97.8895,97.9151,25870.0
2021-06-24 11:20:00,114.46,114.47,114.26,114.43,45989.0,97.9237,97.9323,97.7526,97.898,45989.0
2021-06-24 11:25:00,114.41,114.47,114.32,114.38,21080.0,97.8809,97.9323,97.8039,97.8553,21080.0
2021-06-24 11:30:00,114.39,114.55,114.39,114.46,46971.0,97.8638,98.0007,97.8638,97.9237,46971.0
2021-06-24 11:35:00,114.45,114.55,114.45,114.49,18938.0,97.9151,98.0007,97.9151,97.9494,18938.0
2021-06-24 11:40:00,114.48,114.51,114.39,114.47,22707.0,97.9408,97.9665,97.8638,97.9323,22707.0
2021-06-24 11:45:00,114.47,114.52,114.44,114.51,16878.0,97.9323,97.975,97.9066,97.9665,16878.0
2021-06-24 11:50:00,114.5,114.53,114.48,114.5,12171.0,97.9579,97.9836,97.9408,97.9579,12171.0
2021-06-24 11:55:00,114.48,114.51,114.42,114.42,47752.0,97.9408,97.9665,97.8895,97.8895,47752.0
2021-06-24 12:00:00,114.44,114.49,114.43,114.47,16930.0,97.9066,97.9494,97.898,97.9323,16930.0
2021-06-24 12:05:00,114.48,114.55,114.48,114.49,35209.0,97.9408,98.0007,97.9408,97.9494,35209.0
2021-06-24 12:10:00,114.5,114.5,114.36,114.41,23494.0,97.9579,97.9579,97.8381,97.8809,23494.0
2021-06-24 12:15:00,114.41,114.43,114.37,114.42,15648.0,97.8809,97.898,97.8467,97.8895,15648.0
2021-06-24 12:20:00,114.42,114.57,114.41,114.55,36736.0,97.8895,98.0178,97.8809,98.0007,36736.0
2021-06-24 12:25:00,114.54,114.54,114.43,114.44,13059.0,97.9921,97.9921,97.898,97.9066,13059.0
2021-06-24 12:30:00,114.45,114.52,114.43,114.48,13060.0,97.9151,97.975,97.898,97.9408,13060.0
2021-06-24 12:35:00,114.47,114.61,114.46,114.61,38545.0,97.9323,98.052,97.9237,98.052,38545.0
2021-06-24 12:40:00,114.6,114.66,114.58,114.62,27491.0,98.0435,98.0948,98.0264,98.0606,27491.0
2021-06-24 12:45:00,114.6,114.62,114.51,114.51,11871.0,98.0435,98.0606,97.9665,97.9665,11871.0
2021-06-24 12:50:00,114.51,114.66,114.49,114.64,17452.0,97.9665,98.0948,97.9494,98.0777,17452.0
2021-06-24 12:55:00,114.64,114.66,114.59,114.59,12027.0,98.0777,98.0948,98.0349,98.0349,12027.0
2021-06-24 13:00:00,114.59,114.66,114.57,114.63,15554.0,98.0349,98.0948,98.0178,98.0691,15554.0
2021-06-24 13:05:00,114.65,114.72,114.64,114.72,53025.0,98.0862,98.1461,98.0777,98.1461,53025.0
2021-06-24 13:10:00,114.73,114.82,114.71,114.8,23242.0,98.1547,98.2317,98.1376,98.2146,23242.0
2021-06-24 13:15:00,114.8,114.88,114.75,114.88,24256.0,98.2146,98.283,98.1718,98.283,24256.0
2021-06-24 13:20:00,114.86,114.96,114.78,114.92,20587.0,98.2659,98.3515,98.1975,98.3172,20587.0
2021-06-24 13:25:00,114.93,114.94,114.83,114.83,17002.0,98.3258,98.3343,98.2402,98.2402,17002.0
2021-06-24 13:30:00,114.83,114.92,114.77,114.9,16245.0,98.2402,98.3172,98.1889,98.3001,16245.0
2021-06-24 13:35:00,114.9,114.93,114.81,114.82,17892.0,98.3001,98.3258,98.2231,98.2317,17892.0
2021-06-24 13:40:00,114.82,114.84,114.78,114.81,13093.0,98.2317,98.2488,98.1975,98.2231,13093.0
2021-06-24 13:45:00,114.83,114.88,114.77,114.83,18003.0,98.2402,98.283,98.1889,98.2402,18003.0
2021-06-24 13:50:00,114.83,114.92,114.82,114.87,14357.0,98.2402,98.3172,98.2317,98.2745,14357.0
2021-06-24 13:55:00,114.86,114.92,114.86,114.91,40470.0,98.2659,98.3172,98.2659,98.3087,40470.0
2021-06-24 14:00:00,114.9,114.94,114.87,114.88,12798.0,98.3001,98.3343,98.2745,98.283,12798.0
2021-06-24 14:05:00,114.87,114.91,114.82,114.84,30068.0,98.2745,98.3087,98.2317,98.2488,30068.0
2021-06-24 14:10:00,114.83,114.88,114.8,114.8,17295.0,98.2402,98.283,98.2146,98.2146,17295.0
2021-06-24 14:15:00,114.81,114.88,114.79,114.82,18532.0,98.2231,98.283,98.206,98.2317,18532.0
2021-06-24 14:20:00,114.83,114.88,114.8,114.83,12856.0,98.2402,98.283,98.2146,98.2402,12856.0
2021-06-24 14:25:00,114.82,114.87,114.81,114.82,13265.0,98.2317,98.2745,98.2231,98.2317,13265.0
2021-06-24 14:30:00,114.83,114.86,114.8,114.83,13725.0,98.2402,98.2659,98.2146,98.2402,13725.0
2021-06-24 14:35:00,114.85,114.86,114.8,114.85,25050.0,98.2574,98.2659,98.2146,98.2574,25050.0
2021-06-24 14:40:00,114.86,114.87,114.79,114.84,18532.0,98.2659,98.2745,98.206,98.2488,18532.0
2021-06-24 14:45:00,114.84,114.84,114.75,114.78,22678.0,98.2488,98.2488,98.1718,98.1975,22678.0
2021-06-24 14:50:00,114.78,114.81,114.75,114.75,14427.0,98.1975,98.2231,98.1718,98.1718,14427.0
2021-06-24 14:55:00,114.75,114.81,114.71,114.79,18144.0,98.1718,98.2231,98.1376,98.206,18144.0
2021-06-24 15:00:00,114.78,114.8,114.68,114.69,19653.0,98.1975,98.2146,98.1119,98.1205,19653.0
2021-06-24 15:05:00,114.68,114.71,114.63,114.64,37213.0,98.1119,98.1376,98.0691,98.0777,37213.0
2021-06-24 15:10:00,114.62,114.67,114.6,114.6,28014.0,98.0606,98.1034,98.0435,98.0435,28014.0
2021-06-24 15:15:00,114.61,114.61,114.53,114.55,40095.0,98.052,98.052,97.9836,98.0007,40095.0
2021-06-24 15:20:00,114.55,114.61,114.48,114.51,42335.0,98.0007,98.052,97.9408,97.9665,42335.0
2021-06-24 15:25:00,114.51,114.53,114.44,114.52,42742.0,97.9665,97.9836,97.9066,97.975,42742.0
2021-06-24 15:30:00,114.52,114.61,114.46,114.59,52251.0,97.975,98.052,97.9237,98.0349,52251.0
2021-06-24 15:35:00,114.59,114.66,114.56,114.64,45194.0,98.0349,98.0948,98.0092,98.0777,45194.0
2021-06-24 15:40:00,114.65,114.81,114.64,114.77,37536.0,98.0862,98.2231,98.0777,98.1889,37536.0
2021-06-24 15:45:00,114.76,114.84,114.74,114.83,50249.0,98.1804,98.2488,98.1632,98.2402,50249.0
2021-06-24 15:50:00,114.83,114.84,114.65,114.66,157741.0,98.2402,98.2488,98.0862,98.0948,157741.0
2021-06-24 15:55:00,114.65,114.82,114.58,114.73,307886.0,98.0862,98.2317,98.0264,98.1547,307886.0
2021-06-25 09:30:00,112.9,112.9,112.14,112.2,442912.0,96.5891,96.5891,95.9389,95.9902,442912.0
2021-06-25 09:35:00,112.2,112.52,112.18,112.45,208181.0,95.9902,96.264,95.9731,96.2041,208181.0
2021-06-25 09:40:00,112.47,112.54,112.34,112.38,274315.0,96.2212,96.2811,96.11,96.1442,274315.0
2021-06-25 09:45:00,112.37,112.7,112.33,112.65,186991.0,96.1356,96.418,96.1014,96.3752,186991.0
2021-06-25 09:50:00,112.67,113.02,112.66,112.98,146659.0,96.3923,96.6917,96.3837,96.6575,146659.0
2021-06-25 09:55:00,113.0,113.1,112.84,113.1,183647.0,96.6746,96.7602,96.5377,96.7602,183647.0
2021-06-25 10:00:00,113.09,113.38,113.07,113.29,63982.0,96.7516,96.9997,96.7345,96.9227,63982.0
2021-06-25 10:05:00,113.29,113.59,113.25,113.29,87655.0,96.9227,97.1794,96.8885,96.9227,87655.0
2021-06-25 10:10:00,113.29,113.4,113.13,113.27,137988.0,96.9227,97.0168,96.7858,96.9056,137988.0
2021-06-25 10:15:00,113.27,113.31,113.12,113.14,53941.0,96.9056,96.9398,96.7773,96.7944,53941.0
2021-06-25 10:20:00,113.14,113.19,113.01,113.15,68386.0,96.7944,96.8372,96.6832,96.803,68386.0
2021-06-25 10:25:00,113.15,113.18,113.08,113.14,47749.0,96.803,96.8286,96.7431,96.7944,47749.0
2021-06-25 10:30:00,113.15,113.28,113.09,113.13,40044.0,96.803,96.9142,96.7516,96.7858,40044.0
2021-06-25 10:35:00,113.14,113.18,113.01,113.03,37084.0,96.7944,96.8286,96.6832,96.7003,37084.0
2021-06-25 10:40:00,113.02,113.08,112.88,112.93,189254.0,96.6917,96.7431,96.572,96.6147,189254.0
2021-06-25 10:45:00,112.94,112.98,112.84,112.87,57136.0,96.6233,96.6575,96.5377,96.5634,57136.0
2021-06-25 10:50:00,112.88,112.88,112.76,112.78,82689.0,96.572,96.572,96.4693,96.4864,82689.0
2021-06-25 10:55:00,112.78,112.82,112.65,112.7,72024.0,96.4864,96.5206,96.3752,96.418,72024.0
2021-06-25 11:00:00,112.73,112.74,112.54,112.55,134877.0,96.4436,96.4522,96.2811,96.2896,134877.0
2021-06-25 11:05:00,112.55,112.71,112.54,112.71,109883.0,96.2896,96.4265,96.2811,96.4265,109883.0
2021-06-25 11:10:00,112.72,112.9,112.66,112.9,39827.0,96.4351,96.5891,96.3837,96.5891,39827.0
2021-06-25 11:15:00,112.9,113.04,112.85,113.04,32366.0,96.5891,96.7088,96.5463,96.7088,32366.0
2021-06-25 11:20:00,113.04,113.17,113.02,113.17,71117.0,96.7088,96.8201,96.6917,96.8201,71117.0
2021-06-25 11:25:00,113.16,113.23,113.06,113.1,205255.0,96.8115,96.8714,96.726,96.7602,205255.0
2021-06-25 11:30:00,113.11,113.13,112.73,112.74,45683.0,96.7687,96.7858,96.4436,96.4522,45683.0
2021-06-25 11:35:00,112.75,112.94,112.75,112.94,93846.0,96.4607,96.6233,96.4607,96.6233,93846.0
2021-06-25 11:40:00,112.93,113.01,112.88,112.91,77817.0,96.6147,96.6832,96.572,96.5976,77817.0
2021-06-25 11:45:00,112.92,112.92,112.81,112.86,24803.0,96.6062,96.6062,96.5121,96.5549,24803.0
2021-06-25 11:50:00,112.87,112.87,112.82,112.83,21488.0,96.5634,96.5634,96.5206,96.5292,21488.0
2021-06-25 11:55:00,112.82,112.83,112.77,112.82,21198.0,96.5206,96.5292,96.4779,96.5206,21198.0
2021-06-25 12:00:00,112.84,112.88,112.77,112.8,49965.0,96.5377,96.572,96.4779,96.5035,49965.0
2021-06-25 12:05:00,112.8,112.81,112.69,112.77,38337.0,96.5035,96.5121,96.4094,96.4779,38337.0
2021-06-25 12:10:00,112.76,112.86,112.76,112.85,19362.0,96.4693,96.5549,96.4693,96.5463,19362.0
2021-06-25 12:15:00,112.84,112.86,112.79,112.83,31230.0,96.5377,96.5549,96.495,96.5292,31230.0
2021-06-25 12:20:00,112.82,112.85,112.8,112.82,17000.0,96.5206,96.5463,96.5035,96.5206,17000.0
2021-06-25 12:25:00,112.81,112.87,112.81,112.86,31202.0,96.5121,96.5634,96.5121,96.5549,31202.0
2021-06-25 12:30:00,112.86,112.96,112.85,112.91,28936.0,96.5549,96.6404,96.5463,96.5976,28936.0
2021-06-25 12:35:00,112.91,112.92,112.85,112.92,26620.0,96.5976,96.6062,96.5463,96.6062,26620.0
2021-06-25 12:40:00,112.93,112.96,112.81,112.83,42955.0,96.6147,96.6404,96.5121,96.5292,42955.0
2021-06-25 12:45:00,112.84,112.86,112.8,112.83,23031.0,96.5377,96.5549,96.5035,96.5292,23031.0
2021-06-25 12:50:00,112.84,112.85,112.73,112.73,34544.0,96.5377,96.5463,96.4436,96.4436,34544.0
2021-06-25 12:55:00,112.76,112.79,112.73,112.78,20173.0,96.4693,96.495,96.4436,96.4864,20173.0
2021-06-25 13:00:00,112.77,112.81,112.75,112.78,14719.0,96.4779,96.5121,96.4607,96.4864,14719.0
2021-06-25 13:05:00,112.79,112.84,112.72,112.76,24110.0,96.495,96.5377,96.4351,96.4693,24110.0
2021-06-25 13:10:00,112.75,112.76,112.69,112.72,33132.0,96.4607,96.4693,96.4094,96.4351,33132.0
2021-06-25 13:15:00,112.72,112.8,112.66,112.8,34273.0,96.4351,96.5035,96.3837,96.5035,34273.0
2021-06-25 13:20:00,112.8,112.81,112.72,112.74,28200.0,96.5035,96.5121,96.4351,96.4522,28200.0
2021-06-25 13:25:00,112.74,112.78,112.7,112.76,21095.0,96.4522,96.4864,96.418,96.4693,21095.0
2021-06-25 13:30:00,112.75,112.77,112.67,112.67,28577.0,96.4607,96.4779,96.3923,96.3923,28577.0
2021-06-25 13:35:00,112.66,112.8,112.66,112.78,21624.0,96.3837,96.5035,96.3837,96.4864,21624.0
2021-06-25 13:40:00,112.78,112.83,112.76,112.8,32906.0,96.4864,96.5292,96.4693,96.5035,32906.0
2021-06-25 13:45:00,112.79,112.81,112.77,112.77,18233.0,96.495,96.5121,96.4779,96.4779,18233.0
2021-06-25 13:50:00,112.78,112.81,112.76,112.79,46115.0,96.4864,96.5121,96.4693,96.495,46115.0
2021-06-25 13:55:00,112.79,112.81,112.72,112.75,22262.0,96.495,96.5121,96.4351,96.4607,22262.0
2021-06-25 14:00:00,112.76,112.8,112.74,112.79,32690.0,96.4693,96.5035,96.4522,96.495,32690.0
2021-06-25 14:05:00,112.8,112.85,112.77,112.8,28124.0,96.5035,96.5463,96.4779,96.5035,28124.0
2021-06-25 14:10:00,112.8,112.81,112.76,112.81,24793.0,96.5035,96.5121,96.4693,96.5121,24793.0
2021-06-25 14:15:00,112.8,112.83,112.75,112.8,25137.0,96.5035,96.5292,96.4607,96.5035,25137.0
2021-06-25 14:20:00,112.8,112.9,112.75,112.85,341696.0,96.5035,96.5891,96.4607,96.5463,341696.0
2021-06-25 14:25:00,112.85,112.91,112.8,112.85,79607.0,96.5463,96.5976,96.5035,96.5463,79607.0
2021-06-25 14:30:00,112.85,112.85,112.81,112.83,93017.0,96.5463,96.5463,96.5121,96.5292,93017.0
2021-06-25 14:35:00,112.82,112.88,112.77,112.84,62997.0,96.5206,96.572,96.4779,96.5377,62997.0
2021-06-25 14:40:00,112.84,112.99,112.84,112.97,40820.0,96.5377,96.6661,96.5377,96.649,40820.0
2021-06-25 14:45:00,112.97,113.0,112.89,112.89,45945.0,96.649,96.6746,96.5805,96.5805,45945.0
2021-06-25 14:50:00,112.89,112.99,112.88,112.96,46097.0,96.5805,96.6661,96.572,96.6404,46097.0
2021-06-25 14:55:00,112.96,112.99,112.86,112.9,47678.0,96.6404,96.6661,96.5549,96.5891,47678.0
2021-06-25 15:00:00,112.9,113.04,112.9,113.04,61755.0,96.5891,96.7088,96.5891,96.7088,61755.0
2021-06-25 15:05:00,113.04,113.06,113.0,113.03,134180.0,96.7088,96.726,96.6746,96.7003,134180.0
2021-06-25 15:10:00,113.04,113.15,113.0,113.14,127458.0,96.7088,96.803,96.6746,96.7944,127458.0
2021-06-25 15:15:00,113.14,113.2,113.07,113.08,93714.0,96.7944,96.8457,96.7345,96.7431,93714.0
2021-06-25 15:20:00,113.08,113.12,113.06,113.11,141711.0,96.7431,96.7773,96.726,96.7687,141711.0
2021-06-25 15:25:00,113.1,113.11,113.03,113.08,109924.0,96.7602,96.7687,96.7003,96.7431,109924.0
2021-06-25 15:30:00,113.07,113.2,113.03,113.18,133954.0,96.7345,96.8457,96.7003,96.8286,133954.0
2021-06-25 15:35:00,113.19,113.41,113.18,113.39,116857.0,96.8372,97.0254,96.8286,97.0083,116857.0
2021-06-25 15:40:00,113.39,113.4,113.25,113.33,101781.0,97.0083,97.0168,96.8885,96.9569,101781.0
2021-06-25 15:45:00,113.33,113.33,113.17,113.25,150028.0,96.9569,96.9569,96.8201,96.8885,150028.0
2021-06-25 15:50:00,113.24,113.4,113.07,113.24,201235.0,96.88,97.0168,96.7345,96.88,201235.0
2021-06-25 15:55:00,113.23,113.36,112.86,112.89,611081.0,96.8714,96.9826,96.5549,96.5805,611081.0
2021-06-28 09:30:00,113.26,113.57,113.09,113.49,136203.0,96.8971,97.1623,96.7516,97.0938,136203.0
2021-06-28 09:35:00,113.47,113.66,113.29,113.31,40713.0,97.0767,97.2393,96.9227,96.9398,40713.0
2021-06-28 09:40:00,113.33,113.55,113.24,113.31,42719.0,96.9569,97.1452,96.88,96.9398,42719.0
2021-06-28 09:45:00,113.31,113.47,113.27,113.28,37119.0,96.9398,97.0767,96.9056,96.9142,37119.0
2021-06-28 09:50:00,113.26,113.71,113.24,113.7,62026.0,96.8971,97.282,96.88,97.2735,62026.0
2021-06-28 09:55:00,113.69,113.69,113.52,113.64,40931.0,97.2649,97.2649,97.1195,97.2222,40931.0
2021-06-28 10:00:00,113.63,113.64,113.49,113.53,49407.0,97.2136,97.2222,97.0938,97.1281,49407.0
2021-06-28 10:05:00,113.54,113.67,113.52,113.59,29191.0,97.1366,97.2478,97.1195,97.1794,29191.0
2021-06-28 10:10:00,113.59,113.63,113.42,113.44,56545.0,97.1794,97.2136,97.0339,97.0511,56545.0
2021-06-28 10:15:00,113.44,113.9,113.4,113.9,40963.0,97.0511,97.4446,97.0168,97.4446,40963.0
2021-06-28 10:20:00,113.88,114.11,113.86,113.97,179533.0,97.4275,97.6243,97.4104,97.5045,179533.0
2021-06-28 10:25:00,113.98,114.06,113.9,113.94,31722.0,97.513,97.5815,97.4446,97.4788,31722.0
2021-06-28 10:30:00,113.95,113.96,113.81,113.86,34057.0,97.4874,97.4959,97.3676,97.4104,34057.0
2021-06-28 10:35:00,113.86,113.94,113.8,113.8,59101.0,97.4104,97.4788,97.359,97.359,59101.0
2021-06-28 10:40:00,113.8,113.82,113.74,113.76,28112.0,97.359,97.3762,97.3077,97.3248,28112.0
2021-06-28 10:45:00,113.77,113.88,113.76,113.86,22321.0,97.3334,97.4275,97.3248,97.4104,22321.0
2021-06-28 10:50:00,113.86,113.87,113.55,113.56,29561.0,97.4104,97.4189,97.1452,97.1537,29561.0
2021-06-28 10:55:00,113.58,113.62,113.53,113.53,30628.0,97.1708,97.2051,97.1281,97.1281,30628.0
2021-06-28 11:00:00,113.54,113.59,113.45,113.56,22636.0,97.1366,97.1794,97.0596,97.1537,22636.0
2021-06-28 11:05:00,113.54,113.61,113.46,113.53,31954.0,97.1366,97.1965,97.0682,97.1281,31954.0
2021-06-28 11:10:00,113.54,113.54,113.36,113.38,37047.0,97.1366,97.1366,96.9826,96.9997,37047.0
2021-06-28 11:15:00,113.37,113.4,113.31,113.38,29809.0,96.9912,97.0168,96.9398,96.9997,29809.0
2021-06-28 11:20:00,113.37,113.39,113.24,113.29,23682.0,96.9912,97.0083,96.88,96.9227,23682.0
2021-06-28 11:25:00,113.29,113.32,113.23,113.27,23413.0,96.9227,96.9484,96.8714,96.9056,23413.0
2021-06-28 11:30:00,113.29,113.29,113.2,113.21,27152.0,96.9227,96.9227,96.8457,96.8543,27152.0
2021-06-28 11:35:00,113.21,113.28,113.18,113.27,28328.0,96.8543,96.9142,96.8286,96.9056,28328.0
2021-06-28 11:40:00,113.26,113.32,113.23,113.32,23023.0,96.8971,96.9484,96.8714,96.9484,23023.0
2021-06-28 11:45:00,113.32,113.32,113.25,113.31,27157.0,96.9484,96.9484,96.8885,96.9398,27157.0
2021-06-28 11:50:00,113.32,113.34,113.25,113.3,30834.0,96.9484,96.9655,96.8885,96.9313,30834.0
2021-06-28 11:55:00,113.3,113.31,113.23,113.28,17233.0,96.9313,96.9398,96.8714,96.9142,17233.0
2021-06-28 12:00:00,113.3,113.3,113.2,113.21,16947.0,96.9313,96.9313,96.8457,96.8543,16947.0
2021-06-28 12:05:00,113.19,113.33,113.17,113.31,13930.0,96.8372,96.9569,96.8201,96.9398,13930.0
2021-06-28 12:10:00,113.31,113.56,113.29,113.51,46463.0,96.9398,97.1537,96.9227,97.1109,46463.0
2021-06-28 12:15:00,113.52,113.56,113.45,113.45,18940.0,97.1195,97.1537,97.0596,97.0596,18940.0
2021-06-28 12:20:00,113.46,113.5,113.37,113.42,34657.0,97.0682,97.1024,96.9912,97.0339,34657.0
2021-06-28 12:25:00,113.42,113.48,113.41,113.46,18725.0,97.0339,97.0853,97.0254,97.0682,18725.0
2021-06-28 12:30:00,113.46,113.48,113.36,113.44,30587.0,97.0682,97.0853,96.9826,97.0511,30587.0
2021-06-28 12:35:00,113.44,113.52,113.35,113.37,42455.0,97.0511,97.1195,96.9741,96.9912,42455.0
2021-06-28 12:40:00,113.38,113.38,113.3,113.34,18414.0,96.9997,96.9997,96.9313,96.9655,18414.0
2021-06-28 12:45:00,113.34,113.34,113.24,113.26,11377.0,96.9655,96.9655,96.88,96.8971,11377.0
2021-06-28 12:50:00,113.25,113.29,113.21,113.21,17588.0,96.8885,96.9227,96.8543,96.8543,17588.0
2021-06-28 12:55:00,113.21,113.22,113.16,113.19,15325.0,96.8543,96.8628,96.8115,96.8372,15325.0
2021-06-28 13:00:00,113.19,113.23,113.18,113.19,11727.0,96.8372,96.8714,96.8286,96.8372,11727.0
2021-06-28 13:05:00,113.19,113.24,113.17,113.2,13264.0,96.8372,96.88,96.8201,96.8457,13264.0
2021-06-28 13:10:00,113.2,113.29,113.19,113.23,19544.0,96.8457,96.9227,96.8372,96.8714,19544.0
2021-06-28 13:15:00,113.23,113.24,113.2,113.24,22178.0,96.8714,96.88,96.8457,96.88,22178.0
2021-06-28 13:20:00,113.26,113.27,113.18,113.18,22715.0,96.8971,96.9056,96.8286,96.8286,22715.0
2021-06-28 13:25:00,113.2,113.21,113.11,113.18,35986.0,96.8457,96.8543,96.7687,96.8286,35986.0
2021-06-28 13:30:00,113.15,113.16,113.06,113.08,22840.0,96.803,96.8115,96.726,96.7431,22840.0
2021-06-28 13:35:00,113.08,113.11,113.07,113.1,12500.0,96.7431,96.7687,96.7345,96.7602,12500.0
2021-06-28 13:40:00,113.09,113.16,113.07,113.12,27972.0,96.7516,96.8115,96.7345,96.7773,27972.0
2021-06-28 13:45:00,113.12,113.14,113.05,113.09,28168.0,96.7773,96.7944,96.7174,96.7516,28168.0
2021-06-28 13:50:00,113.1,113.21,113.06,113.19,27557.0,96.7602,96.8543,96.726,96.8372,27557.0
2021-06-28 13:55:00,113.2,113.25,113.15,113.25,14481.0,96.8457,96.8885,96.803,96.8885,14481.0
2021-06-28 14:00:00,113.25,113.28,113.22,113.26,27274.0,96.8885,96.9142,96.8628,96.8971,27274.0
2021-06-28 14:05:00,113.27,113.31,113.25,113.3,22450.0,96.9056,96.9398,96.8885,96.9313,22450.0
2021-06-28 14:10:00,113.29,113.29,113.17,113.21,44651.0,96.9227,96.9227,96.8201,96.8543,44651.0
2021-06-28 14:15:00,113.21,113.21,113.13,113.13,18573.0,96.8543,96.8543,96.7858,96.7858,18573.0
2021-06-28 14:20:00,113.14,113.24,113.14,113.22,26820.0,96.7944,96.88,96.7944,96.8628,26820.0
2021-06-28 14:25:00,113.24,113.26,113.16,113.17,24473.0,96.88,96.8971,96.8115,96.8201,24473.0
2021-06-28 14:30:00,113.17,113.21,113.14,113.17,24149.0,96.8201,96.8543,96.7944,96.8201,24149.0
2021-06-28 14:35:00,113.18,113.2,113.14,113.19,17808.0,96.8286,96.8457,96.7944,96.8372,17808.0
2021-06-28 14:40:00,113.19,113.21,113.13,113.19,15713.0,96.8372,96.8543,96.7858,96.8372,15713.0
2021-06-28 14:45:00,113.2,113.33,113.2,113.33,30999.0,96.8457,96.9569,96.8457,96.9569,30999.0
2021-06-28 14:50:00,113.34,113.35,113.12,113.15,27793.0,96.9655,96.9741,96.7773,96.803,27793.0
2021-06-28 14:55:00,113.16,113.2,113.12,113.13,21034.0,96.8115,96.8457,96.7773,96.7858,21034.0
2021-06-28 15:00:00,113.15,113.16,113.11,113.14,22600.0,96.803,96.8115,96.7687,96.7944,22600.0
2021-06-28 15:05:00,113.14,113.22,113.08,113.2,29116.0,96.7944,96.8628,96.7431,96.8457,29116.0
2021-06-28 15:10:00,113.19,113.27,113.16,113.24,57037.0,96.8372,96.9056,96.8115,96.88,57037.0
2021-06-28 15:15:00,113.25,113.26,113.17,113.17,31548.0,96.8885,96.8971,96.8201,96.8201,31548.0
2021-06-28 15:20:00,113.19,113.2,113.13,113.19,25944.0,96.8372,96.8457,96.7858,96.8372,25944.0
2021-06-28 15:25:00,113.2,113.21,113.11,113.12,33251.0,96.8457,96.8543,96.7687,96.7773,33251.0
2021-06-28 15:30:00,113.11,113.21,113.1,113.17,46887.0,96.7687,96.8543,96.7602,96.8201,46887.0
2021-06-28 15:35:00,113.18,113.19,113.12,113.13,48787.0,96.8286,96.8372,96.7773,96.7858,48787.0
2021-06-28 15:40:00,113.13,113.15,113.05,113.06,116952.0,96.7858,96.803,96.7174,96.726,116952.0
2021-06-28 15:45:00,113.05,113.06,112.92,112.98,163522.0,96.7174,96.726,96.6062,96.6575,163522.0
2021-06-28 15:50:00,112.96,113.02,112.88,112.89,201044.0,96.6404,96.6917,96.572,96.5805,201044.0
2021-06-28 15:55:00,112.9,113.04,112.84,113.0,320586.0,96.5891,96.7088,96.5377,96.6746,320586.0
2021-06-29 09:30:00,112.65,112.75,111.83,112.41,344547.0,96.3752,96.4607,95.6737,96.1699,344547.0
2021-06-29 09:35:00,112.41,112.44,112.22,112.33,102312.0,96.1699,96.1955,96.0073,96.1014,102312.0
2021-06-29 09:40:00,112.33,112.41,111.85,111.87,110029.0,96.1014,96.1699,95.6908,95.7079,110029.0
2021-06-29 09:45:00,111.88,112.35,111.84,112.08,110796.0,95.7164,96.1185,95.6822,95.8875,110796.0
2021-06-29 09:50:00,112.08,112.25,111.81,111.81,123347.0,95.8875,96.033,95.6565,95.6565,123347.0
2021-06-29 09:55:00,111.81,112.07,111.76,111.94,67750.0,95.6565,95.879,95.6138,95.7678,67750.0
2021-06-29 10:00:00,111.94,112.14,111.86,112.11,62867.0,95.7678,95.9389,95.6993,95.9132,62867.0
2021-06-29 10:05:00,112.13,112.51,112.1,112.47,76640.0,95.9303,96.2554,95.9046,96.2212,76640.0
2021-06-29 10:10:00,112.5,112.53,112.36,112.45,68688.0,96.2469,96.2725,96.1271,96.2041,68688.0
2021-06-29 10:15:00,112.45,112.47,112.16,112.19,87482.0,96.2041,96.2212,95.956,95.9816,87482.0
2021-06-29 10:20:00,112.18,112.26,112.03,112.05,66078.0,95.9731,96.0415,95.8448,95.8619,66078.0
2021-06-29 10:25:00,112.05,112.06,111.92,111.95,94287.0,95.8619,95.8704,95.7507,95.7763,94287.0
2021-06-29 10:30:00,111.95,112.21,111.94,112.1,47967.0,95.7763,95.9988,95.7678,95.9046,47967.0
2021-06-29 10:35:00,112.13,112.24,112.12,112.18,31834.0,95.9303,96.0244,95.9218,95.9731,31834.0
2021-06-29 10:40:00,112.16,112.19,112.1,112.12,31591.0,95.956,95.9816,95.9046,95.9218,31591.0
2021-06-29 10:45:00,112.12,112.27,112.09,112.11,64338.0,95.9218,96.0501,95.8961,95.9132,64338.0
2021-06-29 10:50:00,112.1,112.11,111.95,112.03,59000.0,95.9046,95.9132,95.7763,95.8448,59000.0
2021-06-29 10:55:00,112.03,112.1,111.98,112.05,30026.0,95.8448,95.9046,95.802,95.8619,30026.0
2021-06-29 11:00:00,112.05,112.06,111.94,112.01,46271.0,95.8619,95.8704,95.7678,95.8277,46271.0
2021-06-29 11:05:00,111.99,112.02,111.87,111.95,48558.0,95.8105,95.8362,95.7079,95.7763,48558.0
2021-06-29 11:10:00,111.95,112.0,111.81,111.95,67554.0,95.7763,95.8191,95.6565,95.7763,67554.0
2021-06-29 11:15:00,111.93,112.05,111.88,112.03,36441.0,95.7592,95.8619,95.7164,95.8448,36441.0
2021-06-29 11:20:00,112.02,112.04,111.86,111.94,34295.0,95.8362,95.8533,95.6993,95.7678,34295.0
2021-06-29 11:25:00,111.94,111.94,111.78,111.8,65640.0,95.7678,95.7678,95.6309,95.648,65640.0
2021-06-29 11:30:00,111.79,111.8,111.7,111.72,52735.0,95.6394,95.648,95.5624,95.5795,52735.0
2021-06-29 11:35:00,111.72,111.86,111.63,111.83,61387.0,95.5795,95.6993,95.5026,95.6737,61387.0
2021-06-29 11:40:00,111.84,111.95,111.8,111.89,37501.0,95.6822,95.7763,95.648,95.725,37501.0
2021-06-29 11:45:00,111.88,111.96,111.87,111.88,26456.0,95.7164,95.7849,95.7079,95.7164,26456.0
2021-06-29 11:50:00,111.88,111.98,111.85,111.9,30441.0,95.7164,95.802,95.6908,95.7335,30441.0
2021-06-29 11:55:00,111.89,111.93,111.83,111.88,25230.0,95.725,95.7592,95.6737,95.7164,25230.0
2021-06-29 12:00:00,111.89,111.9,111.78,111.83,29090.0,95.725,95.7335,95.6309,95.6737,29090.0
2021-06-29 12:05:00,111.84,111.88,111.8,111.81,43450.0,95.6822,95.7164,95.648,95.6565,43450.0
2021-06-29 12:10:00,111.81,111.87,111.79,111.87,29224.0,95.6565,95.7079,95.6394,95.7079,29224.0
2021-06-29 12:15:00,111.86,111.9,111.81,111.89,24865.0,95.6993,95.7335,95.6565,95.725,24865.0
2021-06-29 12:20:00,111.89,111.95,111.88,111.94,27723.0,95.725,95.7763,95.7164,95.7678,27723.0
2021-06-29 12:25:00,111.92,111.96,111.89,111.9,35314.0,95.7507,95.7849,95.725,95.7335,35314.0
2021-06-29 12:30:00,111.9,111.9,111.75,111.81,92263.0,95.7335,95.7335,95.6052,95.6565,92263.0
2021-06-29 12:35:00,111.81,111.82,111.75,111.8,29042.0,95.6565,95.6651,95.6052,95.648,29042.0
2021-06-29 12:40:00,111.8,111.82,111.74,111.78,21214.0,95.648,95.6651,95.5967,95.6309,21214.0
2021-06-29 12:45:00,111.78,111.84,111.73,111.78,27704.0,95.6309,95.6822,95.5881,95.6309,27704.0
2021-06-29 12:50:00,111.77,111.79,111.71,111.78,12683.0,95.6223,95.6394,95.571,95.6309,12683.0
2021-06-29 12:55:00,111.78,111.86,111.77,111.85,20905.0,95.6309,95.6993,95.6223,95.6908,20905.0
2021-06-29 13:00:00,111.82,111.85,111.8,111.82,18822.0,95.6651,95.6908,95.648,95.6651,18822.0
2021-06-29 13:05:00,111.81,111.81,111.75,111.76,26223.0,95.6565,95.6565,95.6052,95.6138,26223.0
2021-06-29 13:10:00,111.76,111.81,111.76,111.77,23360.0,95.6138,95.6565,95.6138,95.6223,23360.0
2021-06-29 13:15:00,111.77,111.81,111.75,111.75,22339.0,95.6223,95.6565,95.6052,95.6052,22339.0
2021-06-29 13:20:00,111.74,111.75,111.71,111.75,36809.0,95.5967,95.6052,95.571,95.6052,36809.0
2021-06-29 13:25:00,111.74,111.78,111.71,111.76,18952.0,95.5967,95.6309,95.571,95.6138,18952.0
2021-06-29 13:30:00,111.74,111.76,111.71,111.71,21864.0,95.5967,95.6138,95.571,95.571,21864.0
2021-06-29 13:35:00,111.72,111.74,111.61,111.65,69132.0,95.5795,95.5967,95.4854,95.5197,69132.0
2021-06-29 13:40:00,111.65,111.71,111.62,111.64,22693.0,95.5197,95.571,95.494,95.5111,22693.0
2021-06-29 13:45:00,111.66,111.66,111.62,111.65,19027.0,95.5282,95.5282,95.494,95.5197,19027.0
2021-06-29 13:50:00,111.65,111.66,111.62,111.66,19561.0,95.5197,95.5282,95.494,95.5282,19561.0
2021-06-29 13:55:00,111.66,111.69,111.62,111.69,24459.0,95.5282,95.5539,95.494,95.5539,24459.0
2021-06-29 14:00:00,111.67,111.73,111.65,111.71,25293.0,95.5368,95.5881,95.5197,95.571,25293.0
2021-06-29 14:05:00,111.7,111.77,111.69,111.73,23234.0,95.5624,95.6223,95.5539,95.5881,23234.0
2021-06-29 14:10:00,111.73,111.74,111.67,111.7,36425.0,95.5881,95.5967,95.5368,95.5624,36425.0
2021-06-29 14:15:00,111.71,111.72,111.68,111.69,17471.0,95.571,95.5795,95.5453,95.5539,17471.0
2021-06-29 14:20:00,111.7,111.81,111.69,111.76,81720.0,95.5624,95.6565,95.5539,95.6138,81720.0
2021-06-29 14:25:00,111.76,111.83,111.73,111.78,41806.0,95.6138,95.6737,95.5881,95.6309,41806.0
2021-06-29 14:30:00,111.79,111.8,111.75,111.77,27445.0,95.6394,95.648,95.6052,95.6223,27445.0
2021-06-29 14:35:00,111.78,111.82,111.77,111.79,35890.0,95.6309,95.6651,95.6223,95.6394,35890.0
2021-06-29 14:40:00,111.78,111.96,111.78,111.94,45062.0,95.6309,95.7849,95.6309,95.7678,45062.0
2021-06-29 14:45:00,111.95,112.01,111.92,111.97,52379.0,95.7763,95.8277,95.7507,95.7934,52379.0
2021-06-29 14:50:00,111.97,112.09,111.97,112.08,41918.0,95.7934,95.8961,95.7934,95.8875,41918.0
2021-06-29 14:55:00,112.07,112.12,112.01,112.07,40167.0,95.879,95.9218,95.8277,95.879,40167.0
2021-06-29 15:00:00,112.08,112.08,112.01,112.04,55193.0,95.8875,95.8875,95.8277,95.8533,55193.0
2021-06-29 15:05:00,112.03,112.11,112.02,112.07,49501.0,95.8448,95.9132,95.8362,95.879,49501.0
2021-06-29 15:10:00,112.07,112.07,111.98,112.03,33951.0,95.879,95.879,95.802,95.8448,33951.0
2021-06-29 15:15:00,112.02,112.11,112.02,112.11,32677.0,95.8362,95.9132,95.8362,95.9132,32677.0
2021-06-29 15:20:00,112.11,112.13,112.04,112.13,33551.0,95.9132,95.9303,95.8533,95.9303,33551.0
2021-06-29 15:25:00,112.13,112.21,112.12,112.16,39573.0,95.9303,95.9988,95.9218,95.956,39573.0
2021-06-29 15:30:00,112.16,112.2,112.11,112.13,55477.0,95.956,95.9902,95.9132,95.9303,55477.0
2021-06-29 15:35:00,112.14,112.16,112.09,112.12,49519.0,95.9389,95.956,95.8961,95.9218,49519.0
2021-06-29 15:40:00,112.12,112.23,112.11,112.21,62950.0,95.9218,96.0159,95.9132,95.9988,62950.0
2021-06-29 15:45:00,112.22,112.34,112.19,112.32,75984.0,96.0073,96.11,95.9816,96.0929,75984.0
2021-06-29 15:50:00,112.33,112.38,112.26,112.36,133280.0,96.1014,96.1442,96.0415,96.1271,133280.0
2021-06-29 15:55:00,112.35,112.39,112.26,112.29,285704.0,96.1185,96.1528,96.0415,96.0672,285704.0
2021-06-30 09:30:00,112.21,112.73,112.2,112.56,125516.0,95.9988,96.4436,95.9902,96.2982,125516.0
2021-06-30 09:35:00,112.53,112.57,112.37,112.37,40038.0,96.2725,96.3067,96.1356,96.1356,40038.0
2021-06-30 09:40:00,112.35,112.39,112.07,112.09,36363.0,96.1185,96.1528,95.879,95.8961,36363.0
2021-06-30 09:45:00,112.07,112.18,111.92,112.02,34424.0,95.879,95.9731,95.7507,95.8362,34424.0
2021-06-30 09:50:00,112.03,112.04,111.76,111.83,37548.0,95.8448,95.8533,95.6138,95.6737,37548.0
2021-06-30 09:55:00,111.82,111.89,111.72,111.88,38524.0,95.6651,95.725,95.5795,95.7164,38524.0
2021-06-30 10:00:00,111.87,111.87,111.63,111.82,46861.0,95.7079,95.7079,95.5026,95.6651,46861.0
2021-06-30 10:05:00,111.83,112.04,111.8,112.02,49728.0,95.6737,95.8533,95.648,95.8362,49728.0
2021-06-30 10:10:00,112.02,112.19,112.02,112.13,28826.0,95.8362,95.9816,95.8362,95.9303,28826.0
2021-06-30 10:15:00,112.17,112.26,112.12,112.18,29222.0,95.9645,96.0415,95.9218,95.9731,29222.0
2021-06-30 10:20:00,112.18,112.22,111.96,112.03,26986.0,95.9731,96.0073,95.7849,95.8448,26986.0
2021-06-30 10:25:00,112.05,112.25,112.04,112.23,31501.0,95.8619,96.033,95.8533,96.0159,31501.0
2021-06-30 10:30:00,112.22,112.33,112.21,112.33,37092.0,96.0073,96.1014,95.9988,96.1014,37092.0
2021-06-30 10:35:00,112.33,112.37,112.26,112.26,13649.0,96.1014,96.1356,96.0415,96.0415,13649.0
2021-06-30 10:40:00,112.26,112.3,112.21,112.3,20655.0,96.0415,96.0758,95.9988,96.0758,20655.0
2021-06-30 10:45:00,112.3,112.32,112.22,112.22,32365.0,96.0758,96.0929,96.0073,96.0073,32365.0
2021-06-30 10:50:00,112.23,112.29,112.21,112.23,14488.0,96.0159,96.0672,95.9988,96.0159,14488.0
2021-06-30 10:55:00,112.23,112.24,112.11,112.21,18724.0,96.0159,96.0244,95.9132,95.9988,18724.0
2021-06-30 11:00:00,112.22,112.29,112.15,112.18,29826.0,96.0073,96.0672,95.9474,95.9731,29826.0
2021-06-30 11:05:00,112.18,112.37,112.15,112.34,48292.0,95.9731,96.1356,95.9474,96.11,48292.0
2021-06-30 11:10:00,112.33,112.41,112.3,112.39,12341.0,96.1014,96.1699,96.0758,96.1528,12341.0
2021-06-30 11:15:00,112.41,112.47,112.33,112.47,29924.0,96.1699,96.2212,96.1014,96.2212,29924.0
2021-06-30 11:20:00,112.46,112.47,112.38,112.46,26338.0,96.2126,96.2212,96.1442,96.2126,26338.0
2021-06-30 11:25:00,112.45,112.61,112.44,112.58,44909.0,96.2041,96.341,96.1955,96.3153,44909.0
2021-06-30 11:30:00,112.58,112.59,112.53,112.56,55933.0,96.3153,96.3239,96.2725,96.2982,55933.0
2021-06-30 11:35:00,112.57,112.58,112.41,112.42,33909.0,96.3067,96.3153,96.1699,96.1784,33909.0
2021-06-30 11:40:00,112.41,112.5,112.35,112.48,37111.0,96.1699,96.2469,96.1185,96.2298,37111.0
2021-06-30 11:45:00,112.47,112.55,112.46,112.48,11406.0,96.2212,96.2896,96.2126,96.2298,11406.0
2021-06-30 11:50:00,112.49,112.53,112.46,112.52,13149.0,96.2383,96.2725,96.2126,96.264,13149.0
2021-06-30 11:55:00,112.52,112.56,112.49,112.49,13009.0,96.264,96.2982,96.2383,96.2383,13009.0
2021-06-30 12:00:00,112.49,112.55,112.47,112.49,14169.0,96.2383,96.2896,96.2212,96.2383,14169.0
2021-06-30 12:05:00,112.5,112.53,112.45,112.49,14537.0,96.2469,96.2725,96.2041,96.2383,14537.0
2021-06-30 12:10:00,112.49,112.51,112.45,112.49,21857.0,96.2383,96.2554,96.2041,96.2383,21857.0
2021-06-30 12:15:00,112.49,112.5,112.38,112.43,33760.0,96.2383,96.2469,96.1442,96.187,33760.0
2021-06-30 12:20:00,112.42,112.42,112.36,112.41,23410.0,96.1784,96.1784,96.1271,96.1699,23410.0
2021-06-30 12:25:00,112.41,112.43,112.33,112.36,29522.0,96.1699,96.187,96.1014,96.1271,29522.0
2021-06-30 12:30:00,112.37,112.41,112.34,112.37,32805.0,96.1356,96.1699,96.11,96.1356,32805.0
2021-06-30 12:35:00,112.38,112.45,112.34,112.41,52429.0,96.1442,96.2041,96.11,96.1699,52429.0
2021-06-30 12:40:00,112.42,112.44,112.35,112.38,44466.0,96.1784,96.1955,96.1185,96.1442,44466.0
2021-06-30 12:45:00,112.39,112.48,112.37,112.46,39180.0,96.1528,96.2298,96.1356,96.2126,39180.0
2021-06-30 12:50:00,112.48,112.52,112.43,112.48,32511.0,96.2298,96.264,96.187,96.2298,32511.0
2021-06-30 12:55:00,112.49,112.54,112.43,112.45,18324.0,96.2383,96.2811,96.187,96.2041,18324.0
2021-06-30 13:00:00,112.44,112.54,112.44,112.53,11671.0,96.1955,96.2811,96.1955,96.2725,11671.0
2021-06-30 13:05:00,112.52,112.63,112.51,112.6,18455.0,96.264,96.3581,96.2554,96.3324,18455.0
2021-06-30 13:10:00,112.61,112.63,112.54,112.59,20258.0,96.341,96.3581,96.2811,96.3239,20258.0
2021-06-30 13:15:00,112.6,112.65,112.59,112.62,15947.0,96.3324,96.3752,96.3239,96.3495,15947.0
2021-06-30 13:20:00,112.61,112.72,112.6,112.72,17936.0,96.341,96.4351,96.3324,96.4351,17936.0
2021-06-30 13:25:00,112.72,112.72,112.67,112.71,16459.0,96.4351,96.4351,96.3923,96.4265,16459.0
2021-06-30 13:30:00,112.7,112.71,112.65,112.68,22314.0,96.418,96.4265,96.3752,96.4009,22314.0
2021-06-30 13:35:00,112.68,112.72,112.66,112.68,34839.0,96.4009,96.4351,96.3837,96.4009,34839.0
2021-06-30 13:40:00,112.68,112.69,112.63,112.68,18494.0,96.4009,96.4094,96.3581,96.4009,18494.0
2021-06-30 13:45:00,112.67,112.67,112.6,112.64,38755.0,96.3923,96.3923,96.3324,96.3666,38755.0
2021-06-30 13:50:00,112.64,112.72,112.64,112.72,35358.0,96.3666,96.4351,96.3666,96.4351,35358.0
2021-06-30 13:55:00,112.72,112.77,112.72,112.73,36133.0,96.4351,96.4779,96.4351,96.4436,36133.0
2021-06-30 14:00:00,112.75,112.75,112.67,112.72,34407.0,96.4607,96.4607,96.3923,96.4351,34407.0
2021-06-30 14:05:00,112.72,112.73,112.67,112.68,40832.0,96.4351,96.4436,96.3923,96.4009,40832.0
2021-06-30 14:10:00,112.69,112.76,112.67,112.72,23522.0,96.4094,96.4693,96.3923,96.4351,23522.0
2021-06-30 14:15:00,112.73,112.77,112.72,112.72,21954.0,96.4436,96.4779,96.4351,96.4351,21954.0
2021-06-30 14:20:00,112.73,112.77,112.71,112.72,21697.0,96.4436,96.4779,96.4265,96.4351,21697.0
2021-06-30 14:25:00,112.72,112.72,112.58,112.6,31085.0,96.4351,96.4351,96.3153,96.3324,31085.0
2021-06-30 14:30:00,112.61,112.68,112.6,112.65,22022.0,96.341,96.4009,96.3324,96.3752,22022.0
2021-06-30 14:35:00,112.66,112.68,112.63,112.64,15369.0,96.3837,96.4009,96.3581,96.3666,15369.0
2021-06-30 14:40:00,112.65,112.66,112.61,112.62,22351.0,96.3752,96.3837,96.341,96.3495,22351.0
2021-06-30 14:45:00,112.62,112.64,112.59,112.63,18043.0,96.3495,96.3666,96.3239,96.3581,18043.0
2021-06-30 14:50:00,112.64,112.65,112.56,112.56,19154.0,96.3666,96.3752,96.2982,96.2982,19154.0
2021-06-30 14:55:00,112.55,112.56,112.47,112.48,22293.0,96.2896,96.2982,96.2212,96.2298,22293.0
2021-06-30 15:00:00,112.48,112.49,112.44,112.45,21825.0,96.2298,96.2383,96.1955,96.2041,21825.0
2021-06-30 15:05:00,112.46,112.57,112.46,112.53,34254.0,96.2126,96.3067,96.2126,96.2725,34254.0
2021-06-30 15:10:00,112.52,112.57,112.5,112.52,26801.0,96.264,96.3067,96.2469,96.264,26801.0
2021-06-30 15:15:00,112.51,112.54,112.47,112.5,29370.0,96.2554,96.2811,96.2212,96.2469,29370.0
2021-06-30 15:20:00,112.5,112.54,112.49,112.5,30754.0,96.2469,96.2811,96.2383,96.2469,30754.0
2021-06-30 15:25:00,112.5,112.69,112.5,112.68,46676.0,96.2469,96.4094,96.2469,96.4009,46676.0
2021-06-30 15:30:00,112.68,112.71,112.58,112.71,46310.0,96.4009,96.4265,96.3153,96.4265,46310.0
2021-06-30 15:35:00,112.71,112.8,112.7,112.76,60026.0,96.4265,96.5035,96.418,96.4693,60026.0
2021-06-30 15:40:00,112.76,112.78,112.68,112.74,94792.0,96.4693,96.4864,96.4009,96.4522,94792.0
2021-06-30 15:45:00,112.74,112.87,112.74,112.82,89260.0,96.4522,96.5634,96.4522,96.5206,89260.0
2021-06-30 15:50:00,112.82,112.9,112.76,112.89,133497.0,96.5206,96.5891,96.4693,96.5805,133497.0
2021-06-30 15:55:00,112.89,112.92,112.6,112.6,306891.0,96.5805,96.6062,96.3324,96.3324,306891.0
2021-07-01 09:30:00,112.95,113.45,112.92,113.21,156818.0,96.6318,97.0596,96.6062,96.8543,156818.0
2021-07-01 09:35:00,113.18,113.21,112.89,112.98,71739.0,96.8286,96.8543,96.5805,96.6575,71739.0
2021-07-01 09:40:00,112.99,113.16,112.91,113.02,38380.0,96.6661,96.8115,96.5976,96.6917,38380.0
2021-07-01 09:45:00,113.02,113.39,112.9,113.35,85517.0,96.6917,97.0083,96.5891,96.9741,85517.0
2021-07-01 09:50:00,113.3,113.42,113.25,113.39,71623.0,96.9313,97.0339,96.8885,97.0083,71623.0
2021-07-01 09:55:00,113.4,113.47,113.24,113.24,46302.0,97.0168,97.0767,96.88,96.88,46302.0
2021-07-01 10:00:00,113.29,113.36,113.21,113.27,38864.0,96.9227,96.9826,96.8543,96.9056,38864.0
2021-07-01 10:05:00,113.27,113.43,113.27,113.42,50952.0,96.9056,97.0425,96.9056,97.0339,50952.0
2021-07-01 10:10:00,113.42,113.57,113.35,113.39,61914.0,97.0339,97.1623,96.9741,97.0083,61914.0
2021-07-01 10:15:00,113.39,113.48,113.26,113.27,40377.0,97.0083,97.0853,96.8971,96.9056,40377.0
2021-07-01 10:20:00,113.27,113.37,113.22,113.31,48067.0,96.9056,96.9912,96.8628,96.9398,48067.0
2021-07-01 10:25:00,113.3,113.32,113.17,113.27,50153.0,96.9313,96.9484,96.8201,96.9056,50153.0
2021-07-01 10:30:00,113.26,113.29,113.21,113.29,24523.0,96.8971,96.9227,96.8543,96.9227,24523.0
2021-07-01 10:35:00,113.28,113.46,113.26,113.44,48887.0,96.9142,97.0682,96.8971,97.0511,48887.0
2021-07-01 10:40:00,113.44,113.54,113.39,113.42,37692.0,97.0511,97.1366,97.0083,97.0339,37692.0
2021-07-01 10:45:00,113.42,113.56,113.41,113.44,19565.0,97.0339,97.1537,97.0254,97.0511,19565.0
2021-07-01 10:50:00,113.43,113.5,113.33,113.47,31537.0,97.0425,97.1024,96.9569,97.0767,31537.0
2021-07-01 10:55:00,113.45,113.56,113.44,113.52,28382.0,97.0596,97.1537,97.0511,97.1195,28382.0
2021-07-01 11:00:00,113.52,113.59,113.49,113.55,30406.0,97.1195,97.1794,97.0938,97.1452,30406.0
2021-07-01 11:05:00,113.54,113.63,113.53,113.57,26836.0,97.1366,97.2136,97.1281,97.1623,26836.0
2021-07-01 11:10:00,113.56,113.61,113.54,113.58,16074.0,97.1537,97.1965,97.1366,97.1708,16074.0
2021-07-01 11:15:00,113.58,113.68,113.54,113.67,39214.0,97.1708,97.2564,97.1366,97.2478,39214.0
2021-07-01 11:20:00,113.68,113.79,113.63,113.7,44393.0,97.2564,97.3505,97.2136,97.2735,44393.0
2021-07-01 11:25:00,113.7,113.8,113.67,113.79,25279.0,97.2735,97.359,97.2478,97.3505,25279.0
2021-07-01 11:30:00,113.8,113.84,113.76,113.77,22971.0,97.359,97.3933,97.3248,97.3334,22971.0
2021-07-01 11:35:00,113.77,113.88,113.74,113.84,19707.0,97.3334,97.4275,97.3077,97.3933,19707.0
2021-07-01 11:40:00,113.84,113.89,113.84,113.88,13417.0,97.3933,97.436,97.3933,97.4275,13417.0
2021-07-01 11:45:00,113.87,113.95,113.86,113.93,22957.0,97.4189,97.4874,97.4104,97.4703,22957.0
2021-07-01 11:50:00,113.93,113.99,113.92,113.98,17924.0,97.4703,97.5216,97.4617,97.513,17924.0
2021-07-01 11:55:00,113.98,114.04,113.92,114.03,40755.0,97.513,97.5644,97.4617,97.5558,40755.0
2021-07-01 12:00:00,114.03,114.08,113.97,114.06,20930.0,97.5558,97.5986,97.5045,97.5815,20930.0
2021-07-01 12:05:00,114.08,114.19,114.05,114.13,30153.0,97.5986,97.6927,97.5729,97.6414,30153.0
2021-07-01 12:10:00,114.15,114.16,114.05,114.15,38620.0,97.6585,97.667,97.5729,97.6585,38620.0
2021-07-01 12:15:00,114.14,114.19,114.12,114.19,18301.0,97.6499,97.6927,97.6328,97.6927,18301.0
2021-07-01 12:20:00,114.18,114.27,114.16,114.27,39151.0,97.6841,97.7611,97.667,97.7611,39151.0
2021-07-01 12:25:00,114.27,114.34,114.26,114.31,35958.0,97.7611,97.821,97.7526,97.7954,35958.0
2021-07-01 12:30:00,114.3,114.38,114.24,114.37,43174.0,97.7868,97.8553,97.7355,97.8467,43174.0
2021-07-01 12:35:00,114.38,114.4,114.35,114.38,29010.0,97.8553,97.8724,97.8296,97.8553,29010.0
2021-07-01 12:40:00,114.38,114.38,114.28,114.33,28775.0,97.8553,97.8553,97.7697,97.8125,28775.0
2021-07-01 12:45:00,114.31,114.44,114.31,114.43,26500.0,97.7954,97.9066,97.7954,97.898,26500.0
2021-07-01 12:50:00,114.43,114.48,114.4,114.42,43648.0,97.898,97.9408,97.8724,97.8895,43648.0
2021-07-01 12:55:00,114.42,114.47,114.37,114.41,32028.0,97.8895,97.9323,97.8467,97.8809,32028.0
2021-07-01 13:00:00,114.42,114.48,114.41,114.43,24461.0,97.8895,97.9408,97.8809,97.898,24461.0
2021-07-01 13:05:00,114.42,114.48,114.42,114.47,32592.0,97.8895,97.9408,97.8895,97.9323,32592.0
2021-07-01 13:10:00,114.47,114.47,114.33,114.4,35826.0,97.9323,97.9323,97.8125,97.8724,35826.0
2021-07-01 13:15:00,114.39,114.45,114.37,114.42,17953.0,97.8638,97.9151,97.8467,97.8895,17953.0
2021-07-01 13:20:00,114.4,114.42,114.35,114.41,25368.0,97.8724,97.8895,97.8296,97.8809,25368.0
2021-07-01 13:25:00,114.42,114.45,114.36,114.44,21654.0,97.8895,97.9151,97.8381,97.9066,21654.0
2021-07-01 13:30:00,114.44,114.48,114.41,114.48,27072.0,97.9066,97.9408,97.8809,97.9408,27072.0
2021-07-01 13:35:00,114.48,114.55,114.46,114.53,51857.0,97.9408,98.0007,97.9237,97.9836,51857.0
2021-07-01 13:40:00,114.53,114.53,114.39,114.39,36218.0,97.9836,97.9836,97.8638,97.8638,36218.0
2021-07-01 13:45:00,114.4,114.41,114.34,114.39,35696.0,97.8724,97.8809,97.821,97.8638,35696.0
2021-07-01 13:50:00,114.39,114.39,114.21,114.31,65829.0,97.8638,97.8638,97.7098,97.7954,65829.0
2021-07-01 13:55:00,114.31,114.39,114.28,114.37,31916.0,97.7954,97.8638,97.7697,97.8467,31916.0
2021-07-01 14:00:00,114.37,114.41,114.35,114.39,23620.0,97.8467,97.8809,97.8296,97.8638,23620.0
2021-07-01 14:05:00,114.39,114.4,114.28,114.28,30943.0,97.8638,97.8724,97.7697,97.7697,30943.0
2021-07-01 14:10:00,114.28,114.37,114.28,114.35,28748.0,97.7697,97.8467,97.7697,97.8296,28748.0
2021-07-01 14:15:00,114.36,114.49,114.36,114.45,24065.0,97.8381,97.9494,97.8381,97.9151,24065.0
2021-07-01 14:20:00,114.46,114.46,114.38,114.42,19175.0,97.9237,97.9237,97.8553,97.8895,19175.0
2021-07-01 14:25:00,114.41,114.45,114.38,114.42,18780.0,97.8809,97.9151,97.8553,97.8895,18780.0
2021-07-01 14:30:00,114.42,114.45,114.38,114.43,16210.0,97.8895,97.9151,97.8553,97.898,16210.0
2021-07-01 14:35:00,114.41,114.48,114.41,114.45,19396.0,97.8809,97.9408,97.8809,97.9151,19396.0
2021-07-01 14:40:00,114.43,114.47,114.4,114.41,19863.0,97.898,97.9323,97.8724,97.8809,19863.0
2021-07-01 14:45:00,114.43,114.47,114.39,114.4,15415.0,97.898,97.9323,97.8638,97.8724,15415.0
2021-07-01 14:50:00,114.39,114.41,114.27,114.3,23105.0,97.8638,97.8809,97.7611,97.7868,23105.0
2021-07-01 14:55:00,114.31,114.36,114.28,114.32,21794.0,97.7954,97.8381,97.7697,97.8039,21794.0
2021-07-01 15:00:00,114.32,114.35,114.26,114.3,27050.0,97.8039,97.8296,97.7526,97.7868,27050.0
2021-07-01 15:05:00,114.3,114.3,114.17,114.2,57057.0,97.7868,97.7868,97.6756,97.7013,57057.0
2021-07-01 15:10:00,114.22,114.25,114.13,114.14,34172.0,97.7184,97.744,97.6414,97.6499,34172.0
2021-07-01 15:15:00,114.14,114.2,114.11,114.19,38564.0,97.6499,97.7013,97.6243,97.6927,38564.0
2021-07-01 15:20:00,114.19,114.25,114.17,114.17,35342.0,97.6927,97.744,97.6756,97.6756,35342.0
2021-07-01 15:25:00,114.17,114.18,114.04,114.07,60524.0,97.6756,97.6841,97.5644,97.59,60524.0
2021-07-01 15:30:00,114.08,114.19,114.08,114.16,63783.0,97.5986,97.6927,97.5986,97.667,63783.0
2021-07-01 15:35:00,114.17,114.17,114.0,114.01,126006.0,97.6756,97.6756,97.5302,97.5387,126006.0
2021-07-01 15:40:00,114.01,114.07,113.93,113.99,75515.0,97.5387,97.59,97.4703,97.5216,75515.0
2021-07-01 15:45:00,114.0,114.05,113.92,114.02,99112.0,97.5302,97.5729,97.4617,97.5473,99112.0
2021-07-01 15:50:00,114.02,114.17,113.97,114.1,217464.0,97.5473,97.6756,97.5045,97.6157,217464.0
2021-07-01 15:55:00,114.1,114.27,113.97,114.26,281369.0,97.6157,97.7611,97.5045,97.7526,281369.0
2021-07-02 09:30:00,114.52,114.65,114.24,114.41,144392.0,97.975,98.0862,97.7355,97.8809,144392.0
2021-07-02 09:35:00,114.39,114.55,113.98,114.02,64437.0,97.8638,98.0007,97.513,97.5473,64437.0
2021-07-02 09:40:00,114.03,114.18,113.89,114.15,61920.0,97.5558,97.6841,97.436,97.6585,61920.0
2021-07-02 09:45:00,114.13,114.39,114.12,114.39,70645.0,97.6414,97.8638,97.6328,97.8638,70645.0
2021-07-02 09:50:00,114.38,114.68,114.38,114.64,60747.0,97.8553,98.1119,97.8553,98.0777,60747.0
2021-07-02 09:55:00,114.66,114.85,114.62,114.84,55491.0,98.0948,98.2574,98.0606,98.2488,55491.0
2021-07-02 10:00:00,114.81,114.84,114.66,114.83,30362.0,98.2231,98.2488,98.0948,98.2402,30362.0
2021-07-02 10:05:00,114.85,114.85,114.64,114.65,26584.0,98.2574,98.2574,98.0777,98.0862,26584.0
2021-07-02 10:10:00,114.67,114.68,114.52,114.6,23874.0,98.1034,98.1119,97.975,98.0435,23874.0
2021-07-02 10:15:00,114.6,114.69,114.57,114.61,24158.0,98.0435,98.1205,98.0178,98.052,24158.0
2021-07-02 10:20:00,114.62,114.71,114.57,114.61,42827.0,98.0606,98.1376,98.0178,98.052,42827.0
2021-07-02 10:25:00,114.65,114.71,114.57,114.58,20811.0,98.0862,98.1376,98.0178,98.0264,20811.0
2021-07-02 10:30:00,114.58,115.05,114.58,114.9,120200.0,98.0264,98.4285,98.0264,98.3001,120200.0
2021-07-02 10:35:00,114.9,114.93,114.74,114.76,28301.0,98.3001,98.3258,98.1632,98.1804,28301.0
2021-07-02 10:40:00,114.76,114.88,114.75,114.8,19433.0,98.1804,98.283,98.1718,98.2146,19433.0
2021-07-02 10:45:00,114.8,114.85,114.75,114.81,18318.0,98.2146,98.2574,98.1718,98.2231,18318.0
2021-07-02 10:50:00,114.81,114.97,114.81,114.86,16795.0,98.2231,98.36,98.2231,98.2659,16795.0
2021-07-02 10:55:00,114.89,115.0,114.84,115.0,25609.0,98.2916,98.3857,98.2488,98.3857,25609.0
2021-07-02 11:00:00,115.0,115.05,114.95,115.01,46792.0,98.3857,98.4285,98.3429,98.3942,46792.0
2021-07-02 11:05:00,115.0,115.07,114.91,114.94,48319.0,98.3857,98.4456,98.3087,98.3343,48319.0
2021-07-02 11:10:00,114.93,114.94,114.82,114.92,38334.0,98.3258,98.3343,98.2317,98.3172,38334.0
2021-07-02 11:15:00,114.94,115.04,114.82,114.84,19028.0,98.3343,98.4199,98.2317,98.2488,19028.0
2021-07-02 11:20:00,114.84,114.91,114.81,114.9,17597.0,98.2488,98.3087,98.2231,98.3001,17597.0
2021-07-02 11:25:00,114.89,115.04,114.89,115.0,26296.0,98.2916,98.4199,98.2916,98.3857,26296.0
2021-07-02 11:30:00,114.99,115.01,114.88,114.95,17853.0,98.3771,98.3942,98.283,98.3429,17853.0
2021-07-02 11:35:00,114.95,115.01,114.92,115.0,19671.0,98.3429,98.3942,98.3172,98.3857,19671.0
2021-07-02 11:40:00,115.0,115.0,114.86,114.9,28485.0,98.3857,98.3857,98.2659,98.3001,28485.0
2021-07-02 11:45:00,114.89,114.97,114.85,114.93,21564.0,98.2916,98.36,98.2574,98.3258,21564.0
2021-07-02 11:50:00,114.93,115.02,114.93,114.99,24750.0,98.3258,98.4028,98.3258,98.3771,24750.0
2021-07-02 11:55:00,115.01,115.1,115.0,115.01,17088.0,98.3942,98.4712,98.3857,98.3942,17088.0
2021-07-02 12:00:00,115.02,115.03,114.9,114.9,12766.0,98.4028,98.4113,98.3001,98.3001,12766.0
2021-07-02 12:05:00,114.91,114.98,114.91,114.96,11169.0,98.3087,98.3686,98.3087,98.3515,11169.0
2021-07-02 12:10:00,114.95,115.0,114.95,115.0,14023.0,98.3429,98.3857,98.3429,98.3857,14023.0
2021-07-02 12:15:00,114.97,115.0,114.93,114.95,12716.0,98.36,98.3857,98.3258,98.3429,12716.0
2021-07-02 12:20:00,114.94,114.97,114.93,114.95,11116.0,98.3343,98.36,98.3258,98.3429,11116.0
2021-07-02 12:25:00,114.94,114.97,114.91,114.95,17909.0,98.3343,98.36,98.3087,98.3429,17909.0
2021-07-02 12:30:00,114.96,114.98,114.92,114.96,21225.0,98.3515,98.3686,98.3172,98.3515,21225.0
2021-07-02 12:35:00,114.96,115.07,114.96,115.07,29028.0,98.3515,98.4456,98.3515,98.4456,29028.0
2021-07-02 12:40:00,115.07,115.07,115.01,115.02,21305.0,98.4456,98.4456,98.3942,98.4028,21305.0
2021-07-02 12:45:00,115.02,115.05,114.98,115.01,46772.0,98.4028,98.4285,98.3686,98.3942,46772.0
2021-07-02 12:50:00,115.01,115.05,114.97,115.02,33574.0,98.3942,98.4285,98.36,98.4028,33574.0
2021-07-02 12:55:00,115.02,115.04,114.98,114.98,21754.0,98.4028,98.4199,98.3686,98.3686,21754.0
2021-07-02 13:00:00,115.0,115.06,114.95,115.06,31793.0,98.3857,98.437,98.3429,98.437,31793.0
2021-07-02 13:05:00,115.05,115.07,115.0,115.02,14504.0,98.4285,98.4456,98.3857,98.4028,14504.0
2021-07-02 13:10:00,115.02,115.09,114.99,115.06,96802.0,98.4028,98.4627,98.3771,98.437,96802.0
2021-07-02 13:15:00,115.07,115.12,115.0,115.01,48309.0,98.4456,98.4883,98.3857,98.3942,48309.0
2021-07-02 13:20:00,115.02,115.03,114.97,114.98,16657.0,98.4028,98.4113,98.36,98.3686,16657.0
2021-07-02 13:25:00,114.99,115.07,114.99,115.01,22944.0,98.3771,98.4456,98.3771,98.3942,22944.0
2021-07-02 13:30:00,115.03,115.11,115.01,115.08,63775.0,98.4113,98.4798,98.3942,98.4541,63775.0
2021-07-02 13:35:00,115.09,115.1,115.05,115.07,37983.0,98.4627,98.4712,98.4285,98.4456,37983.0
2021-07-02 13:40:00,115.08,115.12,115.04,115.08,28336.0,98.4541,98.4883,98.4199,98.4541,28336.0
2021-07-02 13:45:00,115.08,115.14,115.04,115.13,29692.0,98.4541,98.5055,98.4199,98.4969,29692.0
2021-07-02 13:50:00,115.14,115.19,115.06,115.06,32513.0,98.5055,98.5482,98.437,98.437,32513.0
2021-07-02 13:55:00,115.08,115.2,115.08,115.14,43592.0,98.4541,98.5568,98.4541,98.5055,43592.0
2021-07-02 14:00:00,115.16,115.2,115.1,115.2,27693.0,98.5226,98.5568,98.4712,98.5568,27693.0
2021-07-02 14:05:00,115.19,115.26,115.17,115.26,42801.0,98.5482,98.6081,98.5311,98.6081,42801.0
2021-07-02 14:10:00,115.26,115.26,115.15,115.19,32829.0,98.6081,98.6081,98.514,98.5482,32829.0
2021-07-02 14:15:00,115.19,115.23,115.15,115.19,31545.0,98.5482,98.5825,98.514,98.5482,31545.0
2021-07-02 14:20:00,115.19,115.26,115.18,115.24,25188.0,98.5482,98.6081,98.5397,98.591,25188.0
2021-07-02 14:25:00,115.25,115.26,115.16,115.25,18938.0,98.5996,98.6081,98.5226,98.5996,18938.0
2021-07-02 14:30:00,115.26,115.31,115.21,115.31,66477.0,98.6081,98.6509,98.5653,98.6509,66477.0
2021-07-02 14:35:00,115.3,115.31,115.25,115.27,28369.0,98.6423,98.6509,98.5996,98.6167,28369.0
2021-07-02 14:40:00,115.27,115.28,115.17,115.19,33020.0,98.6167,98.6252,98.5311,98.5482,33020.0
2021-07-02 14:45:00,115.18,115.19,115.12,115.17,23561.0,98.5397,98.5482,98.4883,98.5311,23561.0
2021-07-02 14:50:00,115.17,115.24,115.15,115.22,22093.0,98.5311,98.591,98.514,98.5739,22093.0
2021-07-02 14:55:00,115.22,115.23,115.11,115.15,35203.0,98.5739,98.5825,98.4798,98.514,35203.0
2021-07-02 15:00:00,115.13,115.18,115.11,115.17,46182.0,98.4969,98.5397,98.4798,98.5311,46182.0
2021-07-02 15:05:00,115.18,115.21,115.15,115.17,87443.0,98.5397,98.5653,98.514,98.5311,87443.0
2021-07-02 15:10:00,115.17,115.18,115.13,115.16,45517.0,98.5311,98.5397,98.4969,98.5226,45517.0
2021-07-02 15:15:00,115.15,115.27,115.14,115.27,48784.0,98.514,98.6167,98.5055,98.6167,48784.0
2021-07-02 15:20:00,115.28,115.3,115.24,115.28,33952.0,98.6252,98.6423,98.591,98.6252,33952.0
2021-07-02 15:25:00,115.28,115.35,115.26,115.31,28233.0,98.6252,98.6851,98.6081,98.6509,28233.0
2021-07-02 15:30:00,115.31,115.32,115.16,115.16,75833.0,98.6509,98.6594,98.5226,98.5226,75833.0
2021-07-02 15:35:00,115.16,115.19,115.06,115.08,82402.0,98.5226,98.5482,98.437,98.4541,82402.0
2021-07-02 15:40:00,115.08,115.34,115.08,115.26,67254.0,98.4541,98.6766,98.4541,98.6081,67254.0
2021-07-02 15:45:00,115.25,115.34,115.22,115.32,72727.0,98.5996,98.6766,98.5739,98.6594,72727.0
2021-07-02 15:50:00,115.33,115.49,115.32,115.38,155278.0,98.668,98.8049,98.6594,98.7108,155278.0
2021-07-02 15:55:00,115.39,115.39,115.12,115.17,317536.0,98.7193,98.7193,98.4883,98.5311,317536.0
2021-07-06 09:30:00,115.23,115.37,114.77,115.22,237838.0,98.5825,98.7022,98.1889,98.5739,237838.0
2021-07-06 09:35:00,115.17,115.3,115.01,115.06,42307.0,98.5311,98.6423,98.3942,98.437,42307.0
2021-07-06 09:40:00,115.09,115.29,114.94,115.09,50421.0,98.4627,98.6338,98.3343,98.4627,50421.0
2021-07-06 09:45:00,115.09,115.23,115.05,115.16,39564.0,98.4627,98.5825,98.4285,98.5226,39564.0
2021-07-06 09:50:00,115.14,115.22,114.98,115.19,45065.0,98.5055,98.5739,98.3686,98.5482,45065.0
2021-07-06 09:55:00,115.21,115.3,115.09,115.16,40742.0,98.5653,98.6423,98.4627,98.5226,40742.0
2021-07-06 10:00:00,115.18,115.22,115.0,115.0,43235.0,98.5397,98.5739,98.3857,98.3857,43235.0
2021-07-06 10:05:00,115.0,115.09,114.9,115.0,43807.0,98.3857,98.4627,98.3001,98.3857,43807.0
2021-07-06 10:10:00,115.04,115.32,114.98,115.31,41701.0,98.4199,98.6594,98.3686,98.6509,41701.0
2021-07-06 10:15:00,115.29,115.3,115.1,115.14,49847.0,98.6338,98.6423,98.4712,98.5055,49847.0
2021-07-06 10:20:00,115.15,115.15,115.02,115.08,40869.0,98.514,98.514,98.4028,98.4541,40869.0
2021-07-06 10:25:00,115.08,115.4,115.06,115.4,58975.0,98.4541,98.7279,98.437,98.7279,58975.0
2021-07-06 10:30:00,115.43,115.48,115.19,115.32,64582.0,98.7536,98.7963,98.5482,98.6594,64582.0
2021-07-06 10:35:00,115.34,115.58,115.34,115.54,37645.0,98.6766,98.8819,98.6766,98.8477,37645.0
2021-07-06 10:40:00,115.53,115.53,115.33,115.4,39919.0,98.8391,98.8391,98.668,98.7279,39919.0
2021-07-06 10:45:00,115.4,115.4,115.05,115.12,38468.0,98.7279,98.7279,98.4285,98.4883,38468.0
2021-07-06 10:50:00,115.13,115.13,115.04,115.11,46801.0,98.4969,98.4969,98.4199,98.4798,46801.0
2021-07-06 10:55:00,115.1,115.17,115.01,115.17,69004.0,98.4712,98.5311,98.3942,98.5311,69004.0
2021-07-06 11:00:00,115.18,115.25,115.07,115.22,32481.0,98.5397,98.5996,98.4456,98.5739,32481.0
2021-07-06 11:05:00,115.21,115.31,115.15,115.28,31541.0,98.5653,98.6509,98.514,98.6252,31541.0
2021-07-06 11:10:00,115.28,115.33,115.18,115.23,30689.0,98.6252,98.668,98.5397,98.5825,30689.0
2021-07-06 11:15:00,115.22,115.23,115.12,115.13,39487.0,98.5739,98.5825,98.4883,98.4969,39487.0
2021-07-06 11:20:00,115.12,115.12,114.95,115.06,48892.0,98.4883,98.4883,98.3429,98.437,48892.0
2021-07-06 11:25:00,115.05,115.09,114.9,115.03,28004.0,98.4285,98.4627,98.3001,98.4113,28004.0
2021-07-06 11:30:00,115.04,115.14,115.04,115.14,33587.0,98.4199,98.5055,98.4199,98.5055,33587.0
2021-07-06 11:35:00,115.16,115.2,115.05,115.13,23840.0,98.5226,98.5568,98.4285,98.4969,23840.0
2021-07-06 11:40:00,115.12,115.25,115.11,115.23,18376.0,98.4883,98.5996,98.4798,98.5825,18376.0
2021-07-06 11:45:00,115.23,115.28,115.22,115.27,20317.0,98.5825,98.6252,98.5739,98.6167,20317.0
2021-07-06 11:50:00,115.28,115.28,115.16,115.18,16831.0,98.6252,98.6252,98.5226,98.5397,16831.0
2021-07-06 11:55:00,115.17,115.2,115.11,115.11,26291.0,98.5311,98.5568,98.4798,98.4798,26291.0
2021-07-06 12:00:00,115.11,115.11,114.97,115.02,23166.0,98.4798,98.4798,98.36,98.4028,23166.0
2021-07-06 12:05:00,115.02,115.06,114.98,114.99,20356.0,98.4028,98.437,98.3686,98.3771,20356.0
2021-07-06 12:10:00,114.99,115.19,114.99,115.17,25081.0,98.3771,98.5482,98.3771,98.5311,25081.0
2021-07-06 12:15:00,115.16,115.26,115.12,115.25,28416.0,98.5226,98.6081,98.4883,98.5996,28416.0
2021-07-06 12:20:00,115.25,115.44,115.23,115.38,26757.0,98.5996,98.7621,98.5825,98.7108,26757.0
2021-07-06 12:25:00,115.39,115.48,115.38,115.48,15713.0,98.7193,98.7963,98.7108,98.7963,15713.0
2021-07-06 12:30:00,115.47,115.49,115.42,115.48,25814.0,98.7878,98.8049,98.745,98.7963,25814.0
2021-07-06 12:35:00,115.5,115.52,115.44,115.45,26440.0,98.8134,98.8306,98.7621,98.7707,26440.0
2021-07-06 12:40:00,115.45,115.49,115.44,115.45,24569.0,98.7707,98.8049,98.7621,98.7707,24569.0
2021-07-06 12:45:00,115.45,115.6,115.45,115.57,26454.0,98.7707,98.899,98.7707,98.8733,26454.0
2021-07-06 12:50:00,115.57,115.68,115.56,115.64,21816.0,98.8733,98.9674,98.8648,98.9332,21816.0
2021-07-06 12:55:00,115.65,115.68,115.59,115.68,23799.0,98.9418,98.9674,98.8904,98.9674,23799.0
2021-07-06 13:00:00,115.67,115.69,115.58,115.63,27218.0,98.9589,98.976,98.8819,98.9247,27218.0
2021-07-06 13:05:00,115.63,115.7,115.57,115.65,31040.0,98.9247,98.9845,98.8733,98.9418,31040.0
2021-07-06 13:10:00,115.65,115.71,115.65,115.71,21775.0,98.9418,98.9931,98.9418,98.9931,21775.0
2021-07-06 13:15:00,115.7,115.74,115.67,115.72,20492.0,98.9845,99.0188,98.9589,99.0017,20492.0
2021-07-06 13:20:00,115.72,115.77,115.62,115.63,79069.0,99.0017,99.0444,98.9161,98.9247,79069.0
2021-07-06 13:25:00,115.65,115.66,115.56,115.63,26953.0,98.9418,98.9503,98.8648,98.9247,26953.0
2021-07-06 13:30:00,115.62,115.63,115.53,115.61,26208.0,98.9161,98.9247,98.8391,98.9076,26208.0
2021-07-06 13:35:00,115.61,115.62,115.49,115.54,35957.0,98.9076,98.9161,98.8049,98.8477,35957.0
2021-07-06 13:40:00,115.55,115.61,115.54,115.58,43103.0,98.8562,98.9076,98.8477,98.8819,43103.0
2021-07-06 13:45:00,115.58,115.64,115.58,115.6,25544.0,98.8819,98.9332,98.8819,98.899,25544.0
2021-07-06 13:50:00,115.62,115.65,115.57,115.65,18270.0,98.9161,98.9418,98.8733,98.9418,18270.0
2021-07-06 13:55:00,115.65,115.67,115.62,115.67,20865.0,98.9418,98.9589,98.9161,98.9589,20865.0
2021-07-06 14:00:00,115.67,115.78,115.66,115.76,22900.0,98.9589,99.053,98.9503,99.0359,22900.0
2021-07-06 14:05:00,115.76,115.77,115.65,115.67,24991.0,99.0359,99.0444,98.9418,98.9589,24991.0
2021-07-06 14:10:00,115.69,115.69,115.6,115.64,15211.0,98.976,98.976,98.899,98.9332,15211.0
2021-07-06 14:15:00,115.64,115.66,115.61,115.64,14926.0,98.9332,98.9503,98.9076,98.9332,14926.0
2021-07-06 14:20:00,115.64,115.71,115.64,115.68,19717.0,98.9332,98.9931,98.9332,98.9674,19717.0
2021-07-06 14:25:00,115.68,115.73,115.67,115.72,23136.0,98.9674,99.0102,98.9589,99.0017,23136.0
2021-07-06 14:30:00,115.72,115.88,115.72,115.86,30733.0,99.0017,99.1385,99.0017,99.1214,30733.0
2021-07-06 14:35:00,115.86,115.88,115.78,115.79,31669.0,99.1214,99.1385,99.053,99.0615,31669.0
2021-07-06 14:40:00,115.8,115.82,115.72,115.76,78299.0,99.0701,99.0872,99.0017,99.0359,78299.0
2021-07-06 14:45:00,115.77,115.83,115.73,115.74,45881.0,99.0444,99.0958,99.0102,99.0188,45881.0
2021-07-06 14:50:00,115.74,115.76,115.65,115.7,50294.0,99.0188,99.0359,98.9418,98.9845,50294.0
2021-07-06 14:55:00,115.69,115.72,115.66,115.72,29521.0,98.976,99.0017,98.9503,99.0017,29521.0
2021-07-06 15:00:00,115.71,115.74,115.68,115.74,33100.0,98.9931,99.0188,98.9674,99.0188,33100.0
2021-07-06 15:05:00,115.75,115.83,115.69,115.83,54604.0,99.0273,99.0958,98.976,99.0958,54604.0
2021-07-06 15:10:00,115.83,115.89,115.81,115.87,36017.0,99.0958,99.1471,99.0787,99.13,36017.0
2021-07-06 15:15:00,115.86,115.87,115.73,115.73,36952.0,99.1214,99.13,99.0102,99.0102,36952.0
2021-07-06 15:20:00,115.73,115.85,115.73,115.85,34513.0,99.0102,99.1129,99.0102,99.1129,34513.0
2021-07-06 15:25:00,115.84,115.9,115.79,115.79,59609.0,99.1043,99.1557,99.0615,99.0615,59609.0
2021-07-06 15:30:00,115.79,115.8,115.64,115.71,58259.0,99.0615,99.0701,98.9332,98.9931,58259.0
2021-07-06 15:35:00,115.71,115.8,115.66,115.78,52100.0,98.9931,99.0701,98.9503,99.053,52100.0
2021-07-06 15:40:00,115.79,115.8,115.65,115.7,80833.0,99.0615,99.0701,98.9418,98.9845,80833.0
2021-07-06 15:45:00,115.7,115.81,115.69,115.76,96565.0,98.9845,99.0787,98.976,99.0359,96565.0
2021-07-06 15:50:00,115.78,115.85,115.67,115.71,122129.0,99.053,99.1129,98.9589,98.9931,122129.0
2021-07-06 15:55:00,115.72,115.83,115.65,115.73,314725.0,99.0017,99.0958,98.9418,99.0102,314725.0
2021-07-07 09:30:00,115.91,115.91,115.4,115.89,133752.0,99.1642,99.1642,98.7279,99.1471,133752.0
2021-07-07 09:35:00,115.9,116.05,115.49,115.52,69978.0,99.1557,99.284,98.8049,98.8306,69978.0
2021-07-07 09:40:00,115.52,115.66,115.46,115.64,48999.0,98.8306,98.9503,98.7792,98.9332,48999.0
2021-07-07 09:45:00,115.64,115.88,115.6,115.64,55614.0,98.9332,99.1385,98.899,98.9332,55614.0
2021-07-07 09:50:00,115.62,115.66,115.47,115.51,45562.0,98.9161,98.9503,98.7878,98.822,45562.0
2021-07-07 09:55:00,115.51,115.57,115.31,115.57,26581.0,98.822,98.8733,98.6509,98.8733,26581.0
2021-07-07 10:00:00,115.56,115.9,115.54,115.84,36675.0,98.8648,99.1557,98.8477,99.1043,36675.0
2021-07-07 10:05:00,115.83,115.92,115.78,115.88,27065.0,99.0958,99.1728,99.053,99.1385,27065.0
2021-07-07 10:10:00,115.88,115.97,115.81,115.91,30965.0,99.1385,99.2155,99.0787,99.1642,30965.0
2021-07-07 10:15:00,115.93,115.96,115.75,115.79,26451.0,99.1813,99.207,99.0273,99.0615,26451.0
2021-07-07 10:20:00,115.79,115.92,115.79,115.85,29533.0,99.0615,99.1728,99.0615,99.1129,29533.0
2021-07-07 10:25:00,115.84,115.91,115.65,115.68,42843.0,99.1043,99.1642,98.9418,98.9674,42843.0
2021-07-07 10:30:00,115.67,115.73,115.55,115.56,41204.0,98.9589,99.0102,98.8562,98.8648,41204.0
2021-07-07 10:35:00,115.56,115.7,115.46,115.6,24152.0,98.8648,98.9845,98.7792,98.899,24152.0
2021-07-07 10:40:00,115.59,115.61,115.52,115.54,20576.0,98.8904,98.9076,98.8306,98.8477,20576.0
2021-07-07 10:45:00,115.54,115.76,115.47,115.61,46202.0,98.8477,99.0359,98.7878,98.9076,46202.0
2021-07-07 10:50:00,115.61,115.63,115.52,115.58,26444.0,98.9076,98.9247,98.8306,98.8819,26444.0
2021-07-07 10:55:00,115.56,115.62,115.47,115.56,29254.0,98.8648,98.9161,98.7878,98.8648,29254.0
2021-07-07 11:00:00,115.55,115.64,115.39,115.46,29246.0,98.8562,98.9332,98.7193,98.7792,29246.0
2021-07-07 11:05:00,115.47,115.51,115.39,115.51,40342.0,98.7878,98.822,98.7193,98.822,40342.0
2021-07-07 11:10:00,115.5,115.56,115.47,115.5,21311.0,98.8134,98.8648,98.7878,98.8134,21311.0
2021-07-07 11:15:00,115.5,115.6,115.45,115.55,26909.0,98.8134,98.899,98.7707,98.8562,26909.0
2021-07-07 11:20:00,115.53,115.65,115.52,115.63,14466.0,98.8391,98.9418,98.8306,98.9247,14466.0
2021-07-07 11:25:00,115.63,115.64,115.54,115.59,21983.0,98.9247,98.9332,98.8477,98.8904,21983.0
2021-07-07 11:30:00,115.59,115.73,115.59,115.73,23184.0,98.8904,99.0102,98.8904,99.0102,23184.0
2021-07-07 11:35:00,115.74,115.82,115.71,115.79,18139.0,99.0188,99.0872,98.9931,99.0615,18139.0
2021-07-07 11:40:00,115.78,115.87,115.73,115.76,43662.0,99.053,99.13,99.0102,99.0359,43662.0
2021-07-07 11:45:00,115.77,115.79,115.72,115.75,25716.0,99.0444,99.0615,99.0017,99.0273,25716.0
2021-07-07 11:50:00,115.77,115.78,115.73,115.75,19090.0,99.0444,99.053,99.0102,99.0273,19090.0
2021-07-07 11:55:00,115.74,115.76,115.6,115.71,26708.0,99.0188,99.0359,98.899,98.9931,26708.0
2021-07-07 12:00:00,115.71,115.93,115.7,115.93,45549.0,98.9931,99.1813,98.9845,99.1813,45549.0
2021-07-07 12:05:00,115.95,116.0,115.89,115.94,48112.0,99.1984,99.2412,99.1471,99.1899,48112.0
2021-07-07 12:10:00,115.93,116.0,115.9,116.0,29324.0,99.1813,99.2412,99.1557,99.2412,29324.0
2021-07-07 12:15:00,116.0,116.13,116.0,116.05,61921.0,99.2412,99.3524,99.2412,99.284,61921.0
2021-07-07 12:20:00,116.04,116.06,115.87,115.93,55357.0,99.2754,99.2925,99.13,99.1813,55357.0
2021-07-07 12:25:00,115.91,116.04,115.86,115.99,91714.0,99.1642,99.2754,99.1214,99.2327,91714.0
2021-07-07 12:30:00,115.99,116.06,115.79,115.91,208416.0,99.2327,99.2925,99.0615,99.1642,208416.0
2021-07-07 12:35:00,115.91,116.03,115.88,115.88,33373.0,99.1642,99.2669,99.1385,99.1385,33373.0
2021-07-07 12:40:00,115.88,115.94,115.87,115.88,17107.0,99.1385,99.1899,99.13,99.1385,17107.0
2021-07-07 12:45:00,115.89,115.95,115.81,115.95,25903.0,99.1471,99.1984,99.0787,99.1984,25903.0
2021-07-07 12:50:00,115.98,116.0,115.92,115.95,18397.0,99.2241,99.2412,99.1728,99.1984,18397.0
2021-07-07 12:55:00,115.96,115.96,115.83,115.84,25213.0,99.207,99.207,99.0958,99.1043,25213.0
2021-07-07 13:00:00,115.84,115.97,115.81,115.92,32243.0,99.1043,99.2155,99.0787,99.1728,32243.0
2021-07-07 13:05:00,115.93,115.97,115.87,115.95,31143.0,99.1813,99.2155,99.13,99.1984,31143.0
2021-07-07 13:10:00,115.94,115.99,115.91,115.97,25595.0,99.1899,99.2327,99.1642,99.2155,25595.0
2021-07-07 13:15:00,115.96,115.97,115.84,115.87,35098.0,99.207,99.2155,99.1043,99.13,35098.0
2021-07-07 13:20:00,115.88,116.01,115.87,116.0,39856.0,99.1385,99.2498,99.13,99.2412,39856.0
2021-07-07 13:25:00,116.0,116.11,115.99,116.09,32800.0,99.2412,99.3353,99.2327,99.3182,32800.0
2021-07-07 13:30:00,116.09,116.15,116.01,116.1,36973.0,99.3182,99.3695,99.2498,99.3268,36973.0
2021-07-07 13:35:00,116.1,116.23,116.09,116.2,39331.0,99.3268,99.438,99.3182,99.4123,39331.0
2021-07-07 13:40:00,116.19,116.26,116.17,116.23,36002.0,99.4038,99.4636,99.3866,99.438,36002.0
2021-07-07 13:45:00,116.23,116.31,116.23,116.29,31057.0,99.438,99.5064,99.438,99.4893,31057.0
2021-07-07 13:50:00,116.28,116.39,116.27,116.29,41731.0,99.4808,99.5749,99.4722,99.4893,41731.0
2021-07-07 13:55:00,116.29,116.29,116.21,116.27,22753.0,99.4893,99.4893,99.4209,99.4722,22753.0
2021-07-07 14:00:00,116.29,116.48,116.24,116.42,49617.0,99.4893,99.6519,99.4465,99.6005,49617.0
2021-07-07 14:05:00,116.41,116.45,116.33,116.45,28071.0,99.592,99.6262,99.5235,99.6262,28071.0
2021-07-07 14:10:00,116.45,116.49,116.4,116.46,45211.0,99.6262,99.6604,99.5834,99.6348,45211.0
2021-07-07 14:15:00,116.45,116.51,116.39,116.48,27048.0,99.6262,99.6775,99.5749,99.6519,27048.0
2021-07-07 14:20:00,116.5,116.57,116.45,116.47,55911.0,99.669,99.7289,99.6262,99.6433,55911.0
2021-07-07 14:25:00,116.48,116.53,116.43,116.49,55671.0,99.6519,99.6946,99.6091,99.6604,55671.0
2021-07-07 14:30:00,116.48,116.52,116.42,116.51,52128.0,99.6519,99.6861,99.6005,99.6775,52128.0
2021-07-07 14:35:00,116.51,116.51,116.43,116.48,40405.0,99.6775,99.6775,99.6091,99.6519,40405.0
2021-07-07 14:40:00,116.48,116.62,116.46,116.61,63104.0,99.6519,99.7716,99.6348,99.7631,63104.0
2021-07-07 14:45:00,116.61,116.67,116.57,116.67,54954.0,99.7631,99.8144,99.7289,99.8144,54954.0
2021-07-07 14:50:00,116.67,116.74,116.64,116.73,50596.0,99.8144,99.8743,99.7887,99.8657,50596.0
2021-07-07 14:55:00,116.74,116.9,116.7,116.82,92920.0,99.8743,100.0112,99.8401,99.9427,92920.0
2021-07-07 15:00:00,116.82,116.83,116.67,116.77,111232.0,99.9427,99.9513,99.8144,99.9,111232.0
2021-07-07 15:05:00,116.77,116.81,116.63,116.7,72213.0,99.9,99.9342,99.7802,99.8401,72213.0
2021-07-07 15:10:00,116.7,116.74,116.67,116.73,89718.0,99.8401,99.8743,99.8144,99.8657,89718.0
2021-07-07 15:15:00,116.73,116.73,116.52,116.58,81982.0,99.8657,99.8657,99.6861,99.7374,81982.0
2021-07-07 15:20:00,116.57,116.66,116.55,116.65,59519.0,99.7289,99.8059,99.7117,99.7973,59519.0
2021-07-07 15:25:00,116.65,116.69,116.56,116.59,75063.0,99.7973,99.8315,99.7203,99.746,75063.0
2021-07-07 15:30:00,116.59,116.7,116.53,116.69,86031.0,99.746,99.8401,99.6946,99.8315,86031.0
2021-07-07 15:35:00,116.69,116.71,116.58,116.63,67818.0,99.8315,99.8486,99.7374,99.7802,67818.0
2021-07-07 15:40:00,116.64,116.88,116.61,116.86,103143.0,99.7887,99.9941,99.7631,99.977,103143.0
2021-07-07 15:45:00,116.86,116.94,116.79,116.8,137704.0,99.977,100.0454,99.9171,99.9256,137704.0
2021-07-07 15:50:00,116.81,116.97,116.79,116.89,134725.0,99.9342,100.0711,99.9171,100.0026,134725.0
2021-07-07 15:55:00,116.89,116.91,116.67,116.78,433423.0,100.0026,100.0197,99.8144,99.9085,433423.0
2021-07-08 09:30:00,115.76,116.28,115.73,116.13,144879.0,99.0359,99.4808,99.0102,99.3524,144879.0
2021-07-08 09:35:00,116.18,116.23,115.74,115.98,54491.0,99.3952,99.438,99.0188,99.2241,54491.0
2021-07-08 09:40:00,116.0,116.12,115.95,116.11,64750.0,99.2412,99.3439,99.1984,99.3353,64750.0
2021-07-08 09:45:00,116.12,116.35,115.95,116.3,54733.0,99.3439,99.5406,99.1984,99.4979,54733.0
2021-07-08 09:50:00,116.35,116.7,116.32,116.7,54830.0,99.5406,99.8401,99.515,99.8401,54830.0
2021-07-08 09:55:00,116.73,116.81,116.5,116.63,36630.0,99.8657,99.9342,99.669,99.7802,36630.0
2021-07-08 10:00:00,116.64,116.64,116.23,116.41,41969.0,99.7887,99.7887,99.438,99.592,41969.0
2021-07-08 10:05:00,116.41,116.55,116.29,116.4,51749.0,99.592,99.7117,99.4893,99.5834,51749.0
2021-07-08 10:10:00,116.36,116.43,116.24,116.25,26897.0,99.5492,99.6091,99.4465,99.4551,26897.0
2021-07-08 10:15:00,116.24,116.31,115.83,115.83,62922.0,99.4465,99.5064,99.0958,99.0958,62922.0
2021-07-08 10:20:00,115.83,115.93,115.78,115.86,44589.0,99.0958,99.1813,99.053,99.1214,44589.0
2021-07-08 10:25:00,115.87,116.02,115.77,115.97,33562.0,99.13,99.2583,99.0444,99.2155,33562.0
2021-07-08 10:30:00,116.01,116.06,115.77,115.84,40786.0,99.2498,99.2925,99.0444,99.1043,40786.0
2021-07-08 10:35:00,115.86,115.98,115.8,115.89,50402.0,99.1214,99.2241,99.0701,99.1471,50402.0
2021-07-08 10:40:00,115.9,115.95,115.68,115.94,38447.0,99.1557,99.1984,98.9674,99.1899,38447.0
2021-07-08 10:45:00,115.94,116.07,115.77,115.85,24791.0,99.1899,99.3011,99.0444,99.1129,24791.0
2021-07-08 10:50:00,115.86,115.97,115.81,115.97,16813.0,99.1214,99.2155,99.0787,99.2155,16813.0
2021-07-08 10:55:00,115.99,116.06,115.88,115.94,44464.0,99.2327,99.2925,99.1385,99.1899,44464.0
2021-07-08 11:00:00,115.94,115.99,115.85,115.9,32324.0,99.1899,99.2327,99.1129,99.1557,32324.0
2021-07-08 11:05:00,115.91,116.0,115.87,115.99,19952.0,99.1642,99.2412,99.13,99.2327,19952.0
2021-07-08 11:10:00,115.97,116.15,115.96,115.99,52268.0,99.2155,99.3695,99.207,99.2327,52268.0
2021-07-08 11:15:00,115.98,116.14,115.9,116.09,19115.0,99.2241,99.361,99.1557,99.3182,19115.0
2021-07-08 11:20:00,116.09,116.2,116.05,116.14,16550.0,99.3182,99.4123,99.284,99.361,16550.0
2021-07-08 11:25:00,116.15,116.23,116.1,116.13,13416.0,99.3695,99.438,99.3268,99.3524,13416.0
2021-07-08 11:30:00,116.13,116.13,116.0,116.08,13437.0,99.3524,99.3524,99.2412,99.3096,13437.0
2021-07-08 11:35:00,116.08,116.2,116.03,116.17,21791.0,99.3096,99.4123,99.2669,99.3866,21791.0
2021-07-08 11:40:00,116.18,116.25,116.15,116.23,13868.0,99.3952,99.4551,99.3695,99.438,13868.0
2021-07-08 11:45:00,116.23,116.35,116.22,116.33,13067.0,99.438,99.5406,99.4294,99.5235,13067.0
2021-07-08 11:50:00,116.32,116.42,116.28,116.33,16002.0,99.515,99.6005,99.4808,99.5235,16002.0
2021-07-08 11:55:00,116.33,116.38,116.25,116.3,14151.0,99.5235,99.5663,99.4551,99.4979,14151.0
2021-07-08 12:00:00,116.29,116.35,116.21,116.24,73163.0,99.4893,99.5406,99.4209,99.4465,73163.0
2021-07-08 12:05:00,116.2,116.32,116.17,116.31,17382.0,99.4123,99.515,99.3866,99.5064,17382.0
2021-07-08 12:10:00,116.3,116.3,116.18,116.21,12264.0,99.4979,99.4979,99.3952,99.4209,12264.0
2021-07-08 12:15:00,116.21,116.4,116.2,116.35,13331.0,99.4209,99.5834,99.4123,99.5406,13331.0
2021-07-08 12:20:00,116.36,116.41,116.28,116.3,15863.0,99.5492,99.592,99.4808,99.4979,15863.0
2021-07-08 12:25:00,116.31,116.41,116.28,116.38,19386.0,99.5064,99.592,99.4808,99.5663,19386.0
2021-07-08 12:30:00,116.39,116.43,116.3,116.34,32157.0,99.5749,99.6091,99.4979,99.5321,32157.0
2021-07-08 12:35:00,116.33,116.35,116.24,116.27,12262.0,99.5235,99.5406,99.4465,99.4722,12262.0
2021-07-08 12:40:00,116.26,116.29,116.24,116.29,11501.0,99.4636,99.4893,99.4465,99.4893,11501.0
2021-07-08 12:45:00,116.29,116.37,116.26,116.35,19661.0,99.4893,99.5578,99.4636,99.5406,19661.0
2021-07-08 12:50:00,116.36,116.42,116.33,116.41,11993.0,99.5492,99.6005,99.5235,99.592,11993.0
2021-07-08 12:55:00,116.42,116.5,116.4,116.44,20100.0,99.6005,99.669,99.5834,99.6176,20100.0
2021-07-08 13:00:00,116.46,116.46,116.31,116.31,21642.0,99.6348,99.6348,99.5064,99.5064,21642.0
2021-07-08 13:05:00,116.32,116.33,116.24,116.26,11543.0,99.515,99.5235,99.4465,99.4636,11543.0
2021-07-08 13:10:00,116.26,116.28,116.19,116.26,16420.0,99.4636,99.4808,99.4038,99.4636,16420.0
2021-07-08 13:15:00,116.27,116.34,116.25,116.32,24336.0,99.4722,99.5321,99.4551,99.515,24336.0
2021-07-08 13:20:00,116.32,116.32,116.14,116.14,16782.0,99.515,99.515,99.361,99.361,16782.0
2021-07-08 13:25:00,116.16,116.18,116.11,116.16,31888.0,99.3781,99.3952,99.3353,99.3781,31888.0
2021-07-08 13:30:00,116.16,116.28,116.16,116.19,18166.0,99.3781,99.4808,99.3781,99.4038,18166.0
2021-07-08 13:35:00,116.2,116.25,116.17,116.19,14048.0,99.4123,99.4551,99.3866,99.4038,14048.0
2021-07-08 13:40:00,116.19,116.28,116.18,116.28,12639.0,99.4038,99.4808,99.3952,99.4808,12639.0
2021-07-08 13:45:00,116.28,116.28,116.22,116.25,14740.0,99.4808,99.4808,99.4294,99.4551,14740.0
2021-07-08 13:50:00,116.27,116.27,116.19,116.25,11833.0,99.4722,99.4722,99.4038,99.4551,11833.0
2021-07-08 13:55:00,116.25,116.33,116.24,116.3,15873.0,99.4551,99.5235,99.4465,99.4979,15873.0
2021-07-08 14:00:00,116.3,116.34,116.24,116.27,19529.0,99.4979,99.5321,99.4465,99.4722,19529.0
2021-07-08 14:05:00,116.28,116.29,116.18,116.2,14512.0,99.4808,99.4893,99.3952,99.4123,14512.0
2021-07-08 14:10:00,116.21,116.31,116.21,116.27,11907.0,99.4209,99.5064,99.4209,99.4722,11907.0
2021-07-08 14:15:00,116.27,116.29,116.15,116.18,15551.0,99.4722,99.4893,99.3695,99.3952,15551.0
2021-07-08 14:20:00,116.17,116.19,116.12,116.16,13891.0,99.3866,99.4038,99.3439,99.3781,13891.0
2021-07-08 14:25:00,116.16,116.2,116.08,116.15,18785.0,99.3781,99.4123,99.3096,99.3695,18785.0
2021-07-08 14:30:00,116.14,116.24,116.12,116.23,18594.0,99.361,99.4465,99.3439,99.438,18594.0
2021-07-08 14:35:00,116.23,116.25,116.12,116.14,23626.0,99.438,99.4551,99.3439,99.361,23626.0
2021-07-08 14:40:00,116.13,116.16,116.09,116.16,19000.0,99.3524,99.3781,99.3182,99.3781,19000.0
2021-07-08 14:45:00,116.17,116.19,116.11,116.12,24443.0,99.3866,99.4038,99.3353,99.3439,24443.0
2021-07-08 14:50:00,116.12,116.13,116.07,116.12,28474.0,99.3439,99.3524,99.3011,99.3439,28474.0
2021-07-08 14:55:00,116.12,116.18,116.09,116.11,25413.0,99.3439,99.3952,99.3182,99.3353,25413.0
2021-07-08 15:00:00,116.11,116.22,116.09,116.15,30945.0,99.3353,99.4294,99.3182,99.3695,30945.0
2021-07-08 15:05:00,116.15,116.24,116.09,116.1,32152.0,99.3695,99.4465,99.3182,99.3268,32152.0
2021-07-08 15:10:00,116.11,116.14,116.07,116.07,21140.0,99.3353,99.361,99.3011,99.3011,21140.0
2021-07-08 15:15:00,116.07,116.1,116.03,116.06,26181.0,99.3011,99.3268,99.2669,99.2925,26181.0
2021-07-08 15:20:00,116.07,116.2,116.04,116.19,25671.0,99.3011,99.4123,99.2754,99.4038,25671.0
2021-07-08 15:25:00,116.2,116.2,116.1,116.15,18755.0,99.4123,99.4123,99.3268,99.3695,18755.0
2021-07-08 15:30:00,116.15,116.22,116.11,116.18,40691.0,99.3695,99.4294,99.3353,99.3952,40691.0
2021-07-08 15:35:00,116.18,116.31,116.16,116.3,48952.0,99.3952,99.5064,99.3781,99.4979,48952.0
2021-07-08 15:40:00,116.29,116.3,116.17,116.21,49504.0,99.4893,99.4979,99.3866,99.4209,49504.0
2021-07-08 15:45:00,116.2,116.21,116.05,116.05,47024.0,99.4123,99.4209,99.284,99.284,47024.0
2021-07-08 15:50:00,116.06,116.33,116.03,116.26,98193.0,99.2925,99.5235,99.2669,99.4636,98193.0
2021-07-08 15:55:00,116.27,116.49,116.25,116.44,225068.0,99.4722,99.6604,99.4551,99.6176,225068.0
2021-07-09 09:30:00,116.4,117.05,116.11,116.94,155881.0,99.5834,100.1395,99.3353,100.0454,155881.0
2021-07-09 09:35:00,116.98,117.18,116.89,117.03,49989.0,100.0796,100.2507,100.0026,100.1224,49989.0
2021-07-09 09:40:00,117.01,117.22,116.89,117.03,58117.0,100.1053,100.285,100.0026,100.1224,58117.0
2021-07-09 09:45:00,117.02,117.1,116.86,116.86,38531.0,100.1138,100.1823,99.977,99.977,38531.0
2021-07-09 09:50:00,116.86,117.13,116.86,117.11,45536.0,99.977,100.208,99.977,100.1908,45536.0
2021-07-09 09:55:00,117.12,117.14,116.91,116.92,45534.0,100.1994,100.2165,100.0197,100.0283,45534.0
2021-07-09 10:00:00,116.95,117.05,116.93,116.97,35396.0,100.054,100.1395,100.0368,100.0711,35396.0
2021-07-09 10:05:00,116.98,117.0,116.78,116.78,33479.0,100.0796,100.0967,99.9085,99.9085,33479.0
2021-07-09 10:10:00,116.81,116.97,116.72,116.89,30233.0,99.9342,100.0711,99.8572,100.0026,30233.0
2021-07-09 10:15:00,116.9,117.13,116.9,117.12,39520.0,100.0112,100.208,100.0112,100.1994,39520.0
2021-07-09 10:20:00,117.12,117.31,117.1,117.23,61151.0,100.1994,100.3619,100.1823,100.2935,61151.0
2021-07-09 10:25:00,117.25,117.33,117.15,117.21,48473.0,100.3106,100.3791,100.2251,100.2764,48473.0
2021-07-09 10:30:00,117.2,117.24,117.12,117.19,48073.0,100.2678,100.3021,100.1994,100.2593,48073.0
2021-07-09 10:35:00,117.19,117.27,117.01,117.01,64401.0,100.2593,100.3277,100.1053,100.1053,64401.0
2021-07-09 10:40:00,117.01,117.21,117.0,117.08,29384.0,100.1053,100.2764,100.0967,100.1652,29384.0
2021-07-09 10:45:00,117.07,117.17,117.04,117.09,24858.0,100.1566,100.2422,100.131,100.1737,24858.0
2021-07-09 10:50:00,117.08,117.15,117.08,117.14,21680.0,100.1652,100.2251,100.1652,100.2165,21680.0
2021-07-09 10:55:00,117.14,117.14,116.92,116.92,57314.0,100.2165,100.2165,100.0283,100.0283,57314.0
2021-07-09 11:00:00,116.94,117.02,116.87,116.98,24806.0,100.0454,100.1138,99.9855,100.0796,24806.0
2021-07-09 11:05:00,116.98,117.04,116.95,117.0,21882.0,100.0796,100.131,100.054,100.0967,21882.0
2021-07-09 11:10:00,116.99,117.03,116.93,117.02,33302.0,100.0882,100.1224,100.0368,100.1138,33302.0
2021-07-09 11:15:00,117.02,117.15,117.01,117.09,30179.0,100.1138,100.2251,100.1053,100.1737,30179.0
2021-07-09 11:20:00,117.11,117.31,117.1,117.26,40193.0,100.1908,100.3619,100.1823,100.3192,40193.0
2021-07-09 11:25:00,117.27,117.27,117.14,117.21,47659.0,100.3277,100.3277,100.2165,100.2764,47659.0
2021-07-09 11:30:00,117.22,117.26,117.18,117.22,40017.0,100.285,100.3192,100.2507,100.285,40017.0
2021-07-09 11:35:00,117.23,117.25,117.19,117.19,36606.0,100.2935,100.3106,100.2593,100.2593,36606.0
2021-07-09 11:40:00,117.2,117.27,117.15,117.16,43171.0,100.2678,100.3277,100.2251,100.2336,43171.0
2021-07-09 11:45:00,117.17,117.2,117.03,117.04,30823.0,100.2422,100.2678,100.1224,100.131,30823.0
2021-07-09 11:50:00,117.05,117.1,116.98,116.98,22124.0,100.1395,100.1823,100.0796,100.0796,22124.0
2021-07-09 11:55:00,116.98,117.0,116.82,116.87,29299.0,100.0796,100.0967,99.9427,99.9855,29299.0
2021-07-09 12:00:00,116.87,116.94,116.87,116.89,23439.0,99.9855,100.0454,99.9855,100.0026,23439.0
2021-07-09 12:05:00,116.88,116.9,116.68,116.68,29032.0,99.9941,100.0112,99.823,99.823,29032.0
2021-07-09 12:10:00,116.68,116.71,116.57,116.71,23523.0,99.823,99.8486,99.7289,99.8486,23523.0
2021-07-09 12:15:00,116.72,116.72,116.63,116.66,13436.0,99.8572,99.8572,99.7802,99.8059,13436.0
2021-07-09 12:20:00,116.66,116.68,116.49,116.5,35485.0,99.8059,99.823,99.6604,99.669,35485.0
2021-07-09 12:25:00,116.51,116.63,116.51,116.6,18119.0,99.6775,99.7802,99.6775,99.7545,18119.0
2021-07-09 12:30:00,116.6,116.68,116.59,116.66,19134.0,99.7545,99.823,99.746,99.8059,19134.0
2021-07-09 12:35:00,116.67,116.73,116.67,116.69,18663.0,99.8144,99.8657,99.8144,99.8315,18663.0
2021-07-09 12:40:00,116.68,116.69,116.63,116.63,16133.0,99.823,99.8315,99.7802,99.7802,16133.0
2021-07-09 12:45:00,116.63,116.68,116.48,116.49,27482.0,99.7802,99.823,99.6519,99.6604,27482.0
2021-07-09 12:50:00,116.49,116.55,116.36,116.37,33791.0,99.6604,99.7117,99.5492,99.5578,33791.0
2021-07-09 12:55:00,116.4,116.44,116.35,116.35,18015.0,99.5834,99.6176,99.5406,99.5406,18015.0
2021-07-09 13:00:00,116.37,116.43,116.35,116.39,30364.0,99.5578,99.6091,99.5406,99.5749,30364.0
2021-07-09 13:05:00,116.39,116.39,116.22,116.27,30593.0,99.5749,99.5749,99.4294,99.4722,30593.0
2021-07-09 13:10:00,116.27,116.31,116.25,116.29,20153.0,99.4722,99.5064,99.4551,99.4893,20153.0
2021-07-09 13:15:00,116.29,116.38,116.26,116.35,19192.0,99.4893,99.5663,99.4636,99.5406,19192.0
2021-07-09 13:20:00,116.34,116.37,116.32,116.34,10742.0,99.5321,99.5578,99.515,99.5321,10742.0
2021-07-09 13:25:00,116.34,116.38,116.33,116.36,14565.0,99.5321,99.5663,99.5235,99.5492,14565.0
2021-07-09 13:30:00,116.36,116.36,116.24,116.3,32838.0,99.5492,99.5492,99.4465,99.4979,32838.0
2021-07-09 13:35:00,116.31,116.41,116.26,116.4,15104.0,99.5064,99.592,99.4636,99.5834,15104.0
2021-07-09 13:40:00,116.4,116.46,116.37,116.41,26217.0,99.5834,99.6348,99.5578,99.592,26217.0
2021-07-09 13:45:00,116.42,116.42,116.32,116.36,20145.0,99.6005,99.6005,99.515,99.5492,20145.0
2021-07-09 13:50:00,116.36,116.44,116.35,116.39,18202.0,99.5492,99.6176,99.5406,99.5749,18202.0
2021-07-09 13:55:00,116.37,116.4,116.26,116.32,86152.0,99.5578,99.5834,99.4636,99.515,86152.0
2021-07-09 14:00:00,116.31,116.32,116.23,116.29,25974.0,99.5064,99.515,99.438,99.4893,25974.0
2021-07-09 14:05:00,116.29,116.32,116.22,116.32,35566.0,99.4893,99.515,99.4294,99.515,35566.0
2021-07-09 14:10:00,116.32,116.48,116.31,116.46,35440.0,99.515,99.6519,99.5064,99.6348,35440.0
2021-07-09 14:15:00,116.47,116.5,116.4,116.43,24312.0,99.6433,99.669,99.5834,99.6091,24312.0
2021-07-09 14:20:00,116.43,116.48,116.41,116.48,17056.0,99.6091,99.6519,99.592,99.6519,17056.0
2021-07-09 14:25:00,116.48,116.51,116.34,116.37,26980.0,99.6519,99.6775,99.5321,99.5578,26980.0
2021-07-09 14:30:00,116.37,116.41,116.32,116.32,16309.0,99.5578,99.592,99.515,99.515,16309.0
2021-07-09 14:35:00,116.33,116.43,116.32,116.43,16153.0,99.5235,99.6091,99.515,99.6091,16153.0
2021-07-09 14:40:00,116.41,116.51,116.41,116.5,24436.0,99.592,99.6775,99.592,99.669,24436.0
2021-07-09 14:45:00,116.51,116.59,116.5,116.57,20616.0,99.6775,99.746,99.669,99.7289,20616.0
2021-07-09 14:50:00,116.56,116.58,116.54,116.56,13535.0,99.7203,99.7374,99.7032,99.7203,13535.0
2021-07-09 14:55:00,116.57,116.64,116.54,116.6,19903.0,99.7289,99.7887,99.7032,99.7545,19903.0
2021-07-09 15:00:00,116.61,116.64,116.52,116.56,24617.0,99.7631,99.7887,99.6861,99.7203,24617.0
2021-07-09 15:05:00,116.57,116.6,116.56,116.57,13828.0,99.7289,99.7545,99.7203,99.7289,13828.0
2021-07-09 15:10:00,116.57,116.68,116.56,116.59,50959.0,99.7289,99.823,99.7203,99.746,50959.0
2021-07-09 15:15:00,116.59,116.66,116.58,116.63,21031.0,99.746,99.8059,99.7374,99.7802,21031.0
2021-07-09 15:20:00,116.64,116.64,116.53,116.55,42862.0,99.7887,99.7887,99.6946,99.7117,42862.0
2021-07-09 15:25:00,116.55,116.63,116.54,116.6,22531.0,99.7117,99.7802,99.7032,99.7545,22531.0
2021-07-09 15:30:00,116.61,116.69,116.56,116.67,50991.0,99.7631,99.8315,99.7203,99.8144,50991.0
2021-07-09 15:35:00,116.67,116.75,116.66,116.73,49941.0,99.8144,99.8829,99.8059,99.8657,49941.0
2021-07-09 15:40:00,116.74,116.77,116.62,116.63,61001.0,99.8743,99.9,99.7716,99.7802,61001.0
2021-07-09 15:45:00,116.64,116.64,116.57,116.58,61275.0,99.7887,99.7887,99.7289,99.7374,61275.0
2021-07-09 15:50:00,116.58,116.72,116.55,116.61,103917.0,99.7374,99.8572,99.7117,99.7631,103917.0
2021-07-09 15:55:00,116.6,116.61,116.42,116.56,224766.0,99.7545,99.7631,99.6005,99.7203,224766.0
2021-07-12 09:30:00,116.8,117.1,116.62,117.08,186890.0,99.9256,100.1823,99.7716,100.1652,186890.0
2021-07-12 09:35:00,117.04,117.72,117.01,117.67,131501.0,100.131,100.7127,100.1053,100.6699,131501.0
2021-07-12 09:40:00,117.63,117.68,117.44,117.48,65641.0,100.6357,100.6785,100.4732,100.5074,65641.0
2021-07-12 09:45:00,117.5,117.88,117.5,117.72,226457.0,100.5245,100.8496,100.5245,100.7127,226457.0
2021-07-12 09:50:00,117.74,118.04,117.64,117.93,461030.0,100.7298,100.9865,100.6443,100.8924,461030.0
2021-07-12 09:55:00,117.93,118.19,117.85,118.14,372257.0,100.8924,101.1148,100.8239,101.072,372257.0
2021-07-12 10:00:00,118.13,118.35,117.97,118.3,261922.0,101.0635,101.2517,100.9266,101.2089,261922.0
2021-07-12 10:05:00,118.31,118.31,117.81,117.83,186288.0,101.2175,101.2175,100.7897,100.8068,186288.0
2021-07-12 10:10:00,117.83,117.84,117.6,117.6,88111.0,100.8068,100.8154,100.6101,100.6101,88111.0
2021-07-12 10:15:00,117.62,118.0,117.54,117.98,90826.0,100.6272,100.9523,100.5587,100.9352,90826.0
2021-07-12 10:20:00,117.98,118.05,117.82,117.91,75591.0,100.9352,100.995,100.7983,100.8753,75591.0
2021-07-12 10:25:00,117.91,117.94,117.62,117.69,96168.0,100.8753,100.9009,100.6272,100.687,96168.0
2021-07-12 10:30:00,117.67,117.76,117.63,117.66,26332.0,100.6699,100.7469,100.6357,100.6614,26332.0
2021-07-12 10:35:00,117.63,117.67,117.54,117.63,158671.0,100.6357,100.6699,100.5587,100.6357,158671.0
2021-07-12 10:40:00,117.64,117.68,117.61,117.67,27862.0,100.6443,100.6785,100.6186,100.6699,27862.0
2021-07-12 10:45:00,117.66,117.69,117.55,117.69,42047.0,100.6614,100.687,100.5673,100.687,42047.0
2021-07-12 10:50:00,117.69,117.89,117.68,117.79,72459.0,100.687,100.8582,100.6785,100.7726,72459.0
2021-07-12 10:55:00,117.81,117.89,117.75,117.77,68929.0,100.7897,100.8582,100.7384,100.7555,68929.0
2021-07-12 11:00:00,117.77,117.78,117.65,117.67,40305.0,100.7555,100.764,100.6528,100.6699,40305.0
2021-07-12 11:05:00,117.68,117.94,117.67,117.91,57273.0,100.6785,100.9009,100.6699,100.8753,57273.0
2021-07-12 11:10:00,117.93,117.95,117.82,117.95,34258.0,100.8924,100.9095,100.7983,100.9095,34258.0
2021-07-12 11:15:00,117.94,117.95,117.84,117.87,31631.0,100.9009,100.9095,100.8154,100.841,31631.0
2021-07-12 11:20:00,117.86,117.86,117.75,117.79,43787.0,100.8325,100.8325,100.7384,100.7726,43787.0
2021-07-12 11:25:00,117.79,117.8,117.53,117.57,86086.0,100.7726,100.7812,100.5502,100.5844,86086.0
2021-07-12 11:30:00,117.55,117.61,117.45,117.57,80080.0,100.5673,100.6186,100.4817,100.5844,80080.0
2021-07-12 11:35:00,117.57,117.66,117.57,117.57,39164.0,100.5844,100.6614,100.5844,100.5844,39164.0
2021-07-12 11:40:00,117.58,117.61,117.54,117.58,33592.0,100.5929,100.6186,100.5587,100.5929,33592.0
2021-07-12 11:45:00,117.58,117.58,117.48,117.51,24376.0,100.5929,100.5929,100.5074,100.5331,24376.0
2021-07-12 11:50:00,117.51,117.54,117.38,117.43,39068.0,100.5331,100.5587,100.4218,100.4646,39068.0
2021-07-12 11:55:00,117.42,117.5,117.42,117.5,14845.0,100.4561,100.5245,100.4561,100.5245,14845.0
2021-07-12 12:00:00,117.5,117.6,117.47,117.56,35804.0,100.5245,100.6101,100.4988,100.5758,35804.0
2021-07-12 12:05:00,117.56,117.65,117.54,117.65,36974.0,100.5758,100.6528,100.5587,100.6528,36974.0
2021-07-12 12:10:00,117.63,117.7,117.57,117.68,15692.0,100.6357,100.6956,100.5844,100.6785,15692.0
2021-07-12 12:15:00,117.68,117.83,117.68,117.79,19256.0,100.6785,100.8068,100.6785,100.7726,19256.0
2021-07-12 12:20:00,117.8,117.83,117.69,117.73,20609.0,100.7812,100.8068,100.687,100.7213,20609.0
2021-07-12 12:25:00,117.72,117.74,117.65,117.68,12686.0,100.7127,100.7298,100.6528,100.6785,12686.0
2021-07-12 12:30:00,117.7,117.76,117.63,117.74,32557.0,100.6956,100.7469,100.6357,100.7298,32557.0
2021-07-12 12:35:00,117.73,117.78,117.65,117.68,31775.0,100.7213,100.764,100.6528,100.6785,31775.0
2021-07-12 12:40:00,117.69,117.72,117.63,117.71,28814.0,100.687,100.7127,100.6357,100.7042,28814.0
2021-07-12 12:45:00,117.71,117.83,117.56,117.62,279865.0,100.7042,100.8068,100.5758,100.6272,279865.0
2021-07-12 12:50:00,117.6,117.62,117.5,117.55,38574.0,100.6101,100.6272,100.5245,100.5673,38574.0
2021-07-12 12:55:00,117.55,117.56,117.45,117.52,69072.0,100.5673,100.5758,100.4817,100.5416,69072.0
2021-07-12 13:00:00,117.51,117.62,117.47,117.58,25056.0,100.5331,100.6272,100.4988,100.5929,25056.0
2021-07-12 13:05:00,117.58,117.58,117.51,117.52,20733.0,100.5929,100.5929,100.5331,100.5416,20733.0
2021-07-12 13:10:00,117.5,117.55,117.47,117.52,35987.0,100.5245,100.5673,100.4988,100.5416,35987.0
2021-07-12 13:15:00,117.53,117.53,117.4,117.44,27731.0,100.5502,100.5502,100.4389,100.4732,27731.0
2021-07-12 13:20:00,117.43,117.48,117.36,117.45,66314.0,100.4646,100.5074,100.4047,100.4817,66314.0
2021-07-12 13:25:00,117.45,117.47,117.34,117.41,36482.0,100.4817,100.4988,100.3876,100.4475,36482.0
2021-07-12 13:30:00,117.39,117.4,117.27,117.3,25752.0,100.4304,100.4389,100.3277,100.3534,25752.0
2021-07-12 13:35:00,117.3,117.42,117.29,117.41,48289.0,100.3534,100.4561,100.3448,100.4475,48289.0
2021-07-12 13:40:00,117.42,117.44,117.32,117.42,38827.0,100.4561,100.4732,100.3705,100.4561,38827.0
2021-07-12 13:45:00,117.43,117.49,117.42,117.47,33491.0,100.4646,100.5159,100.4561,100.4988,33491.0
2021-07-12 13:50:00,117.47,117.47,117.39,117.46,27957.0,100.4988,100.4988,100.4304,100.4903,27957.0
2021-07-12 13:55:00,117.45,117.49,117.43,117.45,32523.0,100.4817,100.5159,100.4646,100.4817,32523.0
2021-07-12 14:00:00,117.45,117.46,117.32,117.37,44728.0,100.4817,100.4903,100.3705,100.4133,44728.0
2021-07-12 14:05:00,117.4,117.47,117.38,117.44,45093.0,100.4389,100.4988,100.4218,100.4732,45093.0
2021-07-12 14:10:00,117.43,117.49,117.39,117.43,29297.0,100.4646,100.5159,100.4304,100.4646,29297.0
2021-07-12 14:15:00,117.43,117.43,117.36,117.38,32088.0,100.4646,100.4646,100.4047,100.4218,32088.0
2021-07-12 14:20:00,117.37,117.43,117.37,117.38,30736.0,100.4133,100.4646,100.4133,100.4218,30736.0
2021-07-12 14:25:00,117.38,117.42,117.36,117.39,16705.0,100.4218,100.4561,100.4047,100.4304,16705.0
2021-07-12 14:30:00,117.39,117.56,117.38,117.54,42253.0,100.4304,100.5758,100.4218,100.5587,42253.0
2021-07-12 14:35:00,117.56,117.65,117.54,117.61,42823.0,100.5758,100.6528,100.5587,100.6186,42823.0
2021-07-12 14:40:00,117.6,117.6,117.52,117.52,27689.0,100.6101,100.6101,100.5416,100.5416,27689.0
2021-07-12 14:45:00,117.51,117.56,117.48,117.55,86461.0,100.5331,100.5758,100.5074,100.5673,86461.0
2021-07-12 14:50:00,117.55,117.62,117.54,117.57,42256.0,100.5673,100.6272,100.5587,100.5844,42256.0
2021-07-12 14:55:00,117.57,117.62,117.55,117.58,39691.0,100.5844,100.6272,100.5673,100.5929,39691.0
2021-07-12 15:00:00,117.57,117.59,117.53,117.58,35907.0,100.5844,100.6015,100.5502,100.5929,35907.0
2021-07-12 15:05:00,117.58,117.59,117.52,117.56,41763.0,100.5929,100.6015,100.5416,100.5758,41763.0
2021-07-12 15:10:00,117.56,117.59,117.55,117.55,39600.0,100.5758,100.6015,100.5673,100.5673,39600.0
2021-07-12 15:15:00,117.56,117.73,117.54,117.73,88854.0,100.5758,100.7213,100.5587,100.7213,88854.0
2021-07-12 15:20:00,117.72,117.81,117.68,117.8,96546.0,100.7127,100.7897,100.6785,100.7812,96546.0
2021-07-12 15:25:00,117.81,117.88,117.75,117.86,91113.0,100.7897,100.8496,100.7384,100.8325,91113.0
2021-07-12 15:30:00,117.85,117.85,117.61,117.64,73342.0,100.8239,100.8239,100.6186,100.6443,73342.0
2021-07-12 15:35:00,117.64,117.8,117.64,117.73,168380.0,100.6443,100.7812,100.6443,100.7213,168380.0
2021-07-12 15:40:00,117.73,117.77,117.69,117.74,97846.0,100.7213,100.7555,100.687,100.7298,97846.0
2021-07-12 15:45:00,117.73,117.84,117.72,117.83,119734.0,100.7213,100.8154,100.7127,100.8068,119734.0
2021-07-12 15:50:00,117.83,117.88,117.62,117.62,140444.0,100.8068,100.8496,100.6272,100.6272,140444.0
2021-07-12 15:55:00,117.63,117.65,117.46,117.65,271704.0,100.6357,100.6528,100.4903,100.6528,271704.0
2021-07-13 09:30:00,117.59,117.85,117.36,117.8,151672.0,100.6015,100.8239,100.4047,100.7812,151672.0
2021-07-13 09:35:00,117.74,117.91,117.4,117.45,64963.0,100.7298,100.8753,100.4389,100.4817,64963.0
2021-07-13 09:40:00,117.45,117.54,117.29,117.37,42455.0,100.4817,100.5587,100.3448,100.4133,42455.0
2021-07-13 09:45:00,117.39,117.4,117.04,117.14,64984.0,100.4304,100.4389,100.131,100.2165,64984.0
2021-07-13 09:50:00,117.16,117.56,117.15,117.56,32426.0,100.2336,100.5758,100.2251,100.5758,32426.0
2021-07-13 09:55:00,117.55,117.63,117.44,117.48,44014.0,100.5673,100.6357,100.4732,100.5074,44014.0
2021-07-13 10:00:00,117.46,117.49,117.1,117.25,46541.0,100.4903,100.5159,100.1823,100.3106,46541.0
2021-07-13 10:05:00,117.27,117.44,117.26,117.32,28570.0,100.3277,100.4732,100.3192,100.3705,28570.0
2021-07-13 10:10:00,117.35,117.43,117.24,117.3,32057.0,100.3962,100.4646,100.3021,100.3534,32057.0
2021-07-13 10:15:00,117.3,117.3,117.08,117.17,44150.0,100.3534,100.3534,100.1652,100.2422,44150.0
2021-07-13 10:20:00,117.15,117.24,117.1,117.2,40231.0,100.2251,100.3021,100.1823,100.2678,40231.0
2021-07-13 10:25:00,117.24,117.24,117.12,117.16,27012.0,100.3021,100.3021,100.1994,100.2336,27012.0
2021-07-13 10:30:00,117.16,117.19,117.04,117.11,34333.0,100.2336,100.2593,100.131,100.1908,34333.0
2021-07-13 10:35:00,117.11,117.14,117.04,117.05,27365.0,100.1908,100.2165,100.131,100.1395,27365.0
2021-07-13 10:40:00,117.04,117.04,116.86,116.86,74318.0,100.131,100.131,99.977,99.977,74318.0
2021-07-13 10:45:00,116.88,116.97,116.76,116.76,84932.0,99.9941,100.0711,99.8914,99.8914,84932.0
2021-07-13 10:50:00,116.77,116.88,116.77,116.81,29548.0,99.9,99.9941,99.9,99.9342,29548.0
2021-07-13 10:55:00,116.81,116.87,116.72,116.74,31228.0,99.9342,99.9855,99.8572,99.8743,31228.0
2021-07-13 11:00:00,116.75,116.78,116.69,116.77,35346.0,99.8829,99.9085,99.8315,99.9,35346.0
2021-07-13 11:05:00,116.76,117.08,116.76,117.08,48506.0,99.8914,100.1652,99.8914,100.1652,48506.0
2021-07-13 11:10:00,117.06,117.29,116.98,117.26,32992.0,100.1481,100.3448,100.0796,100.3192,32992.0
2021-07-13 11:15:00,117.27,117.35,117.24,117.29,44819.0,100.3277,100.3962,100.3021,100.3448,44819.0
2021-07-13 11:20:00,117.28,117.53,117.28,117.53,33541.0,100.3363,100.5502,100.3363,100.5502,33541.0
2021-07-13 11:25:00,117.53,117.7,117.53,117.56,50513.0,100.5502,100.6956,100.5502,100.5758,50513.0
2021-07-13 11:30:00,117.53,117.66,117.53,117.64,20912.0,100.5502,100.6614,100.5502,100.6443,20912.0
2021-07-13 11:35:00,117.63,117.64,117.5,117.5,49336.0,100.6357,100.6443,100.5245,100.5245,49336.0
2021-07-13 11:40:00,117.52,117.57,117.45,117.51,19317.0,100.5416,100.5844,100.4817,100.5331,19317.0
2021-07-13 11:45:00,117.5,117.57,117.42,117.57,25680.0,100.5245,100.5844,100.4561,100.5844,25680.0
2021-07-13 11:50:00,117.55,117.65,117.55,117.63,18767.0,100.5673,100.6528,100.5673,100.6357,18767.0
2021-07-13 11:55:00,117.63,117.64,117.49,117.53,17234.0,100.6357,100.6443,100.5159,100.5502,17234.0
2021-07-13 12:00:00,117.53,117.59,117.47,117.5,16383.0,100.5502,100.6015,100.4988,100.5245,16383.0
2021-07-13 12:05:00,117.5,117.66,117.47,117.66,24320.0,100.5245,100.6614,100.4988,100.6614,24320.0
2021-07-13 12:10:00,117.67,117.68,117.47,117.49,25081.0,100.6699,100.6785,100.4988,100.5159,25081.0
2021-07-13 12:15:00,117.47,117.54,117.45,117.53,26946.0,100.4988,100.5587,100.4817,100.5502,26946.0
2021-07-13 12:20:00,117.53,117.54,117.45,117.53,33857.0,100.5502,100.5587,100.4817,100.5502,33857.0
2021-07-13 12:25:00,117.51,117.56,117.5,117.54,34227.0,100.5331,100.5758,100.5245,100.5587,34227.0
2021-07-13 12:30:00,117.54,117.66,117.5,117.63,32858.0,100.5587,100.6614,100.5245,100.6357,32858.0
2021-07-13 12:35:00,117.65,117.75,117.64,117.72,24649.0,100.6528,100.7384,100.6443,100.7127,24649.0
2021-07-13 12:40:00,117.72,117.85,117.71,117.81,18970.0,100.7127,100.8239,100.7042,100.7897,18970.0
2021-07-13 12:45:00,117.8,117.84,117.77,117.82,15987.0,100.7812,100.8154,100.7555,100.7983,15987.0
2021-07-13 12:50:00,117.81,118.0,117.81,117.94,94464.0,100.7897,100.9523,100.7897,100.9009,94464.0
2021-07-13 12:55:00,117.95,118.02,117.93,117.94,45132.0,100.9095,100.9694,100.8924,100.9009,45132.0
2021-07-13 13:00:00,117.94,118.0,117.91,117.95,32694.0,100.9009,100.9523,100.8753,100.9095,32694.0
2021-07-13 13:05:00,117.96,117.96,117.84,117.84,11484.0,100.918,100.918,100.8154,100.8154,11484.0
2021-07-13 13:10:00,117.84,117.84,117.71,117.74,17238.0,100.8154,100.8154,100.7042,100.7298,17238.0
2021-07-13 13:15:00,117.75,117.82,117.72,117.75,16153.0,100.7384,100.7983,100.7127,100.7384,16153.0
2021-07-13 13:20:00,117.75,117.91,117.74,117.87,27352.0,100.7384,100.8753,100.7298,100.841,27352.0
2021-07-13 13:25:00,117.85,117.85,117.77,117.84,14621.0,100.8239,100.8239,100.7555,100.8154,14621.0
2021-07-13 13:30:00,117.84,117.86,117.79,117.81,14406.0,100.8154,100.8325,100.7726,100.7897,14406.0
2021-07-13 13:35:00,117.8,117.84,117.7,117.74,32736.0,100.7812,100.8154,100.6956,100.7298,32736.0
2021-07-13 13:40:00,117.74,117.84,117.68,117.84,34058.0,100.7298,100.8154,100.6785,100.8154,34058.0
2021-07-13 13:45:00,117.83,117.92,117.79,117.9,12039.0,100.8068,100.8838,100.7726,100.8667,12039.0
2021-07-13 13:50:00,117.89,117.9,117.83,117.89,13584.0,100.8582,100.8667,100.8068,100.8582,13584.0
2021-07-13 13:55:00,117.86,117.92,117.77,117.84,37847.0,100.8325,100.8838,100.7555,100.8154,37847.0
2021-07-13 14:00:00,117.83,117.87,117.7,117.86,49616.0,100.8068,100.841,100.6956,100.8325,49616.0
2021-07-13 14:05:00,117.87,117.88,117.72,117.74,30287.0,100.841,100.8496,100.7127,100.7298,30287.0
2021-07-13 14:10:00,117.75,117.78,117.71,117.74,24764.0,100.7384,100.764,100.7042,100.7298,24764.0
2021-07-13 14:15:00,117.73,117.77,117.67,117.73,17535.0,100.7213,100.7555,100.6699,100.7213,17535.0
2021-07-13 14:20:00,117.72,117.73,117.56,117.58,31461.0,100.7127,100.7213,100.5758,100.5929,31461.0
2021-07-13 14:25:00,117.6,117.63,117.56,117.62,13783.0,100.6101,100.6357,100.5758,100.6272,13783.0
2021-07-13 14:30:00,117.61,117.61,117.5,117.54,33452.0,100.6186,100.6186,100.5245,100.5587,33452.0
2021-07-13 14:35:00,117.55,117.58,117.48,117.5,18150.0,100.5673,100.5929,100.5074,100.5245,18150.0
2021-07-13 14:40:00,117.52,117.54,117.46,117.54,28243.0,100.5416,100.5587,100.4903,100.5587,28243.0
2021-07-13 14:45:00,117.54,117.59,117.5,117.58,17687.0,100.5587,100.6015,100.5245,100.5929,17687.0
2021-07-13 14:50:00,117.57,117.62,117.53,117.57,18086.0,100.5844,100.6272,100.5502,100.5844,18086.0
2021-07-13 14:55:00,117.56,117.58,117.5,117.54,14605.0,100.5758,100.5929,100.5245,100.5587,14605.0
2021-07-13 15:00:00,117.54,117.59,117.49,117.56,26650.0,100.5587,100.6015,100.5159,100.5758,26650.0
2021-07-13 15:05:00,117.56,117.6,117.52,117.55,18686.0,100.5758,100.6101,100.5416,100.5673,18686.0
2021-07-13 15:10:00,117.55,117.55,117.46,117.5,43875.0,100.5673,100.5673,100.4903,100.5245,43875.0
2021-07-13 15:15:00,117.5,117.53,117.44,117.51,26798.0,100.5245,100.5502,100.4732,100.5331,26798.0
2021-07-13 15:20:00,117.52,117.53,117.4,117.43,31791.0,100.5416,100.5502,100.4389,100.4646,31791.0
2021-07-13 15:25:00,117.44,117.62,117.44,117.62,42160.0,100.4732,100.6272,100.4732,100.6272,42160.0
2021-07-13 15:30:00,117.62,117.74,117.58,117.7,42983.0,100.6272,100.7298,100.5929,100.6956,42983.0
2021-07-13 15:35:00,117.71,117.9,117.7,117.87,66973.0,100.7042,100.8667,100.6956,100.841,66973.0
2021-07-13 15:40:00,117.83,118.08,117.81,118.07,96699.0,100.8068,101.0207,100.7897,101.0121,96699.0
2021-07-13 15:45:00,118.07,118.09,117.82,117.83,119178.0,101.0121,101.0293,100.7983,100.8068,119178.0
2021-07-13 15:50:00,117.82,117.93,117.77,117.88,107671.0,100.7983,100.8924,100.7555,100.8496,107671.0
2021-07-13 15:55:00,117.88,117.95,117.77,117.93,340915.0,100.8496,100.9095,100.7555,100.8924,340915.0
2021-07-14 09:30:00,116.87,117.14,116.78,116.98,225282.0,101.0931,101.3266,101.0152,101.1882,225282.0
2021-07-14 09:35:00,116.96,117.07,116.62,116.69,130496.0,101.1709,101.2661,100.8768,100.9374,130496.0
2021-07-14 09:40:00,116.7,117.5,116.7,117.29,161085.0,100.946,101.638,100.946,101.4564,161085.0
2021-07-14 09:45:00,117.28,117.41,116.87,117.02,113513.0,101.4477,101.5602,101.0931,101.2228,113513.0
2021-07-14 09:50:00,117.0,117.12,116.65,116.71,136134.0,101.2055,101.3093,100.9028,100.9547,136134.0
2021-07-14 09:55:00,116.71,116.72,116.43,116.64,88111.0,100.9547,100.9633,100.7125,100.8941,88111.0
2021-07-14 10:00:00,116.69,116.71,116.39,116.59,96873.0,100.9374,100.9547,100.6779,100.8509,96873.0
2021-07-14 10:05:00,116.56,116.66,116.5,116.66,37421.0,100.8249,100.9114,100.773,100.9114,37421.0
2021-07-14 10:10:00,116.63,116.63,116.48,116.55,63448.0,100.8855,100.8855,100.7557,100.8163,63448.0
2021-07-14 10:15:00,116.56,116.7,116.54,116.65,61990.0,100.8249,100.946,100.8076,100.9028,61990.0
2021-07-14 10:20:00,116.65,116.97,116.61,116.97,69298.0,100.9028,101.1796,100.8682,101.1796,69298.0
2021-07-14 10:25:00,116.96,117.24,116.93,117.17,95808.0,101.1709,101.4131,101.145,101.3526,95808.0
2021-07-14 10:30:00,117.17,117.31,117.1,117.28,61186.0,101.3526,101.4737,101.292,101.4477,61186.0
2021-07-14 10:35:00,117.26,117.33,117.03,117.03,41699.0,101.4304,101.491,101.2315,101.2315,41699.0
2021-07-14 10:40:00,117.02,117.15,116.95,117.14,50190.0,101.2228,101.3353,101.1623,101.3266,50190.0
2021-07-14 10:45:00,117.16,117.17,116.99,117.02,33897.0,101.3439,101.3526,101.1969,101.2228,33897.0
2021-07-14 10:50:00,116.98,117.08,116.97,116.99,26595.0,101.1882,101.2747,101.1796,101.1969,26595.0
2021-07-14 10:55:00,117.0,117.01,116.84,116.87,42520.0,101.2055,101.2142,101.0671,101.0931,42520.0
2021-07-14 11:00:00,116.87,116.87,116.74,116.78,37332.0,101.0931,101.0931,100.9806,101.0152,37332.0
2021-07-14 11:05:00,116.79,116.8,116.71,116.77,35841.0,101.0239,101.0325,100.9547,101.0066,35841.0
2021-07-14 11:10:00,116.77,116.82,116.71,116.81,40363.0,101.0066,101.0498,100.9547,101.0412,40363.0
2021-07-14 11:15:00,116.82,116.93,116.8,116.85,38092.0,101.0498,101.145,101.0325,101.0758,38092.0
2021-07-14 11:20:00,116.84,116.94,116.82,116.86,32586.0,101.0671,101.1536,101.0498,101.0844,32586.0
2021-07-14 11:25:00,116.87,116.95,116.83,116.92,34498.0,101.0931,101.1623,101.0585,101.1363,34498.0
2021-07-14 11:30:00,116.9,116.9,116.7,116.73,48697.0,101.119,101.119,100.946,100.972,48697.0
2021-07-14 11:35:00,116.74,116.8,116.7,116.7,29793.0,100.9806,101.0325,100.946,100.946,29793.0
2021-07-14 11:40:00,116.68,116.7,116.6,116.66,32654.0,100.9287,100.946,100.8595,100.9114,32654.0
2021-07-14 11:45:00,116.66,116.79,116.65,116.77,43800.0,100.9114,101.0239,100.9028,101.0066,43800.0
2021-07-14 11:50:00,116.75,116.97,116.75,116.94,48761.0,100.9893,101.1796,100.9893,101.1536,48761.0
2021-07-14 11:55:00,116.95,117.0,116.87,116.96,67594.0,101.1623,101.2055,101.0931,101.1709,67594.0
2021-07-14 12:00:00,116.96,117.0,116.84,116.84,42615.0,101.1709,101.2055,101.0671,101.0671,42615.0
2021-07-14 12:05:00,116.86,116.92,116.83,116.84,30079.0,101.0844,101.1363,101.0585,101.0671,30079.0
2021-07-14 12:10:00,116.85,116.85,116.74,116.74,21848.0,101.0758,101.0758,100.9806,100.9806,21848.0
2021-07-14 12:15:00,116.75,116.86,116.75,116.83,28935.0,100.9893,101.0844,100.9893,101.0585,28935.0
2021-07-14 12:20:00,116.82,116.89,116.79,116.86,23551.0,101.0498,101.1104,101.0239,101.0844,23551.0
2021-07-14 12:25:00,116.87,116.92,116.84,116.92,26187.0,101.0931,101.1363,101.0671,101.1363,26187.0
2021-07-14 12:30:00,116.91,116.95,116.88,116.9,17083.0,101.1277,101.1623,101.1017,101.119,17083.0
2021-07-14 12:35:00,116.92,116.94,116.8,116.88,26715.0,101.1363,101.1536,101.0325,101.1017,26715.0
2021-07-14 12:40:00,116.87,117.0,116.86,116.92,32810.0,101.0931,101.2055,101.0844,101.1363,32810.0
2021-07-14 12:45:00,116.93,117.0,116.89,116.93,32831.0,101.145,101.2055,101.1104,101.145,32831.0
2021-07-14 12:50:00,116.92,116.93,116.86,116.92,28280.0,101.1363,101.145,101.0844,101.1363,28280.0
2021-07-14 12:55:00,116.92,116.93,116.88,116.91,15393.0,101.1363,101.145,101.1017,101.1277,15393.0
2021-07-14 13:00:00,116.91,116.91,116.84,116.87,18661.0,101.1277,101.1277,101.0671,101.0931,18661.0
2021-07-14 13:05:00,116.87,116.89,116.82,116.83,20484.0,101.0931,101.1104,101.0498,101.0585,20484.0
2021-07-14 13:10:00,116.84,116.91,116.82,116.91,15245.0,101.0671,101.1277,101.0498,101.1277,15245.0
2021-07-14 13:15:00,116.9,116.95,116.88,116.92,29921.0,101.119,101.1623,101.1017,101.1363,29921.0
2021-07-14 13:20:00,116.92,116.97,116.89,116.96,15357.0,101.1363,101.1796,101.1104,101.1709,15357.0
2021-07-14 13:25:00,116.96,116.97,116.91,116.91,25691.0,101.1709,101.1796,101.1277,101.1277,25691.0
2021-07-14 13:30:00,116.91,116.96,116.85,116.96,18295.0,101.1277,101.1709,101.0758,101.1709,18295.0
2021-07-14 13:35:00,116.98,117.0,116.97,117.0,22900.0,101.1882,101.2055,101.1796,101.2055,22900.0
2021-07-14 13:40:00,117.0,117.04,116.97,117.01,40642.0,101.2055,101.2401,101.1796,101.2142,40642.0
2021-07-14 13:45:00,117.01,117.07,117.0,117.07,22502.0,101.2142,101.2661,101.2055,101.2661,22502.0
2021-07-14 13:50:00,117.06,117.14,117.03,117.12,19046.0,101.2574,101.3266,101.2315,101.3093,19046.0
2021-07-14 13:55:00,117.12,117.14,117.07,117.09,18172.0,101.3093,101.3266,101.2661,101.2834,18172.0
2021-07-14 14:00:00,117.1,117.11,117.03,117.05,18201.0,101.292,101.3007,101.2315,101.2488,18201.0
2021-07-14 14:05:00,117.05,117.1,117.01,117.08,16604.0,101.2488,101.292,101.2142,101.2747,16604.0
2021-07-14 14:10:00,117.07,117.1,117.03,117.09,13570.0,101.2661,101.292,101.2315,101.2834,13570.0
2021-07-14 14:15:00,117.09,117.18,117.09,117.15,17543.0,101.2834,101.3612,101.2834,101.3353,17543.0
2021-07-14 14:20:00,117.15,117.16,117.1,117.12,20365.0,101.3353,101.3439,101.292,101.3093,20365.0
2021-07-14 14:25:00,117.11,117.16,117.1,117.1,33678.0,101.3007,101.3439,101.292,101.292,33678.0
2021-07-14 14:30:00,117.11,117.19,117.1,117.15,18548.0,101.3007,101.3699,101.292,101.3353,18548.0
2021-07-14 14:35:00,117.14,117.16,117.07,117.08,32202.0,101.3266,101.3439,101.2661,101.2747,32202.0
2021-07-14 14:40:00,117.08,117.1,117.01,117.08,28450.0,101.2747,101.292,101.2142,101.2747,28450.0
2021-07-14 14:45:00,117.09,117.12,117.0,117.0,28629.0,101.2834,101.3093,101.2055,101.2055,28629.0
2021-07-14 14:50:00,117.02,117.1,117.02,117.04,42422.0,101.2228,101.292,101.2228,101.2401,42422.0
2021-07-14 14:55:00,117.05,117.06,117.0,117.02,23996.0,101.2488,101.2574,101.2055,101.2228,23996.0
2021-07-14 15:00:00,117.01,117.1,117.0,117.03,34326.0,101.2142,101.292,101.2055,101.2315,34326.0
2021-07-14 15:05:00,117.03,117.06,117.01,117.04,31530.0,101.2315,101.2574,101.2142,101.2401,31530.0
2021-07-14 15:10:00,117.04,117.07,116.99,117.06,45494.0,101.2401,101.2661,101.1969,101.2574,45494.0
2021-07-14 15:15:00,117.06,117.11,117.02,117.05,42748.0,101.2574,101.3007,101.2228,101.2488,42748.0
2021-07-14 15:20:00,117.05,117.08,117.03,117.04,40522.0,101.2488,101.2747,101.2315,101.2401,40522.0
2021-07-14 15:25:00,117.05,117.07,116.99,117.02,33471.0,101.2488,101.2661,101.1969,101.2228,33471.0
2021-07-14 15:30:00,117.02,117.11,116.97,117.08,72127.0,101.2228,101.3007,101.1796,101.2747,72127.0
2021-07-14 15:35:00,117.08,117.15,117.03,117.07,60147.0,101.2747,101.3353,101.2315,101.2661,60147.0
2021-07-14 15:40:00,117.07,117.09,116.99,117.07,60919.0,101.2661,101.2834,101.1969,101.2661,60919.0
2021-07-14 15:45:00,117.08,117.26,117.07,117.24,127002.0,101.2747,101.4304,101.2661,101.4131,127002.0
2021-07-14 15:50:00,117.22,117.55,117.14,117.42,234504.0,101.3958,101.6813,101.3266,101.5688,234504.0
2021-07-14 15:55:00,117.43,117.43,117.21,117.37,347067.0,101.5775,101.5775,101.3872,101.5256,347067.0
2021-07-15 09:30:00,116.81,116.98,116.41,116.63,126702.0,101.0412,101.1882,100.6952,100.8855,126702.0
2021-07-15 09:35:00,116.63,116.66,115.88,115.92,87152.0,100.8855,100.9114,100.2367,100.2713,87152.0
2021-07-15 09:40:00,115.92,116.07,115.75,116.01,65421.0,100.2713,100.4011,100.1243,100.3492,65421.0
2021-07-15 09:45:00,116.01,116.37,115.95,116.32,47178.0,100.3492,100.6606,100.2973,100.6173,47178.0
2021-07-15 09:50:00,116.3,116.34,116.15,116.28,28168.0,100.6,100.6346,100.4703,100.5827,28168.0
2021-07-15 09:55:00,116.23,116.41,116.18,116.29,35918.0,100.5395,100.6952,100.4962,100.5914,35918.0
2021-07-15 10:00:00,116.29,116.34,116.07,116.15,32121.0,100.5914,100.6346,100.4011,100.4703,32121.0
2021-07-15 10:05:00,116.18,116.19,115.99,116.05,33570.0,100.4962,100.5049,100.3319,100.3838,33570.0
2021-07-15 10:10:00,116.1,116.11,116.0,116.02,17811.0,100.427,100.4357,100.3405,100.3578,17811.0
2021-07-15 10:15:00,116.02,116.28,116.01,116.2,26783.0,100.3578,100.5827,100.3492,100.5135,26783.0
2021-07-15 10:20:00,116.21,116.3,116.11,116.2,24652.0,100.5222,100.6,100.4357,100.5135,24652.0
2021-07-15 10:25:00,116.18,116.2,115.98,115.99,23689.0,100.4962,100.5135,100.3232,100.3319,23689.0
2021-07-15 10:30:00,116.04,116.33,116.02,116.33,21971.0,100.3751,100.626,100.3578,100.626,21971.0
2021-07-15 10:35:00,116.3,116.3,116.08,116.27,30804.0,100.6,100.6,100.4097,100.5741,30804.0
2021-07-15 10:40:00,116.24,116.29,116.14,116.14,18460.0,100.5481,100.5914,100.4616,100.4616,18460.0
2021-07-15 10:45:00,116.13,116.25,116.06,116.22,28942.0,100.453,100.5568,100.3924,100.5308,28942.0
2021-07-15 10:50:00,116.23,116.43,116.2,116.36,25916.0,100.5395,100.7125,100.5135,100.6519,25916.0
2021-07-15 10:55:00,116.38,116.42,116.35,116.41,28015.0,100.6692,100.7038,100.6433,100.6952,28015.0
2021-07-15 11:00:00,116.42,116.52,116.36,116.47,47038.0,100.7038,100.7903,100.6519,100.7471,47038.0
2021-07-15 11:05:00,116.48,116.58,116.48,116.57,33159.0,100.7557,100.8422,100.7557,100.8336,33159.0
2021-07-15 11:10:00,116.56,116.67,116.5,116.62,25037.0,100.8249,100.9201,100.773,100.8768,25037.0
2021-07-15 11:15:00,116.62,116.69,116.56,116.63,18268.0,100.8768,100.9374,100.8249,100.8855,18268.0
2021-07-15 11:20:00,116.61,116.68,116.61,116.66,20126.0,100.8682,100.9287,100.8682,100.9114,20126.0
2021-07-15 11:25:00,116.66,116.78,116.64,116.76,18774.0,100.9114,101.0152,100.8941,100.9979,18774.0
2021-07-15 11:30:00,116.75,116.85,116.74,116.84,28670.0,100.9893,101.0758,100.9806,101.0671,28670.0
2021-07-15 11:35:00,116.85,116.94,116.85,116.88,61979.0,101.0758,101.1536,101.0758,101.1017,61979.0
2021-07-15 11:40:00,116.87,116.97,116.84,116.93,16234.0,101.0931,101.1796,101.0671,101.145,16234.0
2021-07-15 11:45:00,116.92,116.95,116.85,116.88,17109.0,101.1363,101.1623,101.0758,101.1017,17109.0
2021-07-15 11:50:00,116.9,117.0,116.9,116.99,17254.0,101.119,101.2055,101.119,101.1969,17254.0
2021-07-15 11:55:00,116.99,117.25,116.99,117.23,65061.0,101.1969,101.4218,101.1969,101.4045,65061.0
2021-07-15 12:00:00,117.24,117.26,117.07,117.16,31915.0,101.4131,101.4304,101.2661,101.3439,31915.0
2021-07-15 12:05:00,117.16,117.2,117.12,117.12,13170.0,101.3439,101.3785,101.3093,101.3093,13170.0
2021-07-15 12:10:00,117.15,117.31,117.14,117.16,21851.0,101.3353,101.4737,101.3266,101.3439,21851.0
2021-07-15 12:15:00,117.17,117.28,117.11,117.28,20230.0,101.3526,101.4477,101.3007,101.4477,20230.0
2021-07-15 12:20:00,117.28,117.34,117.28,117.32,28327.0,101.4477,101.4996,101.4477,101.4823,28327.0
2021-07-15 12:25:00,117.32,117.38,117.23,117.25,42696.0,101.4823,101.5342,101.4045,101.4218,42696.0
2021-07-15 12:30:00,117.25,117.3,117.2,117.23,10720.0,101.4218,101.465,101.3785,101.4045,10720.0
2021-07-15 12:35:00,117.24,117.3,117.22,117.27,14900.0,101.4131,101.465,101.3958,101.4391,14900.0
2021-07-15 12:40:00,117.26,117.26,117.16,117.18,15913.0,101.4304,101.4304,101.3439,101.3612,15913.0
2021-07-15 12:45:00,117.19,117.28,117.18,117.24,15935.0,101.3699,101.4477,101.3612,101.4131,15935.0
2021-07-15 12:50:00,117.25,117.33,117.22,117.31,18813.0,101.4218,101.491,101.3958,101.4737,18813.0
2021-07-15 12:55:00,117.3,117.49,117.3,117.4,40551.0,101.465,101.6294,101.465,101.5515,40551.0
2021-07-15 13:00:00,117.39,117.4,117.27,117.27,18098.0,101.5429,101.5515,101.4391,101.4391,18098.0
2021-07-15 13:05:00,117.28,117.39,117.25,117.38,17324.0,101.4477,101.5429,101.4218,101.5342,17324.0
2021-07-15 13:10:00,117.38,117.38,117.26,117.31,32569.0,101.5342,101.5342,101.4304,101.4737,32569.0
2021-07-15 13:15:00,117.31,117.33,117.12,117.16,16494.0,101.4737,101.491,101.3093,101.3439,16494.0
2021-07-15 13:20:00,117.16,117.29,117.1,117.27,24423.0,101.3439,101.4564,101.292,101.4391,24423.0
2021-07-15 13:25:00,117.27,117.32,117.17,117.19,18882.0,101.4391,101.4823,101.3526,101.3699,18882.0
2021-07-15 13:30:00,117.2,117.23,117.12,117.15,33227.0,101.3785,101.4045,101.3093,101.3353,33227.0
2021-07-15 13:35:00,117.15,117.26,117.13,117.15,27623.0,101.3353,101.4304,101.318,101.3353,27623.0
2021-07-15 13:40:00,117.15,117.17,117.11,117.16,34178.0,101.3353,101.3526,101.3007,101.3439,34178.0
2021-07-15 13:45:00,117.16,117.18,117.02,117.04,30379.0,101.3439,101.3612,101.2228,101.2401,30379.0
2021-07-15 13:50:00,117.04,117.16,117.03,117.08,25968.0,101.2401,101.3439,101.2315,101.2747,25968.0
2021-07-15 13:55:00,117.08,117.14,117.03,117.07,27740.0,101.2747,101.3266,101.2315,101.2661,27740.0
2021-07-15 14:00:00,117.07,117.16,117.07,117.1,30458.0,101.2661,101.3439,101.2661,101.292,30458.0
2021-07-15 14:05:00,117.1,117.23,117.08,117.21,27917.0,101.292,101.4045,101.2747,101.3872,27917.0
2021-07-15 14:10:00,117.21,117.23,117.17,117.23,25724.0,101.3872,101.4045,101.3526,101.4045,25724.0
2021-07-15 14:15:00,117.23,117.27,117.19,117.26,16128.0,101.4045,101.4391,101.3699,101.4304,16128.0
2021-07-15 14:20:00,117.25,117.3,117.24,117.3,20988.0,101.4218,101.465,101.4131,101.465,20988.0
2021-07-15 14:25:00,117.32,117.44,117.31,117.43,28287.0,101.4823,101.5861,101.4737,101.5775,28287.0
2021-07-15 14:30:00,117.42,117.42,117.29,117.38,28560.0,101.5688,101.5688,101.4564,101.5342,28560.0
2021-07-15 14:35:00,117.38,117.43,117.36,117.4,47744.0,101.5342,101.5775,101.5169,101.5515,47744.0
2021-07-15 14:40:00,117.4,117.4,117.26,117.3,26406.0,101.5515,101.5515,101.4304,101.465,26406.0
2021-07-15 14:45:00,117.3,117.35,117.26,117.34,42244.0,101.465,101.5083,101.4304,101.4996,42244.0
2021-07-15 14:50:00,117.34,117.39,117.31,117.35,37493.0,101.4996,101.5429,101.4737,101.5083,37493.0
2021-07-15 14:55:00,117.34,117.46,117.34,117.45,31011.0,101.4996,101.6034,101.4996,101.5948,31011.0
2021-07-15 15:00:00,117.46,117.48,117.39,117.42,38096.0,101.6034,101.6207,101.5429,101.5688,38096.0
2021-07-15 15:05:00,117.42,117.43,117.36,117.38,41792.0,101.5688,101.5775,101.5169,101.5342,41792.0
2021-07-15 15:10:00,117.37,117.44,117.33,117.43,43214.0,101.5256,101.5861,101.491,101.5775,43214.0
2021-07-15 15:15:00,117.43,117.48,117.38,117.4,33235.0,101.5775,101.6207,101.5342,101.5515,33235.0
2021-07-15 15:20:00,117.4,117.46,117.34,117.41,42082.0,101.5515,101.6034,101.4996,101.5602,42082.0
2021-07-15 15:25:00,117.41,117.43,117.38,117.39,20289.0,101.5602,101.5775,101.5342,101.5429,20289.0
2021-07-15 15:30:00,117.39,117.39,117.33,117.36,45133.0,101.5429,101.5429,101.491,101.5169,45133.0
2021-07-15 15:35:00,117.36,117.39,117.32,117.35,39555.0,101.5169,101.5429,101.4823,101.5083,39555.0
2021-07-15 15:40:00,117.36,117.38,117.29,117.32,117745.0,101.5169,101.5342,101.4564,101.4823,117745.0
2021-07-15 15:45:00,117.31,117.33,117.21,117.22,89677.0,101.4737,101.491,101.3872,101.3958,89677.0
2021-07-15 15:50:00,117.28,117.32,117.21,117.25,101067.0,101.4477,101.4823,101.3872,101.4218,101067.0
2021-07-15 15:55:00,117.25,117.3,117.15,117.18,220993.0,101.4218,101.465,101.3353,101.3612,220993.0
2021-07-16 09:30:00,117.82,117.95,116.92,117.42,295656.0,101.9148,102.0273,101.1363,101.5688,295656.0
2021-07-16 09:35:00,117.45,117.59,117.12,117.59,54021.0,101.5948,101.7159,101.3093,101.7159,54021.0
2021-07-16 09:40:00,117.56,117.65,117.4,117.63,55504.0,101.6899,101.7678,101.5515,101.7505,55504.0
2021-07-16 09:45:00,117.64,117.94,117.59,117.91,56451.0,101.7591,102.0186,101.7159,101.9927,56451.0
2021-07-16 09:50:00,117.89,117.96,117.53,117.57,63444.0,101.9754,102.0359,101.664,101.6986,63444.0
2021-07-16 09:55:00,117.57,117.92,117.57,117.92,50245.0,101.6986,102.0013,101.6986,102.0013,50245.0
2021-07-16 10:00:00,117.92,118.2,117.9,118.2,74511.0,102.0013,102.2435,101.984,102.2435,74511.0
2021-07-16 10:05:00,118.2,118.33,118.2,118.29,63482.0,102.2435,102.356,102.2435,102.3214,63482.0
2021-07-16 10:10:00,118.28,118.29,117.96,117.98,63167.0,102.3127,102.3214,102.0359,102.0532,63167.0
2021-07-16 10:15:00,117.98,118.04,117.92,118.01,33635.0,102.0532,102.1051,102.0013,102.0792,33635.0
2021-07-16 10:20:00,118.01,118.01,117.84,117.94,53584.0,102.0792,102.0792,101.9321,102.0186,53584.0
2021-07-16 10:25:00,117.93,117.93,117.62,117.63,116126.0,102.01,102.01,101.7418,101.7505,116126.0
2021-07-16 10:30:00,117.61,117.69,117.57,117.65,39723.0,101.7332,101.8024,101.6986,101.7678,39723.0
2021-07-16 10:35:00,117.66,117.72,117.5,117.71,50607.0,101.7764,101.8283,101.638,101.8197,50607.0
2021-07-16 10:40:00,117.72,117.89,117.69,117.89,50214.0,101.8283,101.9754,101.8024,101.9754,50214.0
2021-07-16 10:45:00,117.89,118.1,117.87,118.09,57031.0,101.9754,102.157,101.9581,102.1484,57031.0
2021-07-16 10:50:00,118.08,118.18,118.07,118.18,48954.0,102.1397,102.2262,102.1311,102.2262,48954.0
2021-07-16 10:55:00,118.17,118.19,118.02,118.11,36477.0,102.2176,102.2349,102.0878,102.1657,36477.0
2021-07-16 11:00:00,118.12,118.12,117.93,117.94,31334.0,102.1743,102.1743,102.01,102.0186,31334.0
2021-07-16 11:05:00,117.93,118.05,117.93,117.98,22242.0,102.01,102.1138,102.01,102.0532,22242.0
2021-07-16 11:10:00,117.97,118.01,117.94,117.99,23258.0,102.0446,102.0792,102.0186,102.0619,23258.0
2021-07-16 11:15:00,118.0,118.07,117.96,118.07,35515.0,102.0705,102.1311,102.0359,102.1311,35515.0
2021-07-16 11:20:00,118.07,118.14,118.06,118.07,35725.0,102.1311,102.1916,102.1224,102.1311,35725.0
2021-07-16 11:25:00,118.07,118.11,117.99,118.04,34149.0,102.1311,102.1657,102.0619,102.1051,34149.0
2021-07-16 11:30:00,118.04,118.13,117.98,118.12,45483.0,102.1051,102.183,102.0532,102.1743,45483.0
2021-07-16 11:35:00,118.11,118.13,118.05,118.11,41531.0,102.1657,102.183,102.1138,102.1657,41531.0
2021-07-16 11:40:00,118.11,118.18,118.08,118.1,27556.0,102.1657,102.2262,102.1397,102.157,27556.0
2021-07-16 11:45:00,118.09,118.14,118.08,118.12,27505.0,102.1484,102.1916,102.1397,102.1743,27505.0
2021-07-16 11:50:00,118.12,118.17,118.07,118.09,31999.0,102.1743,102.2176,102.1311,102.1484,31999.0
2021-07-16 11:55:00,118.08,118.14,118.08,118.14,33734.0,102.1397,102.1916,102.1397,102.1916,33734.0
2021-07-16 12:00:00,118.15,118.24,118.12,118.23,215572.0,102.2003,102.2781,102.1743,102.2695,215572.0
2021-07-16 12:05:00,118.24,118.29,118.12,118.2,68886.0,102.2781,102.3214,102.1743,102.2435,68886.0
2021-07-16 12:10:00,118.2,118.22,118.14,118.22,40444.0,102.2435,102.2608,102.1916,102.2608,40444.0
2021-07-16 12:15:00,118.21,118.26,118.19,118.24,57453.0,102.2522,102.2954,102.2349,102.2781,57453.0
2021-07-16 12:20:00,118.25,118.33,118.23,118.29,49439.0,102.2868,102.356,102.2695,102.3214,49439.0
2021-07-16 12:25:00,118.28,118.3,118.13,118.14,38321.0,102.3127,102.33,102.183,102.1916,38321.0
2021-07-16 12:30:00,118.13,118.16,118.1,118.14,29197.0,102.183,102.2089,102.157,102.1916,29197.0
2021-07-16 12:35:00,118.13,118.14,118.01,118.03,33702.0,102.183,102.1916,102.0792,102.0965,33702.0
2021-07-16 12:40:00,118.04,118.09,118.03,118.04,22722.0,102.1051,102.1484,102.0965,102.1051,22722.0
2021-07-16 12:45:00,118.04,118.12,118.01,118.07,55852.0,102.1051,102.1743,102.0792,102.1311,55852.0
2021-07-16 12:50:00,118.06,118.07,117.95,117.97,24615.0,102.1224,102.1311,102.0273,102.0446,24615.0
2021-07-16 12:55:00,117.98,118.0,117.85,117.85,15866.0,102.0532,102.0705,101.9408,101.9408,15866.0
2021-07-16 13:00:00,117.84,117.85,117.77,117.78,16672.0,101.9321,101.9408,101.8716,101.8802,16672.0
2021-07-16 13:05:00,117.78,117.84,117.73,117.75,25507.0,101.8802,101.9321,101.837,101.8543,25507.0
2021-07-16 13:10:00,117.76,117.86,117.76,117.86,20935.0,101.8629,101.9494,101.8629,101.9494,20935.0
2021-07-16 13:15:00,117.87,117.87,117.83,117.84,23806.0,101.9581,101.9581,101.9235,101.9321,23806.0
2021-07-16 13:20:00,117.83,117.87,117.78,117.81,14614.0,101.9235,101.9581,101.8802,101.9062,14614.0
2021-07-16 13:25:00,117.82,117.83,117.72,117.72,32617.0,101.9148,101.9235,101.8283,101.8283,32617.0
2021-07-16 13:30:00,117.72,117.72,117.58,117.64,34155.0,101.8283,101.8283,101.7072,101.7591,34155.0
2021-07-16 13:35:00,117.65,117.74,117.62,117.73,22752.0,101.7678,101.8456,101.7418,101.837,22752.0
2021-07-16 13:40:00,117.73,117.75,117.62,117.63,23184.0,101.837,101.8543,101.7418,101.7505,23184.0
2021-07-16 13:45:00,117.63,117.68,117.57,117.61,17407.0,101.7505,101.7937,101.6986,101.7332,17407.0
2021-07-16 13:50:00,117.6,117.69,117.59,117.68,18796.0,101.7245,101.8024,101.7159,101.7937,18796.0
2021-07-16 13:55:00,117.69,117.75,117.67,117.73,23082.0,101.8024,101.8543,101.7851,101.837,23082.0
2021-07-16 14:00:00,117.71,117.74,117.65,117.72,25945.0,101.8197,101.8456,101.7678,101.8283,25945.0
2021-07-16 14:05:00,117.72,117.73,117.65,117.68,32506.0,101.8283,101.837,101.7678,101.7937,32506.0
2021-07-16 14:10:00,117.68,117.73,117.65,117.73,17102.0,101.7937,101.837,101.7678,101.837,17102.0
2021-07-16 14:15:00,117.74,117.76,117.71,117.75,29726.0,101.8456,101.8629,101.8197,101.8543,29726.0
2021-07-16 14:20:00,117.75,117.84,117.71,117.81,63470.0,101.8543,101.9321,101.8197,101.9062,63470.0
2021-07-16 14:25:00,117.81,117.85,117.76,117.79,52122.0,101.9062,101.9408,101.8629,101.8889,52122.0
2021-07-16 14:30:00,117.78,117.85,117.74,117.78,82396.0,101.8802,101.9408,101.8456,101.8802,82396.0
2021-07-16 14:35:00,117.77,117.77,117.61,117.63,30903.0,101.8716,101.8716,101.7332,101.7505,30903.0
2021-07-16 14:40:00,117.62,117.65,117.44,117.51,33025.0,101.7418,101.7678,101.5861,101.6467,33025.0
2021-07-16 14:45:00,117.5,117.56,117.46,117.52,32345.0,101.638,101.6899,101.6034,101.6553,32345.0
2021-07-16 14:50:00,117.52,117.58,117.5,117.55,22376.0,101.6553,101.7072,101.638,101.6813,22376.0
2021-07-16 14:55:00,117.56,117.59,117.51,117.53,36370.0,101.6899,101.7159,101.6467,101.664,36370.0
2021-07-16 15:00:00,117.54,117.54,117.42,117.46,30162.0,101.6726,101.6726,101.5688,101.6034,30162.0
2021-07-16 15:05:00,117.47,117.5,117.34,117.43,25978.0,101.6121,101.638,101.4996,101.5775,25978.0
2021-07-16 15:10:00,117.43,117.53,117.43,117.52,39057.0,101.5775,101.664,101.5775,101.6553,39057.0
2021-07-16 15:15:00,117.51,117.61,117.42,117.61,54817.0,101.6467,101.7332,101.5688,101.7332,54817.0
2021-07-16 15:20:00,117.61,117.61,117.55,117.61,25626.0,101.7332,101.7332,101.6813,101.7332,25626.0
2021-07-16 15:25:00,117.61,117.63,117.52,117.59,62007.0,101.7332,101.7505,101.6553,101.7159,62007.0
2021-07-16 15:30:00,117.59,117.69,117.56,117.61,57655.0,101.7159,101.8024,101.6899,101.7332,57655.0
2021-07-16 15:35:00,117.6,117.62,117.53,117.6,66714.0,101.7245,101.7418,101.664,101.7245,66714.0
2021-07-16 15:40:00,117.61,117.63,117.5,117.53,72956.0,101.7332,101.7505,101.638,101.664,72956.0
2021-07-16 15:45:00,117.53,117.55,117.32,117.33,115861.0,101.664,101.6813,101.4823,101.491,115861.0
2021-07-16 15:50:00,117.35,117.44,117.34,117.35,99174.0,101.5083,101.5861,101.4996,101.5083,99174.0
2021-07-16 15:55:00,117.36,117.52,117.23,117.49,329770.0,101.5169,101.6553,101.4045,101.6294,329770.0
2021-07-19 09:30:00,116.61,116.99,116.42,116.76,203858.0,100.8682,101.1969,100.7038,100.9979,203858.0
2021-07-19 09:35:00,116.81,117.0,116.43,116.63,61078.0,101.0412,101.2055,100.7125,100.8855,61078.0
2021-07-19 09:40:00,116.64,116.64,116.28,116.49,88724.0,100.8941,100.8941,100.5827,100.7644,88724.0
2021-07-19 09:45:00,116.52,116.54,115.62,115.71,115678.0,100.7903,100.8076,100.0118,100.0897,115678.0
2021-07-19 09:50:00,115.72,115.81,115.42,115.48,70714.0,100.0983,100.1762,99.8388,99.8907,70714.0
2021-07-19 09:55:00,115.48,115.63,115.36,115.52,86498.0,99.8907,100.0205,99.7869,99.9253,86498.0
2021-07-19 10:00:00,115.49,115.5,115.03,115.27,121450.0,99.8994,99.908,99.5015,99.7091,121450.0
2021-07-19 10:05:00,115.27,115.32,115.02,115.09,95821.0,99.7091,99.7523,99.4928,99.5534,95821.0
2021-07-19 10:10:00,115.08,115.22,114.88,114.98,106644.0,99.5447,99.6658,99.3717,99.4582,106644.0
2021-07-19 10:15:00,114.96,114.97,114.53,114.66,104776.0,99.4409,99.4496,99.0689,99.1814,104776.0
2021-07-19 10:20:00,114.64,114.73,114.51,114.51,56281.0,99.1641,99.2419,99.0516,99.0516,56281.0
2021-07-19 10:25:00,114.51,114.78,114.44,114.78,56744.0,99.0516,99.2852,98.9911,99.2852,56744.0
2021-07-19 10:30:00,114.8,115.02,114.53,114.96,31299.0,99.3025,99.4928,99.0689,99.4409,31299.0
2021-07-19 10:35:00,115.0,115.0,114.78,114.92,35934.0,99.4755,99.4755,99.2852,99.4063,35934.0
2021-07-19 10:40:00,114.94,114.94,114.71,114.89,38879.0,99.4236,99.4236,99.2246,99.3804,38879.0
2021-07-19 10:45:00,114.87,115.11,114.84,115.04,52371.0,99.3631,99.5707,99.3371,99.5101,52371.0
2021-07-19 10:50:00,115.05,115.05,114.64,114.66,38574.0,99.5188,99.5188,99.1641,99.1814,38574.0
2021-07-19 10:55:00,114.68,114.68,114.51,114.55,29717.0,99.1987,99.1987,99.0516,99.0862,29717.0
2021-07-19 11:00:00,114.58,114.85,114.48,114.82,39810.0,99.1122,99.3458,99.0257,99.3198,39810.0
2021-07-19 11:05:00,114.82,114.95,114.79,114.93,21548.0,99.3198,99.4323,99.2938,99.415,21548.0
2021-07-19 11:10:00,114.96,114.97,114.71,114.78,50553.0,99.4409,99.4496,99.2246,99.2852,50553.0
2021-07-19 11:15:00,114.81,114.94,114.81,114.84,24355.0,99.3111,99.4236,99.3111,99.3371,24355.0
2021-07-19 11:20:00,114.85,114.98,114.73,114.84,50092.0,99.3458,99.4582,99.2419,99.3371,50092.0
2021-07-19 11:25:00,114.83,114.83,114.64,114.66,26633.0,99.3284,99.3284,99.1641,99.1814,26633.0
2021-07-19 11:30:00,114.65,114.85,114.59,114.68,27134.0,99.1727,99.3458,99.1208,99.1987,27134.0
2021-07-19 11:35:00,114.69,114.73,114.58,114.63,22456.0,99.2073,99.2419,99.1122,99.1554,22456.0
2021-07-19 11:40:00,114.66,114.8,114.64,114.79,19936.0,99.1814,99.3025,99.1641,99.2938,19936.0
2021-07-19 11:45:00,114.77,115.02,114.77,114.92,33604.0,99.2765,99.4928,99.2765,99.4063,33604.0
2021-07-19 11:50:00,114.9,114.94,114.74,114.74,20517.0,99.389,99.4236,99.2506,99.2506,20517.0
2021-07-19 11:55:00,114.74,114.82,114.71,114.71,20180.0,99.2506,99.3198,99.2246,99.2246,20180.0
2021-07-19 12:00:00,114.71,114.71,114.38,114.42,53984.0,99.2246,99.2246,98.9392,98.9738,53984.0
2021-07-19 12:05:00,114.41,114.45,114.32,114.32,18889.0,98.9651,98.9997,98.8873,98.8873,18889.0
2021-07-19 12:10:00,114.31,114.36,114.28,114.29,26179.0,98.8786,98.9219,98.8527,98.8613,26179.0
2021-07-19 12:15:00,114.28,114.42,114.27,114.35,23092.0,98.8527,98.9738,98.844,98.9132,23092.0
2021-07-19 12:20:00,114.34,114.36,114.27,114.3,22126.0,98.9046,98.9219,98.844,98.87,22126.0
2021-07-19 12:25:00,114.31,114.42,114.26,114.27,29590.0,98.8786,98.9738,98.8354,98.844,29590.0
2021-07-19 12:30:00,114.26,114.29,114.15,114.16,47515.0,98.8354,98.8613,98.7402,98.7489,47515.0
2021-07-19 12:35:00,114.14,114.24,114.09,114.17,53903.0,98.7316,98.8181,98.6883,98.7575,53903.0
2021-07-19 12:40:00,114.18,114.2,113.98,114.01,82550.0,98.7662,98.7835,98.5932,98.6191,82550.0
2021-07-19 12:45:00,114.04,114.08,113.97,113.98,31170.0,98.6451,98.6797,98.5845,98.5932,31170.0
2021-07-19 12:50:00,113.96,114.03,113.89,113.99,26562.0,98.5759,98.6364,98.5153,98.6018,26562.0
2021-07-19 12:55:00,113.99,114.09,113.97,114.04,45458.0,98.6018,98.6883,98.5845,98.6451,45458.0
2021-07-19 13:00:00,114.03,114.11,113.96,114.04,76504.0,98.6364,98.7056,98.5759,98.6451,76504.0
2021-07-19 13:05:00,114.04,114.09,113.93,114.04,28176.0,98.6451,98.6883,98.5499,98.6451,28176.0
2021-07-19 13:10:00,114.03,114.14,113.99,114.01,29588.0,98.6364,98.7316,98.6018,98.6191,29588.0
2021-07-19 13:15:00,114.03,114.12,114.02,114.04,21526.0,98.6364,98.7143,98.6278,98.6451,21526.0
2021-07-19 13:20:00,114.02,114.1,113.94,114.05,43886.0,98.6278,98.697,98.5586,98.6537,43886.0
2021-07-19 13:25:00,114.02,114.09,113.99,114.05,34127.0,98.6278,98.6883,98.6018,98.6537,34127.0
2021-07-19 13:30:00,114.03,114.03,113.92,113.94,29957.0,98.6364,98.6364,98.5413,98.5586,29957.0
2021-07-19 13:35:00,113.94,114.01,113.86,113.87,41248.0,98.5586,98.6191,98.4894,98.498,41248.0
2021-07-19 13:40:00,113.86,113.91,113.74,113.81,42561.0,98.4894,98.5326,98.3856,98.4461,42561.0
2021-07-19 13:45:00,113.81,113.98,113.8,113.89,24006.0,98.4461,98.5932,98.4375,98.5153,24006.0
2021-07-19 13:50:00,113.9,114.14,113.87,114.14,30502.0,98.524,98.7316,98.498,98.7316,30502.0
2021-07-19 13:55:00,114.16,114.23,114.08,114.11,42210.0,98.7489,98.8094,98.6797,98.7056,42210.0
2021-07-19 14:00:00,114.09,114.31,114.09,114.29,56247.0,98.6883,98.8786,98.6883,98.8613,56247.0
2021-07-19 14:05:00,114.29,114.33,114.24,114.25,24825.0,98.8613,98.8959,98.8181,98.8267,24825.0
2021-07-19 14:10:00,114.25,114.46,114.25,114.4,42582.0,98.8267,99.0084,98.8267,98.9565,42582.0
2021-07-19 14:15:00,114.4,114.48,114.34,114.48,22158.0,98.9565,99.0257,98.9046,99.0257,22158.0
2021-07-19 14:20:00,114.49,114.51,114.41,114.43,40516.0,99.0343,99.0516,98.9651,98.9824,40516.0
2021-07-19 14:25:00,114.42,114.5,114.36,114.46,29981.0,98.9738,99.043,98.9219,99.0084,29981.0
2021-07-19 14:30:00,114.47,114.53,114.4,114.53,34848.0,99.017,99.0689,98.9565,99.0689,34848.0
2021-07-19 14:35:00,114.52,114.55,114.32,114.39,57283.0,99.0603,99.0862,98.8873,98.9478,57283.0
2021-07-19 14:40:00,114.37,114.45,114.36,114.41,36941.0,98.9305,98.9997,98.9219,98.9651,36941.0
2021-07-19 14:45:00,114.42,114.5,114.36,114.49,29063.0,98.9738,99.043,98.9219,99.0343,29063.0
2021-07-19 14:50:00,114.5,114.54,114.38,114.43,25492.0,99.043,99.0776,98.9392,98.9824,25492.0
2021-07-19 14:55:00,114.43,114.55,114.41,114.49,37655.0,98.9824,99.0862,98.9651,99.0343,37655.0
2021-07-19 15:00:00,114.5,114.78,114.46,114.73,72028.0,99.043,99.2852,99.0084,99.2419,72028.0
2021-07-19 15:05:00,114.72,114.94,114.68,114.89,122151.0,99.2333,99.4236,99.1987,99.3804,122151.0
2021-07-19 15:10:00,114.89,115.06,114.87,114.94,148693.0,99.3804,99.5274,99.3631,99.4236,148693.0
2021-07-19 15:15:00,114.95,115.0,114.76,114.76,61298.0,99.4323,99.4755,99.2679,99.2679,61298.0
2021-07-19 15:20:00,114.77,114.77,114.53,114.53,58632.0,99.2765,99.2765,99.0689,99.0689,58632.0
2021-07-19 15:25:00,114.51,114.67,114.47,114.61,58747.0,99.0516,99.19,99.017,99.1381,58747.0
2021-07-19 15:30:00,114.6,114.81,114.6,114.78,114045.0,99.1295,99.3111,99.1295,99.2852,114045.0
2021-07-19 15:35:00,114.81,115.1,114.78,115.09,102042.0,99.3111,99.562,99.2852,99.5534,102042.0
2021-07-19 15:40:00,115.08,115.19,114.96,115.02,143593.0,99.5447,99.6399,99.4409,99.4928,143593.0
2021-07-19 15:45:00,115.02,115.25,114.95,115.18,100520.0,99.4928,99.6918,99.4323,99.6312,100520.0
2021-07-19 15:50:00,115.17,115.42,115.11,115.36,162254.0,99.6226,99.8388,99.5707,99.7869,162254.0
2021-07-19 15:55:00,115.35,115.41,115.25,115.39,411173.0,99.7783,99.8302,99.6918,99.8129,411173.0
2021-07-20 09:30:00,115.55,116.08,115.46,116.02,167191.0,99.9513,100.4097,99.8734,100.3578,167191.0
2021-07-20 09:35:00,116.08,116.88,116.07,116.82,44177.0,100.4097,101.1017,100.4011,101.0498,44177.0
2021-07-20 09:40:00,116.84,117.18,116.73,117.09,47109.0,101.0671,101.3612,100.972,101.2834,47109.0
2021-07-20 09:45:00,117.1,117.55,117.02,117.55,72995.0,101.292,101.6813,101.2228,101.6813,72995.0
2021-07-20 09:50:00,117.57,117.72,117.42,117.44,46088.0,101.6986,101.8283,101.5688,101.5861,46088.0
2021-07-20 09:55:00,117.47,117.68,117.47,117.54,36657.0,101.6121,101.7937,101.6121,101.6726,36657.0
2021-07-20 10:00:00,117.51,117.74,117.42,117.59,63045.0,101.6467,101.8456,101.5688,101.7159,63045.0
2021-07-20 10:05:00,117.6,117.63,117.34,117.48,34180.0,101.7245,101.7505,101.4996,101.6207,34180.0
2021-07-20 10:10:00,117.47,117.57,117.36,117.42,24564.0,101.6121,101.6986,101.5169,101.5688,24564.0
2021-07-20 10:15:00,117.45,117.58,117.39,117.55,58376.0,101.5948,101.7072,101.5429,101.6813,58376.0
2021-07-20 10:20:00,117.55,117.55,117.36,117.42,47524.0,101.6813,101.6813,101.5169,101.5688,47524.0
2021-07-20 10:25:00,117.45,117.47,117.2,117.27,41415.0,101.5948,101.6121,101.3785,101.4391,41415.0
2021-07-20 10:30:00,117.27,117.31,117.1,117.11,53189.0,101.4391,101.4737,101.292,101.3007,53189.0
2021-07-20 10:35:00,117.1,117.12,116.92,117.1,39939.0,101.292,101.3093,101.1363,101.292,39939.0
2021-07-20 10:40:00,117.07,117.2,117.06,117.14,48593.0,101.2661,101.3785,101.2574,101.3266,48593.0
2021-07-20 10:45:00,117.13,117.27,117.02,117.02,47386.0,101.318,101.4391,101.2228,101.2228,47386.0
2021-07-20 10:50:00,117.04,117.08,116.95,117.03,23738.0,101.2401,101.2747,101.1623,101.2315,23738.0
2021-07-20 10:55:00,117.01,117.12,116.95,117.08,28896.0,101.2142,101.3093,101.1623,101.2747,28896.0
2021-07-20 11:00:00,117.12,117.23,117.0,117.14,32692.0,101.3093,101.4045,101.2055,101.3266,32692.0
2021-07-20 11:05:00,117.12,117.14,116.95,116.98,28483.0,101.3093,101.3266,101.1623,101.1882,28483.0
2021-07-20 11:10:00,116.96,117.03,116.91,116.93,34783.0,101.1709,101.2315,101.1277,101.145,34783.0
2021-07-20 11:15:00,116.94,117.0,116.88,116.96,32026.0,101.1536,101.2055,101.1017,101.1709,32026.0
2021-07-20 11:20:00,116.97,117.02,116.88,116.96,29472.0,101.1796,101.2228,101.1017,101.1709,29472.0
2021-07-20 11:25:00,116.95,116.98,116.73,116.73,42406.0,101.1623,101.1882,100.972,100.972,42406.0
2021-07-20 11:30:00,116.72,116.78,116.62,116.68,39410.0,100.9633,101.0152,100.8768,100.9287,39410.0
2021-07-20 11:35:00,116.69,116.7,116.49,116.49,32630.0,100.9374,100.946,100.7644,100.7644,32630.0
2021-07-20 11:40:00,116.49,116.53,116.41,116.49,69244.0,100.7644,100.799,100.6952,100.7644,69244.0
2021-07-20 11:45:00,116.52,116.68,116.51,116.59,22813.0,100.7903,100.9287,100.7817,100.8509,22813.0
2021-07-20 11:50:00,116.59,116.62,116.47,116.5,135127.0,100.8509,100.8768,100.7471,100.773,135127.0
2021-07-20 11:55:00,116.5,116.75,116.44,116.65,37170.0,100.773,100.9893,100.7211,100.9028,37170.0
2021-07-20 12:00:00,116.69,116.81,116.62,116.77,25717.0,100.9374,101.0412,100.8768,101.0066,25717.0
2021-07-20 12:05:00,116.78,116.78,116.59,116.63,29067.0,101.0152,101.0152,100.8509,100.8855,29067.0
2021-07-20 12:10:00,116.62,116.72,116.59,116.66,37871.0,100.8768,100.9633,100.8509,100.9114,37871.0
2021-07-20 12:15:00,116.67,116.67,116.51,116.58,109358.0,100.9201,100.9201,100.7817,100.8422,109358.0
2021-07-20 12:20:00,116.58,116.81,116.57,116.72,54887.0,100.8422,101.0412,100.8336,100.9633,54887.0
2021-07-20 12:25:00,116.71,116.71,116.55,116.56,21586.0,100.9547,100.9547,100.8163,100.8249,21586.0
2021-07-20 12:30:00,116.56,116.66,116.49,116.64,24896.0,100.8249,100.9114,100.7644,100.8941,24896.0
2021-07-20 12:35:00,116.64,116.65,116.46,116.48,28838.0,100.8941,100.9028,100.7384,100.7557,28838.0
2021-07-20 12:40:00,116.48,116.5,116.38,116.42,21988.0,100.7557,100.773,100.6692,100.7038,21988.0
2021-07-20 12:45:00,116.41,116.55,116.41,116.5,41936.0,100.6952,100.8163,100.6952,100.773,41936.0
2021-07-20 12:50:00,116.48,116.49,116.41,116.48,41624.0,100.7557,100.7644,100.6952,100.7557,41624.0
2021-07-20 12:55:00,116.48,116.52,116.44,116.47,21785.0,100.7557,100.7903,100.7211,100.7471,21785.0
2021-07-20 13:00:00,116.45,116.48,116.13,116.15,31666.0,100.7298,100.7557,100.453,100.4703,31666.0
2021-07-20 13:05:00,116.15,116.16,116.01,116.05,29753.0,100.4703,100.4789,100.3492,100.3838,29753.0
2021-07-20 13:10:00,116.05,116.1,116.01,116.03,30568.0,100.3838,100.427,100.3492,100.3665,30568.0
2021-07-20 13:15:00,116.01,116.11,116.01,116.08,17210.0,100.3492,100.4357,100.3492,100.4097,17210.0
2021-07-20 13:20:00,116.09,116.22,116.03,116.04,17557.0,100.4184,100.5308,100.3665,100.3751,17557.0
2021-07-20 13:25:00,116.05,116.06,115.89,115.98,29239.0,100.3838,100.3924,100.2454,100.3232,29239.0
2021-07-20 13:30:00,115.98,116.08,115.97,116.06,61361.0,100.3232,100.4097,100.3146,100.3924,61361.0
2021-07-20 13:35:00,116.07,116.1,115.84,115.84,22019.0,100.4011,100.427,100.2021,100.2021,22019.0
2021-07-20 13:40:00,115.85,115.85,115.73,115.77,37356.0,100.2108,100.2108,100.107,100.1416,37356.0
2021-07-20 13:45:00,115.77,115.77,115.62,115.62,19549.0,100.1416,100.1416,100.0118,100.0118,19549.0
2021-07-20 13:50:00,115.62,115.79,115.59,115.78,48249.0,100.0118,100.1589,99.9859,100.1502,48249.0
2021-07-20 13:55:00,115.78,115.82,115.69,115.8,48684.0,100.1502,100.1848,100.0724,100.1675,48684.0
2021-07-20 14:00:00,115.83,116.04,115.82,115.92,20898.0,100.1935,100.3751,100.1848,100.2713,20898.0
2021-07-20 14:05:00,115.91,115.95,115.88,115.91,22523.0,100.2627,100.2973,100.2367,100.2627,22523.0
2021-07-20 14:10:00,115.93,115.97,115.89,115.9,25837.0,100.28,100.3146,100.2454,100.254,25837.0
2021-07-20 14:15:00,115.91,116.02,115.81,115.82,30840.0,100.2627,100.3578,100.1762,100.1848,30840.0
2021-07-20 14:20:00,115.85,115.86,115.68,115.8,28193.0,100.2108,100.2194,100.0637,100.1675,28193.0
2021-07-20 14:25:00,115.8,115.8,115.71,115.79,22743.0,100.1675,100.1675,100.0897,100.1589,22743.0
2021-07-20 14:30:00,115.79,115.8,115.7,115.75,18731.0,100.1589,100.1675,100.081,100.1243,18731.0
2021-07-20 14:35:00,115.76,115.81,115.73,115.73,28432.0,100.1329,100.1762,100.107,100.107,28432.0
2021-07-20 14:40:00,115.71,115.77,115.62,115.73,34796.0,100.0897,100.1416,100.0118,100.107,34796.0
2021-07-20 14:45:00,115.74,115.83,115.68,115.79,29885.0,100.1156,100.1935,100.0637,100.1589,29885.0
2021-07-20 14:50:00,115.8,115.83,115.7,115.75,21103.0,100.1675,100.1935,100.081,100.1243,21103.0
2021-07-20 14:55:00,115.75,115.8,115.66,115.68,28458.0,100.1243,100.1675,100.0464,100.0637,28458.0
2021-07-20 15:00:00,115.69,115.75,115.66,115.75,47469.0,100.0724,100.1243,100.0464,100.1243,47469.0
2021-07-20 15:05:00,115.75,115.84,115.72,115.77,33947.0,100.1243,100.2021,100.0983,100.1416,33947.0
2021-07-20 15:10:00,115.78,115.96,115.76,115.93,50789.0,100.1502,100.3059,100.1329,100.28,50789.0
2021-07-20 15:15:00,115.91,115.98,115.85,115.89,46651.0,100.2627,100.3232,100.2108,100.2454,46651.0
2021-07-20 15:20:00,115.89,115.93,115.81,115.91,36352.0,100.2454,100.28,100.1762,100.2627,36352.0
2021-07-20 15:25:00,115.91,115.92,115.74,115.78,46932.0,100.2627,100.2713,100.1156,100.1502,46932.0
2021-07-20 15:30:00,115.77,115.92,115.75,115.87,46095.0,100.1416,100.2713,100.1243,100.2281,46095.0
2021-07-20 15:35:00,115.88,115.97,115.87,115.91,42064.0,100.2367,100.3146,100.2281,100.2627,42064.0
2021-07-20 15:40:00,115.91,116.01,115.91,115.98,51476.0,100.2627,100.3492,100.2627,100.3232,51476.0
2021-07-20 15:45:00,115.99,116.01,115.88,116.0,46836.0,100.3319,100.3492,100.2367,100.3405,46836.0
2021-07-20 15:50:00,116.01,116.26,115.94,116.21,101831.0,100.3492,100.5654,100.2886,100.5222,101831.0
2021-07-20 15:55:00,116.22,116.27,116.03,116.03,199178.0,100.5308,100.5741,100.3665,100.3665,199178.0
2021-07-21 09:30:00,116.64,116.7,116.38,116.47,133793.0,100.8941,100.946,100.6692,100.7471,133793.0
2021-07-21 09:35:00,116.42,116.46,115.81,115.95,75355.0,100.7038,100.7384,100.1762,100.2973,75355.0
2021-07-21 09:40:00,115.98,116.16,115.81,116.11,48153.0,100.3232,100.4789,100.1762,100.4357,48153.0
2021-07-21 09:45:00,116.11,116.2,115.89,116.19,38184.0,100.4357,100.5135,100.2454,100.5049,38184.0
2021-07-21 09:50:00,116.2,116.2,115.83,115.83,30095.0,100.5135,100.5135,100.1935,100.1935,30095.0
2021-07-21 09:55:00,115.82,116.07,115.79,116.0,37264.0,100.1848,100.4011,100.1589,100.3405,37264.0
2021-07-21 10:00:00,115.97,116.1,115.82,116.03,34292.0,100.3146,100.427,100.1848,100.3665,34292.0
2021-07-21 10:05:00,116.03,116.22,115.97,116.22,35951.0,100.3665,100.5308,100.3146,100.5308,35951.0
2021-07-21 10:10:00,116.21,116.28,116.06,116.11,20927.0,100.5222,100.5827,100.3924,100.4357,20927.0
2021-07-21 10:15:00,116.12,116.15,115.81,115.86,32167.0,100.4443,100.4703,100.1762,100.2194,32167.0
2021-07-21 10:20:00,115.86,116.04,115.83,116.02,26203.0,100.2194,100.3751,100.1935,100.3578,26203.0
2021-07-21 10:25:00,116.04,116.11,115.97,116.01,14327.0,100.3751,100.4357,100.3146,100.3492,14327.0
2021-07-21 10:30:00,116.01,116.32,115.99,116.26,50308.0,100.3492,100.6173,100.3319,100.5654,50308.0
2021-07-21 10:35:00,116.25,116.32,116.13,116.25,32821.0,100.5568,100.6173,100.453,100.5568,32821.0
2021-07-21 10:40:00,116.25,116.31,116.18,116.25,24382.0,100.5568,100.6087,100.4962,100.5568,24382.0
2021-07-21 10:45:00,116.26,116.43,116.22,116.38,46295.0,100.5654,100.7125,100.5308,100.6692,46295.0
2021-07-21 10:50:00,116.39,116.6,116.36,116.59,24989.0,100.6779,100.8595,100.6519,100.8509,24989.0
2021-07-21 10:55:00,116.59,116.8,116.58,116.79,53165.0,100.8509,101.0325,100.8422,101.0239,53165.0
2021-07-21 11:00:00,116.79,116.81,116.55,116.59,40523.0,101.0239,101.0412,100.8163,100.8509,40523.0
2021-07-21 11:05:00,116.59,116.63,116.5,116.54,21591.0,100.8509,100.8855,100.773,100.8076,21591.0
2021-07-21 11:10:00,116.55,116.56,116.43,116.45,26506.0,100.8163,100.8249,100.7125,100.7298,26506.0
2021-07-21 11:15:00,116.44,116.56,116.44,116.46,14545.0,100.7211,100.8249,100.7211,100.7384,14545.0
2021-07-21 11:20:00,116.46,116.53,116.43,116.52,18494.0,100.7384,100.799,100.7125,100.7903,18494.0
2021-07-21 11:25:00,116.52,116.55,116.33,116.37,23167.0,100.7903,100.8163,100.626,100.6606,23167.0
2021-07-21 11:30:00,116.36,116.46,116.35,116.46,21927.0,100.6519,100.7384,100.6433,100.7384,21927.0
2021-07-21 11:35:00,116.46,116.53,116.46,116.51,18437.0,100.7384,100.799,100.7384,100.7817,18437.0
2021-07-21 11:40:00,116.51,116.58,116.46,116.52,20054.0,100.7817,100.8422,100.7384,100.7903,20054.0
2021-07-21 11:45:00,116.52,116.65,116.52,116.62,15959.0,100.7903,100.9028,100.7903,100.8768,15959.0
2021-07-21 11:50:00,116.61,116.76,116.61,116.7,27097.0,100.8682,100.9979,100.8682,100.946,27097.0
2021-07-21 11:55:00,116.7,116.87,116.7,116.85,29614.0,100.946,101.0931,100.946,101.0758,29614.0
2021-07-21 12:00:00,116.85,116.86,116.72,116.79,24679.0,101.0758,101.0844,100.9633,101.0239,24679.0
2021-07-21 12:05:00,116.8,116.83,116.76,116.77,12992.0,101.0325,101.0585,100.9979,101.0066,12992.0
2021-07-21 12:10:00,116.79,116.82,116.67,116.67,32376.0,101.0239,101.0498,100.9201,100.9201,32376.0
2021-07-21 12:15:00,116.68,116.75,116.66,116.71,14316.0,100.9287,100.9893,100.9114,100.9547,14316.0
2021-07-21 12:20:00,116.7,116.77,116.68,116.68,12765.0,100.946,101.0066,100.9287,100.9287,12765.0
2021-07-21 12:25:00,116.67,116.69,116.58,116.58,11796.0,100.9201,100.9374,100.8422,100.8422,11796.0
2021-07-21 12:30:00,116.6,116.74,116.56,116.74,20892.0,100.8595,100.9806,100.8249,100.9806,20892.0
2021-07-21 12:35:00,116.72,116.77,116.65,116.73,16136.0,100.9633,101.0066,100.9028,100.972,16136.0
2021-07-21 12:40:00,116.73,116.78,116.7,116.75,18382.0,100.972,101.0152,100.946,100.9893,18382.0
2021-07-21 12:45:00,116.74,116.79,116.73,116.77,17579.0,100.9806,101.0239,100.972,101.0066,17579.0
2021-07-21 12:50:00,116.76,116.81,116.73,116.8,19000.0,100.9979,101.0412,100.972,101.0325,19000.0
2021-07-21 12:55:00,116.8,116.8,116.72,116.76,22278.0,101.0325,101.0325,100.9633,100.9979,22278.0
2021-07-21 13:00:00,116.76,116.9,116.75,116.86,20282.0,100.9979,101.119,100.9893,101.0844,20282.0
2021-07-21 13:05:00,116.86,116.88,116.74,116.75,16027.0,101.0844,101.1017,100.9806,100.9893,16027.0
2021-07-21 13:10:00,116.78,116.85,116.75,116.77,19800.0,101.0152,101.0758,100.9893,101.0066,19800.0
2021-07-21 13:15:00,116.75,116.81,116.75,116.77,17079.0,100.9893,101.0412,100.9893,101.0066,17079.0
2021-07-21 13:20:00,116.77,116.84,116.74,116.8,25806.0,101.0066,101.0671,100.9806,101.0325,25806.0
2021-07-21 13:25:00,116.79,116.81,116.75,116.8,23210.0,101.0239,101.0412,100.9893,101.0325,23210.0
2021-07-21 13:30:00,116.8,116.91,116.8,116.86,30252.0,101.0325,101.1277,101.0325,101.0844,30252.0
2021-07-21 13:35:00,116.86,116.92,116.78,116.8,20395.0,101.0844,101.1363,101.0152,101.0325,20395.0
2021-07-21 13:40:00,116.79,116.83,116.75,116.78,20493.0,101.0239,101.0585,100.9893,101.0152,20493.0
2021-07-21 13:45:00,116.8,116.89,116.77,116.86,26219.0,101.0325,101.1104,101.0066,101.0844,26219.0
2021-07-21 13:50:00,116.88,116.98,116.87,116.9,30722.0,101.1017,101.1882,101.0931,101.119,30722.0
2021-07-21 13:55:00,116.9,116.95,116.88,116.95,14728.0,101.119,101.1623,101.1017,101.1623,14728.0
2021-07-21 14:00:00,116.96,117.01,116.9,116.94,38505.0,101.1709,101.2142,101.119,101.1536,38505.0
2021-07-21 14:05:00,116.94,116.95,116.88,116.93,21179.0,101.1536,101.1623,101.1017,101.145,21179.0
2021-07-21 14:10:00,116.94,116.95,116.87,116.88,17756.0,101.1536,101.1623,101.0931,101.1017,17756.0
2021-07-21 14:15:00,116.87,116.92,116.87,116.89,18236.0,101.0931,101.1363,101.0931,101.1104,18236.0
2021-07-21 14:20:00,116.9,116.91,116.83,116.87,23341.0,101.119,101.1277,101.0585,101.0931,23341.0
2021-07-21 14:25:00,116.86,116.9,116.8,116.83,14407.0,101.0844,101.119,101.0325,101.0585,14407.0
2021-07-21 14:30:00,116.84,116.85,116.8,116.82,16362.0,101.0671,101.0758,101.0325,101.0498,16362.0
2021-07-21 14:35:00,116.81,117.01,116.8,117.0,47391.0,101.0412,101.2142,101.0325,101.2055,47391.0
2021-07-21 14:40:00,117.0,117.05,116.98,116.98,20703.0,101.2055,101.2488,101.1882,101.1882,20703.0
2021-07-21 14:45:00,116.99,117.0,116.91,116.91,29578.0,101.1969,101.2055,101.1277,101.1277,29578.0
2021-07-21 14:50:00,116.91,116.95,116.91,116.93,18385.0,101.1277,101.1623,101.1277,101.145,18385.0
2021-07-21 14:55:00,116.95,116.99,116.9,116.94,16897.0,101.1623,101.1969,101.119,101.1536,16897.0
2021-07-21 15:00:00,116.94,116.94,116.87,116.89,16393.0,101.1536,101.1536,101.0931,101.1104,16393.0
2021-07-21 15:05:00,116.9,116.93,116.87,116.9,23289.0,101.119,101.145,101.0931,101.119,23289.0
2021-07-21 15:10:00,116.9,116.91,116.84,116.86,25582.0,101.119,101.1277,101.0671,101.0844,25582.0
2021-07-21 15:15:00,116.87,116.9,116.84,116.87,23737.0,101.0931,101.119,101.0671,101.0931,23737.0
2021-07-21 15:20:00,116.86,116.88,116.81,116.83,16128.0,101.0844,101.1017,101.0412,101.0585,16128.0
2021-07-21 15:25:00,116.83,116.86,116.74,116.78,37430.0,101.0585,101.0844,100.9806,101.0152,37430.0
2021-07-21 15:30:00,116.78,116.8,116.73,116.79,54091.0,101.0152,101.0325,100.972,101.0239,54091.0
2021-07-21 15:35:00,116.79,116.82,116.72,116.73,67543.0,101.0239,101.0498,100.9633,100.972,67543.0
2021-07-21 15:40:00,116.74,116.81,116.73,116.74,75752.0,100.9806,101.0412,100.972,100.9806,75752.0
2021-07-21 15:45:00,116.73,116.83,116.73,116.81,74190.0,100.972,101.0585,100.972,101.0412,74190.0
2021-07-21 15:50:00,116.79,116.99,116.7,116.96,115371.0,101.0239,101.1969,100.946,101.1709,115371.0
2021-07-21 15:55:00,116.95,117.07,116.85,116.98,212953.0,101.1623,101.2661,101.0758,101.1882,212953.0
2021-07-22 09:30:00,116.64,117.2,116.44,116.74,144369.0,100.8941,101.3785,100.7211,100.9806,144369.0
2021-07-22 09:35:00,116.75,116.83,116.39,116.44,62846.0,100.9893,101.0585,100.6779,100.7211,62846.0
2021-07-22 09:40:00,116.42,116.67,116.42,116.54,32981.0,100.7038,100.9201,100.7038,100.8076,32981.0
2021-07-22 09:45:00,116.55,116.68,116.45,116.53,50432.0,100.8163,100.9287,100.7298,100.799,50432.0
2021-07-22 09:50:00,116.51,116.73,116.45,116.7,59081.0,100.7817,100.972,100.7298,100.946,59081.0
2021-07-22 09:55:00,116.69,116.8,116.63,116.78,53926.0,100.9374,101.0325,100.8855,101.0152,53926.0
2021-07-22 10:00:00,116.82,116.95,116.69,116.93,32761.0,101.0498,101.1623,100.9374,101.145,32761.0
2021-07-22 10:05:00,116.91,117.08,116.82,117.06,34884.0,101.1277,101.2747,101.0498,101.2574,34884.0
2021-07-22 10:10:00,117.06,117.11,116.88,116.91,21296.0,101.2574,101.3007,101.1017,101.1277,21296.0
2021-07-22 10:15:00,116.9,116.96,116.87,116.92,16349.0,101.119,101.1709,101.0931,101.1363,16349.0
2021-07-22 10:20:00,116.91,117.08,116.82,117.08,21601.0,101.1277,101.2747,101.0498,101.2747,21601.0
2021-07-22 10:25:00,117.09,117.2,117.08,117.2,24386.0,101.2834,101.3785,101.2747,101.3785,24386.0
2021-07-22 10:30:00,117.21,117.32,117.19,117.3,21189.0,101.3872,101.4823,101.3699,101.465,21189.0
2021-07-22 10:35:00,117.28,117.39,117.24,117.36,17367.0,101.4477,101.5429,101.4131,101.5169,17367.0
2021-07-22 10:40:00,117.35,117.48,117.29,117.36,63866.0,101.5083,101.6207,101.4564,101.5169,63866.0
2021-07-22 10:45:00,117.39,117.54,117.36,117.5,25037.0,101.5429,101.6726,101.5169,101.638,25037.0
2021-07-22 10:50:00,117.48,117.67,117.47,117.62,47642.0,101.6207,101.7851,101.6121,101.7418,47642.0
2021-07-22 10:55:00,117.62,117.72,117.62,117.68,43024.0,101.7418,101.8283,101.7418,101.7937,43024.0
2021-07-22 11:00:00,117.69,117.79,117.54,117.54,47284.0,101.8024,101.8889,101.6726,101.6726,47284.0
2021-07-22 11:05:00,117.56,117.78,117.51,117.74,20763.0,101.6899,101.8802,101.6467,101.8456,20763.0
2021-07-22 11:10:00,117.74,117.81,117.73,117.81,20322.0,101.8456,101.9062,101.837,101.9062,20322.0
2021-07-22 11:15:00,117.8,117.92,117.79,117.81,33470.0,101.8975,102.0013,101.8889,101.9062,33470.0
2021-07-22 11:20:00,117.82,117.87,117.62,117.64,129030.0,101.9148,101.9581,101.7418,101.7591,129030.0
2021-07-22 11:25:00,117.64,117.66,117.39,117.49,114122.0,101.7591,101.7764,101.5429,101.6294,114122.0
2021-07-22 11:30:00,117.46,117.52,117.34,117.36,46144.0,101.6034,101.6553,101.4996,101.5169,46144.0
2021-07-22 11:35:00,117.39,117.47,117.37,117.37,37196.0,101.5429,101.6121,101.5256,101.5256,37196.0
2021-07-22 11:40:00,117.38,117.38,117.24,117.32,43368.0,101.5342,101.5342,101.4131,101.4823,43368.0
2021-07-22 11:45:00,117.32,117.39,117.28,117.39,33609.0,101.4823,101.5429,101.4477,101.5429,33609.0
2021-07-22 11:50:00,117.39,117.4,117.28,117.31,33748.0,101.5429,101.5515,101.4477,101.4737,33748.0
2021-07-22 11:55:00,117.32,117.38,117.24,117.24,22003.0,101.4823,101.5342,101.4131,101.4131,22003.0
2021-07-22 12:00:00,117.26,117.29,117.15,117.15,35573.0,101.4304,101.4564,101.3353,101.3353,35573.0
2021-07-22 12:05:00,117.17,117.25,117.15,117.18,32108.0,101.3526,101.4218,101.3353,101.3612,32108.0
2021-07-22 12:10:00,117.17,117.17,116.99,117.14,33940.0,101.3526,101.3526,101.1969,101.3266,33940.0
2021-07-22 12:15:00,117.14,117.19,117.11,117.11,34348.0,101.3266,101.3699,101.3007,101.3007,34348.0
2021-07-22 12:20:00,117.11,117.22,117.1,117.18,15010.0,101.3007,101.3958,101.292,101.3612,15010.0
2021-07-22 12:25:00,117.17,117.37,117.17,117.3,23305.0,101.3526,101.5256,101.3526,101.465,23305.0
2021-07-22 12:30:00,117.27,117.27,117.15,117.22,31404.0,101.4391,101.4391,101.3353,101.3958,31404.0
2021-07-22 12:35:00,117.23,117.31,117.21,117.28,28924.0,101.4045,101.4737,101.3872,101.4477,28924.0
2021-07-22 12:40:00,117.3,117.5,117.3,117.49,17882.0,101.465,101.638,101.465,101.6294,17882.0
2021-07-22 12:45:00,117.46,117.47,117.34,117.39,32590.0,101.6034,101.6121,101.4996,101.5429,32590.0
2021-07-22 12:50:00,117.39,117.5,117.39,117.49,13644.0,101.5429,101.638,101.5429,101.6294,13644.0
2021-07-22 12:55:00,117.5,117.51,117.4,117.48,27602.0,101.638,101.6467,101.5515,101.6207,27602.0
2021-07-22 13:00:00,117.47,117.49,117.41,117.43,19598.0,101.6121,101.6294,101.5602,101.5775,19598.0
2021-07-22 13:05:00,117.42,117.48,117.36,117.43,14492.0,101.5688,101.6207,101.5169,101.5775,14492.0
2021-07-22 13:10:00,117.45,117.48,117.44,117.45,20881.0,101.5948,101.6207,101.5861,101.5948,20881.0
2021-07-22 13:15:00,117.44,117.45,117.38,117.39,23699.0,101.5861,101.5948,101.5342,101.5429,23699.0
2021-07-22 13:20:00,117.39,117.43,117.34,117.43,23190.0,101.5429,101.5775,101.4996,101.5775,23190.0
2021-07-22 13:25:00,117.44,117.46,117.4,117.41,16004.0,101.5861,101.6034,101.5515,101.5602,16004.0
2021-07-22 13:30:00,117.41,117.42,117.34,117.38,22332.0,101.5602,101.5688,101.4996,101.5342,22332.0
2021-07-22 13:35:00,117.39,117.52,117.37,117.52,15930.0,101.5429,101.6553,101.5256,101.6553,15930.0
2021-07-22 13:40:00,117.51,117.55,117.5,117.54,16766.0,101.6467,101.6813,101.638,101.6726,16766.0
2021-07-22 13:45:00,117.53,117.58,117.53,117.56,18222.0,101.664,101.7072,101.664,101.6899,18222.0
2021-07-22 13:50:00,117.57,117.6,117.5,117.58,22869.0,101.6986,101.7245,101.638,101.7072,22869.0
2021-07-22 13:55:00,117.59,117.6,117.49,117.58,30461.0,101.7159,101.7245,101.6294,101.7072,30461.0
2021-07-22 14:00:00,117.59,117.62,117.56,117.57,12652.0,101.7159,101.7418,101.6899,101.6986,12652.0
2021-07-22 14:05:00,117.57,117.69,117.56,117.59,21592.0,101.6986,101.8024,101.6899,101.7159,21592.0
2021-07-22 14:10:00,117.59,117.7,117.59,117.7,16269.0,101.7159,101.811,101.7159,101.811,16269.0
2021-07-22 14:15:00,117.7,117.77,117.62,117.65,16671.0,101.811,101.8716,101.7418,101.7678,16671.0
2021-07-22 14:20:00,117.63,117.7,117.59,117.69,15349.0,101.7505,101.811,101.7159,101.8024,15349.0
2021-07-22 14:25:00,117.71,117.73,117.66,117.67,14518.0,101.8197,101.837,101.7764,101.7851,14518.0
2021-07-22 14:30:00,117.67,117.73,117.64,117.7,13809.0,101.7851,101.837,101.7591,101.811,13809.0
2021-07-22 14:35:00,117.69,117.7,117.65,117.69,19712.0,101.8024,101.811,101.7678,101.8024,19712.0
2021-07-22 14:40:00,117.69,117.7,117.62,117.69,14789.0,101.8024,101.811,101.7418,101.8024,14789.0
2021-07-22 14:45:00,117.69,117.7,117.59,117.67,18915.0,101.8024,101.811,101.7159,101.7851,18915.0
2021-07-22 14:50:00,117.68,117.7,117.66,117.67,17215.0,101.7937,101.811,101.7764,101.7851,17215.0
2021-07-22 14:55:00,117.65,117.65,117.59,117.61,18636.0,101.7678,101.7678,101.7159,101.7332,18636.0
2021-07-22 15:00:00,117.61,117.65,117.53,117.56,20095.0,101.7332,101.7678,101.664,101.6899,20095.0
2021-07-22 15:05:00,117.55,117.56,117.48,117.56,23283.0,101.6813,101.6899,101.6207,101.6899,23283.0
2021-07-22 15:10:00,117.56,117.58,117.53,117.54,20204.0,101.6899,101.7072,101.664,101.6726,20204.0
2021-07-22 15:15:00,117.55,117.55,117.47,117.5,24534.0,101.6813,101.6813,101.6121,101.638,24534.0
2021-07-22 15:20:00,117.5,117.54,117.48,117.49,24804.0,101.638,101.6726,101.6207,101.6294,24804.0
2021-07-22 15:25:00,117.5,117.5,117.43,117.47,35767.0,101.638,101.638,101.5775,101.6121,35767.0
2021-07-22 15:30:00,117.46,117.46,117.35,117.39,46981.0,101.6034,101.6034,101.5083,101.5429,46981.0
2021-07-22 15:35:00,117.38,117.4,117.33,117.39,44548.0,101.5342,101.5515,101.491,101.5429,44548.0
2021-07-22 15:40:00,117.4,117.48,117.37,117.47,47659.0,101.5515,101.6207,101.5256,101.6121,47659.0
2021-07-22 15:45:00,117.48,117.52,117.44,117.48,79347.0,101.6207,101.6553,101.5861,101.6207,79347.0
2021-07-22 15:50:00,117.49,117.57,117.45,117.52,109495.0,101.6294,101.6986,101.5948,101.6553,109495.0
2021-07-22 15:55:00,117.51,117.54,117.45,117.53,163950.0,101.6467,101.6726,101.5948,101.664,163950.0
2021-07-23 09:30:00,117.98,118.3,117.89,118.18,127884.0,102.0532,102.33,101.9754,102.2262,127884.0
2021-07-23 09:35:00,118.14,118.27,117.83,117.89,42260.0,102.1916,102.3041,101.9235,101.9754,42260.0
2021-07-23 09:40:00,117.92,118.07,117.82,117.94,62359.0,102.0013,102.1311,101.9148,102.0186,62359.0
2021-07-23 09:45:00,117.9,118.19,117.85,118.13,45880.0,101.984,102.2349,101.9408,102.183,45880.0
2021-07-23 09:50:00,118.13,118.26,118.06,118.11,47321.0,102.183,102.2954,102.1224,102.1657,47321.0
2021-07-23 09:55:00,118.09,118.24,118.06,118.21,38036.0,102.1484,102.2781,102.1224,102.2522,38036.0
2021-07-23 10:00:00,118.21,118.33,118.1,118.2,110167.0,102.2522,102.356,102.157,102.2435,110167.0
2021-07-23 10:05:00,118.17,118.3,118.11,118.11,112768.0,102.2176,102.33,102.1657,102.1657,112768.0
2021-07-23 10:10:00,118.13,118.18,117.97,118.07,49583.0,102.183,102.2262,102.0446,102.1311,49583.0
2021-07-23 10:15:00,118.08,118.12,117.96,118.07,37944.0,102.1397,102.1743,102.0359,102.1311,37944.0
2021-07-23 10:20:00,118.06,118.11,117.97,117.98,34376.0,102.1224,102.1657,102.0446,102.0532,34376.0
2021-07-23 10:25:00,117.98,118.0,117.8,117.83,32074.0,102.0532,102.0705,101.8975,101.9235,32074.0
2021-07-23 10:30:00,117.85,117.87,117.57,117.84,66595.0,101.9408,101.9581,101.6986,101.9321,66595.0
2021-07-23 10:35:00,117.86,118.09,117.85,117.91,31042.0,101.9494,102.1484,101.9408,101.9927,31042.0
2021-07-23 10:40:00,117.91,118.07,117.88,118.06,20148.0,101.9927,102.1311,101.9667,102.1224,20148.0
2021-07-23 10:45:00,118.04,118.1,117.98,118.09,21503.0,102.1051,102.157,102.0532,102.1484,21503.0
2021-07-23 10:50:00,118.05,118.18,118.04,118.1,24706.0,102.1138,102.2262,102.1051,102.157,24706.0
2021-07-23 10:55:00,118.09,118.17,118.09,118.14,19910.0,102.1484,102.2176,102.1484,102.1916,19910.0
2021-07-23 11:00:00,118.14,118.22,118.11,118.19,39578.0,102.1916,102.2608,102.1657,102.2349,39578.0
2021-07-23 11:05:00,118.21,118.29,118.2,118.25,20531.0,102.2522,102.3214,102.2435,102.2868,20531.0
2021-07-23 11:10:00,118.26,118.33,118.26,118.29,23476.0,102.2954,102.356,102.2954,102.3214,23476.0
2021-07-23 11:15:00,118.29,118.45,118.26,118.45,38514.0,102.3214,102.4598,102.2954,102.4598,38514.0
2021-07-23 11:20:00,118.44,118.6,118.43,118.56,54146.0,102.4511,102.5895,102.4425,102.5549,54146.0
2021-07-23 11:25:00,118.55,118.58,118.46,118.53,25942.0,102.5463,102.5722,102.4684,102.529,25942.0
2021-07-23 11:30:00,118.53,118.55,118.32,118.34,40910.0,102.529,102.5463,102.3473,102.3646,40910.0
2021-07-23 11:35:00,118.34,118.44,118.28,118.38,53163.0,102.3646,102.4511,102.3127,102.3992,53163.0
2021-07-23 11:40:00,118.38,118.39,118.16,118.16,38765.0,102.3992,102.4079,102.2089,102.2089,38765.0
2021-07-23 11:45:00,118.2,118.34,118.17,118.31,20026.0,102.2435,102.3646,102.2176,102.3387,20026.0
2021-07-23 11:50:00,118.32,118.47,118.32,118.46,46048.0,102.3473,102.4771,102.3473,102.4684,46048.0
2021-07-23 11:55:00,118.44,118.46,118.21,118.21,31426.0,102.4511,102.4684,102.2522,102.2522,31426.0
2021-07-23 12:00:00,118.19,118.3,118.19,118.26,37517.0,102.2349,102.33,102.2349,102.2954,37517.0
2021-07-23 12:05:00,118.26,118.29,118.18,118.25,48253.0,102.2954,102.3214,102.2262,102.2868,48253.0
2021-07-23 12:10:00,118.26,118.46,118.26,118.41,13061.0,102.2954,102.4684,102.2954,102.4252,13061.0
2021-07-23 12:15:00,118.38,118.41,118.29,118.31,20291.0,102.3992,102.4252,102.3214,102.3387,20291.0
2021-07-23 12:20:00,118.33,118.37,118.24,118.3,79361.0,102.356,102.3906,102.2781,102.33,79361.0
2021-07-23 12:25:00,118.31,118.36,118.25,118.34,34993.0,102.3387,102.3819,102.2868,102.3646,34993.0
2021-07-23 12:30:00,118.36,118.44,118.36,118.43,16840.0,102.3819,102.4511,102.3819,102.4425,16840.0
2021-07-23 12:35:00,118.43,118.52,118.41,118.5,46791.0,102.4425,102.5203,102.4252,102.503,46791.0
2021-07-23 12:40:00,118.5,118.5,118.43,118.46,33375.0,102.503,102.503,102.4425,102.4684,33375.0
2021-07-23 12:45:00,118.46,118.47,118.38,118.39,19543.0,102.4684,102.4771,102.3992,102.4079,19543.0
2021-07-23 12:50:00,118.38,118.44,118.38,118.43,16930.0,102.3992,102.4511,102.3992,102.4425,16930.0
2021-07-23 12:55:00,118.44,118.49,118.43,118.46,18783.0,102.4511,102.4944,102.4425,102.4684,18783.0
2021-07-23 13:00:00,118.46,118.57,118.46,118.5,27506.0,102.4684,102.5636,102.4684,102.503,27506.0
2021-07-23 13:05:00,118.51,118.53,118.43,118.45,45078.0,102.5117,102.529,102.4425,102.4598,45078.0
2021-07-23 13:10:00,118.44,118.52,118.43,118.52,13633.0,102.4511,102.5203,102.4425,102.5203,13633.0
2021-07-23 13:15:00,118.54,118.56,118.42,118.51,43438.0,102.5376,102.5549,102.4338,102.5117,43438.0
2021-07-23 13:20:00,118.53,118.55,118.46,118.48,16625.0,102.529,102.5463,102.4684,102.4857,16625.0
2021-07-23 13:25:00,118.48,118.64,118.47,118.63,22887.0,102.4857,102.6241,102.4771,102.6155,22887.0
2021-07-23 13:30:00,118.62,118.67,118.56,118.58,34611.0,102.6068,102.6501,102.5549,102.5722,34611.0
2021-07-23 13:35:00,118.59,118.59,118.47,118.54,24476.0,102.5809,102.5809,102.4771,102.5376,24476.0
2021-07-23 13:40:00,118.56,118.57,118.52,118.56,16951.0,102.5549,102.5636,102.5203,102.5549,16951.0
2021-07-23 13:45:00,118.55,118.63,118.48,118.61,20146.0,102.5463,102.6155,102.4857,102.5982,20146.0
2021-07-23 13:50:00,118.62,118.62,118.49,118.56,51239.0,102.6068,102.6068,102.4944,102.5549,51239.0
2021-07-23 13:55:00,118.55,118.57,118.49,118.51,34158.0,102.5463,102.5636,102.4944,102.5117,34158.0
2021-07-23 14:00:00,118.51,118.52,118.41,118.41,19052.0,102.5117,102.5203,102.4252,102.4252,19052.0
2021-07-23 14:05:00,118.42,118.45,118.39,118.4,26209.0,102.4338,102.4598,102.4079,102.4165,26209.0
2021-07-23 14:10:00,118.4,118.52,118.4,118.52,17028.0,102.4165,102.5203,102.4165,102.5203,17028.0
2021-07-23 14:15:00,118.5,118.5,118.4,118.4,15530.0,102.503,102.503,102.4165,102.4165,15530.0
2021-07-23 14:20:00,118.4,118.43,118.37,118.41,18559.0,102.4165,102.4425,102.3906,102.4252,18559.0
2021-07-23 14:25:00,118.4,118.4,118.28,118.31,18129.0,102.4165,102.4165,102.3127,102.3387,18129.0
2021-07-23 14:30:00,118.32,118.33,118.25,118.33,19314.0,102.3473,102.356,102.2868,102.356,19314.0
2021-07-23 14:35:00,118.33,118.35,118.26,118.33,19595.0,102.356,102.3733,102.2954,102.356,19595.0
2021-07-23 14:40:00,118.3,118.36,118.28,118.33,19401.0,102.33,102.3819,102.3127,102.356,19401.0
2021-07-23 14:45:00,118.35,118.35,118.27,118.29,15641.0,102.3733,102.3733,102.3041,102.3214,15641.0
2021-07-23 14:50:00,118.29,118.33,118.24,118.26,20842.0,102.3214,102.356,102.2781,102.2954,20842.0
2021-07-23 14:55:00,118.25,118.28,118.18,118.23,19087.0,102.2868,102.3127,102.2262,102.2695,19087.0
2021-07-23 15:00:00,118.24,118.24,118.16,118.2,43445.0,102.2781,102.2781,102.2089,102.2435,43445.0
2021-07-23 15:05:00,118.21,118.21,118.13,118.2,27075.0,102.2522,102.2522,102.183,102.2435,27075.0
2021-07-23 15:10:00,118.19,118.22,118.11,118.14,25181.0,102.2349,102.2608,102.1657,102.1916,25181.0
2021-07-23 15:15:00,118.15,118.26,118.12,118.25,31487.0,102.2003,102.2954,102.1743,102.2868,31487.0
2021-07-23 15:20:00,118.26,118.27,118.17,118.25,33910.0,102.2954,102.3041,102.2176,102.2868,33910.0
2021-07-23 15:25:00,118.24,118.32,118.2,118.32,49591.0,102.2781,102.3473,102.2435,102.3473,49591.0
2021-07-23 15:30:00,118.32,118.33,118.25,118.29,69879.0,102.3473,102.356,102.2868,102.3214,69879.0
2021-07-23 15:35:00,118.29,118.4,118.23,118.33,55410.0,102.3214,102.4165,102.2695,102.356,55410.0
2021-07-23 15:40:00,118.34,118.39,118.33,118.34,54323.0,102.3646,102.4079,102.356,102.3646,54323.0
2021-07-23 15:45:00,118.34,118.4,118.32,118.4,68844.0,102.3646,102.4165,102.3473,102.4165,68844.0
2021-07-23 15:50:00,118.39,118.45,118.24,118.25,109334.0,102.4079,102.4598,102.2781,102.2868,109334.0
2021-07-23 15:55:00,118.25,118.25,118.1,118.17,264613.0,102.2868,102.2868,102.157,102.2176,264613.0
2021-07-26 09:30:00,118.13,118.32,117.75,118.31,125272.0,102.183,102.3473,101.8543,102.3387,125272.0
2021-07-26 09:35:00,118.33,118.47,118.09,118.24,35471.0,102.356,102.4771,102.1484,102.2781,35471.0
2021-07-26 09:40:00,118.21,118.27,118.11,118.21,25990.0,102.2522,102.3041,102.1657,102.2522,25990.0
2021-07-26 09:45:00,118.16,118.2,117.95,117.96,33578.0,102.2089,102.2435,102.0273,102.0359,33578.0
2021-07-26 09:50:00,117.95,118.03,117.89,117.94,27132.0,102.0273,102.0965,101.9754,102.0186,27132.0
2021-07-26 09:55:00,117.9,118.02,117.78,117.78,26624.0,101.984,102.0878,101.8802,101.8802,26624.0
2021-07-26 10:00:00,117.82,117.83,117.58,117.6,31573.0,101.9148,101.9235,101.7072,101.7245,31573.0
2021-07-26 10:05:00,117.63,117.76,117.55,117.59,37039.0,101.7505,101.8629,101.6813,101.7159,37039.0
2021-07-26 10:10:00,117.59,117.7,117.59,117.68,28017.0,101.7159,101.811,101.7159,101.7937,28017.0
2021-07-26 10:15:00,117.67,117.76,117.63,117.68,21597.0,101.7851,101.8629,101.7505,101.7937,21597.0
2021-07-26 10:20:00,117.7,117.71,117.45,117.45,34669.0,101.811,101.8197,101.5948,101.5948,34669.0
2021-07-26 10:25:00,117.46,117.59,117.44,117.45,48945.0,101.6034,101.7159,101.5861,101.5948,48945.0
2021-07-26 10:30:00,117.46,117.5,117.26,117.29,44885.0,101.6034,101.638,101.4304,101.4564,44885.0
2021-07-26 10:35:00,117.3,117.64,117.3,117.64,19188.0,101.465,101.7591,101.465,101.7591,19188.0
2021-07-26 10:40:00,117.63,117.63,117.5,117.52,12472.0,101.7505,101.7505,101.638,101.6553,12472.0
2021-07-26 10:45:00,117.51,117.72,117.51,117.69,19557.0,101.6467,101.8283,101.6467,101.8024,19557.0
2021-07-26 10:50:00,117.68,117.7,117.57,117.65,17642.0,101.7937,101.811,101.6986,101.7678,17642.0
2021-07-26 10:55:00,117.7,117.7,117.58,117.6,32885.0,101.811,101.811,101.7072,101.7245,32885.0
2021-07-26 11:00:00,117.58,117.6,117.37,117.44,33335.0,101.7072,101.7245,101.5256,101.5861,33335.0
2021-07-26 11:05:00,117.44,117.5,117.39,117.45,25313.0,101.5861,101.638,101.5429,101.5948,25313.0
2021-07-26 11:10:00,117.47,117.56,117.41,117.5,21781.0,101.6121,101.6899,101.5602,101.638,21781.0
2021-07-26 11:15:00,117.49,117.56,117.46,117.46,24336.0,101.6294,101.6899,101.6034,101.6034,24336.0
2021-07-26 11:20:00,117.46,117.56,117.41,117.56,25068.0,101.6034,101.6899,101.5602,101.6899,25068.0
2021-07-26 11:25:00,117.58,117.76,117.58,117.72,29021.0,101.7072,101.8629,101.7072,101.8283,29021.0
2021-07-26 11:30:00,117.72,117.79,117.65,117.74,27768.0,101.8283,101.8889,101.7678,101.8456,27768.0
2021-07-26 11:35:00,117.75,117.82,117.73,117.8,30968.0,101.8543,101.9148,101.837,101.8975,30968.0
2021-07-26 11:40:00,117.81,117.83,117.73,117.74,19007.0,101.9062,101.9235,101.837,101.8456,19007.0
2021-07-26 11:45:00,117.75,117.77,117.63,117.68,39786.0,101.8543,101.8716,101.7505,101.7937,39786.0
2021-07-26 11:50:00,117.66,117.76,117.64,117.75,50970.0,101.7764,101.8629,101.7591,101.8543,50970.0
2021-07-26 11:55:00,117.76,117.87,117.75,117.87,20866.0,101.8629,101.9581,101.8543,101.9581,20866.0
2021-07-26 12:00:00,117.87,117.87,117.82,117.87,20155.0,101.9581,101.9581,101.9148,101.9581,20155.0
2021-07-26 12:05:00,117.87,117.91,117.78,117.78,17634.0,101.9581,101.9927,101.8802,101.8802,17634.0
2021-07-26 12:10:00,117.75,117.79,117.74,117.78,13358.0,101.8543,101.8889,101.8456,101.8802,13358.0
2021-07-26 12:15:00,117.79,117.9,117.78,117.88,23316.0,101.8889,101.984,101.8802,101.9667,23316.0
2021-07-26 12:20:00,117.89,117.92,117.82,117.85,50488.0,101.9754,102.0013,101.9148,101.9408,50488.0
2021-07-26 12:25:00,117.84,117.84,117.72,117.72,20320.0,101.9321,101.9321,101.8283,101.8283,20320.0
2021-07-26 12:30:00,117.72,117.76,117.65,117.69,26239.0,101.8283,101.8629,101.7678,101.8024,26239.0
2021-07-26 12:35:00,117.69,117.7,117.56,117.57,25561.0,101.8024,101.811,101.6899,101.6986,25561.0
2021-07-26 12:40:00,117.57,117.71,117.56,117.66,17140.0,101.6986,101.8197,101.6899,101.7764,17140.0
2021-07-26 12:45:00,117.65,117.72,117.62,117.67,15766.0,101.7678,101.8283,101.7418,101.7851,15766.0
2021-07-26 12:50:00,117.7,117.79,117.7,117.76,15610.0,101.811,101.8889,101.811,101.8629,15610.0
2021-07-26 12:55:00,117.76,117.76,117.71,117.74,15222.0,101.8629,101.8629,101.8197,101.8456,15222.0
2021-07-26 13:00:00,117.73,117.77,117.73,117.76,12775.0,101.837,101.8716,101.837,101.8629,12775.0
2021-07-26 13:05:00,117.76,117.8,117.74,117.78,54218.0,101.8629,101.8975,101.8456,101.8802,54218.0
2021-07-26 13:10:00,117.78,117.83,117.75,117.83,20506.0,101.8802,101.9235,101.8543,101.9235,20506.0
2021-07-26 13:15:00,117.84,117.93,117.83,117.93,16341.0,101.9321,102.01,101.9235,102.01,16341.0
2021-07-26 13:20:00,117.93,117.94,117.83,117.84,19417.0,102.01,102.0186,101.9235,101.9321,19417.0
2021-07-26 13:25:00,117.85,117.91,117.84,117.88,15371.0,101.9408,101.9927,101.9321,101.9667,15371.0
2021-07-26 13:30:00,117.89,117.91,117.84,117.87,12738.0,101.9754,101.9927,101.9321,101.9581,12738.0
2021-07-26 13:35:00,117.86,117.89,117.83,117.83,13803.0,101.9494,101.9754,101.9235,101.9235,13803.0
2021-07-26 13:40:00,117.85,117.88,117.85,117.86,11773.0,101.9408,101.9667,101.9408,101.9494,11773.0
2021-07-26 13:45:00,117.87,117.96,117.85,117.95,20944.0,101.9581,102.0359,101.9408,102.0273,20944.0
2021-07-26 13:50:00,117.94,117.99,117.94,117.97,12538.0,102.0186,102.0619,102.0186,102.0446,12538.0
2021-07-26 13:55:00,117.97,118.03,117.96,118.03,21290.0,102.0446,102.0965,102.0359,102.0965,21290.0
2021-07-26 14:00:00,118.02,118.02,117.89,117.9,23331.0,102.0878,102.0878,101.9754,101.984,23331.0
2021-07-26 14:05:00,117.89,117.93,117.85,117.87,31615.0,101.9754,102.01,101.9408,101.9581,31615.0
2021-07-26 14:10:00,117.87,117.89,117.76,117.76,17362.0,101.9581,101.9754,101.8629,101.8629,17362.0
2021-07-26 14:15:00,117.76,117.78,117.67,117.72,29990.0,101.8629,101.8802,101.7851,101.8283,29990.0
2021-07-26 14:20:00,117.72,117.74,117.67,117.7,20685.0,101.8283,101.8456,101.7851,101.811,20685.0
2021-07-26 14:25:00,117.71,117.76,117.7,117.72,15017.0,101.8197,101.8629,101.811,101.8283,15017.0
2021-07-26 14:30:00,117.71,117.81,117.71,117.79,12808.0,101.8197,101.9062,101.8197,101.8889,12808.0
2021-07-26 14:35:00,117.8,117.85,117.77,117.84,12797.0,101.8975,101.9408,101.8716,101.9321,12797.0
2021-07-26 14:40:00,117.83,117.86,117.78,117.8,16104.0,101.9235,101.9494,101.8802,101.8975,16104.0
2021-07-26 14:45:00,117.8,117.85,117.75,117.76,21355.0,101.8975,101.9408,101.8543,101.8629,21355.0
2021-07-26 14:50:00,117.75,117.78,117.71,117.73,22134.0,101.8543,101.8802,101.8197,101.837,22134.0
2021-07-26 14:55:00,117.73,117.76,117.67,117.7,15234.0,101.837,101.8629,101.7851,101.811,15234.0
2021-07-26 15:00:00,117.7,117.74,117.67,117.73,14678.0,101.811,101.8456,101.7851,101.837,14678.0
2021-07-26 15:05:00,117.73,117.76,117.72,117.76,20593.0,101.837,101.8629,101.8283,101.8629,20593.0
2021-07-26 15:10:00,117.76,117.79,117.72,117.75,21089.0,101.8629,101.8889,101.8283,101.8543,21089.0
2021-07-26 15:15:00,117.76,117.82,117.75,117.8,22627.0,101.8629,101.9148,101.8543,101.8975,22627.0
2021-07-26 15:20:00,117.79,117.81,117.72,117.76,31249.0,101.8889,101.9062,101.8283,101.8629,31249.0
2021-07-26 15:25:00,117.76,117.81,117.74,117.79,27247.0,101.8629,101.9062,101.8456,101.8889,27247.0
2021-07-26 15:30:00,117.79,117.82,117.78,117.79,28699.0,101.8889,101.9148,101.8802,101.8889,28699.0
2021-07-26 15:35:00,117.79,117.85,117.79,117.8,33440.0,101.8889,101.9408,101.8889,101.8975,33440.0
2021-07-26 15:40:00,117.8,117.81,117.76,117.81,25668.0,101.8975,101.9062,101.8629,101.9062,25668.0
2021-07-26 15:45:00,117.8,117.84,117.77,117.8,45354.0,101.8975,101.9321,101.8716,101.8975,45354.0
2021-07-26 15:50:00,117.81,117.86,117.78,117.81,86088.0,101.9062,101.9494,101.8802,101.9062,86088.0
2021-07-26 15:55:00,117.82,117.94,117.76,117.8,183011.0,101.9148,102.0186,101.8629,101.8975,183011.0
2021-07-27 09:30:00,117.79,117.85,117.36,117.47,130669.0,101.8889,101.9408,101.5169,101.6121,130669.0
2021-07-27 09:35:00,117.46,117.46,116.76,117.01,73061.0,101.6034,101.6034,100.9979,101.2142,73061.0
2021-07-27 09:40:00,116.98,117.15,116.92,116.96,48996.0,101.1882,101.3353,101.1363,101.1709,48996.0
2021-07-27 09:45:00,116.97,117.31,116.91,117.31,40438.0,101.1796,101.4737,101.1277,101.4737,40438.0
2021-07-27 09:50:00,117.31,117.68,117.31,117.61,16477.0,101.4737,101.7937,101.4737,101.7332,16477.0
2021-07-27 09:55:00,117.59,117.79,117.51,117.74,17050.0,101.7159,101.8889,101.6467,101.8456,17050.0
2021-07-27 10:00:00,117.73,117.8,117.56,117.59,18770.0,101.837,101.8975,101.6899,101.7159,18770.0
2021-07-27 10:05:00,117.59,117.67,117.56,117.57,19329.0,101.7159,101.7851,101.6899,101.6986,19329.0
2021-07-27 10:10:00,117.55,117.7,117.45,117.47,30877.0,101.6813,101.811,101.5948,101.6121,30877.0
2021-07-27 10:15:00,117.48,117.66,117.45,117.56,24127.0,101.6207,101.7764,101.5948,101.6899,24127.0
2021-07-27 10:20:00,117.59,117.64,117.48,117.54,15892.0,101.7159,101.7591,101.6207,101.6726,15892.0
2021-07-27 10:25:00,117.52,117.54,117.42,117.52,24471.0,101.6553,101.6726,101.5688,101.6553,24471.0
2021-07-27 10:30:00,117.51,117.55,117.44,117.5,15591.0,101.6467,101.6813,101.5861,101.638,15591.0
2021-07-27 10:35:00,117.5,117.78,117.5,117.78,22985.0,101.638,101.8802,101.638,101.8802,22985.0
2021-07-27 10:40:00,117.77,117.97,117.74,117.77,35176.0,101.8716,102.0446,101.8456,101.8716,35176.0
2021-07-27 10:45:00,117.77,117.82,117.7,117.77,31717.0,101.8716,101.9148,101.811,101.8716,31717.0
2021-07-27 10:50:00,117.78,117.82,117.61,117.71,36465.0,101.8802,101.9148,101.7332,101.8197,36465.0
2021-07-27 10:55:00,117.71,117.86,117.66,117.78,41616.0,101.8197,101.9494,101.7764,101.8802,41616.0
2021-07-27 11:00:00,117.77,117.94,117.74,117.91,28993.0,101.8716,102.0186,101.8456,101.9927,28993.0
2021-07-27 11:05:00,117.88,117.88,117.76,117.83,24472.0,101.9667,101.9667,101.8629,101.9235,24472.0
2021-07-27 11:10:00,117.82,117.91,117.76,117.81,36619.0,101.9148,101.9927,101.8629,101.9062,36619.0
2021-07-27 11:15:00,117.84,117.97,117.78,117.86,37836.0,101.9321,102.0446,101.8802,101.9494,37836.0
2021-07-27 11:20:00,117.87,117.91,117.79,117.83,35359.0,101.9581,101.9927,101.8889,101.9235,35359.0
2021-07-27 11:25:00,117.83,117.88,117.73,117.87,37757.0,101.9235,101.9667,101.837,101.9581,37757.0
2021-07-27 11:30:00,117.85,117.85,117.68,117.8,28574.0,101.9408,101.9408,101.7937,101.8975,28574.0
2021-07-27 11:35:00,117.8,118.09,117.78,118.08,50428.0,101.8975,102.1484,101.8802,102.1397,50428.0
2021-07-27 11:40:00,118.07,118.16,118.0,118.14,38345.0,102.1311,102.2089,102.0705,102.1916,38345.0
2021-07-27 11:45:00,118.12,118.15,118.04,118.15,25329.0,102.1743,102.2003,102.1051,102.2003,25329.0
2021-07-27 11:50:00,118.15,118.15,118.05,118.05,25688.0,102.2003,102.2003,102.1138,102.1138,25688.0
2021-07-27 11:55:00,118.04,118.05,117.98,118.0,23545.0,102.1051,102.1138,102.0532,102.0705,23545.0
2021-07-27 12:00:00,117.98,118.09,117.95,118.07,17341.0,102.0532,102.1484,102.0273,102.1311,17341.0
2021-07-27 12:05:00,118.11,118.17,118.03,118.16,26519.0,102.1657,102.2176,102.0965,102.2089,26519.0
2021-07-27 12:10:00,118.16,118.16,118.03,118.1,11992.0,102.2089,102.2089,102.0965,102.157,11992.0
2021-07-27 12:15:00,118.09,118.2,118.06,118.16,22688.0,102.1484,102.2435,102.1224,102.2089,22688.0
2021-07-27 12:20:00,118.17,118.24,118.15,118.18,18124.0,102.2176,102.2781,102.2003,102.2262,18124.0
2021-07-27 12:25:00,118.17,118.25,118.13,118.25,12871.0,102.2176,102.2868,102.183,102.2868,12871.0
2021-07-27 12:30:00,118.24,118.29,118.22,118.24,28408.0,102.2781,102.3214,102.2608,102.2781,28408.0
2021-07-27 12:35:00,118.27,118.3,118.11,118.11,20839.0,102.3041,102.33,102.1657,102.1657,20839.0
2021-07-27 12:40:00,118.1,118.12,118.04,118.06,25228.0,102.157,102.1743,102.1051,102.1224,25228.0
2021-07-27 12:45:00,118.05,118.06,117.94,117.94,10423.0,102.1138,102.1224,102.0186,102.0186,10423.0
2021-07-27 12:50:00,117.95,118.01,117.9,117.97,18202.0,102.0273,102.0792,101.984,102.0446,18202.0
2021-07-27 12:55:00,117.96,118.0,117.9,117.9,10908.0,102.0359,102.0705,101.984,101.984,10908.0
2021-07-27 13:00:00,117.91,117.93,117.75,117.75,53326.0,101.9927,102.01,101.8543,101.8543,53326.0
2021-07-27 13:05:00,117.77,117.89,117.7,117.73,26042.0,101.8716,101.9754,101.811,101.837,26042.0
2021-07-27 13:10:00,117.71,117.79,117.65,117.69,28697.0,101.8197,101.8889,101.7678,101.8024,28697.0
2021-07-27 13:15:00,117.69,117.76,117.6,117.76,18957.0,101.8024,101.8629,101.7245,101.8629,18957.0
2021-07-27 13:20:00,117.77,117.79,117.61,117.69,21599.0,101.8716,101.8889,101.7332,101.8024,21599.0
2021-07-27 13:25:00,117.7,117.74,117.66,117.73,10805.0,101.811,101.8456,101.7764,101.837,10805.0
2021-07-27 13:30:00,117.7,117.75,117.6,117.69,26789.0,101.811,101.8543,101.7245,101.8024,26789.0
2021-07-27 13:35:00,117.68,117.8,117.68,117.77,13026.0,101.7937,101.8975,101.7937,101.8716,13026.0
2021-07-27 13:40:00,117.77,117.83,117.65,117.69,29049.0,101.8716,101.9235,101.7678,101.8024,29049.0
2021-07-27 13:45:00,117.68,117.72,117.6,117.69,15532.0,101.7937,101.8283,101.7245,101.8024,15532.0
2021-07-27 13:50:00,117.68,117.71,117.57,117.6,42140.0,101.7937,101.8197,101.6986,101.7245,42140.0
2021-07-27 13:55:00,117.62,117.64,117.54,117.54,22087.0,101.7418,101.7591,101.6726,101.6726,22087.0
2021-07-27 14:00:00,117.55,117.66,117.54,117.64,17644.0,101.6813,101.7764,101.6726,101.7591,17644.0
2021-07-27 14:05:00,117.64,117.68,117.59,117.67,16223.0,101.7591,101.7937,101.7159,101.7851,16223.0
2021-07-27 14:10:00,117.68,117.81,117.68,117.77,26957.0,101.7937,101.9062,101.7937,101.8716,26957.0
2021-07-27 14:15:00,117.79,117.84,117.76,117.8,34551.0,101.8889,101.9321,101.8629,101.8975,34551.0
2021-07-27 14:20:00,117.79,117.85,117.77,117.85,18257.0,101.8889,101.9408,101.8716,101.9408,18257.0
2021-07-27 14:25:00,117.85,117.87,117.74,117.77,17909.0,101.9408,101.9581,101.8456,101.8716,17909.0
2021-07-27 14:30:00,117.75,117.76,117.65,117.67,13121.0,101.8543,101.8629,101.7678,101.7851,13121.0
2021-07-27 14:35:00,117.67,117.68,117.62,117.62,12342.0,101.7851,101.7937,101.7418,101.7418,12342.0
2021-07-27 14:40:00,117.62,117.66,117.58,117.6,21743.0,101.7418,101.7764,101.7072,101.7245,21743.0
2021-07-27 14:45:00,117.61,117.79,117.61,117.74,25967.0,101.7332,101.8889,101.7332,101.8456,25967.0
2021-07-27 14:50:00,117.73,117.77,117.71,117.72,18700.0,101.837,101.8716,101.8197,101.8283,18700.0
2021-07-27 14:55:00,117.72,117.8,117.71,117.79,13777.0,101.8283,101.8975,101.8197,101.8889,13777.0
2021-07-27 15:00:00,117.8,117.84,117.77,117.78,26418.0,101.8975,101.9321,101.8716,101.8802,26418.0
2021-07-27 15:05:00,117.78,117.79,117.69,117.71,19964.0,101.8802,101.8889,101.8024,101.8197,19964.0
2021-07-27 15:10:00,117.72,117.79,117.7,117.79,29553.0,101.8283,101.8889,101.811,101.8889,29553.0
2021-07-27 15:15:00,117.79,117.86,117.76,117.86,22418.0,101.8889,101.9494,101.8629,101.9494,22418.0
2021-07-27 15:20:00,117.86,117.88,117.76,117.88,31429.0,101.9494,101.9667,101.8629,101.9667,31429.0
2021-07-27 15:25:00,117.88,117.89,117.8,117.85,22180.0,101.9667,101.9754,101.8975,101.9408,22180.0
2021-07-27 15:30:00,117.85,117.9,117.81,117.84,32132.0,101.9408,101.984,101.9062,101.9321,32132.0
2021-07-27 15:35:00,117.85,117.92,117.82,117.88,34490.0,101.9408,102.0013,101.9148,101.9667,34490.0
2021-07-27 15:40:00,117.88,117.97,117.86,117.96,33972.0,101.9667,102.0446,101.9494,102.0359,33972.0
2021-07-27 15:45:00,117.97,118.01,117.89,117.97,63930.0,102.0446,102.0792,101.9754,102.0446,63930.0
2021-07-27 15:50:00,117.99,118.06,117.93,118.01,101531.0,102.0619,102.1224,102.01,102.0792,101531.0
2021-07-27 15:55:00,118.01,118.03,117.9,117.95,168762.0,102.0792,102.0965,101.984,102.0273,168762.0
2021-07-28 09:30:00,117.63,117.8,117.3,117.78,92518.0,101.7505,101.8975,101.465,101.8802,92518.0
2021-07-28 09:35:00,117.83,118.22,117.82,118.2,30842.0,101.9235,102.2608,101.9148,102.2435,30842.0
2021-07-28 09:40:00,118.19,118.66,118.17,118.56,35998.0,102.2349,102.6414,102.2176,102.5549,35998.0
2021-07-28 09:45:00,118.53,118.61,118.42,118.49,31961.0,102.529,102.5982,102.4338,102.4944,31961.0
2021-07-28 09:50:00,118.49,118.62,118.33,118.61,42297.0,102.4944,102.6068,102.356,102.5982,42297.0
2021-07-28 09:55:00,118.61,118.61,118.4,118.43,28281.0,102.5982,102.5982,102.4165,102.4425,28281.0
2021-07-28 10:00:00,118.41,118.73,118.37,118.7,25665.0,102.4252,102.702,102.3906,102.676,25665.0
2021-07-28 10:05:00,118.67,118.67,118.23,118.27,31789.0,102.6501,102.6501,102.2695,102.3041,31789.0
2021-07-28 10:10:00,118.26,118.32,118.06,118.27,21931.0,102.2954,102.3473,102.1224,102.3041,21931.0
2021-07-28 10:15:00,118.28,118.46,118.2,118.37,29772.0,102.3127,102.4684,102.2435,102.3906,29772.0
2021-07-28 10:20:00,118.37,118.41,118.17,118.2,27969.0,102.3906,102.4252,102.2176,102.2435,27969.0
2021-07-28 10:25:00,118.19,118.41,118.19,118.39,23179.0,102.2349,102.4252,102.2349,102.4079,23179.0
2021-07-28 10:30:00,118.34,118.61,118.34,118.55,21945.0,102.3646,102.5982,102.3646,102.5463,21945.0
2021-07-28 10:35:00,118.59,118.69,118.46,118.48,25360.0,102.5809,102.6674,102.4684,102.4857,25360.0
2021-07-28 10:40:00,118.47,118.52,118.27,118.3,23448.0,102.4771,102.5203,102.3041,102.33,23448.0
2021-07-28 10:45:00,118.3,118.34,118.15,118.18,15065.0,102.33,102.3646,102.2003,102.2262,15065.0
2021-07-28 10:50:00,118.14,118.24,118.13,118.2,19107.0,102.1916,102.2781,102.183,102.2435,19107.0
2021-07-28 10:55:00,118.22,118.28,118.17,118.25,16239.0,102.2608,102.3127,102.2176,102.2868,16239.0
2021-07-28 11:00:00,118.25,118.31,118.16,118.27,21005.0,102.2868,102.3387,102.2089,102.3041,21005.0
2021-07-28 11:05:00,118.27,118.27,118.08,118.13,16755.0,102.3041,102.3041,102.1397,102.183,16755.0
2021-07-28 11:10:00,118.11,118.17,118.08,118.12,12920.0,102.1657,102.2176,102.1397,102.1743,12920.0
2021-07-28 11:15:00,118.09,118.26,118.08,118.2,11125.0,102.1484,102.2954,102.1397,102.2435,11125.0
2021-07-28 11:20:00,118.21,118.28,118.2,118.24,12604.0,102.2522,102.3127,102.2435,102.2781,12604.0
2021-07-28 11:25:00,118.23,118.31,118.13,118.16,73832.0,102.2695,102.3387,102.183,102.2089,73832.0
2021-07-28 11:30:00,118.13,118.3,118.11,118.19,18473.0,102.183,102.33,102.1657,102.2349,18473.0
2021-07-28 11:35:00,118.17,118.31,118.17,118.29,31092.0,102.2176,102.3387,102.2176,102.3214,31092.0
2021-07-28 11:40:00,118.3,118.35,118.22,118.33,18132.0,102.33,102.3733,102.2608,102.356,18132.0
2021-07-28 11:45:00,118.33,118.51,118.28,118.44,1472585.0,102.356,102.5117,102.3127,102.4511,1472585.0
2021-07-28 11:50:00,118.45,118.63,118.39,118.59,17750.0,102.4598,102.6155,102.4079,102.5809,17750.0
2021-07-28 11:55:00,118.59,118.67,118.31,118.32,124213.0,102.5809,102.6501,102.3387,102.3473,124213.0
2021-07-28 12:00:00,118.31,118.32,118.16,118.17,73729.0,102.3387,102.3473,102.2089,102.2176,73729.0
2021-07-28 12:05:00,118.13,118.23,118.01,118.02,46604.0,102.183,102.2695,102.0792,102.0878,46604.0
2021-07-28 12:10:00,118.02,118.31,117.97,118.28,48947.0,102.0878,102.3387,102.0446,102.3127,48947.0
2021-07-28 12:15:00,118.27,118.31,118.2,118.28,23925.0,102.3041,102.3387,102.2435,102.3127,23925.0
2021-07-28 12:20:00,118.26,118.31,118.19,118.22,22331.0,102.2954,102.3387,102.2349,102.2608,22331.0
2021-07-28 12:25:00,118.19,118.33,118.13,118.28,20009.0,102.2349,102.356,102.183,102.3127,20009.0
2021-07-28 12:30:00,118.27,118.38,118.26,118.34,29464.0,102.3041,102.3992,102.2954,102.3646,29464.0
2021-07-28 12:35:00,118.33,118.38,118.3,118.34,37626.0,102.356,102.3992,102.33,102.3646,37626.0
2021-07-28 12:40:00,118.34,118.43,118.3,118.37,31997.0,102.3646,102.4425,102.33,102.3906,31997.0
2021-07-28 12:45:00,118.38,118.46,118.37,118.44,18496.0,102.3992,102.4684,102.3906,102.4511,18496.0
2021-07-28 12:50:00,118.44,118.61,118.44,118.56,23661.0,102.4511,102.5982,102.4511,102.5549,23661.0
2021-07-28 12:55:00,118.55,118.63,118.48,118.57,29931.0,102.5463,102.6155,102.4857,102.5636,29931.0
2021-07-28 13:00:00,118.56,118.57,118.47,118.47,19448.0,102.5549,102.5636,102.4771,102.4771,19448.0
2021-07-28 13:05:00,118.49,118.55,118.42,118.54,16154.0,102.4944,102.5463,102.4338,102.5376,16154.0
2021-07-28 13:10:00,118.54,118.56,118.37,118.38,8711.0,102.5376,102.5549,102.3906,102.3992,8711.0
2021-07-28 13:15:00,118.41,118.43,118.34,118.37,12496.0,102.4252,102.4425,102.3646,102.3906,12496.0
2021-07-28 13:20:00,118.36,118.39,118.32,118.37,11978.0,102.3819,102.4079,102.3473,102.3906,11978.0
2021-07-28 13:25:00,118.37,118.38,118.32,118.38,19918.0,102.3906,102.3992,102.3473,102.3992,19918.0
2021-07-28 13:30:00,118.38,118.44,118.34,118.39,13724.0,102.3992,102.4511,102.3646,102.4079,13724.0
2021-07-28 13:35:00,118.4,118.45,118.1,118.15,97133.0,102.4165,102.4598,102.157,102.2003,97133.0
2021-07-28 13:40:00,118.13,118.52,118.12,118.51,22294.0,102.183,102.5203,102.1743,102.5117,22294.0
2021-07-28 13:45:00,118.53,118.54,118.46,118.53,15976.0,102.529,102.5376,102.4684,102.529,15976.0
2021-07-28 13:50:00,118.53,118.59,118.51,118.54,21577.0,102.529,102.5809,102.5117,102.5376,21577.0
2021-07-28 13:55:00,118.53,118.57,118.51,118.56,13539.0,102.529,102.5636,102.5117,102.5549,13539.0
2021-07-28 14:00:00,118.56,118.57,118.34,118.52,27779.0,102.5549,102.5636,102.3646,102.5203,27779.0
2021-07-28 14:05:00,118.5,118.64,118.49,118.53,22296.0,102.503,102.6241,102.4944,102.529,22296.0
2021-07-28 14:10:00,118.53,118.67,118.52,118.61,23906.0,102.529,102.6501,102.5203,102.5982,23906.0
2021-07-28 14:15:00,118.61,118.69,118.58,118.64,13135.0,102.5982,102.6674,102.5722,102.6241,13135.0
2021-07-28 14:20:00,118.62,118.64,118.55,118.57,20365.0,102.6068,102.6241,102.5463,102.5636,20365.0
2021-07-28 14:25:00,118.56,118.59,118.49,118.52,26358.0,102.5549,102.5809,102.4944,102.5203,26358.0
2021-07-28 14:30:00,118.51,118.58,118.45,118.58,23239.0,102.5117,102.5722,102.4598,102.5722,23239.0
2021-07-28 14:35:00,118.57,118.68,118.45,118.68,23130.0,102.5636,102.6587,102.4598,102.6587,23130.0
2021-07-28 14:40:00,118.68,118.75,118.65,118.73,22235.0,102.6587,102.7193,102.6328,102.702,22235.0
2021-07-28 14:45:00,118.73,118.9,118.73,118.89,24307.0,102.702,102.849,102.702,102.8404,24307.0
2021-07-28 14:50:00,118.88,118.91,118.77,118.77,23688.0,102.8317,102.8577,102.7366,102.7366,23688.0
2021-07-28 14:55:00,118.77,118.9,118.77,118.89,21639.0,102.7366,102.849,102.7366,102.8404,21639.0
2021-07-28 15:00:00,118.88,118.9,118.77,118.81,29380.0,102.8317,102.849,102.7366,102.7712,29380.0
2021-07-28 15:05:00,118.78,118.83,118.71,118.82,29165.0,102.7452,102.7885,102.6847,102.7798,29165.0
2021-07-28 15:10:00,118.82,118.9,118.8,118.88,19209.0,102.7798,102.849,102.7625,102.8317,19209.0
2021-07-28 15:15:00,118.88,118.93,118.83,118.85,22694.0,102.8317,102.875,102.7885,102.8058,22694.0
2021-07-28 15:20:00,118.87,118.87,118.72,118.76,47579.0,102.8231,102.8231,102.6933,102.7279,47579.0
2021-07-28 15:25:00,118.76,118.76,118.66,118.68,70888.0,102.7279,102.7279,102.6414,102.6587,70888.0
2021-07-28 15:30:00,118.68,118.86,118.68,118.85,63372.0,102.6587,102.8144,102.6587,102.8058,63372.0
2021-07-28 15:35:00,118.84,118.86,118.75,118.82,53699.0,102.7971,102.8144,102.7193,102.7798,53699.0
2021-07-28 15:40:00,118.81,118.9,118.79,118.9,39065.0,102.7712,102.849,102.7539,102.849,39065.0
2021-07-28 15:45:00,118.91,118.91,118.84,118.87,44252.0,102.8577,102.8577,102.7971,102.8231,44252.0
2021-07-28 15:50:00,118.86,118.93,118.8,118.83,77158.0,102.8144,102.875,102.7625,102.7885,77158.0
2021-07-28 15:55:00,118.82,118.82,118.53,118.53,217449.0,102.7798,102.7798,102.529,102.529,217449.0
2021-07-29 09:30:00,119.03,119.13,118.42,118.59,146112.0,102.9615,103.048,102.4338,102.5809,146112.0
2021-07-29 09:35:00,118.64,119.07,118.56,118.72,74521.0,102.6241,102.9961,102.5549,102.6933,74521.0
2021-07-29 09:40:00,118.72,118.81,118.41,118.48,58922.0,102.6933,102.7712,102.4252,102.4857,58922.0
2021-07-29 09:45:00,118.5,118.62,118.29,118.6,100104.0,102.503,102.6068,102.3214,102.5895,100104.0
2021-07-29 09:50:00,118.6,118.67,118.31,118.46,48947.0,102.5895,102.6501,102.3387,102.4684,48947.0
2021-07-29 09:55:00,118.46,118.98,118.44,118.92,50822.0,102.4684,102.9182,102.4511,102.8663,50822.0
2021-07-29 10:00:00,118.89,118.93,118.62,118.66,66221.0,102.8404,102.875,102.6068,102.6414,66221.0
2021-07-29 10:05:00,118.67,118.78,118.51,118.53,62812.0,102.6501,102.7452,102.5117,102.529,62812.0
2021-07-29 10:10:00,118.53,118.66,118.32,118.32,58749.0,102.529,102.6414,102.3473,102.3473,58749.0
2021-07-29 10:15:00,118.32,118.38,118.26,118.27,48355.0,102.3473,102.3992,102.2954,102.3041,48355.0
2021-07-29 10:20:00,118.27,118.5,118.26,118.46,37243.0,102.3041,102.503,102.2954,102.4684,37243.0
2021-07-29 10:25:00,118.45,118.52,118.37,118.45,35406.0,102.4598,102.5203,102.3906,102.4598,35406.0
2021-07-29 10:30:00,118.45,118.47,118.26,118.39,27859.0,102.4598,102.4771,102.2954,102.4079,27859.0
2021-07-29 10:35:00,118.39,118.59,118.35,118.56,41002.0,102.4079,102.5809,102.3733,102.5549,41002.0
2021-07-29 10:40:00,118.57,118.63,118.45,118.5,46731.0,102.5636,102.6155,102.4598,102.503,46731.0
2021-07-29 10:45:00,118.5,118.73,118.5,118.61,57021.0,102.503,102.702,102.503,102.5982,57021.0
2021-07-29 10:50:00,118.62,118.65,118.52,118.53,27128.0,102.6068,102.6328,102.5203,102.529,27128.0
2021-07-29 10:55:00,118.54,118.55,118.33,118.35,29329.0,102.5376,102.5463,102.356,102.3733,29329.0
2021-07-29 11:00:00,118.36,118.55,118.35,118.5,26581.0,102.3819,102.5463,102.3733,102.503,26581.0
2021-07-29 11:05:00,118.51,118.54,118.39,118.45,27972.0,102.5117,102.5376,102.4079,102.4598,27972.0
2021-07-29 11:10:00,118.46,118.53,118.33,118.33,27348.0,102.4684,102.529,102.356,102.356,27348.0
2021-07-29 11:15:00,118.32,118.33,118.23,118.23,35370.0,102.3473,102.356,102.2695,102.2695,35370.0
2021-07-29 11:20:00,118.22,118.24,118.14,118.22,28889.0,102.2608,102.2781,102.1916,102.2608,28889.0
2021-07-29 11:25:00,118.22,118.45,118.2,118.44,31602.0,102.2608,102.4598,102.2435,102.4511,31602.0
2021-07-29 11:30:00,118.43,118.47,118.33,118.47,55434.0,102.4425,102.4771,102.356,102.4771,55434.0
2021-07-29 11:35:00,118.47,118.48,118.35,118.42,82162.0,102.4771,102.4857,102.3733,102.4338,82162.0
2021-07-29 11:40:00,118.42,118.52,118.34,118.45,29377.0,102.4338,102.5203,102.3646,102.4598,29377.0
2021-07-29 11:45:00,118.44,118.5,118.38,118.41,48618.0,102.4511,102.503,102.3992,102.4252,48618.0
2021-07-29 11:50:00,118.41,118.46,118.35,118.38,28185.0,102.4252,102.4684,102.3733,102.3992,28185.0
2021-07-29 11:55:00,118.37,118.52,118.36,118.43,12151.0,102.3906,102.5203,102.3819,102.4425,12151.0
2021-07-29 12:00:00,118.44,118.55,118.39,118.53,41677.0,102.4511,102.5463,102.4079,102.529,41677.0
2021-07-29 12:05:00,118.54,118.67,118.52,118.63,15784.0,102.5376,102.6501,102.5203,102.6155,15784.0
2021-07-29 12:10:00,118.62,118.77,118.62,118.75,20475.0,102.6068,102.7366,102.6068,102.7193,20475.0
2021-07-29 12:15:00,118.74,118.76,118.63,118.66,13378.0,102.7106,102.7279,102.6155,102.6414,13378.0
2021-07-29 12:20:00,118.66,118.66,118.45,118.55,25558.0,102.6414,102.6414,102.4598,102.5463,25558.0
2021-07-29 12:25:00,118.55,118.73,118.54,118.7,21378.0,102.5463,102.702,102.5376,102.676,21378.0
2021-07-29 12:30:00,118.7,118.76,118.59,118.69,16163.0,102.676,102.7279,102.5809,102.6674,16163.0
2021-07-29 12:35:00,118.7,118.82,118.68,118.72,23764.0,102.676,102.7798,102.6587,102.6933,23764.0
2021-07-29 12:40:00,118.71,118.84,118.7,118.84,34077.0,102.6847,102.7971,102.676,102.7971,34077.0
2021-07-29 12:45:00,118.85,118.89,118.79,118.83,18119.0,102.8058,102.8404,102.7539,102.7885,18119.0
2021-07-29 12:50:00,118.84,118.88,118.8,118.85,19023.0,102.7971,102.8317,102.7625,102.8058,19023.0
2021-07-29 12:55:00,118.83,118.83,118.75,118.77,13927.0,102.7885,102.7885,102.7193,102.7366,13927.0
2021-07-29 13:00:00,118.77,118.81,118.74,118.74,19958.0,102.7366,102.7712,102.7106,102.7106,19958.0
2021-07-29 13:05:00,118.74,118.78,118.72,118.75,15144.0,102.7106,102.7452,102.6933,102.7193,15144.0
2021-07-29 13:10:00,118.75,118.75,118.61,118.62,20449.0,102.7193,102.7193,102.5982,102.6068,20449.0
2021-07-29 13:15:00,118.64,118.66,118.59,118.62,13546.0,102.6241,102.6414,102.5809,102.6068,13546.0
2021-07-29 13:20:00,118.64,118.77,118.61,118.75,13590.0,102.6241,102.7366,102.5982,102.7193,13590.0
2021-07-29 13:25:00,118.74,118.82,118.72,118.79,16633.0,102.7106,102.7798,102.6933,102.7539,16633.0
2021-07-29 13:30:00,118.79,118.85,118.76,118.84,23717.0,102.7539,102.8058,102.7279,102.7971,23717.0
2021-07-29 13:35:00,118.84,118.91,118.82,118.84,24553.0,102.7971,102.8577,102.7798,102.7971,24553.0
2021-07-29 13:40:00,118.84,118.84,118.72,118.73,16805.0,102.7971,102.7971,102.6933,102.702,16805.0
2021-07-29 13:45:00,118.73,118.79,118.7,118.76,25095.0,102.702,102.7539,102.676,102.7279,25095.0
2021-07-29 13:50:00,118.76,118.79,118.71,118.78,16285.0,102.7279,102.7539,102.6847,102.7452,16285.0
2021-07-29 13:55:00,118.76,118.85,118.67,118.81,39883.0,102.7279,102.8058,102.6501,102.7712,39883.0
2021-07-29 14:00:00,118.82,118.9,118.8,118.88,23237.0,102.7798,102.849,102.7625,102.8317,23237.0
2021-07-29 14:05:00,118.88,118.96,118.86,118.95,47323.0,102.8317,102.9009,102.8144,102.8923,47323.0
2021-07-29 14:10:00,118.96,119.0,118.93,119.0,44114.0,102.9009,102.9355,102.875,102.9355,44114.0
2021-07-29 14:15:00,119.0,119.02,118.96,119.0,47132.0,102.9355,102.9528,102.9009,102.9355,47132.0
2021-07-29 14:20:00,118.99,118.99,118.78,118.84,23887.0,102.9269,102.9269,102.7452,102.7971,23887.0
2021-07-29 14:25:00,118.83,118.83,118.68,118.79,27718.0,102.7885,102.7885,102.6587,102.7539,27718.0
2021-07-29 14:30:00,118.79,118.9,118.78,118.85,29747.0,102.7539,102.849,102.7452,102.8058,29747.0
2021-07-29 14:35:00,118.86,118.89,118.82,118.84,28518.0,102.8144,102.8404,102.7798,102.7971,28518.0
2021-07-29 14:40:00,118.84,118.88,118.81,118.84,20818.0,102.7971,102.8317,102.7712,102.7971,20818.0
2021-07-29 14:45:00,118.84,118.88,118.8,118.86,22539.0,102.7971,102.8317,102.7625,102.8144,22539.0
2021-07-29 14:50:00,118.87,118.91,118.83,118.87,39996.0,102.8231,102.8577,102.7885,102.8231,39996.0
2021-07-29 14:55:00,118.86,118.93,118.84,118.89,28866.0,102.8144,102.875,102.7971,102.8404,28866.0
2021-07-29 15:00:00,118.88,118.98,118.87,118.96,47330.0,102.8317,102.9182,102.8231,102.9009,47330.0
2021-07-29 15:05:00,118.96,119.01,118.94,118.98,25449.0,102.9009,102.9442,102.8836,102.9182,25449.0
2021-07-29 15:10:00,118.96,119.05,118.94,119.0,40930.0,102.9009,102.9788,102.8836,102.9355,40930.0
2021-07-29 15:15:00,119.0,119.02,118.88,118.9,116178.0,102.9355,102.9528,102.8317,102.849,116178.0
2021-07-29 15:20:00,118.9,118.99,118.9,118.94,42749.0,102.849,102.9269,102.849,102.8836,42749.0
2021-07-29 15:25:00,118.91,118.97,118.88,118.94,26761.0,102.8577,102.9096,102.8317,102.8836,26761.0
2021-07-29 15:30:00,118.94,118.96,118.89,118.94,36175.0,102.8836,102.9009,102.8404,102.8836,36175.0
2021-07-29 15:35:00,118.95,118.97,118.92,118.95,36994.0,102.8923,102.9096,102.8663,102.8923,36994.0
2021-07-29 15:40:00,118.95,118.98,118.91,118.94,45730.0,102.8923,102.9182,102.8577,102.8836,45730.0
2021-07-29 15:45:00,118.93,118.95,118.82,118.89,80967.0,102.875,102.8923,102.7798,102.8404,80967.0
2021-07-29 15:50:00,118.88,118.93,118.79,118.9,87258.0,102.8317,102.875,102.7539,102.849,87258.0
2021-07-29 15:55:00,118.9,119.1,118.83,118.83,259268.0,102.849,103.022,102.7885,102.7885,259268.0
2021-07-30 09:30:00,119.0,119.15,117.82,118.5,247900.0,102.9355,103.0653,101.9148,102.503,247900.0
2021-07-30 09:35:00,118.52,118.65,117.66,118.19,205488.0,102.5203,102.6328,101.7764,102.2349,205488.0
2021-07-30 09:40:00,118.27,118.87,118.08,118.17,122595.0,102.3041,102.8231,102.1397,102.2176,122595.0
2021-07-30 09:45:00,118.14,118.18,117.63,117.79,82128.0,102.1916,102.2262,101.7505,101.8889,82128.0
2021-07-30 09:50:00,117.78,117.82,117.44,117.67,59985.0,101.8802,101.9148,101.5861,101.7851,59985.0
2021-07-30 09:55:00,117.68,117.73,117.25,117.34,60550.0,101.7937,101.837,101.4218,101.4996,60550.0
2021-07-30 10:00:00,117.41,117.43,116.43,116.43,113399.0,101.5602,101.5775,100.7125,100.7125,113399.0
2021-07-30 10:05:00,116.46,116.99,116.12,116.85,100174.0,100.7384,101.1969,100.4443,101.0758,100174.0
2021-07-30 10:10:00,116.83,116.95,116.61,116.86,45698.0,101.0585,101.1623,100.8682,101.0844,45698.0
2021-07-30 10:15:00,116.81,117.22,116.77,116.8,71291.0,101.0412,101.3958,101.0066,101.0325,71291.0
2021-07-30 10:20:00,116.78,116.96,116.7,116.78,54873.0,101.0152,101.1709,100.946,101.0152,54873.0
2021-07-30 10:25:00,116.79,116.79,116.45,116.45,62011.0,101.0239,101.0239,100.7298,100.7298,62011.0
2021-07-30 10:30:00,116.42,116.49,116.22,116.22,98917.0,100.7038,100.7644,100.5308,100.5308,98917.0
2021-07-30 10:35:00,116.24,116.6,116.24,116.59,79582.0,100.5481,100.8595,100.5481,100.8509,79582.0
2021-07-30 10:40:00,116.59,116.72,116.46,116.61,57166.0,100.8509,100.9633,100.7384,100.8682,57166.0
2021-07-30 10:45:00,116.6,116.85,116.55,116.75,52838.0,100.8595,101.0758,100.8163,100.9893,52838.0
2021-07-30 10:50:00,116.76,117.02,116.74,116.92,56452.0,100.9979,101.2228,100.9806,101.1363,56452.0
2021-07-30 10:55:00,116.9,116.9,116.62,116.68,45685.0,101.119,101.119,100.8768,100.9287,45685.0
2021-07-30 11:00:00,116.7,116.72,116.53,116.55,40190.0,100.946,100.9633,100.799,100.8163,40190.0
2021-07-30 11:05:00,116.55,117.05,116.5,117.01,82919.0,100.8163,101.2488,100.773,101.2142,82919.0
2021-07-30 11:10:00,117.01,117.21,116.96,117.19,73067.0,101.2142,101.3872,101.1709,101.3699,73067.0
2021-07-30 11:15:00,117.19,117.29,117.0,117.0,50158.0,101.3699,101.4564,101.2055,101.2055,50158.0
2021-07-30 11:20:00,117.02,117.17,116.95,117.05,57423.0,101.2228,101.3526,101.1623,101.2488,57423.0
2021-07-30 11:25:00,117.03,117.08,116.96,117.02,58989.0,101.2315,101.2747,101.1709,101.2228,58989.0
2021-07-30 11:30:00,117.03,117.05,116.85,116.85,58382.0,101.2315,101.2488,101.0758,101.0758,58382.0
2021-07-30 11:35:00,116.89,117.17,116.86,117.17,64025.0,101.1104,101.3526,101.0844,101.3526,64025.0
2021-07-30 11:40:00,117.17,117.25,116.97,116.98,40227.0,101.3526,101.4218,101.1796,101.1882,40227.0
2021-07-30 11:45:00,117.02,117.16,116.84,116.87,33330.0,101.2228,101.3439,101.0671,101.0931,33330.0
2021-07-30 11:50:00,116.89,116.93,116.76,116.87,41427.0,101.1104,101.145,100.9979,101.0931,41427.0
2021-07-30 11:55:00,116.86,116.87,116.6,116.6,40327.0,101.0844,101.0931,100.8595,100.8595,40327.0
2021-07-30 12:00:00,116.62,117.23,116.58,117.11,140572.0,100.8768,101.4045,100.8422,101.3007,140572.0
2021-07-30 12:05:00,117.09,117.1,116.78,116.86,73326.0,101.2834,101.292,101.0152,101.0844,73326.0
2021-07-30 12:10:00,116.86,116.94,116.8,116.9,41133.0,101.0844,101.1536,101.0325,101.119,41133.0
2021-07-30 12:15:00,116.9,117.35,116.88,117.33,169547.0,101.119,101.5083,101.1017,101.491,169547.0
2021-07-30 12:20:00,117.37,117.38,117.03,117.23,43882.0,101.5256,101.5342,101.2315,101.4045,43882.0
2021-07-30 12:25:00,117.23,117.23,117.08,117.18,38099.0,101.4045,101.4045,101.2747,101.3612,38099.0
2021-07-30 12:30:00,117.18,117.24,117.09,117.2,37447.0,101.3612,101.4131,101.2834,101.3785,37447.0
2021-07-30 12:35:00,117.22,117.39,117.21,117.37,133567.0,101.3958,101.5429,101.3872,101.5256,133567.0
2021-07-30 12:40:00,117.38,117.58,117.38,117.54,39247.0,101.5342,101.7072,101.5342,101.6726,39247.0
2021-07-30 12:45:00,117.54,117.59,117.49,117.52,44487.0,101.6726,101.7159,101.6294,101.6553,44487.0
2021-07-30 12:50:00,117.51,117.64,117.48,117.54,34188.0,101.6467,101.7591,101.6207,101.6726,34188.0
2021-07-30 12:55:00,117.55,117.69,117.52,117.6,40361.0,101.6813,101.8024,101.6553,101.7245,40361.0
2021-07-30 13:00:00,117.61,117.73,117.43,117.53,76601.0,101.7332,101.837,101.5775,101.664,76601.0
2021-07-30 13:05:00,117.51,117.57,117.4,117.4,39651.0,101.6467,101.6986,101.5515,101.5515,39651.0
2021-07-30 13:10:00,117.41,117.47,117.33,117.41,25711.0,101.5602,101.6121,101.491,101.5602,25711.0
2021-07-30 13:15:00,117.41,117.54,117.39,117.5,24420.0,101.5602,101.6726,101.5429,101.638,24420.0
2021-07-30 13:20:00,117.5,117.51,117.44,117.47,28661.0,101.638,101.6467,101.5861,101.6121,28661.0
2021-07-30 13:25:00,117.48,117.49,117.38,117.39,36549.0,101.6207,101.6294,101.5342,101.5429,36549.0
2021-07-30 13:30:00,117.38,117.47,117.38,117.43,28893.0,101.5342,101.6121,101.5342,101.5775,28893.0
2021-07-30 13:35:00,117.43,117.46,117.33,117.4,51672.0,101.5775,101.6034,101.491,101.5515,51672.0
2021-07-30 13:40:00,117.4,117.54,117.4,117.44,35455.0,101.5515,101.6726,101.5515,101.5861,35455.0
2021-07-30 13:45:00,117.42,117.42,117.31,117.41,67342.0,101.5688,101.5688,101.4737,101.5602,67342.0
2021-07-30 13:50:00,117.41,117.41,117.28,117.29,78795.0,101.5602,101.5602,101.4477,101.4564,78795.0
2021-07-30 13:55:00,117.29,117.36,117.25,117.29,80735.0,101.4564,101.5169,101.4218,101.4564,80735.0
2021-07-30 14:00:00,117.29,117.32,117.17,117.18,84383.0,101.4564,101.4823,101.3526,101.3612,84383.0
2021-07-30 14:05:00,117.19,117.19,117.03,117.03,64985.0,101.3699,101.3699,101.2315,101.2315,64985.0
2021-07-30 14:10:00,117.04,117.07,116.96,117.05,54788.0,101.2401,101.2661,101.1709,101.2488,54788.0
2021-07-30 14:15:00,117.06,117.12,116.97,117.11,48353.0,101.2574,101.3093,101.1796,101.3007,48353.0
2021-07-30 14:20:00,117.12,117.15,116.85,116.86,84441.0,101.3093,101.3353,101.0758,101.0844,84441.0
2021-07-30 14:25:00,116.86,116.98,116.79,116.89,67069.0,101.0844,101.1882,101.0239,101.1104,67069.0
2021-07-30 14:30:00,116.88,117.0,116.83,116.86,44771.0,101.1017,101.2055,101.0585,101.0844,44771.0
2021-07-30 14:35:00,116.86,116.88,116.75,116.86,57956.0,101.0844,101.1017,100.9893,101.0844,57956.0
2021-07-30 14:40:00,116.86,116.89,116.8,116.86,96100.0,101.0844,101.1104,101.0325,101.0844,96100.0
2021-07-30 14:45:00,116.84,116.86,116.75,116.8,31161.0,101.0671,101.0844,100.9893,101.0325,31161.0
2021-07-30 14:50:00,116.79,116.93,116.77,116.93,50443.0,101.0239,101.145,101.0066,101.145,50443.0
2021-07-30 14:55:00,116.91,117.01,116.9,116.94,46915.0,101.1277,101.2142,101.119,101.1536,46915.0
2021-07-30 15:00:00,116.95,117.09,116.91,117.08,41496.0,101.1623,101.2834,101.1277,101.2747,41496.0
2021-07-30 15:05:00,117.08,117.09,117.01,117.04,42089.0,101.2747,101.2834,101.2142,101.2401,42089.0
2021-07-30 15:10:00,117.04,117.2,116.98,117.08,55158.0,101.2401,101.3785,101.1882,101.2747,55158.0
2021-07-30 15:15:00,117.09,117.11,116.95,117.04,64541.0,101.2834,101.3007,101.1623,101.2401,64541.0
2021-07-30 15:20:00,117.04,117.04,116.9,116.93,79107.0,101.2401,101.2401,101.119,101.145,79107.0
2021-07-30 15:25:00,116.93,116.95,116.84,116.86,77834.0,101.145,101.1623,101.0671,101.0844,77834.0
2021-07-30 15:30:00,116.86,116.89,116.69,116.69,81125.0,101.0844,101.1104,100.9374,100.9374,81125.0
2021-07-30 15:35:00,116.7,116.71,116.61,116.62,91398.0,100.946,100.9547,100.8682,100.8768,91398.0
2021-07-30 15:40:00,116.63,116.63,116.48,116.56,111628.0,100.8855,100.8855,100.7557,100.8249,111628.0
2021-07-30 15:45:00,116.56,116.57,116.46,116.49,125732.0,100.8249,100.8336,100.7384,100.7644,125732.0
2021-07-30 15:50:00,116.48,116.5,116.36,116.45,181042.0,100.7557,100.773,100.6519,100.7298,181042.0
2021-07-30 15:55:00,116.45,116.45,116.18,116.25,513624.0,100.7298,100.7298,100.4962,100.5568,513624.0
2021-08-02 09:30:00,116.89,117.16,116.25,117.08,190034.0,101.1104,101.3439,100.5568,101.2747,190034.0
2021-08-02 09:35:00,117.09,117.24,116.59,116.78,78888.0,101.2834,101.4131,100.8509,101.0152,78888.0
2021-08-02 09:40:00,116.86,116.89,115.86,116.02,205149.0,101.0844,101.1104,100.2194,100.3578,205149.0
2021-08-02 09:45:00,116.02,116.49,115.99,116.43,68494.0,100.3578,100.7644,100.3319,100.7125,68494.0
2021-08-02 09:50:00,116.45,116.79,116.11,116.17,91998.0,100.7298,101.0239,100.4357,100.4876,91998.0
2021-08-02 09:55:00,116.19,116.79,116.07,116.09,247104.0,100.5049,101.0239,100.4011,100.4184,247104.0
2021-08-02 10:00:00,116.09,116.51,116.02,116.24,83056.0,100.4184,100.7817,100.3578,100.5481,83056.0
2021-08-02 10:05:00,116.25,116.64,116.25,116.41,56736.0,100.5568,100.8941,100.5568,100.6952,56736.0
2021-08-02 10:10:00,116.42,116.54,116.17,116.18,49232.0,100.7038,100.8076,100.4876,100.4962,49232.0
2021-08-02 10:15:00,116.19,116.34,116.14,116.28,44081.0,100.5049,100.6346,100.4616,100.5827,44081.0
2021-08-02 10:20:00,116.29,116.42,116.26,116.35,47777.0,100.5914,100.7038,100.5654,100.6433,47777.0
2021-08-02 10:25:00,116.36,116.48,116.32,116.33,43741.0,100.6519,100.7557,100.6173,100.626,43741.0
2021-08-02 10:30:00,116.32,116.53,116.3,116.5,45680.0,100.6173,100.799,100.6,100.773,45680.0
2021-08-02 10:35:00,116.48,116.71,116.48,116.64,53030.0,100.7557,100.9547,100.7557,100.8941,53030.0
2021-08-02 10:40:00,116.64,116.93,116.59,116.87,61032.0,100.8941,101.145,100.8509,101.0931,61032.0
2021-08-02 10:45:00,116.87,117.05,116.82,116.97,71197.0,101.0931,101.2488,101.0498,101.1796,71197.0
2021-08-02 10:50:00,116.98,117.04,116.92,116.99,53734.0,101.1882,101.2401,101.1363,101.1969,53734.0
2021-08-02 10:55:00,116.97,117.03,116.76,116.76,63786.0,101.1796,101.2315,100.9979,100.9979,63786.0
2021-08-02 11:00:00,116.76,116.85,116.72,116.81,23203.0,100.9979,101.0758,100.9633,101.0412,23203.0
2021-08-02 11:05:00,116.82,116.83,116.6,116.63,30071.0,101.0498,101.0585,100.8595,100.8855,30071.0
2021-08-02 11:10:00,116.65,116.7,116.49,116.5,33508.0,100.9028,100.946,100.7644,100.773,33508.0
2021-08-02 11:15:00,116.52,116.56,116.45,116.56,31121.0,100.7903,100.8249,100.7298,100.8249,31121.0
2021-08-02 11:20:00,116.55,116.71,116.54,116.67,104371.0,100.8163,100.9547,100.8076,100.9201,104371.0
2021-08-02 11:25:00,116.69,116.71,116.55,116.59,39085.0,100.9374,100.9547,100.8163,100.8509,39085.0
2021-08-02 11:30:00,116.6,116.6,116.47,116.52,40153.0,100.8595,100.8595,100.7471,100.7903,40153.0
2021-08-02 11:35:00,116.51,116.52,116.31,116.37,77454.0,100.7817,100.7903,100.6087,100.6606,77454.0
2021-08-02 11:40:00,116.37,116.52,116.34,116.41,35633.0,100.6606,100.7903,100.6346,100.6952,35633.0
2021-08-02 11:45:00,116.41,116.49,116.39,116.45,31457.0,100.6952,100.7644,100.6779,100.7298,31457.0
2021-08-02 11:50:00,116.47,116.49,116.24,116.36,38332.0,100.7471,100.7644,100.5481,100.6519,38332.0
2021-08-02 11:55:00,116.38,116.41,116.29,116.33,50093.0,100.6692,100.6952,100.5914,100.626,50093.0
2021-08-02 12:00:00,116.33,116.36,116.14,116.17,58538.0,100.626,100.6519,100.4616,100.4876,58538.0
2021-08-02 12:05:00,116.17,116.27,116.16,116.26,24673.0,100.4876,100.5741,100.4789,100.5654,24673.0
2021-08-02 12:10:00,116.26,116.42,116.26,116.39,27831.0,100.5654,100.7038,100.5654,100.6779,27831.0
2021-08-02 12:15:00,116.39,116.44,116.33,116.33,31127.0,100.6779,100.7211,100.626,100.626,31127.0
2021-08-02 12:20:00,116.32,116.41,116.28,116.4,55060.0,100.6173,100.6952,100.5827,100.6865,55060.0
2021-08-02 12:25:00,116.41,116.49,116.36,116.47,40174.0,100.6952,100.7644,100.6519,100.7471,40174.0
2021-08-02 12:30:00,116.47,116.65,116.44,116.59,27832.0,100.7471,100.9028,100.7211,100.8509,27832.0
2021-08-02 12:35:00,116.58,116.82,116.54,116.8,100421.0,100.8422,101.0498,100.8076,101.0325,100421.0
2021-08-02 12:40:00,116.8,116.9,116.73,116.81,53992.0,101.0325,101.119,100.972,101.0412,53992.0
2021-08-02 12:45:00,116.8,116.81,116.56,116.69,39871.0,101.0325,101.0412,100.8249,100.9374,39871.0
2021-08-02 12:50:00,116.69,116.72,116.57,116.57,22481.0,100.9374,100.9633,100.8336,100.8336,22481.0
2021-08-02 12:55:00,116.58,116.59,116.49,116.56,24068.0,100.8422,100.8509,100.7644,100.8249,24068.0
2021-08-02 13:00:00,116.56,116.57,116.43,116.48,19052.0,100.8249,100.8336,100.7125,100.7557,19052.0
2021-08-02 13:05:00,116.48,116.57,116.45,116.52,14546.0,100.7557,100.8336,100.7298,100.7903,14546.0
2021-08-02 13:10:00,116.5,116.52,116.43,116.44,22214.0,100.773,100.7903,100.7125,100.7211,22214.0
2021-08-02 13:15:00,116.44,116.45,116.35,116.4,20499.0,100.7211,100.7298,100.6433,100.6865,20499.0
2021-08-02 13:20:00,116.38,116.41,116.33,116.33,18488.0,100.6692,100.6952,100.626,100.626,18488.0
2021-08-02 13:25:00,116.33,116.34,116.25,116.28,23553.0,100.626,100.6346,100.5568,100.5827,23553.0
2021-08-02 13:30:00,116.28,116.35,116.21,116.24,30040.0,100.5827,100.6433,100.5222,100.5481,30040.0
2021-08-02 13:35:00,116.23,116.24,116.1,116.1,27009.0,100.5395,100.5481,100.427,100.427,27009.0
2021-08-02 13:40:00,116.1,116.15,116.08,116.1,20419.0,100.427,100.4703,100.4097,100.427,20419.0
2021-08-02 13:45:00,116.1,116.11,115.99,116.08,42103.0,100.427,100.4357,100.3319,100.4097,42103.0
2021-08-02 13:50:00,116.08,116.1,116.0,116.08,33959.0,100.4097,100.427,100.3405,100.4097,33959.0
2021-08-02 13:55:00,116.09,116.1,115.99,116.05,20213.0,100.4184,100.427,100.3319,100.3838,20213.0
2021-08-02 14:00:00,116.05,116.06,115.96,116.0,25497.0,100.3838,100.3924,100.3059,100.3405,25497.0
2021-08-02 14:05:00,116.0,116.05,115.97,115.98,28924.0,100.3405,100.3838,100.3146,100.3232,28924.0
2021-08-02 14:10:00,115.97,116.1,115.96,116.06,22106.0,100.3146,100.427,100.3059,100.3924,22106.0
2021-08-02 14:15:00,116.06,116.08,116.0,116.02,20617.0,100.3924,100.4097,100.3405,100.3578,20617.0
2021-08-02 14:20:00,116.04,116.08,116.0,116.0,27773.0,100.3751,100.4097,100.3405,100.3405,27773.0
2021-08-02 14:25:00,116.0,116.08,115.97,116.02,21913.0,100.3405,100.4097,100.3146,100.3578,21913.0
2021-08-02 14:30:00,116.02,116.03,115.94,116.03,30383.0,100.3578,100.3665,100.2886,100.3665,30383.0
2021-08-02 14:35:00,116.04,116.05,115.95,116.01,18347.0,100.3751,100.3838,100.2973,100.3492,18347.0
2021-08-02 14:40:00,116.01,116.01,115.88,115.91,45833.0,100.3492,100.3492,100.2367,100.2627,45833.0
2021-08-02 14:45:00,115.91,115.96,115.89,115.95,18949.0,100.2627,100.3059,100.2454,100.2973,18949.0
2021-08-02 14:50:00,115.95,116.08,115.95,116.03,34227.0,100.2973,100.4097,100.2973,100.3665,34227.0
2021-08-02 14:55:00,116.02,116.12,116.01,116.07,56824.0,100.3578,100.4443,100.3492,100.4011,56824.0
2021-08-02 15:00:00,116.06,116.1,116.03,116.09,23720.0,100.3924,100.427,100.3665,100.4184,23720.0
2021-08-02 15:05:00,116.09,116.13,116.06,116.09,38866.0,100.4184,100.453,100.3924,100.4184,38866.0
2021-08-02 15:10:00,116.09,116.21,116.07,116.14,33050.0,100.4184,100.5222,100.4011,100.4616,33050.0
2021-08-02 15:15:00,116.13,116.13,116.01,116.02,43434.0,100.453,100.453,100.3492,100.3578,43434.0
2021-08-02 15:20:00,116.01,116.03,115.9,115.94,90828.0,100.3492,100.3665,100.254,100.2886,90828.0
2021-08-02 15:25:00,115.94,116.01,115.92,115.97,31076.0,100.2886,100.3492,100.2713,100.3146,31076.0
2021-08-02 15:30:00,115.97,115.97,115.74,115.82,72271.0,100.3146,100.3146,100.1156,100.1848,72271.0
2021-08-02 15:35:00,115.82,115.91,115.78,115.84,79213.0,100.1848,100.2627,100.1502,100.2021,79213.0
2021-08-02 15:40:00,115.85,115.9,115.72,115.73,59613.0,100.2108,100.254,100.0983,100.107,59613.0
2021-08-02 15:45:00,115.73,115.76,115.6,115.62,113518.0,100.107,100.1329,99.9945,100.0118,113518.0
2021-08-02 15:50:00,115.61,115.78,115.61,115.72,139189.0,100.0032,100.1502,100.0032,100.0983,139189.0
2021-08-02 15:55:00,115.71,115.83,115.41,115.44,555790.0,100.0897,100.1935,99.8302,99.8561,555790.0
2021-08-03 09:30:00,115.67,115.78,115.27,115.73,149160.0,100.0551,100.1502,99.7091,100.107,149160.0
2021-08-03 09:35:00,115.72,116.2,115.72,115.93,68240.0,100.0983,100.5135,100.0983,100.28,68240.0
2021-08-03 09:40:00,115.95,115.95,115.55,115.71,66186.0,100.2973,100.2973,99.9513,100.0897,66186.0
2021-08-03 09:45:00,115.72,115.72,115.12,115.18,57527.0,100.0983,100.0983,99.5793,99.6312,57527.0
2021-08-03 09:50:00,115.14,115.25,114.94,115.1,90592.0,99.5966,99.6918,99.4236,99.562,90592.0
2021-08-03 09:55:00,115.13,115.26,114.88,115.06,51029.0,99.588,99.7004,99.3717,99.5274,51029.0
2021-08-03 10:00:00,115.07,115.25,115.03,115.13,62044.0,99.5361,99.6918,99.5015,99.588,62044.0
2021-08-03 10:05:00,115.11,115.23,114.93,115.01,63140.0,99.5707,99.6745,99.415,99.4842,63140.0
2021-08-03 10:10:00,115.02,115.28,114.94,115.2,78307.0,99.4928,99.7177,99.4236,99.6485,78307.0
2021-08-03 10:15:00,115.18,115.42,115.16,115.37,70691.0,99.6312,99.8388,99.6139,99.7956,70691.0
2021-08-03 10:20:00,115.37,115.45,115.22,115.4,34066.0,99.7956,99.8648,99.6658,99.8215,34066.0
2021-08-03 10:25:00,115.38,115.42,115.18,115.25,91282.0,99.8042,99.8388,99.6312,99.6918,91282.0
2021-08-03 10:30:00,115.25,115.51,115.16,115.36,35128.0,99.6918,99.9167,99.6139,99.7869,35128.0
2021-08-03 10:35:00,115.37,115.53,115.19,115.46,45595.0,99.7956,99.934,99.6399,99.8734,45595.0
2021-08-03 10:40:00,115.45,115.5,115.29,115.38,31655.0,99.8648,99.908,99.7264,99.8042,31655.0
2021-08-03 10:45:00,115.37,115.44,115.17,115.29,37604.0,99.7956,99.8561,99.6226,99.7264,37604.0
2021-08-03 10:50:00,115.29,115.32,115.12,115.16,56530.0,99.7264,99.7523,99.5793,99.6139,56530.0
2021-08-03 10:55:00,115.14,115.25,115.09,115.15,37670.0,99.5966,99.6918,99.5534,99.6053,37670.0
2021-08-03 11:00:00,115.13,115.32,115.13,115.22,36394.0,99.588,99.7523,99.588,99.6658,36394.0
2021-08-03 11:05:00,115.23,115.4,115.2,115.3,31521.0,99.6745,99.8215,99.6485,99.735,31521.0
2021-08-03 11:10:00,115.29,115.4,115.2,115.28,27841.0,99.7264,99.8215,99.6485,99.7177,27841.0
2021-08-03 11:15:00,115.3,115.34,115.19,115.22,43309.0,99.735,99.7696,99.6399,99.6658,43309.0
2021-08-03 11:20:00,115.21,115.29,115.12,115.16,33087.0,99.6572,99.7264,99.5793,99.6139,33087.0
2021-08-03 11:25:00,115.15,115.32,115.1,115.3,23676.0,99.6053,99.7523,99.562,99.735,23676.0
2021-08-03 11:30:00,115.31,115.41,115.28,115.39,29918.0,99.7437,99.8302,99.7177,99.8129,29918.0
2021-08-03 11:35:00,115.39,115.4,115.26,115.27,34805.0,99.8129,99.8215,99.7004,99.7091,34805.0
2021-08-03 11:40:00,115.28,115.51,115.22,115.41,102398.0,99.7177,99.9167,99.6658,99.8302,102398.0
2021-08-03 11:45:00,115.41,115.42,115.17,115.18,44885.0,99.8302,99.8388,99.6226,99.6312,44885.0
2021-08-03 11:50:00,115.18,115.31,115.17,115.22,34860.0,99.6312,99.7437,99.6226,99.6658,34860.0
2021-08-03 11:55:00,115.22,115.28,115.17,115.25,116116.0,99.6658,99.7177,99.6226,99.6918,116116.0
2021-08-03 12:00:00,115.25,115.29,115.17,115.22,44582.0,99.6918,99.7264,99.6226,99.6658,44582.0
2021-08-03 12:05:00,115.23,115.27,115.1,115.12,34499.0,99.6745,99.7091,99.562,99.5793,34499.0
2021-08-03 12:10:00,115.11,115.21,115.06,115.14,84798.0,99.5707,99.6572,99.5274,99.5966,84798.0
2021-08-03 12:15:00,115.13,115.16,115.02,115.02,52404.0,99.588,99.6139,99.4928,99.4928,52404.0
2021-08-03 12:20:00,115.04,115.08,114.98,115.04,65510.0,99.5101,99.5447,99.4582,99.5101,65510.0
2021-08-03 12:25:00,115.03,115.21,115.01,115.21,58846.0,99.5015,99.6572,99.4842,99.6572,58846.0
2021-08-03 12:30:00,115.2,115.22,115.12,115.17,28023.0,99.6485,99.6658,99.5793,99.6226,28023.0
2021-08-03 12:35:00,115.16,115.18,115.09,115.11,28139.0,99.6139,99.6312,99.5534,99.5707,28139.0
2021-08-03 12:40:00,115.11,115.27,115.11,115.2,52750.0,99.5707,99.7091,99.5707,99.6485,52750.0
2021-08-03 12:45:00,115.19,115.22,115.11,115.15,32126.0,99.6399,99.6658,99.5707,99.6053,32126.0
2021-08-03 12:50:00,115.14,115.19,115.07,115.17,23748.0,99.5966,99.6399,99.5361,99.6226,23748.0
2021-08-03 12:55:00,115.18,115.18,115.05,115.07,17929.0,99.6312,99.6312,99.5188,99.5361,17929.0
2021-08-03 13:00:00,115.08,115.18,115.07,115.15,41488.0,99.5447,99.6312,99.5361,99.6053,41488.0
2021-08-03 13:05:00,115.16,115.27,115.15,115.26,35114.0,99.6139,99.7091,99.6053,99.7004,35114.0
2021-08-03 13:10:00,115.25,115.3,115.22,115.3,29315.0,99.6918,99.735,99.6658,99.735,29315.0
2021-08-03 13:15:00,115.31,115.34,115.25,115.28,37037.0,99.7437,99.7696,99.6918,99.7177,37037.0
2021-08-03 13:20:00,115.28,115.34,115.25,115.32,21095.0,99.7177,99.7696,99.6918,99.7523,21095.0
2021-08-03 13:25:00,115.33,115.41,115.32,115.4,25254.0,99.761,99.8302,99.7523,99.8215,25254.0
2021-08-03 13:30:00,115.4,115.45,115.36,115.38,37292.0,99.8215,99.8648,99.7869,99.8042,37292.0
2021-08-03 13:35:00,115.37,115.39,115.31,115.32,32123.0,99.7956,99.8129,99.7437,99.7523,32123.0
2021-08-03 13:40:00,115.32,115.35,115.25,115.28,55724.0,99.7523,99.7783,99.6918,99.7177,55724.0
2021-08-03 13:45:00,115.27,115.34,115.23,115.3,40257.0,99.7091,99.7696,99.6745,99.735,40257.0
2021-08-03 13:50:00,115.3,115.3,115.23,115.24,30763.0,99.735,99.735,99.6745,99.6831,30763.0
2021-08-03 13:55:00,115.25,115.28,115.18,115.26,31627.0,99.6918,99.7177,99.6312,99.7004,31627.0
2021-08-03 14:00:00,115.26,115.4,115.26,115.36,40149.0,99.7004,99.8215,99.7004,99.7869,40149.0
2021-08-03 14:05:00,115.36,115.42,115.34,115.4,35967.0,99.7869,99.8388,99.7696,99.8215,35967.0
2021-08-03 14:10:00,115.4,115.47,115.38,115.46,42789.0,99.8215,99.8821,99.8042,99.8734,42789.0
2021-08-03 14:15:00,115.47,115.58,115.47,115.56,46297.0,99.8821,99.9772,99.8821,99.9599,46297.0
2021-08-03 14:20:00,115.56,115.69,115.56,115.67,58564.0,99.9599,100.0724,99.9599,100.0551,58564.0
2021-08-03 14:25:00,115.67,115.76,115.65,115.74,57312.0,100.0551,100.1329,100.0378,100.1156,57312.0
2021-08-03 14:30:00,115.73,115.8,115.71,115.75,33720.0,100.107,100.1675,100.0897,100.1243,33720.0
2021-08-03 14:35:00,115.76,115.8,115.68,115.8,38641.0,100.1329,100.1675,100.0637,100.1675,38641.0
2021-08-03 14:40:00,115.8,115.8,115.72,115.76,30457.0,100.1675,100.1675,100.0983,100.1329,30457.0
2021-08-03 14:45:00,115.76,115.93,115.75,115.9,94093.0,100.1329,100.28,100.1243,100.254,94093.0
2021-08-03 14:50:00,115.91,115.98,115.79,115.85,52582.0,100.2627,100.3232,100.1589,100.2108,52582.0
2021-08-03 14:55:00,115.84,115.89,115.8,115.88,19819.0,100.2021,100.2454,100.1675,100.2367,19819.0
2021-08-03 15:00:00,115.87,115.96,115.84,115.95,24453.0,100.2281,100.3059,100.2021,100.2973,24453.0
2021-08-03 15:05:00,115.95,116.0,115.9,115.98,38184.0,100.2973,100.3405,100.254,100.3232,38184.0
2021-08-03 15:10:00,115.98,116.05,115.96,115.96,29305.0,100.3232,100.3838,100.3059,100.3059,29305.0
2021-08-03 15:15:00,115.95,116.11,115.93,116.09,65909.0,100.2973,100.4357,100.28,100.4184,65909.0
2021-08-03 15:20:00,116.1,116.11,116.01,116.06,32912.0,100.427,100.4357,100.3492,100.3924,32912.0
2021-08-03 15:25:00,116.06,116.18,116.05,116.11,46326.0,100.3924,100.4962,100.3838,100.4357,46326.0
2021-08-03 15:30:00,116.1,116.1,116.0,116.08,46934.0,100.427,100.427,100.3405,100.4097,46934.0
2021-08-03 15:35:00,116.08,116.21,116.08,116.12,65839.0,100.4097,100.5222,100.4097,100.4443,65839.0
2021-08-03 15:40:00,116.13,116.17,116.06,116.06,83491.0,100.453,100.4876,100.3924,100.3924,83491.0
2021-08-03 15:45:00,116.06,116.16,116.0,116.04,110211.0,100.3924,100.4789,100.3405,100.3751,110211.0
2021-08-03 15:50:00,116.03,116.08,115.95,116.02,126243.0,100.3665,100.4097,100.2973,100.3578,126243.0
2021-08-03 15:55:00,116.01,116.27,115.98,116.25,272729.0,100.3492,100.5741,100.3232,100.5568,272729.0
2021-08-04 09:30:00,115.78,116.03,115.35,115.68,144096.0,100.1502,100.3665,99.7783,100.0637,144096.0
2021-08-04 09:35:00,115.7,115.9,115.46,115.75,54079.0,100.081,100.254,99.8734,100.1243,54079.0
2021-08-04 09:40:00,115.72,115.72,115.38,115.47,39302.0,100.0983,100.0983,99.8042,99.8821,39302.0
2021-08-04 09:45:00,115.46,116.1,115.43,116.03,41661.0,99.8734,100.427,99.8475,100.3665,41661.0
2021-08-04 09:50:00,116.01,116.19,115.92,116.13,39519.0,100.3492,100.5049,100.2713,100.453,39519.0
2021-08-04 09:55:00,116.14,116.25,116.06,116.17,33201.0,100.4616,100.5568,100.3924,100.4876,33201.0
2021-08-04 10:00:00,116.13,116.37,116.11,116.34,32345.0,100.453,100.6606,100.4357,100.6346,32345.0
2021-08-04 10:05:00,116.36,116.41,116.06,116.1,36605.0,100.6519,100.6952,100.3924,100.427,36605.0
2021-08-04 10:10:00,116.13,116.44,116.04,116.35,38436.0,100.453,100.7211,100.3751,100.6433,38436.0
2021-08-04 10:15:00,116.34,116.41,116.22,116.3,30753.0,100.6346,100.6952,100.5308,100.6,30753.0
2021-08-04 10:20:00,116.29,116.47,116.27,116.36,34615.0,100.5914,100.7471,100.5741,100.6519,34615.0
2021-08-04 10:25:00,116.37,116.39,116.21,116.22,33059.0,100.6606,100.6779,100.5222,100.5308,33059.0
2021-08-04 10:30:00,116.22,116.43,116.11,116.19,49860.0,100.5308,100.7125,100.4357,100.5049,49860.0
2021-08-04 10:35:00,116.19,116.27,116.09,116.18,32612.0,100.5049,100.5741,100.4184,100.4962,32612.0
2021-08-04 10:40:00,116.16,116.32,116.15,116.18,27272.0,100.4789,100.6173,100.4703,100.4962,27272.0
2021-08-04 10:45:00,116.16,116.28,115.93,115.96,57796.0,100.4789,100.5827,100.28,100.3059,57796.0
2021-08-04 10:50:00,115.97,115.97,115.77,115.81,46990.0,100.3146,100.3146,100.1416,100.1762,46990.0
2021-08-04 10:55:00,115.82,116.0,115.82,115.9,21246.0,100.1848,100.3405,100.1848,100.254,21246.0
2021-08-04 11:00:00,115.91,116.0,115.75,115.75,73209.0,100.2627,100.3405,100.1243,100.1243,73209.0
2021-08-04 11:05:00,115.72,115.82,115.66,115.75,40231.0,100.0983,100.1848,100.0464,100.1243,40231.0
2021-08-04 11:10:00,115.74,115.81,115.67,115.8,34880.0,100.1156,100.1762,100.0551,100.1675,34880.0
2021-08-04 11:15:00,115.82,115.91,115.78,115.81,35676.0,100.1848,100.2627,100.1502,100.1762,35676.0
2021-08-04 11:20:00,115.82,115.88,115.65,115.88,25832.0,100.1848,100.2367,100.0378,100.2367,25832.0
2021-08-04 11:25:00,115.85,115.95,115.77,115.93,19296.0,100.2108,100.2973,100.1416,100.28,19296.0
2021-08-04 11:30:00,115.94,116.01,115.92,115.97,23640.0,100.2886,100.3492,100.2713,100.3146,23640.0
2021-08-04 11:35:00,115.95,116.12,115.95,116.11,28088.0,100.2973,100.4443,100.2973,100.4357,28088.0
2021-08-04 11:40:00,116.09,116.1,115.85,115.97,27585.0,100.4184,100.427,100.2108,100.3146,27585.0
2021-08-04 11:45:00,115.99,116.04,115.83,115.83,17429.0,100.3319,100.3751,100.1935,100.1935,17429.0
2021-08-04 11:50:00,115.8,115.82,115.75,115.75,19207.0,100.1675,100.1848,100.1243,100.1243,19207.0
2021-08-04 11:55:00,115.75,116.18,115.75,116.17,24272.0,100.1243,100.4962,100.1243,100.4876,24272.0
2021-08-04 12:00:00,116.16,116.39,116.09,116.35,39588.0,100.4789,100.6779,100.4184,100.6433,39588.0
2021-08-04 12:05:00,116.36,116.52,116.29,116.44,53561.0,100.6519,100.7903,100.5914,100.7211,53561.0
2021-08-04 12:10:00,116.44,116.47,116.32,116.41,19952.0,100.7211,100.7471,100.6173,100.6952,19952.0
2021-08-04 12:15:00,116.4,116.44,116.27,116.32,90879.0,100.6865,100.7211,100.5741,100.6173,90879.0
2021-08-04 12:20:00,116.32,116.32,116.11,116.13,23790.0,100.6173,100.6173,100.4357,100.453,23790.0
2021-08-04 12:25:00,116.13,116.17,116.06,116.1,19456.0,100.453,100.4876,100.3924,100.427,19456.0
2021-08-04 12:30:00,116.08,116.08,115.92,115.92,24211.0,100.4097,100.4097,100.2713,100.2713,24211.0
2021-08-04 12:35:00,115.91,115.98,115.88,115.98,23567.0,100.2627,100.3232,100.2367,100.3232,23567.0
2021-08-04 12:40:00,115.97,115.99,115.84,115.87,17458.0,100.3146,100.3319,100.2021,100.2281,17458.0
2021-08-04 12:45:00,115.89,115.98,115.87,115.89,10878.0,100.2454,100.3232,100.2281,100.2454,10878.0
2021-08-04 12:50:00,115.88,115.91,115.84,115.87,12390.0,100.2367,100.2627,100.2021,100.2281,12390.0
2021-08-04 12:55:00,115.88,115.88,115.79,115.82,13209.0,100.2367,100.2367,100.1589,100.1848,13209.0
2021-08-04 13:00:00,115.81,115.85,115.77,115.77,21655.0,100.1762,100.2108,100.1416,100.1416,21655.0
2021-08-04 13:05:00,115.76,115.91,115.76,115.87,11042.0,100.1329,100.2627,100.1329,100.2281,11042.0
2021-08-04 13:10:00,115.85,115.87,115.71,115.72,17509.0,100.2108,100.2281,100.0897,100.0983,17509.0
2021-08-04 13:15:00,115.73,115.75,115.68,115.7,26116.0,100.107,100.1243,100.0637,100.081,26116.0
2021-08-04 13:20:00,115.69,115.69,115.64,115.68,15647.0,100.0724,100.0724,100.0291,100.0637,15647.0
2021-08-04 13:25:00,115.67,115.67,115.55,115.6,14986.0,100.0551,100.0551,99.9513,99.9945,14986.0
2021-08-04 13:30:00,115.6,115.65,115.57,115.59,15344.0,99.9945,100.0378,99.9686,99.9859,15344.0
2021-08-04 13:35:00,115.61,115.72,115.61,115.68,15402.0,100.0032,100.0983,100.0032,100.0637,15402.0
2021-08-04 13:40:00,115.68,115.7,115.58,115.62,25234.0,100.0637,100.081,99.9772,100.0118,25234.0
2021-08-04 13:45:00,115.6,115.61,115.52,115.54,17079.0,99.9945,100.0032,99.9253,99.9426,17079.0
2021-08-04 13:50:00,115.55,115.63,115.54,115.55,19614.0,99.9513,100.0205,99.9426,99.9513,19614.0
2021-08-04 13:55:00,115.54,115.54,115.39,115.4,26726.0,99.9426,99.9426,99.8129,99.8215,26726.0
2021-08-04 14:00:00,115.41,115.63,115.4,115.63,24535.0,99.8302,100.0205,99.8215,100.0205,24535.0
2021-08-04 14:05:00,115.62,115.66,115.51,115.51,21799.0,100.0118,100.0464,99.9167,99.9167,21799.0
2021-08-04 14:10:00,115.52,115.56,115.38,115.4,29320.0,99.9253,99.9599,99.8042,99.8215,29320.0
2021-08-04 14:15:00,115.4,115.43,115.36,115.36,25603.0,99.8215,99.8475,99.7869,99.7869,25603.0
2021-08-04 14:20:00,115.36,115.4,115.31,115.34,28667.0,99.7869,99.8215,99.7437,99.7696,28667.0
2021-08-04 14:25:00,115.34,115.35,115.19,115.21,44515.0,99.7696,99.7783,99.6399,99.6572,44515.0
2021-08-04 14:30:00,115.19,115.3,115.14,115.27,43416.0,99.6399,99.735,99.5966,99.7091,43416.0
2021-08-04 14:35:00,115.27,115.32,115.2,115.23,27024.0,99.7091,99.7523,99.6485,99.6745,27024.0
2021-08-04 14:40:00,115.23,115.34,115.21,115.29,31048.0,99.6745,99.7696,99.6572,99.7264,31048.0
2021-08-04 14:45:00,115.29,115.29,115.19,115.22,29791.0,99.7264,99.7264,99.6399,99.6658,29791.0
2021-08-04 14:50:00,115.22,115.24,115.09,115.1,30328.0,99.6658,99.6831,99.5534,99.562,30328.0
2021-08-04 14:55:00,115.11,115.13,115.07,115.11,27418.0,99.5707,99.588,99.5361,99.5707,27418.0
2021-08-04 15:00:00,115.11,115.21,115.11,115.2,36350.0,99.5707,99.6572,99.5707,99.6485,36350.0
2021-08-04 15:05:00,115.2,115.21,115.03,115.03,44021.0,99.6485,99.6572,99.5015,99.5015,44021.0
2021-08-04 15:10:00,115.04,115.06,114.91,114.97,67032.0,99.5101,99.5274,99.3977,99.4496,67032.0
2021-08-04 15:15:00,114.97,115.06,114.92,114.99,45671.0,99.4496,99.5274,99.4063,99.4669,45671.0
2021-08-04 15:20:00,114.98,115.13,114.98,115.11,65034.0,99.4582,99.588,99.4582,99.5707,65034.0
2021-08-04 15:25:00,115.1,115.13,115.03,115.13,46431.0,99.562,99.588,99.5015,99.588,46431.0
2021-08-04 15:30:00,115.13,115.29,115.12,115.26,67871.0,99.588,99.7264,99.5793,99.7004,67871.0
2021-08-04 15:35:00,115.24,115.25,115.15,115.16,60458.0,99.6831,99.6918,99.6053,99.6139,60458.0
2021-08-04 15:40:00,115.16,115.21,115.08,115.17,65675.0,99.6139,99.6572,99.5447,99.6226,65675.0
2021-08-04 15:45:00,115.17,115.25,115.09,115.2,70175.0,99.6226,99.6918,99.5534,99.6485,70175.0
2021-08-04 15:50:00,115.2,115.24,115.11,115.19,102085.0,99.6485,99.6831,99.5707,99.6399,102085.0
2021-08-04 15:55:00,115.18,115.22,115.05,115.07,223985.0,99.6312,99.6658,99.5188,99.5361,223985.0
2021-08-05 09:30:00,115.13,115.49,114.7,114.72,152865.0,99.588,99.8994,99.216,99.2333,152865.0
2021-08-05 09:35:00,114.71,114.95,114.45,114.63,72038.0,99.2246,99.4323,98.9997,99.1554,72038.0
2021-08-05 09:40:00,114.67,114.84,114.51,114.68,57076.0,99.19,99.3371,99.0516,99.1987,57076.0
2021-08-05 09:45:00,114.64,114.92,114.64,114.7,63001.0,99.1641,99.4063,99.1641,99.216,63001.0
2021-08-05 09:50:00,114.73,115.12,114.67,115.04,51150.0,99.2419,99.5793,99.19,99.5101,51150.0
2021-08-05 09:55:00,115.04,115.12,114.95,115.05,41640.0,99.5101,99.5793,99.4323,99.5188,41640.0
2021-08-05 10:00:00,115.06,115.11,114.82,114.84,36128.0,99.5274,99.5707,99.3198,99.3371,36128.0
2021-08-05 10:05:00,114.86,115.03,114.75,115.03,53112.0,99.3544,99.5015,99.2592,99.5015,53112.0
2021-08-05 10:10:00,115.02,115.43,114.97,115.39,76206.0,99.4928,99.8475,99.4496,99.8129,76206.0
2021-08-05 10:15:00,115.39,115.56,115.33,115.45,42937.0,99.8129,99.9599,99.761,99.8648,42937.0
2021-08-05 10:20:00,115.46,115.48,115.29,115.4,24960.0,99.8734,99.8907,99.7264,99.8215,24960.0
2021-08-05 10:25:00,115.4,115.41,115.23,115.27,22254.0,99.8215,99.8302,99.6745,99.7091,22254.0
2021-08-05 10:30:00,115.28,115.38,115.2,115.23,21495.0,99.7177,99.8042,99.6485,99.6745,21495.0
2021-08-05 10:35:00,115.25,115.43,115.24,115.3,22908.0,99.6918,99.8475,99.6831,99.735,22908.0
2021-08-05 10:40:00,115.27,115.27,115.06,115.06,20620.0,99.7091,99.7091,99.5274,99.5274,20620.0
2021-08-05 10:45:00,115.06,115.27,115.04,115.2,34298.0,99.5274,99.7091,99.5101,99.6485,34298.0
2021-08-05 10:50:00,115.2,115.26,115.15,115.24,27164.0,99.6485,99.7004,99.6053,99.6831,27164.0
2021-08-05 10:55:00,115.22,115.31,115.17,115.25,22276.0,99.6658,99.7437,99.6226,99.6918,22276.0
2021-08-05 11:00:00,115.25,115.28,115.06,115.07,14207.0,99.6918,99.7177,99.5274,99.5361,14207.0
2021-08-05 11:05:00,115.06,115.13,115.0,115.0,30952.0,99.5274,99.588,99.4755,99.4755,30952.0
2021-08-05 11:10:00,114.99,115.09,114.99,115.0,17202.0,99.4669,99.5534,99.4669,99.4755,17202.0
2021-08-05 11:15:00,115.01,115.02,114.83,114.94,35389.0,99.4842,99.4928,99.3284,99.4236,35389.0
2021-08-05 11:20:00,114.93,115.01,114.88,114.98,50559.0,99.415,99.4842,99.3717,99.4582,50559.0
2021-08-05 11:25:00,114.98,115.05,114.95,114.96,44320.0,99.4582,99.5188,99.4323,99.4409,44320.0
2021-08-05 11:30:00,114.97,115.03,114.92,115.0,11861.0,99.4496,99.5015,99.4063,99.4755,11861.0
2021-08-05 11:35:00,114.99,115.12,114.91,115.03,121205.0,99.4669,99.5793,99.3977,99.5015,121205.0
2021-08-05 11:40:00,115.03,115.35,115.03,115.27,55551.0,99.5015,99.7783,99.5015,99.7091,55551.0
2021-08-05 11:45:00,115.28,115.39,115.27,115.39,26594.0,99.7177,99.8129,99.7091,99.8129,26594.0
2021-08-05 11:50:00,115.39,115.41,115.33,115.37,23508.0,99.8129,99.8302,99.761,99.7956,23508.0
2021-08-05 11:55:00,115.37,115.39,115.27,115.27,26799.0,99.7956,99.8129,99.7091,99.7091,26799.0
2021-08-05 12:00:00,115.27,115.27,115.16,115.19,27568.0,99.7091,99.7091,99.6139,99.6399,27568.0
2021-08-05 12:05:00,115.18,115.23,115.14,115.22,22403.0,99.6312,99.6745,99.5966,99.6658,22403.0
2021-08-05 12:10:00,115.19,115.26,115.18,115.24,9893.0,99.6399,99.7004,99.6312,99.6831,9893.0
2021-08-05 12:15:00,115.23,115.25,115.14,115.17,18204.0,99.6745,99.6918,99.5966,99.6226,18204.0
2021-08-05 12:20:00,115.17,115.21,115.13,115.14,15844.0,99.6226,99.6572,99.588,99.5966,15844.0
2021-08-05 12:25:00,115.13,115.15,115.06,115.07,13022.0,99.588,99.6053,99.5274,99.5361,13022.0
2021-08-05 12:30:00,115.08,115.12,115.04,115.11,20954.0,99.5447,99.5793,99.5101,99.5707,20954.0
2021-08-05 12:35:00,115.11,115.11,114.96,114.99,27697.0,99.5707,99.5707,99.4409,99.4669,27697.0
2021-08-05 12:40:00,115.0,115.01,114.92,115.0,16502.0,99.4755,99.4842,99.4063,99.4755,16502.0
2021-08-05 12:45:00,115.03,115.07,114.99,115.03,29624.0,99.5015,99.5361,99.4669,99.5015,29624.0
2021-08-05 12:50:00,115.04,115.14,115.04,115.09,14275.0,99.5101,99.5966,99.5101,99.5534,14275.0
2021-08-05 12:55:00,115.08,115.13,115.07,115.08,14325.0,99.5447,99.588,99.5361,99.5447,14325.0
2021-08-05 13:00:00,115.06,115.14,115.06,115.1,23074.0,99.5274,99.5966,99.5274,99.562,23074.0
2021-08-05 13:05:00,115.09,115.24,115.09,115.2,43076.0,99.5534,99.6831,99.5534,99.6485,43076.0
2021-08-05 13:10:00,115.22,115.27,115.21,115.24,12445.0,99.6658,99.7091,99.6572,99.6831,12445.0
2021-08-05 13:15:00,115.23,115.24,115.11,115.12,19744.0,99.6745,99.6831,99.5707,99.5793,19744.0
2021-08-05 13:20:00,115.11,115.11,115.04,115.08,14117.0,99.5707,99.5707,99.5101,99.5447,14117.0
2021-08-05 13:25:00,115.07,115.1,115.02,115.05,13975.0,99.5361,99.562,99.4928,99.5188,13975.0
2021-08-05 13:30:00,115.04,115.14,115.02,115.12,20997.0,99.5101,99.5966,99.4928,99.5793,20997.0
2021-08-05 13:35:00,115.12,115.12,114.89,114.9,22697.0,99.5793,99.5793,99.3804,99.389,22697.0
2021-08-05 13:40:00,114.89,114.92,114.85,114.92,15411.0,99.3804,99.4063,99.3458,99.4063,15411.0
2021-08-05 13:45:00,114.91,114.96,114.88,114.94,21622.0,99.3977,99.4409,99.3717,99.4236,21622.0
2021-08-05 13:50:00,114.95,114.97,114.92,114.95,13171.0,99.4323,99.4496,99.4063,99.4323,13171.0
2021-08-05 13:55:00,114.95,114.97,114.89,114.94,14925.0,99.4323,99.4496,99.3804,99.4236,14925.0
2021-08-05 14:00:00,114.94,115.01,114.94,114.97,23860.0,99.4236,99.4842,99.4236,99.4496,23860.0
2021-08-05 14:05:00,114.96,114.99,114.92,114.97,18165.0,99.4409,99.4669,99.4063,99.4496,18165.0
2021-08-05 14:10:00,114.98,115.08,114.98,115.07,14061.0,99.4582,99.5447,99.4582,99.5361,14061.0
2021-08-05 14:15:00,115.08,115.11,114.97,115.01,37036.0,99.5447,99.5707,99.4496,99.4842,37036.0
2021-08-05 14:20:00,115.0,115.0,114.89,114.9,21741.0,99.4755,99.4755,99.3804,99.389,21741.0
2021-08-05 14:25:00,114.91,114.94,114.89,114.93,21275.0,99.3977,99.4236,99.3804,99.415,21275.0
2021-08-05 14:30:00,114.92,115.06,114.89,115.06,66119.0,99.4063,99.5274,99.3804,99.5274,66119.0
2021-08-05 14:35:00,115.05,115.1,115.03,115.08,21455.0,99.5188,99.562,99.5015,99.5447,21455.0
2021-08-05 14:40:00,115.08,115.15,115.06,115.07,31743.0,99.5447,99.6053,99.5274,99.5361,31743.0
2021-08-05 14:45:00,115.08,115.09,114.96,114.97,27216.0,99.5447,99.5534,99.4409,99.4496,27216.0
2021-08-05 14:50:00,114.98,115.05,114.98,115.02,28686.0,99.4582,99.5188,99.4582,99.4928,28686.0
2021-08-05 14:55:00,115.02,115.06,115.0,115.04,25522.0,99.4928,99.5274,99.4755,99.5101,25522.0
2021-08-05 15:00:00,115.04,115.06,115.0,115.05,21843.0,99.5101,99.5274,99.4755,99.5188,21843.0
2021-08-05 15:05:00,115.04,115.04,114.93,114.94,19779.0,99.5101,99.5101,99.415,99.4236,19779.0
2021-08-05 15:10:00,114.93,114.97,114.89,114.92,54274.0,99.415,99.4496,99.3804,99.4063,54274.0
2021-08-05 15:15:00,114.92,114.95,114.9,114.91,28220.0,99.4063,99.4323,99.389,99.3977,28220.0
2021-08-05 15:20:00,114.92,115.02,114.9,115.02,28320.0,99.4063,99.4928,99.389,99.4928,28320.0
2021-08-05 15:25:00,115.02,115.05,114.97,114.97,83597.0,99.4928,99.5188,99.4496,99.4496,83597.0
2021-08-05 15:30:00,114.98,114.99,114.86,114.95,69555.0,99.4582,99.4669,99.3544,99.4323,69555.0
2021-08-05 15:35:00,114.95,114.95,114.82,114.89,126625.0,99.4323,99.4323,99.3198,99.3804,126625.0
2021-08-05 15:40:00,114.89,115.0,114.86,114.87,105036.0,99.3804,99.4755,99.3544,99.3631,105036.0
2021-08-05 15:45:00,114.87,114.99,114.8,114.97,146403.0,99.3631,99.4669,99.3025,99.4496,146403.0
2021-08-05 15:50:00,114.98,115.0,114.88,114.99,168217.0,99.4582,99.4755,99.3717,99.4669,168217.0
2021-08-05 15:55:00,114.98,115.17,114.98,115.12,324147.0,99.4582,99.6226,99.4582,99.5793,324147.0
2021-08-06 09:30:00,115.26,115.41,114.84,115.2,153752.0,99.7004,99.8302,99.3371,99.6485,153752.0
2021-08-06 09:35:00,115.18,115.44,115.17,115.26,82131.0,99.6312,99.8561,99.6226,99.7004,82131.0
2021-08-06 09:40:00,115.29,115.55,115.22,115.52,59233.0,99.7264,99.9513,99.6658,99.9253,59233.0
2021-08-06 09:45:00,115.54,115.55,115.16,115.27,55479.0,99.9426,99.9513,99.6139,99.7091,55479.0
2021-08-06 09:50:00,115.26,115.29,115.09,115.25,53554.0,99.7004,99.7264,99.5534,99.6918,53554.0
2021-08-06 09:55:00,115.26,115.27,114.9,114.93,54062.0,99.7004,99.7091,99.389,99.415,54062.0
2021-08-06 10:00:00,114.95,115.0,114.81,114.95,52889.0,99.4323,99.4755,99.3111,99.4323,52889.0
2021-08-06 10:05:00,114.96,115.1,114.94,115.02,47586.0,99.4409,99.562,99.4236,99.4928,47586.0
2021-08-06 10:10:00,115.01,115.12,114.94,114.95,52471.0,99.4842,99.5793,99.4236,99.4323,52471.0
2021-08-06 10:15:00,114.95,115.1,114.87,115.1,33319.0,99.4323,99.562,99.3631,99.562,33319.0
2021-08-06 10:20:00,115.11,115.15,114.97,114.99,36844.0,99.5707,99.6053,99.4496,99.4669,36844.0
2021-08-06 10:25:00,114.97,115.0,114.92,114.92,18428.0,99.4496,99.4755,99.4063,99.4063,18428.0
2021-08-06 10:30:00,114.91,114.93,114.82,114.91,25847.0,99.3977,99.415,99.3198,99.3977,25847.0
2021-08-06 10:35:00,114.91,115.03,114.91,114.98,29775.0,99.3977,99.5015,99.3977,99.4582,29775.0
2021-08-06 10:40:00,115.01,115.11,114.93,115.06,30491.0,99.4842,99.5707,99.415,99.5274,30491.0
2021-08-06 10:45:00,115.05,115.12,115.01,115.09,29927.0,99.5188,99.5793,99.4842,99.5534,29927.0
2021-08-06 10:50:00,115.06,115.08,114.97,115.05,18886.0,99.5274,99.5447,99.4496,99.5188,18886.0
2021-08-06 10:55:00,115.05,115.06,114.92,114.98,23006.0,99.5188,99.5274,99.4063,99.4582,23006.0
2021-08-06 11:00:00,115.0,115.05,114.89,115.03,44183.0,99.4755,99.5188,99.3804,99.5015,44183.0
2021-08-06 11:05:00,115.03,115.32,115.03,115.29,43048.0,99.5015,99.7523,99.5015,99.7264,43048.0
2021-08-06 11:10:00,115.3,115.3,115.03,115.05,49292.0,99.735,99.735,99.5015,99.5188,49292.0
2021-08-06 11:15:00,115.03,115.09,114.97,115.07,134419.0,99.5015,99.5534,99.4496,99.5361,134419.0
2021-08-06 11:20:00,115.07,115.17,115.04,115.17,33471.0,99.5361,99.6226,99.5101,99.6226,33471.0
2021-08-06 11:25:00,115.15,115.19,115.1,115.14,40388.0,99.6053,99.6399,99.562,99.5966,40388.0
2021-08-06 11:30:00,115.15,115.16,115.02,115.03,17720.0,99.6053,99.6139,99.4928,99.5015,17720.0
2021-08-06 11:35:00,115.03,115.07,114.99,115.0,16394.0,99.5015,99.5361,99.4669,99.4755,16394.0
2021-08-06 11:40:00,114.99,115.0,114.9,114.99,21625.0,99.4669,99.4755,99.389,99.4669,21625.0
2021-08-06 11:45:00,114.99,115.02,114.94,114.99,21501.0,99.4669,99.4928,99.4236,99.4669,21501.0
2021-08-06 11:50:00,114.98,115.08,114.96,115.07,8171.0,99.4582,99.5447,99.4409,99.5361,8171.0
2021-08-06 11:55:00,115.06,115.08,114.99,114.99,20522.0,99.5274,99.5447,99.4669,99.4669,20522.0
2021-08-06 12:00:00,114.99,115.02,114.94,114.97,16731.0,99.4669,99.4928,99.4236,99.4496,16731.0
2021-08-06 12:05:00,114.97,114.99,114.94,114.95,22969.0,99.4496,99.4669,99.4236,99.4323,22969.0
2021-08-06 12:10:00,114.97,114.98,114.94,114.96,20900.0,99.4496,99.4582,99.4236,99.4409,20900.0
2021-08-06 12:15:00,114.94,115.0,114.94,114.98,19387.0,99.4236,99.4755,99.4236,99.4582,19387.0
2021-08-06 12:20:00,114.97,115.0,114.94,114.98,17036.0,99.4496,99.4755,99.4236,99.4582,17036.0
2021-08-06 12:25:00,114.97,114.98,114.79,114.84,38582.0,99.4496,99.4582,99.2938,99.3371,38582.0
2021-08-06 12:30:00,114.85,114.96,114.85,114.94,7701.0,99.3458,99.4409,99.3458,99.4236,7701.0
2021-08-06 12:35:00,114.93,115.0,114.92,114.98,25537.0,99.415,99.4755,99.4063,99.4582,25537.0
2021-08-06 12:40:00,114.99,115.01,114.86,114.88,16560.0,99.4669,99.4842,99.3544,99.3717,16560.0
2021-08-06 12:45:00,114.88,114.96,114.88,114.96,24560.0,99.3717,99.4409,99.3717,99.4409,24560.0
2021-08-06 12:50:00,114.97,115.04,114.96,115.02,22725.0,99.4496,99.5101,99.4409,99.4928,22725.0
2021-08-06 12:55:00,115.03,115.15,114.99,115.15,21140.0,99.5015,99.6053,99.4669,99.6053,21140.0
2021-08-06 13:00:00,115.15,115.29,115.13,115.14,77586.0,99.6053,99.7264,99.588,99.5966,77586.0
2021-08-06 13:05:00,115.14,115.2,115.1,115.19,138191.0,99.5966,99.6485,99.562,99.6399,138191.0
2021-08-06 13:10:00,115.21,115.25,115.1,115.11,18162.0,99.6572,99.6918,99.562,99.5707,18162.0
2021-08-06 13:15:00,115.11,115.12,115.03,115.05,15093.0,99.5707,99.5793,99.5015,99.5188,15093.0
2021-08-06 13:20:00,115.05,115.05,114.95,114.95,12791.0,99.5188,99.5188,99.4323,99.4323,12791.0
2021-08-06 13:25:00,114.94,114.97,114.92,114.95,12887.0,99.4236,99.4496,99.4063,99.4323,12887.0
2021-08-06 13:30:00,114.95,115.0,114.92,114.98,67950.0,99.4323,99.4755,99.4063,99.4582,67950.0
2021-08-06 13:35:00,114.97,114.98,114.86,114.88,19794.0,99.4496,99.4582,99.3544,99.3717,19794.0
2021-08-06 13:40:00,114.89,114.98,114.87,114.92,66241.0,99.3804,99.4582,99.3631,99.4063,66241.0
2021-08-06 13:45:00,114.91,114.94,114.88,114.91,32006.0,99.3977,99.4236,99.3717,99.3977,32006.0
2021-08-06 13:50:00,114.91,114.91,114.82,114.84,22586.0,99.3977,99.3977,99.3198,99.3371,22586.0
2021-08-06 13:55:00,114.84,114.93,114.79,114.91,45321.0,99.3371,99.415,99.2938,99.3977,45321.0
2021-08-06 14:00:00,114.9,114.94,114.81,114.81,13987.0,99.389,99.4236,99.3111,99.3111,13987.0
2021-08-06 14:05:00,114.83,114.87,114.79,114.86,26799.0,99.3284,99.3631,99.2938,99.3544,26799.0
2021-08-06 14:10:00,114.86,114.87,114.79,114.82,24885.0,99.3544,99.3631,99.2938,99.3198,24885.0
2021-08-06 14:15:00,114.82,114.88,114.8,114.88,29719.0,99.3198,99.3717,99.3025,99.3717,29719.0
2021-08-06 14:20:00,114.88,114.89,114.76,114.77,29873.0,99.3717,99.3804,99.2679,99.2765,29873.0
2021-08-06 14:25:00,114.77,114.83,114.73,114.83,41346.0,99.2765,99.3284,99.2419,99.3284,41346.0
2021-08-06 14:30:00,114.83,114.87,114.78,114.79,24031.0,99.3284,99.3631,99.2852,99.2938,24031.0
2021-08-06 14:35:00,114.79,114.79,114.7,114.79,25316.0,99.2938,99.2938,99.216,99.2938,25316.0
2021-08-06 14:40:00,114.78,114.81,114.77,114.79,17428.0,99.2852,99.3111,99.2765,99.2938,17428.0
2021-08-06 14:45:00,114.8,114.81,114.75,114.78,16851.0,99.3025,99.3111,99.2592,99.2852,16851.0
2021-08-06 14:50:00,114.78,114.78,114.68,114.7,31692.0,99.2852,99.2852,99.1987,99.216,31692.0
2021-08-06 14:55:00,114.68,114.71,114.67,114.68,30542.0,99.1987,99.2246,99.19,99.1987,30542.0
2021-08-06 15:00:00,114.68,114.73,114.67,114.72,16426.0,99.1987,99.2419,99.19,99.2333,16426.0
2021-08-06 15:05:00,114.73,114.74,114.68,114.7,33276.0,99.2419,99.2506,99.1987,99.216,33276.0
2021-08-06 15:10:00,114.7,114.75,114.67,114.75,73643.0,99.216,99.2592,99.19,99.2592,73643.0
2021-08-06 15:15:00,114.75,114.79,114.72,114.74,53655.0,99.2592,99.2938,99.2333,99.2506,53655.0
2021-08-06 15:20:00,114.74,114.8,114.72,114.73,21407.0,99.2506,99.3025,99.2333,99.2419,21407.0
2021-08-06 15:25:00,114.73,114.74,114.68,114.73,36941.0,99.2419,99.2506,99.1987,99.2419,36941.0
2021-08-06 15:30:00,114.74,114.78,114.71,114.73,40821.0,99.2506,99.2852,99.2246,99.2419,40821.0
2021-08-06 15:35:00,114.72,114.73,114.64,114.67,61340.0,99.2333,99.2419,99.1641,99.19,61340.0
2021-08-06 15:40:00,114.67,114.7,114.55,114.56,67738.0,99.19,99.216,99.0862,99.0949,67738.0
2021-08-06 15:45:00,114.56,114.62,114.47,114.61,95855.0,99.0949,99.1468,99.017,99.1381,95855.0
2021-08-06 15:50:00,114.6,114.61,114.49,114.51,133400.0,99.1295,99.1381,99.0343,99.0516,133400.0
2021-08-06 15:55:00,114.5,114.52,114.43,114.45,340718.0,99.043,99.0603,98.9824,98.9997,340718.0
2021-08-09 09:30:00,114.58,114.99,114.52,114.83,162163.0,99.1122,99.4669,99.0603,99.3284,162163.0
2021-08-09 09:35:00,114.81,115.04,114.66,114.86,219470.0,99.3111,99.5101,99.1814,99.3544,219470.0
2021-08-09 09:40:00,114.86,115.0,114.75,114.75,98620.0,99.3544,99.4755,99.2592,99.2592,98620.0
2021-08-09 09:45:00,114.76,114.91,114.76,114.88,58457.0,99.2679,99.3977,99.2679,99.3717,58457.0
2021-08-09 09:50:00,114.89,115.16,114.78,115.16,62685.0,99.3804,99.6139,99.2852,99.6139,62685.0
2021-08-09 09:55:00,115.18,115.19,114.63,114.65,112667.0,99.6312,99.6399,99.1554,99.1727,112667.0
2021-08-09 10:00:00,114.65,114.79,114.61,114.79,54355.0,99.1727,99.2938,99.1381,99.2938,54355.0
2021-08-09 10:05:00,114.79,114.87,114.68,114.68,34076.0,99.2938,99.3631,99.1987,99.1987,34076.0
2021-08-09 10:10:00,114.68,114.69,114.56,114.65,29606.0,99.1987,99.2073,99.0949,99.1727,29606.0
2021-08-09 10:15:00,114.65,114.67,114.53,114.61,37490.0,99.1727,99.19,99.0689,99.1381,37490.0
2021-08-09 10:20:00,114.62,114.62,114.5,114.51,51116.0,99.1468,99.1468,99.043,99.0516,51116.0
2021-08-09 10:25:00,114.53,114.54,114.37,114.51,51451.0,99.0689,99.0776,98.9305,99.0516,51451.0
2021-08-09 10:30:00,114.5,114.53,114.38,114.38,25621.0,99.043,99.0689,98.9392,98.9392,25621.0
2021-08-09 10:35:00,114.38,114.59,114.36,114.48,36276.0,98.9392,99.1208,98.9219,99.0257,36276.0
2021-08-09 10:40:00,114.47,114.64,114.47,114.55,27058.0,99.017,99.1641,99.017,99.0862,27058.0
2021-08-09 10:45:00,114.55,114.62,114.49,114.53,34834.0,99.0862,99.1468,99.0343,99.0689,34834.0
2021-08-09 10:50:00,114.53,114.68,114.49,114.52,44994.0,99.0689,99.1987,99.0343,99.0603,44994.0
2021-08-09 10:55:00,114.51,114.54,114.29,114.39,36568.0,99.0516,99.0776,98.8613,98.9478,36568.0
2021-08-09 11:00:00,114.39,114.44,114.36,114.42,24909.0,98.9478,98.9911,98.9219,98.9738,24909.0
2021-08-09 11:05:00,114.43,114.53,114.39,114.47,20666.0,98.9824,99.0689,98.9478,99.017,20666.0
2021-08-09 11:10:00,114.48,114.49,114.35,114.45,33448.0,99.0257,99.0343,98.9132,98.9997,33448.0
2021-08-09 11:15:00,114.45,114.45,114.35,114.4,34187.0,98.9997,98.9997,98.9132,98.9565,34187.0
2021-08-09 11:20:00,114.39,114.41,114.22,114.36,52574.0,98.9478,98.9651,98.8008,98.9219,52574.0
2021-08-09 11:25:00,114.39,114.52,114.37,114.39,21350.0,98.9478,99.0603,98.9305,98.9478,21350.0
2021-08-09 11:30:00,114.4,114.41,114.31,114.35,23340.0,98.9565,98.9651,98.8786,98.9132,23340.0
2021-08-09 11:35:00,114.37,114.44,114.33,114.36,23990.0,98.9305,98.9911,98.8959,98.9219,23990.0
2021-08-09 11:40:00,114.41,114.43,114.36,114.36,14914.0,98.9651,98.9824,98.9219,98.9219,14914.0
2021-08-09 11:45:00,114.36,114.39,114.31,114.38,17436.0,98.9219,98.9478,98.8786,98.9392,17436.0
2021-08-09 11:50:00,114.39,114.4,114.29,114.32,15942.0,98.9478,98.9565,98.8613,98.8873,15942.0
2021-08-09 11:55:00,114.33,114.47,114.31,114.37,17284.0,98.8959,99.017,98.8786,98.9305,17284.0
2021-08-09 12:00:00,114.38,114.44,114.38,114.42,35281.0,98.9392,98.9911,98.9392,98.9738,35281.0
2021-08-09 12:05:00,114.41,114.43,114.38,114.43,42942.0,98.9651,98.9824,98.9392,98.9824,42942.0
2021-08-09 12:10:00,114.42,114.44,114.39,114.4,39031.0,98.9738,98.9911,98.9478,98.9565,39031.0
2021-08-09 12:15:00,114.38,114.4,114.25,114.25,35348.0,98.9392,98.9565,98.8267,98.8267,35348.0
2021-08-09 12:20:00,114.26,114.28,114.2,114.21,19618.0,98.8354,98.8527,98.7835,98.7921,19618.0
2021-08-09 12:25:00,114.21,114.21,114.09,114.16,27848.0,98.7921,98.7921,98.6883,98.7489,27848.0
2021-08-09 12:30:00,114.16,114.16,114.08,114.11,17578.0,98.7489,98.7489,98.6797,98.7056,17578.0
2021-08-09 12:35:00,114.13,114.15,114.11,114.12,14366.0,98.7229,98.7402,98.7056,98.7143,14366.0
2021-08-09 12:40:00,114.12,114.21,114.04,114.06,76412.0,98.7143,98.7921,98.6451,98.6624,76412.0
2021-08-09 12:45:00,114.06,114.06,114.02,114.03,15913.0,98.6624,98.6624,98.6278,98.6364,15913.0
2021-08-09 12:50:00,114.03,114.07,114.02,114.06,20084.0,98.6364,98.671,98.6278,98.6624,20084.0
2021-08-09 12:55:00,114.06,114.07,114.02,114.03,18477.0,98.6624,98.671,98.6278,98.6364,18477.0
2021-08-09 13:00:00,114.03,114.04,114.01,114.02,17875.0,98.6364,98.6451,98.6191,98.6278,17875.0
2021-08-09 13:05:00,114.02,114.08,114.01,114.06,14435.0,98.6278,98.6797,98.6191,98.6624,14435.0
2021-08-09 13:10:00,114.06,114.07,114.03,114.06,19580.0,98.6624,98.671,98.6364,98.6624,19580.0
2021-08-09 13:15:00,114.05,114.08,114.01,114.03,26698.0,98.6537,98.6797,98.6191,98.6364,26698.0
2021-08-09 13:20:00,114.03,114.03,113.95,113.98,71547.0,98.6364,98.6364,98.5672,98.5932,71547.0
2021-08-09 13:25:00,113.99,114.01,113.97,114.0,22756.0,98.6018,98.6191,98.5845,98.6105,22756.0
2021-08-09 13:30:00,113.99,114.04,113.96,114.02,34604.0,98.6018,98.6451,98.5759,98.6278,34604.0
2021-08-09 13:35:00,114.03,114.03,113.94,113.97,49077.0,98.6364,98.6364,98.5586,98.5845,49077.0
2021-08-09 13:40:00,113.97,113.97,113.81,113.88,51921.0,98.5845,98.5845,98.4461,98.5067,51921.0
2021-08-09 13:45:00,113.86,113.88,113.77,113.78,136015.0,98.4894,98.5067,98.4115,98.4202,136015.0
2021-08-09 13:50:00,113.77,113.79,113.76,113.76,46216.0,98.4115,98.4288,98.4029,98.4029,46216.0
2021-08-09 13:55:00,113.76,113.86,113.76,113.8,39659.0,98.4029,98.4894,98.4029,98.4375,39659.0
2021-08-09 14:00:00,113.81,113.86,113.74,113.83,72575.0,98.4461,98.4894,98.3856,98.4634,72575.0
2021-08-09 14:05:00,113.83,114.1,113.82,114.07,59640.0,98.4634,98.697,98.4548,98.671,59640.0
2021-08-09 14:10:00,114.07,114.1,113.98,113.99,35078.0,98.671,98.697,98.5932,98.6018,35078.0
2021-08-09 14:15:00,113.98,114.04,113.93,113.96,28124.0,98.5932,98.6451,98.5499,98.5759,28124.0
2021-08-09 14:20:00,113.94,114.04,113.94,114.01,18002.0,98.5586,98.6451,98.5586,98.6191,18002.0
2021-08-09 14:25:00,114.01,114.05,113.99,114.02,44987.0,98.6191,98.6537,98.6018,98.6278,44987.0
2021-08-09 14:30:00,114.02,114.04,113.97,113.97,59880.0,98.6278,98.6451,98.5845,98.5845,59880.0
2021-08-09 14:35:00,113.98,114.04,113.97,114.0,16181.0,98.5932,98.6451,98.5845,98.6105,16181.0
2021-08-09 14:40:00,114.0,114.02,113.92,113.96,19358.0,98.6105,98.6278,98.5413,98.5759,19358.0
2021-08-09 14:45:00,113.98,113.98,113.91,113.93,19355.0,98.5932,98.5932,98.5326,98.5499,19355.0
2021-08-09 14:50:00,113.94,113.99,113.91,113.96,16632.0,98.5586,98.6018,98.5326,98.5759,16632.0
2021-08-09 14:55:00,113.97,114.0,113.96,113.96,31699.0,98.5845,98.6105,98.5759,98.5759,31699.0
2021-08-09 15:00:00,113.95,114.01,113.94,113.98,27906.0,98.5672,98.6191,98.5586,98.5932,27906.0
2021-08-09 15:05:00,113.98,114.06,113.95,114.02,71067.0,98.5932,98.6624,98.5672,98.6278,71067.0
2021-08-09 15:10:00,114.02,114.06,113.99,114.02,35654.0,98.6278,98.6624,98.6018,98.6278,35654.0
2021-08-09 15:15:00,114.02,114.03,113.93,113.94,30718.0,98.6278,98.6364,98.5499,98.5586,30718.0
2021-08-09 15:20:00,113.93,113.98,113.92,113.98,25250.0,98.5499,98.5932,98.5413,98.5932,25250.0
2021-08-09 15:25:00,113.97,114.05,113.95,114.03,57460.0,98.5845,98.6537,98.5672,98.6364,57460.0
2021-08-09 15:30:00,114.03,114.03,113.93,113.98,38157.0,98.6364,98.6364,98.5499,98.5932,38157.0
2021-08-09 15:35:00,113.98,114.06,113.98,114.0,93769.0,98.5932,98.6624,98.5932,98.6105,93769.0
2021-08-09 15:40:00,113.98,114.01,113.94,113.99,49304.0,98.5932,98.6191,98.5586,98.6018,49304.0
2021-08-09 15:45:00,113.99,114.05,113.93,114.01,137666.0,98.6018,98.6537,98.5499,98.6191,137666.0
2021-08-09 15:50:00,114.01,114.04,113.96,114.04,122288.0,98.6191,98.6451,98.5759,98.6451,122288.0
2021-08-09 15:55:00,114.04,114.07,113.97,114.06,272947.0,98.6451,98.671,98.5845,98.6624,272947.0
2021-08-10 09:30:00,114.2,114.28,113.05,113.16,230202.0,98.7835,98.8527,97.7887,97.8839,230202.0
2021-08-10 09:35:00,113.13,113.53,112.92,113.47,143647.0,97.8579,98.2039,97.6763,98.152,143647.0
2021-08-10 09:40:00,113.45,113.64,113.41,113.63,87857.0,98.1347,98.2991,98.1001,98.2904,87857.0
2021-08-10 09:45:00,113.61,113.66,113.36,113.63,126498.0,98.2731,98.3164,98.0569,98.2904,126498.0
2021-08-10 09:50:00,113.62,113.72,113.2,113.4,82008.0,98.2818,98.3683,97.9185,98.0915,82008.0
2021-08-10 09:55:00,113.39,113.51,113.3,113.33,68021.0,98.0828,98.1866,98.005,98.0309,68021.0
2021-08-10 10:00:00,113.34,113.58,113.33,113.53,96880.0,98.0396,98.2472,98.0309,98.2039,96880.0
2021-08-10 10:05:00,113.59,113.73,113.54,113.7,64028.0,98.2558,98.3769,98.2126,98.351,64028.0
2021-08-10 10:10:00,113.72,114.06,113.69,114.04,67464.0,98.3683,98.6624,98.3423,98.6451,67464.0
2021-08-10 10:15:00,114.05,114.15,113.94,114.09,80493.0,98.6537,98.7402,98.5586,98.6883,80493.0
2021-08-10 10:20:00,114.09,114.34,114.0,114.23,67390.0,98.6883,98.9046,98.6105,98.8094,67390.0
2021-08-10 10:25:00,114.24,114.49,114.18,114.45,78656.0,98.8181,99.0343,98.7662,98.9997,78656.0
2021-08-10 10:30:00,114.44,114.57,114.24,114.3,102130.0,98.9911,99.1035,98.8181,98.87,102130.0
2021-08-10 10:35:00,114.3,114.31,114.07,114.1,44591.0,98.87,98.8786,98.671,98.697,44591.0
2021-08-10 10:40:00,114.09,114.18,113.95,113.95,53023.0,98.6883,98.7662,98.5672,98.5672,53023.0
2021-08-10 10:45:00,113.93,114.07,113.79,113.96,45787.0,98.5499,98.671,98.4288,98.5759,45787.0
2021-08-10 10:50:00,113.96,113.99,113.83,113.88,33176.0,98.5759,98.6018,98.4634,98.5067,33176.0
2021-08-10 10:55:00,113.87,113.95,113.77,113.92,35413.0,98.498,98.5672,98.4115,98.5413,35413.0
2021-08-10 11:00:00,113.92,113.93,113.76,113.92,38323.0,98.5413,98.5499,98.4029,98.5413,38323.0
2021-08-10 11:05:00,113.93,114.0,113.89,113.98,32460.0,98.5499,98.6105,98.5153,98.5932,32460.0
2021-08-10 11:10:00,114.0,114.01,113.85,113.89,21596.0,98.6105,98.6191,98.4807,98.5153,21596.0
2021-08-10 11:15:00,113.84,113.89,113.81,113.89,20355.0,98.4721,98.5153,98.4461,98.5153,20355.0
2021-08-10 11:20:00,113.88,113.98,113.86,113.9,29814.0,98.5067,98.5932,98.4894,98.524,29814.0
2021-08-10 11:25:00,113.88,113.89,113.77,113.8,30222.0,98.5067,98.5153,98.4115,98.4375,30222.0
2021-08-10 11:30:00,113.79,114.0,113.78,113.98,24932.0,98.4288,98.6105,98.4202,98.5932,24932.0
2021-08-10 11:35:00,113.97,114.12,113.96,113.99,22247.0,98.5845,98.7143,98.5759,98.6018,22247.0
2021-08-10 11:40:00,114.0,114.15,113.97,114.09,24726.0,98.6105,98.7402,98.5845,98.6883,24726.0
2021-08-10 11:45:00,114.09,114.22,114.08,114.22,17380.0,98.6883,98.8008,98.6797,98.8008,17380.0
2021-08-10 11:50:00,114.22,114.38,114.19,114.38,43796.0,98.8008,98.9392,98.7748,98.9392,43796.0
2021-08-10 11:55:00,114.38,114.42,114.31,114.31,39767.0,98.9392,98.9738,98.8786,98.8786,39767.0
2021-08-10 12:00:00,114.31,114.33,114.22,114.31,24120.0,98.8786,98.8959,98.8008,98.8786,24120.0
2021-08-10 12:05:00,114.31,114.41,114.24,114.37,69800.0,98.8786,98.9651,98.8181,98.9305,69800.0
2021-08-10 12:10:00,114.36,114.44,114.27,114.38,48768.0,98.9219,98.9911,98.844,98.9392,48768.0
2021-08-10 12:15:00,114.39,114.58,114.38,114.53,38756.0,98.9478,99.1122,98.9392,99.0689,38756.0
2021-08-10 12:20:00,114.53,114.62,114.51,114.62,21619.0,99.0689,99.1468,99.0516,99.1468,21619.0
2021-08-10 12:25:00,114.6,114.6,114.51,114.51,34470.0,99.1295,99.1295,99.0516,99.0516,34470.0
2021-08-10 12:30:00,114.52,114.54,114.33,114.35,25552.0,99.0603,99.0776,98.8959,98.9132,25552.0
2021-08-10 12:35:00,114.35,114.42,114.35,114.39,26743.0,98.9132,98.9738,98.9132,98.9478,26743.0
2021-08-10 12:40:00,114.39,114.56,114.39,114.56,31516.0,98.9478,99.0949,98.9478,99.0949,31516.0
2021-08-10 12:45:00,114.56,114.59,114.46,114.54,22036.0,99.0949,99.1208,99.0084,99.0776,22036.0
2021-08-10 12:50:00,114.53,114.59,114.48,114.5,21180.0,99.0689,99.1208,99.0257,99.043,21180.0
2021-08-10 12:55:00,114.5,114.61,114.48,114.6,24511.0,99.043,99.1381,99.0257,99.1295,24511.0
2021-08-10 13:00:00,114.6,114.64,114.55,114.59,13036.0,99.1295,99.1641,99.0862,99.1208,13036.0
2021-08-10 13:05:00,114.59,114.64,114.56,114.58,19086.0,99.1208,99.1641,99.0949,99.1122,19086.0
2021-08-10 13:10:00,114.58,114.66,114.55,114.59,25206.0,99.1122,99.1814,99.0862,99.1208,25206.0
2021-08-10 13:15:00,114.6,114.65,114.56,114.65,23875.0,99.1295,99.1727,99.0949,99.1727,23875.0
2021-08-10 13:20:00,114.64,114.67,114.61,114.63,17520.0,99.1641,99.19,99.1381,99.1554,17520.0
2021-08-10 13:25:00,114.63,114.67,114.61,114.67,23859.0,99.1554,99.19,99.1381,99.19,23859.0
2021-08-10 13:30:00,114.67,114.71,114.64,114.71,23242.0,99.19,99.2246,99.1641,99.2246,23242.0
2021-08-10 13:35:00,114.71,114.83,114.7,114.81,74861.0,99.2246,99.3284,99.216,99.3111,74861.0
2021-08-10 13:40:00,114.81,114.86,114.78,114.85,19757.0,99.3111,99.3544,99.2852,99.3458,19757.0
2021-08-10 13:45:00,114.84,114.91,114.75,114.9,44629.0,99.3371,99.3977,99.2592,99.389,44629.0
2021-08-10 13:50:00,114.89,114.92,114.84,114.9,23296.0,99.3804,99.4063,99.3371,99.389,23296.0
2021-08-10 13:55:00,114.89,114.93,114.84,114.92,28599.0,99.3804,99.415,99.3371,99.4063,28599.0
2021-08-10 14:00:00,114.92,114.96,114.86,114.88,43377.0,99.4063,99.4409,99.3544,99.3717,43377.0
2021-08-10 14:05:00,114.88,114.98,114.88,114.96,22865.0,99.3717,99.4582,99.3717,99.4409,22865.0
2021-08-10 14:10:00,114.97,115.03,114.95,114.98,50781.0,99.4496,99.5015,99.4323,99.4582,50781.0
2021-08-10 14:15:00,114.98,115.02,114.93,114.98,36259.0,99.4582,99.4928,99.415,99.4582,36259.0
2021-08-10 14:20:00,114.98,114.98,114.9,114.94,22310.0,99.4582,99.4582,99.389,99.4236,22310.0
2021-08-10 14:25:00,114.94,114.97,114.91,114.93,17983.0,99.4236,99.4496,99.3977,99.415,17983.0
2021-08-10 14:30:00,114.92,114.96,114.88,114.94,28372.0,99.4063,99.4409,99.3717,99.4236,28372.0
2021-08-10 14:35:00,114.93,115.01,114.92,115.01,32947.0,99.415,99.4842,99.4063,99.4842,32947.0
2021-08-10 14:40:00,115.0,115.0,114.89,114.9,21093.0,99.4755,99.4755,99.3804,99.389,21093.0
2021-08-10 14:45:00,114.92,114.93,114.87,114.91,29112.0,99.4063,99.415,99.3631,99.3977,29112.0
2021-08-10 14:50:00,114.92,114.94,114.85,114.85,28351.0,99.4063,99.4236,99.3458,99.3458,28351.0
2021-08-10 14:55:00,114.86,114.9,114.82,114.89,20616.0,99.3544,99.389,99.3198,99.3804,20616.0
2021-08-10 15:00:00,114.88,114.9,114.76,114.82,27789.0,99.3717,99.389,99.2679,99.3198,27789.0
2021-08-10 15:05:00,114.81,114.84,114.78,114.84,117765.0,99.3111,99.3371,99.2852,99.3371,117765.0
2021-08-10 15:10:00,114.84,114.9,114.82,114.83,55997.0,99.3371,99.389,99.3198,99.3284,55997.0
2021-08-10 15:15:00,114.83,114.88,114.81,114.85,28936.0,99.3284,99.3717,99.3111,99.3458,28936.0
2021-08-10 15:20:00,114.84,114.86,114.77,114.81,34883.0,99.3371,99.3544,99.2765,99.3111,34883.0
2021-08-10 15:25:00,114.81,114.82,114.73,114.75,31887.0,99.3111,99.3198,99.2419,99.2592,31887.0
2021-08-10 15:30:00,114.74,114.76,114.69,114.76,41222.0,99.2506,99.2679,99.2073,99.2679,41222.0
2021-08-10 15:35:00,114.77,114.84,114.74,114.74,51407.0,99.2765,99.3371,99.2506,99.2506,51407.0
2021-08-10 15:40:00,114.73,114.74,114.66,114.7,48870.0,99.2419,99.2506,99.1814,99.216,48870.0
2021-08-10 15:45:00,114.69,114.76,114.68,114.73,58036.0,99.2073,99.2679,99.1987,99.2419,58036.0
2021-08-10 15:50:00,114.72,114.8,114.7,114.75,99184.0,99.2333,99.3025,99.216,99.2592,99184.0
2021-08-10 15:55:00,114.75,114.87,114.7,114.81,219510.0,99.2592,99.3631,99.216,99.3111,219510.0
2021-08-11 09:30:00,115.16,115.34,114.91,114.91,138612.0,99.6139,99.7696,99.3977,99.3977,138612.0
2021-08-11 09:35:00,114.91,115.13,114.77,114.8,41861.0,99.3977,99.588,99.2765,99.3025,41861.0
2021-08-11 09:40:00,114.75,114.79,114.52,114.55,34234.0,99.2592,99.2938,99.0603,99.0862,34234.0
2021-08-11 09:45:00,114.55,114.83,114.54,114.82,27381.0,99.0862,99.3284,99.0776,99.3198,27381.0
2021-08-11 09:50:00,114.79,114.79,114.48,114.51,34599.0,99.2938,99.2938,99.0257,99.0516,34599.0
2021-08-11 09:55:00,114.52,114.64,114.37,114.49,30480.0,99.0603,99.1641,98.9305,99.0343,30480.0
2021-08-11 10:00:00,114.49,114.64,114.39,114.41,44794.0,99.0343,99.1641,98.9478,98.9651,44794.0
2021-08-11 10:05:00,114.4,114.73,114.4,114.73,23064.0,98.9565,99.2419,98.9565,99.2419,23064.0
2021-08-11 10:10:00,114.73,114.75,114.53,114.67,24898.0,99.2419,99.2592,99.0689,99.19,24898.0
2021-08-11 10:15:00,114.67,114.69,114.54,114.62,28294.0,99.19,99.2073,99.0776,99.1468,28294.0
2021-08-11 10:20:00,114.63,114.7,114.54,114.63,18732.0,99.1554,99.216,99.0776,99.1554,18732.0
2021-08-11 10:25:00,114.61,114.7,114.56,114.7,23207.0,99.1381,99.216,99.0949,99.216,23207.0
2021-08-11 10:30:00,114.71,114.71,114.49,114.53,58226.0,99.2246,99.2246,99.0343,99.0689,58226.0
2021-08-11 10:35:00,114.53,114.53,114.39,114.39,41474.0,99.0689,99.0689,98.9478,98.9478,41474.0
2021-08-11 10:40:00,114.4,114.54,114.35,114.44,30455.0,98.9565,99.0776,98.9132,98.9911,30455.0
2021-08-11 10:45:00,114.45,114.59,114.36,114.39,24655.0,98.9997,99.1208,98.9219,98.9478,24655.0
2021-08-11 10:50:00,114.39,114.53,114.38,114.38,28344.0,98.9478,99.0689,98.9392,98.9392,28344.0
2021-08-11 10:55:00,114.38,114.53,114.36,114.51,24678.0,98.9392,99.0689,98.9219,99.0516,24678.0
2021-08-11 11:00:00,114.5,114.56,114.37,114.46,24822.0,99.043,99.0949,98.9305,99.0084,24822.0
2021-08-11 11:05:00,114.46,114.47,114.38,114.42,19477.0,99.0084,99.017,98.9392,98.9738,19477.0
2021-08-11 11:10:00,114.43,114.43,114.23,114.3,36069.0,98.9824,98.9824,98.8094,98.87,36069.0
2021-08-11 11:15:00,114.32,114.37,114.18,114.21,39528.0,98.8873,98.9305,98.7662,98.7921,39528.0
2021-08-11 11:20:00,114.2,114.34,114.13,114.17,63362.0,98.7835,98.9046,98.7229,98.7575,63362.0
2021-08-11 11:25:00,114.17,114.2,114.07,114.11,23096.0,98.7575,98.7835,98.671,98.7056,23096.0
2021-08-11 11:30:00,114.1,114.22,114.06,114.19,112295.0,98.697,98.8008,98.6624,98.7748,112295.0
2021-08-11 11:35:00,114.2,114.26,114.13,114.2,127388.0,98.7835,98.8354,98.7229,98.7835,127388.0
2021-08-11 11:40:00,114.2,114.35,114.15,114.29,33729.0,98.7835,98.9132,98.7402,98.8613,33729.0
2021-08-11 11:45:00,114.31,114.33,114.2,114.2,47038.0,98.8786,98.8959,98.7835,98.7835,47038.0
2021-08-11 11:50:00,114.2,114.33,114.2,114.2,30455.0,98.7835,98.8959,98.7835,98.7835,30455.0
2021-08-11 11:55:00,114.19,114.19,114.09,114.12,32018.0,98.7748,98.7748,98.6883,98.7143,32018.0
2021-08-11 12:00:00,114.12,114.13,113.95,113.97,51449.0,98.7143,98.7229,98.5672,98.5845,51449.0
2021-08-11 12:05:00,113.96,114.0,113.91,113.95,25344.0,98.5759,98.6105,98.5326,98.5672,25344.0
2021-08-11 12:10:00,113.95,113.95,113.81,113.85,51029.0,98.5672,98.5672,98.4461,98.4807,51029.0
2021-08-11 12:15:00,113.86,113.94,113.84,113.9,32309.0,98.4894,98.5586,98.4721,98.524,32309.0
2021-08-11 12:20:00,113.89,114.02,113.88,113.89,46898.0,98.5153,98.6278,98.5067,98.5153,46898.0
2021-08-11 12:25:00,113.88,113.93,113.78,113.78,23140.0,98.5067,98.5499,98.4202,98.4202,23140.0
2021-08-11 12:30:00,113.77,113.97,113.76,113.89,193415.0,98.4115,98.5845,98.4029,98.5153,193415.0
2021-08-11 12:35:00,113.89,113.97,113.89,113.91,64436.0,98.5153,98.5845,98.5153,98.5326,64436.0
2021-08-11 12:40:00,113.91,113.95,113.82,113.86,45295.0,98.5326,98.5672,98.4548,98.4894,45295.0
2021-08-11 12:45:00,113.86,113.89,113.75,113.76,55772.0,98.4894,98.5153,98.3942,98.4029,55772.0
2021-08-11 12:50:00,113.76,113.87,113.75,113.77,40394.0,98.4029,98.498,98.3942,98.4115,40394.0
2021-08-11 12:55:00,113.78,113.82,113.71,113.73,71884.0,98.4202,98.4548,98.3596,98.3769,71884.0
2021-08-11 13:00:00,113.73,113.74,113.61,113.67,66591.0,98.3769,98.3856,98.2731,98.325,66591.0
2021-08-11 13:05:00,113.68,113.77,113.66,113.75,37491.0,98.3337,98.4115,98.3164,98.3942,37491.0
2021-08-11 13:10:00,113.73,113.82,113.64,113.66,107535.0,98.3769,98.4548,98.2991,98.3164,107535.0
2021-08-11 13:15:00,113.66,113.71,113.57,113.71,64040.0,98.3164,98.3596,98.2385,98.3596,64040.0
2021-08-11 13:20:00,113.74,113.74,113.65,113.71,28283.0,98.3856,98.3856,98.3077,98.3596,28283.0
2021-08-11 13:25:00,113.72,113.73,113.66,113.71,13089.0,98.3683,98.3769,98.3164,98.3596,13089.0
2021-08-11 13:30:00,113.72,113.72,113.65,113.7,31513.0,98.3683,98.3683,98.3077,98.351,31513.0
2021-08-11 13:35:00,113.7,113.81,113.66,113.79,21746.0,98.351,98.4461,98.3164,98.4288,21746.0
2021-08-11 13:40:00,113.8,113.96,113.79,113.94,33367.0,98.4375,98.5759,98.4288,98.5586,33367.0
2021-08-11 13:45:00,113.92,113.95,113.84,113.86,36915.0,98.5413,98.5672,98.4721,98.4894,36915.0
2021-08-11 13:50:00,113.86,113.96,113.86,113.92,45625.0,98.4894,98.5759,98.4894,98.5413,45625.0
2021-08-11 13:55:00,113.92,113.93,113.84,113.9,39015.0,98.5413,98.5499,98.4721,98.524,39015.0
2021-08-11 14:00:00,113.91,113.95,113.87,113.88,91112.0,98.5326,98.5672,98.498,98.5067,91112.0
2021-08-11 14:05:00,113.86,113.9,113.81,113.9,21921.0,98.4894,98.524,98.4461,98.524,21921.0
2021-08-11 14:10:00,113.9,113.9,113.77,113.78,26414.0,98.524,98.524,98.4115,98.4202,26414.0
2021-08-11 14:15:00,113.78,113.82,113.71,113.74,35078.0,98.4202,98.4548,98.3596,98.3856,35078.0
2021-08-11 14:20:00,113.73,113.74,113.67,113.69,20239.0,98.3769,98.3856,98.325,98.3423,20239.0
2021-08-11 14:25:00,113.69,113.72,113.66,113.71,31652.0,98.3423,98.3683,98.3164,98.3596,31652.0
2021-08-11 14:30:00,113.72,113.81,113.72,113.73,31628.0,98.3683,98.4461,98.3683,98.3769,31628.0
2021-08-11 14:35:00,113.74,113.75,113.69,113.71,35894.0,98.3856,98.3942,98.3423,98.3596,35894.0
2021-08-11 14:40:00,113.71,113.72,113.63,113.63,23374.0,98.3596,98.3683,98.2904,98.2904,23374.0
2021-08-11 14:45:00,113.63,113.71,113.62,113.64,26054.0,98.2904,98.3596,98.2818,98.2991,26054.0
2021-08-11 14:50:00,113.65,113.68,113.6,113.61,17196.0,98.3077,98.3337,98.2645,98.2731,17196.0
2021-08-11 14:55:00,113.61,113.69,113.61,113.67,23553.0,98.2731,98.3423,98.2731,98.325,23553.0
2021-08-11 15:00:00,113.68,113.72,113.66,113.68,29141.0,98.3337,98.3683,98.3164,98.3337,29141.0
2021-08-11 15:05:00,113.68,113.8,113.68,113.79,28769.0,98.3337,98.4375,98.3337,98.4288,28769.0
2021-08-11 15:10:00,113.79,113.83,113.6,113.77,47211.0,98.4288,98.4634,98.2645,98.4115,47211.0
2021-08-11 15:15:00,113.8,113.82,113.77,113.79,30350.0,98.4375,98.4548,98.4115,98.4288,30350.0
2021-08-11 15:20:00,113.79,113.88,113.79,113.86,27087.0,98.4288,98.5067,98.4288,98.4894,27087.0
2021-08-11 15:25:00,113.86,113.86,113.67,113.68,36557.0,98.4894,98.4894,98.325,98.3337,36557.0
2021-08-11 15:30:00,113.68,113.74,113.67,113.73,57647.0,98.3337,98.3856,98.325,98.3769,57647.0
2021-08-11 15:35:00,113.74,113.78,113.66,113.71,57202.0,98.3856,98.4202,98.3164,98.3596,57202.0
2021-08-11 15:40:00,113.7,113.72,113.59,113.61,69373.0,98.351,98.3683,98.2558,98.2731,69373.0
2021-08-11 15:45:00,113.61,113.67,113.6,113.65,96614.0,98.2731,98.325,98.2645,98.3077,96614.0
2021-08-11 15:50:00,113.64,113.64,113.54,113.63,188313.0,98.2991,98.2991,98.2126,98.2904,188313.0
2021-08-11 15:55:00,113.63,113.77,113.63,113.71,203676.0,98.2904,98.4115,98.2904,98.3596,203676.0
2021-08-12 09:30:00,113.96,114.62,113.91,114.53,177711.0,98.5759,99.1468,98.5326,99.0689,177711.0
2021-08-12 09:35:00,114.51,114.63,114.41,114.41,83856.0,99.0516,99.1554,98.9651,98.9651,83856.0
2021-08-12 09:40:00,114.41,114.66,114.29,114.6,80745.0,98.9651,99.1814,98.8613,99.1295,80745.0
2021-08-12 09:45:00,114.58,114.77,114.58,114.74,59425.0,99.1122,99.2765,99.1122,99.2506,59425.0
2021-08-12 09:50:00,114.72,114.87,114.72,114.81,37905.0,99.2333,99.3631,99.2333,99.3111,37905.0
2021-08-12 09:55:00,114.79,114.81,114.47,114.59,65221.0,99.2938,99.3111,99.017,99.1208,65221.0
2021-08-12 10:00:00,114.57,114.66,114.5,114.6,107011.0,99.1035,99.1814,99.043,99.1295,107011.0
2021-08-12 10:05:00,114.57,114.63,114.42,114.52,56077.0,99.1035,99.1554,98.9738,99.0603,56077.0
2021-08-12 10:10:00,114.52,114.52,114.33,114.43,40326.0,99.0603,99.0603,98.8959,98.9824,40326.0
2021-08-12 10:15:00,114.43,114.47,114.33,114.34,22128.0,98.9824,99.017,98.8959,98.9046,22128.0
2021-08-12 10:20:00,114.34,114.34,114.12,114.19,33254.0,98.9046,98.9046,98.7143,98.7748,33254.0
2021-08-12 10:25:00,114.18,114.2,114.04,114.12,49303.0,98.7662,98.7835,98.6451,98.7143,49303.0
2021-08-12 10:30:00,114.12,114.12,113.97,114.03,27642.0,98.7143,98.7143,98.5845,98.6364,27642.0
2021-08-12 10:35:00,114.03,114.06,113.96,114.03,30080.0,98.6364,98.6624,98.5759,98.6364,30080.0
2021-08-12 10:40:00,114.03,114.19,114.01,114.13,49847.0,98.6364,98.7748,98.6191,98.7229,49847.0
2021-08-12 10:45:00,114.14,114.14,114.02,114.05,20934.0,98.7316,98.7316,98.6278,98.6537,20934.0
2021-08-12 10:50:00,114.04,114.05,113.93,113.99,27647.0,98.6451,98.6537,98.5499,98.6018,27647.0
2021-08-12 10:55:00,113.98,114.1,113.97,114.06,29937.0,98.5932,98.697,98.5845,98.6624,29937.0
2021-08-12 11:00:00,114.05,114.07,113.94,113.94,26898.0,98.6537,98.671,98.5586,98.5586,26898.0
2021-08-12 11:05:00,113.94,114.02,113.92,113.97,16253.0,98.5586,98.6278,98.5413,98.5845,16253.0
2021-08-12 11:10:00,113.98,114.09,113.93,114.05,17239.0,98.5932,98.6883,98.5499,98.6537,17239.0
2021-08-12 11:15:00,114.05,114.09,114.02,114.08,21418.0,98.6537,98.6883,98.6278,98.6797,21418.0
2021-08-12 11:20:00,114.08,114.13,114.02,114.08,29785.0,98.6797,98.7229,98.6278,98.6797,29785.0
2021-08-12 11:25:00,114.08,114.16,114.08,114.14,13064.0,98.6797,98.7489,98.6797,98.7316,13064.0
2021-08-12 11:30:00,114.14,114.2,114.1,114.2,23717.0,98.7316,98.7835,98.697,98.7835,23717.0
2021-08-12 11:35:00,114.19,114.22,114.13,114.18,23008.0,98.7748,98.8008,98.7229,98.7662,23008.0
2021-08-12 11:40:00,114.18,114.27,114.18,114.25,17947.0,98.7662,98.844,98.7662,98.8267,17947.0
2021-08-12 11:45:00,114.25,114.27,114.18,114.26,65541.0,98.8267,98.844,98.7662,98.8354,65541.0
2021-08-12 11:50:00,114.26,114.31,114.21,114.26,27667.0,98.8354,98.8786,98.7921,98.8354,27667.0
2021-08-12 11:55:00,114.26,114.36,114.26,114.34,74841.0,98.8354,98.9219,98.8354,98.9046,74841.0
2021-08-12 12:00:00,114.34,114.57,114.31,114.57,20660.0,98.9046,99.1035,98.8786,99.1035,20660.0
2021-08-12 12:05:00,114.56,114.56,114.42,114.54,40362.0,99.0949,99.0949,98.9738,99.0776,40362.0
2021-08-12 12:10:00,114.54,114.61,114.5,114.6,27408.0,99.0776,99.1381,99.043,99.1295,27408.0
2021-08-12 12:15:00,114.6,114.71,114.56,114.71,34794.0,99.1295,99.2246,99.0949,99.2246,34794.0
2021-08-12 12:20:00,114.72,114.75,114.67,114.72,45379.0,99.2333,99.2592,99.19,99.2333,45379.0
2021-08-12 12:25:00,114.71,114.81,114.69,114.8,21298.0,99.2246,99.3111,99.2073,99.3025,21298.0
2021-08-12 12:30:00,114.81,114.82,114.73,114.81,26170.0,99.3111,99.3198,99.2419,99.3111,26170.0
2021-08-12 12:35:00,114.81,114.87,114.8,114.85,31987.0,99.3111,99.3631,99.3025,99.3458,31987.0
2021-08-12 12:40:00,114.85,115.13,114.8,115.07,113526.0,99.3458,99.588,99.3025,99.5361,113526.0
2021-08-12 12:45:00,115.08,115.1,114.99,115.06,55073.0,99.5447,99.562,99.4669,99.5274,55073.0
2021-08-12 12:50:00,115.06,115.21,115.04,115.13,40138.0,99.5274,99.6572,99.5101,99.588,40138.0
2021-08-12 12:55:00,115.13,115.19,115.09,115.16,25518.0,99.588,99.6399,99.5534,99.6139,25518.0
2021-08-12 13:00:00,115.17,115.28,115.12,115.26,34450.0,99.6226,99.7177,99.5793,99.7004,34450.0
2021-08-12 13:05:00,115.26,115.27,115.22,115.26,22109.0,99.7004,99.7091,99.6658,99.7004,22109.0
2021-08-12 13:10:00,115.25,115.28,115.19,115.27,24389.0,99.6918,99.7177,99.6399,99.7091,24389.0
2021-08-12 13:15:00,115.27,115.39,115.26,115.37,34434.0,99.7091,99.8129,99.7004,99.7956,34434.0
2021-08-12 13:20:00,115.38,115.43,115.37,115.4,26295.0,99.8042,99.8475,99.7956,99.8215,26295.0
2021-08-12 13:25:00,115.41,115.41,115.29,115.34,21118.0,99.8302,99.8302,99.7264,99.7696,21118.0
2021-08-12 13:30:00,115.33,115.35,115.21,115.22,21137.0,99.761,99.7783,99.6572,99.6658,21137.0
2021-08-12 13:35:00,115.21,115.26,115.2,115.25,10361.0,99.6572,99.7004,99.6485,99.6918,10361.0
2021-08-12 13:40:00,115.25,115.28,115.17,115.19,19090.0,99.6918,99.7177,99.6226,99.6399,19090.0
2021-08-12 13:45:00,115.19,115.28,115.17,115.28,28302.0,99.6399,99.7177,99.6226,99.7177,28302.0
2021-08-12 13:50:00,115.29,115.34,115.27,115.33,23795.0,99.7264,99.7696,99.7091,99.761,23795.0
2021-08-12 13:55:00,115.33,115.37,115.29,115.37,17417.0,99.761,99.7956,99.7264,99.7956,17417.0
2021-08-12 14:00:00,115.37,115.42,115.33,115.39,19237.0,99.7956,99.8388,99.761,99.8129,19237.0
2021-08-12 14:05:00,115.39,115.52,115.39,115.47,31924.0,99.8129,99.9253,99.8129,99.8821,31924.0
2021-08-12 14:10:00,115.47,115.57,115.47,115.56,32870.0,99.8821,99.9686,99.8821,99.9599,32870.0
2021-08-12 14:15:00,115.55,115.62,115.53,115.62,28843.0,99.9513,100.0118,99.934,100.0118,28843.0
2021-08-12 14:20:00,115.62,115.65,115.58,115.61,21891.0,100.0118,100.0378,99.9772,100.0032,21891.0
2021-08-12 14:25:00,115.61,115.67,115.57,115.63,23080.0,100.0032,100.0551,99.9686,100.0205,23080.0
2021-08-12 14:30:00,115.62,115.64,115.57,115.62,25366.0,100.0118,100.0291,99.9686,100.0118,25366.0
2021-08-12 14:35:00,115.62,115.65,115.59,115.6,19253.0,100.0118,100.0378,99.9859,99.9945,19253.0
2021-08-12 14:40:00,115.61,115.62,115.56,115.59,22968.0,100.0032,100.0118,99.9599,99.9859,22968.0
2021-08-12 14:45:00,115.6,115.67,115.56,115.64,32113.0,99.9945,100.0551,99.9599,100.0291,32113.0
2021-08-12 14:50:00,115.64,115.65,115.58,115.62,25219.0,100.0291,100.0378,99.9772,100.0118,25219.0
2021-08-12 14:55:00,115.63,115.73,115.61,115.64,92476.0,100.0205,100.107,100.0032,100.0291,92476.0
2021-08-12 15:00:00,115.64,115.65,115.56,115.57,22116.0,100.0291,100.0378,99.9599,99.9686,22116.0
2021-08-12 15:05:00,115.58,115.65,115.57,115.65,20649.0,99.9772,100.0378,99.9686,100.0378,20649.0
2021-08-12 15:10:00,115.64,115.68,115.56,115.6,51128.0,100.0291,100.0637,99.9599,99.9945,51128.0
2021-08-12 15:15:00,115.6,115.62,115.48,115.51,35033.0,99.9945,100.0118,99.8907,99.9167,35033.0
2021-08-12 15:20:00,115.52,115.53,115.45,115.48,42318.0,99.9253,99.934,99.8648,99.8907,42318.0
2021-08-12 15:25:00,115.48,115.51,115.42,115.49,35108.0,99.8907,99.9167,99.8388,99.8994,35108.0
2021-08-12 15:30:00,115.49,115.5,115.42,115.48,35454.0,99.8994,99.908,99.8388,99.8907,35454.0
2021-08-12 15:35:00,115.48,115.51,115.43,115.48,46143.0,99.8907,99.9167,99.8475,99.8907,46143.0
2021-08-12 15:40:00,115.49,115.62,115.49,115.6,53913.0,99.8994,100.0118,99.8994,99.9945,53913.0
2021-08-12 15:45:00,115.6,115.61,115.5,115.52,78613.0,99.9945,100.0032,99.908,99.9253,78613.0
2021-08-12 15:50:00,115.51,115.71,115.47,115.64,149370.0,99.9167,100.0897,99.8821,100.0291,149370.0
2021-08-12 15:55:00,115.64,115.72,115.52,115.63,266188.0,100.0291,100.0983,99.9253,100.0205,266188.0
2021-08-13 09:30:00,115.82,116.4,115.7,116.38,132817.0,100.1848,100.6865,100.081,100.6692,132817.0
2021-08-13 09:35:00,116.37,116.59,116.22,116.45,80147.0,100.6606,100.8509,100.5308,100.7298,80147.0
2021-08-13 09:40:00,116.48,116.55,116.26,116.31,48967.0,100.7557,100.8163,100.5654,100.6087,48967.0
2021-08-13 09:45:00,116.34,116.75,116.34,116.68,66178.0,100.6346,100.9893,100.6346,100.9287,66178.0
2021-08-13 09:50:00,116.67,116.76,116.46,116.46,70846.0,100.9201,100.9979,100.7384,100.7384,70846.0
2021-08-13 09:55:00,116.45,116.51,116.16,116.21,53195.0,100.7298,100.7817,100.4789,100.5222,53195.0
2021-08-13 10:00:00,116.21,116.44,116.19,116.29,46151.0,100.5222,100.7211,100.5049,100.5914,46151.0
2021-08-13 10:05:00,116.26,116.32,116.1,116.12,44048.0,100.5654,100.6173,100.427,100.4443,44048.0
2021-08-13 10:10:00,116.14,116.46,116.13,116.45,43774.0,100.4616,100.7384,100.453,100.7298,43774.0
2021-08-13 10:15:00,116.46,116.64,116.45,116.55,48833.0,100.7384,100.8941,100.7298,100.8163,48833.0
2021-08-13 10:20:00,116.54,116.62,116.41,116.45,49029.0,100.8076,100.8768,100.6952,100.7298,49029.0
2021-08-13 10:25:00,116.44,116.44,116.23,116.31,55658.0,100.7211,100.7211,100.5395,100.6087,55658.0
2021-08-13 10:30:00,116.31,116.48,116.3,116.44,39243.0,100.6087,100.7557,100.6,100.7211,39243.0
2021-08-13 10:35:00,116.43,116.45,116.1,116.13,82610.0,100.7125,100.7298,100.427,100.453,82610.0
2021-08-13 10:40:00,116.12,116.27,116.1,116.24,82394.0,100.4443,100.5741,100.427,100.5481,82394.0
2021-08-13 10:45:00,116.24,116.27,116.12,116.17,25534.0,100.5481,100.5741,100.4443,100.4876,25534.0
2021-08-13 10:50:00,116.16,116.23,116.14,116.2,21811.0,100.4789,100.5395,100.4616,100.5135,21811.0
2021-08-13 10:55:00,116.2,116.23,116.11,116.21,29645.0,100.5135,100.5395,100.4357,100.5222,29645.0
2021-08-13 11:00:00,116.21,116.21,116.11,116.11,23858.0,100.5222,100.5222,100.4357,100.4357,23858.0
2021-08-13 11:05:00,116.1,116.29,116.08,116.24,47554.0,100.427,100.5914,100.4097,100.5481,47554.0
2021-08-13 11:10:00,116.25,116.33,116.14,116.33,28520.0,100.5568,100.626,100.4616,100.626,28520.0
2021-08-13 11:15:00,116.34,116.35,116.26,116.34,39283.0,100.6346,100.6433,100.5654,100.6346,39283.0
2021-08-13 11:20:00,116.35,116.37,116.27,116.34,43761.0,100.6433,100.6606,100.5741,100.6346,43761.0
2021-08-13 11:25:00,116.37,116.53,116.37,116.46,56458.0,100.6606,100.799,100.6606,100.7384,56458.0
2021-08-13 11:30:00,116.45,116.59,116.44,116.51,38670.0,100.7298,100.8509,100.7211,100.7817,38670.0
2021-08-13 11:35:00,116.51,116.59,116.5,116.56,28804.0,100.7817,100.8509,100.773,100.8249,28804.0
2021-08-13 11:40:00,116.57,116.68,116.55,116.65,48934.0,100.8336,100.9287,100.8163,100.9028,48934.0
2021-08-13 11:45:00,116.66,116.67,116.56,116.64,62945.0,100.9114,100.9201,100.8249,100.8941,62945.0
2021-08-13 11:50:00,116.64,116.64,116.52,116.57,52552.0,100.8941,100.8941,100.7903,100.8336,52552.0
2021-08-13 11:55:00,116.56,116.71,116.55,116.69,55975.0,100.8249,100.9547,100.8163,100.9374,55975.0
2021-08-13 12:00:00,116.69,116.7,116.62,116.62,32132.0,100.9374,100.946,100.8768,100.8768,32132.0
2021-08-13 12:05:00,116.62,116.64,116.49,116.49,16785.0,100.8768,100.8941,100.7644,100.7644,16785.0
2021-08-13 12:10:00,116.48,116.52,116.43,116.46,13748.0,100.7557,100.7903,100.7125,100.7384,13748.0
2021-08-13 12:15:00,116.45,116.47,116.41,116.44,17344.0,100.7298,100.7471,100.6952,100.7211,17344.0
2021-08-13 12:20:00,116.45,116.62,116.44,116.6,20681.0,100.7298,100.8768,100.7211,100.8595,20681.0
2021-08-13 12:25:00,116.61,116.68,116.6,116.68,15251.0,100.8682,100.9287,100.8595,100.9287,15251.0
2021-08-13 12:30:00,116.68,116.71,116.62,116.62,20216.0,100.9287,100.9547,100.8768,100.8768,20216.0
2021-08-13 12:35:00,116.62,116.66,116.54,116.59,17224.0,100.8768,100.9114,100.8076,100.8509,17224.0
2021-08-13 12:40:00,116.59,116.6,116.49,116.54,16821.0,100.8509,100.8595,100.7644,100.8076,16821.0
2021-08-13 12:45:00,116.53,116.55,116.48,116.49,17476.0,100.799,100.8163,100.7557,100.7644,17476.0
2021-08-13 12:50:00,116.49,116.51,116.43,116.45,15835.0,100.7644,100.7817,100.7125,100.7298,15835.0
2021-08-13 12:55:00,116.46,116.47,116.42,116.45,14484.0,100.7384,100.7471,100.7038,100.7298,14484.0
2021-08-13 13:00:00,116.44,116.48,116.42,116.42,14001.0,100.7211,100.7557,100.7038,100.7038,14001.0
2021-08-13 13:05:00,116.42,116.49,116.37,116.42,31574.0,100.7038,100.7644,100.6606,100.7038,31574.0
2021-08-13 13:10:00,116.44,116.47,116.4,116.43,8840.0,100.7211,100.7471,100.6865,100.7125,8840.0
2021-08-13 13:15:00,116.44,116.5,116.44,116.46,13129.0,100.7211,100.773,100.7211,100.7384,13129.0
2021-08-13 13:20:00,116.45,116.47,116.43,116.47,10650.0,100.7298,100.7471,100.7125,100.7471,10650.0
2021-08-13 13:25:00,116.47,116.54,116.46,116.51,14228.0,100.7471,100.8076,100.7384,100.7817,14228.0
2021-08-13 13:30:00,116.49,116.55,116.48,116.55,9859.0,100.7644,100.8163,100.7557,100.8163,9859.0
2021-08-13 13:35:00,116.55,116.58,116.53,116.53,15816.0,100.8163,100.8422,100.799,100.799,15816.0
2021-08-13 13:40:00,116.51,116.57,116.5,116.5,14100.0,100.7817,100.8336,100.773,100.773,14100.0
2021-08-13 13:45:00,116.48,116.52,116.44,116.52,26327.0,100.7557,100.7903,100.7211,100.7903,26327.0
2021-08-13 13:50:00,116.51,116.54,116.5,116.52,16483.0,100.7817,100.8076,100.773,100.7903,16483.0
2021-08-13 13:55:00,116.52,116.58,116.52,116.57,16548.0,100.7903,100.8422,100.7903,100.8336,16548.0
2021-08-13 14:00:00,116.56,116.58,116.5,116.55,15074.0,100.8249,100.8422,100.773,100.8163,15074.0
2021-08-13 14:05:00,116.54,116.56,116.51,116.53,22767.0,100.8076,100.8249,100.7817,100.799,22767.0
2021-08-13 14:10:00,116.53,116.58,116.53,116.56,18923.0,100.799,100.8422,100.799,100.8249,18923.0
2021-08-13 14:15:00,116.57,116.61,116.56,116.6,27729.0,100.8336,100.8682,100.8249,100.8595,27729.0
2021-08-13 14:20:00,116.59,116.6,116.54,116.56,20193.0,100.8509,100.8595,100.8076,100.8249,20193.0
2021-08-13 14:25:00,116.56,116.57,116.5,116.51,27697.0,100.8249,100.8336,100.773,100.7817,27697.0
2021-08-13 14:30:00,116.52,116.54,116.43,116.43,30563.0,100.7903,100.8076,100.7125,100.7125,30563.0
2021-08-13 14:35:00,116.44,116.52,116.44,116.47,22965.0,100.7211,100.7903,100.7211,100.7471,22965.0
2021-08-13 14:40:00,116.48,116.5,116.42,116.5,20516.0,100.7557,100.773,100.7038,100.773,20516.0
2021-08-13 14:45:00,116.5,116.57,116.49,116.53,22598.0,100.773,100.8336,100.7644,100.799,22598.0
2021-08-13 14:50:00,116.53,116.54,116.45,116.48,33221.0,100.799,100.8076,100.7298,100.7557,33221.0
2021-08-13 14:55:00,116.48,116.49,116.41,116.42,15281.0,100.7557,100.7644,100.6952,100.7038,15281.0
2021-08-13 15:00:00,116.41,116.48,116.41,116.44,19111.0,100.6952,100.7557,100.6952,100.7211,19111.0
2021-08-13 15:05:00,116.44,116.49,116.43,116.46,19187.0,100.7211,100.7644,100.7125,100.7384,19187.0
2021-08-13 15:10:00,116.46,116.5,116.43,116.46,30379.0,100.7384,100.773,100.7125,100.7384,30379.0
2021-08-13 15:15:00,116.46,116.46,116.33,116.34,42671.0,100.7384,100.7384,100.626,100.6346,42671.0
2021-08-13 15:20:00,116.34,116.38,116.32,116.36,30074.0,100.6346,100.6692,100.6173,100.6519,30074.0
2021-08-13 15:25:00,116.36,116.38,116.29,116.34,47868.0,100.6519,100.6692,100.5914,100.6346,47868.0
2021-08-13 15:30:00,116.34,116.38,116.25,116.26,57797.0,100.6346,100.6692,100.5568,100.5654,57797.0
2021-08-13 15:35:00,116.27,116.4,116.25,116.37,61047.0,100.5741,100.6865,100.5568,100.6606,61047.0
2021-08-13 15:40:00,116.38,116.39,116.28,116.28,41100.0,100.6692,100.6779,100.5827,100.5827,41100.0
2021-08-13 15:45:00,116.29,116.38,116.26,116.34,72784.0,100.5914,100.6692,100.5654,100.6346,72784.0
2021-08-13 15:50:00,116.35,116.41,116.27,116.28,113808.0,100.6433,100.6952,100.5741,100.5827,113808.0
2021-08-13 15:55:00,116.28,116.48,116.24,116.46,275260.0,100.5827,100.7557,100.5481,100.7384,275260.0
2021-08-16 09:30:00,117.0,117.57,116.71,117.55,408640.0,101.2055,101.6986,100.9547,101.6813,408640.0
2021-08-16 09:35:00,117.52,117.56,117.16,117.24,85076.0,101.6553,101.6899,101.3439,101.4131,85076.0
2021-08-16 09:40:00,117.23,117.25,116.78,116.93,74145.0,101.4045,101.4218,101.0152,101.145,74145.0
2021-08-16 09:45:00,116.95,117.18,116.85,117.11,96642.0,101.1623,101.3612,101.0758,101.3007,96642.0
2021-08-16 09:50:00,117.12,117.53,117.0,117.52,98120.0,101.3093,101.664,101.2055,101.6553,98120.0
2021-08-16 09:55:00,117.53,117.8,117.49,117.72,102018.0,101.664,101.8975,101.6294,101.8283,102018.0
2021-08-16 10:00:00,117.7,118.17,117.7,118.1,254932.0,101.811,102.2176,101.811,102.157,254932.0
2021-08-16 10:05:00,118.13,118.47,118.13,118.36,166671.0,102.183,102.4771,102.183,102.3819,166671.0
2021-08-16 10:10:00,118.36,118.38,117.94,118.06,94601.0,102.3819,102.3992,102.0186,102.1224,94601.0
2021-08-16 10:15:00,118.05,118.07,117.82,118.01,51702.0,102.1138,102.1311,101.9148,102.0792,51702.0
2021-08-16 10:20:00,118.0,118.02,117.79,118.01,82978.0,102.0705,102.0878,101.8889,102.0792,82978.0
2021-08-16 10:25:00,118.01,118.05,117.83,117.89,54286.0,102.0792,102.1138,101.9235,101.9754,54286.0
2021-08-16 10:30:00,117.9,117.97,117.8,117.95,61268.0,101.984,102.0446,101.8975,102.0273,61268.0
2021-08-16 10:35:00,117.96,118.17,117.88,118.11,69648.0,102.0359,102.2176,101.9667,102.1657,69648.0
2021-08-16 10:40:00,118.12,118.3,118.02,118.11,58976.0,102.1743,102.33,102.0878,102.1657,58976.0
2021-08-16 10:45:00,118.11,118.18,118.03,118.12,40990.0,102.1657,102.2262,102.0965,102.1743,40990.0
2021-08-16 10:50:00,118.13,118.45,118.13,118.43,67487.0,102.183,102.4598,102.183,102.4425,67487.0
2021-08-16 10:55:00,118.44,118.48,118.33,118.36,81372.0,102.4511,102.4857,102.356,102.3819,81372.0
2021-08-16 11:00:00,118.38,118.62,118.27,118.55,131131.0,102.3992,102.6068,102.3041,102.5463,131131.0
2021-08-16 11:05:00,118.55,118.56,118.25,118.27,130190.0,102.5463,102.5549,102.2868,102.3041,130190.0
2021-08-16 11:10:00,118.29,118.4,118.24,118.35,43577.0,102.3214,102.4165,102.2781,102.3733,43577.0
2021-08-16 11:15:00,118.35,118.41,118.12,118.12,46308.0,102.3733,102.4252,102.1743,102.1743,46308.0
2021-08-16 11:20:00,118.14,118.18,118.05,118.16,73093.0,102.1916,102.2262,102.1138,102.2089,73093.0
2021-08-16 11:25:00,118.17,118.23,118.1,118.16,45829.0,102.2176,102.2695,102.157,102.2089,45829.0
2021-08-16 11:30:00,118.15,118.24,118.05,118.12,41897.0,102.2003,102.2781,102.1138,102.1743,41897.0
2021-08-16 11:35:00,118.13,118.21,118.09,118.13,28502.0,102.183,102.2522,102.1484,102.183,28502.0
2021-08-16 11:40:00,118.12,118.12,117.95,118.1,57301.0,102.1743,102.1743,102.0273,102.157,57301.0
2021-08-16 11:45:00,118.12,118.12,118.02,118.03,24642.0,102.1743,102.1743,102.0878,102.0965,24642.0
2021-08-16 11:50:00,118.03,118.16,117.96,118.02,76266.0,102.0965,102.2089,102.0359,102.0878,76266.0
2021-08-16 11:55:00,118.02,118.14,118.02,118.12,26055.0,102.0878,102.1916,102.0878,102.1743,26055.0
2021-08-16 12:00:00,118.14,118.4,118.14,118.3,42099.0,102.1916,102.4165,102.1916,102.33,42099.0
2021-08-16 12:05:00,118.32,118.37,118.17,118.24,22358.0,102.3473,102.3906,102.2176,102.2781,22358.0
2021-08-16 12:10:00,118.25,118.26,118.13,118.2,26390.0,102.2868,102.2954,102.183,102.2435,26390.0
2021-08-16 12:15:00,118.2,118.27,118.19,118.22,29303.0,102.2435,102.3041,102.2349,102.2608,29303.0
2021-08-16 12:20:00,118.22,118.24,118.13,118.18,34968.0,102.2608,102.2781,102.183,102.2262,34968.0
2021-08-16 12:25:00,118.17,118.21,118.07,118.13,32239.0,102.2176,102.2522,102.1311,102.183,32239.0
2021-08-16 12:30:00,118.14,118.14,118.02,118.09,37072.0,102.1916,102.1916,102.0878,102.1484,37072.0
2021-08-16 12:35:00,118.09,118.1,117.94,117.96,33684.0,102.1484,102.157,102.0186,102.0359,33684.0
2021-08-16 12:40:00,117.96,117.99,117.93,117.95,20516.0,102.0359,102.0619,102.01,102.0273,20516.0
2021-08-16 12:45:00,117.95,118.06,117.88,118.06,46854.0,102.0273,102.1224,101.9667,102.1224,46854.0
2021-08-16 12:50:00,118.06,118.1,118.01,118.09,27710.0,102.1224,102.157,102.0792,102.1484,27710.0
2021-08-16 12:55:00,118.08,118.08,117.92,117.96,60975.0,102.1397,102.1397,102.0013,102.0359,60975.0
2021-08-16 13:00:00,117.94,117.95,117.81,117.82,27552.0,102.0186,102.0273,101.9062,101.9148,27552.0
2021-08-16 13:05:00,117.81,117.89,117.81,117.83,27083.0,101.9062,101.9754,101.9062,101.9235,27083.0
2021-08-16 13:10:00,117.81,117.95,117.8,117.91,28445.0,101.9062,102.0273,101.8975,101.9927,28445.0
2021-08-16 13:15:00,117.91,117.91,117.82,117.82,24424.0,101.9927,101.9927,101.9148,101.9148,24424.0
2021-08-16 13:20:00,117.83,117.9,117.81,117.82,22581.0,101.9235,101.984,101.9062,101.9148,22581.0
2021-08-16 13:25:00,117.81,117.87,117.77,117.87,29404.0,101.9062,101.9581,101.8716,101.9581,29404.0
2021-08-16 13:30:00,117.87,117.97,117.82,117.96,26135.0,101.9581,102.0446,101.9148,102.0359,26135.0
2021-08-16 13:35:00,117.95,117.95,117.9,117.95,24537.0,102.0273,102.0273,101.984,102.0273,24537.0
2021-08-16 13:40:00,117.94,117.95,117.75,117.77,45694.0,102.0186,102.0273,101.8543,101.8716,45694.0
2021-08-16 13:45:00,117.78,117.83,117.77,117.8,22459.0,101.8802,101.9235,101.8716,101.8975,22459.0
2021-08-16 13:50:00,117.79,117.82,117.73,117.74,32596.0,101.8889,101.9148,101.837,101.8456,32596.0
2021-08-16 13:55:00,117.74,117.8,117.65,117.79,38652.0,101.8456,101.8975,101.7678,101.8889,38652.0
2021-08-16 14:00:00,117.79,117.81,117.76,117.8,21318.0,101.8889,101.9062,101.8629,101.8975,21318.0
2021-08-16 14:05:00,117.79,117.83,117.77,117.79,20240.0,101.8889,101.9235,101.8716,101.8889,20240.0
2021-08-16 14:10:00,117.78,117.83,117.75,117.8,18817.0,101.8802,101.9235,101.8543,101.8975,18817.0
2021-08-16 14:15:00,117.79,117.89,117.76,117.89,25770.0,101.8889,101.9754,101.8629,101.9754,25770.0
2021-08-16 14:20:00,117.88,117.98,117.88,117.97,28560.0,101.9667,102.0532,101.9667,102.0446,28560.0
2021-08-16 14:25:00,117.98,118.06,117.98,118.04,26577.0,102.0532,102.1224,102.0532,102.1051,26577.0
2021-08-16 14:30:00,118.05,118.08,117.96,118.06,35097.0,102.1138,102.1397,102.0359,102.1224,35097.0
2021-08-16 14:35:00,118.07,118.13,118.03,118.03,33829.0,102.1311,102.183,102.0965,102.0965,33829.0
2021-08-16 14:40:00,118.03,118.1,118.01,118.08,35943.0,102.0965,102.157,102.0792,102.1397,35943.0
2021-08-16 14:45:00,118.07,118.17,118.06,118.15,34481.0,102.1311,102.2176,102.1224,102.2003,34481.0
2021-08-16 14:50:00,118.14,118.26,118.13,118.24,31630.0,102.1916,102.2954,102.183,102.2781,31630.0
2021-08-16 14:55:00,118.25,118.29,118.22,118.27,38586.0,102.2868,102.3214,102.2608,102.3041,38586.0
2021-08-16 15:00:00,118.28,118.28,118.17,118.23,40238.0,102.3127,102.3127,102.2176,102.2695,40238.0
2021-08-16 15:05:00,118.22,118.3,118.2,118.29,37585.0,102.2608,102.33,102.2435,102.3214,37585.0
2021-08-16 15:10:00,118.3,118.4,118.28,118.38,69824.0,102.33,102.4165,102.3127,102.3992,69824.0
2021-08-16 15:15:00,118.37,118.4,118.25,118.29,60915.0,102.3906,102.4165,102.2868,102.3214,60915.0
2021-08-16 15:20:00,118.28,118.39,118.24,118.38,52003.0,102.3127,102.4079,102.2781,102.3992,52003.0
2021-08-16 15:25:00,118.39,118.4,118.25,118.3,67408.0,102.4079,102.4165,102.2868,102.33,67408.0
2021-08-16 15:30:00,118.3,118.39,118.23,118.37,75536.0,102.33,102.4079,102.2695,102.3906,75536.0
2021-08-16 15:35:00,118.36,118.38,118.22,118.33,108066.0,102.3819,102.3992,102.2608,102.356,108066.0
2021-08-16 15:40:00,118.33,118.46,118.26,118.4,106996.0,102.356,102.4684,102.2954,102.4165,106996.0
2021-08-16 15:45:00,118.4,118.48,118.39,118.44,102531.0,102.4165,102.4857,102.4079,102.4511,102531.0
2021-08-16 15:50:00,118.45,118.58,118.41,118.49,171256.0,102.4598,102.5722,102.4252,102.4944,171256.0
2021-08-16 15:55:00,118.49,118.54,118.4,118.42,309478.0,102.4944,102.5376,102.4165,102.4338,309478.0
2021-08-17 09:30:00,118.08,118.91,118.0,118.7,207633.0,102.1397,102.8577,102.0705,102.676,207633.0
2021-08-17 09:35:00,118.7,118.82,118.45,118.7,67413.0,102.676,102.7798,102.4598,102.676,67413.0
2021-08-17 09:40:00,118.68,118.75,118.43,118.52,42474.0,102.6587,102.7193,102.4425,102.5203,42474.0
2021-08-17 09:45:00,118.54,118.79,118.47,118.63,62383.0,102.5376,102.7539,102.4771,102.6155,62383.0
2021-08-17 09:50:00,118.63,118.72,118.49,118.64,57182.0,102.6155,102.6933,102.4944,102.6241,57182.0
2021-08-17 09:55:00,118.64,118.72,118.45,118.7,59162.0,102.6241,102.6933,102.4598,102.676,59162.0
2021-08-17 10:00:00,118.7,118.86,118.49,118.78,120051.0,102.676,102.8144,102.4944,102.7452,120051.0
2021-08-17 10:05:00,118.8,118.92,118.74,118.83,58469.0,102.7625,102.8663,102.7106,102.7885,58469.0
2021-08-17 10:10:00,118.81,118.85,118.61,118.72,215727.0,102.7712,102.8058,102.5982,102.6933,215727.0
2021-08-17 10:15:00,118.72,118.79,118.6,118.73,56452.0,102.6933,102.7539,102.5895,102.702,56452.0
2021-08-17 10:20:00,118.73,118.78,118.47,118.53,70528.0,102.702,102.7452,102.4771,102.529,70528.0
2021-08-17 10:25:00,118.54,118.54,118.34,118.48,62451.0,102.5376,102.5376,102.3646,102.4857,62451.0
2021-08-17 10:30:00,118.49,118.54,118.45,118.53,49462.0,102.4944,102.5376,102.4598,102.529,49462.0
2021-08-17 10:35:00,118.54,118.54,118.28,118.42,50687.0,102.5376,102.5376,102.3127,102.4338,50687.0
2021-08-17 10:40:00,118.4,118.68,118.39,118.62,54496.0,102.4165,102.6587,102.4079,102.6068,54496.0
2021-08-17 10:45:00,118.62,118.72,118.44,118.69,53157.0,102.6068,102.6933,102.4511,102.6674,53157.0
2021-08-17 10:50:00,118.71,118.84,118.64,118.84,63956.0,102.6847,102.7971,102.6241,102.7971,63956.0
2021-08-17 10:55:00,118.83,119.17,118.78,119.13,118785.0,102.7885,103.0826,102.7452,103.048,118785.0
2021-08-17 11:00:00,119.14,119.2,119.05,119.09,86802.0,103.0566,103.1085,102.9788,103.0134,86802.0
2021-08-17 11:05:00,119.08,119.17,118.94,119.03,52533.0,103.0047,103.0826,102.8836,102.9615,52533.0
2021-08-17 11:10:00,119.01,119.09,118.96,119.09,31533.0,102.9442,103.0134,102.9009,103.0134,31533.0
2021-08-17 11:15:00,119.09,119.12,118.87,118.89,43312.0,103.0134,103.0393,102.8231,102.8404,43312.0
2021-08-17 11:20:00,118.9,118.91,118.77,118.82,133534.0,102.849,102.8577,102.7366,102.7798,133534.0
2021-08-17 11:25:00,118.82,118.87,118.55,118.55,47889.0,102.7798,102.8231,102.5463,102.5463,47889.0
2021-08-17 11:30:00,118.55,118.75,118.54,118.71,41925.0,102.5463,102.7193,102.5376,102.6847,41925.0
2021-08-17 11:35:00,118.71,118.75,118.55,118.65,24764.0,102.6847,102.7193,102.5463,102.6328,24764.0
2021-08-17 11:40:00,118.65,118.68,118.43,118.5,29169.0,102.6328,102.6587,102.4425,102.503,29169.0
2021-08-17 11:45:00,118.5,118.55,118.44,118.47,25346.0,102.503,102.5463,102.4511,102.4771,25346.0
2021-08-17 11:50:00,118.46,118.48,118.4,118.46,28963.0,102.4684,102.4857,102.4165,102.4684,28963.0
2021-08-17 11:55:00,118.46,118.59,118.42,118.58,35060.0,102.4684,102.5809,102.4338,102.5722,35060.0
2021-08-17 12:00:00,118.55,118.57,118.45,118.51,21445.0,102.5463,102.5636,102.4598,102.5117,21445.0
2021-08-17 12:05:00,118.53,118.58,118.46,118.46,32418.0,102.529,102.5722,102.4684,102.4684,32418.0
2021-08-17 12:10:00,118.46,118.49,118.39,118.4,32206.0,102.4684,102.4944,102.4079,102.4165,32206.0
2021-08-17 12:15:00,118.4,118.44,118.36,118.39,49085.0,102.4165,102.4511,102.3819,102.4079,49085.0
2021-08-17 12:20:00,118.4,118.47,118.35,118.37,44372.0,102.4165,102.4771,102.3733,102.3906,44372.0
2021-08-17 12:25:00,118.36,118.46,118.34,118.43,21961.0,102.3819,102.4684,102.3646,102.4425,21961.0
2021-08-17 12:30:00,118.43,118.45,118.34,118.36,29293.0,102.4425,102.4598,102.3646,102.3819,29293.0
2021-08-17 12:35:00,118.35,118.37,118.23,118.27,47981.0,102.3733,102.3906,102.2695,102.3041,47981.0
2021-08-17 12:40:00,118.27,118.4,118.24,118.36,21100.0,102.3041,102.4165,102.2781,102.3819,21100.0
2021-08-17 12:45:00,118.37,118.4,118.29,118.38,17755.0,102.3906,102.4165,102.3214,102.3992,17755.0
2021-08-17 12:50:00,118.39,118.5,118.37,118.5,41681.0,102.4079,102.503,102.3906,102.503,41681.0
2021-08-17 12:55:00,118.49,118.51,118.43,118.49,52424.0,102.4944,102.5117,102.4425,102.4944,52424.0
2021-08-17 13:00:00,118.48,118.66,118.47,118.63,95811.0,102.4857,102.6414,102.4771,102.6155,95811.0
2021-08-17 13:05:00,118.63,118.74,118.59,118.67,70011.0,102.6155,102.7106,102.5809,102.6501,70011.0
2021-08-17 13:10:00,118.66,118.74,118.62,118.71,23076.0,102.6414,102.7106,102.6068,102.6847,23076.0
2021-08-17 13:15:00,118.7,118.71,118.56,118.57,31853.0,102.676,102.6847,102.5549,102.5636,31853.0
2021-08-17 13:20:00,118.58,118.63,118.44,118.49,155484.0,102.5722,102.6155,102.4511,102.4944,155484.0
2021-08-17 13:25:00,118.48,118.68,118.46,118.68,28208.0,102.4857,102.6587,102.4684,102.6587,28208.0
2021-08-17 13:30:00,118.68,118.74,118.58,118.72,28836.0,102.6587,102.7106,102.5722,102.6933,28836.0
2021-08-17 13:35:00,118.74,118.81,118.62,118.68,49793.0,102.7106,102.7712,102.6068,102.6587,49793.0
2021-08-17 13:40:00,118.67,118.7,118.55,118.62,27752.0,102.6501,102.676,102.5463,102.6068,27752.0
2021-08-17 13:45:00,118.62,118.67,118.59,118.65,20970.0,102.6068,102.6501,102.5809,102.6328,20970.0
2021-08-17 13:50:00,118.66,118.8,118.66,118.8,32838.0,102.6414,102.7625,102.6414,102.7625,32838.0
2021-08-17 13:55:00,118.84,118.93,118.78,118.84,141359.0,102.7971,102.875,102.7452,102.7971,141359.0
2021-08-17 14:00:00,118.84,118.9,118.81,118.89,20001.0,102.7971,102.849,102.7712,102.8404,20001.0
2021-08-17 14:05:00,118.87,118.94,118.83,118.87,24156.0,102.8231,102.8836,102.7885,102.8231,24156.0
2021-08-17 14:10:00,118.87,118.95,118.81,118.94,22018.0,102.8231,102.8923,102.7712,102.8836,22018.0
2021-08-17 14:15:00,118.94,118.97,118.91,118.91,19448.0,102.8836,102.9096,102.8577,102.8577,19448.0
2021-08-17 14:20:00,118.92,119.03,118.91,119.03,150285.0,102.8663,102.9615,102.8577,102.9615,150285.0
2021-08-17 14:25:00,119.03,119.07,118.98,119.04,50062.0,102.9615,102.9961,102.9182,102.9701,50062.0
2021-08-17 14:30:00,119.03,119.06,118.98,119.03,55383.0,102.9615,102.9874,102.9182,102.9615,55383.0
2021-08-17 14:35:00,119.04,119.05,118.9,118.93,32452.0,102.9701,102.9788,102.849,102.875,32452.0
2021-08-17 14:40:00,118.92,119.02,118.91,118.98,30532.0,102.8663,102.9528,102.8577,102.9182,30532.0
2021-08-17 14:45:00,118.99,119.07,118.97,119.06,22320.0,102.9269,102.9961,102.9096,102.9874,22320.0
2021-08-17 14:50:00,119.07,119.12,119.05,119.06,25808.0,102.9961,103.0393,102.9788,102.9874,25808.0
2021-08-17 14:55:00,119.06,119.2,119.06,119.19,42191.0,102.9874,103.1085,102.9874,103.0999,42191.0
2021-08-17 15:00:00,119.19,119.27,119.14,119.25,58393.0,103.0999,103.1691,103.0566,103.1518,58393.0
2021-08-17 15:05:00,119.26,119.35,119.22,119.32,46477.0,103.1604,103.2383,103.1258,103.2123,46477.0
2021-08-17 15:10:00,119.33,119.38,119.26,119.29,83114.0,103.221,103.2642,103.1604,103.1864,83114.0
2021-08-17 15:15:00,119.31,119.34,119.18,119.27,47409.0,103.2037,103.2296,103.0912,103.1691,47409.0
2021-08-17 15:20:00,119.27,119.33,119.25,119.3,43161.0,103.1691,103.221,103.1518,103.195,43161.0
2021-08-17 15:25:00,119.3,119.31,119.18,119.3,42546.0,103.195,103.2037,103.0912,103.195,42546.0
2021-08-17 15:30:00,119.3,119.36,119.23,119.34,61980.0,103.195,103.2469,103.1345,103.2296,61980.0
2021-08-17 15:35:00,119.33,119.39,119.27,119.35,54724.0,103.221,103.2729,103.1691,103.2383,54724.0
2021-08-17 15:40:00,119.35,119.35,119.16,119.29,68719.0,103.2383,103.2383,103.0739,103.1864,68719.0
2021-08-17 15:45:00,119.3,119.45,119.28,119.42,84531.0,103.195,103.3248,103.1777,103.2988,84531.0
2021-08-17 15:50:00,119.43,119.64,119.43,119.46,155254.0,103.3075,103.4891,103.3075,103.3334,155254.0
2021-08-17 15:55:00,119.48,119.69,119.45,119.65,255981.0,103.3507,103.5324,103.3248,103.4978,255981.0
2021-08-18 09:30:00,119.17,119.17,118.72,118.81,129044.0,103.0826,103.0826,102.6933,102.7712,129044.0
2021-08-18 09:35:00,118.85,119.14,118.76,119.11,73701.0,102.8058,103.0566,102.7279,103.0307,73701.0
2021-08-18 09:40:00,119.13,119.65,118.93,119.43,65270.0,103.048,103.4978,102.875,103.3075,65270.0
2021-08-18 09:45:00,119.49,119.69,119.47,119.65,33749.0,103.3594,103.5324,103.3421,103.4978,33749.0
2021-08-18 09:50:00,119.68,119.68,119.26,119.33,47538.0,103.5237,103.5237,103.1604,103.221,47538.0
2021-08-18 09:55:00,119.33,119.63,119.32,119.52,39309.0,103.221,103.4805,103.2123,103.3853,39309.0
2021-08-18 10:00:00,119.56,119.92,119.55,119.89,37528.0,103.4199,103.7313,103.4113,103.7054,37528.0
2021-08-18 10:05:00,119.89,119.89,119.35,119.4,33993.0,103.7054,103.7054,103.2383,103.2815,33993.0
2021-08-18 10:10:00,119.42,119.73,119.42,119.57,30719.0,103.2988,103.567,103.2988,103.4286,30719.0
2021-08-18 10:15:00,119.55,119.76,119.51,119.65,25158.0,103.4113,103.5929,103.3767,103.4978,25158.0
2021-08-18 10:20:00,119.65,119.71,119.53,119.65,12468.0,103.4978,103.5497,103.394,103.4978,12468.0
2021-08-18 10:25:00,119.65,119.69,119.54,119.56,10150.0,103.4978,103.5324,103.4026,103.4199,10150.0
2021-08-18 10:30:00,119.55,119.72,119.45,119.48,276554.0,103.4113,103.5583,103.3248,103.3507,276554.0
2021-08-18 10:35:00,119.49,119.59,119.44,119.44,24466.0,103.3594,103.4459,103.3161,103.3161,24466.0
2021-08-18 10:40:00,119.44,119.48,119.32,119.34,20182.0,103.3161,103.3507,103.2123,103.2296,20182.0
2021-08-18 10:45:00,119.33,119.4,119.22,119.3,28994.0,103.221,103.2815,103.1258,103.195,28994.0
2021-08-18 10:50:00,119.28,119.44,119.28,119.32,15356.0,103.1777,103.3161,103.1777,103.2123,15356.0
2021-08-18 10:55:00,119.29,119.32,119.16,119.19,19189.0,103.1864,103.2123,103.0739,103.0999,19189.0
2021-08-18 11:00:00,119.17,119.18,118.98,118.99,48591.0,103.0826,103.0912,102.9182,102.9269,48591.0
2021-08-18 11:05:00,118.98,119.06,118.95,118.97,32231.0,102.9182,102.9874,102.8923,102.9096,32231.0
2021-08-18 11:10:00,118.98,119.11,118.89,119.08,48669.0,102.9182,103.0307,102.8404,103.0047,48669.0
2021-08-18 11:15:00,119.06,119.2,118.99,119.14,141534.0,102.9874,103.1085,102.9269,103.0566,141534.0
2021-08-18 11:20:00,119.13,119.14,119.05,119.09,11612.0,103.048,103.0566,102.9788,103.0134,11612.0
2021-08-18 11:25:00,119.09,119.28,119.05,119.25,31179.0,103.0134,103.1777,102.9788,103.1518,31179.0
2021-08-18 11:30:00,119.25,119.31,119.16,119.22,39718.0,103.1518,103.2037,103.0739,103.1258,39718.0
2021-08-18 11:35:00,119.2,119.31,119.1,119.29,57728.0,103.1085,103.2037,103.022,103.1864,57728.0
2021-08-18 11:40:00,119.29,119.41,119.24,119.38,156576.0,103.1864,103.2902,103.1431,103.2642,156576.0
2021-08-18 11:45:00,119.38,119.38,119.19,119.25,17983.0,103.2642,103.2642,103.0999,103.1518,17983.0
2021-08-18 11:50:00,119.24,119.24,119.05,119.06,18511.0,103.1431,103.1431,102.9788,102.9874,18511.0
2021-08-18 11:55:00,119.05,119.08,118.96,118.98,26019.0,102.9788,103.0047,102.9009,102.9182,26019.0
2021-08-18 12:00:00,118.98,119.03,118.94,118.95,25974.0,102.9182,102.9615,102.8836,102.8923,25974.0
2021-08-18 12:05:00,118.95,118.99,118.87,118.87,30593.0,102.8923,102.9269,102.8231,102.8231,30593.0
2021-08-18 12:10:00,118.9,118.98,118.87,118.93,27160.0,102.849,102.9182,102.8231,102.875,27160.0
2021-08-18 12:15:00,118.94,118.95,118.87,118.89,18078.0,102.8836,102.8923,102.8231,102.8404,18078.0
2021-08-18 12:20:00,118.9,118.93,118.8,118.81,14809.0,102.849,102.875,102.7625,102.7712,14809.0
2021-08-18 12:25:00,118.8,118.84,118.53,118.58,57670.0,102.7625,102.7971,102.529,102.5722,57670.0
2021-08-18 12:30:00,118.6,118.65,118.48,118.55,19187.0,102.5895,102.6328,102.4857,102.5463,19187.0
2021-08-18 12:35:00,118.54,118.55,118.42,118.46,22791.0,102.5376,102.5463,102.4338,102.4684,22791.0
2021-08-18 12:40:00,118.46,118.48,118.39,118.4,20334.0,102.4684,102.4857,102.4079,102.4165,20334.0
2021-08-18 12:45:00,118.4,118.53,118.37,118.51,27859.0,102.4165,102.529,102.3906,102.5117,27859.0
2021-08-18 12:50:00,118.5,118.51,118.37,118.44,46899.0,102.503,102.5117,102.3906,102.4511,46899.0
2021-08-18 12:55:00,118.44,118.52,118.35,118.52,17451.0,102.4511,102.5203,102.3733,102.5203,17451.0
2021-08-18 13:00:00,118.53,118.6,118.46,118.47,23014.0,102.529,102.5895,102.4684,102.4771,23014.0
2021-08-18 13:05:00,118.46,118.52,118.46,118.49,15311.0,102.4684,102.5203,102.4684,102.4944,15311.0
2021-08-18 13:10:00,118.5,118.52,118.43,118.45,19757.0,102.503,102.5203,102.4425,102.4598,19757.0
2021-08-18 13:15:00,118.45,118.45,118.28,118.29,23444.0,102.4598,102.4598,102.3127,102.3214,23444.0
2021-08-18 13:20:00,118.3,118.33,118.25,118.3,15636.0,102.33,102.356,102.2868,102.33,15636.0
2021-08-18 13:25:00,118.33,118.33,118.23,118.32,36042.0,102.356,102.356,102.2695,102.3473,36042.0
2021-08-18 13:30:00,118.32,118.32,118.27,118.29,18203.0,102.3473,102.3473,102.3041,102.3214,18203.0
2021-08-18 13:35:00,118.29,118.36,118.29,118.31,18523.0,102.3214,102.3819,102.3214,102.3387,18523.0
2021-08-18 13:40:00,118.32,118.32,118.28,118.3,12143.0,102.3473,102.3473,102.3127,102.33,12143.0
2021-08-18 13:45:00,118.3,118.37,118.29,118.37,9150.0,102.33,102.3906,102.3214,102.3906,9150.0
2021-08-18 13:50:00,118.36,118.38,118.31,118.35,14474.0,102.3819,102.3992,102.3387,102.3733,14474.0
2021-08-18 13:55:00,118.35,118.36,118.3,118.31,14163.0,102.3733,102.3819,102.33,102.3387,14163.0
2021-08-18 14:00:00,118.29,118.37,118.22,118.37,21380.0,102.3214,102.3906,102.2608,102.3906,21380.0
2021-08-18 14:05:00,118.38,118.43,118.32,118.36,20443.0,102.3992,102.4425,102.3473,102.3819,20443.0
2021-08-18 14:10:00,118.34,118.34,118.08,118.13,50316.0,102.3646,102.3646,102.1397,102.183,50316.0
2021-08-18 14:15:00,118.1,118.16,117.98,118.13,33866.0,102.157,102.2089,102.0532,102.183,33866.0
2021-08-18 14:20:00,118.11,118.15,117.93,118.06,31525.0,102.1657,102.2003,102.01,102.1224,31525.0
2021-08-18 14:25:00,118.08,118.19,118.03,118.19,21397.0,102.1397,102.2349,102.0965,102.2349,21397.0
2021-08-18 14:30:00,118.2,118.3,118.16,118.3,24649.0,102.2435,102.33,102.2089,102.33,24649.0
2021-08-18 14:35:00,118.3,118.3,118.15,118.16,29197.0,102.33,102.33,102.2003,102.2089,29197.0
2021-08-18 14:40:00,118.15,118.16,117.97,117.98,36172.0,102.2003,102.2089,102.0446,102.0532,36172.0
2021-08-18 14:45:00,117.97,118.07,117.96,117.99,36358.0,102.0446,102.1311,102.0359,102.0619,36358.0
2021-08-18 14:50:00,117.98,117.98,117.78,117.82,37015.0,102.0532,102.0532,101.8802,101.9148,37015.0
2021-08-18 14:55:00,117.82,118.0,117.81,117.93,42791.0,101.9148,102.0705,101.9062,102.01,42791.0
2021-08-18 15:00:00,117.92,117.99,117.9,117.92,23901.0,102.0013,102.0619,101.984,102.0013,23901.0
2021-08-18 15:05:00,117.92,117.95,117.85,117.86,21959.0,102.0013,102.0273,101.9408,101.9494,21959.0
2021-08-18 15:10:00,117.85,117.93,117.81,117.84,36327.0,101.9408,102.01,101.9062,101.9321,36327.0
2021-08-18 15:15:00,117.86,117.86,117.76,117.81,64253.0,101.9494,101.9494,101.8629,101.9062,64253.0
2021-08-18 15:20:00,117.8,117.88,117.7,117.7,58826.0,101.8975,101.9667,101.811,101.811,58826.0
2021-08-18 15:25:00,117.7,117.71,117.49,117.53,76436.0,101.811,101.8197,101.6294,101.664,76436.0
2021-08-18 15:30:00,117.51,117.55,117.28,117.31,90991.0,101.6467,101.6813,101.4477,101.4737,90991.0
2021-08-18 15:35:00,117.3,117.53,117.28,117.51,44945.0,101.465,101.664,101.4477,101.6467,44945.0
2021-08-18 15:40:00,117.5,117.69,117.45,117.69,47212.0,101.638,101.8024,101.5948,101.8024,47212.0
2021-08-18 15:45:00,117.7,117.76,117.28,117.43,110645.0,101.811,101.8629,101.4477,101.5775,110645.0
2021-08-18 15:50:00,117.43,117.49,117.25,117.48,119522.0,101.5775,101.6294,101.4218,101.6207,119522.0
2021-08-18 15:55:00,117.47,117.47,117.18,117.32,256372.0,101.6121,101.6121,101.3612,101.4823,256372.0
2021-08-19 09:30:00,116.21,117.01,116.21,117.01,213419.0,100.5222,101.2142,100.5222,101.2142,213419.0
2021-08-19 09:35:00,117.08,117.24,116.66,117.03,75323.0,101.2747,101.4131,100.9114,101.2315,75323.0
2021-08-19 09:40:00,116.96,117.08,116.75,117.03,61092.0,101.1709,101.2747,100.9893,101.2315,61092.0
2021-08-19 09:45:00,117.02,117.74,117.01,117.54,252721.0,101.2228,101.8456,101.2142,101.6726,252721.0
2021-08-19 09:50:00,117.55,118.03,117.48,117.92,57453.0,101.6813,102.0965,101.6207,102.0013,57453.0
2021-08-19 09:55:00,117.91,118.27,117.85,118.2,39370.0,101.9927,102.3041,101.9408,102.2435,39370.0
2021-08-19 10:00:00,118.21,118.71,118.08,118.63,121935.0,102.2522,102.6847,102.1397,102.6155,121935.0
2021-08-19 10:05:00,118.65,118.74,118.03,118.17,114977.0,102.6328,102.7106,102.0965,102.2176,114977.0
2021-08-19 10:10:00,118.17,118.83,118.17,118.75,109495.0,102.2176,102.7885,102.2176,102.7193,109495.0
2021-08-19 10:15:00,118.75,118.96,118.24,118.31,163365.0,102.7193,102.9009,102.2781,102.3387,163365.0
2021-08-19 10:20:00,118.31,118.53,118.1,118.14,110481.0,102.3387,102.529,102.157,102.1916,110481.0
2021-08-19 10:25:00,118.14,118.15,117.87,117.98,84814.0,102.1916,102.2003,101.9581,102.0532,84814.0
2021-08-19 10:30:00,117.99,118.06,117.79,117.83,24111.0,102.0619,102.1224,101.8889,101.9235,24111.0
2021-08-19 10:35:00,117.83,117.86,117.7,117.78,32770.0,101.9235,101.9494,101.811,101.8802,32770.0
2021-08-19 10:40:00,117.79,117.87,117.59,117.64,52239.0,101.8889,101.9581,101.7159,101.7591,52239.0
2021-08-19 10:45:00,117.67,117.77,117.54,117.67,41673.0,101.7851,101.8716,101.6726,101.7851,41673.0
2021-08-19 10:50:00,117.65,117.8,117.49,117.7,57154.0,101.7678,101.8975,101.6294,101.811,57154.0
2021-08-19 10:55:00,117.69,118.1,117.66,118.07,42855.0,101.8024,102.157,101.7764,102.1311,42855.0
2021-08-19 11:00:00,118.06,118.08,117.84,118.0,31687.0,102.1224,102.1397,101.9321,102.0705,31687.0
2021-08-19 11:05:00,118.04,118.06,117.85,117.95,19270.0,102.1051,102.1224,101.9408,102.0273,19270.0
2021-08-19 11:10:00,117.95,117.98,117.79,117.83,21137.0,102.0273,102.0532,101.8889,101.9235,21137.0
2021-08-19 11:15:00,117.83,117.86,117.68,117.79,20710.0,101.9235,101.9494,101.7937,101.8889,20710.0
2021-08-19 11:20:00,117.79,118.06,117.73,118.06,74373.0,101.8889,102.1224,101.837,102.1224,74373.0
2021-08-19 11:25:00,118.03,118.07,117.74,117.78,20979.0,102.0965,102.1311,101.8456,101.8802,20979.0
2021-08-19 11:30:00,117.79,117.88,117.74,117.82,22560.0,101.8889,101.9667,101.8456,101.9148,22560.0
2021-08-19 11:35:00,117.82,117.86,117.69,117.69,22201.0,101.9148,101.9494,101.8024,101.8024,22201.0
2021-08-19 11:40:00,117.68,117.83,117.65,117.82,21369.0,101.7937,101.9235,101.7678,101.9148,21369.0
2021-08-19 11:45:00,117.83,118.18,117.83,118.16,33633.0,101.9235,102.2262,101.9235,102.2089,33633.0
2021-08-19 11:50:00,118.18,118.3,118.13,118.27,40452.0,102.2262,102.33,102.183,102.3041,40452.0
2021-08-19 11:55:00,118.27,118.3,118.11,118.12,20963.0,102.3041,102.33,102.1657,102.1743,20963.0
2021-08-19 12:00:00,118.14,118.22,118.1,118.21,54881.0,102.1916,102.2608,102.157,102.2522,54881.0
2021-08-19 12:05:00,118.21,118.29,117.89,117.89,32483.0,102.2522,102.3214,101.9754,101.9754,32483.0
2021-08-19 12:10:00,117.89,118.02,117.89,117.91,17757.0,101.9754,102.0878,101.9754,101.9927,17757.0
2021-08-19 12:15:00,117.91,117.92,117.79,117.82,19101.0,101.9927,102.0013,101.8889,101.9148,19101.0
2021-08-19 12:20:00,117.84,117.92,117.81,117.83,16395.0,101.9321,102.0013,101.9062,101.9235,16395.0
2021-08-19 12:25:00,117.85,117.91,117.7,117.73,25773.0,101.9408,101.9927,101.811,101.837,25773.0
2021-08-19 12:30:00,117.73,117.78,117.7,117.73,15857.0,101.837,101.8802,101.811,101.837,15857.0
2021-08-19 12:35:00,117.75,117.83,117.67,117.83,15418.0,101.8543,101.9235,101.7851,101.9235,15418.0
2021-08-19 12:40:00,117.83,117.95,117.83,117.94,22491.0,101.9235,102.0273,101.9235,102.0186,22491.0
2021-08-19 12:45:00,117.95,118.34,117.92,118.27,54251.0,102.0273,102.3646,102.0013,102.3041,54251.0
2021-08-19 12:50:00,118.25,118.33,118.18,118.33,27284.0,102.2868,102.356,102.2262,102.356,27284.0
2021-08-19 12:55:00,118.33,118.37,118.13,118.2,129904.0,102.356,102.3906,102.183,102.2435,129904.0
2021-08-19 13:00:00,118.17,118.2,117.99,117.99,22273.0,102.2176,102.2435,102.0619,102.0619,22273.0
2021-08-19 13:05:00,118.02,118.04,117.88,117.9,20070.0,102.0878,102.1051,101.9667,101.984,20070.0
2021-08-19 13:10:00,117.91,118.02,117.86,117.92,24529.0,101.9927,102.0878,101.9494,102.0013,24529.0
2021-08-19 13:15:00,117.92,117.96,117.77,117.8,15794.0,102.0013,102.0359,101.8716,101.8975,15794.0
2021-08-19 13:20:00,117.81,117.87,117.71,117.71,11546.0,101.9062,101.9581,101.8197,101.8197,11546.0
2021-08-19 13:25:00,117.73,117.76,117.55,117.56,16709.0,101.837,101.8629,101.6813,101.6899,16709.0
2021-08-19 13:30:00,117.55,117.59,117.47,117.51,22731.0,101.6813,101.7159,101.6121,101.6467,22731.0
2021-08-19 13:35:00,117.52,117.64,117.49,117.61,25143.0,101.6553,101.7591,101.6294,101.7332,25143.0
2021-08-19 13:40:00,117.6,117.76,117.6,117.66,26789.0,101.7245,101.8629,101.7245,101.7764,26789.0
2021-08-19 13:45:00,117.65,117.68,117.56,117.67,28492.0,101.7678,101.7937,101.6899,101.7851,28492.0
2021-08-19 13:50:00,117.66,117.72,117.58,117.6,14630.0,101.7764,101.8283,101.7072,101.7245,14630.0
2021-08-19 13:55:00,117.6,117.61,117.47,117.49,27066.0,101.7245,101.7332,101.6121,101.6294,27066.0
2021-08-19 14:00:00,117.49,117.53,117.34,117.37,32121.0,101.6294,101.664,101.4996,101.5256,32121.0
2021-08-19 14:05:00,117.4,117.52,117.39,117.48,42221.0,101.5515,101.6553,101.5429,101.6207,42221.0
2021-08-19 14:10:00,117.47,117.48,117.31,117.36,38940.0,101.6121,101.6207,101.4737,101.5169,38940.0
2021-08-19 14:15:00,117.36,117.43,117.31,117.41,19663.0,101.5169,101.5775,101.4737,101.5602,19663.0
2021-08-19 14:20:00,117.4,117.43,117.32,117.41,34823.0,101.5515,101.5775,101.4823,101.5602,34823.0
2021-08-19 14:25:00,117.41,117.55,117.35,117.45,56041.0,101.5602,101.6813,101.5083,101.5948,56041.0
2021-08-19 14:30:00,117.45,117.47,117.25,117.45,57927.0,101.5948,101.6121,101.4218,101.5948,57927.0
2021-08-19 14:35:00,117.43,117.54,117.4,117.51,37851.0,101.5775,101.6726,101.5515,101.6467,37851.0
2021-08-19 14:40:00,117.51,117.58,117.42,117.55,28512.0,101.6467,101.7072,101.5688,101.6813,28512.0
2021-08-19 14:45:00,117.58,117.59,117.48,117.59,17972.0,101.7072,101.7159,101.6207,101.7159,17972.0
2021-08-19 14:50:00,117.58,117.81,117.51,117.81,28933.0,101.7072,101.9062,101.6467,101.9062,28933.0
2021-08-19 14:55:00,117.8,117.86,117.76,117.8,29552.0,101.8975,101.9494,101.8629,101.8975,29552.0
2021-08-19 15:00:00,117.81,117.92,117.8,117.91,25918.0,101.9062,102.0013,101.8975,101.9927,25918.0
2021-08-19 15:05:00,117.9,118.03,117.84,118.03,48544.0,101.984,102.0965,101.9321,102.0965,48544.0
2021-08-19 15:10:00,118.04,118.17,117.97,117.97,67248.0,102.1051,102.2176,102.0446,102.0446,67248.0
2021-08-19 15:15:00,117.99,118.09,117.96,118.0,45991.0,102.0619,102.1484,102.0359,102.0705,45991.0
2021-08-19 15:20:00,118.0,118.08,118.0,118.07,40556.0,102.0705,102.1397,102.0705,102.1311,40556.0
2021-08-19 15:25:00,118.08,118.2,118.03,118.16,57438.0,102.1397,102.2435,102.0965,102.2089,57438.0
2021-08-19 15:30:00,118.17,118.23,118.09,118.13,94567.0,102.2176,102.2695,102.1484,102.183,94567.0
2021-08-19 15:35:00,118.14,118.16,118.03,118.06,52146.0,102.1916,102.2089,102.0965,102.1224,52146.0
2021-08-19 15:40:00,118.05,118.06,117.84,117.92,66427.0,102.1138,102.1224,101.9321,102.0013,66427.0
2021-08-19 15:45:00,117.91,118.0,117.83,118.0,80284.0,101.9927,102.0705,101.9235,102.0705,80284.0
2021-08-19 15:50:00,117.97,118.03,117.82,117.87,131651.0,102.0446,102.0965,101.9148,101.9581,131651.0
2021-08-19 15:55:00,117.86,117.96,117.71,117.96,227939.0,101.9494,102.0359,101.8197,102.0359,227939.0
2021-08-20 09:30:00,118.1,118.26,117.65,118.2,173245.0,102.157,102.2954,101.7678,102.2435,173245.0
2021-08-20 09:35:00,118.18,118.66,118.1,118.62,44354.0,102.2262,102.6414,102.157,102.6068,44354.0
2021-08-20 09:40:00,118.62,119.08,118.49,119.07,59643.0,102.6068,103.0047,102.4944,102.9961,59643.0
2021-08-20 09:45:00,119.06,119.2,118.8,119.16,68382.0,102.9874,103.1085,102.7625,103.0739,68382.0
2021-08-20 09:50:00,119.18,119.3,119.09,119.12,41655.0,103.0912,103.195,103.0134,103.0393,41655.0
2021-08-20 09:55:00,119.1,119.34,119.08,119.2,46319.0,103.022,103.2296,103.0047,103.1085,46319.0
2021-08-20 10:00:00,119.21,119.46,119.21,119.45,45201.0,103.1172,103.3334,103.1172,103.3248,45201.0
2021-08-20 10:05:00,119.45,119.47,119.25,119.37,32368.0,103.3248,103.3421,103.1518,103.2556,32368.0
2021-08-20 10:10:00,119.38,119.38,119.02,119.05,43464.0,103.2642,103.2642,102.9528,102.9788,43464.0
2021-08-20 10:15:00,119.07,119.08,118.89,119.06,34644.0,102.9961,103.0047,102.8404,102.9874,34644.0
2021-08-20 10:20:00,119.07,119.08,118.93,119.06,66204.0,102.9961,103.0047,102.875,102.9874,66204.0
2021-08-20 10:25:00,119.08,119.28,118.99,119.16,30203.0,103.0047,103.1777,102.9269,103.0739,30203.0
2021-08-20 10:30:00,119.17,119.22,118.97,119.04,40750.0,103.0826,103.1258,102.9096,102.9701,40750.0
2021-08-20 10:35:00,119.03,119.09,118.94,118.98,31131.0,102.9615,103.0134,102.8836,102.9182,31131.0
2021-08-20 10:40:00,118.97,119.05,118.87,118.92,73635.0,102.9096,102.9788,102.8231,102.8663,73635.0
2021-08-20 10:45:00,118.93,119.0,118.81,118.91,17251.0,102.875,102.9355,102.7712,102.8577,17251.0
2021-08-20 10:50:00,118.91,118.91,118.73,118.77,22480.0,102.8577,102.8577,102.702,102.7366,22480.0
2021-08-20 10:55:00,118.78,118.92,118.75,118.89,18550.0,102.7452,102.8663,102.7193,102.8404,18550.0
2021-08-20 11:00:00,118.87,118.87,118.73,118.76,21536.0,102.8231,102.8231,102.702,102.7279,21536.0
2021-08-20 11:05:00,118.77,118.8,118.67,118.67,18602.0,102.7366,102.7625,102.6501,102.6501,18602.0
2021-08-20 11:10:00,118.69,118.85,118.68,118.84,27611.0,102.6674,102.8058,102.6587,102.7971,27611.0
2021-08-20 11:15:00,118.83,118.83,118.66,118.72,17654.0,102.7885,102.7885,102.6414,102.6933,17654.0
2021-08-20 11:20:00,118.73,118.78,118.67,118.71,14121.0,102.702,102.7452,102.6501,102.6847,14121.0
2021-08-20 11:25:00,118.7,118.8,118.64,118.64,14070.0,102.676,102.7625,102.6241,102.6241,14070.0
2021-08-20 11:30:00,118.66,118.76,118.61,118.73,13955.0,102.6414,102.7279,102.5982,102.702,13955.0
2021-08-20 11:35:00,118.73,118.76,118.66,118.71,12570.0,102.702,102.7279,102.6414,102.6847,12570.0
2021-08-20 11:40:00,118.71,118.86,118.71,118.82,25053.0,102.6847,102.8144,102.6847,102.7798,25053.0
2021-08-20 11:45:00,118.82,118.87,118.79,118.84,12212.0,102.7798,102.8231,102.7539,102.7971,12212.0
2021-08-20 11:50:00,118.82,118.92,118.81,118.82,23327.0,102.7798,102.8663,102.7712,102.7798,23327.0
2021-08-20 11:55:00,118.81,118.92,118.79,118.9,64908.0,102.7712,102.8663,102.7539,102.849,64908.0
2021-08-20 12:00:00,118.91,118.96,118.81,118.96,56294.0,102.8577,102.9009,102.7712,102.9009,56294.0
2021-08-20 12:05:00,118.96,119.01,118.92,118.98,22743.0,102.9009,102.9442,102.8663,102.9182,22743.0
2021-08-20 12:10:00,118.98,119.0,118.96,118.99,10703.0,102.9182,102.9355,102.9009,102.9269,10703.0
2021-08-20 12:15:00,119.0,119.05,118.98,119.03,23038.0,102.9355,102.9788,102.9182,102.9615,23038.0
2021-08-20 12:20:00,119.04,119.15,119.01,119.13,37596.0,102.9701,103.0653,102.9442,103.048,37596.0
2021-08-20 12:25:00,119.13,119.19,119.1,119.19,20176.0,103.048,103.0999,103.022,103.0999,20176.0
2021-08-20 12:30:00,119.18,119.2,119.06,119.07,21227.0,103.0912,103.1085,102.9874,102.9961,21227.0
2021-08-20 12:35:00,119.08,119.11,119.03,119.03,22514.0,103.0047,103.0307,102.9615,102.9615,22514.0
2021-08-20 12:40:00,119.03,119.05,118.98,119.04,15911.0,102.9615,102.9788,102.9182,102.9701,15911.0
2021-08-20 12:45:00,119.03,119.07,118.97,119.04,25243.0,102.9615,102.9961,102.9096,102.9701,25243.0
2021-08-20 12:50:00,119.03,119.03,118.97,119.02,24348.0,102.9615,102.9615,102.9096,102.9528,24348.0
2021-08-20 12:55:00,119.02,119.08,118.96,118.97,41460.0,102.9528,103.0047,102.9009,102.9096,41460.0
2021-08-20 13:00:00,118.99,119.03,118.92,119.0,12436.0,102.9269,102.9615,102.8663,102.9355,12436.0
2021-08-20 13:05:00,119.01,119.03,118.92,119.02,17941.0,102.9442,102.9615,102.8663,102.9528,17941.0
2021-08-20 13:10:00,119.02,119.11,119.01,119.08,23806.0,102.9528,103.0307,102.9442,103.0047,23806.0
2021-08-20 13:15:00,119.09,119.14,119.09,119.12,30202.0,103.0134,103.0566,103.0134,103.0393,30202.0
2021-08-20 13:20:00,119.12,119.12,119.03,119.08,30745.0,103.0393,103.0393,102.9615,103.0047,30745.0
2021-08-20 13:25:00,119.08,119.09,119.0,119.02,19397.0,103.0047,103.0134,102.9355,102.9528,19397.0
2021-08-20 13:30:00,119.01,119.05,118.97,119.05,24928.0,102.9442,102.9788,102.9096,102.9788,24928.0
2021-08-20 13:35:00,119.06,119.06,118.97,119.0,21450.0,102.9874,102.9874,102.9096,102.9355,21450.0
2021-08-20 13:40:00,119.01,119.05,118.98,119.01,13643.0,102.9442,102.9788,102.9182,102.9442,13643.0
2021-08-20 13:45:00,119.01,119.02,118.96,118.99,27172.0,102.9442,102.9528,102.9009,102.9269,27172.0
2021-08-20 13:50:00,118.97,119.01,118.93,118.96,17966.0,102.9096,102.9442,102.875,102.9009,17966.0
2021-08-20 13:55:00,118.96,118.98,118.94,118.95,18812.0,102.9009,102.9182,102.8836,102.8923,18812.0
2021-08-20 14:00:00,118.96,119.01,118.89,118.98,25522.0,102.9009,102.9442,102.8404,102.9182,25522.0
2021-08-20 14:05:00,118.98,119.02,118.96,119.01,15761.0,102.9182,102.9528,102.9009,102.9442,15761.0
2021-08-20 14:10:00,119.01,119.02,118.96,118.97,17719.0,102.9442,102.9528,102.9009,102.9096,17719.0
2021-08-20 14:15:00,118.98,118.99,118.94,118.97,17422.0,102.9182,102.9269,102.8836,102.9096,17422.0
2021-08-20 14:20:00,118.98,118.98,118.83,118.85,14846.0,102.9182,102.9182,102.7885,102.8058,14846.0
2021-08-20 14:25:00,118.86,118.92,118.83,118.92,14041.0,102.8144,102.8663,102.7885,102.8663,14041.0
2021-08-20 14:30:00,118.9,118.91,118.82,118.86,9895.0,102.849,102.8577,102.7798,102.8144,9895.0
2021-08-20 14:35:00,118.85,118.85,118.79,118.81,15713.0,102.8058,102.8058,102.7539,102.7712,15713.0
2021-08-20 14:40:00,118.8,118.92,118.79,118.88,15477.0,102.7625,102.8663,102.7539,102.8317,15477.0
2021-08-20 14:45:00,118.88,118.88,118.75,118.79,29664.0,102.8317,102.8317,102.7193,102.7539,29664.0
2021-08-20 14:50:00,118.78,118.89,118.78,118.89,17311.0,102.7452,102.8404,102.7452,102.8404,17311.0
2021-08-20 14:55:00,118.89,118.97,118.88,118.93,33824.0,102.8404,102.9096,102.8317,102.875,33824.0
2021-08-20 15:00:00,118.93,118.97,118.9,118.94,30257.0,102.875,102.9096,102.849,102.8836,30257.0
2021-08-20 15:05:00,118.95,118.96,118.92,118.94,29377.0,102.8923,102.9009,102.8663,102.8836,29377.0
2021-08-20 15:10:00,118.94,119.15,118.92,119.07,49047.0,102.8836,103.0653,102.8663,102.9961,49047.0
2021-08-20 15:15:00,119.07,119.08,118.96,118.96,20007.0,102.9961,103.0047,102.9009,102.9009,20007.0
2021-08-20 15:20:00,118.97,119.03,118.97,119.02,32237.0,102.9096,102.9615,102.9096,102.9528,32237.0
2021-08-20 15:25:00,119.02,119.08,118.98,119.07,40616.0,102.9528,103.0047,102.9182,102.9961,40616.0
2021-08-20 15:30:00,119.07,119.08,118.98,119.07,40128.0,102.9961,103.0047,102.9182,102.9961,40128.0
2021-08-20 15:35:00,119.07,119.08,118.94,118.97,38497.0,102.9961,103.0047,102.8836,102.9096,38497.0
2021-08-20 15:40:00,118.96,119.03,118.93,119.02,38759.0,102.9009,102.9615,102.875,102.9528,38759.0
2021-08-20 15:45:00,119.01,119.09,118.9,118.91,76123.0,102.9442,103.0134,102.849,102.8577,76123.0
2021-08-20 15:50:00,118.91,119.04,118.85,118.86,86176.0,102.8577,102.9701,102.8058,102.8144,86176.0
2021-08-20 15:55:00,118.85,118.89,118.77,118.82,223744.0,102.8058,102.8404,102.7366,102.7798,223744.0
2021-08-23 09:30:00,119.8,120.45,119.31,120.25,397807.0,103.6275,104.1898,103.2037,104.0168,397807.0
2021-08-23 09:35:00,120.3,120.4,119.51,119.57,45962.0,104.06,104.1465,103.3767,103.4286,45962.0
2021-08-23 09:40:00,119.6,119.86,119.57,119.64,48219.0,103.4545,103.6794,103.4286,103.4891,48219.0
2021-08-23 09:45:00,119.65,119.65,119.22,119.27,39152.0,103.4978,103.4978,103.1258,103.1691,39152.0
2021-08-23 09:50:00,119.29,119.54,119.26,119.5,40901.0,103.1864,103.4026,103.1604,103.368,40901.0
2021-08-23 09:55:00,119.48,119.62,119.4,119.54,34331.0,103.3507,103.4718,103.2815,103.4026,34331.0
2021-08-23 10:00:00,119.56,119.9,119.54,119.87,37880.0,103.4199,103.714,103.4026,103.6881,37880.0
2021-08-23 10:05:00,119.9,120.06,119.77,119.81,43418.0,103.714,103.8524,103.6016,103.6362,43418.0
2021-08-23 10:10:00,119.81,119.93,119.67,119.67,34463.0,103.6362,103.74,103.5151,103.5151,34463.0
2021-08-23 10:15:00,119.64,119.73,119.53,119.63,54751.0,103.4891,103.567,103.394,103.4805,54751.0
2021-08-23 10:20:00,119.62,119.99,119.6,119.94,52847.0,103.4718,103.7919,103.4545,103.7486,52847.0
2021-08-23 10:25:00,119.95,119.99,119.81,119.99,54709.0,103.7573,103.7919,103.6362,103.7919,54709.0
2021-08-23 10:30:00,119.98,120.05,119.8,119.98,71650.0,103.7832,103.8438,103.6275,103.7832,71650.0
2021-08-23 10:35:00,119.98,119.98,119.63,119.66,32678.0,103.7832,103.7832,103.4805,103.5064,32678.0
2021-08-23 10:40:00,119.65,119.82,119.59,119.64,26748.0,103.4978,103.6448,103.4459,103.4891,26748.0
2021-08-23 10:45:00,119.61,119.8,119.6,119.73,16401.0,103.4632,103.6275,103.4545,103.567,16401.0
2021-08-23 10:50:00,119.73,119.77,119.61,119.75,14749.0,103.567,103.6016,103.4632,103.5843,14749.0
2021-08-23 10:55:00,119.78,119.93,119.77,119.88,21923.0,103.6102,103.74,103.6016,103.6967,21923.0
2021-08-23 11:00:00,119.88,119.97,119.83,119.88,21088.0,103.6967,103.7746,103.6535,103.6967,21088.0
2021-08-23 11:05:00,119.9,120.1,119.9,120.02,33901.0,103.714,103.887,103.714,103.8178,33901.0
2021-08-23 11:10:00,120.01,120.1,119.98,120.01,44754.0,103.8092,103.887,103.7832,103.8092,44754.0
2021-08-23 11:15:00,120.01,120.13,119.97,120.1,50016.0,103.8092,103.913,103.7746,103.887,50016.0
2021-08-23 11:20:00,120.09,120.17,119.86,119.91,45935.0,103.8784,103.9476,103.6794,103.7227,45935.0
2021-08-23 11:25:00,119.95,119.97,119.72,119.97,45172.0,103.7573,103.7746,103.5583,103.7746,45172.0
2021-08-23 11:30:00,119.95,120.06,119.88,120.05,19451.0,103.7573,103.8524,103.6967,103.8438,19451.0
2021-08-23 11:35:00,120.05,120.1,120.0,120.02,54519.0,103.8438,103.887,103.8005,103.8178,54519.0
2021-08-23 11:40:00,120.02,120.03,119.92,120.02,27093.0,103.8178,103.8265,103.7313,103.8178,27093.0
2021-08-23 11:45:00,120.02,120.04,119.93,119.98,39553.0,103.8178,103.8351,103.74,103.7832,39553.0
2021-08-23 11:50:00,119.96,119.97,119.83,119.86,31780.0,103.7659,103.7746,103.6535,103.6794,31780.0
2021-08-23 11:55:00,119.85,119.95,119.84,119.88,21585.0,103.6708,103.7573,103.6621,103.6967,21585.0
2021-08-23 12:00:00,119.89,120.01,119.87,119.99,24417.0,103.7054,103.8092,103.6881,103.7919,24417.0
2021-08-23 12:05:00,119.99,120.02,119.89,119.9,24439.0,103.7919,103.8178,103.7054,103.714,24439.0
2021-08-23 12:10:00,119.9,119.94,119.82,119.82,15294.0,103.714,103.7486,103.6448,103.6448,15294.0
2021-08-23 12:15:00,119.83,120.01,119.83,120.01,25956.0,103.6535,103.8092,103.6535,103.8092,25956.0
2021-08-23 12:20:00,120.01,120.05,119.98,120.05,34711.0,103.8092,103.8438,103.7832,103.8438,34711.0
2021-08-23 12:25:00,120.06,120.06,119.99,120.0,42033.0,103.8524,103.8524,103.7919,103.8005,42033.0
2021-08-23 12:30:00,120.0,120.0,119.87,119.92,26809.0,103.8005,103.8005,103.6881,103.7313,26809.0
2021-08-23 12:35:00,119.92,119.94,119.84,119.85,25393.0,103.7313,103.7486,103.6621,103.6708,25393.0
2021-08-23 12:40:00,119.84,119.87,119.79,119.84,20423.0,103.6621,103.6881,103.6189,103.6621,20423.0
2021-08-23 12:45:00,119.83,119.83,119.74,119.74,12535.0,103.6535,103.6535,103.5756,103.5756,12535.0
2021-08-23 12:50:00,119.74,119.74,119.66,119.71,20931.0,103.5756,103.5756,103.5064,103.5497,20931.0
2021-08-23 12:55:00,119.72,119.83,119.69,119.82,17203.0,103.5583,103.6535,103.5324,103.6448,17203.0
2021-08-23 13:00:00,119.81,119.87,119.76,119.8,26376.0,103.6362,103.6881,103.5929,103.6275,26376.0
2021-08-23 13:05:00,119.79,119.86,119.76,119.86,15591.0,103.6189,103.6794,103.5929,103.6794,15591.0
2021-08-23 13:10:00,119.86,119.91,119.81,119.88,17252.0,103.6794,103.7227,103.6362,103.6967,17252.0
2021-08-23 13:15:00,119.88,119.89,119.79,119.82,16951.0,103.6967,103.7054,103.6189,103.6448,16951.0
2021-08-23 13:20:00,119.81,119.82,119.72,119.72,12231.0,103.6362,103.6448,103.5583,103.5583,12231.0
2021-08-23 13:25:00,119.72,119.75,119.63,119.67,18988.0,103.5583,103.5843,103.4805,103.5151,18988.0
2021-08-23 13:30:00,119.67,119.73,119.64,119.72,11320.0,103.5151,103.567,103.4891,103.5583,11320.0
2021-08-23 13:35:00,119.71,119.77,119.67,119.77,24686.0,103.5497,103.6016,103.5151,103.6016,24686.0
2021-08-23 13:40:00,119.76,119.83,119.76,119.81,17202.0,103.5929,103.6535,103.5929,103.6362,17202.0
2021-08-23 13:45:00,119.8,119.88,119.78,119.82,32918.0,103.6275,103.6967,103.6102,103.6448,32918.0
2021-08-23 13:50:00,119.81,119.83,119.78,119.82,15321.0,103.6362,103.6535,103.6102,103.6448,15321.0
2021-08-23 13:55:00,119.83,119.84,119.78,119.79,21826.0,103.6535,103.6621,103.6102,103.6189,21826.0
2021-08-23 14:00:00,119.79,119.82,119.75,119.77,30556.0,103.6189,103.6448,103.5843,103.6016,30556.0
2021-08-23 14:05:00,119.78,119.8,119.77,119.78,12647.0,103.6102,103.6275,103.6016,103.6102,12647.0
2021-08-23 14:10:00,119.79,119.83,119.72,119.74,24635.0,103.6189,103.6535,103.5583,103.5756,24635.0
2021-08-23 14:15:00,119.74,119.74,119.68,119.72,14078.0,103.5756,103.5756,103.5237,103.5583,14078.0
2021-08-23 14:20:00,119.71,119.73,119.62,119.67,22437.0,103.5497,103.567,103.4718,103.5151,22437.0
2021-08-23 14:25:00,119.67,119.69,119.61,119.62,17896.0,103.5151,103.5324,103.4632,103.4718,17896.0
2021-08-23 14:30:00,119.62,119.63,119.56,119.58,28729.0,103.4718,103.4805,103.4199,103.4372,28729.0
2021-08-23 14:35:00,119.58,119.59,119.52,119.53,16627.0,103.4372,103.4459,103.3853,103.394,16627.0
2021-08-23 14:40:00,119.53,119.55,119.51,119.52,24672.0,103.394,103.4113,103.3767,103.3853,24672.0
2021-08-23 14:45:00,119.52,119.57,119.51,119.57,39600.0,103.3853,103.4286,103.3767,103.4286,39600.0
2021-08-23 14:50:00,119.56,119.58,119.49,119.55,25297.0,103.4199,103.4372,103.3594,103.4113,25297.0
2021-08-23 14:55:00,119.55,119.65,119.54,119.64,31497.0,103.4113,103.4978,103.4026,103.4891,31497.0
2021-08-23 15:00:00,119.64,119.73,119.62,119.7,53661.0,103.4891,103.567,103.4718,103.541,53661.0
2021-08-23 15:05:00,119.67,119.68,119.59,119.59,45991.0,103.5151,103.5237,103.4459,103.4459,45991.0
2021-08-23 15:10:00,119.59,119.74,119.59,119.73,25803.0,103.4459,103.5756,103.4459,103.567,25803.0
2021-08-23 15:15:00,119.73,119.74,119.59,119.63,24731.0,103.567,103.5756,103.4459,103.4805,24731.0
2021-08-23 15:20:00,119.62,119.66,119.58,119.61,29150.0,103.4718,103.5064,103.4372,103.4632,29150.0
2021-08-23 15:25:00,119.61,119.67,119.58,119.63,37530.0,103.4632,103.5151,103.4372,103.4805,37530.0
2021-08-23 15:30:00,119.63,119.69,119.61,119.69,30884.0,103.4805,103.5324,103.4632,103.5324,30884.0
2021-08-23 15:35:00,119.68,119.72,119.58,119.6,30750.0,103.5237,103.5583,103.4372,103.4545,30750.0
2021-08-23 15:40:00,119.6,119.63,119.53,119.53,33786.0,103.4545,103.4805,103.394,103.394,33786.0
2021-08-23 15:45:00,119.52,119.61,119.49,119.54,50756.0,103.3853,103.4632,103.3594,103.4026,50756.0
2021-08-23 15:50:00,119.54,119.6,119.51,119.54,77287.0,103.4026,103.4545,103.3767,103.4026,77287.0
2021-08-23 15:55:00,119.53,119.57,119.31,119.36,232379.0,103.394,103.4286,103.2037,103.2469,232379.0
2021-08-24 09:30:00,119.59,119.72,118.56,118.56,124360.0,103.4459,103.5583,102.5549,102.5549,124360.0
2021-08-24 09:35:00,118.59,118.8,118.44,118.55,36570.0,102.5809,102.7625,102.4511,102.5463,36570.0
2021-08-24 09:40:00,118.52,118.8,118.42,118.76,58092.0,102.5203,102.7625,102.4338,102.7279,58092.0
2021-08-24 09:45:00,118.77,118.94,118.57,118.91,31111.0,102.7366,102.8836,102.5636,102.8577,31111.0
2021-08-24 09:50:00,118.89,119.09,118.78,119.07,27430.0,102.8404,103.0134,102.7452,102.9961,27430.0
2021-08-24 09:55:00,119.08,119.32,119.03,119.28,45554.0,103.0047,103.2123,102.9615,103.1777,45554.0
2021-08-24 10:00:00,119.29,119.48,119.15,119.22,38870.0,103.1864,103.3507,103.0653,103.1258,38870.0
2021-08-24 10:05:00,119.25,119.5,119.25,119.44,16922.0,103.1518,103.368,103.1518,103.3161,16922.0
2021-08-24 10:10:00,119.45,119.45,119.34,119.43,8230.0,103.3248,103.3248,103.2296,103.3075,8230.0
2021-08-24 10:15:00,119.45,119.45,119.36,119.45,13346.0,103.3248,103.3248,103.2469,103.3248,13346.0
2021-08-24 10:20:00,119.43,119.49,119.34,119.42,20245.0,103.3075,103.3594,103.2296,103.2988,20245.0
2021-08-24 10:25:00,119.42,119.48,119.34,119.43,61563.0,103.2988,103.3507,103.2296,103.3075,61563.0
2021-08-24 10:30:00,119.46,119.54,119.38,119.53,36088.0,103.3334,103.4026,103.2642,103.394,36088.0
2021-08-24 10:35:00,119.54,119.55,119.45,119.46,20792.0,103.4026,103.4113,103.3248,103.3334,20792.0
2021-08-24 10:40:00,119.46,119.48,119.34,119.46,14629.0,103.3334,103.3507,103.2296,103.3334,14629.0
2021-08-24 10:45:00,119.44,119.49,119.36,119.4,13551.0,103.3161,103.3594,103.2469,103.2815,13551.0
2021-08-24 10:50:00,119.41,119.41,119.28,119.31,24710.0,103.2902,103.2902,103.1777,103.2037,24710.0
2021-08-24 10:55:00,119.31,119.34,119.23,119.27,13016.0,103.2037,103.2296,103.1345,103.1691,13016.0
2021-08-24 11:00:00,119.28,119.31,119.21,119.31,15268.0,103.1777,103.2037,103.1172,103.2037,15268.0
2021-08-24 11:05:00,119.29,119.42,119.25,119.42,27556.0,103.1864,103.2988,103.1518,103.2988,27556.0
2021-08-24 11:10:00,119.4,119.45,119.37,119.43,10926.0,103.2815,103.3248,103.2556,103.3075,10926.0
2021-08-24 11:15:00,119.45,119.55,119.43,119.5,14290.0,103.3248,103.4113,103.3075,103.368,14290.0
2021-08-24 11:20:00,119.51,119.61,119.5,119.56,18503.0,103.3767,103.4632,103.368,103.4199,18503.0
2021-08-24 11:25:00,119.56,119.6,119.51,119.58,13371.0,103.4199,103.4545,103.3767,103.4372,13371.0
2021-08-24 11:30:00,119.6,119.62,119.56,119.59,17482.0,103.4545,103.4718,103.4199,103.4459,17482.0
2021-08-24 11:35:00,119.59,119.61,119.54,119.57,15382.0,103.4459,103.4632,103.4026,103.4286,15382.0
2021-08-24 11:40:00,119.6,119.6,119.54,119.6,14125.0,103.4545,103.4545,103.4026,103.4545,14125.0
2021-08-24 11:45:00,119.58,119.58,119.46,119.46,12912.0,103.4372,103.4372,103.3334,103.3334,12912.0
2021-08-24 11:50:00,119.5,119.58,119.42,119.56,17741.0,103.368,103.4372,103.2988,103.4199,17741.0
2021-08-24 11:55:00,119.58,119.58,119.43,119.44,11152.0,103.4372,103.4372,103.3075,103.3161,11152.0
2021-08-24 12:00:00,119.44,119.48,119.41,119.47,7129.0,103.3161,103.3507,103.2902,103.3421,7129.0
2021-08-24 12:05:00,119.45,119.53,119.45,119.51,12734.0,103.3248,103.394,103.3248,103.3767,12734.0
2021-08-24 12:10:00,119.51,119.51,119.46,119.48,6905.0,103.3767,103.3767,103.3334,103.3507,6905.0
2021-08-24 12:15:00,119.47,119.5,119.43,119.44,9426.0,103.3421,103.368,103.3075,103.3161,9426.0
2021-08-24 12:20:00,119.45,119.51,119.42,119.51,14695.0,103.3248,103.3767,103.2988,103.3767,14695.0
2021-08-24 12:25:00,119.49,119.5,119.46,119.47,8265.0,103.3594,103.368,103.3334,103.3421,8265.0
2021-08-24 12:30:00,119.44,119.49,119.4,119.43,24172.0,103.3161,103.3594,103.2815,103.3075,24172.0
2021-08-24 12:35:00,119.42,119.44,119.35,119.4,5155.0,103.2988,103.3161,103.2383,103.2815,5155.0
2021-08-24 12:40:00,119.41,119.44,119.39,119.41,13915.0,103.2902,103.3161,103.2729,103.2902,13915.0
2021-08-24 12:45:00,119.42,119.49,119.4,119.46,7022.0,103.2988,103.3594,103.2815,103.3334,7022.0
2021-08-24 12:50:00,119.46,119.48,119.44,119.47,4797.0,103.3334,103.3507,103.3161,103.3421,4797.0
2021-08-24 12:55:00,119.47,119.51,119.44,119.49,7044.0,103.3421,103.3767,103.3161,103.3594,7044.0
2021-08-24 13:00:00,119.5,119.51,119.44,119.45,5943.0,103.368,103.3767,103.3161,103.3248,5943.0
2021-08-24 13:05:00,119.45,119.46,119.35,119.44,13241.0,103.3248,103.3334,103.2383,103.3161,13241.0
2021-08-24 13:10:00,119.45,119.45,119.36,119.38,9845.0,103.3248,103.3248,103.2469,103.2642,9845.0
2021-08-24 13:15:00,119.36,119.39,119.24,119.33,18847.0,103.2469,103.2729,103.1431,103.221,18847.0
2021-08-24 13:20:00,119.34,119.57,119.31,119.49,45388.0,103.2296,103.4286,103.2037,103.3594,45388.0
2021-08-24 13:25:00,119.5,119.51,119.4,119.44,7905.0,103.368,103.3767,103.2815,103.3161,7905.0
2021-08-24 13:30:00,119.45,119.48,119.4,119.45,72330.0,103.3248,103.3507,103.2815,103.3248,72330.0
2021-08-24 13:35:00,119.46,119.49,119.42,119.43,9213.0,103.3334,103.3594,103.2988,103.3075,9213.0
2021-08-24 13:40:00,119.4,119.43,119.37,119.39,12532.0,103.2815,103.3075,103.2556,103.2729,12532.0
2021-08-24 13:45:00,119.4,119.48,119.4,119.45,10128.0,103.2815,103.3507,103.2815,103.3248,10128.0
2021-08-24 13:50:00,119.44,119.49,119.43,119.48,6689.0,103.3161,103.3594,103.3075,103.3507,6689.0
2021-08-24 13:55:00,119.48,119.53,119.47,119.47,8557.0,103.3507,103.394,103.3421,103.3421,8557.0
2021-08-24 14:00:00,119.47,119.51,119.46,119.49,14445.0,103.3421,103.3767,103.3334,103.3594,14445.0
2021-08-24 14:05:00,119.49,119.51,119.44,119.49,10473.0,103.3594,103.3767,103.3161,103.3594,10473.0
2021-08-24 14:10:00,119.5,119.58,119.49,119.57,21899.0,103.368,103.4372,103.3594,103.4286,21899.0
2021-08-24 14:15:00,119.55,119.59,119.52,119.57,10326.0,103.4113,103.4459,103.3853,103.4286,10326.0
2021-08-24 14:20:00,119.58,119.59,119.54,119.58,11561.0,103.4372,103.4459,103.4026,103.4372,11561.0
2021-08-24 14:25:00,119.56,119.59,119.52,119.56,23074.0,103.4199,103.4459,103.3853,103.4199,23074.0
2021-08-24 14:30:00,119.56,119.61,119.54,119.55,15433.0,103.4199,103.4632,103.4026,103.4113,15433.0
2021-08-24 14:35:00,119.55,119.55,119.48,119.48,14558.0,103.4113,103.4113,103.3507,103.3507,14558.0
2021-08-24 14:40:00,119.49,119.51,119.43,119.45,12195.0,103.3594,103.3767,103.3075,103.3248,12195.0
2021-08-24 14:45:00,119.45,119.46,119.4,119.44,11044.0,103.3248,103.3334,103.2815,103.3161,11044.0
2021-08-24 14:50:00,119.43,119.43,119.38,119.38,8452.0,103.3075,103.3075,103.2642,103.2642,8452.0
2021-08-24 14:55:00,119.38,119.48,119.37,119.46,11340.0,103.2642,103.3507,103.2556,103.3334,11340.0
2021-08-24 15:00:00,119.48,119.55,119.42,119.52,50040.0,103.3507,103.4113,103.2988,103.3853,50040.0
2021-08-24 15:05:00,119.51,119.55,119.46,119.54,23729.0,103.3767,103.4113,103.3334,103.4026,23729.0
2021-08-24 15:10:00,119.54,119.58,119.49,119.49,31318.0,103.4026,103.4372,103.3594,103.3594,31318.0
2021-08-24 15:15:00,119.49,119.66,119.49,119.66,28983.0,103.3594,103.5064,103.3594,103.5064,28983.0
2021-08-24 15:20:00,119.67,119.68,119.58,119.58,122906.0,103.5151,103.5237,103.4372,103.4372,122906.0
2021-08-24 15:25:00,119.58,119.6,119.53,119.59,13008.0,103.4372,103.4545,103.394,103.4459,13008.0
2021-08-24 15:30:00,119.58,119.65,119.46,119.63,34195.0,103.4372,103.4978,103.3334,103.4805,34195.0
2021-08-24 15:35:00,119.63,119.63,119.53,119.59,23430.0,103.4805,103.4805,103.394,103.4459,23430.0
2021-08-24 15:40:00,119.59,119.63,119.55,119.59,41189.0,103.4459,103.4805,103.4113,103.4459,41189.0
2021-08-24 15:45:00,119.59,119.72,119.55,119.72,91062.0,103.4459,103.5583,103.4113,103.5583,91062.0
2021-08-24 15:50:00,119.71,119.72,119.6,119.62,334959.0,103.5497,103.5583,103.4545,103.4718,334959.0
2021-08-24 15:55:00,119.61,119.7,119.48,119.68,120710.0,103.4632,103.541,103.3507,103.5237,120710.0
2021-08-25 09:30:00,119.86,119.86,119.33,119.52,122631.0,103.6794,103.6794,103.221,103.3853,122631.0
2021-08-25 09:35:00,119.51,119.6,119.09,119.09,57967.0,103.3767,103.4545,103.0134,103.0134,57967.0
2021-08-25 09:40:00,119.08,119.23,118.87,119.23,59053.0,103.0047,103.1345,102.8231,103.1345,59053.0
2021-08-25 09:45:00,119.25,119.38,119.06,119.26,49312.0,103.1518,103.2642,102.9874,103.1604,49312.0
2021-08-25 09:50:00,119.27,119.39,119.23,119.29,32715.0,103.1691,103.2729,103.1345,103.1864,32715.0
2021-08-25 09:55:00,119.3,119.51,119.29,119.5,56839.0,103.195,103.3767,103.1864,103.368,56839.0
2021-08-25 10:00:00,119.49,119.59,119.34,119.39,104239.0,103.3594,103.4459,103.2296,103.2729,104239.0
2021-08-25 10:05:00,119.41,119.72,119.37,119.64,25169.0,103.2902,103.5583,103.2556,103.4891,25169.0
2021-08-25 10:10:00,119.63,119.87,119.61,119.86,24844.0,103.4805,103.6881,103.4632,103.6794,24844.0
2021-08-25 10:15:00,119.85,119.89,119.57,119.64,41978.0,103.6708,103.7054,103.4286,103.4891,41978.0
2021-08-25 10:20:00,119.66,119.84,119.66,119.78,27771.0,103.5064,103.6621,103.5064,103.6102,27771.0
2021-08-25 10:25:00,119.77,119.88,119.73,119.78,27470.0,103.6016,103.6967,103.567,103.6102,27470.0
2021-08-25 10:30:00,119.79,120.12,119.78,120.07,85467.0,103.6189,103.9043,103.6102,103.8611,85467.0
2021-08-25 10:35:00,120.07,120.21,119.97,120.04,35458.0,103.8611,103.9822,103.7746,103.8351,35458.0
2021-08-25 10:40:00,120.05,120.22,120.04,120.19,27341.0,103.8438,103.9908,103.8351,103.9649,27341.0
2021-08-25 10:45:00,120.21,120.28,120.06,120.28,32728.0,103.9822,104.0427,103.8524,104.0427,32728.0
2021-08-25 10:50:00,120.29,120.46,120.26,120.38,55663.0,104.0514,104.1984,104.0254,104.1292,55663.0
2021-08-25 10:55:00,120.37,120.43,120.26,120.42,45730.0,104.1206,104.1725,104.0254,104.1638,45730.0
2021-08-25 11:00:00,120.41,120.56,120.4,120.56,47959.0,104.1552,104.2849,104.1465,104.2849,47959.0
2021-08-25 11:05:00,120.56,120.77,120.54,120.77,99129.0,104.2849,104.4666,104.2676,104.4666,99129.0
2021-08-25 11:10:00,120.76,121.1,120.71,121.04,146956.0,104.4579,104.752,104.4147,104.7001,146956.0
2021-08-25 11:15:00,120.98,121.24,120.98,121.09,116044.0,104.6482,104.8731,104.6482,104.7434,116044.0
2021-08-25 11:20:00,121.09,121.15,121.05,121.13,153130.0,104.7434,104.7953,104.7088,104.778,153130.0
2021-08-25 11:25:00,121.13,121.26,121.01,121.05,93914.0,104.778,104.8904,104.6742,104.7088,93914.0
2021-08-25 11:30:00,121.07,121.09,121.0,121.04,27707.0,104.7261,104.7434,104.6655,104.7001,27707.0
2021-08-25 11:35:00,121.03,121.03,120.92,120.99,33475.0,104.6915,104.6915,104.5963,104.6569,33475.0
2021-08-25 11:40:00,121.0,121.13,120.94,121.09,27958.0,104.6655,104.778,104.6136,104.7434,27958.0
2021-08-25 11:45:00,121.09,121.15,121.02,121.15,23256.0,104.7434,104.7953,104.6828,104.7953,23256.0
2021-08-25 11:50:00,121.17,121.32,121.08,121.32,38456.0,104.8126,104.9423,104.7347,104.9423,38456.0
2021-08-25 11:55:00,121.31,121.4,121.08,121.14,32852.0,104.9337,105.0115,104.7347,104.7866,32852.0
2021-08-25 12:00:00,121.12,121.25,121.12,121.22,10787.0,104.7693,104.8818,104.7693,104.8558,10787.0
2021-08-25 12:05:00,121.22,121.22,121.09,121.14,21646.0,104.8558,104.8558,104.7434,104.7866,21646.0
2021-08-25 12:10:00,121.12,121.23,121.08,121.1,21899.0,104.7693,104.8645,104.7347,104.752,21899.0
2021-08-25 12:15:00,121.11,121.14,121.05,121.06,23329.0,104.7607,104.7866,104.7088,104.7174,23329.0
2021-08-25 12:20:00,121.05,121.05,120.98,121.0,35338.0,104.7088,104.7088,104.6482,104.6655,35338.0
2021-08-25 12:25:00,121.01,121.03,120.93,120.96,19808.0,104.6742,104.6915,104.605,104.6309,19808.0
2021-08-25 12:30:00,120.95,121.03,120.92,120.99,29268.0,104.6223,104.6915,104.5963,104.6569,29268.0
2021-08-25 12:35:00,120.98,121.05,120.95,121.03,26987.0,104.6482,104.7088,104.6223,104.6915,26987.0
2021-08-25 12:40:00,121.03,121.1,121.01,121.04,33598.0,104.6915,104.752,104.6742,104.7001,33598.0
2021-08-25 12:45:00,121.05,121.05,120.95,121.01,31383.0,104.7088,104.7088,104.6223,104.6742,31383.0
2021-08-25 12:50:00,121.01,121.02,120.97,120.98,14721.0,104.6742,104.6828,104.6396,104.6482,14721.0
2021-08-25 12:55:00,120.97,121.03,120.96,120.96,32136.0,104.6396,104.6915,104.6309,104.6309,32136.0
2021-08-25 13:00:00,120.95,120.96,120.82,120.88,31212.0,104.6223,104.6309,104.5098,104.5617,31212.0
2021-08-25 13:05:00,120.88,120.91,120.77,120.84,33220.0,104.5617,104.5877,104.4666,104.5271,33220.0
2021-08-25 13:10:00,120.84,120.85,120.78,120.84,23236.0,104.5271,104.5358,104.4752,104.5271,23236.0
2021-08-25 13:15:00,120.84,120.87,120.77,120.83,31781.0,104.5271,104.5531,104.4666,104.5185,31781.0
2021-08-25 13:20:00,120.83,120.85,120.71,120.73,28020.0,104.5185,104.5358,104.4147,104.432,28020.0
2021-08-25 13:25:00,120.73,120.73,120.66,120.7,14162.0,104.432,104.432,104.3714,104.406,14162.0
2021-08-25 13:30:00,120.7,120.76,120.68,120.71,22694.0,104.406,104.4579,104.3887,104.4147,22694.0
2021-08-25 13:35:00,120.71,120.76,120.7,120.75,24512.0,104.4147,104.4579,104.406,104.4493,24512.0
2021-08-25 13:40:00,120.75,120.82,120.74,120.77,29037.0,104.4493,104.5098,104.4406,104.4666,29037.0
2021-08-25 13:45:00,120.78,120.86,120.75,120.86,32969.0,104.4752,104.5444,104.4493,104.5444,32969.0
2021-08-25 13:50:00,120.87,120.88,120.79,120.85,22628.0,104.5531,104.5617,104.4839,104.5358,22628.0
2021-08-25 13:55:00,120.85,120.91,120.81,120.84,38584.0,104.5358,104.5877,104.5012,104.5271,38584.0
2021-08-25 14:00:00,120.82,120.82,120.71,120.74,17617.0,104.5098,104.5098,104.4147,104.4406,17617.0
2021-08-25 14:05:00,120.74,120.87,120.72,120.82,54028.0,104.4406,104.5531,104.4233,104.5098,54028.0
2021-08-25 14:10:00,120.84,120.89,120.8,120.85,26631.0,104.5271,104.5704,104.4925,104.5358,26631.0
2021-08-25 14:15:00,120.86,120.95,120.78,120.82,30082.0,104.5444,104.6223,104.4752,104.5098,30082.0
2021-08-25 14:20:00,120.82,120.9,120.76,120.77,33453.0,104.5098,104.579,104.4579,104.4666,33453.0
2021-08-25 14:25:00,120.76,120.83,120.66,120.7,43620.0,104.4579,104.5185,104.3714,104.406,43620.0
2021-08-25 14:30:00,120.69,120.71,120.62,120.64,15467.0,104.3974,104.4147,104.3368,104.3541,15467.0
2021-08-25 14:35:00,120.63,120.65,120.55,120.58,27355.0,104.3455,104.3628,104.2763,104.3022,27355.0
2021-08-25 14:40:00,120.58,120.63,120.56,120.6,17852.0,104.3022,104.3455,104.2849,104.3195,17852.0
2021-08-25 14:45:00,120.6,120.64,120.58,120.61,22165.0,104.3195,104.3541,104.3022,104.3282,22165.0
2021-08-25 14:50:00,120.61,120.66,120.58,120.65,30971.0,104.3282,104.3714,104.3022,104.3628,30971.0
2021-08-25 14:55:00,120.66,120.73,120.64,120.68,44911.0,104.3714,104.432,104.3541,104.3887,44911.0
2021-08-25 15:00:00,120.68,120.69,120.53,120.57,25449.0,104.3887,104.3974,104.259,104.2936,25449.0
2021-08-25 15:05:00,120.58,120.6,120.55,120.58,22463.0,104.3022,104.3195,104.2763,104.3022,22463.0
2021-08-25 15:10:00,120.58,120.58,120.51,120.55,24902.0,104.3022,104.3022,104.2417,104.2763,24902.0
2021-08-25 15:15:00,120.55,120.59,120.51,120.58,51877.0,104.2763,104.3109,104.2417,104.3022,51877.0
2021-08-25 15:20:00,120.58,120.65,120.54,120.63,41548.0,104.3022,104.3628,104.2676,104.3455,41548.0
2021-08-25 15:25:00,120.64,120.64,120.56,120.58,38933.0,104.3541,104.3541,104.2849,104.3022,38933.0
2021-08-25 15:30:00,120.58,120.69,120.57,120.65,63534.0,104.3022,104.3974,104.2936,104.3628,63534.0
2021-08-25 15:35:00,120.64,120.71,120.62,120.64,66153.0,104.3541,104.4147,104.3368,104.3541,66153.0
2021-08-25 15:40:00,120.64,120.69,120.6,120.66,245418.0,104.3541,104.3974,104.3195,104.3714,245418.0
2021-08-25 15:45:00,120.65,120.66,120.44,120.46,104390.0,104.3628,104.3714,104.1811,104.1984,104390.0
2021-08-25 15:50:00,120.43,120.53,120.4,120.5,103581.0,104.1725,104.259,104.1465,104.233,103581.0
2021-08-25 15:55:00,120.49,120.52,120.38,120.41,210474.0,104.2244,104.2503,104.1292,104.1552,210474.0
2021-08-26 09:30:00,120.86,121.16,120.67,121.03,124197.0,104.5444,104.8039,104.3801,104.6915,124197.0
2021-08-26 09:35:00,121.03,121.17,120.66,121.07,47733.0,104.6915,104.8126,104.3714,104.7261,47733.0
2021-08-26 09:40:00,121.11,121.25,120.95,121.17,220970.0,104.7607,104.8818,104.6223,104.8126,220970.0
2021-08-26 09:45:00,121.16,121.21,120.69,120.76,64811.0,104.8039,104.8472,104.3974,104.4579,64811.0
2021-08-26 09:50:00,120.78,120.82,120.6,120.72,30960.0,104.4752,104.5098,104.3195,104.4233,30960.0
2021-08-26 09:55:00,120.69,120.7,120.35,120.43,31342.0,104.3974,104.406,104.1033,104.1725,31342.0
2021-08-26 10:00:00,120.44,120.57,120.33,120.41,61019.0,104.1811,104.2936,104.086,104.1552,61019.0
2021-08-26 10:05:00,120.42,120.47,120.34,120.45,51209.0,104.1638,104.2071,104.0946,104.1898,51209.0
2021-08-26 10:10:00,120.47,120.7,120.46,120.68,106602.0,104.2071,104.406,104.1984,104.3887,106602.0
2021-08-26 10:15:00,120.66,120.71,120.57,120.66,38939.0,104.3714,104.4147,104.2936,104.3714,38939.0
2021-08-26 10:20:00,120.66,120.7,120.56,120.66,39009.0,104.3714,104.406,104.2849,104.3714,39009.0
2021-08-26 10:25:00,120.67,120.72,120.41,120.66,56139.0,104.3801,104.4233,104.1552,104.3714,56139.0
2021-08-26 10:30:00,120.59,120.61,120.48,120.54,25327.0,104.3109,104.3282,104.2157,104.2676,25327.0
2021-08-26 10:35:00,120.53,120.59,120.48,120.51,45966.0,104.259,104.3109,104.2157,104.2417,45966.0
2021-08-26 10:40:00,120.5,120.67,120.47,120.63,32099.0,104.233,104.3801,104.2071,104.3455,32099.0
2021-08-26 10:45:00,120.64,120.7,120.58,120.63,33277.0,104.3541,104.406,104.3022,104.3455,33277.0
2021-08-26 10:50:00,120.63,120.65,120.4,120.46,55748.0,104.3455,104.3628,104.1465,104.1984,55748.0
2021-08-26 10:55:00,120.46,120.59,120.4,120.43,96057.0,104.1984,104.3109,104.1465,104.1725,96057.0
2021-08-26 11:00:00,120.41,120.47,120.3,120.36,36583.0,104.1552,104.2071,104.06,104.1119,36583.0
2021-08-26 11:05:00,120.3,120.46,120.3,120.43,16787.0,104.06,104.1984,104.06,104.1725,16787.0
2021-08-26 11:10:00,120.39,120.51,120.37,120.41,51195.0,104.1379,104.2417,104.1206,104.1552,51195.0
2021-08-26 11:15:00,120.41,120.55,120.39,120.52,45188.0,104.1552,104.2763,104.1379,104.2503,45188.0
2021-08-26 11:20:00,120.51,120.56,120.4,120.4,28087.0,104.2417,104.2849,104.1465,104.1465,28087.0
2021-08-26 11:25:00,120.39,120.59,120.39,120.57,68967.0,104.1379,104.3109,104.1379,104.2936,68967.0
2021-08-26 11:30:00,120.57,120.59,120.5,120.59,21886.0,104.2936,104.3109,104.233,104.3109,21886.0
2021-08-26 11:35:00,120.59,120.67,120.57,120.64,19045.0,104.3109,104.3801,104.2936,104.3541,19045.0
2021-08-26 11:40:00,120.62,120.67,120.58,120.61,45532.0,104.3368,104.3801,104.3022,104.3282,45532.0
2021-08-26 11:45:00,120.61,120.69,120.52,120.67,63870.0,104.3282,104.3974,104.2503,104.3801,63870.0
2021-08-26 11:50:00,120.69,120.8,120.68,120.71,77720.0,104.3974,104.4925,104.3887,104.4147,77720.0
2021-08-26 11:55:00,120.71,120.74,120.66,120.69,26298.0,104.4147,104.4406,104.3714,104.3974,26298.0
2021-08-26 12:00:00,120.7,120.81,120.67,120.79,26097.0,104.406,104.5012,104.3801,104.4839,26097.0
2021-08-26 12:05:00,120.81,120.83,120.76,120.76,28338.0,104.5012,104.5185,104.4579,104.4579,28338.0
2021-08-26 12:10:00,120.76,120.87,120.76,120.84,18967.0,104.4579,104.5531,104.4579,104.5271,18967.0
2021-08-26 12:15:00,120.84,120.92,120.8,120.87,37061.0,104.5271,104.5963,104.4925,104.5531,37061.0
2021-08-26 12:20:00,120.88,120.88,120.77,120.81,28942.0,104.5617,104.5617,104.4666,104.5012,28942.0
2021-08-26 12:25:00,120.8,120.81,120.69,120.69,32191.0,104.4925,104.5012,104.3974,104.3974,32191.0
2021-08-26 12:30:00,120.7,120.75,120.66,120.73,44845.0,104.406,104.4493,104.3714,104.432,44845.0
2021-08-26 12:35:00,120.74,120.78,120.72,120.78,27121.0,104.4406,104.4752,104.4233,104.4752,27121.0
2021-08-26 12:40:00,120.79,120.81,120.72,120.72,4193.0,104.4839,104.5012,104.4233,104.4233,4193.0
2021-08-26 12:45:00,120.73,120.73,120.63,120.66,19329.0,104.432,104.432,104.3455,104.3714,19329.0
2021-08-26 12:50:00,120.66,120.69,120.56,120.56,39357.0,104.3714,104.3974,104.2849,104.2849,39357.0
2021-08-26 12:55:00,120.55,120.63,120.55,120.58,17907.0,104.2763,104.3455,104.2763,104.3022,17907.0
2021-08-26 13:00:00,120.58,120.59,120.52,120.53,12540.0,104.3022,104.3109,104.2503,104.259,12540.0
2021-08-26 13:05:00,120.53,120.54,120.51,120.53,11619.0,104.259,104.2676,104.2417,104.259,11619.0
2021-08-26 13:10:00,120.54,120.65,120.52,120.61,40972.0,104.2676,104.3628,104.2503,104.3282,40972.0
2021-08-26 13:15:00,120.62,120.62,120.56,120.58,17387.0,104.3368,104.3368,104.2849,104.3022,17387.0
2021-08-26 13:20:00,120.58,120.59,120.54,120.54,15147.0,104.3022,104.3109,104.2676,104.2676,15147.0
2021-08-26 13:25:00,120.53,120.55,120.5,120.53,25179.0,104.259,104.2763,104.233,104.259,25179.0
2021-08-26 13:30:00,120.51,120.53,120.45,120.46,21545.0,104.2417,104.259,104.1898,104.1984,21545.0
2021-08-26 13:35:00,120.47,120.56,120.46,120.55,28688.0,104.2071,104.2849,104.1984,104.2763,28688.0
2021-08-26 13:40:00,120.53,120.55,120.48,120.53,29180.0,104.259,104.2763,104.2157,104.259,29180.0
2021-08-26 13:45:00,120.54,120.55,120.46,120.47,12927.0,104.2676,104.2763,104.1984,104.2071,12927.0
2021-08-26 13:50:00,120.48,120.5,120.41,120.5,20968.0,104.2157,104.233,104.1552,104.233,20968.0
2021-08-26 13:55:00,120.5,120.5,120.42,120.43,15962.0,104.233,104.233,104.1638,104.1725,15962.0
2021-08-26 14:00:00,120.44,120.44,120.31,120.33,17816.0,104.1811,104.1811,104.0687,104.086,17816.0
2021-08-26 14:05:00,120.33,120.35,120.22,120.23,19087.0,104.086,104.1033,103.9908,103.9995,19087.0
2021-08-26 14:10:00,120.22,120.27,120.21,120.26,13490.0,103.9908,104.0341,103.9822,104.0254,13490.0
2021-08-26 14:15:00,120.25,120.27,120.19,120.2,17187.0,104.0168,104.0341,103.9649,103.9735,17187.0
2021-08-26 14:20:00,120.2,120.25,120.17,120.24,14049.0,103.9735,104.0168,103.9476,104.0081,14049.0
2021-08-26 14:25:00,120.24,120.25,120.18,120.19,19402.0,104.0081,104.0168,103.9562,103.9649,19402.0
2021-08-26 14:30:00,120.18,120.28,120.15,120.26,52287.0,103.9562,104.0427,103.9303,104.0254,52287.0
2021-08-26 14:35:00,120.26,120.37,120.26,120.32,14348.0,104.0254,104.1206,104.0254,104.0773,14348.0
2021-08-26 14:40:00,120.31,120.37,120.28,120.35,24654.0,104.0687,104.1206,104.0427,104.1033,24654.0
2021-08-26 14:45:00,120.35,120.42,120.3,120.3,72658.0,104.1033,104.1638,104.06,104.06,72658.0
2021-08-26 14:50:00,120.31,120.37,120.25,120.29,34288.0,104.0687,104.1206,104.0168,104.0514,34288.0
2021-08-26 14:55:00,120.3,120.32,120.26,120.3,21260.0,104.06,104.0773,104.0254,104.06,21260.0
2021-08-26 15:00:00,120.3,120.35,120.27,120.34,77582.0,104.06,104.1033,104.0341,104.0946,77582.0
2021-08-26 15:05:00,120.35,120.36,120.27,120.35,31181.0,104.1033,104.1119,104.0341,104.1033,31181.0
2021-08-26 15:10:00,120.34,120.4,120.28,120.36,72990.0,104.0946,104.1465,104.0427,104.1119,72990.0
2021-08-26 15:15:00,120.37,120.5,120.36,120.47,29221.0,104.1206,104.233,104.1119,104.2071,29221.0
2021-08-26 15:20:00,120.47,120.48,120.39,120.44,37790.0,104.2071,104.2157,104.1379,104.1811,37790.0
2021-08-26 15:25:00,120.44,120.44,120.32,120.32,61679.0,104.1811,104.1811,104.0773,104.0773,61679.0
2021-08-26 15:30:00,120.32,120.45,120.32,120.43,29005.0,104.0773,104.1898,104.0773,104.1725,29005.0
2021-08-26 15:35:00,120.45,120.45,120.3,120.35,73701.0,104.1898,104.1898,104.06,104.1033,73701.0
2021-08-26 15:40:00,120.36,120.4,120.28,120.35,74174.0,104.1119,104.1465,104.0427,104.1033,74174.0
2021-08-26 15:45:00,120.35,120.37,120.28,120.3,193688.0,104.1033,104.1206,104.0427,104.06,193688.0
2021-08-26 15:50:00,120.31,120.38,120.27,120.33,134746.0,104.0687,104.1292,104.0341,104.086,134746.0
2021-08-26 15:55:00,120.32,120.41,120.28,120.39,273941.0,104.0773,104.1552,104.0427,104.1379,273941.0
2021-08-27 09:30:00,120.34,120.47,120.05,120.08,127091.0,104.0946,104.2071,103.8438,103.8697,127091.0
2021-08-27 09:35:00,120.08,120.29,119.93,120.06,42046.0,103.8697,104.0514,103.74,103.8524,42046.0
2021-08-27 09:40:00,120.08,120.08,119.63,119.68,57751.0,103.8697,103.8697,103.4805,103.5237,57751.0
2021-08-27 09:45:00,119.7,120.35,119.7,120.35,55533.0,103.541,104.1033,103.541,104.1033,55533.0
2021-08-27 09:50:00,120.34,120.53,120.34,120.4,31755.0,104.0946,104.259,104.0946,104.1465,31755.0
2021-08-27 09:55:00,120.39,120.45,120.28,120.35,54659.0,104.1379,104.1898,104.0427,104.1033,54659.0
2021-08-27 10:00:00,120.37,120.54,120.2,120.51,66596.0,104.1206,104.2676,103.9735,104.2417,66596.0
2021-08-27 10:05:00,120.53,120.54,120.35,120.46,44933.0,104.259,104.2676,104.1033,104.1984,44933.0
2021-08-27 10:10:00,120.44,120.64,120.41,120.43,49401.0,104.1811,104.3541,104.1552,104.1725,49401.0
2021-08-27 10:15:00,120.41,120.59,120.41,120.52,35309.0,104.1552,104.3109,104.1552,104.2503,35309.0
2021-08-27 10:20:00,120.52,120.64,120.43,120.45,32030.0,104.2503,104.3541,104.1725,104.1898,32030.0
2021-08-27 10:25:00,120.46,120.59,120.37,120.39,41417.0,104.1984,104.3109,104.1206,104.1379,41417.0
2021-08-27 10:30:00,120.39,120.41,120.27,120.32,41063.0,104.1379,104.1552,104.0341,104.0773,41063.0
2021-08-27 10:35:00,120.31,120.36,120.19,120.23,36642.0,104.0687,104.1119,103.9649,103.9995,36642.0
2021-08-27 10:40:00,120.23,120.26,120.12,120.16,19394.0,103.9995,104.0254,103.9043,103.9389,19394.0
2021-08-27 10:45:00,120.15,120.41,120.15,120.25,33244.0,103.9303,104.1552,103.9303,104.0168,33244.0
2021-08-27 10:50:00,120.25,120.44,120.24,120.44,29323.0,104.0168,104.1811,104.0081,104.1811,29323.0
2021-08-27 10:55:00,120.44,120.51,120.39,120.48,34189.0,104.1811,104.2417,104.1379,104.2157,34189.0
2021-08-27 11:00:00,120.43,120.47,120.36,120.43,27168.0,104.1725,104.2071,104.1119,104.1725,27168.0
2021-08-27 11:05:00,120.44,120.57,120.43,120.5,21529.0,104.1811,104.2936,104.1725,104.233,21529.0
2021-08-27 11:10:00,120.49,120.57,120.33,120.34,224534.0,104.2244,104.2936,104.086,104.0946,224534.0
2021-08-27 11:15:00,120.35,120.43,120.32,120.35,30804.0,104.1033,104.1725,104.0773,104.1033,30804.0
2021-08-27 11:20:00,120.37,120.48,120.35,120.42,26847.0,104.1206,104.2157,104.1033,104.1638,26847.0
2021-08-27 11:25:00,120.42,120.48,120.36,120.37,24846.0,104.1638,104.2157,104.1119,104.1206,24846.0
2021-08-27 11:30:00,120.37,120.45,120.35,120.37,36078.0,104.1206,104.1898,104.1033,104.1206,36078.0
2021-08-27 11:35:00,120.36,120.38,120.25,120.3,31232.0,104.1119,104.1292,104.0168,104.06,31232.0
2021-08-27 11:40:00,120.31,120.36,120.28,120.36,14453.0,104.0687,104.1119,104.0427,104.1119,14453.0
2021-08-27 11:45:00,120.35,120.37,120.26,120.27,12500.0,104.1033,104.1206,104.0254,104.0341,12500.0
2021-08-27 11:50:00,120.25,120.27,120.18,120.2,21412.0,104.0168,104.0341,103.9562,103.9735,21412.0
2021-08-27 11:55:00,120.2,120.3,120.16,120.26,21939.0,103.9735,104.06,103.9389,104.0254,21939.0
2021-08-27 12:00:00,120.27,120.32,120.21,120.22,16279.0,104.0341,104.0773,103.9822,103.9908,16279.0
2021-08-27 12:05:00,120.22,120.26,120.19,120.19,18698.0,103.9908,104.0254,103.9649,103.9649,18698.0
2021-08-27 12:10:00,120.19,120.21,120.13,120.18,12932.0,103.9649,103.9822,103.913,103.9562,12932.0
2021-08-27 12:15:00,120.17,120.26,120.17,120.22,12799.0,103.9476,104.0254,103.9476,103.9908,12799.0
2021-08-27 12:20:00,120.21,120.21,120.12,120.2,10920.0,103.9822,103.9822,103.9043,103.9735,10920.0
2021-08-27 12:25:00,120.22,120.3,120.2,120.25,22406.0,103.9908,104.06,103.9735,104.0168,22406.0
2021-08-27 12:30:00,120.24,120.3,120.24,120.29,13610.0,104.0081,104.06,104.0081,104.0514,13610.0
2021-08-27 12:35:00,120.29,120.3,120.1,120.11,43368.0,104.0514,104.06,103.887,103.8957,43368.0
2021-08-27 12:40:00,120.11,120.12,119.98,120.01,58743.0,103.8957,103.9043,103.7832,103.8092,58743.0
2021-08-27 12:45:00,120.01,120.02,119.95,119.95,27802.0,103.8092,103.8178,103.7573,103.7573,27802.0
2021-08-27 12:50:00,119.96,119.97,119.9,119.95,27312.0,103.7659,103.7746,103.714,103.7573,27312.0
2021-08-27 12:55:00,119.97,120.08,119.96,120.07,21994.0,103.7746,103.8697,103.7659,103.8611,21994.0
2021-08-27 13:00:00,120.08,120.08,119.97,119.98,12253.0,103.8697,103.8697,103.7746,103.7832,12253.0
2021-08-27 13:05:00,119.97,119.98,119.87,119.87,17015.0,103.7746,103.7832,103.6881,103.6881,17015.0
2021-08-27 13:10:00,119.88,119.93,119.83,119.86,33114.0,103.6967,103.74,103.6535,103.6794,33114.0
2021-08-27 13:15:00,119.87,119.97,119.79,119.97,43456.0,103.6881,103.7746,103.6189,103.7746,43456.0
2021-08-27 13:20:00,119.95,120.07,119.95,120.04,27455.0,103.7573,103.8611,103.7573,103.8351,27455.0
2021-08-27 13:25:00,120.03,120.06,119.92,119.95,17265.0,103.8265,103.8524,103.7313,103.7573,17265.0
2021-08-27 13:30:00,119.96,119.99,119.94,119.95,16532.0,103.7659,103.7919,103.7486,103.7573,16532.0
2021-08-27 13:35:00,119.94,120.03,119.93,119.94,22920.0,103.7486,103.8265,103.74,103.7486,22920.0
2021-08-27 13:40:00,119.94,120.0,119.88,119.89,21374.0,103.7486,103.8005,103.6967,103.7054,21374.0
2021-08-27 13:45:00,119.88,119.88,119.82,119.82,19508.0,103.6967,103.6967,103.6448,103.6448,19508.0
2021-08-27 13:50:00,119.82,119.85,119.8,119.83,11653.0,103.6448,103.6708,103.6275,103.6535,11653.0
2021-08-27 13:55:00,119.84,119.93,119.82,119.91,14288.0,103.6621,103.74,103.6448,103.7227,14288.0
2021-08-27 14:00:00,119.9,119.9,119.75,119.77,16612.0,103.714,103.714,103.5843,103.6016,16612.0
2021-08-27 14:05:00,119.78,119.79,119.73,119.76,16774.0,103.6102,103.6189,103.567,103.5929,16774.0
2021-08-27 14:10:00,119.75,119.84,119.74,119.83,30211.0,103.5843,103.6621,103.5756,103.6535,30211.0
2021-08-27 14:15:00,119.85,119.86,119.8,119.85,17095.0,103.6708,103.6794,103.6275,103.6708,17095.0
2021-08-27 14:20:00,119.85,119.97,119.85,119.92,17814.0,103.6708,103.7746,103.6708,103.7313,17814.0
2021-08-27 14:25:00,119.92,119.93,119.85,119.88,19438.0,103.7313,103.74,103.6708,103.6967,19438.0
2021-08-27 14:30:00,119.88,119.91,119.84,119.9,18516.0,103.6967,103.7227,103.6621,103.714,18516.0
2021-08-27 14:35:00,119.89,119.91,119.8,119.84,17969.0,103.7054,103.7227,103.6275,103.6621,17969.0
2021-08-27 14:40:00,119.85,119.86,119.78,119.82,17425.0,103.6708,103.6794,103.6102,103.6448,17425.0
2021-08-27 14:45:00,119.81,119.83,119.76,119.81,21191.0,103.6362,103.6535,103.5929,103.6362,21191.0
2021-08-27 14:50:00,119.8,119.82,119.78,119.81,15808.0,103.6275,103.6448,103.6102,103.6362,15808.0
2021-08-27 14:55:00,119.82,119.88,119.72,119.73,20279.0,103.6448,103.6967,103.5583,103.567,20279.0
2021-08-27 15:00:00,119.72,119.76,119.7,119.75,29717.0,103.5583,103.5929,103.541,103.5843,29717.0
2021-08-27 15:05:00,119.76,119.8,119.75,119.76,23858.0,103.5929,103.6275,103.5843,103.5929,23858.0
2021-08-27 15:10:00,119.76,119.8,119.76,119.77,18560.0,103.5929,103.6275,103.5929,103.6016,18560.0
2021-08-27 15:15:00,119.76,119.82,119.76,119.81,32576.0,103.5929,103.6448,103.5929,103.6362,32576.0
2021-08-27 15:20:00,119.8,119.87,119.78,119.84,32011.0,103.6275,103.6881,103.6102,103.6621,32011.0
2021-08-27 15:25:00,119.84,119.86,119.75,119.76,32780.0,103.6621,103.6794,103.5843,103.5929,32780.0
2021-08-27 15:30:00,119.75,119.75,119.65,119.67,52057.0,103.5843,103.5843,103.4978,103.5151,52057.0
2021-08-27 15:35:00,119.68,119.74,119.62,119.64,50720.0,103.5237,103.5756,103.4718,103.4891,50720.0
2021-08-27 15:40:00,119.64,119.67,119.54,119.65,80132.0,103.4891,103.5151,103.4026,103.4978,80132.0
2021-08-27 15:45:00,119.64,119.72,119.48,119.51,90594.0,103.4891,103.5583,103.3507,103.3767,90594.0
2021-08-27 15:50:00,119.53,119.62,119.5,119.51,119357.0,103.394,103.4718,103.368,103.3767,119357.0
2021-08-27 15:55:00,119.51,119.65,119.42,119.58,206070.0,103.3767,103.4978,103.2988,103.4372,206070.0
2021-08-30 09:30:00,119.84,120.29,119.64,119.64,111956.0,103.6621,104.0514,103.4891,103.4891,111956.0
2021-08-30 09:35:00,119.67,119.87,119.54,119.87,39963.0,103.5151,103.6881,103.4026,103.6881,39963.0
2021-08-30 09:40:00,119.85,119.85,119.57,119.78,44832.0,103.6708,103.6708,103.4286,103.6102,44832.0
2021-08-30 09:45:00,119.78,120.14,119.77,119.91,38379.0,103.6102,103.9216,103.6016,103.7227,38379.0
2021-08-30 09:50:00,119.92,120.09,119.84,119.84,20642.0,103.7313,103.8784,103.6621,103.6621,20642.0
2021-08-30 09:55:00,119.82,119.93,119.81,119.89,23256.0,103.6448,103.74,103.6362,103.7054,23256.0
2021-08-30 10:00:00,119.9,119.97,119.8,119.89,36939.0,103.714,103.7746,103.6275,103.7054,36939.0
2021-08-30 10:05:00,119.93,119.99,119.83,119.84,25104.0,103.74,103.7919,103.6535,103.6621,25104.0
2021-08-30 10:10:00,119.82,119.92,119.82,119.88,20146.0,103.6448,103.7313,103.6448,103.6967,20146.0
2021-08-30 10:15:00,119.9,120.21,119.88,120.16,24340.0,103.714,103.9822,103.6967,103.9389,24340.0
2021-08-30 10:20:00,120.17,120.26,120.08,120.21,16923.0,103.9476,104.0254,103.8697,103.9822,16923.0
2021-08-30 10:25:00,120.23,120.28,120.19,120.25,15794.0,103.9995,104.0427,103.9649,104.0168,15794.0
2021-08-30 10:30:00,120.25,120.27,120.12,120.17,27947.0,104.0168,104.0341,103.9043,103.9476,27947.0
2021-08-30 10:35:00,120.17,120.17,119.99,120.05,20569.0,103.9476,103.9476,103.7919,103.8438,20569.0
2021-08-30 10:40:00,120.06,120.29,120.05,120.24,22463.0,103.8524,104.0514,103.8438,104.0081,22463.0
2021-08-30 10:45:00,120.23,120.33,120.19,120.25,27166.0,103.9995,104.086,103.9649,104.0168,27166.0
2021-08-30 10:50:00,120.26,120.29,120.18,120.22,31189.0,104.0254,104.0514,103.9562,103.9908,31189.0
2021-08-30 10:55:00,120.22,120.32,120.21,120.29,20698.0,103.9908,104.0773,103.9822,104.0514,20698.0
2021-08-30 11:00:00,120.29,120.31,120.2,120.29,14917.0,104.0514,104.0687,103.9735,104.0514,14917.0
2021-08-30 11:05:00,120.27,120.52,120.25,120.49,31142.0,104.0341,104.2503,104.0168,104.2244,31142.0
2021-08-30 11:10:00,120.49,120.54,120.45,120.52,25014.0,104.2244,104.2676,104.1898,104.2503,25014.0
2021-08-30 11:15:00,120.52,120.58,120.45,120.54,17770.0,104.2503,104.3022,104.1898,104.2676,17770.0
2021-08-30 11:20:00,120.53,120.54,120.45,120.5,27642.0,104.259,104.2676,104.1898,104.233,27642.0
2021-08-30 11:25:00,120.5,120.56,120.48,120.56,21422.0,104.233,104.2849,104.2157,104.2849,21422.0
2021-08-30 11:30:00,120.56,120.67,120.55,120.64,18030.0,104.2849,104.3801,104.2763,104.3541,18030.0
2021-08-30 11:35:00,120.65,120.7,120.6,120.62,21360.0,104.3628,104.406,104.3195,104.3368,21360.0
2021-08-30 11:40:00,120.62,120.68,120.58,120.59,25356.0,104.3368,104.3887,104.3022,104.3109,25356.0
2021-08-30 11:45:00,120.6,120.77,120.58,120.73,31620.0,104.3195,104.4666,104.3022,104.432,31620.0
2021-08-30 11:50:00,120.72,120.75,120.62,120.63,15190.0,104.4233,104.4493,104.3368,104.3455,15190.0
2021-08-30 11:55:00,120.65,120.72,120.58,120.58,19973.0,104.3628,104.4233,104.3022,104.3022,19973.0
2021-08-30 12:00:00,120.57,120.79,120.54,120.75,19246.0,104.2936,104.4839,104.2676,104.4493,19246.0
2021-08-30 12:05:00,120.75,120.88,120.73,120.85,17831.0,104.4493,104.5617,104.432,104.5358,17831.0
2021-08-30 12:10:00,120.86,120.9,120.78,120.89,21398.0,104.5444,104.579,104.4752,104.5704,21398.0
2021-08-30 12:15:00,120.9,120.9,120.82,120.83,22808.0,104.579,104.579,104.5098,104.5185,22808.0
2021-08-30 12:20:00,120.83,120.84,120.67,120.72,23523.0,104.5185,104.5271,104.3801,104.4233,23523.0
2021-08-30 12:25:00,120.71,120.79,120.71,120.78,16718.0,104.4147,104.4839,104.4147,104.4752,16718.0
2021-08-30 12:30:00,120.78,120.78,120.67,120.69,21806.0,104.4752,104.4752,104.3801,104.3974,21806.0
2021-08-30 12:35:00,120.69,120.71,120.67,120.69,14889.0,104.3974,104.4147,104.3801,104.3974,14889.0
2021-08-30 12:40:00,120.69,120.72,120.63,120.63,12931.0,104.3974,104.4233,104.3455,104.3455,12931.0
2021-08-30 12:45:00,120.63,120.65,120.59,120.61,16848.0,104.3455,104.3628,104.3109,104.3282,16848.0
2021-08-30 12:50:00,120.6,120.64,120.6,120.62,7587.0,104.3195,104.3541,104.3195,104.3368,7587.0
2021-08-30 12:55:00,120.63,120.69,120.59,120.69,23186.0,104.3455,104.3974,104.3109,104.3974,23186.0
2021-08-30 13:00:00,120.68,120.69,120.58,120.62,13132.0,104.3887,104.3974,104.3022,104.3368,13132.0
2021-08-30 13:05:00,120.62,120.65,120.6,120.64,8265.0,104.3368,104.3628,104.3195,104.3541,8265.0
2021-08-30 13:10:00,120.64,120.68,120.63,120.64,8359.0,104.3541,104.3887,104.3455,104.3541,8359.0
2021-08-30 13:15:00,120.63,120.72,120.63,120.69,12855.0,104.3455,104.4233,104.3455,104.3974,12855.0
2021-08-30 13:20:00,120.68,120.71,120.62,120.65,13309.0,104.3887,104.4147,104.3368,104.3628,13309.0
2021-08-30 13:25:00,120.66,120.67,120.58,120.6,7454.0,104.3714,104.3801,104.3022,104.3195,7454.0
2021-08-30 13:30:00,120.61,120.63,120.53,120.54,8418.0,104.3282,104.3455,104.259,104.2676,8418.0
2021-08-30 13:35:00,120.53,120.55,120.51,120.52,8257.0,104.259,104.2763,104.2417,104.2503,8257.0
2021-08-30 13:40:00,120.53,120.59,120.51,120.56,10081.0,104.259,104.3109,104.2417,104.2849,10081.0
2021-08-30 13:45:00,120.55,120.56,120.51,120.52,5653.0,104.2763,104.2849,104.2417,104.2503,5653.0
2021-08-30 13:50:00,120.52,120.6,120.52,120.58,7983.0,104.2503,104.3195,104.2503,104.3022,7983.0
2021-08-30 13:55:00,120.58,120.66,120.57,120.65,20105.0,104.3022,104.3714,104.2936,104.3628,20105.0
2021-08-30 14:00:00,120.65,120.71,120.62,120.69,22451.0,104.3628,104.4147,104.3368,104.3974,22451.0
2021-08-30 14:05:00,120.68,120.73,120.62,120.64,21703.0,104.3887,104.432,104.3368,104.3541,21703.0
2021-08-30 14:10:00,120.64,120.64,120.58,120.6,23661.0,104.3541,104.3541,104.3022,104.3195,23661.0
2021-08-30 14:15:00,120.62,120.63,120.55,120.55,12886.0,104.3368,104.3455,104.2763,104.2763,12886.0
2021-08-30 14:20:00,120.54,120.68,120.54,120.68,18719.0,104.2676,104.3887,104.2676,104.3887,18719.0
2021-08-30 14:25:00,120.68,120.72,120.63,120.7,25697.0,104.3887,104.4233,104.3455,104.406,25697.0
2021-08-30 14:30:00,120.71,120.81,120.67,120.68,57570.0,104.4147,104.5012,104.3801,104.3887,57570.0
2021-08-30 14:35:00,120.68,120.72,120.65,120.68,14919.0,104.3887,104.4233,104.3628,104.3887,14919.0
2021-08-30 14:40:00,120.69,120.73,120.68,120.72,16442.0,104.3974,104.432,104.3887,104.4233,16442.0
2021-08-30 14:45:00,120.72,120.79,120.7,120.78,28834.0,104.4233,104.4839,104.406,104.4752,28834.0
2021-08-30 14:50:00,120.78,120.79,120.73,120.75,15386.0,104.4752,104.4839,104.432,104.4493,15386.0
2021-08-30 14:55:00,120.76,120.77,120.75,120.75,18211.0,104.4579,104.4666,104.4493,104.4493,18211.0
2021-08-30 15:00:00,120.76,120.76,120.7,120.71,18112.0,104.4579,104.4579,104.406,104.4147,18112.0
2021-08-30 15:05:00,120.7,120.72,120.66,120.72,29967.0,104.406,104.4233,104.3714,104.4233,29967.0
2021-08-30 15:10:00,120.72,120.72,120.67,120.67,26756.0,104.4233,104.4233,104.3801,104.3801,26756.0
2021-08-30 15:15:00,120.68,120.75,120.67,120.74,32132.0,104.3887,104.4493,104.3801,104.4406,32132.0
2021-08-30 15:20:00,120.75,120.82,120.74,120.74,33044.0,104.4493,104.5098,104.4406,104.4406,33044.0
2021-08-30 15:25:00,120.73,120.75,120.62,120.62,20327.0,104.432,104.4493,104.3368,104.3368,20327.0
2021-08-30 15:30:00,120.62,120.76,120.61,120.72,46469.0,104.3368,104.4579,104.3282,104.4233,46469.0
2021-08-30 15:35:00,120.72,120.72,120.6,120.65,32712.0,104.4233,104.4233,104.3195,104.3628,32712.0
2021-08-30 15:40:00,120.64,120.71,120.64,120.69,40098.0,104.3541,104.4147,104.3541,104.3974,40098.0
2021-08-30 15:45:00,120.69,120.74,120.68,120.73,42374.0,104.3974,104.4406,104.3887,104.432,42374.0
2021-08-30 15:50:00,120.71,120.72,120.64,120.64,86007.0,104.4147,104.4233,104.3541,104.3541,86007.0
2021-08-30 15:55:00,120.64,120.64,120.44,120.57,175102.0,104.3541,104.3541,104.1811,104.2936,175102.0
2021-08-31 09:30:00,120.83,120.88,120.02,120.25,209926.0,104.5185,104.5617,103.8178,104.0168,209926.0
2021-08-31 09:35:00,120.27,120.65,120.27,120.59,63842.0,104.0341,104.3628,104.0341,104.3109,63842.0
2021-08-31 09:40:00,120.6,120.88,120.6,120.84,34086.0,104.3195,104.5617,104.3195,104.5271,34086.0
2021-08-31 09:45:00,120.82,120.98,120.78,120.93,57212.0,104.5098,104.6482,104.4752,104.605,57212.0
2021-08-31 09:50:00,120.92,121.07,120.84,121.04,66321.0,104.5963,104.7261,104.5271,104.7001,66321.0
2021-08-31 09:55:00,121.05,121.09,120.85,121.0,75794.0,104.7088,104.7434,104.5358,104.6655,75794.0
2021-08-31 10:00:00,121.0,121.09,120.78,120.97,46965.0,104.6655,104.7434,104.4752,104.6396,46965.0
2021-08-31 10:05:00,120.96,121.06,120.86,121.0,24653.0,104.6309,104.7174,104.5444,104.6655,24653.0
2021-08-31 10:10:00,120.99,121.17,120.99,121.12,32069.0,104.6569,104.8126,104.6569,104.7693,32069.0
2021-08-31 10:15:00,121.09,121.14,121.03,121.04,27227.0,104.7434,104.7866,104.6915,104.7001,27227.0
2021-08-31 10:20:00,121.04,121.09,120.84,120.89,41866.0,104.7001,104.7434,104.5271,104.5704,41866.0
2021-08-31 10:25:00,120.91,120.92,120.79,120.92,28101.0,104.5877,104.5963,104.4839,104.5963,28101.0
2021-08-31 10:30:00,120.92,120.97,120.79,120.82,23457.0,104.5963,104.6396,104.4839,104.5098,23457.0
2021-08-31 10:35:00,120.82,120.86,120.7,120.72,46189.0,104.5098,104.5444,104.406,104.4233,46189.0
2021-08-31 10:40:00,120.73,120.82,120.72,120.76,57929.0,104.432,104.5098,104.4233,104.4579,57929.0
2021-08-31 10:45:00,120.77,120.9,120.72,120.77,22303.0,104.4666,104.579,104.4233,104.4666,22303.0
2021-08-31 10:50:00,120.77,120.79,120.7,120.74,23826.0,104.4666,104.4839,104.406,104.4406,23826.0
2021-08-31 10:55:00,120.74,120.85,120.74,120.85,17071.0,104.4406,104.5358,104.4406,104.5358,17071.0
2021-08-31 11:00:00,120.87,120.88,120.75,120.77,19477.0,104.5531,104.5617,104.4493,104.4666,19477.0
2021-08-31 11:05:00,120.78,120.82,120.73,120.75,23673.0,104.4752,104.5098,104.432,104.4493,23673.0
2021-08-31 11:10:00,120.74,120.8,120.74,120.78,20717.0,104.4406,104.4925,104.4406,104.4752,20717.0
2021-08-31 11:15:00,120.8,120.89,120.79,120.84,20107.0,104.4925,104.5704,104.4839,104.5271,20107.0
2021-08-31 11:20:00,120.84,121.02,120.84,120.93,23670.0,104.5271,104.6828,104.5271,104.605,23670.0
2021-08-31 11:25:00,120.92,120.94,120.83,120.84,15851.0,104.5963,104.6136,104.5185,104.5271,15851.0
2021-08-31 11:30:00,120.84,120.87,120.73,120.79,26488.0,104.5271,104.5531,104.432,104.4839,26488.0
2021-08-31 11:35:00,120.8,120.82,120.67,120.75,48314.0,104.4925,104.5098,104.3801,104.4493,48314.0
2021-08-31 11:40:00,120.73,120.83,120.73,120.77,37053.0,104.432,104.5185,104.432,104.4666,37053.0
2021-08-31 11:45:00,120.77,120.84,120.76,120.84,21196.0,104.4666,104.5271,104.4579,104.5271,21196.0
2021-08-31 11:50:00,120.83,120.89,120.77,120.86,27126.0,104.5185,104.5704,104.4666,104.5444,27126.0
2021-08-31 11:55:00,120.85,120.95,120.82,120.89,25403.0,104.5358,104.6223,104.5098,104.5704,25403.0
2021-08-31 12:00:00,120.9,120.92,120.82,120.83,17310.0,104.579,104.5963,104.5098,104.5185,17310.0
2021-08-31 12:05:00,120.83,120.88,120.8,120.81,14004.0,104.5185,104.5617,104.4925,104.5012,14004.0
2021-08-31 12:10:00,120.82,120.82,120.73,120.76,19245.0,104.5098,104.5098,104.432,104.4579,19245.0
2021-08-31 12:15:00,120.74,120.78,120.7,120.71,62378.0,104.4406,104.4752,104.406,104.4147,62378.0
2021-08-31 12:20:00,120.71,120.72,120.63,120.68,65602.0,104.4147,104.4233,104.3455,104.3887,65602.0
2021-08-31 12:25:00,120.68,120.69,120.64,120.65,16495.0,104.3887,104.3974,104.3541,104.3628,16495.0
2021-08-31 12:30:00,120.64,120.72,120.63,120.7,33010.0,104.3541,104.4233,104.3455,104.406,33010.0
2021-08-31 12:35:00,120.7,120.75,120.66,120.75,49090.0,104.406,104.4493,104.3714,104.4493,49090.0
2021-08-31 12:40:00,120.75,120.78,120.72,120.78,40720.0,104.4493,104.4752,104.4233,104.4752,40720.0
2021-08-31 12:45:00,120.77,120.77,120.62,120.65,54914.0,104.4666,104.4666,104.3368,104.3628,54914.0
2021-08-31 12:50:00,120.64,120.72,120.62,120.7,62114.0,104.3541,104.4233,104.3368,104.406,62114.0
2021-08-31 12:55:00,120.7,120.73,120.48,120.52,133514.0,104.406,104.432,104.2157,104.2503,133514.0
2021-08-31 13:00:00,120.51,120.56,120.43,120.55,53012.0,104.2417,104.2849,104.1725,104.2763,53012.0
2021-08-31 13:05:00,120.53,120.55,120.48,120.5,35878.0,104.259,104.2763,104.2157,104.233,35878.0
2021-08-31 13:10:00,120.5,120.54,120.49,120.51,24780.0,104.233,104.2676,104.2244,104.2417,24780.0
2021-08-31 13:15:00,120.51,120.54,120.48,120.5,31429.0,104.2417,104.2676,104.2157,104.233,31429.0
2021-08-31 13:20:00,120.5,120.53,120.38,120.38,32521.0,104.233,104.259,104.1292,104.1292,32521.0
2021-08-31 13:25:00,120.37,120.38,120.31,120.35,36140.0,104.1206,104.1292,104.0687,104.1033,36140.0
2021-08-31 13:30:00,120.35,120.38,120.33,120.35,33662.0,104.1033,104.1292,104.086,104.1033,33662.0
2021-08-31 13:35:00,120.35,120.38,120.34,120.36,16575.0,104.1033,104.1292,104.0946,104.1119,16575.0
2021-08-31 13:40:00,120.36,120.38,120.34,120.35,23301.0,104.1119,104.1292,104.0946,104.1033,23301.0
2021-08-31 13:45:00,120.34,120.4,120.34,120.39,16277.0,104.0946,104.1465,104.0946,104.1379,16277.0
2021-08-31 13:50:00,120.38,120.45,120.37,120.44,35900.0,104.1292,104.1898,104.1206,104.1811,35900.0
2021-08-31 13:55:00,120.44,120.44,120.38,120.44,19637.0,104.1811,104.1811,104.1292,104.1811,19637.0
2021-08-31 14:00:00,120.45,120.54,120.44,120.52,36661.0,104.1898,104.2676,104.1811,104.2503,36661.0
2021-08-31 14:05:00,120.52,120.58,120.46,120.58,25622.0,104.2503,104.3022,104.1984,104.3022,25622.0
2021-08-31 14:10:00,120.58,120.58,120.51,120.55,18220.0,104.3022,104.3022,104.2417,104.2763,18220.0
2021-08-31 14:15:00,120.56,120.6,120.52,120.54,18334.0,104.2849,104.3195,104.2503,104.2676,18334.0
2021-08-31 14:20:00,120.54,120.59,120.52,120.59,14962.0,104.2676,104.3109,104.2503,104.3109,14962.0
2021-08-31 14:25:00,120.59,120.63,120.58,120.61,14402.0,104.3109,104.3455,104.3022,104.3282,14402.0
2021-08-31 14:30:00,120.61,120.61,120.55,120.57,17255.0,104.3282,104.3282,104.2763,104.2936,17255.0
2021-08-31 14:35:00,120.57,120.59,120.54,120.55,18297.0,104.2936,104.3109,104.2676,104.2763,18297.0
2021-08-31 14:40:00,120.55,120.57,120.52,120.56,29322.0,104.2763,104.2936,104.2503,104.2849,29322.0
2021-08-31 14:45:00,120.57,120.57,120.44,120.45,20959.0,104.2936,104.2936,104.1811,104.1898,20959.0
2021-08-31 14:50:00,120.45,120.58,120.45,120.53,22507.0,104.1898,104.3022,104.1898,104.259,22507.0
2021-08-31 14:55:00,120.54,120.63,120.53,120.63,16578.0,104.2676,104.3455,104.259,104.3455,16578.0
2021-08-31 15:00:00,120.63,120.66,120.6,120.63,24253.0,104.3455,104.3714,104.3195,104.3455,24253.0
2021-08-31 15:05:00,120.64,120.73,120.62,120.69,23697.0,104.3541,104.432,104.3368,104.3974,23697.0
2021-08-31 15:10:00,120.69,120.78,120.68,120.73,22238.0,104.3974,104.4752,104.3887,104.432,22238.0
2021-08-31 15:15:00,120.72,120.73,120.69,120.72,23594.0,104.4233,104.432,104.3974,104.4233,23594.0
2021-08-31 15:20:00,120.71,120.72,120.66,120.7,34507.0,104.4147,104.4233,104.3714,104.406,34507.0
2021-08-31 15:25:00,120.71,120.72,120.65,120.68,30039.0,104.4147,104.4233,104.3628,104.3887,30039.0
2021-08-31 15:30:00,120.68,120.7,120.61,120.64,38672.0,104.3887,104.406,104.3282,104.3541,38672.0
2021-08-31 15:35:00,120.64,120.64,120.56,120.59,45066.0,104.3541,104.3541,104.2849,104.3109,45066.0
2021-08-31 15:40:00,120.58,120.68,120.54,120.61,81008.0,104.3022,104.3887,104.2676,104.3282,81008.0
2021-08-31 15:45:00,120.61,120.67,120.56,120.63,141887.0,104.3282,104.3801,104.2849,104.3455,141887.0
2021-08-31 15:50:00,120.65,120.69,120.54,120.56,204144.0,104.3628,104.3974,104.2676,104.2849,204144.0
2021-08-31 15:55:00,120.57,120.86,120.56,120.75,466312.0,104.2936,104.5444,104.2849,104.4493,466312.0
2021-09-01 09:30:00,121.0,121.35,120.63,120.67,169726.0,104.6655,104.9683,104.3455,104.3801,169726.0
2021-09-01 09:35:00,120.65,120.81,120.37,120.81,39047.0,104.3628,104.5012,104.1206,104.5012,39047.0
2021-09-01 09:40:00,120.81,121.23,120.8,120.88,53355.0,104.5012,104.8645,104.4925,104.5617,53355.0
2021-09-01 09:45:00,120.86,121.03,120.77,120.8,29181.0,104.5444,104.6915,104.4666,104.4925,29181.0
2021-09-01 09:50:00,120.78,120.87,120.69,120.71,33672.0,104.4752,104.5531,104.3974,104.4147,33672.0
2021-09-01 09:55:00,120.7,120.79,120.47,120.57,30133.0,104.406,104.4839,104.2071,104.2936,30133.0
2021-09-01 10:00:00,120.56,120.56,120.31,120.44,30310.0,104.2849,104.2849,104.0687,104.1811,30310.0
2021-09-01 10:05:00,120.44,120.48,120.23,120.31,24642.0,104.1811,104.2157,103.9995,104.0687,24642.0
2021-09-01 10:10:00,120.3,120.3,119.58,119.79,210199.0,104.06,104.06,103.4372,103.6189,210199.0
2021-09-01 10:15:00,119.81,121.5,119.75,121.45,492151.0,103.6362,105.098,103.5843,105.0548,492151.0
2021-09-01 10:20:00,121.4,121.53,120.26,120.45,299759.0,105.0115,105.124,104.0254,104.1898,299759.0
2021-09-01 10:25:00,120.44,120.53,119.08,119.2,331074.0,104.1811,104.259,103.0047,103.1085,331074.0
2021-09-01 10:30:00,119.24,119.62,117.51,117.53,544843.0,103.1431,103.4718,101.6467,101.664,544843.0
2021-09-01 10:35:00,117.6,118.23,117.37,117.77,456518.0,101.7245,102.2695,101.5256,101.8716,456518.0
2021-09-01 10:40:00,117.75,117.95,117.12,117.4,242236.0,101.8543,102.0273,101.3093,101.5515,242236.0
2021-09-01 10:45:00,117.36,117.78,117.26,117.43,285879.0,101.5169,101.8802,101.4304,101.5775,285879.0
2021-09-01 10:50:00,117.43,117.5,117.01,117.02,184437.0,101.5775,101.638,101.2142,101.2228,184437.0
2021-09-01 10:55:00,117.02,117.09,116.75,116.8,315571.0,101.2228,101.2834,100.9893,101.0325,315571.0
2021-09-01 11:00:00,116.79,117.0,116.01,116.03,305818.0,101.0239,101.2055,100.3492,100.3665,305818.0
2021-09-01 11:05:00,116.01,116.04,114.76,114.99,742225.0,100.3492,100.3751,99.2679,99.4669,742225.0
2021-09-01 11:10:00,114.97,115.01,112.27,112.29,1181162.0,99.4496,99.4842,97.114,97.1313,1181162.0
2021-09-01 11:15:00,112.45,112.54,106.1,108.41,3651246.0,97.2697,97.3476,91.777,93.7751,3651246.0
2021-09-01 11:20:00,108.41,110.85,108.38,110.58,2231891.0,93.7751,95.8857,93.7492,95.6522,2231891.0
2021-09-01 11:25:00,110.57,110.99,108.67,108.91,1268432.0,95.6435,96.0068,94.0,94.2076,1268432.0
2021-09-01 11:30:00,108.87,110.19,108.5,108.51,1005034.0,94.173,95.3148,93.853,93.8616,1005034.0
2021-09-01 11:35:00,108.52,108.55,106.89,107.91,1309187.0,93.8703,93.8962,92.4603,93.3426,1309187.0
2021-09-01 11:40:00,107.87,107.91,106.71,107.14,1220546.0,93.308,93.3426,92.3046,92.6766,1220546.0
2021-09-01 11:45:00,107.14,108.04,106.88,108.0,1188824.0,92.6766,93.4551,92.4517,93.4205,1188824.0
2021-09-01 11:50:00,107.97,108.71,107.76,108.54,1045621.0,93.3945,94.0346,93.2129,93.8876,1045621.0
2021-09-01 11:55:00,108.54,109.3,108.42,109.27,910831.0,93.8876,94.545,93.7838,94.519,910831.0
2021-09-01 12:00:00,109.27,109.99,109.06,109.63,894550.0,94.519,95.1418,94.3374,94.8304,894550.0
2021-09-01 12:05:00,109.64,110.5,109.61,110.43,1060813.0,94.8391,95.583,94.8131,95.5224,1060813.0
2021-09-01 12:10:00,110.42,110.66,110.15,110.53,764377.0,95.5138,95.7214,95.2802,95.6089,764377.0
2021-09-01 12:15:00,110.56,112.08,110.53,111.99,1125163.0,95.6349,96.9497,95.6089,96.8718,1125163.0
2021-09-01 12:20:00,112.0,112.3,111.65,112.13,884338.0,96.8805,97.14,96.5777,96.9929,884338.0
2021-09-01 12:25:00,112.12,112.7,112.01,112.43,533874.0,96.9843,97.486,96.8891,97.2524,533874.0
2021-09-01 12:30:00,112.43,112.53,111.94,112.16,521417.0,97.2524,97.3389,96.8286,97.0189,521417.0
2021-09-01 12:35:00,112.14,112.4,111.95,112.01,436221.0,97.0016,97.2265,96.8372,96.8891,436221.0
2021-09-01 12:40:00,112.01,112.15,110.85,111.05,892509.0,96.8891,97.0102,95.8857,96.0587,892509.0
2021-09-01 12:45:00,111.02,111.14,110.5,110.64,444437.0,96.0328,96.1366,95.583,95.7041,444437.0
2021-09-01 12:50:00,110.65,111.96,110.64,111.93,456757.0,95.7127,96.8459,95.7041,96.8199,456757.0
2021-09-01 12:55:00,111.9,113.44,111.84,112.96,897875.0,96.794,98.1261,96.7421,97.7109,897875.0
2021-09-01 13:00:00,112.97,113.18,112.55,112.64,886169.0,97.7195,97.9012,97.3562,97.4341,886169.0
2021-09-01 13:05:00,112.63,112.72,112.09,112.36,466380.0,97.4254,97.5033,96.9583,97.1919,466380.0
2021-09-01 13:10:00,112.39,112.9,112.28,112.71,351784.0,97.2178,97.659,97.1227,97.4946,351784.0
2021-09-01 13:15:00,112.72,113.31,112.64,113.21,450730.0,97.5033,98.0136,97.4341,97.9271,450730.0
2021-09-01 13:20:00,113.22,113.3,112.83,113.12,329948.0,97.9358,98.005,97.5984,97.8493,329948.0
2021-09-01 13:25:00,113.12,113.26,112.95,113.21,292801.0,97.8493,97.9704,97.7022,97.9271,292801.0
2021-09-01 13:30:00,113.22,113.49,113.14,113.26,248252.0,97.9358,98.1693,97.8666,97.9704,248252.0
2021-09-01 13:35:00,113.26,113.35,112.57,112.6,275316.0,97.9704,98.0482,97.3735,97.3995,275316.0
2021-09-01 13:40:00,112.59,112.75,112.18,112.49,394142.0,97.3908,97.5292,97.0362,97.3043,394142.0
2021-09-01 13:45:00,112.49,112.49,111.97,112.07,296933.0,97.3043,97.3043,96.8545,96.941,296933.0
2021-09-01 13:50:00,112.06,112.58,111.92,112.37,364837.0,96.9324,97.3822,96.8113,97.2005,364837.0
2021-09-01 13:55:00,112.36,112.54,112.23,112.37,198669.0,97.1919,97.3476,97.0794,97.2005,198669.0
2021-09-01 14:00:00,112.37,113.0,112.08,112.11,337597.0,97.2005,97.7455,96.9497,96.9756,337597.0
2021-09-01 14:05:00,112.11,112.19,111.42,111.52,307631.0,96.9756,97.0448,96.3788,96.4653,307631.0
2021-09-01 14:10:00,111.5,111.56,111.16,111.21,265321.0,96.448,96.4999,96.1539,96.1971,265321.0
2021-09-01 14:15:00,111.19,111.65,111.08,111.64,392392.0,96.1798,96.5777,96.0847,96.5691,392392.0
2021-09-01 14:20:00,111.61,112.07,111.46,111.68,541665.0,96.5431,96.941,96.4134,96.6037,541665.0
2021-09-01 14:25:00,111.68,111.82,111.56,111.74,295080.0,96.6037,96.7248,96.4999,96.6556,295080.0
2021-09-01 14:30:00,111.75,111.79,111.17,111.39,265142.0,96.6642,96.6988,96.1625,96.3528,265142.0
2021-09-01 14:35:00,111.38,111.57,111.21,111.47,288213.0,96.3442,96.5085,96.1971,96.422,288213.0
2021-09-01 14:40:00,111.48,111.64,111.46,111.56,309064.0,96.4307,96.5691,96.4134,96.4999,309064.0
2021-09-01 14:45:00,111.59,111.65,111.49,111.59,236679.0,96.5258,96.5777,96.4393,96.5258,236679.0
2021-09-01 14:50:00,111.58,111.89,111.47,111.89,244186.0,96.5172,96.7853,96.422,96.7853,244186.0
2021-09-01 14:55:00,111.9,111.91,111.7,111.87,205807.0,96.794,96.8026,96.621,96.768,205807.0
2021-09-01 15:00:00,111.87,111.87,111.55,111.59,204790.0,96.768,96.768,96.4912,96.5258,204790.0
2021-09-01 15:05:00,111.6,111.6,111.13,111.28,292036.0,96.5345,96.5345,96.1279,96.2577,292036.0
2021-09-01 15:10:00,111.28,111.69,111.27,111.5,282714.0,96.2577,96.6123,96.249,96.448,282714.0
2021-09-01 15:15:00,111.5,111.6,111.41,111.56,190117.0,96.448,96.5345,96.3701,96.4999,190117.0
2021-09-01 15:20:00,111.56,111.57,111.37,111.41,249831.0,96.4999,96.5085,96.3355,96.3701,249831.0
2021-09-01 15:25:00,111.39,111.58,111.37,111.46,278132.0,96.3528,96.5172,96.3355,96.4134,278132.0
2021-09-01 15:30:00,111.45,111.46,111.01,111.04,479529.0,96.4047,96.4134,96.0241,96.0501,479529.0
2021-09-01 15:35:00,111.04,111.22,110.85,111.22,569114.0,96.0501,96.2058,95.8857,96.2058,569114.0
2021-09-01 15:40:00,111.23,111.53,111.11,111.44,403548.0,96.2144,96.4739,96.1106,96.3961,403548.0
2021-09-01 15:45:00,111.44,111.81,111.42,111.58,448665.0,96.3961,96.7161,96.3788,96.5172,448665.0
2021-09-01 15:50:00,111.62,111.73,111.51,111.7,521047.0,96.5518,96.6469,96.4566,96.621,521047.0
2021-09-01 15:55:00,111.7,112.6,111.69,112.25,1314215.0,96.621,97.3995,96.6123,97.0967,1314215.0
2021-09-02 09:30:00,113.55,113.74,112.0,112.2,867139.0,98.2212,98.3856,96.8805,97.0535,867139.0
2021-09-02 09:35:00,112.15,112.66,111.5,111.52,371985.0,97.0102,97.4514,96.448,96.4653,371985.0
2021-09-02 09:40:00,111.53,111.84,110.82,111.05,417839.0,96.4739,96.7421,95.8598,96.0587,417839.0
2021-09-02 09:45:00,111.05,112.35,111.05,112.31,415352.0,96.0587,97.1832,96.0587,97.1486,415352.0
2021-09-02 09:50:00,112.3,112.78,112.21,112.53,335049.0,97.14,97.5552,97.0621,97.3389,335049.0
2021-09-02 09:55:00,112.54,112.7,112.23,112.67,318619.0,97.3476,97.486,97.0794,97.46,318619.0
2021-09-02 10:00:00,112.65,113.07,112.43,112.98,245030.0,97.4427,97.806,97.2524,97.7282,245030.0
2021-09-02 10:05:00,112.99,113.17,112.63,113.11,157005.0,97.7368,97.8925,97.4254,97.8406,157005.0
2021-09-02 10:10:00,113.13,113.27,112.94,113.03,170654.0,97.8579,97.979,97.6936,97.7714,170654.0
2021-09-02 10:15:00,113.04,113.11,112.76,112.88,183779.0,97.7801,97.8406,97.5379,97.6417,183779.0
2021-09-02 10:20:00,112.86,112.97,112.77,112.9,163594.0,97.6244,97.7195,97.5465,97.659,163594.0
2021-09-02 10:25:00,112.91,112.92,112.5,112.57,311241.0,97.6676,97.6763,97.313,97.3735,311241.0
2021-09-02 10:30:00,112.58,112.68,112.52,112.63,186125.0,97.3822,97.4687,97.3303,97.4254,186125.0
2021-09-02 10:35:00,112.67,112.99,112.63,112.72,143435.0,97.46,97.7368,97.4254,97.5033,143435.0
2021-09-02 10:40:00,112.72,112.94,112.67,112.76,139777.0,97.5033,97.6936,97.46,97.5379,139777.0
2021-09-02 10:45:00,112.77,112.98,112.7,112.75,133231.0,97.5465,97.7282,97.486,97.5292,133231.0
2021-09-02 10:50:00,112.75,113.01,112.54,112.62,116375.0,97.5292,97.7541,97.3476,97.4168,116375.0
2021-09-02 10:55:00,112.63,112.71,112.57,112.68,99873.0,97.4254,97.4946,97.3735,97.4687,99873.0
2021-09-02 11:00:00,112.69,112.83,112.6,112.76,90386.0,97.4773,97.5984,97.3995,97.5379,90386.0
2021-09-02 11:05:00,112.77,113.08,112.63,113.0,192037.0,97.5465,97.8147,97.4254,97.7455,192037.0
2021-09-02 11:10:00,113.0,113.15,112.72,112.77,96063.0,97.7455,97.8752,97.5033,97.5465,96063.0
2021-09-02 11:15:00,112.78,113.02,112.74,112.98,118389.0,97.5552,97.7628,97.5206,97.7282,118389.0
2021-09-02 11:20:00,113.0,113.07,112.7,112.77,115537.0,97.7455,97.806,97.486,97.5465,115537.0
2021-09-02 11:25:00,112.77,112.88,112.61,112.75,119440.0,97.5465,97.6417,97.4081,97.5292,119440.0
2021-09-02 11:30:00,112.77,112.77,112.29,112.37,135723.0,97.5465,97.5465,97.1313,97.2005,135723.0
2021-09-02 11:35:00,112.37,112.69,112.35,112.55,92693.0,97.2005,97.4773,97.1832,97.3562,92693.0
2021-09-02 11:40:00,112.56,112.63,112.5,112.6,43294.0,97.3649,97.4254,97.313,97.3995,43294.0
2021-09-02 11:45:00,112.6,112.63,112.49,112.52,73176.0,97.3995,97.4254,97.3043,97.3303,73176.0
2021-09-02 11:50:00,112.52,112.62,112.47,112.54,111166.0,97.3303,97.4168,97.287,97.3476,111166.0
2021-09-02 11:55:00,112.54,112.76,112.49,112.62,71554.0,97.3476,97.5379,97.3043,97.4168,71554.0
2021-09-02 12:00:00,112.62,112.77,112.6,112.71,67026.0,97.4168,97.5465,97.3995,97.4946,67026.0
2021-09-02 12:05:00,112.71,112.87,112.7,112.75,49043.0,97.4946,97.633,97.486,97.5292,49043.0
2021-09-02 12:10:00,112.74,112.77,112.57,112.75,80751.0,97.5206,97.5465,97.3735,97.5292,80751.0
2021-09-02 12:15:00,112.76,112.84,112.74,112.76,132435.0,97.5379,97.6071,97.5206,97.5379,132435.0
2021-09-02 12:20:00,112.75,112.77,112.61,112.66,48617.0,97.5292,97.5465,97.4081,97.4514,48617.0
2021-09-02 12:25:00,112.67,112.71,112.57,112.58,30505.0,97.46,97.4946,97.3735,97.3822,30505.0
2021-09-02 12:30:00,112.57,112.74,112.57,112.65,46033.0,97.3735,97.5206,97.3735,97.4427,46033.0
2021-09-02 12:35:00,112.65,112.79,112.63,112.73,77105.0,97.4427,97.5638,97.4254,97.5119,77105.0
2021-09-02 12:40:00,112.73,112.84,112.69,112.79,58160.0,97.5119,97.6071,97.4773,97.5638,58160.0
2021-09-02 12:45:00,112.79,112.81,112.65,112.66,65561.0,97.5638,97.5811,97.4427,97.4514,65561.0
2021-09-02 12:50:00,112.67,112.72,112.55,112.58,97800.0,97.46,97.5033,97.3562,97.3822,97800.0
2021-09-02 12:55:00,112.58,112.66,112.57,112.65,51591.0,97.3822,97.4514,97.3735,97.4427,51591.0
2021-09-02 13:00:00,112.66,112.69,112.58,112.62,24185.0,97.4514,97.4773,97.3822,97.4168,24185.0
2021-09-02 13:05:00,112.63,112.72,112.6,112.72,27290.0,97.4254,97.5033,97.3995,97.5033,27290.0
2021-09-02 13:10:00,112.71,112.76,112.6,112.61,43066.0,97.4946,97.5379,97.3995,97.4081,43066.0
2021-09-02 13:15:00,112.6,112.62,112.26,112.28,115249.0,97.3995,97.4168,97.1054,97.1227,115249.0
2021-09-02 13:20:00,112.28,112.35,112.2,112.29,51976.0,97.1227,97.1832,97.0535,97.1313,51976.0
2021-09-02 13:25:00,112.29,112.29,112.15,112.26,56914.0,97.1313,97.1313,97.0102,97.1054,56914.0
2021-09-02 13:30:00,112.25,112.44,112.25,112.38,47418.0,97.0967,97.2611,97.0967,97.2092,47418.0
2021-09-02 13:35:00,112.37,112.49,112.36,112.41,38730.0,97.2005,97.3043,97.1919,97.2351,38730.0
2021-09-02 13:40:00,112.41,112.47,112.26,112.29,50959.0,97.2351,97.287,97.1054,97.1313,50959.0
2021-09-02 13:45:00,112.29,112.35,112.21,112.34,39770.0,97.1313,97.1832,97.0621,97.1746,39770.0
2021-09-02 13:50:00,112.33,112.41,112.19,112.2,43027.0,97.1659,97.2351,97.0448,97.0535,43027.0
2021-09-02 13:55:00,112.2,112.31,112.17,112.25,147005.0,97.0535,97.1486,97.0275,97.0967,147005.0
2021-09-02 14:00:00,112.25,112.29,112.2,112.22,44001.0,97.0967,97.1313,97.0535,97.0708,44001.0
2021-09-02 14:05:00,112.23,112.24,112.07,112.19,115247.0,97.0794,97.0881,96.941,97.0448,115247.0
2021-09-02 14:10:00,112.19,112.23,111.96,111.98,87746.0,97.0448,97.0794,96.8459,96.8632,87746.0
2021-09-02 14:15:00,111.98,112.04,111.91,111.99,99091.0,96.8632,96.9151,96.8026,96.8718,99091.0
2021-09-02 14:20:00,111.98,111.99,111.87,111.92,56878.0,96.8632,96.8718,96.768,96.8113,56878.0
2021-09-02 14:25:00,111.9,111.96,111.79,111.91,80223.0,96.794,96.8459,96.6988,96.8026,80223.0
2021-09-02 14:30:00,111.94,112.06,111.94,111.99,78180.0,96.8286,96.9324,96.8286,96.8718,78180.0
2021-09-02 14:35:00,112.0,112.11,111.96,112.06,63962.0,96.8805,96.9756,96.8459,96.9324,63962.0
2021-09-02 14:40:00,112.07,112.09,111.98,112.06,45929.0,96.941,96.9583,96.8632,96.9324,45929.0
2021-09-02 14:45:00,112.06,112.1,111.97,111.99,43019.0,96.9324,96.967,96.8545,96.8718,43019.0
2021-09-02 14:50:00,111.98,112.02,111.96,111.97,53752.0,96.8632,96.8978,96.8459,96.8545,53752.0
2021-09-02 14:55:00,111.96,112.02,111.88,112.0,54816.0,96.8459,96.8978,96.7767,96.8805,54816.0
2021-09-02 15:00:00,112.01,112.15,111.99,112.07,88062.0,96.8891,97.0102,96.8718,96.941,88062.0
2021-09-02 15:05:00,112.08,112.09,111.9,111.91,68007.0,96.9497,96.9583,96.794,96.8026,68007.0
2021-09-02 15:10:00,111.91,111.94,111.75,111.76,121623.0,96.8026,96.8286,96.6642,96.6729,121623.0
2021-09-02 15:15:00,111.77,111.8,111.52,111.61,102383.0,96.6815,96.7075,96.4653,96.5431,102383.0
2021-09-02 15:20:00,111.61,111.62,111.35,111.36,135719.0,96.5431,96.5518,96.3182,96.3269,135719.0
2021-09-02 15:25:00,111.37,111.45,111.2,111.27,122735.0,96.3355,96.4047,96.1885,96.249,122735.0
2021-09-02 15:30:00,111.28,111.48,111.27,111.38,158542.0,96.2577,96.4307,96.249,96.3442,158542.0
2021-09-02 15:35:00,111.39,111.68,111.24,111.61,176650.0,96.3528,96.6037,96.2231,96.5431,176650.0
2021-09-02 15:40:00,111.61,111.61,111.32,111.34,140443.0,96.5431,96.5431,96.2923,96.3096,140443.0
2021-09-02 15:45:00,111.34,111.46,111.27,111.36,253760.0,96.3096,96.4134,96.249,96.3269,253760.0
2021-09-02 15:50:00,111.29,111.6,111.29,111.5,333846.0,96.2663,96.5345,96.2663,96.448,333846.0
2021-09-02 15:55:00,111.5,112.18,111.43,112.01,759160.0,96.448,97.0362,96.3874,96.8891,759160.0
2021-09-03 09:30:00,111.18,112.07,111.12,111.68,218206.0,96.1712,96.941,96.1193,96.6037,218206.0
2021-09-03 09:35:00,111.61,111.81,111.39,111.5,76818.0,96.5431,96.7161,96.3528,96.448,76818.0
2021-09-03 09:40:00,111.48,111.56,111.28,111.36,62910.0,96.4307,96.4999,96.2577,96.3269,62910.0
2021-09-03 09:45:00,111.41,111.44,111.03,111.1,96730.0,96.3701,96.3961,96.0414,96.102,96730.0
2021-09-03 09:50:00,111.11,111.35,111.02,111.26,54751.0,96.1106,96.3182,96.0328,96.2404,54751.0
2021-09-03 09:55:00,111.29,111.38,111.16,111.24,46542.0,96.2663,96.3442,96.1539,96.2231,46542.0
2021-09-03 10:00:00,111.23,111.65,111.16,111.6,93137.0,96.2144,96.5777,96.1539,96.5345,93137.0
2021-09-03 10:05:00,111.61,111.79,111.42,111.42,73003.0,96.5431,96.6988,96.3788,96.3788,73003.0
2021-09-03 10:10:00,111.42,111.8,111.4,111.65,61218.0,96.3788,96.7075,96.3615,96.5777,61218.0
2021-09-03 10:15:00,111.66,111.72,111.53,111.63,57608.0,96.5864,96.6383,96.4739,96.5604,57608.0
2021-09-03 10:20:00,111.63,111.76,111.51,111.7,52992.0,96.5604,96.6729,96.4566,96.621,52992.0
2021-09-03 10:25:00,111.72,111.84,111.55,111.63,63329.0,96.6383,96.7421,96.4912,96.5604,63329.0
2021-09-03 10:30:00,111.62,111.68,111.45,111.54,57497.0,96.5518,96.6037,96.4047,96.4826,57497.0
2021-09-03 10:35:00,111.51,111.53,111.3,111.35,53201.0,96.4566,96.4739,96.275,96.3182,53201.0
2021-09-03 10:40:00,111.36,111.51,111.25,111.5,72523.0,96.3269,96.4566,96.2317,96.448,72523.0
2021-09-03 10:45:00,111.5,111.63,111.5,111.53,43498.0,96.448,96.5604,96.448,96.4739,43498.0
2021-09-03 10:50:00,111.52,111.55,111.3,111.3,42802.0,96.4653,96.4912,96.275,96.275,42802.0
2021-09-03 10:55:00,111.31,111.34,111.25,111.27,36161.0,96.2836,96.3096,96.2317,96.249,36161.0
2021-09-03 11:00:00,111.29,111.29,111.16,111.27,59395.0,96.2663,96.2663,96.1539,96.249,59395.0
2021-09-03 11:05:00,111.28,111.48,111.26,111.37,55795.0,96.2577,96.4307,96.2404,96.3355,55795.0
2021-09-03 11:10:00,111.36,111.5,111.36,111.45,67297.0,96.3269,96.448,96.3269,96.4047,67297.0
2021-09-03 11:15:00,111.44,111.5,111.31,111.35,45780.0,96.3961,96.448,96.2836,96.3182,45780.0
2021-09-03 11:20:00,111.35,111.35,111.18,111.2,70625.0,96.3182,96.3182,96.1712,96.1885,70625.0
2021-09-03 11:25:00,111.19,111.26,111.17,111.17,54927.0,96.1798,96.2404,96.1625,96.1625,54927.0
2021-09-03 11:30:00,111.16,111.25,111.15,111.18,31266.0,96.1539,96.2317,96.1452,96.1712,31266.0
2021-09-03 11:35:00,111.21,111.22,111.12,111.14,23636.0,96.1971,96.2058,96.1193,96.1366,23636.0
2021-09-03 11:40:00,111.13,111.27,111.1,111.25,44567.0,96.1279,96.249,96.102,96.2317,44567.0
2021-09-03 11:45:00,111.25,111.44,111.23,111.4,39250.0,96.2317,96.3961,96.2144,96.3615,39250.0
2021-09-03 11:50:00,111.4,111.47,111.33,111.43,36980.0,96.3615,96.422,96.3009,96.3874,36980.0
2021-09-03 11:55:00,111.42,111.43,111.25,111.28,28137.0,96.3788,96.3874,96.2317,96.2577,28137.0
2021-09-03 12:00:00,111.27,111.37,111.26,111.37,21882.0,96.249,96.3355,96.2404,96.3355,21882.0
2021-09-03 12:05:00,111.39,111.4,111.33,111.34,23759.0,96.3528,96.3615,96.3009,96.3096,23759.0
2021-09-03 12:10:00,111.33,111.35,111.27,111.3,30916.0,96.3009,96.3182,96.249,96.275,30916.0
2021-09-03 12:15:00,111.27,111.3,111.26,111.28,23268.0,96.249,96.275,96.2404,96.2577,23268.0
2021-09-03 12:20:00,111.28,111.31,111.25,111.28,20014.0,96.2577,96.2836,96.2317,96.2577,20014.0
2021-09-03 12:25:00,111.28,111.29,111.23,111.24,28634.0,96.2577,96.2663,96.2144,96.2231,28634.0
2021-09-03 12:30:00,111.24,111.55,111.24,111.53,48746.0,96.2231,96.4912,96.2231,96.4739,48746.0
2021-09-03 12:35:00,111.52,111.52,111.36,111.38,22177.0,96.4653,96.4653,96.3269,96.3442,22177.0
2021-09-03 12:40:00,111.36,111.38,111.3,111.37,31603.0,96.3269,96.3442,96.275,96.3355,31603.0
2021-09-03 12:45:00,111.37,111.4,111.3,111.31,23827.0,96.3355,96.3615,96.275,96.2836,23827.0
2021-09-03 12:50:00,111.31,111.33,111.21,111.23,31214.0,96.2836,96.3009,96.1971,96.2144,31214.0
2021-09-03 12:55:00,111.22,111.28,111.16,111.24,53189.0,96.2058,96.2577,96.1539,96.2231,53189.0
2021-09-03 13:00:00,111.24,111.28,111.22,111.27,23543.0,96.2231,96.2577,96.2058,96.249,23543.0
2021-09-03 13:05:00,111.27,111.41,111.26,111.33,52096.0,96.249,96.3701,96.2404,96.3009,52096.0
2021-09-03 13:10:00,111.34,111.36,111.29,111.3,26987.0,96.3096,96.3269,96.2663,96.275,26987.0
2021-09-03 13:15:00,111.33,111.36,111.3,111.34,20807.0,96.3009,96.3269,96.275,96.3096,20807.0
2021-09-03 13:20:00,111.34,111.42,111.33,111.42,18399.0,96.3096,96.3788,96.3009,96.3788,18399.0
2021-09-03 13:25:00,111.42,111.45,111.4,111.41,24572.0,96.3788,96.4047,96.3615,96.3701,24572.0
2021-09-03 13:30:00,111.42,111.5,111.41,111.45,26195.0,96.3788,96.448,96.3701,96.4047,26195.0
2021-09-03 13:35:00,111.45,111.5,111.42,111.5,20382.0,96.4047,96.448,96.3788,96.448,20382.0
2021-09-03 13:40:00,111.5,111.64,111.5,111.62,30760.0,96.448,96.5691,96.448,96.5518,30760.0
2021-09-03 13:45:00,111.62,111.73,111.61,111.72,22467.0,96.5518,96.6469,96.5431,96.6383,22467.0
2021-09-03 13:50:00,111.71,111.73,111.57,111.63,26757.0,96.6296,96.6469,96.5085,96.5604,26757.0
2021-09-03 13:55:00,111.63,111.65,111.59,111.61,28479.0,96.5604,96.5777,96.5258,96.5431,28479.0
2021-09-03 14:00:00,111.6,111.7,111.53,111.69,54082.0,96.5345,96.621,96.4739,96.6123,54082.0
2021-09-03 14:05:00,111.68,111.82,111.67,111.82,40789.0,96.6037,96.7248,96.595,96.7248,40789.0
2021-09-03 14:10:00,111.82,111.84,111.81,111.83,31643.0,96.7248,96.7421,96.7161,96.7334,31643.0
2021-09-03 14:15:00,111.83,111.85,111.69,111.7,25409.0,96.7334,96.7507,96.6123,96.621,25409.0
2021-09-03 14:20:00,111.7,111.74,111.63,111.67,21987.0,96.621,96.6556,96.5604,96.595,21987.0
2021-09-03 14:25:00,111.66,111.68,111.6,111.64,21485.0,96.5864,96.6037,96.5345,96.5691,21485.0
2021-09-03 14:30:00,111.65,111.7,111.65,111.68,21126.0,96.5777,96.621,96.5777,96.6037,21126.0
2021-09-03 14:35:00,111.69,111.7,111.64,111.67,33507.0,96.6123,96.621,96.5691,96.595,33507.0
2021-09-03 14:40:00,111.65,111.68,111.63,111.64,17890.0,96.5777,96.6037,96.5604,96.5691,17890.0
2021-09-03 14:45:00,111.63,111.63,111.53,111.55,23107.0,96.5604,96.5604,96.4739,96.4912,23107.0
2021-09-03 14:50:00,111.54,111.59,111.54,111.57,17790.0,96.4826,96.5258,96.4826,96.5085,17790.0
2021-09-03 14:55:00,111.59,111.64,111.56,111.62,28397.0,96.5258,96.5691,96.4999,96.5518,28397.0
2021-09-03 15:00:00,111.62,111.72,111.62,111.71,35055.0,96.5518,96.6383,96.5518,96.6296,35055.0
2021-09-03 15:05:00,111.71,111.73,111.69,111.72,30719.0,96.6296,96.6469,96.6123,96.6383,30719.0
2021-09-03 15:10:00,111.72,111.82,111.7,111.8,65153.0,96.6383,96.7248,96.621,96.7075,65153.0
2021-09-03 15:15:00,111.8,111.82,111.76,111.78,37937.0,96.7075,96.7248,96.6729,96.6902,37937.0
2021-09-03 15:20:00,111.79,111.79,111.73,111.77,35929.0,96.6988,96.6988,96.6469,96.6815,35929.0
2021-09-03 15:25:00,111.78,111.89,111.76,111.86,63452.0,96.6902,96.7853,96.6729,96.7594,63452.0
2021-09-03 15:30:00,111.86,111.95,111.84,111.94,43129.0,96.7594,96.8372,96.7421,96.8286,43129.0
2021-09-03 15:35:00,111.94,111.95,111.89,111.91,49828.0,96.8286,96.8372,96.7853,96.8026,49828.0
2021-09-03 15:40:00,111.9,111.9,111.74,111.82,86172.0,96.794,96.794,96.6556,96.7248,86172.0
2021-09-03 15:45:00,111.82,111.88,111.71,111.72,92000.0,96.7248,96.7767,96.6296,96.6383,92000.0
2021-09-03 15:50:00,111.73,111.81,111.65,111.65,111906.0,96.6469,96.7161,96.5777,96.5777,111906.0
2021-09-03 15:55:00,111.66,111.72,111.54,111.64,277720.0,96.5864,96.6383,96.4826,96.5691,277720.0
2021-09-07 09:30:00,110.45,111.57,109.73,109.77,695878.0,95.5397,96.5085,94.9169,94.9515,695878.0
2021-09-07 09:35:00,109.75,109.95,109.11,109.56,309075.0,94.9342,95.1072,94.3806,94.7699,309075.0
2021-09-07 09:40:00,109.56,109.79,109.22,109.59,184574.0,94.7699,94.9688,94.4758,94.7958,184574.0
2021-09-07 09:45:00,109.64,109.7,109.22,109.56,196454.0,94.8391,94.891,94.4758,94.7699,196454.0
2021-09-07 09:50:00,109.56,109.9,109.5,109.74,156541.0,94.7699,95.064,94.718,94.9256,156541.0
2021-09-07 09:55:00,109.76,109.79,109.6,109.77,91858.0,94.9429,94.9688,94.8045,94.9515,91858.0
2021-09-07 10:00:00,109.78,109.86,109.55,109.71,125763.0,94.9602,95.0294,94.7612,94.8996,125763.0
2021-09-07 10:05:00,109.7,109.72,109.42,109.5,138046.0,94.891,94.9083,94.6488,94.718,138046.0
2021-09-07 10:10:00,109.5,109.5,109.14,109.27,223474.0,94.718,94.718,94.4066,94.519,223474.0
2021-09-07 10:15:00,109.28,109.33,108.9,109.04,218942.0,94.5277,94.5709,94.199,94.3201,218942.0
2021-09-07 10:20:00,109.04,109.05,108.85,108.91,178303.0,94.3201,94.3287,94.1557,94.2076,178303.0
2021-09-07 10:25:00,108.91,109.1,108.87,109.02,94700.0,94.2076,94.372,94.173,94.3028,94700.0
2021-09-07 10:30:00,109.01,109.07,108.91,109.03,174091.0,94.2941,94.346,94.2076,94.3114,174091.0
2021-09-07 10:35:00,109.03,109.08,108.65,108.65,168278.0,94.3114,94.3547,93.9827,93.9827,168278.0
2021-09-07 10:40:00,108.66,108.94,108.64,108.85,100534.0,93.9914,94.2336,93.9741,94.1557,100534.0
2021-09-07 10:45:00,108.85,108.89,108.76,108.85,82889.0,94.1557,94.1903,94.0779,94.1557,82889.0
2021-09-07 10:50:00,108.85,109.08,108.79,108.95,97859.0,94.1557,94.3547,94.1038,94.2422,97859.0
2021-09-07 10:55:00,108.95,109.13,108.88,109.09,101107.0,94.2422,94.3979,94.1817,94.3633,101107.0
2021-09-07 11:00:00,109.12,109.18,108.68,108.73,87685.0,94.3893,94.4412,94.0087,94.0519,87685.0
2021-09-07 11:05:00,108.72,108.98,108.7,108.8,111592.0,94.0433,94.2682,94.026,94.1125,111592.0
2021-09-07 11:10:00,108.78,108.93,108.69,108.81,110899.0,94.0952,94.2249,94.0173,94.1211,110899.0
2021-09-07 11:15:00,108.8,108.93,108.67,108.67,96840.0,94.1125,94.2249,94.0,94.0,96840.0
2021-09-07 11:20:00,108.68,108.8,108.67,108.71,52527.0,94.0087,94.1125,94.0,94.0346,52527.0
2021-09-07 11:25:00,108.72,108.81,108.62,108.64,65182.0,94.0433,94.1211,93.9568,93.9741,65182.0
2021-09-07 11:30:00,108.66,108.71,108.58,108.62,103199.0,93.9914,94.0346,93.9222,93.9568,103199.0
2021-09-07 11:35:00,108.62,108.76,108.57,108.59,121609.0,93.9568,94.0779,93.9135,93.9308,121609.0
2021-09-07 11:40:00,108.6,108.68,108.51,108.54,73879.0,93.9395,94.0087,93.8616,93.8876,73879.0
2021-09-07 11:45:00,108.53,108.56,108.45,108.48,121387.0,93.8789,93.9049,93.8097,93.8357,121387.0
2021-09-07 11:50:00,108.48,108.56,108.37,108.4,95615.0,93.8357,93.9049,93.7405,93.7665,95615.0
2021-09-07 11:55:00,108.4,108.48,108.32,108.44,65219.0,93.7665,93.8357,93.6973,93.8011,65219.0
2021-09-07 12:00:00,108.44,108.65,108.41,108.64,61669.0,93.8011,93.9827,93.7751,93.9741,61669.0
2021-09-07 12:05:00,108.63,108.78,108.6,108.73,65515.0,93.9654,94.0952,93.9395,94.0519,65515.0
2021-09-07 12:10:00,108.73,108.73,108.46,108.48,90032.0,94.0519,94.0519,93.8184,93.8357,90032.0
2021-09-07 12:15:00,108.48,108.55,108.47,108.54,52752.0,93.8357,93.8962,93.827,93.8876,52752.0
2021-09-07 12:20:00,108.55,108.57,108.47,108.51,88228.0,93.8962,93.9135,93.827,93.8616,88228.0
2021-09-07 12:25:00,108.52,108.56,108.5,108.53,56094.0,93.8703,93.9049,93.853,93.8789,56094.0
2021-09-07 12:30:00,108.54,108.76,108.53,108.73,91444.0,93.8876,94.0779,93.8789,94.0519,91444.0
2021-09-07 12:35:00,108.74,108.91,108.72,108.75,91033.0,94.0606,94.2076,94.0433,94.0692,91033.0
2021-09-07 12:40:00,108.76,108.76,108.63,108.72,57463.0,94.0779,94.0779,93.9654,94.0433,57463.0
2021-09-07 12:45:00,108.73,108.87,108.7,108.85,72451.0,94.0519,94.173,94.026,94.1557,72451.0
2021-09-07 12:50:00,108.87,108.94,108.85,108.88,50198.0,94.173,94.2336,94.1557,94.1817,50198.0
2021-09-07 12:55:00,108.88,108.94,108.83,108.9,46356.0,94.1817,94.2336,94.1384,94.199,46356.0
2021-09-07 13:00:00,108.9,109.04,108.87,108.97,63986.0,94.199,94.3201,94.173,94.2595,63986.0
2021-09-07 13:05:00,108.99,109.03,108.93,109.01,52713.0,94.2768,94.3114,94.2249,94.2941,52713.0
2021-09-07 13:10:00,109.02,109.12,108.98,109.09,86417.0,94.3028,94.3893,94.2682,94.3633,86417.0
2021-09-07 13:15:00,109.1,109.15,109.04,109.06,59477.0,94.372,94.4152,94.3201,94.3374,59477.0
2021-09-07 13:20:00,109.07,109.07,108.78,108.81,54594.0,94.346,94.346,94.0952,94.1211,54594.0
2021-09-07 13:25:00,108.81,108.83,108.74,108.79,70871.0,94.1211,94.1384,94.0606,94.1038,70871.0
2021-09-07 13:30:00,108.79,108.92,108.75,108.88,58165.0,94.1038,94.2163,94.0692,94.1817,58165.0
2021-09-07 13:35:00,108.88,108.9,108.81,108.82,40959.0,94.1817,94.199,94.1211,94.1298,40959.0
2021-09-07 13:40:00,108.83,108.97,108.82,108.95,27916.0,94.1384,94.2595,94.1298,94.2422,27916.0
2021-09-07 13:45:00,108.95,109.0,108.9,108.95,50701.0,94.2422,94.2855,94.199,94.2422,50701.0
2021-09-07 13:50:00,108.94,109.16,108.94,109.13,58621.0,94.2336,94.4239,94.2336,94.3979,58621.0
2021-09-07 13:55:00,109.13,109.26,109.13,109.14,64680.0,94.3979,94.5104,94.3979,94.4066,64680.0
2021-09-07 14:00:00,109.15,109.15,109.02,109.08,103328.0,94.4152,94.4152,94.3028,94.3547,103328.0
2021-09-07 14:05:00,109.09,109.09,108.91,108.96,52107.0,94.3633,94.3633,94.2076,94.2509,52107.0
2021-09-07 14:10:00,108.97,109.02,108.87,108.9,48977.0,94.2595,94.3028,94.173,94.199,48977.0
2021-09-07 14:15:00,108.9,108.92,108.85,108.9,41910.0,94.199,94.2163,94.1557,94.199,41910.0
2021-09-07 14:20:00,108.89,108.91,108.84,108.89,43371.0,94.1903,94.2076,94.1471,94.1903,43371.0
2021-09-07 14:25:00,108.89,109.01,108.89,108.98,46426.0,94.1903,94.2941,94.1903,94.2682,46426.0
2021-09-07 14:30:00,108.98,109.0,108.84,108.98,48845.0,94.2682,94.2855,94.1471,94.2682,48845.0
2021-09-07 14:35:00,108.96,109.01,108.93,108.96,40710.0,94.2509,94.2941,94.2249,94.2509,40710.0
2021-09-07 14:40:00,108.96,108.98,108.89,108.89,54242.0,94.2509,94.2682,94.1903,94.1903,54242.0
2021-09-07 14:45:00,108.9,108.93,108.86,108.91,59328.0,94.199,94.2249,94.1644,94.2076,59328.0
2021-09-07 14:50:00,108.91,109.05,108.9,109.04,71494.0,94.2076,94.3287,94.199,94.3201,71494.0
2021-09-07 14:55:00,109.05,109.05,108.84,108.86,91546.0,94.3287,94.3287,94.1471,94.1644,91546.0
2021-09-07 15:00:00,108.86,108.99,108.85,108.93,109212.0,94.1644,94.2768,94.1557,94.2249,109212.0
2021-09-07 15:05:00,108.94,108.96,108.78,108.83,123395.0,94.2336,94.2509,94.0952,94.1384,123395.0
2021-09-07 15:10:00,108.83,108.92,108.75,108.89,119266.0,94.1384,94.2163,94.0692,94.1903,119266.0
2021-09-07 15:15:00,108.89,108.95,108.86,108.89,64087.0,94.1903,94.2422,94.1644,94.1903,64087.0
2021-09-07 15:20:00,108.9,108.98,108.84,108.96,52531.0,94.199,94.2682,94.1471,94.2509,52531.0
2021-09-07 15:25:00,108.96,108.99,108.89,108.91,64371.0,94.2509,94.2768,94.1903,94.2076,64371.0
2021-09-07 15:30:00,108.91,109.13,108.9,109.08,106004.0,94.2076,94.3979,94.199,94.3547,106004.0
2021-09-07 15:35:00,109.08,109.13,109.02,109.09,113776.0,94.3547,94.3979,94.3028,94.3633,113776.0
2021-09-07 15:40:00,109.09,109.11,109.01,109.04,118777.0,94.3633,94.3806,94.2941,94.3201,118777.0
2021-09-07 15:45:00,109.04,109.1,108.97,109.04,181745.0,94.3201,94.372,94.2595,94.3201,181745.0
2021-09-07 15:50:00,109.04,109.15,108.97,109.0,288767.0,94.3201,94.4152,94.2595,94.2855,288767.0
2021-09-07 15:55:00,109.0,109.14,108.97,109.04,557786.0,94.2855,94.4066,94.2595,94.3201,557786.0
2021-09-08 09:30:00,108.09,108.48,107.72,107.95,481503.0,93.4983,93.8357,93.1783,93.3772,481503.0
2021-09-08 09:35:00,107.97,108.21,107.74,108.16,136892.0,93.3945,93.6021,93.1956,93.5589,136892.0
2021-09-08 09:40:00,108.17,108.39,107.93,108.2,166415.0,93.5675,93.7578,93.3599,93.5935,166415.0
2021-09-08 09:45:00,108.2,108.37,107.94,107.96,330923.0,93.5935,93.7405,93.3686,93.3859,330923.0
2021-09-08 09:50:00,107.96,108.06,107.87,108.04,119375.0,93.3859,93.4724,93.308,93.4551,119375.0
2021-09-08 09:55:00,108.02,108.16,107.92,107.99,91240.0,93.4378,93.5589,93.3513,93.4118,91240.0
2021-09-08 10:00:00,108.0,108.18,107.95,108.08,103203.0,93.4205,93.5762,93.3772,93.4897,103203.0
2021-09-08 10:05:00,108.08,108.16,107.94,108.04,62937.0,93.4897,93.5589,93.3686,93.4551,62937.0
2021-09-08 10:10:00,108.05,108.08,107.88,107.96,111384.0,93.4637,93.4897,93.3167,93.3859,111384.0
2021-09-08 10:15:00,107.96,108.27,107.86,108.03,350580.0,93.3859,93.654,93.2994,93.4464,350580.0
2021-09-08 10:20:00,108.05,108.16,107.88,107.97,318979.0,93.4637,93.5589,93.3167,93.3945,318979.0
2021-09-08 10:25:00,107.97,108.11,107.94,108.06,191695.0,93.3945,93.5156,93.3686,93.4724,191695.0
2021-09-08 10:30:00,108.08,108.22,108.05,108.19,149770.0,93.4897,93.6108,93.4637,93.5848,149770.0
2021-09-08 10:35:00,108.18,108.32,108.11,108.27,149746.0,93.5762,93.6973,93.5156,93.654,149746.0
2021-09-08 10:40:00,108.28,108.44,108.19,108.24,102789.0,93.6627,93.8011,93.5848,93.6281,102789.0
2021-09-08 10:45:00,108.23,108.62,108.17,108.62,114305.0,93.6194,93.9568,93.5675,93.9568,114305.0
2021-09-08 10:50:00,108.61,108.66,108.25,108.33,151011.0,93.9481,93.9914,93.6367,93.7059,151011.0
2021-09-08 10:55:00,108.32,108.93,108.25,108.85,159108.0,93.6973,94.2249,93.6367,94.1557,159108.0
2021-09-08 11:00:00,108.83,108.85,108.69,108.7,71852.0,94.1384,94.1557,94.0173,94.026,71852.0
2021-09-08 11:05:00,108.69,108.76,108.58,108.58,60286.0,94.0173,94.0779,93.9222,93.9222,60286.0
2021-09-08 11:10:00,108.62,108.98,108.6,108.9,140550.0,93.9568,94.2682,93.9395,94.199,140550.0
2021-09-08 11:15:00,108.9,108.9,108.68,108.8,57475.0,94.199,94.199,94.0087,94.1125,57475.0
2021-09-08 11:20:00,108.81,108.95,108.76,108.86,65472.0,94.1211,94.2422,94.0779,94.1644,65472.0
2021-09-08 11:25:00,108.85,109.01,108.85,108.93,68365.0,94.1557,94.2941,94.1557,94.2249,68365.0
2021-09-08 11:30:00,108.94,109.3,108.93,109.27,105761.0,94.2336,94.545,94.2249,94.519,105761.0
2021-09-08 11:35:00,109.27,109.31,109.17,109.3,73981.0,94.519,94.5536,94.4325,94.545,73981.0
2021-09-08 11:40:00,109.29,109.48,109.25,109.47,67137.0,94.5363,94.7007,94.5017,94.692,67137.0
2021-09-08 11:45:00,109.46,109.88,109.45,109.78,163858.0,94.6834,95.0467,94.6747,94.9602,163858.0
2021-09-08 11:50:00,109.81,109.98,109.81,109.95,95936.0,94.9861,95.1332,94.9861,95.1072,95936.0
2021-09-08 11:55:00,109.93,109.94,109.71,109.83,210203.0,95.0899,95.0986,94.8996,95.0034,210203.0
2021-09-08 12:00:00,109.8,109.89,109.67,109.67,82862.0,94.9775,95.0553,94.865,94.865,82862.0
2021-09-08 12:05:00,109.67,109.75,109.39,109.46,70177.0,94.865,94.9342,94.6228,94.6834,70177.0
2021-09-08 12:10:00,109.45,109.73,109.41,109.72,69839.0,94.6747,94.9169,94.6401,94.9083,69839.0
2021-09-08 12:15:00,109.76,109.97,109.68,109.95,180452.0,94.9429,95.1245,94.8737,95.1072,180452.0
2021-09-08 12:20:00,109.96,109.98,109.66,109.74,86275.0,95.1159,95.1332,94.8564,94.9256,86275.0
2021-09-08 12:25:00,109.73,109.92,109.67,109.79,78472.0,94.9169,95.0813,94.865,94.9688,78472.0
2021-09-08 12:30:00,109.8,110.07,109.79,110.06,61459.0,94.9775,95.211,94.9688,95.2024,61459.0
2021-09-08 12:35:00,110.07,110.19,110.03,110.04,80438.0,95.211,95.3148,95.1764,95.1851,80438.0
2021-09-08 12:40:00,110.07,110.07,109.95,110.04,55524.0,95.211,95.211,95.1072,95.1851,55524.0
2021-09-08 12:45:00,110.06,110.12,110.01,110.09,51910.0,95.2024,95.2543,95.1591,95.2283,51910.0
2021-09-08 12:50:00,110.1,110.12,109.91,109.96,50446.0,95.237,95.2543,95.0726,95.1159,50446.0
2021-09-08 12:55:00,109.98,110.09,109.77,109.79,74790.0,95.1332,95.2283,94.9515,94.9688,74790.0
2021-09-08 13:00:00,109.8,109.89,109.73,109.84,36402.0,94.9775,95.0553,94.9169,95.0121,36402.0
2021-09-08 13:05:00,109.83,109.96,109.83,109.89,41675.0,95.0034,95.1159,95.0034,95.0553,41675.0
2021-09-08 13:10:00,109.88,109.91,109.72,109.89,38822.0,95.0467,95.0726,94.9083,95.0553,38822.0
2021-09-08 13:15:00,109.89,109.96,109.87,109.93,46814.0,95.0553,95.1159,95.038,95.0899,46814.0
2021-09-08 13:20:00,109.92,109.94,109.81,109.83,47956.0,95.0813,95.0986,94.9861,95.0034,47956.0
2021-09-08 13:25:00,109.84,109.89,109.83,109.88,30102.0,95.0121,95.0553,95.0034,95.0467,30102.0
2021-09-08 13:30:00,109.86,109.87,109.75,109.81,41673.0,95.0294,95.038,94.9342,94.9861,41673.0
2021-09-08 13:35:00,109.81,109.82,109.7,109.71,43496.0,94.9861,94.9948,94.891,94.8996,43496.0
2021-09-08 13:40:00,109.72,109.75,109.65,109.75,50746.0,94.9083,94.9342,94.8477,94.9342,50746.0
2021-09-08 13:45:00,109.75,109.75,109.6,109.6,36695.0,94.9342,94.9342,94.8045,94.8045,36695.0
2021-09-08 13:50:00,109.6,109.62,109.51,109.62,39929.0,94.8045,94.8218,94.7266,94.8218,39929.0
2021-09-08 13:55:00,109.61,109.7,109.52,109.52,34958.0,94.8131,94.891,94.7353,94.7353,34958.0
2021-09-08 14:00:00,109.52,109.67,109.51,109.6,44983.0,94.7353,94.865,94.7266,94.8045,44983.0
2021-09-08 14:05:00,109.61,109.67,109.54,109.59,36335.0,94.8131,94.865,94.7526,94.7958,36335.0
2021-09-08 14:10:00,109.59,109.61,109.48,109.55,52115.0,94.7958,94.8131,94.7007,94.7612,52115.0
2021-09-08 14:15:00,109.55,109.7,109.48,109.66,42272.0,94.7612,94.891,94.7007,94.8564,42272.0
2021-09-08 14:20:00,109.65,109.68,109.6,109.67,30032.0,94.8477,94.8737,94.8045,94.865,30032.0
2021-09-08 14:25:00,109.66,109.82,109.62,109.81,57090.0,94.8564,94.9948,94.8218,94.9861,57090.0
2021-09-08 14:30:00,109.81,109.98,109.77,109.97,74916.0,94.9861,95.1332,94.9515,95.1245,74916.0
2021-09-08 14:35:00,109.97,110.0,109.91,109.99,59898.0,95.1245,95.1505,95.0726,95.1418,59898.0
2021-09-08 14:40:00,109.98,109.99,109.85,109.88,52123.0,95.1332,95.1418,95.0207,95.0467,52123.0
2021-09-08 14:45:00,109.88,109.9,109.8,109.88,33084.0,95.0467,95.064,94.9775,95.0467,33084.0
2021-09-08 14:50:00,109.88,109.99,109.88,109.98,34283.0,95.0467,95.1418,95.0467,95.1332,34283.0
2021-09-08 14:55:00,110.0,110.18,109.99,110.05,80078.0,95.1505,95.3062,95.1418,95.1937,80078.0
2021-09-08 15:00:00,110.07,110.15,110.04,110.08,41439.0,95.211,95.2802,95.1851,95.2197,41439.0
2021-09-08 15:05:00,110.08,110.33,110.08,110.33,106242.0,95.2197,95.4359,95.2197,95.4359,106242.0
2021-09-08 15:10:00,110.33,110.69,110.32,110.65,141182.0,95.4359,95.7473,95.4273,95.7127,141182.0
2021-09-08 15:15:00,110.65,110.7,110.58,110.63,130280.0,95.7127,95.756,95.6522,95.6954,130280.0
2021-09-08 15:20:00,110.63,110.78,110.6,110.75,104504.0,95.6954,95.8252,95.6695,95.7992,104504.0
2021-09-08 15:25:00,110.75,110.8,110.64,110.73,111147.0,95.7992,95.8425,95.7041,95.7819,111147.0
2021-09-08 15:30:00,110.73,110.9,110.63,110.73,121825.0,95.7819,95.929,95.6954,95.7819,121825.0
2021-09-08 15:35:00,110.71,110.73,110.6,110.64,153282.0,95.7646,95.7819,95.6695,95.7041,153282.0
2021-09-08 15:40:00,110.64,110.65,110.21,110.28,117423.0,95.7041,95.7127,95.3321,95.3927,117423.0
2021-09-08 15:45:00,110.28,110.31,110.13,110.14,126964.0,95.3927,95.4186,95.2629,95.2716,126964.0
2021-09-08 15:50:00,110.11,110.28,109.97,110.2,163174.0,95.2456,95.3927,95.1245,95.3235,163174.0
2021-09-08 15:55:00,110.2,110.47,110.2,110.35,406942.0,95.3235,95.557,95.3235,95.4532,406942.0
2021-09-09 09:30:00,109.44,109.7,109.02,109.61,269239.0,94.6661,94.891,94.3028,94.8131,269239.0
2021-09-09 09:35:00,109.65,109.74,109.46,109.48,74494.0,94.8477,94.9256,94.6834,94.7007,74494.0
2021-09-09 09:40:00,109.52,109.56,109.2,109.33,94555.0,94.7353,94.7699,94.4585,94.5709,94555.0
2021-09-09 09:45:00,109.33,109.61,109.27,109.27,55987.0,94.5709,94.8131,94.519,94.519,55987.0
2021-09-09 09:50:00,109.31,109.59,109.2,109.22,53109.0,94.5536,94.7958,94.4585,94.4758,53109.0
2021-09-09 09:55:00,109.24,109.37,108.76,108.78,108086.0,94.4931,94.6055,94.0779,94.0952,108086.0
2021-09-09 10:00:00,108.8,109.5,108.8,109.38,74530.0,94.1125,94.718,94.1125,94.6142,74530.0
2021-09-09 10:05:00,109.37,109.45,109.13,109.15,37001.0,94.6055,94.6747,94.3979,94.4152,37001.0
2021-09-09 10:10:00,109.15,109.16,108.92,109.1,147742.0,94.4152,94.4239,94.2163,94.372,147742.0
2021-09-09 10:15:00,109.12,109.3,109.11,109.14,62790.0,94.3893,94.545,94.3806,94.4066,62790.0
2021-09-09 10:20:00,109.11,109.19,109.02,109.03,149284.0,94.3806,94.4498,94.3028,94.3114,149284.0
2021-09-09 10:25:00,109.04,109.1,108.7,108.81,86089.0,94.3201,94.372,94.026,94.1211,86089.0
2021-09-09 10:30:00,108.83,109.12,108.81,109.03,68462.0,94.1384,94.3893,94.1211,94.3114,68462.0
2021-09-09 10:35:00,109.0,109.16,108.93,108.96,99960.0,94.2855,94.4239,94.2249,94.2509,99960.0
2021-09-09 10:40:00,108.99,109.11,108.95,108.99,56796.0,94.2768,94.3806,94.2422,94.2768,56796.0
2021-09-09 10:45:00,108.99,109.08,108.84,108.87,38653.0,94.2768,94.3547,94.1471,94.173,38653.0
2021-09-09 10:50:00,108.86,108.86,108.41,108.5,136670.0,94.1644,94.1644,93.7751,93.853,136670.0
2021-09-09 10:55:00,108.49,108.55,108.17,108.47,195082.0,93.8443,93.8962,93.5675,93.827,195082.0
2021-09-09 11:00:00,108.48,108.59,108.35,108.43,65087.0,93.8357,93.9308,93.7232,93.7924,65087.0
2021-09-09 11:05:00,108.43,108.44,108.31,108.35,85369.0,93.7924,93.8011,93.6886,93.7232,85369.0
2021-09-09 11:10:00,108.34,108.59,108.34,108.55,65066.0,93.7146,93.9308,93.7146,93.8962,65066.0
2021-09-09 11:15:00,108.55,108.56,108.43,108.5,54996.0,93.8962,93.9049,93.7924,93.853,54996.0
2021-09-09 11:20:00,108.48,108.48,108.25,108.26,121736.0,93.8357,93.8357,93.6367,93.6454,121736.0
2021-09-09 11:25:00,108.25,108.48,108.19,108.47,116983.0,93.6367,93.8357,93.5848,93.827,116983.0
2021-09-09 11:30:00,108.46,108.57,108.39,108.53,100230.0,93.8184,93.9135,93.7578,93.8789,100230.0
2021-09-09 11:35:00,108.53,108.53,108.31,108.32,56197.0,93.8789,93.8789,93.6886,93.6973,56197.0
2021-09-09 11:40:00,108.31,108.41,108.28,108.35,68010.0,93.6886,93.7751,93.6627,93.7232,68010.0
2021-09-09 11:45:00,108.36,108.37,108.26,108.3,74945.0,93.7319,93.7405,93.6454,93.68,74945.0
2021-09-09 11:50:00,108.3,108.33,108.04,108.07,92752.0,93.68,93.7059,93.4551,93.481,92752.0
2021-09-09 11:55:00,108.06,108.2,108.01,108.14,57528.0,93.4724,93.5935,93.4291,93.5416,57528.0
2021-09-09 12:00:00,108.13,108.13,107.85,107.86,164989.0,93.5329,93.5329,93.2907,93.2994,164989.0
2021-09-09 12:05:00,107.87,107.91,107.75,107.76,109958.0,93.308,93.3426,93.2042,93.2129,109958.0
2021-09-09 12:10:00,107.77,107.77,107.65,107.75,135233.0,93.2215,93.2215,93.1177,93.2042,135233.0
2021-09-09 12:15:00,107.75,107.89,107.66,107.76,174864.0,93.2042,93.3253,93.1264,93.2129,174864.0
2021-09-09 12:20:00,107.78,107.93,107.66,107.86,110849.0,93.2302,93.3599,93.1264,93.2994,110849.0
2021-09-09 12:25:00,107.85,107.98,107.83,107.94,61975.0,93.2907,93.4032,93.2734,93.3686,61975.0
2021-09-09 12:30:00,107.94,108.0,107.85,107.89,77574.0,93.3686,93.4205,93.2907,93.3253,77574.0
2021-09-09 12:35:00,107.89,108.09,107.87,108.06,111675.0,93.3253,93.4983,93.308,93.4724,111675.0
2021-09-09 12:40:00,108.06,108.09,107.96,108.08,130175.0,93.4724,93.4983,93.3859,93.4897,130175.0
2021-09-09 12:45:00,108.06,108.23,108.05,108.23,59973.0,93.4724,93.6194,93.4637,93.6194,59973.0
2021-09-09 12:50:00,108.22,108.43,108.17,108.4,92880.0,93.6108,93.7924,93.5675,93.7665,92880.0
2021-09-09 12:55:00,108.41,108.43,108.25,108.26,79951.0,93.7751,93.7924,93.6367,93.6454,79951.0
2021-09-09 13:00:00,108.26,108.35,108.25,108.3,52603.0,93.6454,93.7232,93.6367,93.68,52603.0
2021-09-09 13:05:00,108.3,108.38,108.25,108.34,40846.0,93.68,93.7492,93.6367,93.7146,40846.0
2021-09-09 13:10:00,108.34,108.35,108.24,108.31,62197.0,93.7146,93.7232,93.6281,93.6886,62197.0
2021-09-09 13:15:00,108.3,108.42,108.26,108.26,71748.0,93.68,93.7838,93.6454,93.6454,71748.0
2021-09-09 13:20:00,108.27,108.28,108.03,108.28,63591.0,93.654,93.6627,93.4464,93.6627,63591.0
2021-09-09 13:25:00,108.29,108.3,108.1,108.1,35650.0,93.6713,93.68,93.507,93.507,35650.0
2021-09-09 13:30:00,108.1,108.1,107.87,107.87,84781.0,93.507,93.507,93.308,93.308,84781.0
2021-09-09 13:35:00,107.87,108.01,107.7,107.87,142247.0,93.308,93.4291,93.161,93.308,142247.0
2021-09-09 13:40:00,107.86,107.87,107.52,107.53,157632.0,93.2994,93.308,93.0053,93.0139,157632.0
2021-09-09 13:45:00,107.53,107.86,107.44,107.8,104346.0,93.0139,93.2994,92.9361,93.2475,104346.0
2021-09-09 13:50:00,107.79,107.88,107.73,107.78,43930.0,93.2388,93.3167,93.1869,93.2302,43930.0
2021-09-09 13:55:00,107.78,107.81,107.61,107.63,45218.0,93.2302,93.2561,93.0831,93.1004,45218.0
2021-09-09 14:00:00,107.62,107.63,107.46,107.48,61895.0,93.0918,93.1004,92.9534,92.9707,61895.0
2021-09-09 14:05:00,107.48,107.66,107.48,107.59,77897.0,92.9707,93.1264,92.9707,93.0658,77897.0
2021-09-09 14:10:00,107.58,107.66,107.51,107.53,51431.0,93.0572,93.1264,92.9966,93.0139,51431.0
2021-09-09 14:15:00,107.54,107.63,107.52,107.54,47850.0,93.0226,93.1004,93.0053,93.0226,47850.0
2021-09-09 14:20:00,107.56,107.56,107.34,107.4,89287.0,93.0399,93.0399,92.8496,92.9015,89287.0
2021-09-09 14:25:00,107.39,107.49,107.36,107.44,46247.0,92.8928,92.9793,92.8669,92.9361,46247.0
2021-09-09 14:30:00,107.42,107.45,107.37,107.45,56901.0,92.9188,92.9447,92.8755,92.9447,56901.0
2021-09-09 14:35:00,107.45,107.58,107.44,107.5,201242.0,92.9447,93.0572,92.9361,92.988,201242.0
2021-09-09 14:40:00,107.5,107.5,107.33,107.45,84884.0,92.988,92.988,92.8409,92.9447,84884.0
2021-09-09 14:45:00,107.46,107.56,107.44,107.56,68872.0,92.9534,93.0399,92.9361,93.0399,68872.0
2021-09-09 14:50:00,107.56,107.64,107.54,107.61,106214.0,93.0399,93.1091,93.0226,93.0831,106214.0
2021-09-09 14:55:00,107.6,107.62,107.43,107.51,101918.0,93.0745,93.0918,92.9274,92.9966,101918.0
2021-09-09 15:00:00,107.51,107.52,107.45,107.47,65098.0,92.9966,93.0053,92.9447,92.962,65098.0
2021-09-09 15:05:00,107.47,107.52,107.43,107.44,61770.0,92.962,93.0053,92.9274,92.9361,61770.0
2021-09-09 15:10:00,107.45,107.52,107.29,107.29,85873.0,92.9447,93.0053,92.8063,92.8063,85873.0
2021-09-09 15:15:00,107.29,107.39,107.2,107.28,138793.0,92.8063,92.8928,92.7285,92.7977,138793.0
2021-09-09 15:20:00,107.28,107.42,107.28,107.36,69730.0,92.7977,92.9188,92.7977,92.8669,69730.0
2021-09-09 15:25:00,107.36,107.4,107.34,107.35,76238.0,92.8669,92.9015,92.8496,92.8582,76238.0
2021-09-09 15:30:00,107.34,107.56,107.29,107.39,109206.0,92.8496,93.0399,92.8063,92.8928,109206.0
2021-09-09 15:35:00,107.38,107.54,107.32,107.53,124559.0,92.8842,93.0226,92.8323,93.0139,124559.0
2021-09-09 15:40:00,107.52,107.61,107.47,107.56,148078.0,93.0053,93.0831,92.962,93.0399,148078.0
2021-09-09 15:45:00,107.55,107.67,107.52,107.57,168075.0,93.0312,93.135,93.0053,93.0485,168075.0
2021-09-09 15:50:00,107.57,107.59,107.44,107.45,280255.0,93.0485,93.0658,92.9361,92.9447,280255.0
2021-09-09 15:55:00,107.45,107.46,107.23,107.27,485953.0,92.9447,92.9534,92.7544,92.789,485953.0
2021-09-10 09:30:00,107.42,108.32,107.41,108.17,209001.0,92.9188,93.6973,92.9101,93.5675,209001.0
2021-09-10 09:35:00,108.14,108.23,107.38,107.48,83641.0,93.5416,93.6194,92.8842,92.9707,83641.0
2021-09-10 09:40:00,107.48,107.55,107.31,107.4,82520.0,92.9707,93.0312,92.8236,92.9015,82520.0
2021-09-10 09:45:00,107.41,107.42,107.25,107.27,68208.0,92.9101,92.9188,92.7717,92.789,68208.0
2021-09-10 09:50:00,107.27,107.32,107.11,107.14,108014.0,92.789,92.8323,92.6506,92.6766,108014.0
2021-09-10 09:55:00,107.14,107.42,107.01,107.05,85931.0,92.6766,92.9188,92.5641,92.5987,85931.0
2021-09-10 10:00:00,107.02,107.14,106.81,106.89,160762.0,92.5728,92.6766,92.3911,92.4603,160762.0
2021-09-10 10:05:00,106.9,107.14,106.89,107.12,55628.0,92.469,92.6766,92.4603,92.6593,55628.0
2021-09-10 10:10:00,107.11,107.14,106.9,107.04,74217.0,92.6506,92.6766,92.469,92.5901,74217.0
2021-09-10 10:15:00,107.01,107.16,106.95,107.03,58368.0,92.5641,92.6939,92.5122,92.5814,58368.0
2021-09-10 10:20:00,107.03,107.14,106.93,107.03,72359.0,92.5814,92.6766,92.4949,92.5814,72359.0
2021-09-10 10:25:00,107.04,107.13,106.73,106.77,124926.0,92.5901,92.6679,92.3219,92.3565,124926.0
2021-09-10 10:30:00,106.73,106.76,106.44,106.65,235042.0,92.3219,92.3479,92.0711,92.2527,235042.0
2021-09-10 10:35:00,106.66,106.84,106.45,106.47,210637.0,92.2614,92.4171,92.0797,92.097,210637.0
2021-09-10 10:40:00,106.47,106.6,106.46,106.51,75153.0,92.097,92.2095,92.0884,92.1316,75153.0
2021-09-10 10:45:00,106.49,106.68,106.45,106.59,88401.0,92.1143,92.2787,92.0797,92.2008,88401.0
2021-09-10 10:50:00,106.59,106.59,106.49,106.5,64634.0,92.2008,92.2008,92.1143,92.123,64634.0
2021-09-10 10:55:00,106.47,106.66,106.41,106.65,69010.0,92.097,92.2614,92.0451,92.2527,69010.0
2021-09-10 11:00:00,106.65,106.77,106.64,106.67,78113.0,92.2527,92.3565,92.2441,92.27,78113.0
2021-09-10 11:05:00,106.68,106.68,106.53,106.63,63834.0,92.2787,92.2787,92.1489,92.2354,63834.0
2021-09-10 11:10:00,106.63,106.73,106.57,106.59,97138.0,92.2354,92.3219,92.1835,92.2008,97138.0
2021-09-10 11:15:00,106.6,106.66,106.44,106.52,70498.0,92.2095,92.2614,92.0711,92.1403,70498.0
2021-09-10 11:20:00,106.52,106.6,106.44,106.47,49888.0,92.1403,92.2095,92.0711,92.097,49888.0
2021-09-10 11:25:00,106.46,106.6,106.41,106.44,77127.0,92.0884,92.2095,92.0451,92.0711,77127.0
2021-09-10 11:30:00,106.46,106.58,106.44,106.55,71159.0,92.0884,92.1922,92.0711,92.1662,71159.0
2021-09-10 11:35:00,106.56,106.56,106.47,106.51,68693.0,92.1749,92.1749,92.097,92.1316,68693.0
2021-09-10 11:40:00,106.52,106.52,106.36,106.47,53710.0,92.1403,92.1403,92.0019,92.097,53710.0
2021-09-10 11:45:00,106.47,106.56,106.36,106.49,91619.0,92.097,92.1749,92.0019,92.1143,91619.0
2021-09-10 11:50:00,106.5,106.58,106.44,106.56,42764.0,92.123,92.1922,92.0711,92.1749,42764.0
2021-09-10 11:55:00,106.57,106.7,106.52,106.68,119207.0,92.1835,92.296,92.1403,92.2787,119207.0
2021-09-10 12:00:00,106.68,106.97,106.68,106.87,202398.0,92.2787,92.5295,92.2787,92.443,202398.0
2021-09-10 12:05:00,106.87,107.03,106.77,107.02,81243.0,92.443,92.5814,92.3565,92.5728,81243.0
2021-09-10 12:10:00,107.02,107.04,106.93,107.04,54247.0,92.5728,92.5901,92.4949,92.5901,54247.0
2021-09-10 12:15:00,107.02,107.21,107.01,107.1,77921.0,92.5728,92.7371,92.5641,92.642,77921.0
2021-09-10 12:20:00,107.1,107.1,106.95,106.98,34415.0,92.642,92.642,92.5122,92.5382,34415.0
2021-09-10 12:25:00,106.99,107.04,106.93,107.04,33418.0,92.5468,92.5901,92.4949,92.5901,33418.0
2021-09-10 12:30:00,107.04,107.04,106.91,106.94,39229.0,92.5901,92.5901,92.4776,92.5036,39229.0
2021-09-10 12:35:00,106.95,107.05,106.94,107.03,48859.0,92.5122,92.5987,92.5036,92.5814,48859.0
2021-09-10 12:40:00,107.03,107.24,106.97,106.98,59464.0,92.5814,92.7631,92.5295,92.5382,59464.0
2021-09-10 12:45:00,106.98,107.05,106.97,106.99,29015.0,92.5382,92.5987,92.5295,92.5468,29015.0
2021-09-10 12:50:00,106.98,107.03,106.94,106.97,27331.0,92.5382,92.5814,92.5036,92.5295,27331.0
2021-09-10 12:55:00,107.0,107.0,106.9,106.92,21351.0,92.5555,92.5555,92.469,92.4863,21351.0
2021-09-10 13:00:00,106.93,106.98,106.86,106.93,26812.0,92.4949,92.5382,92.4344,92.4949,26812.0
2021-09-10 13:05:00,106.94,106.96,106.86,106.86,31524.0,92.5036,92.5209,92.4344,92.4344,31524.0
2021-09-10 13:10:00,106.86,106.93,106.85,106.93,22966.0,92.4344,92.4949,92.4257,92.4949,22966.0
2021-09-10 13:15:00,106.93,106.97,106.9,106.95,18930.0,92.4949,92.5295,92.469,92.5122,18930.0
2021-09-10 13:20:00,106.96,107.03,106.85,106.88,27839.0,92.5209,92.5814,92.4257,92.4517,27839.0
2021-09-10 13:25:00,106.88,106.93,106.81,106.84,23480.0,92.4517,92.4949,92.3911,92.4171,23480.0
2021-09-10 13:30:00,106.83,106.94,106.83,106.91,28015.0,92.4084,92.5036,92.4084,92.4776,28015.0
2021-09-10 13:35:00,106.91,107.02,106.88,106.99,29775.0,92.4776,92.5728,92.4517,92.5468,29775.0
2021-09-10 13:40:00,106.99,107.03,106.9,106.9,20050.0,92.5468,92.5814,92.469,92.469,20050.0
2021-09-10 13:45:00,106.91,106.94,106.84,106.87,14832.0,92.4776,92.5036,92.4171,92.443,14832.0
2021-09-10 13:50:00,106.87,106.9,106.82,106.84,16853.0,92.443,92.469,92.3998,92.4171,16853.0
2021-09-10 13:55:00,106.82,106.92,106.82,106.9,18752.0,92.3998,92.4863,92.3998,92.469,18752.0
2021-09-10 14:00:00,106.91,107.03,106.84,106.85,36752.0,92.4776,92.5814,92.4171,92.4257,36752.0
2021-09-10 14:05:00,106.84,106.86,106.77,106.78,23020.0,92.4171,92.4344,92.3565,92.3652,23020.0
2021-09-10 14:10:00,106.78,106.95,106.78,106.86,34453.0,92.3652,92.5122,92.3652,92.4344,34453.0
2021-09-10 14:15:00,106.87,106.9,106.82,106.82,17533.0,92.443,92.469,92.3998,92.3998,17533.0
2021-09-10 14:20:00,106.82,106.91,106.8,106.88,35994.0,92.3998,92.4776,92.3825,92.4517,35994.0
2021-09-10 14:25:00,106.88,106.94,106.87,106.89,39563.0,92.4517,92.5036,92.443,92.4603,39563.0
2021-09-10 14:30:00,106.89,106.9,106.79,106.85,33873.0,92.4603,92.469,92.3738,92.4257,33873.0
2021-09-10 14:35:00,106.87,106.87,106.8,106.82,11024.0,92.443,92.443,92.3825,92.3998,11024.0
2021-09-10 14:40:00,106.83,106.95,106.82,106.87,23941.0,92.4084,92.5122,92.3998,92.443,23941.0
2021-09-10 14:45:00,106.87,106.94,106.82,106.94,20433.0,92.443,92.5036,92.3998,92.5036,20433.0
2021-09-10 14:50:00,106.94,106.94,106.88,106.9,28325.0,92.5036,92.5036,92.4517,92.469,28325.0
2021-09-10 14:55:00,106.9,106.94,106.89,106.93,25592.0,92.469,92.5036,92.4603,92.4949,25592.0
2021-09-10 15:00:00,106.93,106.97,106.91,106.96,24851.0,92.4949,92.5295,92.4776,92.5209,24851.0
2021-09-10 15:05:00,106.96,107.02,106.89,106.92,38088.0,92.5209,92.5728,92.4603,92.4863,38088.0
2021-09-10 15:10:00,106.91,106.96,106.82,106.9,33209.0,92.4776,92.5209,92.3998,92.469,33209.0
2021-09-10 15:15:00,106.91,106.95,106.84,106.86,43975.0,92.4776,92.5122,92.4171,92.4344,43975.0
2021-09-10 15:20:00,106.88,106.91,106.83,106.85,68977.0,92.4517,92.4776,92.4084,92.4257,68977.0
2021-09-10 15:25:00,106.86,106.91,106.79,106.82,46554.0,92.4344,92.4776,92.3738,92.3998,46554.0
2021-09-10 15:30:00,106.82,106.89,106.77,106.84,76752.0,92.3998,92.4603,92.3565,92.4171,76752.0
2021-09-10 15:35:00,106.83,106.87,106.67,106.73,70601.0,92.4084,92.443,92.27,92.3219,70601.0
2021-09-10 15:40:00,106.74,106.86,106.67,106.86,67740.0,92.3306,92.4344,92.27,92.4344,67740.0
2021-09-10 15:45:00,106.86,106.86,106.72,106.77,75603.0,92.4344,92.4344,92.3133,92.3565,75603.0
2021-09-10 15:50:00,106.76,106.8,106.66,106.71,118770.0,92.3479,92.3825,92.2614,92.3046,118770.0
2021-09-10 15:55:00,106.73,106.74,106.6,106.69,355126.0,92.3219,92.3306,92.2095,92.2873,355126.0
2021-09-13 09:30:00,107.39,108.22,107.01,108.22,262006.0,92.8928,93.6108,92.5641,93.6108,262006.0
2021-09-13 09:35:00,108.24,108.74,108.15,108.61,295863.0,93.6281,94.0606,93.5502,93.9481,295863.0
2021-09-13 09:40:00,108.61,108.77,108.44,108.44,217129.0,93.9481,94.0865,93.8011,93.8011,217129.0
2021-09-13 09:45:00,108.44,108.46,108.03,108.2,96480.0,93.8011,93.8184,93.4464,93.5935,96480.0
2021-09-13 09:50:00,108.2,108.48,108.09,108.32,79241.0,93.5935,93.8357,93.4983,93.6973,79241.0
2021-09-13 09:55:00,108.35,108.6,108.31,108.53,116157.0,93.7232,93.9395,93.6886,93.8789,116157.0
2021-09-13 10:00:00,108.52,108.59,107.92,107.92,75160.0,93.8703,93.9308,93.3513,93.3513,75160.0
2021-09-13 10:05:00,107.91,108.02,107.77,107.82,76379.0,93.3426,93.4378,93.2215,93.2648,76379.0
2021-09-13 10:10:00,107.82,107.96,107.63,107.63,119981.0,93.2648,93.3859,93.1004,93.1004,119981.0
2021-09-13 10:15:00,107.63,107.66,107.42,107.5,83996.0,93.1004,93.1264,92.9188,92.988,83996.0
2021-09-13 10:20:00,107.51,107.66,107.3,107.39,38620.0,92.9966,93.1264,92.815,92.8928,38620.0
2021-09-13 10:25:00,107.4,107.69,107.4,107.65,65583.0,92.9015,93.1523,92.9015,93.1177,65583.0
2021-09-13 10:30:00,107.65,107.79,107.59,107.68,50804.0,93.1177,93.2388,93.0658,93.1437,50804.0
2021-09-13 10:35:00,107.65,107.74,107.55,107.65,56421.0,93.1177,93.1956,93.0312,93.1177,56421.0
2021-09-13 10:40:00,107.64,107.7,107.38,107.4,55943.0,93.1091,93.161,92.8842,92.9015,55943.0
2021-09-13 10:45:00,107.41,107.49,107.21,107.24,54184.0,92.9101,92.9793,92.7371,92.7631,54184.0
2021-09-13 10:50:00,107.22,107.3,107.16,107.21,26153.0,92.7458,92.815,92.6939,92.7371,26153.0
2021-09-13 10:55:00,107.21,107.25,107.1,107.12,120090.0,92.7371,92.7717,92.642,92.6593,120090.0
2021-09-13 11:00:00,107.11,107.19,107.0,107.12,55832.0,92.6506,92.7198,92.5555,92.6593,55832.0
2021-09-13 11:05:00,107.14,107.33,107.14,107.26,40322.0,92.6766,92.8409,92.6766,92.7804,40322.0
2021-09-13 11:10:00,107.25,107.26,106.97,107.05,100733.0,92.7717,92.7804,92.5295,92.5987,100733.0
2021-09-13 11:15:00,107.06,107.34,107.06,107.29,84130.0,92.6074,92.8496,92.6074,92.8063,84130.0
2021-09-13 11:20:00,107.3,107.44,107.23,107.35,50694.0,92.815,92.9361,92.7544,92.8582,50694.0
2021-09-13 11:25:00,107.34,107.37,107.01,107.03,34710.0,92.8496,92.8755,92.5641,92.5814,34710.0
2021-09-13 11:30:00,107.04,107.62,107.04,107.14,57761.0,92.5901,93.0918,92.5901,92.6766,57761.0
2021-09-13 11:35:00,107.16,107.27,106.93,107.25,71038.0,92.6939,92.789,92.4949,92.7717,71038.0
2021-09-13 11:40:00,107.27,107.27,107.15,107.22,34192.0,92.789,92.789,92.6852,92.7458,34192.0
2021-09-13 11:45:00,107.22,107.35,107.19,107.21,44866.0,92.7458,92.8582,92.7198,92.7371,44866.0
2021-09-13 11:50:00,107.2,107.24,107.15,107.24,30184.0,92.7285,92.7631,92.6852,92.7631,30184.0
2021-09-13 11:55:00,107.22,107.38,107.22,107.34,27788.0,92.7458,92.8842,92.7458,92.8496,27788.0
2021-09-13 12:00:00,107.34,107.39,107.3,107.33,23530.0,92.8496,92.8928,92.815,92.8409,23530.0
2021-09-13 12:05:00,107.34,107.53,107.33,107.43,52856.0,92.8496,93.0139,92.8409,92.9274,52856.0
2021-09-13 12:10:00,107.42,107.55,107.4,107.5,31615.0,92.9188,93.0312,92.9015,92.988,31615.0
2021-09-13 12:15:00,107.47,107.55,107.44,107.48,41138.0,92.962,93.0312,92.9361,92.9707,41138.0
2021-09-13 12:20:00,107.48,107.58,107.45,107.54,37511.0,92.9707,93.0572,92.9447,93.0226,37511.0
2021-09-13 12:25:00,107.54,107.56,107.43,107.45,19046.0,93.0226,93.0399,92.9274,92.9447,19046.0
2021-09-13 12:30:00,107.44,107.47,107.41,107.44,22061.0,92.9361,92.962,92.9101,92.9361,22061.0
2021-09-13 12:35:00,107.43,107.46,107.36,107.39,25852.0,92.9274,92.9534,92.8669,92.8928,25852.0
2021-09-13 12:40:00,107.4,107.41,107.28,107.29,17228.0,92.9015,92.9101,92.7977,92.8063,17228.0
2021-09-13 12:45:00,107.29,107.37,107.25,107.37,24842.0,92.8063,92.8755,92.7717,92.8755,24842.0
2021-09-13 12:50:00,107.35,107.44,107.3,107.31,28929.0,92.8582,92.9361,92.815,92.8236,28929.0
2021-09-13 12:55:00,107.31,107.36,107.27,107.27,20237.0,92.8236,92.8669,92.789,92.789,20237.0
2021-09-13 13:00:00,107.3,107.35,107.24,107.26,21406.0,92.815,92.8582,92.7631,92.7804,21406.0
2021-09-13 13:05:00,107.25,107.27,107.15,107.24,24075.0,92.7717,92.789,92.6852,92.7631,24075.0
2021-09-13 13:10:00,107.23,107.23,107.15,107.21,15826.0,92.7544,92.7544,92.6852,92.7371,15826.0
2021-09-13 13:15:00,107.22,107.23,107.11,107.18,19142.0,92.7458,92.7544,92.6506,92.7112,19142.0
2021-09-13 13:20:00,107.17,107.19,107.12,107.17,13321.0,92.7025,92.7198,92.6593,92.7025,13321.0
2021-09-13 13:25:00,107.16,107.17,107.0,107.12,35839.0,92.6939,92.7025,92.5555,92.6593,35839.0
2021-09-13 13:30:00,107.14,107.14,107.03,107.03,22637.0,92.6766,92.6766,92.5814,92.5814,22637.0
2021-09-13 13:35:00,107.06,107.08,107.03,107.08,20916.0,92.6074,92.6247,92.5814,92.6247,20916.0
2021-09-13 13:40:00,107.08,107.09,106.99,107.01,35986.0,92.6247,92.6333,92.5468,92.5641,35986.0
2021-09-13 13:45:00,107.01,107.02,106.94,106.95,29831.0,92.5641,92.5728,92.5036,92.5122,29831.0
2021-09-13 13:50:00,106.95,106.95,106.81,106.88,40289.0,92.5122,92.5122,92.3911,92.4517,40289.0
2021-09-13 13:55:00,106.87,106.89,106.83,106.84,31939.0,92.443,92.4603,92.4084,92.4171,31939.0
2021-09-13 14:00:00,106.84,106.92,106.84,106.91,27637.0,92.4171,92.4863,92.4171,92.4776,27637.0
2021-09-13 14:05:00,106.92,106.99,106.81,106.89,58775.0,92.4863,92.5468,92.3911,92.4603,58775.0
2021-09-13 14:10:00,106.89,106.92,106.84,106.87,20217.0,92.4603,92.4863,92.4171,92.443,20217.0
2021-09-13 14:15:00,106.87,106.95,106.8,106.94,40899.0,92.443,92.5122,92.3825,92.5036,40899.0
2021-09-13 14:20:00,106.94,106.99,106.86,106.97,33127.0,92.5036,92.5468,92.4344,92.5295,33127.0
2021-09-13 14:25:00,106.96,107.15,106.95,107.09,37877.0,92.5209,92.6852,92.5122,92.6333,37877.0
2021-09-13 14:30:00,107.08,107.18,107.08,107.15,23635.0,92.6247,92.7112,92.6247,92.6852,23635.0
2021-09-13 14:35:00,107.14,107.18,107.1,107.18,24617.0,92.6766,92.7112,92.642,92.7112,24617.0
2021-09-13 14:40:00,107.19,107.25,107.12,107.18,42647.0,92.7198,92.7717,92.6593,92.7112,42647.0
2021-09-13 14:45:00,107.18,107.18,107.04,107.07,62642.0,92.7112,92.7112,92.5901,92.616,62642.0
2021-09-13 14:50:00,107.08,107.08,106.99,107.04,16584.0,92.6247,92.6247,92.5468,92.5901,16584.0
2021-09-13 14:55:00,107.02,107.13,107.0,107.13,28588.0,92.5728,92.6679,92.5555,92.6679,28588.0
2021-09-13 15:00:00,107.12,107.13,106.99,107.07,37386.0,92.6593,92.6679,92.5468,92.616,37386.0
2021-09-13 15:05:00,107.06,107.26,107.06,107.19,43982.0,92.6074,92.7804,92.6074,92.7198,43982.0
2021-09-13 15:10:00,107.2,107.34,107.18,107.31,41254.0,92.7285,92.8496,92.7112,92.8236,41254.0
2021-09-13 15:15:00,107.3,107.43,107.28,107.43,67305.0,92.815,92.9274,92.7977,92.9274,67305.0
2021-09-13 15:20:00,107.43,107.53,107.35,107.45,65148.0,92.9274,93.0139,92.8582,92.9447,65148.0
2021-09-13 15:25:00,107.45,107.65,107.44,107.64,64979.0,92.9447,93.1177,92.9361,93.1091,64979.0
2021-09-13 15:30:00,107.65,107.77,107.6,107.76,80154.0,93.1177,93.2215,93.0745,93.2129,80154.0
2021-09-13 15:35:00,107.76,107.76,107.61,107.68,71006.0,93.2129,93.2129,93.0831,93.1437,71006.0
2021-09-13 15:40:00,107.66,107.66,107.39,107.41,75990.0,93.1264,93.1264,92.8928,92.9101,75990.0
2021-09-13 15:45:00,107.42,107.43,107.26,107.38,74105.0,92.9188,92.9274,92.7804,92.8842,74105.0
2021-09-13 15:50:00,107.32,107.52,107.31,107.5,111879.0,92.8323,93.0053,92.8236,92.988,111879.0
2021-09-13 15:55:00,107.49,107.64,107.43,107.47,372933.0,92.9793,93.1091,92.9274,92.962,372933.0
2021-09-14 09:30:00,107.99,108.07,107.41,107.79,174628.0,93.4118,93.481,92.9101,93.2388,174628.0
2021-09-14 09:35:00,107.77,108.07,107.55,107.85,119253.0,93.2215,93.481,93.0312,93.2907,119253.0
2021-09-14 09:40:00,107.83,107.88,107.64,107.81,88733.0,93.2734,93.3167,93.1091,93.2561,88733.0
2021-09-14 09:45:00,107.78,107.96,107.62,107.82,104644.0,93.2302,93.3859,93.0918,93.2648,104644.0
2021-09-14 09:50:00,107.82,107.96,107.62,107.94,63738.0,93.2648,93.3859,93.0918,93.3686,63738.0
2021-09-14 09:55:00,107.94,107.94,107.58,107.58,49708.0,93.3686,93.3686,93.0572,93.0572,49708.0
2021-09-14 10:00:00,107.6,107.6,107.19,107.22,53406.0,93.0745,93.0745,92.7198,92.7458,53406.0
2021-09-14 10:05:00,107.24,107.34,107.03,107.25,52764.0,92.7631,92.8496,92.5814,92.7717,52764.0
2021-09-14 10:10:00,107.2,107.25,107.12,107.25,35812.0,92.7285,92.7717,92.6593,92.7717,35812.0
2021-09-14 10:15:00,107.23,107.27,106.96,106.96,43887.0,92.7544,92.789,92.5209,92.5209,43887.0
2021-09-14 10:20:00,106.96,107.03,106.82,106.85,56510.0,92.5209,92.5814,92.3998,92.4257,56510.0
2021-09-14 10:25:00,106.8,107.01,106.72,106.98,49814.0,92.3825,92.5641,92.3133,92.5382,49814.0
2021-09-14 10:30:00,106.99,107.06,106.86,106.93,41845.0,92.5468,92.6074,92.4344,92.4949,41845.0
2021-09-14 10:35:00,106.91,107.0,106.85,106.85,33423.0,92.4776,92.5555,92.4257,92.4257,33423.0
2021-09-14 10:40:00,106.85,106.94,106.73,106.78,58764.0,92.4257,92.5036,92.3219,92.3652,58764.0
2021-09-14 10:45:00,106.79,106.97,106.77,106.9,77163.0,92.3738,92.5295,92.3565,92.469,77163.0
2021-09-14 10:50:00,106.91,106.96,106.82,106.85,43659.0,92.4776,92.5209,92.3998,92.4257,43659.0
2021-09-14 10:55:00,106.86,106.87,106.79,106.84,34737.0,92.4344,92.443,92.3738,92.4171,34737.0
2021-09-14 11:00:00,106.84,107.0,106.82,106.9,195423.0,92.4171,92.5555,92.3998,92.469,195423.0
2021-09-14 11:05:00,106.91,106.92,106.77,106.85,54009.0,92.4776,92.4863,92.3565,92.4257,54009.0
2021-09-14 11:10:00,106.83,106.97,106.82,106.94,45056.0,92.4084,92.5295,92.3998,92.5036,45056.0
2021-09-14 11:15:00,106.93,107.16,106.91,107.11,40844.0,92.4949,92.6939,92.4776,92.6506,40844.0
2021-09-14 11:20:00,107.12,107.13,107.03,107.06,28468.0,92.6593,92.6679,92.5814,92.6074,28468.0
2021-09-14 11:25:00,107.06,107.16,107.05,107.05,37641.0,92.6074,92.6939,92.5987,92.5987,37641.0
2021-09-14 11:30:00,107.06,107.11,106.86,106.86,31332.0,92.6074,92.6506,92.4344,92.4344,31332.0
2021-09-14 11:35:00,106.87,106.87,106.76,106.8,36018.0,92.443,92.443,92.3479,92.3825,36018.0
2021-09-14 11:40:00,106.8,106.81,106.73,106.77,27767.0,92.3825,92.3911,92.3219,92.3565,27767.0
2021-09-14 11:45:00,106.79,106.79,106.58,106.67,55424.0,92.3738,92.3738,92.1922,92.27,55424.0
2021-09-14 11:50:00,106.67,106.71,106.46,106.5,71191.0,92.27,92.3046,92.0884,92.123,71191.0
2021-09-14 11:55:00,106.49,106.59,106.45,106.53,59256.0,92.1143,92.2008,92.0797,92.1489,59256.0
2021-09-14 12:00:00,106.52,106.59,106.48,106.54,63900.0,92.1403,92.2008,92.1057,92.1576,63900.0
2021-09-14 12:05:00,106.54,106.64,106.49,106.55,58257.0,92.1576,92.2441,92.1143,92.1662,58257.0
2021-09-14 12:10:00,106.56,106.63,106.53,106.6,36344.0,92.1749,92.2354,92.1489,92.2095,36344.0
2021-09-14 12:15:00,106.61,106.61,106.45,106.47,39144.0,92.2181,92.2181,92.0797,92.097,39144.0
2021-09-14 12:20:00,106.48,106.59,106.47,106.57,20023.0,92.1057,92.2008,92.097,92.1835,20023.0
2021-09-14 12:25:00,106.56,106.6,106.54,106.55,20711.0,92.1749,92.2095,92.1576,92.1662,20711.0
2021-09-14 12:30:00,106.54,106.56,106.5,106.56,43339.0,92.1576,92.1749,92.123,92.1749,43339.0
2021-09-14 12:35:00,106.54,106.55,106.49,106.55,36400.0,92.1576,92.1662,92.1143,92.1662,36400.0
2021-09-14 12:40:00,106.55,106.59,106.51,106.58,38863.0,92.1662,92.2008,92.1316,92.1922,38863.0
2021-09-14 12:45:00,106.59,106.62,106.51,106.51,29724.0,92.2008,92.2268,92.1316,92.1316,29724.0
2021-09-14 12:50:00,106.53,106.53,106.42,106.45,31977.0,92.1489,92.1489,92.0538,92.0797,31977.0
2021-09-14 12:55:00,106.45,106.48,106.38,106.41,39922.0,92.0797,92.1057,92.0192,92.0451,39922.0
2021-09-14 13:00:00,106.41,106.51,106.39,106.47,44070.0,92.0451,92.1316,92.0278,92.097,44070.0
2021-09-14 13:05:00,106.45,106.49,106.34,106.36,36993.0,92.0797,92.1143,91.9846,92.0019,36993.0
2021-09-14 13:10:00,106.36,106.44,106.33,106.37,64990.0,92.0019,92.0711,91.9759,92.0105,64990.0
2021-09-14 13:15:00,106.35,106.44,106.35,106.43,34181.0,91.9932,92.0711,91.9932,92.0624,34181.0
2021-09-14 13:20:00,106.43,106.43,106.35,106.39,23296.0,92.0624,92.0624,91.9932,92.0278,23296.0
2021-09-14 13:25:00,106.39,106.53,106.37,106.5,45817.0,92.0278,92.1489,92.0105,92.123,45817.0
2021-09-14 13:30:00,106.5,106.63,106.46,106.58,39068.0,92.123,92.2354,92.0884,92.1922,39068.0
2021-09-14 13:35:00,106.58,106.78,106.56,106.67,41941.0,92.1922,92.3652,92.1749,92.27,41941.0
2021-09-14 13:40:00,106.64,106.66,106.5,106.53,18739.0,92.2441,92.2614,92.123,92.1489,18739.0
2021-09-14 13:45:00,106.52,106.54,106.41,106.43,17844.0,92.1403,92.1576,92.0451,92.0624,17844.0
2021-09-14 13:50:00,106.43,106.49,106.4,106.43,23060.0,92.0624,92.1143,92.0365,92.0624,23060.0
2021-09-14 13:55:00,106.43,106.44,106.3,106.33,26941.0,92.0624,92.0711,91.95,91.9759,26941.0
2021-09-14 14:00:00,106.32,106.34,106.25,106.32,37258.0,91.9673,91.9846,91.9067,91.9673,37258.0
2021-09-14 14:05:00,106.33,106.37,106.29,106.32,28993.0,91.9759,92.0105,91.9413,91.9673,28993.0
2021-09-14 14:10:00,106.32,106.36,106.25,106.27,35492.0,91.9673,92.0019,91.9067,91.924,35492.0
2021-09-14 14:15:00,106.28,106.42,106.27,106.42,20251.0,91.9327,92.0538,91.924,92.0538,20251.0
2021-09-14 14:20:00,106.42,106.49,106.37,106.42,34188.0,92.0538,92.1143,92.0105,92.0538,34188.0
2021-09-14 14:25:00,106.42,106.51,106.39,106.5,24542.0,92.0538,92.1316,92.0278,92.123,24542.0
2021-09-14 14:30:00,106.5,106.51,106.37,106.43,51440.0,92.123,92.1316,92.0105,92.0624,51440.0
2021-09-14 14:35:00,106.43,106.43,106.31,106.34,41091.0,92.0624,92.0624,91.9586,91.9846,41091.0
2021-09-14 14:40:00,106.34,106.47,106.31,106.46,37705.0,91.9846,92.097,91.9586,92.0884,37705.0
2021-09-14 14:45:00,106.46,106.58,106.42,106.51,32305.0,92.0884,92.1922,92.0538,92.1316,32305.0
2021-09-14 14:50:00,106.51,106.61,106.49,106.61,22766.0,92.1316,92.2181,92.1143,92.2181,22766.0
2021-09-14 14:55:00,106.61,106.72,106.6,106.67,44026.0,92.2181,92.3133,92.2095,92.27,44026.0
2021-09-14 15:00:00,106.67,106.67,106.59,106.6,32584.0,92.27,92.27,92.2008,92.2095,32584.0
2021-09-14 15:05:00,106.59,106.65,106.5,106.5,51284.0,92.2008,92.2527,92.123,92.123,51284.0
2021-09-14 15:10:00,106.5,106.52,106.45,106.45,33130.0,92.123,92.1403,92.0797,92.0797,33130.0
2021-09-14 15:15:00,106.46,106.63,106.46,106.52,64525.0,92.0884,92.2354,92.0884,92.1403,64525.0
2021-09-14 15:20:00,106.51,106.69,106.51,106.57,61807.0,92.1316,92.2873,92.1316,92.1835,61807.0
2021-09-14 15:25:00,106.56,106.65,106.54,106.63,39066.0,92.1749,92.2527,92.1576,92.2354,39066.0
2021-09-14 15:30:00,106.62,106.63,106.47,106.57,43444.0,92.2268,92.2354,92.097,92.1835,43444.0
2021-09-14 15:35:00,106.56,106.58,106.46,106.58,61811.0,92.1749,92.1922,92.0884,92.1922,61811.0
2021-09-14 15:40:00,106.57,106.68,106.53,106.55,116721.0,92.1835,92.2787,92.1489,92.1662,116721.0
2021-09-14 15:45:00,106.56,106.65,106.44,106.52,134553.0,92.1749,92.2527,92.0711,92.1403,134553.0
2021-09-14 15:50:00,106.52,106.69,106.39,106.64,172616.0,92.1403,92.2873,92.0278,92.2441,172616.0
2021-09-14 15:55:00,106.65,106.66,106.42,106.53,397411.0,92.2527,92.2614,92.0538,92.1489,397411.0
2021-09-15 09:30:00,106.59,106.68,106.03,106.67,174835.0,92.2008,92.2787,91.7164,92.27,174835.0
2021-09-15 09:35:00,106.67,106.78,106.51,106.73,64798.0,92.27,92.3652,92.1316,92.3219,64798.0
2021-09-15 09:40:00,106.77,107.48,106.77,107.41,88296.0,92.3565,92.9707,92.3565,92.9101,88296.0
2021-09-15 09:45:00,107.42,107.69,107.41,107.67,84024.0,92.9188,93.1523,92.9101,93.135,84024.0
2021-09-15 09:50:00,107.68,107.84,107.49,107.79,72168.0,93.1437,93.2821,92.9793,93.2388,72168.0
2021-09-15 09:55:00,107.77,107.82,107.48,107.56,55482.0,93.2215,93.2648,92.9707,93.0399,55482.0
2021-09-15 10:00:00,107.55,107.77,107.53,107.73,54800.0,93.0312,93.2215,93.0139,93.1869,54800.0
2021-09-15 10:05:00,107.72,107.9,107.52,107.84,46083.0,93.1783,93.334,93.0053,93.2821,46083.0
2021-09-15 10:10:00,107.84,108.05,107.82,108.04,74995.0,93.2821,93.4637,93.2648,93.4551,74995.0
2021-09-15 10:15:00,108.05,108.36,107.9,108.34,94640.0,93.4637,93.7319,93.334,93.7146,94640.0
2021-09-15 10:20:00,108.36,108.75,108.28,108.63,211781.0,93.7319,94.0692,93.6627,93.9654,211781.0
2021-09-15 10:25:00,108.63,108.68,108.36,108.44,97023.0,93.9654,94.0087,93.7319,93.8011,97023.0
2021-09-15 10:30:00,108.46,108.56,108.1,108.15,78462.0,93.8184,93.9049,93.507,93.5502,78462.0
2021-09-15 10:35:00,108.15,108.26,108.11,108.12,45525.0,93.5502,93.6454,93.5156,93.5243,45525.0
2021-09-15 10:40:00,108.1,108.16,107.92,108.04,54670.0,93.507,93.5589,93.3513,93.4551,54670.0
2021-09-15 10:45:00,108.04,108.18,108.02,108.18,40545.0,93.4551,93.5762,93.4378,93.5762,40545.0
2021-09-15 10:50:00,108.16,108.32,108.11,108.19,68456.0,93.5589,93.6973,93.5156,93.5848,68456.0
2021-09-15 10:55:00,108.2,108.35,107.99,108.35,63595.0,93.5935,93.7232,93.4118,93.7232,63595.0
2021-09-15 11:00:00,108.35,108.37,108.2,108.34,45534.0,93.7232,93.7405,93.5935,93.7146,45534.0
2021-09-15 11:05:00,108.33,108.49,108.31,108.37,58608.0,93.7059,93.8443,93.6886,93.7405,58608.0
2021-09-15 11:10:00,108.35,108.4,108.25,108.37,32458.0,93.7232,93.7665,93.6367,93.7405,32458.0
2021-09-15 11:15:00,108.37,108.43,108.29,108.4,49990.0,93.7405,93.7924,93.6713,93.7665,49990.0
2021-09-15 11:20:00,108.4,108.56,108.38,108.38,46587.0,93.7665,93.9049,93.7492,93.7492,46587.0
2021-09-15 11:25:00,108.38,108.54,108.37,108.53,26549.0,93.7492,93.8876,93.7405,93.8789,26549.0
2021-09-15 11:30:00,108.52,108.53,108.36,108.5,42865.0,93.8703,93.8789,93.7319,93.853,42865.0
2021-09-15 11:35:00,108.5,108.71,108.49,108.68,52762.0,93.853,94.0346,93.8443,94.0087,52762.0
2021-09-15 11:40:00,108.68,108.8,108.63,108.75,85976.0,94.0087,94.1125,93.9654,94.0692,85976.0
2021-09-15 11:45:00,108.76,108.76,108.61,108.71,45212.0,94.0779,94.0779,93.9481,94.0346,45212.0
2021-09-15 11:50:00,108.71,108.76,108.54,108.57,31123.0,94.0346,94.0779,93.8876,93.9135,31123.0
2021-09-15 11:55:00,108.57,108.58,108.32,108.48,35547.0,93.9135,93.9222,93.6973,93.8357,35547.0
2021-09-15 12:00:00,108.47,108.48,108.29,108.34,35039.0,93.827,93.8357,93.6713,93.7146,35039.0
2021-09-15 12:05:00,108.33,108.47,108.31,108.45,29519.0,93.7059,93.827,93.6886,93.8097,29519.0
2021-09-15 12:10:00,108.45,108.52,108.41,108.5,27045.0,93.8097,93.8703,93.7751,93.853,27045.0
2021-09-15 12:15:00,108.52,108.53,108.37,108.37,28477.0,93.8703,93.8789,93.7405,93.7405,28477.0
2021-09-15 12:20:00,108.37,108.42,108.28,108.32,19996.0,93.7405,93.7838,93.6627,93.6973,19996.0
2021-09-15 12:25:00,108.38,108.48,108.37,108.47,49310.0,93.7492,93.8357,93.7405,93.827,49310.0
2021-09-15 12:30:00,108.48,108.53,108.38,108.39,44724.0,93.8357,93.8789,93.7492,93.7578,44724.0
2021-09-15 12:35:00,108.4,108.54,108.4,108.5,39395.0,93.7665,93.8876,93.7665,93.853,39395.0
2021-09-15 12:40:00,108.5,108.77,108.48,108.69,99491.0,93.853,94.0865,93.8357,94.0173,99491.0
2021-09-15 12:45:00,108.69,108.7,108.49,108.59,35633.0,94.0173,94.026,93.8443,93.9308,35633.0
2021-09-15 12:50:00,108.58,108.59,108.49,108.57,25916.0,93.9222,93.9308,93.8443,93.9135,25916.0
2021-09-15 12:55:00,108.58,108.59,108.49,108.52,40594.0,93.9222,93.9308,93.8443,93.8703,40594.0
2021-09-15 13:00:00,108.52,108.65,108.51,108.65,20283.0,93.8703,93.9827,93.8616,93.9827,20283.0
2021-09-15 13:05:00,108.64,108.71,108.54,108.55,36891.0,93.9741,94.0346,93.8876,93.8962,36891.0
2021-09-15 13:10:00,108.55,108.65,108.54,108.63,22817.0,93.8962,93.9827,93.8876,93.9654,22817.0
2021-09-15 13:15:00,108.63,108.67,108.62,108.64,21543.0,93.9654,94.0,93.9568,93.9741,21543.0
2021-09-15 13:20:00,108.66,108.68,108.56,108.64,29680.0,93.9914,94.0087,93.9049,93.9741,29680.0
2021-09-15 13:25:00,108.64,108.77,108.56,108.6,60710.0,93.9741,94.0865,93.9049,93.9395,60710.0
2021-09-15 13:30:00,108.62,108.76,108.62,108.73,48655.0,93.9568,94.0779,93.9568,94.0519,48655.0
2021-09-15 13:35:00,108.72,108.73,108.57,108.57,39948.0,94.0433,94.0519,93.9135,93.9135,39948.0
2021-09-15 13:40:00,108.58,108.67,108.47,108.47,31342.0,93.9222,94.0,93.827,93.827,31342.0
2021-09-15 13:45:00,108.48,108.56,108.39,108.45,72708.0,93.8357,93.9049,93.7578,93.8097,72708.0
2021-09-15 13:50:00,108.45,108.52,108.44,108.49,20603.0,93.8097,93.8703,93.8011,93.8443,20603.0
2021-09-15 13:55:00,108.49,108.51,108.41,108.42,20577.0,93.8443,93.8616,93.7751,93.7838,20577.0
2021-09-15 14:00:00,108.41,108.41,108.23,108.37,43395.0,93.7751,93.7751,93.6194,93.7405,43395.0
2021-09-15 14:05:00,108.39,108.4,108.27,108.28,26167.0,93.7578,93.7665,93.654,93.6627,26167.0
2021-09-15 14:10:00,108.3,108.32,108.11,108.13,34451.0,93.68,93.6973,93.5156,93.5329,34451.0
2021-09-15 14:15:00,108.13,108.22,108.09,108.11,30402.0,93.5329,93.6108,93.4983,93.5156,30402.0
2021-09-15 14:20:00,108.11,108.17,108.01,108.05,51309.0,93.5156,93.5675,93.4291,93.4637,51309.0
2021-09-15 14:25:00,108.06,108.21,108.05,108.07,43421.0,93.4724,93.6021,93.4637,93.481,43421.0
2021-09-15 14:30:00,108.08,108.27,108.08,108.18,26573.0,93.4897,93.654,93.4897,93.5762,26573.0
2021-09-15 14:35:00,108.18,108.26,108.17,108.23,24825.0,93.5762,93.6454,93.5675,93.6194,24825.0
2021-09-15 14:40:00,108.24,108.3,108.14,108.15,26616.0,93.6281,93.68,93.5416,93.5502,26616.0
2021-09-15 14:45:00,108.16,108.19,108.12,108.12,30605.0,93.5589,93.5848,93.5243,93.5243,30605.0
2021-09-15 14:50:00,108.11,108.11,107.94,107.94,46898.0,93.5156,93.5156,93.3686,93.3686,46898.0
2021-09-15 14:55:00,107.94,107.98,107.9,107.92,23397.0,93.3686,93.4032,93.334,93.3513,23397.0
2021-09-15 15:00:00,107.94,107.95,107.81,107.83,47891.0,93.3686,93.3772,93.2561,93.2734,47891.0
2021-09-15 15:05:00,107.83,107.85,107.71,107.78,46817.0,93.2734,93.2907,93.1696,93.2302,46817.0
2021-09-15 15:10:00,107.79,107.87,107.73,107.82,48202.0,93.2388,93.308,93.1869,93.2648,48202.0
2021-09-15 15:15:00,107.81,107.93,107.75,107.89,55579.0,93.2561,93.3599,93.2042,93.3253,55579.0
2021-09-15 15:20:00,107.89,107.99,107.87,107.98,66687.0,93.3253,93.4118,93.308,93.4032,66687.0
2021-09-15 15:25:00,107.98,108.01,107.91,107.94,47649.0,93.4032,93.4291,93.3426,93.3686,47649.0
2021-09-15 15:30:00,107.95,108.11,107.92,107.99,82037.0,93.3772,93.5156,93.3513,93.4118,82037.0
2021-09-15 15:35:00,107.99,108.16,107.98,108.16,64190.0,93.4118,93.5589,93.4032,93.5589,64190.0
2021-09-15 15:40:00,108.15,108.16,108.02,108.05,94316.0,93.5502,93.5589,93.4378,93.4637,94316.0
2021-09-15 15:45:00,108.05,108.16,108.04,108.07,125792.0,93.4637,93.5589,93.4551,93.481,125792.0
2021-09-15 15:50:00,108.05,108.08,107.92,107.97,146190.0,93.4637,93.4897,93.3513,93.3945,146190.0
2021-09-15 15:55:00,107.96,107.96,107.71,107.8,426298.0,93.3859,93.3859,93.1696,93.2475,426298.0
2021-09-16 09:30:00,108.24,108.75,107.71,107.81,180085.0,93.6281,94.0692,93.1696,93.2561,180085.0
2021-09-16 09:35:00,107.74,107.75,107.2,107.61,95224.0,93.1956,93.2042,92.7285,93.0831,95224.0
2021-09-16 09:40:00,107.59,107.87,107.53,107.63,58670.0,93.0658,93.308,93.0139,93.1004,58670.0
2021-09-16 09:45:00,107.66,107.74,107.09,107.25,80511.0,93.1264,93.1956,92.6333,92.7717,80511.0
2021-09-16 09:50:00,107.26,107.4,106.95,107.09,89242.0,92.7804,92.9015,92.5122,92.6333,89242.0
2021-09-16 09:55:00,107.1,107.37,107.06,107.19,54486.0,92.642,92.8755,92.6074,92.7198,54486.0
2021-09-16 10:00:00,107.19,107.2,106.84,106.87,70177.0,92.7198,92.7285,92.4171,92.443,70177.0
2021-09-16 10:05:00,106.87,107.03,106.81,106.98,62189.0,92.443,92.5814,92.3911,92.5382,62189.0
2021-09-16 10:10:00,106.97,107.05,106.82,106.84,45560.0,92.5295,92.5987,92.3998,92.4171,45560.0
2021-09-16 10:15:00,106.83,106.86,106.6,106.68,78279.0,92.4084,92.4344,92.2095,92.2787,78279.0
2021-09-16 10:20:00,106.71,106.8,106.63,106.75,114609.0,92.3046,92.3825,92.2354,92.3392,114609.0
2021-09-16 10:25:00,106.75,107.14,106.7,107.12,82327.0,92.3392,92.6766,92.296,92.6593,82327.0
2021-09-16 10:30:00,107.11,107.32,107.04,107.29,51294.0,92.6506,92.8323,92.5901,92.8063,51294.0
2021-09-16 10:35:00,107.28,107.43,107.19,107.22,80128.0,92.7977,92.9274,92.7198,92.7458,80128.0
2021-09-16 10:40:00,107.21,107.22,106.83,106.89,50294.0,92.7371,92.7458,92.4084,92.4603,50294.0
2021-09-16 10:45:00,106.87,106.96,106.77,106.84,62465.0,92.443,92.5209,92.3565,92.4171,62465.0
2021-09-16 10:50:00,106.82,106.87,106.68,106.68,58048.0,92.3998,92.443,92.2787,92.2787,58048.0
2021-09-16 10:55:00,106.66,106.66,106.53,106.64,82636.0,92.2614,92.2614,92.1489,92.2441,82636.0
2021-09-16 11:00:00,106.64,106.83,106.62,106.8,44882.0,92.2441,92.4084,92.2268,92.3825,44882.0
2021-09-16 11:05:00,106.8,106.96,106.77,106.88,53412.0,92.3825,92.5209,92.3565,92.4517,53412.0
2021-09-16 11:10:00,106.88,106.89,106.79,106.87,31691.0,92.4517,92.4603,92.3738,92.443,31691.0
2021-09-16 11:15:00,106.85,106.88,106.77,106.87,31474.0,92.4257,92.4517,92.3565,92.443,31474.0
2021-09-16 11:20:00,106.88,106.96,106.85,106.9,26027.0,92.4517,92.5209,92.4257,92.469,26027.0
2021-09-16 11:25:00,106.89,106.92,106.77,106.81,39911.0,92.4603,92.4863,92.3565,92.3911,39911.0
2021-09-16 11:30:00,106.8,106.94,106.79,106.93,51096.0,92.3825,92.5036,92.3738,92.4949,51096.0
2021-09-16 11:35:00,106.94,107.01,106.85,106.91,61291.0,92.5036,92.5641,92.4257,92.4776,61291.0
2021-09-16 11:40:00,106.9,106.99,106.87,106.88,31855.0,92.469,92.5468,92.443,92.4517,31855.0
2021-09-16 11:45:00,106.87,106.89,106.83,106.85,23249.0,92.443,92.4603,92.4084,92.4257,23249.0
2021-09-16 11:50:00,106.86,106.89,106.78,106.79,32051.0,92.4344,92.4603,92.3652,92.3738,32051.0
2021-09-16 11:55:00,106.8,106.99,106.77,106.99,33656.0,92.3825,92.5468,92.3565,92.5468,33656.0
2021-09-16 12:00:00,106.98,107.03,106.97,107.01,24620.0,92.5382,92.5814,92.5295,92.5641,24620.0
2021-09-16 12:05:00,107.0,107.05,106.97,107.02,29070.0,92.5555,92.5987,92.5295,92.5728,29070.0
2021-09-16 12:10:00,107.01,107.07,106.95,107.07,28610.0,92.5641,92.616,92.5122,92.616,28610.0
2021-09-16 12:15:00,107.07,107.33,107.06,107.33,36148.0,92.616,92.8409,92.6074,92.8409,36148.0
2021-09-16 12:20:00,107.33,107.34,107.1,107.27,45031.0,92.8409,92.8496,92.642,92.789,45031.0
2021-09-16 12:25:00,107.27,107.32,107.19,107.32,30203.0,92.789,92.8323,92.7198,92.8323,30203.0
2021-09-16 12:30:00,107.34,107.46,107.33,107.41,36563.0,92.8496,92.9534,92.8409,92.9101,36563.0
2021-09-16 12:35:00,107.41,107.56,107.38,107.5,23696.0,92.9101,93.0399,92.8842,92.988,23696.0
2021-09-16 12:40:00,107.51,107.64,107.5,107.64,25825.0,92.9966,93.1091,92.988,93.1091,25825.0
2021-09-16 12:45:00,107.62,107.69,107.56,107.57,24562.0,93.0918,93.1523,93.0399,93.0485,24562.0
2021-09-16 12:50:00,107.58,107.74,107.54,107.61,37548.0,93.0572,93.1956,93.0226,93.0831,37548.0
2021-09-16 12:55:00,107.61,107.75,107.56,107.56,29269.0,93.0831,93.2042,93.0399,93.0399,29269.0
2021-09-16 13:00:00,107.57,107.6,107.53,107.56,34820.0,93.0485,93.0745,93.0139,93.0399,34820.0
2021-09-16 13:05:00,107.56,107.58,107.49,107.53,23060.0,93.0399,93.0572,92.9793,93.0139,23060.0
2021-09-16 13:10:00,107.55,107.55,107.48,107.51,14144.0,93.0312,93.0312,92.9707,92.9966,14144.0
2021-09-16 13:15:00,107.52,107.69,107.52,107.61,66480.0,93.0053,93.1523,93.0053,93.0831,66480.0
2021-09-16 13:20:00,107.61,107.65,107.5,107.51,29653.0,93.0831,93.1177,92.988,92.9966,29653.0
2021-09-16 13:25:00,107.51,107.59,107.5,107.57,25989.0,92.9966,93.0658,92.988,93.0485,25989.0
2021-09-16 13:30:00,107.56,107.56,107.44,107.49,27893.0,93.0399,93.0399,92.9361,92.9793,27893.0
2021-09-16 13:35:00,107.48,107.5,107.32,107.4,33027.0,92.9707,92.988,92.8323,92.9015,33027.0
2021-09-16 13:40:00,107.4,107.43,107.31,107.34,13997.0,92.9015,92.9274,92.8236,92.8496,13997.0
2021-09-16 13:45:00,107.34,107.4,107.33,107.36,15165.0,92.8496,92.9015,92.8409,92.8669,15165.0
2021-09-16 13:50:00,107.36,107.64,107.36,107.62,76971.0,92.8669,93.1091,92.8669,93.0918,76971.0
2021-09-16 13:55:00,107.62,107.73,107.61,107.71,22173.0,93.0918,93.1869,93.0831,93.1696,22173.0
2021-09-16 14:00:00,107.72,107.8,107.69,107.72,20600.0,93.1783,93.2475,93.1523,93.1783,20600.0
2021-09-16 14:05:00,107.73,107.76,107.66,107.7,23421.0,93.1869,93.2129,93.1264,93.161,23421.0
2021-09-16 14:10:00,107.7,107.94,107.69,107.93,42830.0,93.161,93.3686,93.1523,93.3599,42830.0
2021-09-16 14:15:00,107.93,107.99,107.86,107.9,35603.0,93.3599,93.4118,93.2994,93.334,35603.0
2021-09-16 14:20:00,107.9,107.92,107.83,107.92,26100.0,93.334,93.3513,93.2734,93.3513,26100.0
2021-09-16 14:25:00,107.91,107.93,107.81,107.86,23365.0,93.3426,93.3599,93.2561,93.2994,23365.0
2021-09-16 14:30:00,107.87,107.96,107.84,107.95,27842.0,93.308,93.3859,93.2821,93.3772,27842.0
2021-09-16 14:35:00,107.95,108.08,107.95,108.05,49714.0,93.3772,93.4897,93.3772,93.4637,49714.0
2021-09-16 14:40:00,108.05,108.06,107.96,108.04,20579.0,93.4637,93.4724,93.3859,93.4551,20579.0
2021-09-16 14:45:00,108.04,108.15,108.02,108.08,37170.0,93.4551,93.5502,93.4378,93.4897,37170.0
2021-09-16 14:50:00,108.08,108.13,108.04,108.11,41506.0,93.4897,93.5329,93.4551,93.5156,41506.0
2021-09-16 14:55:00,108.11,108.3,108.07,108.3,50528.0,93.5156,93.68,93.481,93.68,50528.0
2021-09-16 15:00:00,108.31,108.36,108.23,108.27,67944.0,93.6886,93.7319,93.6194,93.654,67944.0
2021-09-16 15:05:00,108.27,108.42,108.25,108.36,53649.0,93.654,93.7838,93.6367,93.7319,53649.0
2021-09-16 15:10:00,108.35,108.39,108.27,108.29,51318.0,93.7232,93.7578,93.654,93.6713,51318.0
2021-09-16 15:15:00,108.29,108.37,108.15,108.26,66956.0,93.6713,93.7405,93.5502,93.6454,66956.0
2021-09-16 15:20:00,108.25,108.26,108.19,108.23,34470.0,93.6367,93.6454,93.5848,93.6194,34470.0
2021-09-16 15:25:00,108.23,108.28,108.2,108.27,37926.0,93.6194,93.6627,93.5935,93.654,37926.0
2021-09-16 15:30:00,108.26,108.36,108.25,108.31,50646.0,93.6454,93.7319,93.6367,93.6886,50646.0
2021-09-16 15:35:00,108.31,108.35,108.16,108.21,58392.0,93.6886,93.7232,93.5589,93.6021,58392.0
2021-09-16 15:40:00,108.2,108.26,108.08,108.08,50090.0,93.5935,93.6454,93.4897,93.4897,50090.0
2021-09-16 15:45:00,108.09,108.22,108.04,108.19,78730.0,93.4983,93.6108,93.4551,93.5848,78730.0
2021-09-16 15:50:00,108.19,108.25,108.14,108.17,92147.0,93.5848,93.6367,93.5416,93.5675,92147.0
2021-09-16 15:55:00,108.16,108.17,108.02,108.09,279941.0,93.5589,93.5675,93.4378,93.4983,279941.0
2021-09-17 09:30:00,107.5,107.79,107.1,107.5,1349871.0,92.988,93.2388,92.642,92.988,1349871.0
2021-09-17 09:35:00,107.47,108.0,107.42,107.84,51719.0,92.962,93.4205,92.9188,93.2821,51719.0
2021-09-17 09:40:00,107.83,108.25,107.79,108.13,58298.0,93.2734,93.6367,93.2388,93.5329,58298.0
2021-09-17 09:45:00,108.13,108.16,107.81,107.82,44108.0,93.5329,93.5589,93.2561,93.2648,44108.0
2021-09-17 09:50:00,107.79,107.88,107.62,107.8,41058.0,93.2388,93.3167,93.0918,93.2475,41058.0
2021-09-17 09:55:00,107.79,107.9,107.68,107.86,31439.0,93.2388,93.334,93.1437,93.2994,31439.0
2021-09-17 10:00:00,107.82,108.0,107.76,107.98,39120.0,93.2648,93.4205,93.2129,93.4032,39120.0
2021-09-17 10:05:00,107.97,108.09,107.83,107.83,32436.0,93.3945,93.4983,93.2734,93.2734,32436.0
2021-09-17 10:10:00,107.83,107.83,107.41,107.59,67685.0,93.2734,93.2734,92.9101,93.0658,67685.0
2021-09-17 10:15:00,107.53,107.64,107.42,107.58,59572.0,93.0139,93.1091,92.9188,93.0572,59572.0
2021-09-17 10:20:00,107.58,107.68,107.53,107.58,30969.0,93.0572,93.1437,93.0139,93.0572,30969.0
2021-09-17 10:25:00,107.57,108.06,107.53,107.98,41656.0,93.0485,93.4724,93.0139,93.4032,41656.0
2021-09-17 10:30:00,107.95,108.01,107.8,107.81,25852.0,93.3772,93.4291,93.2475,93.2561,25852.0
2021-09-17 10:35:00,107.82,107.82,107.61,107.69,24932.0,93.2648,93.2648,93.0831,93.1523,24932.0
2021-09-17 10:40:00,107.68,107.7,107.43,107.46,38953.0,93.1437,93.161,92.9274,92.9534,38953.0
2021-09-17 10:45:00,107.42,107.48,107.33,107.36,33597.0,92.9188,92.9707,92.8409,92.8669,33597.0
2021-09-17 10:50:00,107.36,107.55,107.33,107.5,33579.0,92.8669,93.0312,92.8409,92.988,33579.0
2021-09-17 10:55:00,107.5,107.57,107.31,107.36,23634.0,92.988,93.0485,92.8236,92.8669,23634.0
2021-09-17 11:00:00,107.34,107.44,107.31,107.4,17927.0,92.8496,92.9361,92.8236,92.9015,17927.0
2021-09-17 11:05:00,107.41,107.41,107.21,107.3,36341.0,92.9101,92.9101,92.7371,92.815,36341.0
2021-09-17 11:10:00,107.29,107.47,107.18,107.47,42430.0,92.8063,92.962,92.7112,92.962,42430.0
2021-09-17 11:15:00,107.47,107.58,107.42,107.44,42468.0,92.962,93.0572,92.9188,92.9361,42468.0
2021-09-17 11:20:00,107.44,107.61,107.43,107.52,21496.0,92.9361,93.0831,92.9274,93.0053,21496.0
2021-09-17 11:25:00,107.52,107.53,107.26,107.38,40917.0,93.0053,93.0139,92.7804,92.8842,40917.0
2021-09-17 11:30:00,107.35,107.45,107.25,107.45,36779.0,92.8582,92.9447,92.7717,92.9447,36779.0
2021-09-17 11:35:00,107.45,107.5,107.36,107.45,39250.0,92.9447,92.988,92.8669,92.9447,39250.0
2021-09-17 11:40:00,107.45,107.5,107.33,107.42,37210.0,92.9447,92.988,92.8409,92.9188,37210.0
2021-09-17 11:45:00,107.42,107.67,107.41,107.63,36695.0,92.9188,93.135,92.9101,93.1004,36695.0
2021-09-17 11:50:00,107.61,107.61,107.33,107.42,77701.0,93.0831,93.0831,92.8409,92.9188,77701.0
2021-09-17 11:55:00,107.39,107.6,107.38,107.6,65500.0,92.8928,93.0745,92.8842,93.0745,65500.0
2021-09-17 12:00:00,107.57,107.66,107.51,107.6,16700.0,93.0485,93.1264,92.9966,93.0745,16700.0
2021-09-17 12:05:00,107.61,107.7,107.56,107.69,17865.0,93.0831,93.161,93.0399,93.1523,17865.0
2021-09-17 12:10:00,107.67,107.92,107.67,107.79,35615.0,93.135,93.3513,93.135,93.2388,35615.0
2021-09-17 12:15:00,107.79,107.9,107.77,107.84,30056.0,93.2388,93.334,93.2215,93.2821,30056.0
2021-09-17 12:20:00,107.82,108.03,107.82,108.03,40856.0,93.2648,93.4464,93.2648,93.4464,40856.0
2021-09-17 12:25:00,108.02,108.05,107.83,107.85,18282.0,93.4378,93.4637,93.2734,93.2907,18282.0
2021-09-17 12:30:00,107.85,107.9,107.67,107.8,31608.0,93.2907,93.334,93.135,93.2475,31608.0
2021-09-17 12:35:00,107.78,107.89,107.71,107.88,22500.0,93.2302,93.3253,93.1696,93.3167,22500.0
2021-09-17 12:40:00,107.9,107.9,107.75,107.83,21814.0,93.334,93.334,93.2042,93.2734,21814.0
2021-09-17 12:45:00,107.83,107.83,107.71,107.75,21567.0,93.2734,93.2734,93.1696,93.2042,21567.0
2021-09-17 12:50:00,107.75,107.79,107.72,107.74,25352.0,93.2042,93.2388,93.1783,93.1956,25352.0
2021-09-17 12:55:00,107.75,107.75,107.65,107.68,28024.0,93.2042,93.2042,93.1177,93.1437,28024.0
2021-09-17 13:00:00,107.68,107.71,107.61,107.66,26575.0,93.1437,93.1696,93.0831,93.1264,26575.0
2021-09-17 13:05:00,107.65,107.72,107.58,107.58,21093.0,93.1177,93.1783,93.0572,93.0572,21093.0
2021-09-17 13:10:00,107.59,107.62,107.51,107.55,20305.0,93.0658,93.0918,92.9966,93.0312,20305.0
2021-09-17 13:15:00,107.54,107.58,107.52,107.52,14844.0,93.0226,93.0572,93.0053,93.0053,14844.0
2021-09-17 13:20:00,107.53,107.56,107.47,107.52,22806.0,93.0139,93.0399,92.962,93.0053,22806.0
2021-09-17 13:25:00,107.5,107.55,107.47,107.53,26415.0,92.988,93.0312,92.962,93.0139,26415.0
2021-09-17 13:30:00,107.53,107.54,107.41,107.48,18481.0,93.0139,93.0226,92.9101,92.9707,18481.0
2021-09-17 13:35:00,107.48,107.53,107.46,107.49,28691.0,92.9707,93.0139,92.9534,92.9793,28691.0
2021-09-17 13:40:00,107.5,107.53,107.32,107.35,25213.0,92.988,93.0139,92.8323,92.8582,25213.0
2021-09-17 13:45:00,107.35,107.37,107.17,107.17,41531.0,92.8582,92.8755,92.7025,92.7025,41531.0
2021-09-17 13:50:00,107.17,107.34,107.15,107.33,33858.0,92.7025,92.8496,92.6852,92.8409,33858.0
2021-09-17 13:55:00,107.31,107.41,107.29,107.33,27862.0,92.8236,92.9101,92.8063,92.8409,27862.0
2021-09-17 14:00:00,107.33,107.51,107.33,107.44,63301.0,92.8409,92.9966,92.8409,92.9361,63301.0
2021-09-17 14:05:00,107.45,107.54,107.4,107.52,51914.0,92.9447,93.0226,92.9015,93.0053,51914.0
2021-09-17 14:10:00,107.52,107.53,107.45,107.45,46501.0,93.0053,93.0139,92.9447,92.9447,46501.0
2021-09-17 14:15:00,107.46,107.47,107.35,107.41,32800.0,92.9534,92.962,92.8582,92.9101,32800.0
2021-09-17 14:20:00,107.42,107.67,107.42,107.66,41815.0,92.9188,93.135,92.9188,93.1264,41815.0
2021-09-17 14:25:00,107.67,107.8,107.66,107.73,75413.0,93.135,93.2475,93.1264,93.1869,75413.0
2021-09-17 14:30:00,107.72,107.75,107.58,107.58,38270.0,93.1783,93.2042,93.0572,93.0572,38270.0
2021-09-17 14:35:00,107.59,107.63,107.54,107.62,36600.0,93.0658,93.1004,93.0226,93.0918,36600.0
2021-09-17 14:40:00,107.62,107.79,107.62,107.75,45747.0,93.0918,93.2388,93.0918,93.2042,45747.0
2021-09-17 14:45:00,107.76,107.88,107.69,107.86,37078.0,93.2129,93.3167,93.1523,93.2994,37078.0
2021-09-17 14:50:00,107.86,107.86,107.74,107.78,38948.0,93.2994,93.2994,93.1956,93.2302,38948.0
2021-09-17 14:55:00,107.78,107.88,107.73,107.79,42441.0,93.2302,93.3167,93.1869,93.2388,42441.0
2021-09-17 15:00:00,107.78,107.9,107.78,107.89,36904.0,93.2302,93.334,93.2302,93.3253,36904.0
2021-09-17 15:05:00,107.89,107.91,107.74,107.81,65245.0,93.3253,93.3426,93.1956,93.2561,65245.0
2021-09-17 15:10:00,107.79,107.81,107.64,107.7,32043.0,93.2388,93.2561,93.1091,93.161,32043.0
2021-09-17 15:15:00,107.68,107.8,107.67,107.79,37545.0,93.1437,93.2475,93.135,93.2388,37545.0
2021-09-17 15:20:00,107.81,107.82,107.77,107.81,35886.0,93.2561,93.2648,93.2215,93.2561,35886.0
2021-09-17 15:25:00,107.81,107.82,107.66,107.7,37154.0,93.2561,93.2648,93.1264,93.161,37154.0
2021-09-17 15:30:00,107.7,107.77,107.59,107.71,44931.0,93.161,93.2215,93.0658,93.1696,44931.0
2021-09-17 15:35:00,107.71,107.83,107.69,107.77,79889.0,93.1696,93.2734,93.1523,93.2215,79889.0
2021-09-17 15:40:00,107.77,107.98,107.77,107.92,127924.0,93.2215,93.4032,93.2215,93.3513,127924.0
2021-09-17 15:45:00,107.92,107.95,107.8,107.81,108779.0,93.3513,93.3772,93.2475,93.2561,108779.0
2021-09-17 15:50:00,107.82,108.02,107.8,107.94,367787.0,93.2648,93.4378,93.2475,93.3686,367787.0
2021-09-17 15:55:00,107.93,108.01,107.74,107.75,578896.0,93.3599,93.4291,93.1956,93.2042,578896.0
2021-09-20 09:30:00,106.1,106.34,105.7,106.13,406906.0,91.777,91.9846,91.431,91.8029,406906.0
2021-09-20 09:35:00,106.18,106.36,105.92,106.19,95187.0,91.8462,92.0019,91.6213,91.8548,95187.0
2021-09-20 09:40:00,106.17,107.05,106.16,106.54,103137.0,91.8375,92.5987,91.8289,92.1576,103137.0
2021-09-20 09:45:00,106.55,106.7,106.28,106.45,60525.0,92.1662,92.296,91.9327,92.0797,60525.0
2021-09-20 09:50:00,106.5,106.64,106.35,106.62,69587.0,92.123,92.2441,91.9932,92.2268,69587.0
2021-09-20 09:55:00,106.62,106.66,106.39,106.44,58493.0,92.2268,92.2614,92.0278,92.0711,58493.0
2021-09-20 10:00:00,106.39,106.41,106.04,106.23,66154.0,92.0278,92.0451,91.7251,91.8894,66154.0
2021-09-20 10:05:00,106.21,106.48,106.07,106.07,45166.0,91.8721,92.1057,91.751,91.751,45166.0
2021-09-20 10:10:00,106.06,106.36,106.02,106.36,42342.0,91.7424,92.0019,91.7078,92.0019,42342.0
2021-09-20 10:15:00,106.32,106.35,106.09,106.29,52255.0,91.9673,91.9932,91.7683,91.9413,52255.0
2021-09-20 10:20:00,106.28,106.81,106.26,106.77,62102.0,91.9327,92.3911,91.9154,92.3565,62102.0
2021-09-20 10:25:00,106.79,107.25,106.77,107.24,76740.0,92.3738,92.7717,92.3565,92.7631,76740.0
2021-09-20 10:30:00,107.22,107.4,107.05,107.38,57199.0,92.7458,92.9015,92.5987,92.8842,57199.0
2021-09-20 10:35:00,107.4,107.49,107.24,107.33,88376.0,92.9015,92.9793,92.7631,92.8409,88376.0
2021-09-20 10:40:00,107.29,107.31,106.79,106.79,50654.0,92.8063,92.8236,92.3738,92.3738,50654.0
2021-09-20 10:45:00,106.76,107.2,106.7,107.12,37574.0,92.3479,92.7285,92.296,92.6593,37574.0
2021-09-20 10:50:00,107.09,107.2,107.03,107.1,27798.0,92.6333,92.7285,92.5814,92.642,27798.0
2021-09-20 10:55:00,107.08,107.08,106.84,106.93,27460.0,92.6247,92.6247,92.4171,92.4949,27460.0
2021-09-20 11:00:00,106.87,106.91,106.61,106.82,25010.0,92.443,92.4776,92.2181,92.3998,25010.0
2021-09-20 11:05:00,106.81,106.9,106.7,106.74,30462.0,92.3911,92.469,92.296,92.3306,30462.0
2021-09-20 11:10:00,106.72,107.03,106.67,106.81,36242.0,92.3133,92.5814,92.27,92.3911,36242.0
2021-09-20 11:15:00,106.79,106.84,106.68,106.8,30020.0,92.3738,92.4171,92.2787,92.3825,30020.0
2021-09-20 11:20:00,106.82,106.91,106.75,106.82,20117.0,92.3998,92.4776,92.3392,92.3998,20117.0
2021-09-20 11:25:00,106.8,106.98,106.75,106.96,39752.0,92.3825,92.5382,92.3392,92.5209,39752.0
2021-09-20 11:30:00,106.95,106.95,106.71,106.84,27920.0,92.5122,92.5122,92.3046,92.4171,27920.0
2021-09-20 11:35:00,106.84,106.92,106.8,106.86,26749.0,92.4171,92.4863,92.3825,92.4344,26749.0
2021-09-20 11:40:00,106.84,106.84,106.66,106.67,19952.0,92.4171,92.4171,92.2614,92.27,19952.0
2021-09-20 11:45:00,106.69,106.85,106.61,106.79,29074.0,92.2873,92.4257,92.2181,92.3738,29074.0
2021-09-20 11:50:00,106.78,106.81,106.56,106.69,46270.0,92.3652,92.3911,92.1749,92.2873,46270.0
2021-09-20 11:55:00,106.69,106.69,106.42,106.43,35615.0,92.2873,92.2873,92.0538,92.0624,35615.0
2021-09-20 12:00:00,106.43,106.44,106.23,106.29,65396.0,92.0624,92.0711,91.8894,91.9413,65396.0
2021-09-20 12:05:00,106.28,106.3,106.15,106.18,45187.0,91.9327,91.95,91.8202,91.8462,45187.0
2021-09-20 12:10:00,106.19,106.32,106.17,106.3,34816.0,91.8548,91.9673,91.8375,91.95,34816.0
2021-09-20 12:15:00,106.31,106.44,106.28,106.38,49639.0,91.9586,92.0711,91.9327,92.0192,49639.0
2021-09-20 12:20:00,106.37,106.39,106.23,106.35,30530.0,92.0105,92.0278,91.8894,91.9932,30530.0
2021-09-20 12:25:00,106.36,106.4,106.29,106.35,30564.0,92.0019,92.0365,91.9413,91.9932,30564.0
2021-09-20 12:30:00,106.33,106.4,106.2,106.21,39692.0,91.9759,92.0365,91.8635,91.8721,39692.0
2021-09-20 12:35:00,106.21,106.26,106.14,106.21,31535.0,91.8721,91.9154,91.8116,91.8721,31535.0
2021-09-20 12:40:00,106.19,106.27,106.07,106.09,42170.0,91.8548,91.924,91.751,91.7683,42170.0
2021-09-20 12:45:00,106.11,106.2,106.05,106.08,25450.0,91.7856,91.8635,91.7337,91.7597,25450.0
2021-09-20 12:50:00,106.06,106.1,106.01,106.03,36899.0,91.7424,91.777,91.6991,91.7164,36899.0
2021-09-20 12:55:00,106.02,106.03,105.87,105.88,73101.0,91.7078,91.7164,91.578,91.5867,73101.0
2021-09-20 13:00:00,105.89,105.93,105.78,105.79,46459.0,91.5953,91.6299,91.5002,91.5088,46459.0
2021-09-20 13:05:00,105.79,105.82,105.6,105.63,99906.0,91.5088,91.5348,91.3445,91.3704,99906.0
2021-09-20 13:10:00,105.62,105.78,105.56,105.75,53245.0,91.3618,91.5002,91.3099,91.4742,53245.0
2021-09-20 13:15:00,105.74,105.87,105.68,105.79,62435.0,91.4656,91.578,91.4137,91.5088,62435.0
2021-09-20 13:20:00,105.79,105.8,105.57,105.73,61862.0,91.5088,91.5175,91.3185,91.4569,61862.0
2021-09-20 13:25:00,105.73,105.96,105.73,105.94,41337.0,91.4569,91.6559,91.4569,91.6386,41337.0
2021-09-20 13:30:00,105.92,105.93,105.81,105.83,44259.0,91.6213,91.6299,91.5261,91.5434,44259.0
2021-09-20 13:35:00,105.84,106.04,105.81,106.04,22289.0,91.5521,91.7251,91.5261,91.7251,22289.0
2021-09-20 13:40:00,106.08,106.08,105.91,105.93,31477.0,91.7597,91.7597,91.6126,91.6299,31477.0
2021-09-20 13:45:00,105.93,106.1,105.93,106.1,42145.0,91.6299,91.777,91.6299,91.777,42145.0
2021-09-20 13:50:00,106.09,106.1,106.02,106.07,24357.0,91.7683,91.777,91.7078,91.751,24357.0
2021-09-20 13:55:00,106.08,106.16,106.05,106.14,21950.0,91.7597,91.8289,91.7337,91.8116,21950.0
2021-09-20 14:00:00,106.15,106.19,106.05,106.16,17037.0,91.8202,91.8548,91.7337,91.8289,17037.0
2021-09-20 14:05:00,106.13,106.23,106.05,106.08,47901.0,91.8029,91.8894,91.7337,91.7597,47901.0
2021-09-20 14:10:00,106.07,106.1,105.98,106.08,46189.0,91.751,91.777,91.6732,91.7597,46189.0
2021-09-20 14:15:00,106.1,106.1,105.95,105.98,37281.0,91.777,91.777,91.6472,91.6732,37281.0
2021-09-20 14:20:00,105.99,106.01,105.77,105.77,29881.0,91.6818,91.6991,91.4915,91.4915,29881.0
2021-09-20 14:25:00,105.77,105.88,105.76,105.84,36343.0,91.4915,91.5867,91.4829,91.5521,36343.0
2021-09-20 14:30:00,105.84,105.85,105.73,105.78,47520.0,91.5521,91.5607,91.4569,91.5002,47520.0
2021-09-20 14:35:00,105.78,105.78,105.64,105.73,54331.0,91.5002,91.5002,91.3791,91.4569,54331.0
2021-09-20 14:40:00,105.74,105.86,105.67,105.78,68471.0,91.4656,91.5694,91.405,91.5002,68471.0
2021-09-20 14:45:00,105.75,105.9,105.73,105.84,47436.0,91.4742,91.604,91.4569,91.5521,47436.0
2021-09-20 14:50:00,105.85,105.89,105.71,105.71,42182.0,91.5607,91.5953,91.4396,91.4396,42182.0
2021-09-20 14:55:00,105.71,105.85,105.67,105.76,45661.0,91.4396,91.5607,91.405,91.4829,45661.0
2021-09-20 15:00:00,105.78,105.89,105.73,105.84,46289.0,91.5002,91.5953,91.4569,91.5521,46289.0
2021-09-20 15:05:00,105.85,105.85,105.63,105.73,57623.0,91.5607,91.5607,91.3704,91.4569,57623.0
2021-09-20 15:10:00,105.76,105.8,105.68,105.69,46275.0,91.4829,91.5175,91.4137,91.4223,46275.0
2021-09-20 15:15:00,105.69,105.76,105.59,105.65,44830.0,91.4223,91.4829,91.3358,91.3877,44830.0
2021-09-20 15:20:00,105.65,105.8,105.57,105.8,109061.0,91.3877,91.5175,91.3185,91.5175,109061.0
2021-09-20 15:25:00,105.8,106.09,105.78,106.06,98184.0,91.5175,91.7683,91.5002,91.7424,98184.0
2021-09-20 15:30:00,106.05,106.27,105.97,106.25,107451.0,91.7337,91.924,91.6645,91.9067,107451.0
2021-09-20 15:35:00,106.25,106.33,106.05,106.08,64798.0,91.9067,91.9759,91.7337,91.7597,64798.0
2021-09-20 15:40:00,106.07,106.38,106.07,106.26,91212.0,91.751,92.0192,91.751,91.9154,91212.0
2021-09-20 15:45:00,106.29,106.49,106.27,106.34,152774.0,91.9413,92.1143,91.924,91.9846,152774.0
2021-09-20 15:50:00,106.34,106.54,106.34,106.44,137214.0,91.9846,92.1576,91.9846,92.0711,137214.0
2021-09-20 15:55:00,106.46,106.66,106.38,106.4,315867.0,92.0884,92.2614,92.0192,92.0365,315867.0
2021-09-21 09:30:00,106.25,107.03,106.2,106.98,199828.0,91.9067,92.5814,91.8635,92.5382,199828.0
2021-09-21 09:35:00,106.93,107.19,106.89,107.16,141581.0,92.4949,92.7198,92.4603,92.6939,141581.0
2021-09-21 09:40:00,107.15,107.32,107.04,107.14,82882.0,92.6852,92.8323,92.5901,92.6766,82882.0
2021-09-21 09:45:00,107.12,107.14,106.91,106.98,101089.0,92.6593,92.6766,92.4776,92.5382,101089.0
2021-09-21 09:50:00,106.96,107.24,106.81,106.84,84454.0,92.5209,92.7631,92.3911,92.4171,84454.0
2021-09-21 09:55:00,106.86,107.17,106.86,107.02,105405.0,92.4344,92.7025,92.4344,92.5728,105405.0
2021-09-21 10:00:00,107.04,107.21,107.0,107.15,43603.0,92.5901,92.7371,92.5555,92.6852,43603.0
2021-09-21 10:05:00,107.16,107.16,106.82,106.83,45384.0,92.6939,92.6939,92.3998,92.4084,45384.0
2021-09-21 10:10:00,106.82,106.96,106.77,106.93,35127.0,92.3998,92.5209,92.3565,92.4949,35127.0
2021-09-21 10:15:00,106.95,106.98,106.69,106.84,40253.0,92.5122,92.5382,92.2873,92.4171,40253.0
2021-09-21 10:20:00,106.84,106.84,106.65,106.69,34756.0,92.4171,92.4171,92.2527,92.2873,34756.0
2021-09-21 10:25:00,106.68,106.89,106.63,106.87,42722.0,92.2787,92.4603,92.2354,92.443,42722.0
2021-09-21 10:30:00,106.88,106.89,106.75,106.82,42324.0,92.4517,92.4603,92.3392,92.3998,42324.0
2021-09-21 10:35:00,106.81,106.82,106.61,106.8,25172.0,92.3911,92.3998,92.2181,92.3825,25172.0
2021-09-21 10:40:00,106.8,106.92,106.74,106.9,22656.0,92.3825,92.4863,92.3306,92.469,22656.0
2021-09-21 10:45:00,106.87,106.9,106.57,106.59,21545.0,92.443,92.469,92.1835,92.2008,21545.0
2021-09-21 10:50:00,106.6,106.61,106.39,106.46,38341.0,92.2095,92.2181,92.0278,92.0884,38341.0
2021-09-21 10:55:00,106.49,106.67,106.48,106.64,25240.0,92.1143,92.27,92.1057,92.2441,25240.0
2021-09-21 11:00:00,106.62,106.62,106.45,106.57,67147.0,92.2268,92.2268,92.0797,92.1835,67147.0
2021-09-21 11:05:00,106.56,106.83,106.56,106.8,22464.0,92.1749,92.4084,92.1749,92.3825,22464.0
2021-09-21 11:10:00,106.78,106.92,106.74,106.86,21011.0,92.3652,92.4863,92.3306,92.4344,21011.0
2021-09-21 11:15:00,106.88,106.9,106.74,106.82,33187.0,92.4517,92.469,92.3306,92.3998,33187.0
2021-09-21 11:20:00,106.83,106.85,106.75,106.75,52608.0,92.4084,92.4257,92.3392,92.3392,52608.0
2021-09-21 11:25:00,106.76,107.01,106.76,107.01,53147.0,92.3479,92.5641,92.3479,92.5641,53147.0
2021-09-21 11:30:00,107.04,107.31,107.0,107.27,23705.0,92.5901,92.8236,92.5555,92.789,23705.0
2021-09-21 11:35:00,107.26,107.33,107.21,107.26,27688.0,92.7804,92.8409,92.7371,92.7804,27688.0
2021-09-21 11:40:00,107.24,107.36,107.14,107.35,29805.0,92.7631,92.8669,92.6766,92.8582,29805.0
2021-09-21 11:45:00,107.37,107.41,107.29,107.32,26771.0,92.8755,92.9101,92.8063,92.8323,26771.0
2021-09-21 11:50:00,107.32,107.41,107.3,107.37,25659.0,92.8323,92.9101,92.815,92.8755,25659.0
2021-09-21 11:55:00,107.36,107.4,107.26,107.29,20749.0,92.8669,92.9015,92.7804,92.8063,20749.0
2021-09-21 12:00:00,107.29,107.41,107.28,107.33,23559.0,92.8063,92.9101,92.7977,92.8409,23559.0
2021-09-21 12:05:00,107.33,107.35,107.24,107.3,27050.0,92.8409,92.8582,92.7631,92.815,27050.0
2021-09-21 12:10:00,107.33,107.36,107.3,107.31,26460.0,92.8409,92.8669,92.815,92.8236,26460.0
2021-09-21 12:15:00,107.31,107.35,107.18,107.19,16566.0,92.8236,92.8582,92.7112,92.7198,16566.0
2021-09-21 12:20:00,107.2,107.25,107.1,107.11,36431.0,92.7285,92.7717,92.642,92.6506,36431.0
2021-09-21 12:25:00,107.13,107.19,107.05,107.07,18015.0,92.6679,92.7198,92.5987,92.616,18015.0
2021-09-21 12:30:00,107.08,107.23,107.01,107.15,44458.0,92.6247,92.7544,92.5641,92.6852,44458.0
2021-09-21 12:35:00,107.15,107.24,107.11,107.21,40763.0,92.6852,92.7631,92.6506,92.7371,40763.0
2021-09-21 12:40:00,107.23,107.25,107.16,107.25,45887.0,92.7544,92.7717,92.6939,92.7717,45887.0
2021-09-21 12:45:00,107.24,107.28,107.19,107.22,26914.0,92.7631,92.7977,92.7198,92.7458,26914.0
2021-09-21 12:50:00,107.22,107.22,107.07,107.08,31863.0,92.7458,92.7458,92.616,92.6247,31863.0
2021-09-21 12:55:00,107.08,107.18,107.07,107.11,35903.0,92.6247,92.7112,92.616,92.6506,35903.0
2021-09-21 13:00:00,107.13,107.19,107.03,107.05,22070.0,92.6679,92.7198,92.5814,92.5987,22070.0
2021-09-21 13:05:00,107.04,107.17,107.03,107.14,65768.0,92.5901,92.7025,92.5814,92.6766,65768.0
2021-09-21 13:10:00,107.14,107.17,107.05,107.06,42325.0,92.6766,92.7025,92.5987,92.6074,42325.0
2021-09-21 13:15:00,107.06,107.19,107.04,107.19,25880.0,92.6074,92.7198,92.5901,92.7198,25880.0
2021-09-21 13:20:00,107.18,107.33,107.05,107.09,51415.0,92.7112,92.8409,92.5987,92.6333,51415.0
2021-09-21 13:25:00,107.1,107.15,106.98,106.99,43571.0,92.642,92.6852,92.5382,92.5468,43571.0
2021-09-21 13:30:00,107.0,107.04,106.9,106.94,17062.0,92.5555,92.5901,92.469,92.5036,17062.0
2021-09-21 13:35:00,106.93,106.94,106.84,106.88,14436.0,92.4949,92.5036,92.4171,92.4517,14436.0
2021-09-21 13:40:00,106.9,106.91,106.86,106.89,11638.0,92.469,92.4776,92.4344,92.4603,11638.0
2021-09-21 13:45:00,106.89,107.04,106.88,107.02,27133.0,92.4603,92.5901,92.4517,92.5728,27133.0
2021-09-21 13:50:00,107.0,107.0,106.77,106.82,16202.0,92.5555,92.5555,92.3565,92.3998,16202.0
2021-09-21 13:55:00,106.82,107.04,106.81,107.04,43176.0,92.3998,92.5901,92.3911,92.5901,43176.0
2021-09-21 14:00:00,107.05,107.2,107.03,107.07,28305.0,92.5987,92.7285,92.5814,92.616,28305.0
2021-09-21 14:05:00,107.07,107.11,107.06,107.09,11601.0,92.616,92.6506,92.6074,92.6333,11601.0
2021-09-21 14:10:00,107.07,107.07,106.98,107.0,18480.0,92.616,92.616,92.5382,92.5555,18480.0
2021-09-21 14:15:00,107.0,107.08,106.97,107.01,22140.0,92.5555,92.6247,92.5295,92.5641,22140.0
2021-09-21 14:20:00,106.99,107.11,106.94,106.98,110602.0,92.5468,92.6506,92.5036,92.5382,110602.0
2021-09-21 14:25:00,106.99,107.01,106.91,106.92,34288.0,92.5468,92.5641,92.4776,92.4863,34288.0
2021-09-21 14:30:00,106.93,107.1,106.91,107.06,21065.0,92.4949,92.642,92.4776,92.6074,21065.0
2021-09-21 14:35:00,107.05,107.11,106.97,107.04,56481.0,92.5987,92.6506,92.5295,92.5901,56481.0
2021-09-21 14:40:00,107.05,107.09,107.02,107.02,22541.0,92.5987,92.6333,92.5728,92.5728,22541.0
2021-09-21 14:45:00,107.01,107.04,106.96,106.96,77981.0,92.5641,92.5901,92.5209,92.5209,77981.0
2021-09-21 14:50:00,106.98,107.24,106.97,106.99,25759.0,92.5382,92.7631,92.5295,92.5468,25759.0
2021-09-21 14:55:00,106.98,107.04,106.94,107.03,31058.0,92.5382,92.5901,92.5036,92.5814,31058.0
2021-09-21 15:00:00,107.03,107.17,107.0,107.0,30305.0,92.5814,92.7025,92.5555,92.5555,30305.0
2021-09-21 15:05:00,107.02,107.11,106.98,106.99,41168.0,92.5728,92.6506,92.5382,92.5468,41168.0
2021-09-21 15:10:00,106.99,107.14,106.98,107.13,61440.0,92.5468,92.6766,92.5382,92.6679,61440.0
2021-09-21 15:15:00,107.15,107.23,107.02,107.05,30100.0,92.6852,92.7544,92.5728,92.5987,30100.0
2021-09-21 15:20:00,107.05,107.12,106.99,107.04,84828.0,92.5987,92.6593,92.5468,92.5901,84828.0
2021-09-21 15:25:00,107.05,107.09,107.0,107.08,44274.0,92.5987,92.6333,92.5555,92.6247,44274.0
2021-09-21 15:30:00,107.08,107.21,107.01,107.13,53034.0,92.6247,92.7371,92.5641,92.6679,53034.0
2021-09-21 15:35:00,107.13,107.21,107.01,107.15,115894.0,92.6679,92.7371,92.5641,92.6852,115894.0
2021-09-21 15:40:00,107.15,107.24,107.14,107.15,92546.0,92.6852,92.7631,92.6766,92.6852,92546.0
2021-09-21 15:45:00,107.14,107.19,107.09,107.15,194469.0,92.6766,92.7198,92.6333,92.6852,194469.0
2021-09-21 15:50:00,107.14,107.27,107.14,107.26,173979.0,92.6766,92.789,92.6766,92.7804,173979.0
2021-09-21 15:55:00,107.26,107.29,107.1,107.16,585709.0,92.7804,92.8063,92.642,92.6939,585709.0
2021-09-22 09:30:00,107.01,107.28,106.93,107.09,181830.0,92.5641,92.7977,92.4949,92.6333,181830.0
2021-09-22 09:35:00,107.09,107.33,107.04,107.14,36681.0,92.6333,92.8409,92.5901,92.6766,36681.0
2021-09-22 09:40:00,107.11,107.11,106.81,106.96,30357.0,92.6506,92.6506,92.3911,92.5209,30357.0
2021-09-22 09:45:00,106.93,107.3,106.91,107.19,48642.0,92.4949,92.815,92.4776,92.7198,48642.0
2021-09-22 09:50:00,107.25,107.3,107.04,107.07,160748.0,92.7717,92.815,92.5901,92.616,160748.0
2021-09-22 09:55:00,107.07,107.25,107.0,107.15,102117.0,92.616,92.7717,92.5555,92.6852,102117.0
2021-09-22 10:00:00,107.12,107.19,106.94,107.03,133744.0,92.6593,92.7198,92.5036,92.5814,133744.0
2021-09-22 10:05:00,107.04,107.28,107.02,107.25,79204.0,92.5901,92.7977,92.5728,92.7717,79204.0
2021-09-22 10:10:00,107.24,107.34,107.14,107.26,72365.0,92.7631,92.8496,92.6766,92.7804,72365.0
2021-09-22 10:15:00,107.24,107.56,107.24,107.46,56442.0,92.7631,93.0399,92.7631,92.9534,56442.0
2021-09-22 10:20:00,107.46,107.58,107.34,107.34,76522.0,92.9534,93.0572,92.8496,92.8496,76522.0
2021-09-22 10:25:00,107.35,107.39,107.18,107.26,37583.0,92.8582,92.8928,92.7112,92.7804,37583.0
2021-09-22 10:30:00,107.27,107.46,107.27,107.4,82913.0,92.789,92.9534,92.789,92.9015,82913.0
2021-09-22 10:35:00,107.41,107.42,107.15,107.28,75950.0,92.9101,92.9188,92.6852,92.7977,75950.0
2021-09-22 10:40:00,107.27,107.27,107.08,107.17,45175.0,92.789,92.789,92.6247,92.7025,45175.0
2021-09-22 10:45:00,107.16,107.21,107.13,107.17,39942.0,92.6939,92.7371,92.6679,92.7025,39942.0
2021-09-22 10:50:00,107.16,107.23,107.11,107.18,50241.0,92.6939,92.7544,92.6506,92.7112,50241.0
2021-09-22 10:55:00,107.18,107.24,107.17,107.23,25433.0,92.7112,92.7631,92.7025,92.7544,25433.0
2021-09-22 11:00:00,107.23,107.35,107.23,107.32,56092.0,92.7544,92.8582,92.7544,92.8323,56092.0
2021-09-22 11:05:00,107.32,107.32,107.19,107.21,22661.0,92.8323,92.8323,92.7198,92.7371,22661.0
2021-09-22 11:10:00,107.18,107.23,107.14,107.18,28502.0,92.7112,92.7544,92.6766,92.7112,28502.0
2021-09-22 11:15:00,107.19,107.23,107.14,107.19,26057.0,92.7198,92.7544,92.6766,92.7198,26057.0
2021-09-22 11:20:00,107.19,107.22,107.12,107.15,57230.0,92.7198,92.7458,92.6593,92.6852,57230.0
2021-09-22 11:25:00,107.16,107.16,106.95,107.03,65164.0,92.6939,92.6939,92.5122,92.5814,65164.0
2021-09-22 11:30:00,106.99,107.1,106.94,107.02,30969.0,92.5468,92.642,92.5036,92.5728,30969.0
2021-09-22 11:35:00,107.02,107.11,106.99,107.08,20418.0,92.5728,92.6506,92.5468,92.6247,20418.0
2021-09-22 11:40:00,107.09,107.16,107.01,107.11,33893.0,92.6333,92.6939,92.5641,92.6506,33893.0
2021-09-22 11:45:00,107.12,107.24,107.12,107.22,36536.0,92.6593,92.7631,92.6593,92.7458,36536.0
2021-09-22 11:50:00,107.23,107.35,107.05,107.13,47123.0,92.7544,92.8582,92.5987,92.6679,47123.0
2021-09-22 11:55:00,107.14,107.26,107.14,107.25,29995.0,92.6766,92.7804,92.6766,92.7717,29995.0
2021-09-22 12:00:00,107.25,107.33,107.21,107.28,25229.0,92.7717,92.8409,92.7371,92.7977,25229.0
2021-09-22 12:05:00,107.27,107.35,107.26,107.33,26506.0,92.789,92.8582,92.7804,92.8409,26506.0
2021-09-22 12:10:00,107.33,107.34,107.24,107.32,27893.0,92.8409,92.8496,92.7631,92.8323,27893.0
2021-09-22 12:15:00,107.32,107.36,107.25,107.26,30625.0,92.8323,92.8669,92.7717,92.7804,30625.0
2021-09-22 12:20:00,107.28,107.38,107.27,107.31,19636.0,92.7977,92.8842,92.789,92.8236,19636.0
2021-09-22 12:25:00,107.3,107.34,107.29,107.32,18257.0,92.815,92.8496,92.8063,92.8323,18257.0
2021-09-22 12:30:00,107.32,107.36,107.22,107.22,23392.0,92.8323,92.8669,92.7458,92.7458,23392.0
2021-09-22 12:35:00,107.21,107.35,107.2,107.3,30479.0,92.7371,92.8582,92.7285,92.815,30479.0
2021-09-22 12:40:00,107.3,107.36,107.29,107.32,16277.0,92.815,92.8669,92.8063,92.8323,16277.0
2021-09-22 12:45:00,107.33,107.37,107.3,107.31,20832.0,92.8409,92.8755,92.815,92.8236,20832.0
2021-09-22 12:50:00,107.31,107.4,107.25,107.27,22148.0,92.8236,92.9015,92.7717,92.789,22148.0
2021-09-22 12:55:00,107.26,107.27,107.2,107.23,17945.0,92.7804,92.789,92.7285,92.7544,17945.0
2021-09-22 13:00:00,107.24,107.28,107.21,107.23,15973.0,92.7631,92.7977,92.7371,92.7544,15973.0
2021-09-22 13:05:00,107.22,107.25,107.19,107.2,17403.0,92.7458,92.7717,92.7198,92.7285,17403.0
2021-09-22 13:10:00,107.19,107.21,107.11,107.13,19124.0,92.7198,92.7371,92.6506,92.6679,19124.0
2021-09-22 13:15:00,107.13,107.15,107.07,107.08,15419.0,92.6679,92.6852,92.616,92.6247,15419.0
2021-09-22 13:20:00,107.08,107.11,107.02,107.04,20447.0,92.6247,92.6506,92.5728,92.5901,20447.0
2021-09-22 13:25:00,107.06,107.07,106.99,107.01,35118.0,92.6074,92.616,92.5468,92.5641,35118.0
2021-09-22 13:30:00,107.01,107.03,106.97,106.99,25337.0,92.5641,92.5814,92.5295,92.5468,25337.0
2021-09-22 13:35:00,106.98,107.0,106.79,106.79,41798.0,92.5382,92.5555,92.3738,92.3738,41798.0
2021-09-22 13:40:00,106.78,106.82,106.67,106.78,73918.0,92.3652,92.3998,92.27,92.3652,73918.0
2021-09-22 13:45:00,106.78,106.84,106.75,106.75,28022.0,92.3652,92.4171,92.3392,92.3392,28022.0
2021-09-22 13:50:00,106.75,106.76,106.63,106.68,33767.0,92.3392,92.3479,92.2354,92.2787,33767.0
2021-09-22 13:55:00,106.67,106.67,106.57,106.62,39052.0,92.27,92.27,92.1835,92.2268,39052.0
2021-09-22 14:00:00,106.61,106.91,106.4,106.75,126085.0,92.2181,92.4776,92.0365,92.3392,126085.0
2021-09-22 14:05:00,106.75,106.86,106.56,106.63,96717.0,92.3392,92.4344,92.1749,92.2354,96717.0
2021-09-22 14:10:00,106.64,106.82,106.63,106.76,47904.0,92.2441,92.3998,92.2354,92.3479,47904.0
2021-09-22 14:15:00,106.79,106.87,106.66,106.67,54561.0,92.3738,92.443,92.2614,92.27,54561.0
2021-09-22 14:20:00,106.68,106.74,106.49,106.54,79731.0,92.2787,92.3306,92.1143,92.1576,79731.0
2021-09-22 14:25:00,106.55,106.62,106.47,106.55,47307.0,92.1662,92.2268,92.097,92.1662,47307.0
2021-09-22 14:30:00,106.54,106.6,106.39,106.48,71868.0,92.1576,92.2095,92.0278,92.1057,71868.0
2021-09-22 14:35:00,106.47,106.51,106.29,106.29,68765.0,92.097,92.1316,91.9413,91.9413,68765.0
2021-09-22 14:40:00,106.29,106.31,106.08,106.19,95278.0,91.9413,91.9586,91.7597,91.8548,95278.0
2021-09-22 14:45:00,106.19,106.31,106.08,106.12,62350.0,91.8548,91.9586,91.7597,91.7943,62350.0
2021-09-22 14:50:00,106.09,106.28,105.93,106.22,83224.0,91.7683,91.9327,91.6299,91.8808,83224.0
2021-09-22 14:55:00,106.23,106.29,106.14,106.2,60334.0,91.8894,91.9413,91.8116,91.8635,60334.0
2021-09-22 15:00:00,106.19,106.23,106.0,106.15,70259.0,91.8548,91.8894,91.6905,91.8202,70259.0
2021-09-22 15:05:00,106.17,106.18,106.04,106.15,35247.0,91.8375,91.8462,91.7251,91.8202,35247.0
2021-09-22 15:10:00,106.15,106.44,106.13,106.41,54439.0,91.8202,92.0711,91.8029,92.0451,54439.0
2021-09-22 15:15:00,106.41,106.67,106.36,106.63,101464.0,92.0451,92.27,92.0019,92.2354,101464.0
2021-09-22 15:20:00,106.66,106.79,106.5,106.68,140056.0,92.2614,92.3738,92.123,92.2787,140056.0
2021-09-22 15:25:00,106.68,106.74,106.58,106.66,39469.0,92.2787,92.3306,92.1922,92.2614,39469.0
2021-09-22 15:30:00,106.65,106.67,106.27,106.34,71963.0,92.2527,92.27,91.924,91.9846,71963.0
2021-09-22 15:35:00,106.34,106.57,106.32,106.56,60511.0,91.9846,92.1835,91.9673,92.1749,60511.0
2021-09-22 15:40:00,106.57,106.69,106.41,106.59,114124.0,92.1835,92.2873,92.0451,92.2008,114124.0
2021-09-22 15:45:00,106.6,106.73,106.57,106.59,79147.0,92.2095,92.3219,92.1835,92.2008,79147.0
2021-09-22 15:50:00,106.58,106.64,106.52,106.58,155805.0,92.1922,92.2441,92.1403,92.1922,155805.0
2021-09-22 15:55:00,106.58,106.58,106.34,106.4,279191.0,92.1922,92.1922,91.9846,92.0365,279191.0
2021-09-23 09:30:00,106.99,107.43,106.65,107.43,159825.0,92.5468,92.9274,92.2527,92.9274,159825.0
2021-09-23 09:35:00,107.43,107.69,107.4,107.59,94055.0,92.9274,93.1523,92.9015,93.0658,94055.0
2021-09-23 09:40:00,107.62,107.92,107.61,107.63,82896.0,93.0918,93.3513,93.0831,93.1004,82896.0
2021-09-23 09:45:00,107.65,107.78,107.59,107.66,85027.0,93.1177,93.2302,93.0658,93.1264,85027.0
2021-09-23 09:50:00,107.7,107.71,107.45,107.57,63886.0,93.161,93.1696,92.9447,93.0485,63886.0
2021-09-23 09:55:00,107.56,107.69,107.49,107.54,57133.0,93.0399,93.1523,92.9793,93.0226,57133.0
2021-09-23 10:00:00,107.55,107.71,107.46,107.54,52596.0,93.0312,93.1696,92.9534,93.0226,52596.0
2021-09-23 10:05:00,107.52,107.59,107.4,107.45,43257.0,93.0053,93.0658,92.9015,92.9447,43257.0
2021-09-23 10:10:00,107.45,107.66,107.43,107.65,88141.0,92.9447,93.1264,92.9274,93.1177,88141.0
2021-09-23 10:15:00,107.66,107.7,107.58,107.63,75479.0,93.1264,93.161,93.0572,93.1004,75479.0
2021-09-23 10:20:00,107.63,107.83,107.59,107.72,63620.0,93.1004,93.2734,93.0658,93.1783,63620.0
2021-09-23 10:25:00,107.73,107.88,107.71,107.86,44224.0,93.1869,93.3167,93.1696,93.2994,44224.0
2021-09-23 10:30:00,107.85,107.93,107.81,107.83,45543.0,93.2907,93.3599,93.2561,93.2734,45543.0
2021-09-23 10:35:00,107.85,108.01,107.84,107.95,63483.0,93.2907,93.4291,93.2821,93.3772,63483.0
2021-09-23 10:40:00,107.95,107.97,107.85,107.9,27592.0,93.3772,93.3945,93.2907,93.334,27592.0
2021-09-23 10:45:00,107.89,107.99,107.86,107.96,23117.0,93.3253,93.4118,93.2994,93.3859,23117.0
2021-09-23 10:50:00,107.95,108.07,107.92,107.99,76640.0,93.3772,93.481,93.3513,93.4118,76640.0
2021-09-23 10:55:00,108.0,108.12,107.96,108.05,47156.0,93.4205,93.5243,93.3859,93.4637,47156.0
2021-09-23 11:00:00,108.06,108.07,107.87,107.87,57731.0,93.4724,93.481,93.308,93.308,57731.0
2021-09-23 11:05:00,107.87,108.1,107.84,108.09,60655.0,93.308,93.507,93.2821,93.4983,60655.0
2021-09-23 11:10:00,108.1,108.19,108.09,108.15,47095.0,93.507,93.5848,93.4983,93.5502,47095.0
2021-09-23 11:15:00,108.15,108.25,108.07,108.12,61222.0,93.5502,93.6367,93.481,93.5243,61222.0
2021-09-23 11:20:00,108.11,108.13,107.98,108.09,32129.0,93.5156,93.5329,93.4032,93.4983,32129.0
2021-09-23 11:25:00,108.09,108.1,107.98,108.02,40624.0,93.4983,93.507,93.4032,93.4378,40624.0
2021-09-23 11:30:00,108.03,108.16,108.0,108.07,39340.0,93.4464,93.5589,93.4205,93.481,39340.0
2021-09-23 11:35:00,108.07,108.19,108.05,108.14,40316.0,93.481,93.5848,93.4637,93.5416,40316.0
2021-09-23 11:40:00,108.12,108.24,108.07,108.14,55487.0,93.5243,93.6281,93.481,93.5416,55487.0
2021-09-23 11:45:00,108.14,108.22,108.1,108.17,34288.0,93.5416,93.6108,93.507,93.5675,34288.0
2021-09-23 11:50:00,108.17,108.18,108.05,108.14,43489.0,93.5675,93.5762,93.4637,93.5416,43489.0
2021-09-23 11:55:00,108.14,108.18,108.13,108.14,31280.0,93.5416,93.5762,93.5329,93.5416,31280.0
2021-09-23 12:00:00,108.14,108.2,108.12,108.18,22725.0,93.5416,93.5935,93.5243,93.5762,22725.0
2021-09-23 12:05:00,108.19,108.21,108.05,108.1,21546.0,93.5848,93.6021,93.4637,93.507,21546.0
2021-09-23 12:10:00,108.1,108.14,108.04,108.04,26853.0,93.507,93.5416,93.4551,93.4551,26853.0
2021-09-23 12:15:00,108.04,108.06,108.0,108.0,25060.0,93.4551,93.4724,93.4205,93.4205,25060.0
2021-09-23 12:20:00,108.02,108.12,108.02,108.03,31937.0,93.4378,93.5243,93.4378,93.4464,31937.0
2021-09-23 12:25:00,108.02,108.17,108.01,108.16,37076.0,93.4378,93.5675,93.4291,93.5589,37076.0
2021-09-23 12:30:00,108.17,108.19,108.05,108.11,72535.0,93.5675,93.5848,93.4637,93.5156,72535.0
2021-09-23 12:35:00,108.12,108.18,108.07,108.08,43913.0,93.5243,93.5762,93.481,93.4897,43913.0
2021-09-23 12:40:00,108.08,108.13,107.91,107.96,141118.0,93.4897,93.5329,93.3426,93.3859,141118.0
2021-09-23 12:45:00,107.96,108.01,107.88,108.0,67823.0,93.3859,93.4291,93.3167,93.4205,67823.0
2021-09-23 12:50:00,108.01,108.05,107.92,107.97,54865.0,93.4291,93.4637,93.3513,93.3945,54865.0
2021-09-23 12:55:00,107.95,108.04,107.93,107.98,50849.0,93.3772,93.4551,93.3599,93.4032,50849.0
2021-09-23 13:00:00,107.97,108.08,107.97,108.03,49763.0,93.3945,93.4897,93.3945,93.4464,49763.0
2021-09-23 13:05:00,108.03,108.09,107.99,108.09,26838.0,93.4464,93.4983,93.4118,93.4983,26838.0
2021-09-23 13:10:00,108.08,108.08,108.0,108.03,32699.0,93.4897,93.4897,93.4205,93.4464,32699.0
2021-09-23 13:15:00,108.03,108.13,107.98,108.13,44740.0,93.4464,93.5329,93.4032,93.5329,44740.0
2021-09-23 13:20:00,108.12,108.12,107.98,108.03,24758.0,93.5243,93.5243,93.4032,93.4464,24758.0
2021-09-23 13:25:00,108.03,108.03,107.96,107.96,41778.0,93.4464,93.4464,93.3859,93.3859,41778.0
2021-09-23 13:30:00,107.97,108.08,107.96,108.07,29480.0,93.3945,93.4897,93.3859,93.481,29480.0
2021-09-23 13:35:00,108.07,108.11,108.03,108.09,21874.0,93.481,93.5156,93.4464,93.4983,21874.0
2021-09-23 13:40:00,108.1,108.14,107.98,108.04,35634.0,93.507,93.5416,93.4032,93.4551,35634.0
2021-09-23 13:45:00,108.04,108.05,107.95,108.01,29693.0,93.4551,93.4637,93.3772,93.4291,29693.0
2021-09-23 13:50:00,108.01,108.19,108.0,108.19,48772.0,93.4291,93.5848,93.4205,93.5848,48772.0
2021-09-23 13:55:00,108.19,108.27,108.16,108.2,63955.0,93.5848,93.654,93.5589,93.5935,63955.0
2021-09-23 14:00:00,108.2,108.21,108.11,108.14,27550.0,93.5935,93.6021,93.5156,93.5416,27550.0
2021-09-23 14:05:00,108.15,108.18,108.05,108.09,32378.0,93.5502,93.5762,93.4637,93.4983,32378.0
2021-09-23 14:10:00,108.09,108.09,107.94,108.0,40703.0,93.4983,93.4983,93.3686,93.4205,40703.0
2021-09-23 14:15:00,107.99,108.01,107.91,107.93,31342.0,93.4118,93.4291,93.3426,93.3599,31342.0
2021-09-23 14:20:00,107.92,107.94,107.88,107.91,27807.0,93.3513,93.3686,93.3167,93.3426,27807.0
2021-09-23 14:25:00,107.9,107.97,107.82,107.84,164027.0,93.334,93.3945,93.2648,93.2821,164027.0
2021-09-23 14:30:00,107.83,107.84,107.73,107.74,37139.0,93.2734,93.2821,93.1869,93.1956,37139.0
2021-09-23 14:35:00,107.74,107.8,107.71,107.76,41588.0,93.1956,93.2475,93.1696,93.2129,41588.0
2021-09-23 14:40:00,107.75,107.81,107.7,107.79,36802.0,93.2042,93.2561,93.161,93.2388,36802.0
2021-09-23 14:45:00,107.78,107.8,107.73,107.73,20754.0,93.2302,93.2475,93.1869,93.1869,20754.0
2021-09-23 14:50:00,107.72,107.75,107.68,107.73,33803.0,93.1783,93.2042,93.1437,93.1869,33803.0
2021-09-23 14:55:00,107.73,107.73,107.68,107.71,37172.0,93.1869,93.1869,93.1437,93.1696,37172.0
2021-09-23 15:00:00,107.71,107.89,107.71,107.88,40845.0,93.1696,93.3253,93.1696,93.3167,40845.0
2021-09-23 15:05:00,107.89,107.91,107.8,107.81,33309.0,93.3253,93.3426,93.2475,93.2561,33309.0
2021-09-23 15:10:00,107.8,107.8,107.64,107.64,34877.0,93.2475,93.2475,93.1091,93.1091,34877.0
2021-09-23 15:15:00,107.64,107.68,107.53,107.63,34740.0,93.1091,93.1437,93.0139,93.1004,34740.0
2021-09-23 15:20:00,107.63,107.66,107.55,107.59,46736.0,93.1004,93.1264,93.0312,93.0658,46736.0
2021-09-23 15:25:00,107.58,107.64,107.54,107.58,41867.0,93.0572,93.1091,93.0226,93.0572,41867.0
2021-09-23 15:30:00,107.59,107.63,107.47,107.54,70277.0,93.0658,93.1004,92.962,93.0226,70277.0
2021-09-23 15:35:00,107.54,107.55,107.47,107.53,45065.0,93.0226,93.0312,92.962,93.0139,45065.0
2021-09-23 15:40:00,107.54,107.6,107.48,107.49,56826.0,93.0226,93.0745,92.9707,92.9793,56826.0
2021-09-23 15:45:00,107.48,107.5,107.36,107.38,71316.0,92.9707,92.988,92.8669,92.8842,71316.0
2021-09-23 15:50:00,107.36,107.45,107.32,107.39,101508.0,92.8669,92.9447,92.8323,92.8928,101508.0
2021-09-23 15:55:00,107.4,107.41,107.25,107.34,219048.0,92.9015,92.9101,92.7717,92.8496,219048.0
2021-09-24 09:30:00,106.87,107.49,106.84,107.43,147745.0,92.443,92.9793,92.4171,92.9274,147745.0
2021-09-24 09:35:00,107.4,107.8,107.18,107.36,84186.0,92.9015,93.2475,92.7112,92.8669,84186.0
2021-09-24 09:40:00,107.38,107.97,107.34,107.93,112441.0,92.8842,93.3945,92.8496,93.3599,112441.0
2021-09-24 09:45:00,107.93,108.05,107.7,107.83,96106.0,93.3599,93.4637,93.161,93.2734,96106.0
2021-09-24 09:50:00,107.82,107.95,107.66,107.69,56057.0,93.2648,93.3772,93.1264,93.1523,56057.0
2021-09-24 09:55:00,107.7,107.76,107.59,107.72,46623.0,93.161,93.2129,93.0658,93.1783,46623.0
2021-09-24 10:00:00,107.78,107.91,107.72,107.73,39346.0,93.2302,93.3426,93.1783,93.1869,39346.0
2021-09-24 10:05:00,107.75,107.75,107.58,107.6,39177.0,93.2042,93.2042,93.0572,93.0745,39177.0
2021-09-24 10:10:00,107.6,107.79,107.53,107.74,33657.0,93.0745,93.2388,93.0139,93.1956,33657.0
2021-09-24 10:15:00,107.75,107.9,107.73,107.81,30812.0,93.2042,93.334,93.1869,93.2561,30812.0
2021-09-24 10:20:00,107.82,107.83,107.66,107.66,22795.0,93.2648,93.2734,93.1264,93.1264,22795.0
2021-09-24 10:25:00,107.67,107.71,107.36,107.38,33976.0,93.135,93.1696,92.8669,92.8842,33976.0
2021-09-24 10:30:00,107.38,107.53,107.27,107.49,44640.0,92.8842,93.0139,92.789,92.9793,44640.0
2021-09-24 10:35:00,107.49,107.66,107.42,107.58,27968.0,92.9793,93.1264,92.9188,93.0572,27968.0
2021-09-24 10:40:00,107.59,107.66,107.56,107.58,18837.0,93.0658,93.1264,93.0399,93.0572,18837.0
2021-09-24 10:45:00,107.59,107.65,107.5,107.56,31307.0,93.0658,93.1177,92.988,93.0399,31307.0
2021-09-24 10:50:00,107.56,107.58,107.43,107.44,20855.0,93.0399,93.0572,92.9274,92.9361,20855.0
2021-09-24 10:55:00,107.43,107.52,107.39,107.4,68807.0,92.9274,93.0053,92.8928,92.9015,68807.0
2021-09-24 11:00:00,107.39,107.42,107.26,107.42,46270.0,92.8928,92.9188,92.7804,92.9188,46270.0
2021-09-24 11:05:00,107.41,107.47,107.27,107.3,33559.0,92.9101,92.962,92.789,92.815,33559.0
2021-09-24 11:10:00,107.29,107.3,107.22,107.24,22496.0,92.8063,92.815,92.7458,92.7631,22496.0
2021-09-24 11:15:00,107.23,107.26,107.16,107.23,20131.0,92.7544,92.7804,92.6939,92.7544,20131.0
2021-09-24 11:20:00,107.23,107.24,107.05,107.07,39528.0,92.7544,92.7631,92.5987,92.616,39528.0
2021-09-24 11:25:00,107.06,107.12,106.96,106.97,41404.0,92.6074,92.6593,92.5209,92.5295,41404.0
2021-09-24 11:30:00,106.97,107.08,106.96,107.07,28274.0,92.5295,92.6247,92.5209,92.616,28274.0
2021-09-24 11:35:00,107.06,107.07,106.91,106.93,49898.0,92.6074,92.616,92.4776,92.4949,49898.0
2021-09-24 11:40:00,106.94,106.98,106.87,106.89,51701.0,92.5036,92.5382,92.443,92.4603,51701.0
2021-09-24 11:45:00,106.9,107.02,106.83,106.97,29573.0,92.469,92.5728,92.4084,92.5295,29573.0
2021-09-24 11:50:00,106.98,107.01,106.89,106.93,53441.0,92.5382,92.5641,92.4603,92.4949,53441.0
2021-09-24 11:55:00,106.92,106.93,106.76,106.77,34819.0,92.4863,92.4949,92.3479,92.3565,34819.0
2021-09-24 12:00:00,106.76,106.78,106.69,106.75,34223.0,92.3479,92.3652,92.2873,92.3392,34223.0
2021-09-24 12:05:00,106.76,106.78,106.62,106.74,65667.0,92.3479,92.3652,92.2268,92.3306,65667.0
2021-09-24 12:10:00,106.73,106.74,106.67,106.69,22834.0,92.3219,92.3306,92.27,92.2873,22834.0
2021-09-24 12:15:00,106.69,106.8,106.63,106.79,65412.0,92.2873,92.3825,92.2354,92.3738,65412.0
2021-09-24 12:20:00,106.78,106.81,106.71,106.71,25472.0,92.3652,92.3911,92.3046,92.3046,25472.0
2021-09-24 12:25:00,106.71,106.71,106.44,106.47,105255.0,92.3046,92.3046,92.0711,92.097,105255.0
2021-09-24 12:30:00,106.47,106.58,106.46,106.56,48361.0,92.097,92.1922,92.0884,92.1749,48361.0
2021-09-24 12:35:00,106.55,106.64,106.52,106.61,33398.0,92.1662,92.2441,92.1403,92.2181,33398.0
2021-09-24 12:40:00,106.61,106.65,106.56,106.59,49592.0,92.2181,92.2527,92.1749,92.2008,49592.0
2021-09-24 12:45:00,106.59,106.71,106.54,106.68,34021.0,92.2008,92.3046,92.1576,92.2787,34021.0
2021-09-24 12:50:00,106.69,106.69,106.61,106.63,20055.0,92.2873,92.2873,92.2181,92.2354,20055.0
2021-09-24 12:55:00,106.63,106.69,106.62,106.66,33229.0,92.2354,92.2873,92.2268,92.2614,33229.0
2021-09-24 13:00:00,106.66,106.68,106.59,106.61,23567.0,92.2614,92.2787,92.2008,92.2181,23567.0
2021-09-24 13:05:00,106.6,106.68,106.59,106.64,36384.0,92.2095,92.2787,92.2008,92.2441,36384.0
2021-09-24 13:10:00,106.63,106.64,106.58,106.61,18915.0,92.2354,92.2441,92.1922,92.2181,18915.0
2021-09-24 13:15:00,106.6,106.65,106.55,106.61,32433.0,92.2095,92.2527,92.1662,92.2181,32433.0
2021-09-24 13:20:00,106.62,106.75,106.6,106.7,38347.0,92.2268,92.3392,92.2095,92.296,38347.0
2021-09-24 13:25:00,106.69,106.69,106.61,106.66,22566.0,92.2873,92.2873,92.2181,92.2614,22566.0
2021-09-24 13:30:00,106.66,106.78,106.63,106.77,34793.0,92.2614,92.3652,92.2354,92.3565,34793.0
2021-09-24 13:35:00,106.77,106.77,106.59,106.61,41742.0,92.3565,92.3565,92.2008,92.2181,41742.0
2021-09-24 13:40:00,106.62,106.72,106.59,106.7,28167.0,92.2268,92.3133,92.2008,92.296,28167.0
2021-09-24 13:45:00,106.7,106.75,106.65,106.75,27355.0,92.296,92.3392,92.2527,92.3392,27355.0
2021-09-24 13:50:00,106.75,106.83,106.71,106.73,61499.0,92.3392,92.4084,92.3046,92.3219,61499.0
2021-09-24 13:55:00,106.74,106.78,106.64,106.65,25027.0,92.3306,92.3652,92.2441,92.2527,25027.0
2021-09-24 14:00:00,106.64,106.77,106.64,106.76,47170.0,92.2441,92.3565,92.2441,92.3479,47170.0
2021-09-24 14:05:00,106.75,106.8,106.7,106.75,27582.0,92.3392,92.3825,92.296,92.3392,27582.0
2021-09-24 14:10:00,106.75,106.81,106.72,106.75,25129.0,92.3392,92.3911,92.3133,92.3392,25129.0
2021-09-24 14:15:00,106.74,106.9,106.73,106.89,45524.0,92.3306,92.469,92.3219,92.4603,45524.0
2021-09-24 14:20:00,106.89,106.99,106.89,106.94,42554.0,92.4603,92.5468,92.4603,92.5036,42554.0
2021-09-24 14:25:00,106.93,107.03,106.93,107.02,27584.0,92.4949,92.5814,92.4949,92.5728,27584.0
2021-09-24 14:30:00,107.01,107.07,106.98,107.06,24937.0,92.5641,92.616,92.5382,92.6074,24937.0
2021-09-24 14:35:00,107.05,107.1,107.05,107.09,25166.0,92.5987,92.642,92.5987,92.6333,25166.0
2021-09-24 14:40:00,107.09,107.15,107.08,107.1,30991.0,92.6333,92.6852,92.6247,92.642,30991.0
2021-09-24 14:45:00,107.1,107.17,107.07,107.17,28946.0,92.642,92.7025,92.616,92.7025,28946.0
2021-09-24 14:50:00,107.17,107.23,107.13,107.14,30560.0,92.7025,92.7544,92.6679,92.6766,30560.0
2021-09-24 14:55:00,107.14,107.23,107.14,107.22,28015.0,92.6766,92.7544,92.6766,92.7458,28015.0
2021-09-24 15:00:00,107.23,107.27,107.15,107.15,23382.0,92.7544,92.789,92.6852,92.6852,23382.0
2021-09-24 15:05:00,107.16,107.16,107.06,107.08,29122.0,92.6939,92.6939,92.6074,92.6247,29122.0
2021-09-24 15:10:00,107.09,107.14,107.05,107.11,24511.0,92.6333,92.6766,92.5987,92.6506,24511.0
2021-09-24 15:15:00,107.12,107.19,107.09,107.11,29082.0,92.6593,92.7198,92.6333,92.6506,29082.0
2021-09-24 15:20:00,107.11,107.23,107.09,107.18,50263.0,92.6506,92.7544,92.6333,92.7112,50263.0
2021-09-24 15:25:00,107.18,107.2,107.13,107.16,18074.0,92.7112,92.7285,92.6679,92.6939,18074.0
2021-09-24 15:30:00,107.16,107.26,107.15,107.19,65618.0,92.6939,92.7804,92.6852,92.7198,65618.0
2021-09-24 15:35:00,107.19,107.23,107.14,107.15,44303.0,92.7198,92.7544,92.6766,92.6852,44303.0
2021-09-24 15:40:00,107.16,107.25,107.16,107.23,62456.0,92.6939,92.7717,92.6939,92.7544,62456.0
2021-09-24 15:45:00,107.23,107.27,107.18,107.23,71678.0,92.7544,92.789,92.7112,92.7544,71678.0
2021-09-24 15:50:00,107.23,107.23,107.14,107.18,121030.0,92.7544,92.7544,92.6766,92.7112,121030.0
2021-09-24 15:55:00,107.18,107.2,107.05,107.06,403742.0,92.7112,92.7285,92.5987,92.6074,403742.0
2021-09-27 09:30:00,107.13,107.54,107.02,107.41,130060.0,92.6679,93.0226,92.5728,92.9101,130060.0
2021-09-27 09:35:00,107.41,107.64,107.2,107.31,41320.0,92.9101,93.1091,92.7285,92.8236,41320.0
2021-09-27 09:40:00,107.38,107.62,107.25,107.56,26243.0,92.8842,93.0918,92.7717,93.0399,26243.0
2021-09-27 09:45:00,107.52,107.84,107.5,107.8,41711.0,93.0053,93.2821,92.988,93.2475,41711.0
2021-09-27 09:50:00,107.78,107.84,107.53,107.53,36250.0,93.2302,93.2821,93.0139,93.0139,36250.0
2021-09-27 09:55:00,107.56,107.83,107.56,107.57,35605.0,93.0399,93.2734,93.0399,93.0485,35605.0
2021-09-27 10:00:00,107.58,107.64,107.43,107.5,38257.0,93.0572,93.1091,92.9274,92.988,38257.0
2021-09-27 10:05:00,107.5,107.67,107.48,107.57,32068.0,92.988,93.135,92.9707,93.0485,32068.0
2021-09-27 10:10:00,107.58,107.97,107.58,107.97,46690.0,93.0572,93.3945,93.0572,93.3945,46690.0
2021-09-27 10:15:00,107.98,108.2,107.97,108.06,57077.0,93.4032,93.5935,93.3945,93.4724,57077.0
2021-09-27 10:20:00,108.07,108.14,107.86,108.0,56659.0,93.481,93.5416,93.2994,93.4205,56659.0
2021-09-27 10:25:00,108.01,108.04,107.85,107.9,27953.0,93.4291,93.4551,93.2907,93.334,27953.0
2021-09-27 10:30:00,107.91,108.0,107.86,107.87,17325.0,93.3426,93.4205,93.2994,93.308,17325.0
2021-09-27 10:35:00,107.87,107.91,107.72,107.8,15619.0,93.308,93.3426,93.1783,93.2475,15619.0
2021-09-27 10:40:00,107.81,107.99,107.79,107.93,23945.0,93.2561,93.4118,93.2388,93.3599,23945.0
2021-09-27 10:45:00,107.95,108.09,107.94,108.01,38522.0,93.3772,93.4983,93.3686,93.4291,38522.0
2021-09-27 10:50:00,108.0,108.08,107.93,108.01,20375.0,93.4205,93.4897,93.3599,93.4291,20375.0
2021-09-27 10:55:00,108.02,108.18,107.96,108.09,89869.0,93.4378,93.5762,93.3859,93.4983,89869.0
2021-09-27 11:00:00,108.1,108.28,108.1,108.28,46436.0,93.507,93.6627,93.507,93.6627,46436.0
2021-09-27 11:05:00,108.3,108.32,108.11,108.18,37044.0,93.68,93.6973,93.5156,93.5762,37044.0
2021-09-27 11:10:00,108.19,108.38,108.18,108.35,46321.0,93.5848,93.7492,93.5762,93.7232,46321.0
2021-09-27 11:15:00,108.35,108.4,108.33,108.37,38428.0,93.7232,93.7665,93.7059,93.7405,38428.0
2021-09-27 11:20:00,108.37,108.4,108.1,108.15,29579.0,93.7405,93.7665,93.507,93.5502,29579.0
2021-09-27 11:25:00,108.17,108.18,108.07,108.12,28943.0,93.5675,93.5762,93.481,93.5243,28943.0
2021-09-27 11:30:00,108.13,108.33,108.11,108.32,33244.0,93.5329,93.7059,93.5156,93.6973,33244.0
2021-09-27 11:35:00,108.32,108.46,108.3,108.41,43220.0,93.6973,93.8184,93.68,93.7751,43220.0
2021-09-27 11:40:00,108.41,108.46,108.24,108.31,73609.0,93.7751,93.8184,93.6281,93.6886,73609.0
2021-09-27 11:45:00,108.29,108.35,108.2,108.31,19807.0,93.6713,93.7232,93.5935,93.6886,19807.0
2021-09-27 11:50:00,108.33,108.43,108.29,108.4,25771.0,93.7059,93.7924,93.6713,93.7665,25771.0
2021-09-27 11:55:00,108.41,108.55,108.32,108.53,39496.0,93.7751,93.8962,93.6973,93.8789,39496.0
2021-09-27 12:00:00,108.53,108.62,108.45,108.53,52965.0,93.8789,93.9568,93.8097,93.8789,52965.0
2021-09-27 12:05:00,108.53,108.62,108.48,108.52,44796.0,93.8789,93.9568,93.8357,93.8703,44796.0
2021-09-27 12:10:00,108.52,108.58,108.49,108.56,38377.0,93.8703,93.9222,93.8443,93.9049,38377.0
2021-09-27 12:15:00,108.56,108.64,108.55,108.6,24872.0,93.9049,93.9741,93.8962,93.9395,24872.0
2021-09-27 12:20:00,108.6,108.61,108.46,108.57,61599.0,93.9395,93.9481,93.8184,93.9135,61599.0
2021-09-27 12:25:00,108.57,108.57,108.43,108.48,24033.0,93.9135,93.9135,93.7924,93.8357,24033.0
2021-09-27 12:30:00,108.47,108.47,108.29,108.37,21469.0,93.827,93.827,93.6713,93.7405,21469.0
2021-09-27 12:35:00,108.37,108.37,108.25,108.33,24982.0,93.7405,93.7405,93.6367,93.7059,24982.0
2021-09-27 12:40:00,108.32,108.32,108.21,108.24,11286.0,93.6973,93.6973,93.6021,93.6281,11286.0
2021-09-27 12:45:00,108.25,108.28,108.11,108.13,23790.0,93.6367,93.6627,93.5156,93.5329,23790.0
2021-09-27 12:50:00,108.13,108.14,108.04,108.04,17459.0,93.5329,93.5416,93.4551,93.4551,17459.0
2021-09-27 12:55:00,108.04,108.11,108.03,108.09,16614.0,93.4551,93.5156,93.4464,93.4983,16614.0
2021-09-27 13:00:00,108.08,108.19,108.02,108.14,11569.0,93.4897,93.5848,93.4378,93.5416,11569.0
2021-09-27 13:05:00,108.14,108.15,108.01,108.02,17677.0,93.5416,93.5502,93.4291,93.4378,17677.0
2021-09-27 13:10:00,108.01,108.04,107.91,107.95,25497.0,93.4291,93.4551,93.3426,93.3772,25497.0
2021-09-27 13:15:00,107.95,107.98,107.91,107.92,10689.0,93.3772,93.4032,93.3426,93.3513,10689.0
2021-09-27 13:20:00,107.93,107.96,107.91,107.93,17064.0,93.3599,93.3859,93.3426,93.3599,17064.0
2021-09-27 13:25:00,107.95,107.97,107.92,107.93,14629.0,93.3772,93.3945,93.3513,93.3599,14629.0
2021-09-27 13:30:00,107.91,107.91,107.84,107.89,33066.0,93.3426,93.3426,93.2821,93.3253,33066.0
2021-09-27 13:35:00,107.87,107.89,107.77,107.82,19141.0,93.308,93.3253,93.2215,93.2648,19141.0
2021-09-27 13:40:00,107.83,107.85,107.8,107.82,13621.0,93.2734,93.2907,93.2475,93.2648,13621.0
2021-09-27 13:45:00,107.81,107.85,107.79,107.8,12865.0,93.2561,93.2907,93.2388,93.2475,12865.0
2021-09-27 13:50:00,107.79,107.83,107.77,107.81,22910.0,93.2388,93.2734,93.2215,93.2561,22910.0
2021-09-27 13:55:00,107.81,107.87,107.79,107.8,20654.0,93.2561,93.308,93.2388,93.2475,20654.0
2021-09-27 14:00:00,107.82,107.82,107.65,107.68,34256.0,93.2648,93.2648,93.1177,93.1437,34256.0
2021-09-27 14:05:00,107.66,107.67,107.55,107.61,30467.0,93.1264,93.135,93.0312,93.0831,30467.0
2021-09-27 14:10:00,107.62,107.66,107.56,107.58,29151.0,93.0918,93.1264,93.0399,93.0572,29151.0
2021-09-27 14:15:00,107.57,107.77,107.56,107.77,26763.0,93.0485,93.2215,93.0399,93.2215,26763.0
2021-09-27 14:20:00,107.78,107.79,107.69,107.7,12872.0,93.2302,93.2388,93.1523,93.161,12872.0
2021-09-27 14:25:00,107.71,107.86,107.7,107.82,16590.0,93.1696,93.2994,93.161,93.2648,16590.0
2021-09-27 14:30:00,107.83,107.85,107.71,107.77,18672.0,93.2734,93.2907,93.1696,93.2215,18672.0
2021-09-27 14:35:00,107.78,107.81,107.65,107.67,36993.0,93.2302,93.2561,93.1177,93.135,36993.0
2021-09-27 14:40:00,107.68,107.76,107.66,107.72,20733.0,93.1437,93.2129,93.1264,93.1783,20733.0
2021-09-27 14:45:00,107.72,107.72,107.62,107.65,15065.0,93.1783,93.1783,93.0918,93.1177,15065.0
2021-09-27 14:50:00,107.65,107.69,107.62,107.65,12896.0,93.1177,93.1523,93.0918,93.1177,12896.0
2021-09-27 14:55:00,107.65,107.7,107.64,107.65,11514.0,93.1177,93.161,93.1091,93.1177,11514.0
2021-09-27 15:00:00,107.65,107.67,107.6,107.6,17179.0,93.1177,93.135,93.0745,93.0745,17179.0
2021-09-27 15:05:00,107.59,107.7,107.58,107.68,22082.0,93.0658,93.161,93.0572,93.1437,22082.0
2021-09-27 15:10:00,107.66,107.79,107.65,107.78,19648.0,93.1264,93.2388,93.1177,93.2302,19648.0
2021-09-27 15:15:00,107.77,107.82,107.75,107.79,31673.0,93.2215,93.2648,93.2042,93.2388,31673.0
2021-09-27 15:20:00,107.8,107.91,107.77,107.77,45061.0,93.2475,93.3426,93.2215,93.2215,45061.0
2021-09-27 15:25:00,107.77,107.81,107.75,107.78,26512.0,93.2215,93.2561,93.2042,93.2302,26512.0
2021-09-27 15:30:00,107.8,107.9,107.79,107.81,28944.0,93.2475,93.334,93.2388,93.2561,28944.0
2021-09-27 15:35:00,107.81,107.83,107.72,107.74,37638.0,93.2561,93.2734,93.1783,93.1956,37638.0
2021-09-27 15:40:00,107.74,107.86,107.73,107.85,43128.0,93.1956,93.2994,93.1869,93.2907,43128.0
2021-09-27 15:45:00,107.85,107.87,107.72,107.77,58468.0,93.2907,93.308,93.1783,93.2215,58468.0
2021-09-27 15:50:00,107.74,107.75,107.62,107.63,96865.0,93.1956,93.2042,93.0918,93.1004,96865.0
2021-09-27 15:55:00,107.63,107.82,107.58,107.72,250253.0,93.1004,93.2648,93.0572,93.1783,250253.0
2021-09-28 09:30:00,107.62,107.77,107.17,107.21,131640.0,93.0918,93.2215,92.7025,92.7371,131640.0
2021-09-28 09:35:00,107.2,107.62,107.04,107.62,50532.0,92.7285,93.0918,92.5901,93.0918,50532.0
2021-09-28 09:40:00,107.57,107.84,107.5,107.73,79358.0,93.0485,93.2821,92.988,93.1869,79358.0
2021-09-28 09:45:00,107.7,107.78,107.34,107.47,68998.0,93.161,93.2302,92.8496,92.962,68998.0
2021-09-28 09:50:00,107.43,107.47,107.23,107.47,54735.0,92.9274,92.962,92.7544,92.962,54735.0
2021-09-28 09:55:00,107.48,107.6,107.31,107.45,46477.0,92.9707,93.0745,92.8236,92.9447,46477.0
2021-09-28 10:00:00,107.45,107.61,107.27,107.58,46336.0,92.9447,93.0831,92.789,93.0572,46336.0
2021-09-28 10:05:00,107.55,107.78,107.5,107.55,64029.0,93.0312,93.2302,92.988,93.0312,64029.0
2021-09-28 10:10:00,107.54,107.7,107.42,107.65,43382.0,93.0226,93.161,92.9188,93.1177,43382.0
2021-09-28 10:15:00,107.63,107.9,107.59,107.81,52379.0,93.1004,93.334,93.0658,93.2561,52379.0
2021-09-28 10:20:00,107.82,108.13,107.78,108.11,77673.0,93.2648,93.5329,93.2302,93.5156,77673.0
2021-09-28 10:25:00,108.09,108.23,108.06,108.17,72797.0,93.4983,93.6194,93.4724,93.5675,72797.0
2021-09-28 10:30:00,108.14,108.22,107.94,108.04,72232.0,93.5416,93.6108,93.3686,93.4551,72232.0
2021-09-28 10:35:00,108.08,108.48,108.0,108.36,126814.0,93.4897,93.8357,93.4205,93.7319,126814.0
2021-09-28 10:40:00,108.36,108.38,108.23,108.33,50758.0,93.7319,93.7492,93.6194,93.7059,50758.0
2021-09-28 10:45:00,108.33,108.62,108.3,108.38,149537.0,93.7059,93.9568,93.68,93.7492,149537.0
2021-09-28 10:50:00,108.36,108.39,108.13,108.14,43009.0,93.7319,93.7578,93.5329,93.5416,43009.0
2021-09-28 10:55:00,108.14,108.16,107.9,108.08,37217.0,93.5416,93.5589,93.334,93.4897,37217.0
2021-09-28 11:00:00,108.09,108.2,108.01,108.01,30151.0,93.4983,93.5935,93.4291,93.4291,30151.0
2021-09-28 11:05:00,108.01,108.06,107.92,107.98,34008.0,93.4291,93.4724,93.3513,93.4032,34008.0
2021-09-28 11:10:00,107.94,108.07,107.88,107.92,49363.0,93.3686,93.481,93.3167,93.3513,49363.0
2021-09-28 11:15:00,107.9,107.94,107.78,107.87,33214.0,93.334,93.3686,93.2302,93.308,33214.0
2021-09-28 11:20:00,107.87,108.06,107.81,108.02,33699.0,93.308,93.4724,93.2561,93.4378,33699.0
2021-09-28 11:25:00,108.03,108.09,107.85,107.92,36598.0,93.4464,93.4983,93.2907,93.3513,36598.0
2021-09-28 11:30:00,107.93,108.06,107.85,107.94,36719.0,93.3599,93.4724,93.2907,93.3686,36719.0
2021-09-28 11:35:00,107.94,108.03,107.85,107.97,45176.0,93.3686,93.4464,93.2907,93.3945,45176.0
2021-09-28 11:40:00,107.98,107.99,107.84,107.89,35780.0,93.4032,93.4118,93.2821,93.3253,35780.0
2021-09-28 11:45:00,107.91,107.98,107.87,107.9,16985.0,93.3426,93.4032,93.308,93.334,16985.0
2021-09-28 11:50:00,107.89,108.02,107.82,108.0,22343.0,93.3253,93.4378,93.2648,93.4205,22343.0
2021-09-28 11:55:00,108.0,108.02,107.84,107.9,29420.0,93.4205,93.4378,93.2821,93.334,29420.0
2021-09-28 12:00:00,107.91,107.92,107.8,107.83,33445.0,93.3426,93.3513,93.2475,93.2734,33445.0
2021-09-28 12:05:00,107.82,107.89,107.76,107.82,31149.0,93.2648,93.3253,93.2129,93.2648,31149.0
2021-09-28 12:10:00,107.83,107.93,107.78,107.88,21768.0,93.2734,93.3599,93.2302,93.3167,21768.0
2021-09-28 12:15:00,107.89,107.97,107.86,107.87,18086.0,93.3253,93.3945,93.2994,93.308,18086.0
2021-09-28 12:20:00,107.87,107.94,107.79,107.91,27718.0,93.308,93.3686,93.2388,93.3426,27718.0
2021-09-28 12:25:00,107.91,107.98,107.87,107.94,23064.0,93.3426,93.4032,93.308,93.3686,23064.0
2021-09-28 12:30:00,107.93,107.95,107.86,107.93,31116.0,93.3599,93.3772,93.2994,93.3599,31116.0
2021-09-28 12:35:00,107.92,107.93,107.85,107.9,27397.0,93.3513,93.3599,93.2907,93.334,27397.0
2021-09-28 12:40:00,107.89,107.92,107.81,107.88,47782.0,93.3253,93.3513,93.2561,93.3167,47782.0
2021-09-28 12:45:00,107.88,107.94,107.86,107.91,27982.0,93.3167,93.3686,93.2994,93.3426,27982.0
2021-09-28 12:50:00,107.9,108.03,107.84,107.96,32984.0,93.334,93.4464,93.2821,93.3859,32984.0
2021-09-28 12:55:00,107.96,108.01,107.86,107.89,23509.0,93.3859,93.4291,93.2994,93.3253,23509.0
2021-09-28 13:00:00,107.88,107.93,107.81,107.91,30380.0,93.3167,93.3599,93.2561,93.3426,30380.0
2021-09-28 13:05:00,107.89,107.98,107.83,107.89,21254.0,93.3253,93.4032,93.2734,93.3253,21254.0
2021-09-28 13:10:00,107.87,107.96,107.84,107.95,31085.0,93.308,93.3859,93.2821,93.3772,31085.0
2021-09-28 13:15:00,107.94,108.05,107.91,108.0,28230.0,93.3686,93.4637,93.3426,93.4205,28230.0
2021-09-28 13:20:00,108.0,108.12,107.98,108.12,23452.0,93.4205,93.5243,93.4032,93.5243,23452.0
2021-09-28 13:25:00,108.11,108.17,108.08,108.13,37322.0,93.5156,93.5675,93.4897,93.5329,37322.0
2021-09-28 13:30:00,108.13,108.18,108.07,108.12,19701.0,93.5329,93.5762,93.481,93.5243,19701.0
2021-09-28 13:35:00,108.1,108.17,108.08,108.14,24903.0,93.507,93.5675,93.4897,93.5416,24903.0
2021-09-28 13:40:00,108.14,108.34,108.12,108.14,78339.0,93.5416,93.7146,93.5243,93.5416,78339.0
2021-09-28 13:45:00,108.15,108.18,108.03,108.09,27256.0,93.5502,93.5762,93.4464,93.4983,27256.0
2021-09-28 13:50:00,108.08,108.09,107.97,107.98,19939.0,93.4897,93.4983,93.3945,93.4032,19939.0
2021-09-28 13:55:00,107.98,108.06,107.92,108.01,29583.0,93.4032,93.4724,93.3513,93.4291,29583.0
2021-09-28 14:00:00,108.0,108.04,107.95,107.96,18320.0,93.4205,93.4551,93.3772,93.3859,18320.0
2021-09-28 14:05:00,107.96,108.08,107.91,108.02,56585.0,93.3859,93.4897,93.3426,93.4378,56585.0
2021-09-28 14:10:00,108.04,108.04,107.84,107.92,68541.0,93.4551,93.4551,93.2821,93.3513,68541.0
2021-09-28 14:15:00,107.93,108.11,107.93,108.11,32557.0,93.3599,93.5156,93.3599,93.5156,32557.0
2021-09-28 14:20:00,108.13,108.23,108.09,108.2,21739.0,93.5329,93.6194,93.4983,93.5935,21739.0
2021-09-28 14:25:00,108.2,108.22,108.03,108.06,51181.0,93.5935,93.6108,93.4464,93.4724,51181.0
2021-09-28 14:30:00,108.04,108.07,107.92,107.92,38278.0,93.4551,93.481,93.3513,93.3513,38278.0
2021-09-28 14:35:00,107.93,107.98,107.81,107.91,46465.0,93.3599,93.4032,93.2561,93.3426,46465.0
2021-09-28 14:40:00,107.91,108.06,107.89,108.06,22648.0,93.3426,93.4724,93.3253,93.4724,22648.0
2021-09-28 14:45:00,108.06,108.2,108.05,108.11,27302.0,93.4724,93.5935,93.4637,93.5156,27302.0
2021-09-28 14:50:00,108.11,108.17,107.98,108.03,50511.0,93.5156,93.5675,93.4032,93.4464,50511.0
2021-09-28 14:55:00,108.03,108.16,108.02,108.13,63826.0,93.4464,93.5589,93.4378,93.5329,63826.0
2021-09-28 15:00:00,108.12,108.2,107.96,108.01,100107.0,93.5243,93.5935,93.3859,93.4291,100107.0
2021-09-28 15:05:00,108.01,108.24,107.96,108.2,47140.0,93.4291,93.6281,93.3859,93.5935,47140.0
2021-09-28 15:10:00,108.19,108.27,108.11,108.11,38862.0,93.5848,93.654,93.5156,93.5156,38862.0
2021-09-28 15:15:00,108.11,108.21,108.07,108.07,37635.0,93.5156,93.6021,93.481,93.481,37635.0
2021-09-28 15:20:00,108.09,108.22,107.99,108.01,46448.0,93.4983,93.6108,93.4118,93.4291,46448.0
2021-09-28 15:25:00,108.0,108.03,107.78,107.78,49489.0,93.4205,93.4464,93.2302,93.2302,49489.0
2021-09-28 15:30:00,107.78,107.9,107.73,107.82,67176.0,93.2302,93.334,93.1869,93.2648,67176.0
2021-09-28 15:35:00,107.81,107.97,107.76,107.8,65409.0,93.2561,93.3945,93.2129,93.2475,65409.0
2021-09-28 15:40:00,107.8,107.95,107.74,107.75,108464.0,93.2475,93.3772,93.1956,93.2042,108464.0
2021-09-28 15:45:00,107.75,107.82,107.46,107.46,102441.0,93.2042,93.2648,92.9534,92.9534,102441.0
2021-09-28 15:50:00,107.48,107.67,107.35,107.6,105201.0,92.9707,93.135,92.8582,93.0745,105201.0
2021-09-28 15:55:00,107.59,107.64,107.27,107.35,482725.0,93.0658,93.1091,92.789,92.8582,482725.0
2021-09-29 09:30:00,107.85,108.29,107.58,107.88,160389.0,93.2907,93.6713,93.0572,93.3167,160389.0
2021-09-29 09:35:00,107.89,108.09,107.73,107.74,115393.0,93.3253,93.4983,93.1869,93.1956,115393.0
2021-09-29 09:40:00,107.74,108.0,107.62,108.0,57522.0,93.1956,93.4205,93.0918,93.4205,57522.0
2021-09-29 09:45:00,108.01,108.01,107.61,107.7,57460.0,93.4291,93.4291,93.0831,93.161,57460.0
2021-09-29 09:50:00,107.7,107.89,107.47,107.89,59335.0,93.161,93.3253,92.962,93.3253,59335.0
2021-09-29 09:55:00,107.88,108.09,107.8,107.99,50929.0,93.3167,93.4983,93.2475,93.4118,50929.0
2021-09-29 10:00:00,108.03,108.1,107.93,108.03,50646.0,93.4464,93.507,93.3599,93.4464,50646.0
2021-09-29 10:05:00,108.02,108.3,107.95,108.29,50351.0,93.4378,93.68,93.3772,93.6713,50351.0
2021-09-29 10:10:00,108.28,108.43,108.26,108.32,35885.0,93.6627,93.7924,93.6454,93.6973,35885.0
2021-09-29 10:15:00,108.27,108.4,108.27,108.32,35962.0,93.654,93.7665,93.654,93.6973,35962.0
2021-09-29 10:20:00,108.33,108.54,108.32,108.48,27666.0,93.7059,93.8876,93.6973,93.8357,27666.0
2021-09-29 10:25:00,108.48,108.69,108.48,108.56,29235.0,93.8357,94.0173,93.8357,93.9049,29235.0
2021-09-29 10:30:00,108.58,108.67,108.48,108.62,51579.0,93.9222,94.0,93.8357,93.9568,51579.0
2021-09-29 10:35:00,108.62,108.78,108.61,108.71,39851.0,93.9568,94.0952,93.9481,94.0346,39851.0
2021-09-29 10:40:00,108.7,108.85,108.67,108.68,45988.0,94.026,94.1557,94.0,94.0087,45988.0
2021-09-29 10:45:00,108.68,108.88,108.61,108.78,48875.0,94.0087,94.1817,93.9481,94.0952,48875.0
2021-09-29 10:50:00,108.78,108.78,108.57,108.59,59427.0,94.0952,94.0952,93.9135,93.9308,59427.0
2021-09-29 10:55:00,108.6,108.64,108.41,108.6,55505.0,93.9395,93.9741,93.7751,93.9395,55505.0
2021-09-29 11:00:00,108.63,108.65,108.25,108.34,55635.0,93.9654,93.9827,93.6367,93.7146,55635.0
2021-09-29 11:05:00,108.33,108.52,108.32,108.44,65774.0,93.7059,93.8703,93.6973,93.8011,65774.0
2021-09-29 11:10:00,108.45,108.46,108.32,108.42,64581.0,93.8097,93.8184,93.6973,93.7838,64581.0
2021-09-29 11:15:00,108.43,108.51,108.37,108.41,50517.0,93.7924,93.8616,93.7405,93.7751,50517.0
2021-09-29 11:20:00,108.43,108.58,108.35,108.54,55455.0,93.7924,93.9222,93.7232,93.8876,55455.0
2021-09-29 11:25:00,108.52,108.63,108.48,108.57,50082.0,93.8703,93.9654,93.8357,93.9135,50082.0
2021-09-29 11:30:00,108.56,108.62,108.4,108.45,81353.0,93.9049,93.9568,93.7665,93.8097,81353.0
2021-09-29 11:35:00,108.46,108.58,108.41,108.41,60598.0,93.8184,93.9222,93.7751,93.7751,60598.0
2021-09-29 11:40:00,108.38,108.47,108.34,108.38,49713.0,93.7492,93.827,93.7146,93.7492,49713.0
2021-09-29 11:45:00,108.35,108.52,108.35,108.51,30030.0,93.7232,93.8703,93.7232,93.8616,30030.0
2021-09-29 11:50:00,108.52,108.54,108.4,108.44,19637.0,93.8703,93.8876,93.7665,93.8011,19637.0
2021-09-29 11:55:00,108.42,108.43,108.32,108.38,58043.0,93.7838,93.7924,93.6973,93.7492,58043.0
2021-09-29 12:00:00,108.38,108.57,108.37,108.55,42833.0,93.7492,93.9135,93.7405,93.8962,42833.0
2021-09-29 12:05:00,108.55,108.73,108.55,108.73,45525.0,93.8962,94.0519,93.8962,94.0519,45525.0
2021-09-29 12:10:00,108.71,108.71,108.55,108.58,26799.0,94.0346,94.0346,93.8962,93.9222,26799.0
2021-09-29 12:15:00,108.57,108.59,108.44,108.45,35839.0,93.9135,93.9308,93.8011,93.8097,35839.0
2021-09-29 12:20:00,108.47,108.48,108.39,108.43,41558.0,93.827,93.8357,93.7578,93.7924,41558.0
2021-09-29 12:25:00,108.41,108.59,108.37,108.47,28280.0,93.7751,93.9308,93.7405,93.827,28280.0
2021-09-29 12:30:00,108.48,108.52,108.44,108.47,21271.0,93.8357,93.8703,93.8011,93.827,21271.0
2021-09-29 12:35:00,108.47,108.5,108.36,108.41,38668.0,93.827,93.853,93.7319,93.7751,38668.0
2021-09-29 12:40:00,108.4,108.42,108.19,108.21,33024.0,93.7665,93.7838,93.5848,93.6021,33024.0
2021-09-29 12:45:00,108.2,108.31,108.12,108.28,26233.0,93.5935,93.6886,93.5243,93.6627,26233.0
2021-09-29 12:50:00,108.29,108.36,108.26,108.33,34043.0,93.6713,93.7319,93.6454,93.7059,34043.0
2021-09-29 12:55:00,108.34,108.38,108.27,108.28,28549.0,93.7146,93.7492,93.654,93.6627,28549.0
2021-09-29 13:00:00,108.28,108.41,108.28,108.41,49675.0,93.6627,93.7751,93.6627,93.7751,49675.0
2021-09-29 13:05:00,108.4,108.46,108.35,108.41,45807.0,93.7665,93.8184,93.7232,93.7751,45807.0
2021-09-29 13:10:00,108.42,108.48,108.39,108.46,34488.0,93.7838,93.8357,93.7578,93.8184,34488.0
2021-09-29 13:15:00,108.46,108.57,108.42,108.56,52381.0,93.8184,93.9135,93.7838,93.9049,52381.0
2021-09-29 13:20:00,108.58,108.65,108.53,108.61,36711.0,93.9222,93.9827,93.8789,93.9481,36711.0
2021-09-29 13:25:00,108.62,108.62,108.52,108.59,14608.0,93.9568,93.9568,93.8703,93.9308,14608.0
2021-09-29 13:30:00,108.6,108.61,108.52,108.6,26983.0,93.9395,93.9481,93.8703,93.9395,26983.0
2021-09-29 13:35:00,108.6,108.63,108.53,108.62,35096.0,93.9395,93.9654,93.8789,93.9568,35096.0
2021-09-29 13:40:00,108.64,108.78,108.62,108.75,46975.0,93.9741,94.0952,93.9568,94.0692,46975.0
2021-09-29 13:45:00,108.75,108.75,108.6,108.67,52830.0,94.0692,94.0692,93.9395,94.0,52830.0
2021-09-29 13:50:00,108.66,108.73,108.66,108.69,30988.0,93.9914,94.0519,93.9914,94.0173,30988.0
2021-09-29 13:55:00,108.69,108.74,108.67,108.72,32820.0,94.0173,94.0606,94.0,94.0433,32820.0
2021-09-29 14:00:00,108.71,108.82,108.7,108.76,42768.0,94.0346,94.1298,94.026,94.0779,42768.0
2021-09-29 14:05:00,108.77,109.01,108.76,108.94,97459.0,94.0865,94.2941,94.0779,94.2336,97459.0
2021-09-29 14:10:00,108.95,109.02,108.85,108.98,34967.0,94.2422,94.3028,94.1557,94.2682,34967.0
2021-09-29 14:15:00,109.0,109.19,108.94,109.18,53965.0,94.2855,94.4498,94.2336,94.4412,53965.0
2021-09-29 14:20:00,109.18,109.26,109.12,109.15,51983.0,94.4412,94.5104,94.3893,94.4152,51983.0
2021-09-29 14:25:00,109.14,109.27,109.06,109.13,74730.0,94.4066,94.519,94.3374,94.3979,74730.0
2021-09-29 14:30:00,109.15,109.32,109.15,109.3,85034.0,94.4152,94.5623,94.4152,94.545,85034.0
2021-09-29 14:35:00,109.31,109.41,109.28,109.36,40595.0,94.5536,94.6401,94.5277,94.5969,40595.0
2021-09-29 14:40:00,109.37,109.44,109.3,109.43,81571.0,94.6055,94.6661,94.545,94.6574,81571.0
2021-09-29 14:45:00,109.43,109.55,109.35,109.54,63129.0,94.6574,94.7612,94.5882,94.7526,63129.0
2021-09-29 14:50:00,109.55,109.58,109.31,109.37,82841.0,94.7612,94.7872,94.5536,94.6055,82841.0
2021-09-29 14:55:00,109.37,109.45,109.3,109.42,61876.0,94.6055,94.6747,94.545,94.6488,61876.0
2021-09-29 15:00:00,109.42,109.52,109.06,109.11,239508.0,94.6488,94.7353,94.3374,94.3806,239508.0
2021-09-29 15:05:00,109.1,109.21,109.04,109.18,62314.0,94.372,94.4671,94.3201,94.4412,62314.0
2021-09-29 15:10:00,109.19,109.19,109.07,109.16,32145.0,94.4498,94.4498,94.346,94.4239,32145.0
2021-09-29 15:15:00,109.15,109.2,109.05,109.08,25345.0,94.4152,94.4585,94.3287,94.3547,25345.0
2021-09-29 15:20:00,109.07,109.07,108.95,108.96,43814.0,94.346,94.346,94.2422,94.2509,43814.0
2021-09-29 15:25:00,108.96,109.1,108.94,109.06,37251.0,94.2509,94.372,94.2336,94.3374,37251.0
2021-09-29 15:30:00,109.05,109.16,109.04,109.13,46613.0,94.3287,94.4239,94.3201,94.3979,46613.0
2021-09-29 15:35:00,109.14,109.14,108.91,108.95,53048.0,94.4066,94.4066,94.2076,94.2422,53048.0
2021-09-29 15:40:00,108.94,108.94,108.84,108.85,62847.0,94.2336,94.2336,94.1471,94.1557,62847.0
2021-09-29 15:45:00,108.84,108.94,108.78,108.94,83814.0,94.1471,94.2336,94.0952,94.2336,83814.0
2021-09-29 15:50:00,108.93,108.93,108.83,108.89,149153.0,94.2249,94.2249,94.1384,94.1903,149153.0
2021-09-29 15:55:00,108.9,108.93,108.78,108.85,251135.0,94.199,94.2249,94.0952,94.1557,251135.0
2021-09-30 09:30:00,109.2,109.55,109.07,109.23,136308.0,94.4585,94.7612,94.346,94.4844,136308.0
2021-09-30 09:35:00,109.23,109.43,109.15,109.34,60153.0,94.4844,94.6574,94.4152,94.5796,60153.0
2021-09-30 09:40:00,109.34,109.49,109.05,109.19,67050.0,94.5796,94.7093,94.3287,94.4498,67050.0
2021-09-30 09:45:00,109.17,109.65,109.12,109.65,46668.0,94.4325,94.8477,94.3893,94.8477,46668.0
2021-09-30 09:50:00,109.66,110.02,109.65,109.8,106120.0,94.8564,95.1678,94.8477,94.9775,106120.0
2021-09-30 09:55:00,109.8,109.94,109.61,109.88,64480.0,94.9775,95.0986,94.8131,95.0467,64480.0
2021-09-30 10:00:00,109.86,109.99,109.8,109.85,74757.0,95.0294,95.1418,94.9775,95.0207,74757.0
2021-09-30 10:05:00,109.84,109.87,109.71,109.87,73209.0,95.0121,95.038,94.8996,95.038,73209.0
2021-09-30 10:10:00,109.83,110.09,109.83,109.99,84284.0,95.0034,95.2283,95.0034,95.1418,84284.0
2021-09-30 10:15:00,110.01,110.42,110.0,110.36,126295.0,95.1591,95.5138,95.1505,95.4619,126295.0
2021-09-30 10:20:00,110.37,110.42,110.15,110.24,74494.0,95.4705,95.5138,95.2802,95.3581,74494.0
2021-09-30 10:25:00,110.23,110.34,109.93,109.97,71607.0,95.3494,95.4446,95.0899,95.1245,71607.0
2021-09-30 10:30:00,109.97,110.28,109.93,110.26,63956.0,95.1245,95.3927,95.0899,95.3754,63956.0
2021-09-30 10:35:00,110.26,110.26,110.02,110.03,73945.0,95.3754,95.3754,95.1678,95.1764,73945.0
2021-09-30 10:40:00,110.03,110.06,109.8,109.9,77410.0,95.1764,95.2024,94.9775,95.064,77410.0
2021-09-30 10:45:00,109.93,109.96,109.63,109.69,72701.0,95.0899,95.1159,94.8304,94.8823,72701.0
2021-09-30 10:50:00,109.66,109.8,109.32,109.41,72811.0,94.8564,94.9775,94.5623,94.6401,72811.0
2021-09-30 10:55:00,109.4,109.51,109.23,109.34,52389.0,94.6315,94.7266,94.4844,94.5796,52389.0
2021-09-30 11:00:00,109.33,109.64,109.28,109.62,35152.0,94.5709,94.8391,94.5277,94.8218,35152.0
2021-09-30 11:05:00,109.62,109.76,109.57,109.73,41216.0,94.8218,94.9429,94.7785,94.9169,41216.0
2021-09-30 11:10:00,109.76,109.81,109.63,109.78,42068.0,94.9429,94.9861,94.8304,94.9602,42068.0
2021-09-30 11:15:00,109.78,109.93,109.78,109.79,53812.0,94.9602,95.0899,94.9602,94.9688,53812.0
2021-09-30 11:20:00,109.8,109.88,109.72,109.72,134410.0,94.9775,95.0467,94.9083,94.9083,134410.0
2021-09-30 11:25:00,109.7,109.88,109.66,109.74,38652.0,94.891,95.0467,94.8564,94.9256,38652.0
2021-09-30 11:30:00,109.73,109.79,109.46,109.48,46859.0,94.9169,94.9688,94.6834,94.7007,46859.0
2021-09-30 11:35:00,109.47,109.57,109.29,109.45,45816.0,94.692,94.7785,94.5363,94.6747,45816.0
2021-09-30 11:40:00,109.45,109.45,109.26,109.37,47711.0,94.6747,94.6747,94.5104,94.6055,47711.0
2021-09-30 11:45:00,109.38,109.44,109.3,109.38,55509.0,94.6142,94.6661,94.545,94.6142,55509.0
2021-09-30 11:50:00,109.38,109.49,109.29,109.49,33194.0,94.6142,94.7093,94.5363,94.7093,33194.0
2021-09-30 11:55:00,109.49,109.55,109.31,109.42,68913.0,94.7093,94.7612,94.5536,94.6488,68913.0
2021-09-30 12:00:00,109.4,109.59,109.35,109.45,64844.0,94.6315,94.7958,94.5882,94.6747,64844.0
2021-09-30 12:05:00,109.46,109.49,109.07,109.09,86856.0,94.6834,94.7093,94.346,94.3633,86856.0
2021-09-30 12:10:00,109.1,109.13,109.03,109.13,59341.0,94.372,94.3979,94.3114,94.3979,59341.0
2021-09-30 12:15:00,109.12,109.16,108.97,109.01,66528.0,94.3893,94.4239,94.2595,94.2941,66528.0
2021-09-30 12:20:00,109.02,109.17,108.97,109.02,44458.0,94.3028,94.4325,94.2595,94.3028,44458.0
2021-09-30 12:25:00,109.02,109.13,109.02,109.05,44703.0,94.3028,94.3979,94.3028,94.3287,44703.0
2021-09-30 12:30:00,109.04,109.11,108.95,109.11,51471.0,94.3201,94.3806,94.2422,94.3806,51471.0
2021-09-30 12:35:00,109.1,109.22,108.94,109.04,80209.0,94.372,94.4758,94.2336,94.3201,80209.0
2021-09-30 12:40:00,109.03,109.04,108.94,109.0,33376.0,94.3114,94.3201,94.2336,94.2855,33376.0
2021-09-30 12:45:00,108.98,109.11,108.93,109.09,40186.0,94.2682,94.3806,94.2249,94.3633,40186.0
2021-09-30 12:50:00,109.08,109.12,108.91,108.96,46820.0,94.3547,94.3893,94.2076,94.2509,46820.0
2021-09-30 12:55:00,108.96,108.99,108.77,108.88,43309.0,94.2509,94.2768,94.0865,94.1817,43309.0
2021-09-30 13:00:00,108.87,109.05,108.84,109.03,34061.0,94.173,94.3287,94.1471,94.3114,34061.0
2021-09-30 13:05:00,109.03,109.14,109.01,109.09,45911.0,94.3114,94.4066,94.2941,94.3633,45911.0
2021-09-30 13:10:00,109.09,109.12,108.97,109.03,29625.0,94.3633,94.3893,94.2595,94.3114,29625.0
2021-09-30 13:15:00,109.03,109.16,108.89,108.98,40554.0,94.3114,94.4239,94.1903,94.2682,40554.0
2021-09-30 13:20:00,108.99,108.99,108.62,108.69,72487.0,94.2768,94.2768,93.9568,94.0173,72487.0
2021-09-30 13:25:00,108.69,108.72,108.58,108.72,30662.0,94.0173,94.0433,93.9222,94.0433,30662.0
2021-09-30 13:30:00,108.72,108.75,108.65,108.7,34026.0,94.0433,94.0692,93.9827,94.026,34026.0
2021-09-30 13:35:00,108.71,108.82,108.61,108.79,30237.0,94.0346,94.1298,93.9481,94.1038,30237.0
2021-09-30 13:40:00,108.78,108.81,108.66,108.68,27001.0,94.0952,94.1211,93.9914,94.0087,27001.0
2021-09-30 13:45:00,108.68,108.82,108.67,108.77,25641.0,94.0087,94.1298,94.0,94.0865,25641.0
2021-09-30 13:50:00,108.79,108.98,108.79,108.98,24233.0,94.1038,94.2682,94.1038,94.2682,24233.0
2021-09-30 13:55:00,108.96,108.99,108.82,108.86,30650.0,94.2509,94.2768,94.1298,94.1644,30650.0
2021-09-30 14:00:00,108.84,108.99,108.81,108.95,32588.0,94.1471,94.2768,94.1211,94.2422,32588.0
2021-09-30 14:05:00,108.95,109.13,108.95,109.07,38112.0,94.2422,94.3979,94.2422,94.346,38112.0
2021-09-30 14:10:00,109.07,109.11,108.96,109.0,34752.0,94.346,94.3806,94.2509,94.2855,34752.0
2021-09-30 14:15:00,108.99,108.99,108.78,108.79,43338.0,94.2768,94.2768,94.0952,94.1038,43338.0
2021-09-30 14:20:00,108.79,108.84,108.73,108.77,35253.0,94.1038,94.1471,94.0519,94.0865,35253.0
2021-09-30 14:25:00,108.76,108.9,108.72,108.9,23153.0,94.0779,94.199,94.0433,94.199,23153.0
2021-09-30 14:30:00,108.9,109.05,108.87,109.05,29128.0,94.199,94.3287,94.173,94.3287,29128.0
2021-09-30 14:35:00,109.03,109.05,108.91,108.92,38355.0,94.3114,94.3287,94.2076,94.2163,38355.0
2021-09-30 14:40:00,108.9,109.13,108.88,109.11,46667.0,94.199,94.3979,94.1817,94.3806,46667.0
2021-09-30 14:45:00,109.1,109.11,108.88,108.98,34284.0,94.372,94.3806,94.1817,94.2682,34284.0
2021-09-30 14:50:00,108.99,109.11,108.93,108.93,63467.0,94.2768,94.3806,94.2249,94.2249,63467.0
2021-09-30 14:55:00,108.93,108.99,108.85,108.85,34293.0,94.2249,94.2768,94.1557,94.1557,34293.0
2021-09-30 15:00:00,108.87,108.97,108.8,108.86,37685.0,94.173,94.2595,94.1125,94.1644,37685.0
2021-09-30 15:05:00,108.85,108.92,108.82,108.85,29145.0,94.1557,94.2163,94.1298,94.1557,29145.0
2021-09-30 15:10:00,108.85,108.97,108.85,108.93,34619.0,94.1557,94.2595,94.1557,94.2249,34619.0
2021-09-30 15:15:00,108.93,109.02,108.81,108.88,46706.0,94.2249,94.3028,94.1211,94.1817,46706.0
2021-09-30 15:20:00,108.87,108.87,108.68,108.69,47209.0,94.173,94.173,94.0087,94.0173,47209.0
2021-09-30 15:25:00,108.68,108.75,108.63,108.64,37400.0,94.0087,94.0692,93.9654,93.9741,37400.0
2021-09-30 15:30:00,108.62,108.77,108.57,108.68,41942.0,93.9568,94.0865,93.9135,94.0087,41942.0
2021-09-30 15:35:00,108.68,108.71,108.53,108.55,62710.0,94.0087,94.0346,93.8789,93.8962,62710.0
2021-09-30 15:40:00,108.55,108.63,108.41,108.41,74073.0,93.8962,93.9654,93.7751,93.7751,74073.0
2021-09-30 15:45:00,108.4,108.44,108.31,108.33,79080.0,93.7665,93.8011,93.6886,93.7059,79080.0
2021-09-30 15:50:00,108.32,108.32,108.11,108.13,143325.0,93.6973,93.6973,93.5156,93.5329,143325.0
2021-09-30 15:55:00,108.12,108.14,107.8,107.81,467800.0,93.5243,93.5416,93.2475,93.2561,467800.0
2021-10-01 09:30:00,108.25,108.78,107.99,108.26,169797.0,93.6367,94.0952,93.4118,93.6454,169797.0
2021-10-01 09:35:00,108.24,108.29,107.78,107.82,66321.0,93.6281,93.6713,93.2302,93.2648,66321.0
2021-10-01 09:40:00,107.83,107.97,107.47,107.49,60654.0,93.2734,93.3945,92.962,92.9793,60654.0
2021-10-01 09:45:00,107.51,107.82,107.46,107.56,44078.0,92.9966,93.2648,92.9534,93.0399,44078.0
2021-10-01 09:50:00,107.53,107.53,106.92,107.48,129111.0,93.0139,93.0139,92.4863,92.9707,129111.0
2021-10-01 09:55:00,107.47,107.56,107.3,107.46,45602.0,92.962,93.0399,92.815,92.9534,45602.0
2021-10-01 10:00:00,107.5,107.97,107.34,107.78,58483.0,92.988,93.3945,92.8496,93.2302,58483.0
2021-10-01 10:05:00,107.74,108.03,107.53,108.01,53276.0,93.1956,93.4464,93.0139,93.4291,53276.0
2021-10-01 10:10:00,108.04,108.05,107.83,107.86,59396.0,93.4551,93.4637,93.2734,93.2994,59396.0
2021-10-01 10:15:00,107.85,107.86,107.44,107.53,69019.0,93.2907,93.2994,92.9361,93.0139,69019.0
2021-10-01 10:20:00,107.56,107.57,107.09,107.09,48609.0,93.0399,93.0485,92.6333,92.6333,48609.0
2021-10-01 10:25:00,107.13,107.4,107.1,107.33,51451.0,92.6679,92.9015,92.642,92.8409,51451.0
2021-10-01 10:30:00,107.31,107.36,107.01,107.08,44544.0,92.8236,92.8669,92.5641,92.6247,44544.0
2021-10-01 10:35:00,107.05,107.21,107.02,107.04,48601.0,92.5987,92.7371,92.5728,92.5901,48601.0
2021-10-01 10:40:00,107.02,107.19,107.02,107.12,49185.0,92.5728,92.7198,92.5728,92.6593,49185.0
2021-10-01 10:45:00,107.09,107.16,106.87,107.16,56707.0,92.6333,92.6939,92.443,92.6939,56707.0
2021-10-01 10:50:00,107.16,107.3,107.12,107.26,25694.0,92.6939,92.815,92.6593,92.7804,25694.0
2021-10-01 10:55:00,107.21,107.34,107.14,107.31,26770.0,92.7371,92.8496,92.6766,92.8236,26770.0
2021-10-01 11:00:00,107.34,107.59,107.33,107.44,31020.0,92.8496,93.0658,92.8409,92.9361,31020.0
2021-10-01 11:05:00,107.42,107.42,107.28,107.28,26996.0,92.9188,92.9188,92.7977,92.7977,26996.0
2021-10-01 11:10:00,107.28,107.92,107.28,107.9,52370.0,92.7977,93.3513,92.7977,93.334,52370.0
2021-10-01 11:15:00,107.93,108.03,107.84,108.03,37693.0,93.3599,93.4464,93.2821,93.4464,37693.0
2021-10-01 11:20:00,108.0,108.15,107.9,108.13,41989.0,93.4205,93.5502,93.334,93.5329,41989.0
2021-10-01 11:25:00,108.15,108.25,108.04,108.08,40878.0,93.5502,93.6367,93.4551,93.4897,40878.0
2021-10-01 11:30:00,108.09,108.4,108.05,108.4,36607.0,93.4983,93.7665,93.4637,93.7665,36607.0
2021-10-01 11:35:00,108.39,108.63,108.38,108.59,27474.0,93.7578,93.9654,93.7492,93.9308,27474.0
2021-10-01 11:40:00,108.59,108.69,108.56,108.66,29158.0,93.9308,94.0173,93.9049,93.9914,29158.0
2021-10-01 11:45:00,108.65,108.82,108.65,108.82,34903.0,93.9827,94.1298,93.9827,94.1298,34903.0
2021-10-01 11:50:00,108.82,108.86,108.65,108.75,36240.0,94.1298,94.1644,93.9827,94.0692,36240.0
2021-10-01 11:55:00,108.74,108.74,108.58,108.6,40416.0,94.0606,94.0606,93.9222,93.9395,40416.0
2021-10-01 12:00:00,108.6,108.66,108.49,108.56,33835.0,93.9395,93.9914,93.8443,93.9049,33835.0
2021-10-01 12:05:00,108.56,108.7,108.54,108.7,27202.0,93.9049,94.026,93.8876,94.026,27202.0
2021-10-01 12:10:00,108.69,108.7,108.58,108.59,20732.0,94.0173,94.026,93.9222,93.9308,20732.0
2021-10-01 12:15:00,108.6,108.68,108.55,108.64,139310.0,93.9395,94.0087,93.8962,93.9741,139310.0
2021-10-01 12:20:00,108.63,108.92,108.63,108.9,38111.0,93.9654,94.2163,93.9654,94.199,38111.0
2021-10-01 12:25:00,108.88,108.91,108.74,108.81,25776.0,94.1817,94.2076,94.0606,94.1211,25776.0
2021-10-01 12:30:00,108.8,108.87,108.74,108.78,28758.0,94.1125,94.173,94.0606,94.0952,28758.0
2021-10-01 12:35:00,108.79,108.82,108.65,108.73,29572.0,94.1038,94.1298,93.9827,94.0519,29572.0
2021-10-01 12:40:00,108.75,108.77,108.61,108.62,25998.0,94.0692,94.0865,93.9481,93.9568,25998.0
2021-10-01 12:45:00,108.63,108.69,108.59,108.6,24563.0,93.9654,94.0173,93.9308,93.9395,24563.0
2021-10-01 12:50:00,108.6,108.62,108.5,108.6,32412.0,93.9395,93.9568,93.853,93.9395,32412.0
2021-10-01 12:55:00,108.6,108.68,108.55,108.63,21532.0,93.9395,94.0087,93.8962,93.9654,21532.0
2021-10-01 13:00:00,108.63,108.65,108.54,108.65,22538.0,93.9654,93.9827,93.8876,93.9827,22538.0
2021-10-01 13:05:00,108.66,108.81,108.61,108.81,25111.0,93.9914,94.1211,93.9481,94.1211,25111.0
2021-10-01 13:10:00,108.82,108.88,108.77,108.87,26721.0,94.1298,94.1817,94.0865,94.173,26721.0
2021-10-01 13:15:00,108.88,108.94,108.79,108.84,22243.0,94.1817,94.2336,94.1038,94.1471,22243.0
2021-10-01 13:20:00,108.81,108.91,108.78,108.88,25009.0,94.1211,94.2076,94.0952,94.1817,25009.0
2021-10-01 13:25:00,108.88,108.89,108.82,108.82,17596.0,94.1817,94.1903,94.1298,94.1298,17596.0
2021-10-01 13:30:00,108.83,109.12,108.81,109.06,49553.0,94.1384,94.3893,94.1211,94.3374,49553.0
2021-10-01 13:35:00,109.06,109.18,109.05,109.17,50033.0,94.3374,94.4412,94.3287,94.4325,50033.0
2021-10-01 13:40:00,109.17,109.26,109.07,109.11,62643.0,94.4325,94.5104,94.346,94.3806,62643.0
2021-10-01 13:45:00,109.12,109.48,109.11,109.48,59706.0,94.3893,94.7007,94.3806,94.7007,59706.0
2021-10-01 13:50:00,109.46,109.46,109.3,109.36,44643.0,94.6834,94.6834,94.545,94.5969,44643.0
2021-10-01 13:55:00,109.38,109.38,109.17,109.22,31883.0,94.6142,94.6142,94.4325,94.4758,31883.0
2021-10-01 14:00:00,109.22,109.41,109.22,109.39,25908.0,94.4758,94.6401,94.4758,94.6228,25908.0
2021-10-01 14:05:00,109.39,109.54,109.39,109.47,36078.0,94.6228,94.7526,94.6228,94.692,36078.0
2021-10-01 14:10:00,109.48,109.52,109.46,109.49,34973.0,94.7007,94.7353,94.6834,94.7093,34973.0
2021-10-01 14:15:00,109.51,109.57,109.45,109.45,42202.0,94.7266,94.7785,94.6747,94.6747,42202.0
2021-10-01 14:20:00,109.47,109.58,109.46,109.56,37646.0,94.692,94.7872,94.6834,94.7699,37646.0
2021-10-01 14:25:00,109.58,109.63,109.46,109.46,31136.0,94.7872,94.8304,94.6834,94.6834,31136.0
2021-10-01 14:30:00,109.46,109.51,109.37,109.44,30542.0,94.6834,94.7266,94.6055,94.6661,30542.0
2021-10-01 14:35:00,109.44,109.46,109.4,109.44,27366.0,94.6661,94.6834,94.6315,94.6661,27366.0
2021-10-01 14:40:00,109.44,109.51,109.36,109.36,36094.0,94.6661,94.7266,94.5969,94.5969,36094.0
2021-10-01 14:45:00,109.35,109.36,109.2,109.35,35758.0,94.5882,94.5969,94.4585,94.5882,35758.0
2021-10-01 14:50:00,109.35,109.41,109.25,109.39,29833.0,94.5882,94.6401,94.5017,94.6228,29833.0
2021-10-01 14:55:00,109.38,109.44,109.33,109.38,26192.0,94.6142,94.6661,94.5709,94.6142,26192.0
2021-10-01 15:00:00,109.39,109.44,109.36,109.4,44586.0,94.6228,94.6661,94.5969,94.6315,44586.0
2021-10-01 15:05:00,109.4,109.47,109.4,109.46,19122.0,94.6315,94.692,94.6315,94.6834,19122.0
2021-10-01 15:10:00,109.43,109.58,109.43,109.54,72877.0,94.6574,94.7872,94.6574,94.7526,72877.0
2021-10-01 15:15:00,109.53,109.6,109.38,109.39,58808.0,94.7439,94.8045,94.6142,94.6228,58808.0
2021-10-01 15:20:00,109.41,109.69,109.38,109.56,72211.0,94.6401,94.8823,94.6142,94.7699,72211.0
2021-10-01 15:25:00,109.57,109.57,109.39,109.45,45525.0,94.7785,94.7785,94.6228,94.6747,45525.0
2021-10-01 15:30:00,109.44,109.48,109.26,109.48,57811.0,94.6661,94.7007,94.5104,94.7007,57811.0
2021-10-01 15:35:00,109.48,109.48,109.25,109.26,62851.0,94.7007,94.7007,94.5017,94.5104,62851.0
2021-10-01 15:40:00,109.25,109.34,109.11,109.14,71695.0,94.5017,94.5796,94.3806,94.4066,71695.0
2021-10-01 15:45:00,109.14,109.15,108.93,108.97,106972.0,94.4066,94.4152,94.2249,94.2595,106972.0
2021-10-01 15:50:00,108.97,109.34,108.96,109.19,123913.0,94.2595,94.5796,94.2509,94.4498,123913.0
2021-10-01 15:55:00,109.2,109.22,108.93,109.04,378773.0,94.4585,94.4758,94.2249,94.3201,378773.0
2021-10-04 09:30:00,108.84,109.87,108.75,109.71,136967.0,94.1471,95.038,94.0692,94.8996,136967.0
2021-10-04 09:35:00,109.64,110.0,109.62,109.76,144088.0,94.8391,95.1505,94.8218,94.9429,144088.0
2021-10-04 09:40:00,109.75,109.91,109.58,109.89,54985.0,94.9342,95.0726,94.7872,95.0553,54985.0
2021-10-04 09:45:00,109.86,110.2,109.81,110.19,47073.0,95.0294,95.3235,94.9861,95.3148,47073.0
2021-10-04 09:50:00,110.17,110.2,109.86,109.87,66072.0,95.2975,95.3235,95.0294,95.038,66072.0
2021-10-04 09:55:00,109.88,109.97,109.55,109.75,60655.0,95.0467,95.1245,94.7612,94.9342,60655.0
2021-10-04 10:00:00,109.77,110.0,109.72,109.85,54998.0,94.9515,95.1505,94.9083,95.0207,54998.0
2021-10-04 10:05:00,109.84,109.85,109.5,109.52,31773.0,95.0121,95.0207,94.718,94.7353,31773.0
2021-10-04 10:10:00,109.53,109.83,109.53,109.72,43173.0,94.7439,95.0034,94.7439,94.9083,43173.0
2021-10-04 10:15:00,109.7,109.76,109.45,109.49,44525.0,94.891,94.9429,94.6747,94.7093,44525.0
2021-10-04 10:20:00,109.5,109.52,109.21,109.23,49573.0,94.718,94.7353,94.4671,94.4844,49573.0
2021-10-04 10:25:00,109.24,109.29,108.98,109.03,31156.0,94.4931,94.5363,94.2682,94.3114,31156.0
2021-10-04 10:30:00,108.97,108.99,108.84,108.86,53484.0,94.2595,94.2768,94.1471,94.1644,53484.0
2021-10-04 10:35:00,108.85,108.85,108.54,108.61,63285.0,94.1557,94.1557,93.8876,93.9481,63285.0
2021-10-04 10:40:00,108.58,108.92,108.57,108.82,40893.0,93.9222,94.2163,93.9135,94.1298,40893.0
2021-10-04 10:45:00,108.85,108.85,108.67,108.67,35381.0,94.1557,94.1557,94.0,94.0,35381.0
2021-10-04 10:50:00,108.65,108.74,108.23,108.27,49170.0,93.9827,94.0606,93.6194,93.654,49170.0
2021-10-04 10:55:00,108.25,108.34,108.16,108.26,50504.0,93.6367,93.7146,93.5589,93.6454,50504.0
2021-10-04 11:00:00,108.22,108.27,108.08,108.22,36760.0,93.6108,93.654,93.4897,93.6108,36760.0
2021-10-04 11:05:00,108.22,108.31,108.13,108.16,33734.0,93.6108,93.6886,93.5329,93.5589,33734.0
2021-10-04 11:10:00,108.15,108.32,108.05,108.32,27090.0,93.5502,93.6973,93.4637,93.6973,27090.0
2021-10-04 11:15:00,108.33,108.33,108.09,108.14,41262.0,93.7059,93.7059,93.4983,93.5416,41262.0
2021-10-04 11:20:00,108.15,108.2,107.87,107.87,44782.0,93.5502,93.5935,93.308,93.308,44782.0
2021-10-04 11:25:00,107.89,108.08,107.81,108.06,31563.0,93.3253,93.4897,93.2561,93.4724,31563.0
2021-10-04 11:30:00,108.1,108.1,107.81,107.82,55391.0,93.507,93.507,93.2561,93.2648,55391.0
2021-10-04 11:35:00,107.81,107.96,107.76,107.81,51027.0,93.2561,93.3859,93.2129,93.2561,51027.0
2021-10-04 11:40:00,107.79,107.89,107.69,107.86,48706.0,93.2388,93.3253,93.1523,93.2994,48706.0
2021-10-04 11:45:00,107.86,107.94,107.76,107.87,43848.0,93.2994,93.3686,93.2129,93.308,43848.0
2021-10-04 11:50:00,107.85,108.01,107.85,108.01,29259.0,93.2907,93.4291,93.2907,93.4291,29259.0
2021-10-04 11:55:00,108.02,108.34,107.9,108.25,41001.0,93.4378,93.7146,93.334,93.6367,41001.0
2021-10-04 12:00:00,108.22,108.22,108.03,108.08,29079.0,93.6108,93.6108,93.4464,93.4897,29079.0
2021-10-04 12:05:00,108.08,108.27,108.03,108.23,34459.0,93.4897,93.654,93.4464,93.6194,34459.0
2021-10-04 12:10:00,108.22,108.26,108.13,108.23,18434.0,93.6108,93.6454,93.5329,93.6194,18434.0
2021-10-04 12:15:00,108.21,108.22,108.13,108.15,20544.0,93.6021,93.6108,93.5329,93.5502,20544.0
2021-10-04 12:20:00,108.13,108.17,108.05,108.09,14760.0,93.5329,93.5675,93.4637,93.4983,14760.0
2021-10-04 12:25:00,108.07,108.13,108.02,108.09,15901.0,93.481,93.5329,93.4378,93.4983,15901.0
2021-10-04 12:30:00,108.09,108.22,108.08,108.17,20102.0,93.4983,93.6108,93.4897,93.5675,20102.0
2021-10-04 12:35:00,108.16,108.23,108.05,108.08,26608.0,93.5589,93.6194,93.4637,93.4897,26608.0
2021-10-04 12:40:00,108.07,108.07,107.94,107.96,30651.0,93.481,93.481,93.3686,93.3859,30651.0
2021-10-04 12:45:00,107.95,108.03,107.92,108.0,12317.0,93.3772,93.4464,93.3513,93.4205,12317.0
2021-10-04 12:50:00,108.03,108.14,107.94,108.14,14742.0,93.4464,93.5416,93.3686,93.5416,14742.0
2021-10-04 12:55:00,108.15,108.19,108.01,108.01,22453.0,93.5502,93.5848,93.4291,93.4291,22453.0
2021-10-04 13:00:00,108.01,108.02,107.86,107.87,20087.0,93.4291,93.4378,93.2994,93.308,20087.0
2021-10-04 13:05:00,107.86,108.08,107.81,108.02,28241.0,93.2994,93.4897,93.2561,93.4378,28241.0
2021-10-04 13:10:00,108.01,108.1,107.94,108.09,52254.0,93.4291,93.507,93.3686,93.4983,52254.0
2021-10-04 13:15:00,108.07,108.07,107.92,107.93,29562.0,93.481,93.481,93.3513,93.3599,29562.0
2021-10-04 13:20:00,107.94,108.0,107.9,107.96,21160.0,93.3686,93.4205,93.334,93.3859,21160.0
2021-10-04 13:25:00,107.94,107.98,107.85,107.86,47898.0,93.3686,93.4032,93.2907,93.2994,47898.0
2021-10-04 13:30:00,107.84,108.1,107.84,108.1,67176.0,93.2821,93.507,93.2821,93.507,67176.0
2021-10-04 13:35:00,108.11,108.16,108.07,108.15,29802.0,93.5156,93.5589,93.481,93.5502,29802.0
2021-10-04 13:40:00,108.15,108.17,108.06,108.08,25877.0,93.5502,93.5675,93.4724,93.4897,25877.0
2021-10-04 13:45:00,108.09,108.12,108.03,108.08,36431.0,93.4983,93.5243,93.4464,93.4897,36431.0
2021-10-04 13:50:00,108.08,108.12,108.0,108.03,15098.0,93.4897,93.5243,93.4205,93.4464,15098.0
2021-10-04 13:55:00,108.03,108.09,107.94,108.07,18277.0,93.4464,93.4983,93.3686,93.481,18277.0
2021-10-04 14:00:00,108.05,108.21,108.05,108.12,30581.0,93.4637,93.6021,93.4637,93.5243,30581.0
2021-10-04 14:05:00,108.13,108.24,108.07,108.21,18090.0,93.5329,93.6281,93.481,93.6021,18090.0
2021-10-04 14:10:00,108.23,108.23,108.08,108.18,27896.0,93.6194,93.6194,93.4897,93.5762,27896.0
2021-10-04 14:15:00,108.15,108.35,108.14,108.35,22640.0,93.5502,93.7232,93.5416,93.7232,22640.0
2021-10-04 14:20:00,108.35,108.58,108.33,108.43,29035.0,93.7232,93.9222,93.7059,93.7924,29035.0
2021-10-04 14:25:00,108.39,108.49,108.36,108.38,27190.0,93.7578,93.8443,93.7319,93.7492,27190.0
2021-10-04 14:30:00,108.39,108.4,108.24,108.33,31686.0,93.7578,93.7665,93.6281,93.7059,31686.0
2021-10-04 14:35:00,108.32,108.57,108.26,108.51,64105.0,93.6973,93.9135,93.6454,93.8616,64105.0
2021-10-04 14:40:00,108.5,108.65,108.47,108.64,34795.0,93.853,93.9827,93.827,93.9741,34795.0
2021-10-04 14:45:00,108.64,108.78,108.61,108.7,79256.0,93.9741,94.0952,93.9481,94.026,79256.0
2021-10-04 14:50:00,108.64,108.75,108.58,108.73,82446.0,93.9741,94.0692,93.9222,94.0519,82446.0
2021-10-04 14:55:00,108.73,108.75,108.64,108.7,53082.0,94.0519,94.0692,93.9741,94.026,53082.0
2021-10-04 15:00:00,108.71,108.94,108.71,108.89,83900.0,94.0346,94.2336,94.0346,94.1903,83900.0
2021-10-04 15:05:00,108.88,108.98,108.84,108.95,126189.0,94.1817,94.2682,94.1471,94.2422,126189.0
2021-10-04 15:10:00,108.93,109.09,108.87,109.0,97997.0,94.2249,94.3633,94.173,94.2855,97997.0
2021-10-04 15:15:00,109.01,109.03,108.68,108.73,128109.0,94.2941,94.3114,94.0087,94.0519,128109.0
2021-10-04 15:20:00,108.74,108.85,108.67,108.72,81457.0,94.0606,94.1557,94.0,94.0433,81457.0
2021-10-04 15:25:00,108.72,108.8,108.55,108.79,80981.0,94.0433,94.1125,93.8962,94.1038,80981.0
2021-10-04 15:30:00,108.78,109.1,108.74,109.04,70185.0,94.0952,94.372,94.0606,94.3201,70185.0
2021-10-04 15:35:00,109.03,109.05,108.95,108.97,102451.0,94.3114,94.3287,94.2422,94.2595,102451.0
2021-10-04 15:40:00,108.96,109.29,108.96,109.21,148482.0,94.2509,94.5363,94.2509,94.4671,148482.0
2021-10-04 15:45:00,109.21,109.37,109.13,109.17,149656.0,94.4671,94.6055,94.3979,94.4325,149656.0
2021-10-04 15:50:00,109.11,109.11,108.68,108.71,138874.0,94.3806,94.3806,94.0087,94.0346,138874.0
2021-10-04 15:55:00,108.71,108.9,108.69,108.74,384149.0,94.0346,94.199,94.0173,94.0606,384149.0
2021-10-05 09:30:00,109.39,109.94,109.1,109.68,219976.0,94.6228,95.0986,94.372,94.8737,219976.0
2021-10-05 09:35:00,109.64,109.82,109.39,109.7,62720.0,94.8391,94.9948,94.6228,94.891,62720.0
2021-10-05 09:40:00,109.7,109.7,109.2,109.26,42597.0,94.891,94.891,94.4585,94.5104,42597.0
2021-10-05 09:45:00,109.29,109.6,109.21,109.49,49923.0,94.5363,94.8045,94.4671,94.7093,49923.0
2021-10-05 09:50:00,109.46,109.72,109.45,109.65,30444.0,94.6834,94.9083,94.6747,94.8477,30444.0
2021-10-05 09:55:00,109.65,109.73,109.47,109.71,46352.0,94.8477,94.9169,94.692,94.8996,46352.0
2021-10-05 10:00:00,109.71,110.0,109.66,109.74,59482.0,94.8996,95.1505,94.8564,94.9256,59482.0
2021-10-05 10:05:00,109.75,109.79,109.65,109.67,36221.0,94.9342,94.9688,94.8477,94.865,36221.0
2021-10-05 10:10:00,109.65,109.8,109.5,109.8,37139.0,94.8477,94.9775,94.718,94.9775,37139.0
2021-10-05 10:15:00,109.8,110.01,109.75,109.86,91209.0,94.9775,95.1591,94.9342,95.0294,91209.0
2021-10-05 10:20:00,109.87,110.16,109.87,110.05,62290.0,95.038,95.2889,95.038,95.1937,62290.0
2021-10-05 10:25:00,110.04,110.32,110.04,110.3,74396.0,95.1851,95.4273,95.1851,95.41,74396.0
2021-10-05 10:30:00,110.32,110.45,110.25,110.43,93151.0,95.4273,95.5397,95.3667,95.5224,93151.0
2021-10-05 10:35:00,110.45,110.55,110.31,110.49,82633.0,95.5397,95.6262,95.4186,95.5743,82633.0
2021-10-05 10:40:00,110.5,110.51,110.13,110.21,83956.0,95.583,95.5916,95.2629,95.3321,83956.0
2021-10-05 10:45:00,110.23,110.28,110.12,110.2,35162.0,95.3494,95.3927,95.2543,95.3235,35162.0
2021-10-05 10:50:00,110.19,110.21,109.99,110.01,59178.0,95.3148,95.3321,95.1418,95.1591,59178.0
2021-10-05 10:55:00,110.01,110.26,110.0,110.26,36368.0,95.1591,95.3754,95.1505,95.3754,36368.0
2021-10-05 11:00:00,110.24,110.49,110.17,110.46,38142.0,95.3581,95.5743,95.2975,95.5484,38142.0
2021-10-05 11:05:00,110.46,110.58,110.44,110.48,72742.0,95.5484,95.6522,95.5311,95.5657,72742.0
2021-10-05 11:10:00,110.5,110.54,110.24,110.5,75563.0,95.583,95.6176,95.3581,95.583,75563.0
2021-10-05 11:15:00,110.51,110.53,110.38,110.42,58022.0,95.5916,95.6089,95.4792,95.5138,58022.0
2021-10-05 11:20:00,110.41,110.46,110.22,110.33,55825.0,95.5051,95.5484,95.3408,95.4359,55825.0
2021-10-05 11:25:00,110.35,110.35,110.12,110.16,47971.0,95.4532,95.4532,95.2543,95.2889,47971.0
2021-10-05 11:30:00,110.15,110.42,110.06,110.38,56378.0,95.2802,95.5138,95.2024,95.4792,56378.0
2021-10-05 11:35:00,110.39,110.42,110.14,110.27,41134.0,95.4878,95.5138,95.2716,95.384,41134.0
2021-10-05 11:40:00,110.27,110.28,110.06,110.21,28647.0,95.384,95.3927,95.2024,95.3321,28647.0
2021-10-05 11:45:00,110.22,110.24,110.09,110.14,28376.0,95.3408,95.3581,95.2283,95.2716,28376.0
2021-10-05 11:50:00,110.14,110.25,110.12,110.24,20936.0,95.2716,95.3667,95.2543,95.3581,20936.0
2021-10-05 11:55:00,110.25,110.36,110.24,110.35,31343.0,95.3667,95.4619,95.3581,95.4532,31343.0
2021-10-05 12:00:00,110.35,110.35,110.17,110.25,26405.0,95.4532,95.4532,95.2975,95.3667,26405.0
2021-10-05 12:05:00,110.24,110.32,110.18,110.28,43041.0,95.3581,95.4273,95.3062,95.3927,43041.0
2021-10-05 12:10:00,110.28,110.36,110.2,110.3,50510.0,95.3927,95.4619,95.3235,95.41,50510.0
2021-10-05 12:15:00,110.29,110.32,110.16,110.18,20178.0,95.4013,95.4273,95.2889,95.3062,20178.0
2021-10-05 12:20:00,110.18,110.21,110.06,110.14,28836.0,95.3062,95.3321,95.2024,95.2716,28836.0
2021-10-05 12:25:00,110.14,110.22,110.08,110.09,24251.0,95.2716,95.3408,95.2197,95.2283,24251.0
2021-10-05 12:30:00,110.06,110.18,109.95,110.11,30231.0,95.2024,95.3062,95.1072,95.2456,30231.0
2021-10-05 12:35:00,110.12,110.19,110.09,110.1,26872.0,95.2543,95.3148,95.2283,95.237,26872.0
2021-10-05 12:40:00,110.11,110.12,110.05,110.08,26710.0,95.2456,95.2543,95.1937,95.2197,26710.0
2021-10-05 12:45:00,110.09,110.12,109.97,110.08,26113.0,95.2283,95.2543,95.1245,95.2197,26113.0
2021-10-05 12:50:00,110.07,110.08,109.96,110.07,16028.0,95.211,95.2197,95.1159,95.211,16028.0
2021-10-05 12:55:00,110.07,110.13,110.06,110.08,16953.0,95.211,95.2629,95.2024,95.2197,16953.0
2021-10-05 13:00:00,110.09,110.13,109.99,110.03,18867.0,95.2283,95.2629,95.1418,95.1764,18867.0
2021-10-05 13:05:00,110.04,110.09,110.02,110.07,20672.0,95.1851,95.2283,95.1678,95.211,20672.0
2021-10-05 13:10:00,110.07,110.11,109.99,110.0,15575.0,95.211,95.2456,95.1418,95.1505,15575.0
2021-10-05 13:15:00,110.01,110.01,109.9,109.92,28404.0,95.1591,95.1591,95.064,95.0813,28404.0
2021-10-05 13:20:00,109.9,109.92,109.81,109.83,33884.0,95.064,95.0813,94.9861,95.0034,33884.0
2021-10-05 13:25:00,109.83,109.83,109.71,109.73,56783.0,95.0034,95.0034,94.8996,94.9169,56783.0
2021-10-05 13:30:00,109.74,109.86,109.74,109.83,34338.0,94.9256,95.0294,94.9256,95.0034,34338.0
2021-10-05 13:35:00,109.83,109.94,109.8,109.9,23418.0,95.0034,95.0986,94.9775,95.064,23418.0
2021-10-05 13:40:00,109.93,110.03,109.9,109.97,41225.0,95.0899,95.1764,95.064,95.1245,41225.0
2021-10-05 13:45:00,109.97,109.99,109.89,109.97,15000.0,95.1245,95.1418,95.0553,95.1245,15000.0
2021-10-05 13:50:00,109.97,110.0,109.84,109.84,15099.0,95.1245,95.1505,95.0121,95.0121,15099.0
2021-10-05 13:55:00,109.83,109.9,109.78,109.9,19378.0,95.0034,95.064,94.9602,95.064,19378.0
2021-10-05 14:00:00,109.88,109.98,109.87,109.88,28722.0,95.0467,95.1332,95.038,95.0467,28722.0
2021-10-05 14:05:00,109.9,109.94,109.85,109.92,28955.0,95.064,95.0986,95.0207,95.0813,28955.0
2021-10-05 14:10:00,109.9,109.99,109.88,109.88,26961.0,95.064,95.1418,95.0467,95.0467,26961.0
2021-10-05 14:15:00,109.89,109.9,109.8,109.86,21419.0,95.0553,95.064,94.9775,95.0294,21419.0
2021-10-05 14:20:00,109.88,110.0,109.83,109.99,25032.0,95.0467,95.1505,95.0034,95.1418,25032.0
2021-10-05 14:25:00,109.99,110.14,109.97,110.14,22751.0,95.1418,95.2716,95.1245,95.2716,22751.0
2021-10-05 14:30:00,110.13,110.22,110.11,110.2,22073.0,95.2629,95.3408,95.2456,95.3235,22073.0
2021-10-05 14:35:00,110.21,110.21,110.09,110.16,17999.0,95.3321,95.3321,95.2283,95.2889,17999.0
2021-10-05 14:40:00,110.17,110.2,110.13,110.15,22863.0,95.2975,95.3235,95.2629,95.2802,22863.0
2021-10-05 14:45:00,110.14,110.15,110.04,110.13,22366.0,95.2716,95.2802,95.1851,95.2629,22366.0
2021-10-05 14:50:00,110.15,110.15,110.08,110.12,19020.0,95.2802,95.2802,95.2197,95.2543,19020.0
2021-10-05 14:55:00,110.12,110.15,110.03,110.04,30929.0,95.2543,95.2802,95.1764,95.1851,30929.0
2021-10-05 15:00:00,110.03,110.1,110.01,110.08,32702.0,95.1764,95.237,95.1591,95.2197,32702.0
2021-10-05 15:05:00,110.09,110.1,109.91,109.95,33151.0,95.2283,95.237,95.0726,95.1072,33151.0
2021-10-05 15:10:00,109.95,109.97,109.9,109.94,25668.0,95.1072,95.1245,95.064,95.0986,25668.0
2021-10-05 15:15:00,109.94,109.98,109.83,109.93,34819.0,95.0986,95.1332,95.0034,95.0899,34819.0
2021-10-05 15:20:00,109.93,109.93,109.82,109.88,33846.0,95.0899,95.0899,94.9948,95.0467,33846.0
2021-10-05 15:25:00,109.89,109.92,109.81,109.83,38224.0,95.0553,95.0813,94.9861,95.0034,38224.0
2021-10-05 15:30:00,109.82,109.92,109.81,109.92,42976.0,94.9948,95.0813,94.9861,95.0813,42976.0
2021-10-05 15:35:00,109.92,109.94,109.85,109.9,43328.0,95.0813,95.0986,95.0207,95.064,43328.0
2021-10-05 15:40:00,109.89,110.04,109.86,109.95,67456.0,95.0553,95.1851,95.0294,95.1072,67456.0
2021-10-05 15:45:00,109.96,109.96,109.81,109.85,92785.0,95.1159,95.1159,94.9861,95.0207,92785.0
2021-10-05 15:50:00,109.86,109.94,109.67,109.71,140021.0,95.0294,95.0986,94.865,94.8996,140021.0
2021-10-05 15:55:00,109.71,109.79,109.48,109.5,319618.0,94.8996,94.9688,94.7007,94.718,319618.0
2021-10-06 09:30:00,109.3,109.62,108.74,109.53,147527.0,94.545,94.8218,94.0606,94.7439,147527.0
2021-10-06 09:35:00,109.52,109.67,109.22,109.25,111858.0,94.7353,94.865,94.4758,94.5017,111858.0
2021-10-06 09:40:00,109.28,109.63,109.28,109.43,65837.0,94.5277,94.8304,94.5277,94.6574,65837.0
2021-10-06 09:45:00,109.42,109.53,109.25,109.44,48162.0,94.6488,94.7439,94.5017,94.6661,48162.0
2021-10-06 09:50:00,109.43,109.45,109.09,109.21,53535.0,94.6574,94.6747,94.3633,94.4671,53535.0
2021-10-06 09:55:00,109.18,109.21,108.99,109.2,31099.0,94.4412,94.4671,94.2768,94.4585,31099.0
2021-10-06 10:00:00,109.19,109.2,108.95,109.0,46126.0,94.4498,94.4585,94.2422,94.2855,46126.0
2021-10-06 10:05:00,108.99,109.27,108.91,109.17,40035.0,94.2768,94.519,94.2076,94.4325,40035.0
2021-10-06 10:10:00,109.11,109.31,109.03,109.23,34482.0,94.3806,94.5536,94.3114,94.4844,34482.0
2021-10-06 10:15:00,109.18,109.2,108.8,108.82,38000.0,94.4412,94.4585,94.1125,94.1298,38000.0
2021-10-06 10:20:00,108.82,109.21,108.81,109.14,37184.0,94.1298,94.4671,94.1211,94.4066,37184.0
2021-10-06 10:25:00,109.17,109.24,109.06,109.11,62609.0,94.4325,94.4931,94.3374,94.3806,62609.0
2021-10-06 10:30:00,109.11,109.39,109.09,109.29,47281.0,94.3806,94.6228,94.3633,94.5363,47281.0
2021-10-06 10:35:00,109.29,109.3,108.98,109.05,26258.0,94.5363,94.545,94.2682,94.3287,26258.0
2021-10-06 10:40:00,109.07,109.1,108.85,108.92,34833.0,94.346,94.372,94.1557,94.2163,34833.0
2021-10-06 10:45:00,108.87,108.99,108.68,108.82,30184.0,94.173,94.2768,94.0087,94.1298,30184.0
2021-10-06 10:50:00,108.84,109.08,108.75,109.08,23726.0,94.1471,94.3547,94.0692,94.3547,23726.0
2021-10-06 10:55:00,109.1,109.13,108.95,109.12,13064.0,94.372,94.3979,94.2422,94.3893,13064.0
2021-10-06 11:00:00,109.12,109.19,109.0,109.1,31902.0,94.3893,94.4498,94.2855,94.372,31902.0
2021-10-06 11:05:00,109.09,109.12,109.0,109.08,13900.0,94.3633,94.3893,94.2855,94.3547,13900.0
2021-10-06 11:10:00,109.1,109.16,109.0,109.14,17959.0,94.372,94.4239,94.2855,94.4066,17959.0
2021-10-06 11:15:00,109.14,109.21,109.1,109.18,17919.0,94.4066,94.4671,94.372,94.4412,17919.0
2021-10-06 11:20:00,109.17,109.19,109.03,109.03,20854.0,94.4325,94.4498,94.3114,94.3114,20854.0
2021-10-06 11:25:00,109.03,109.05,108.9,108.91,15930.0,94.3114,94.3287,94.199,94.2076,15930.0
2021-10-06 11:30:00,108.89,108.9,108.69,108.73,23078.0,94.1903,94.199,94.0173,94.0519,23078.0
2021-10-06 11:35:00,108.72,108.73,108.6,108.72,16276.0,94.0433,94.0519,93.9395,94.0433,16276.0
2021-10-06 11:40:00,108.7,108.72,108.54,108.59,17064.0,94.026,94.0433,93.8876,93.9308,17064.0
2021-10-06 11:45:00,108.6,108.71,108.57,108.67,9419.0,93.9395,94.0346,93.9135,94.0,9419.0
2021-10-06 11:50:00,108.66,108.8,108.64,108.76,25333.0,93.9914,94.1125,93.9741,94.0779,25333.0
2021-10-06 11:55:00,108.75,108.93,108.74,108.89,17486.0,94.0692,94.2249,94.0606,94.1903,17486.0
2021-10-06 12:00:00,108.88,108.93,108.75,108.8,37166.0,94.1817,94.2249,94.0692,94.1125,37166.0
2021-10-06 12:05:00,108.77,108.77,108.26,108.34,60233.0,94.0865,94.0865,93.6454,93.7146,60233.0
2021-10-06 12:10:00,108.34,108.38,108.25,108.28,14196.0,93.7146,93.7492,93.6367,93.6627,14196.0
2021-10-06 12:15:00,108.27,108.34,108.23,108.33,25260.0,93.654,93.7146,93.6194,93.7059,25260.0
2021-10-06 12:20:00,108.33,108.33,108.15,108.24,17880.0,93.7059,93.7059,93.5502,93.6281,17880.0
2021-10-06 12:25:00,108.23,108.33,108.17,108.33,15240.0,93.6194,93.7059,93.5675,93.7059,15240.0
2021-10-06 12:30:00,108.32,108.43,108.25,108.4,21099.0,93.6973,93.7924,93.6367,93.7665,21099.0
2021-10-06 12:35:00,108.42,108.51,108.34,108.51,22848.0,93.7838,93.8616,93.7146,93.8616,22848.0
2021-10-06 12:40:00,108.51,108.56,108.51,108.56,12242.0,93.8616,93.9049,93.8616,93.9049,12242.0
2021-10-06 12:45:00,108.58,108.65,108.52,108.6,53620.0,93.9222,93.9827,93.8703,93.9395,53620.0
2021-10-06 12:50:00,108.61,108.65,108.57,108.59,19556.0,93.9481,93.9827,93.9135,93.9308,19556.0
2021-10-06 12:55:00,108.57,108.7,108.56,108.58,20610.0,93.9135,94.026,93.9049,93.9222,20610.0
2021-10-06 13:00:00,108.59,108.68,108.54,108.62,30122.0,93.9308,94.0087,93.8876,93.9568,30122.0
2021-10-06 13:05:00,108.61,108.65,108.54,108.62,29839.0,93.9481,93.9827,93.8876,93.9568,29839.0
2021-10-06 13:10:00,108.6,108.68,108.55,108.66,20968.0,93.9395,94.0087,93.8962,93.9914,20968.0
2021-10-06 13:15:00,108.66,108.7,108.61,108.67,17740.0,93.9914,94.026,93.9481,94.0,17740.0
2021-10-06 13:20:00,108.64,108.78,108.62,108.78,20163.0,93.9741,94.0952,93.9568,94.0952,20163.0
2021-10-06 13:25:00,108.79,108.83,108.76,108.81,17117.0,94.1038,94.1384,94.0779,94.1211,17117.0
2021-10-06 13:30:00,108.82,109.05,108.81,109.03,35169.0,94.1298,94.3287,94.1211,94.3114,35169.0
2021-10-06 13:35:00,109.02,109.17,108.99,109.14,24404.0,94.3028,94.4325,94.2768,94.4066,24404.0
2021-10-06 13:40:00,109.15,109.15,109.06,109.08,15442.0,94.4152,94.4152,94.3374,94.3547,15442.0
2021-10-06 13:45:00,109.08,109.17,109.07,109.17,20625.0,94.3547,94.4325,94.346,94.4325,20625.0
2021-10-06 13:50:00,109.17,109.17,108.98,108.98,25899.0,94.4325,94.4325,94.2682,94.2682,25899.0
2021-10-06 13:55:00,108.98,109.03,108.96,109.03,11381.0,94.2682,94.3114,94.2509,94.3114,11381.0
2021-10-06 14:00:00,109.04,109.1,108.91,109.05,31572.0,94.3201,94.372,94.2076,94.3287,31572.0
2021-10-06 14:05:00,109.06,109.07,108.94,109.02,35054.0,94.3374,94.346,94.2336,94.3028,35054.0
2021-10-06 14:10:00,109.02,109.23,109.02,109.17,30668.0,94.3028,94.4844,94.3028,94.4325,30668.0
2021-10-06 14:15:00,109.16,109.24,109.08,109.2,81660.0,94.4239,94.4931,94.3547,94.4585,81660.0
2021-10-06 14:20:00,109.22,109.22,108.95,109.0,99545.0,94.4758,94.4758,94.2422,94.2855,99545.0
2021-10-06 14:25:00,108.98,109.06,108.95,109.03,21103.0,94.2682,94.3374,94.2422,94.3114,21103.0
2021-10-06 14:30:00,109.03,109.07,108.97,108.99,16830.0,94.3114,94.346,94.2595,94.2768,16830.0
2021-10-06 14:35:00,108.98,109.09,108.97,109.09,30028.0,94.2682,94.3633,94.2595,94.3633,30028.0
2021-10-06 14:40:00,109.09,109.19,109.08,109.14,31402.0,94.3633,94.4498,94.3547,94.4066,31402.0
2021-10-06 14:45:00,109.15,109.22,109.12,109.16,42468.0,94.4152,94.4758,94.3893,94.4239,42468.0
2021-10-06 14:50:00,109.16,109.16,108.97,109.07,45077.0,94.4239,94.4239,94.2595,94.346,45077.0
2021-10-06 14:55:00,109.07,109.11,108.98,109.0,41736.0,94.346,94.3806,94.2682,94.2855,41736.0
2021-10-06 15:00:00,109.01,109.05,108.98,108.99,36145.0,94.2941,94.3287,94.2682,94.2768,36145.0
2021-10-06 15:05:00,108.99,109.05,108.91,109.01,61654.0,94.2768,94.3287,94.2076,94.2941,61654.0
2021-10-06 15:10:00,109.0,109.05,108.87,108.89,35871.0,94.2855,94.3287,94.173,94.1903,35871.0
2021-10-06 15:15:00,108.89,108.99,108.84,108.86,30670.0,94.1903,94.2768,94.1471,94.1644,30670.0
2021-10-06 15:20:00,108.86,108.89,108.79,108.89,32242.0,94.1644,94.1903,94.1038,94.1903,32242.0
2021-10-06 15:25:00,108.9,109.01,108.88,108.96,49234.0,94.199,94.2941,94.1817,94.2509,49234.0
2021-10-06 15:30:00,108.97,109.0,108.87,108.91,30451.0,94.2595,94.2855,94.173,94.2076,30451.0
2021-10-06 15:35:00,108.93,108.94,108.81,108.91,73968.0,94.2249,94.2336,94.1211,94.2076,73968.0
2021-10-06 15:40:00,108.91,109.1,108.9,109.1,51383.0,94.2076,94.372,94.199,94.372,51383.0
2021-10-06 15:45:00,109.08,109.17,109.01,109.15,86205.0,94.3547,94.4325,94.2941,94.4152,86205.0
2021-10-06 15:50:00,109.15,109.19,109.04,109.1,102586.0,94.4152,94.4498,94.3201,94.372,102586.0
2021-10-06 15:55:00,109.11,109.41,109.09,109.31,362291.0,94.3806,94.6401,94.3633,94.5536,362291.0
2021-10-07 09:30:00,109.78,110.06,109.56,109.92,166155.0,94.9602,95.2024,94.7699,95.0813,166155.0
2021-10-07 09:35:00,109.95,110.21,109.93,110.16,120124.0,95.1072,95.3321,95.0899,95.2889,120124.0
2021-10-07 09:40:00,110.14,110.32,110.05,110.32,82314.0,95.2716,95.4273,95.1937,95.4273,82314.0
2021-10-07 09:45:00,110.28,110.59,110.19,110.34,145898.0,95.3927,95.6608,95.3148,95.4446,145898.0
2021-10-07 09:50:00,110.31,110.61,110.24,110.4,59941.0,95.4186,95.6781,95.3581,95.4965,59941.0
2021-10-07 09:55:00,110.37,110.72,110.36,110.69,75056.0,95.4705,95.7733,95.4619,95.7473,75056.0
2021-10-07 10:00:00,110.67,110.95,110.63,110.9,88456.0,95.73,95.9722,95.6954,95.929,88456.0
2021-10-07 10:05:00,110.89,110.97,110.78,110.81,46948.0,95.9203,95.9895,95.8252,95.8511,46948.0
2021-10-07 10:10:00,110.81,111.05,110.81,110.89,87585.0,95.8511,96.0587,95.8511,95.9203,87585.0
2021-10-07 10:15:00,110.9,111.12,110.89,110.95,106946.0,95.929,96.1193,95.9203,95.9722,106946.0
2021-10-07 10:20:00,110.95,111.04,110.84,111.03,44781.0,95.9722,96.0501,95.8771,96.0414,44781.0
2021-10-07 10:25:00,111.02,111.09,110.92,111.0,65438.0,96.0328,96.0933,95.9463,96.0155,65438.0
2021-10-07 10:30:00,110.99,111.0,110.86,110.94,44993.0,96.0068,96.0155,95.8944,95.9636,44993.0
2021-10-07 10:35:00,110.94,110.99,110.86,110.92,34582.0,95.9636,96.0068,95.8944,95.9463,34582.0
2021-10-07 10:40:00,110.92,110.99,110.85,110.86,31469.0,95.9463,96.0068,95.8857,95.8944,31469.0
2021-10-07 10:45:00,110.87,110.88,110.73,110.83,59319.0,95.903,95.9117,95.7819,95.8684,59319.0
2021-10-07 10:50:00,110.81,110.87,110.78,110.84,27471.0,95.8511,95.903,95.8252,95.8771,27471.0
2021-10-07 10:55:00,110.84,110.84,110.7,110.76,43582.0,95.8771,95.8771,95.756,95.8079,43582.0
2021-10-07 11:00:00,110.76,110.94,110.76,110.91,25628.0,95.8079,95.9636,95.8079,95.9376,25628.0
2021-10-07 11:05:00,110.93,111.01,110.92,111.01,37307.0,95.9549,96.0241,95.9463,96.0241,37307.0
2021-10-07 11:10:00,111.03,111.13,110.74,110.78,115921.0,96.0414,96.1279,95.7906,95.8252,115921.0
2021-10-07 11:15:00,110.78,110.8,110.68,110.68,49533.0,95.8252,95.8425,95.7387,95.7387,49533.0
2021-10-07 11:20:00,110.68,110.85,110.68,110.8,31357.0,95.7387,95.8857,95.7387,95.8425,31357.0
2021-10-07 11:25:00,110.79,110.96,110.78,110.93,44322.0,95.8338,95.9809,95.8252,95.9549,44322.0
2021-10-07 11:30:00,110.95,111.05,110.92,111.03,62252.0,95.9722,96.0587,95.9463,96.0414,62252.0
2021-10-07 11:35:00,111.03,111.25,111.02,111.24,42740.0,96.0414,96.2317,96.0328,96.2231,42740.0
2021-10-07 11:40:00,111.25,111.37,111.15,111.16,83553.0,96.2317,96.3355,96.1452,96.1539,83553.0
2021-10-07 11:45:00,111.14,111.31,111.14,111.23,51630.0,96.1366,96.2836,96.1366,96.2144,51630.0
2021-10-07 11:50:00,111.23,111.35,111.17,111.29,57670.0,96.2144,96.3182,96.1625,96.2663,57670.0
2021-10-07 11:55:00,111.29,111.42,111.27,111.39,59014.0,96.2663,96.3788,96.249,96.3528,59014.0
2021-10-07 12:00:00,111.4,111.52,111.4,111.51,69176.0,96.3615,96.4653,96.3615,96.4566,69176.0
2021-10-07 12:05:00,111.52,111.53,111.44,111.45,41373.0,96.4653,96.4739,96.3961,96.4047,41373.0
2021-10-07 12:10:00,111.45,111.49,111.38,111.48,33191.0,96.4047,96.4393,96.3442,96.4307,33191.0
2021-10-07 12:15:00,111.49,111.53,111.38,111.5,38901.0,96.4393,96.4739,96.3442,96.448,38901.0
2021-10-07 12:20:00,111.51,111.62,111.48,111.57,64692.0,96.4566,96.5518,96.4307,96.5085,64692.0
2021-10-07 12:25:00,111.58,111.62,111.57,111.58,50041.0,96.5172,96.5518,96.5085,96.5172,50041.0
2021-10-07 12:30:00,111.58,111.68,111.56,111.64,57749.0,96.5172,96.6037,96.4999,96.5691,57749.0
2021-10-07 12:35:00,111.63,111.7,111.52,111.68,52697.0,96.5604,96.621,96.4653,96.6037,52697.0
2021-10-07 12:40:00,111.68,111.68,111.49,111.62,68125.0,96.6037,96.6037,96.4393,96.5518,68125.0
2021-10-07 12:45:00,111.62,111.7,111.42,111.43,77338.0,96.5518,96.621,96.3788,96.3874,77338.0
2021-10-07 12:50:00,111.43,111.53,111.4,111.53,53763.0,96.3874,96.4739,96.3615,96.4739,53763.0
2021-10-07 12:55:00,111.52,111.6,111.52,111.6,47968.0,96.4653,96.5345,96.4653,96.5345,47968.0
2021-10-07 13:00:00,111.59,111.68,111.56,111.66,46403.0,96.5258,96.6037,96.4999,96.5864,46403.0
2021-10-07 13:05:00,111.66,111.67,111.43,111.61,58303.0,96.5864,96.595,96.3874,96.5431,58303.0
2021-10-07 13:10:00,111.61,111.66,111.48,111.55,38364.0,96.5431,96.5864,96.4307,96.4912,38364.0
2021-10-07 13:15:00,111.56,111.68,111.54,111.68,49547.0,96.4999,96.6037,96.4826,96.6037,49547.0
2021-10-07 13:20:00,111.69,111.77,111.68,111.71,52018.0,96.6123,96.6815,96.6037,96.6296,52018.0
2021-10-07 13:25:00,111.72,111.79,111.69,111.79,37180.0,96.6383,96.6988,96.6123,96.6988,37180.0
2021-10-07 13:30:00,111.77,111.79,111.66,111.74,44139.0,96.6815,96.6988,96.5864,96.6556,44139.0
2021-10-07 13:35:00,111.75,111.77,111.52,111.52,39375.0,96.6642,96.6815,96.4653,96.4653,39375.0
2021-10-07 13:40:00,111.53,111.55,111.2,111.23,120552.0,96.4739,96.4912,96.1885,96.2144,120552.0
2021-10-07 13:45:00,111.23,111.23,111.09,111.11,55246.0,96.2144,96.2144,96.0933,96.1106,55246.0
2021-10-07 13:50:00,111.11,111.14,111.06,111.11,36197.0,96.1106,96.1366,96.0674,96.1106,36197.0
2021-10-07 13:55:00,111.12,111.16,110.94,111.0,54109.0,96.1193,96.1539,95.9636,96.0155,54109.0
2021-10-07 14:00:00,110.99,111.04,110.88,110.95,55727.0,96.0068,96.0501,95.9117,95.9722,55727.0
2021-10-07 14:05:00,110.94,111.13,110.94,111.05,32745.0,95.9636,96.1279,95.9636,96.0587,32745.0
2021-10-07 14:10:00,111.06,111.12,111.01,111.09,21507.0,96.0674,96.1193,96.0241,96.0933,21507.0
2021-10-07 14:15:00,111.1,111.12,111.08,111.1,46797.0,96.102,96.1193,96.0847,96.102,46797.0
2021-10-07 14:20:00,111.09,111.1,110.98,111.03,29750.0,96.0933,96.102,95.9982,96.0414,29750.0
2021-10-07 14:25:00,111.03,111.08,110.91,111.02,55566.0,96.0414,96.0847,95.9376,96.0328,55566.0
2021-10-07 14:30:00,111.02,111.1,110.99,111.08,25712.0,96.0328,96.102,96.0068,96.0847,25712.0
2021-10-07 14:35:00,111.08,111.08,110.9,110.92,35224.0,96.0847,96.0847,95.929,95.9463,35224.0
2021-10-07 14:40:00,110.91,110.96,110.86,110.9,39149.0,95.9376,95.9809,95.8944,95.929,39149.0
2021-10-07 14:45:00,110.91,111.05,110.87,111.03,36235.0,95.9376,96.0587,95.903,96.0414,36235.0
2021-10-07 14:50:00,111.02,111.06,110.94,110.98,58183.0,96.0328,96.0674,95.9636,95.9982,58183.0
2021-10-07 14:55:00,110.98,111.07,110.93,110.95,31655.0,95.9982,96.076,95.9549,95.9722,31655.0
2021-10-07 15:00:00,110.94,111.01,110.87,110.89,73149.0,95.9636,96.0241,95.903,95.9203,73149.0
2021-10-07 15:05:00,110.88,110.95,110.83,110.88,69176.0,95.9117,95.9722,95.8684,95.9117,69176.0
2021-10-07 15:10:00,110.88,110.96,110.78,110.95,46861.0,95.9117,95.9809,95.8252,95.9722,46861.0
2021-10-07 15:15:00,110.95,111.05,110.88,111.02,38246.0,95.9722,96.0587,95.9117,96.0328,38246.0
2021-10-07 15:20:00,111.03,111.09,110.98,111.08,50486.0,96.0414,96.0933,95.9982,96.0847,50486.0
2021-10-07 15:25:00,111.07,111.12,110.95,111.11,65513.0,96.076,96.1193,95.9722,96.1106,65513.0
2021-10-07 15:30:00,111.1,111.21,111.02,111.12,76146.0,96.102,96.1971,96.0328,96.1193,76146.0
2021-10-07 15:35:00,111.11,111.15,111.05,111.09,86788.0,96.1106,96.1452,96.0587,96.0933,86788.0
2021-10-07 15:40:00,111.1,111.11,110.86,110.89,135099.0,96.102,96.1106,95.8944,95.9203,135099.0
2021-10-07 15:45:00,110.87,110.97,110.83,110.96,109278.0,95.903,95.9895,95.8684,95.9809,109278.0
2021-10-07 15:50:00,110.98,110.99,110.76,110.92,149802.0,95.9982,96.0068,95.8079,95.9463,149802.0
2021-10-07 15:55:00,110.91,110.97,110.7,110.87,318207.0,95.9376,95.9895,95.756,95.903,318207.0
2021-10-08 09:30:00,111.05,111.45,110.91,111.17,117587.0,96.0587,96.4047,95.9376,96.1625,117587.0
2021-10-08 09:35:00,111.15,111.21,110.92,111.12,81384.0,96.1452,96.1971,95.9463,96.1193,81384.0
2021-10-08 09:40:00,111.1,111.32,111.03,111.07,59170.0,96.102,96.2923,96.0414,96.076,59170.0
2021-10-08 09:45:00,111.09,111.15,110.9,110.93,33881.0,96.0933,96.1452,95.929,95.9549,33881.0
2021-10-08 09:50:00,110.94,110.95,110.65,110.68,35166.0,95.9636,95.9722,95.7127,95.7387,35166.0
2021-10-08 09:55:00,110.67,110.92,110.64,110.76,23481.0,95.73,95.9463,95.7041,95.8079,23481.0
2021-10-08 10:00:00,110.81,111.16,110.81,111.06,33337.0,95.8511,96.1539,95.8511,96.0674,33337.0
2021-10-08 10:05:00,111.05,111.26,111.05,111.19,33243.0,96.0587,96.2404,96.0587,96.1798,33243.0
2021-10-08 10:10:00,111.19,111.32,111.16,111.31,39224.0,96.1798,96.2923,96.1539,96.2836,39224.0
2021-10-08 10:15:00,111.31,111.32,111.12,111.22,41877.0,96.2836,96.2923,96.1193,96.2058,41877.0
2021-10-08 10:20:00,111.25,111.35,111.18,111.22,22955.0,96.2317,96.3182,96.1712,96.2058,22955.0
2021-10-08 10:25:00,111.21,111.24,111.07,111.09,23693.0,96.1971,96.2231,96.076,96.0933,23693.0
2021-10-08 10:30:00,111.12,111.29,111.1,111.25,26052.0,96.1193,96.2663,96.102,96.2317,26052.0
2021-10-08 10:35:00,111.22,111.38,111.22,111.27,29075.0,96.2058,96.3442,96.2058,96.249,29075.0
2021-10-08 10:40:00,111.27,111.5,111.23,111.49,50579.0,96.249,96.448,96.2144,96.4393,50579.0
2021-10-08 10:45:00,111.5,111.54,111.32,111.4,67316.0,96.448,96.4826,96.2923,96.3615,67316.0
2021-10-08 10:50:00,111.38,111.43,111.2,111.3,50951.0,96.3442,96.3874,96.1885,96.275,50951.0
2021-10-08 10:55:00,111.31,111.39,111.04,111.09,52157.0,96.2836,96.3528,96.0501,96.0933,52157.0
2021-10-08 11:00:00,111.09,111.16,110.94,110.97,46254.0,96.0933,96.1539,95.9636,95.9895,46254.0
2021-10-08 11:05:00,110.96,111.09,110.96,111.09,22849.0,95.9809,96.0933,95.9809,96.0933,22849.0
2021-10-08 11:10:00,111.09,111.17,111.08,111.14,27773.0,96.0933,96.1625,96.0847,96.1366,27773.0
2021-10-08 11:15:00,111.16,111.37,111.14,111.37,35563.0,96.1539,96.3355,96.1366,96.3355,35563.0
2021-10-08 11:20:00,111.36,111.37,111.19,111.28,33565.0,96.3269,96.3355,96.1798,96.2577,33565.0
2021-10-08 11:25:00,111.31,111.41,111.26,111.41,39199.0,96.2836,96.3701,96.2404,96.3701,39199.0
2021-10-08 11:30:00,111.4,111.43,111.13,111.18,42660.0,96.3615,96.3874,96.1279,96.1712,42660.0
2021-10-08 11:35:00,111.18,111.25,111.14,111.16,18957.0,96.1712,96.2317,96.1366,96.1539,18957.0
2021-10-08 11:40:00,111.15,111.29,111.14,111.22,34349.0,96.1452,96.2663,96.1366,96.2058,34349.0
2021-10-08 11:45:00,111.21,111.32,111.21,111.32,11812.0,96.1971,96.2923,96.1971,96.2923,11812.0
2021-10-08 11:50:00,111.32,111.32,111.2,111.23,27470.0,96.2923,96.2923,96.1885,96.2144,27470.0
2021-10-08 11:55:00,111.21,111.24,111.1,111.17,19288.0,96.1971,96.2231,96.102,96.1625,19288.0
2021-10-08 12:00:00,111.17,111.19,111.13,111.18,9855.0,96.1625,96.1798,96.1279,96.1712,9855.0
2021-10-08 12:05:00,111.18,111.28,111.18,111.23,44310.0,96.1712,96.2577,96.1712,96.2144,44310.0
2021-10-08 12:10:00,111.23,111.24,111.13,111.17,15906.0,96.2144,96.2231,96.1279,96.1625,15906.0
2021-10-08 12:15:00,111.19,111.26,111.17,111.23,37989.0,96.1798,96.2404,96.1625,96.2144,37989.0
2021-10-08 12:20:00,111.23,111.23,111.01,111.09,29515.0,96.2144,96.2144,96.0241,96.0933,29515.0
2021-10-08 12:25:00,111.09,111.16,111.07,111.14,17114.0,96.0933,96.1539,96.076,96.1366,17114.0
2021-10-08 12:30:00,111.15,111.27,111.12,111.26,21203.0,96.1452,96.249,96.1193,96.2404,21203.0
2021-10-08 12:35:00,111.25,111.36,111.2,111.32,37397.0,96.2317,96.3269,96.1885,96.2923,37397.0
2021-10-08 12:40:00,111.32,111.41,111.31,111.41,17916.0,96.2923,96.3701,96.2836,96.3701,17916.0
2021-10-08 12:45:00,111.39,111.5,111.37,111.48,40069.0,96.3528,96.448,96.3355,96.4307,40069.0
2021-10-08 12:50:00,111.48,111.58,111.45,111.49,41799.0,96.4307,96.5172,96.4047,96.4393,41799.0
2021-10-08 12:55:00,111.48,111.54,111.41,111.41,17984.0,96.4307,96.4826,96.3701,96.3701,17984.0
2021-10-08 13:00:00,111.42,111.49,111.36,111.47,20796.0,96.3788,96.4393,96.3269,96.422,20796.0
2021-10-08 13:05:00,111.49,111.54,111.45,111.5,28662.0,96.4393,96.4826,96.4047,96.448,28662.0
2021-10-08 13:10:00,111.5,111.61,111.5,111.56,33526.0,96.448,96.5431,96.448,96.4999,33526.0
2021-10-08 13:15:00,111.55,111.59,111.27,111.33,90668.0,96.4912,96.5258,96.249,96.3009,90668.0
2021-10-08 13:20:00,111.35,111.56,111.35,111.52,25592.0,96.3182,96.4999,96.3182,96.4653,25592.0
2021-10-08 13:25:00,111.51,111.65,111.51,111.57,19825.0,96.4566,96.5777,96.4566,96.5085,19825.0
2021-10-08 13:30:00,111.57,111.67,111.56,111.65,18764.0,96.5085,96.595,96.4999,96.5777,18764.0
2021-10-08 13:35:00,111.64,111.7,111.62,111.67,22291.0,96.5691,96.621,96.5518,96.595,22291.0
2021-10-08 13:40:00,111.67,111.69,111.56,111.56,15128.0,96.595,96.6123,96.4999,96.4999,15128.0
2021-10-08 13:45:00,111.56,111.6,111.51,111.53,33813.0,96.4999,96.5345,96.4566,96.4739,33813.0
2021-10-08 13:50:00,111.52,111.55,111.51,111.53,17430.0,96.4653,96.4912,96.4566,96.4739,17430.0
2021-10-08 13:55:00,111.53,111.66,111.53,111.61,31183.0,96.4739,96.5864,96.4739,96.5431,31183.0
2021-10-08 14:00:00,111.61,111.64,111.46,111.56,61682.0,96.5431,96.5691,96.4134,96.4999,61682.0
2021-10-08 14:05:00,111.57,111.68,111.49,111.67,38426.0,96.5085,96.6037,96.4393,96.595,38426.0
2021-10-08 14:10:00,111.67,111.68,111.61,111.62,18519.0,96.595,96.6037,96.5431,96.5518,18519.0
2021-10-08 14:15:00,111.62,111.72,111.57,111.64,32501.0,96.5518,96.6383,96.5085,96.5691,32501.0
2021-10-08 14:20:00,111.62,111.68,111.62,111.65,16889.0,96.5518,96.6037,96.5518,96.5777,16889.0
2021-10-08 14:25:00,111.65,111.7,111.59,111.67,31242.0,96.5777,96.621,96.5258,96.595,31242.0
2021-10-08 14:30:00,111.65,111.75,111.6,111.64,38058.0,96.5777,96.6642,96.5345,96.5691,38058.0
2021-10-08 14:35:00,111.63,111.64,111.48,111.51,32749.0,96.5604,96.5691,96.4307,96.4566,32749.0
2021-10-08 14:40:00,111.53,111.53,111.41,111.45,37020.0,96.4739,96.4739,96.3701,96.4047,37020.0
2021-10-08 14:45:00,111.45,111.48,111.37,111.42,36605.0,96.4047,96.4307,96.3355,96.3788,36605.0
2021-10-08 14:50:00,111.43,111.48,111.41,111.42,20472.0,96.3874,96.4307,96.3701,96.3788,20472.0
2021-10-08 14:55:00,111.42,111.48,111.42,111.45,23986.0,96.3788,96.4307,96.3788,96.4047,23986.0
2021-10-08 15:00:00,111.46,111.48,111.44,111.45,36229.0,96.4134,96.4307,96.3961,96.4047,36229.0
2021-10-08 15:05:00,111.45,111.48,111.4,111.48,33436.0,96.4047,96.4307,96.3615,96.4307,33436.0
2021-10-08 15:10:00,111.47,111.48,111.4,111.43,36157.0,96.422,96.4307,96.3615,96.3874,36157.0
2021-10-08 15:15:00,111.43,111.45,111.37,111.45,19092.0,96.3874,96.4047,96.3355,96.4047,19092.0
2021-10-08 15:20:00,111.45,111.46,111.4,111.43,25635.0,96.4047,96.4134,96.3615,96.3874,25635.0
2021-10-08 15:25:00,111.44,111.44,111.31,111.34,60145.0,96.3961,96.3961,96.2836,96.3096,60145.0
2021-10-08 15:30:00,111.34,111.42,111.32,111.37,42987.0,96.3096,96.3788,96.2923,96.3355,42987.0
2021-10-08 15:35:00,111.36,111.37,111.21,111.29,52498.0,96.3269,96.3355,96.1971,96.2663,52498.0
2021-10-08 15:40:00,111.28,111.3,111.15,111.21,42844.0,96.2577,96.275,96.1452,96.1971,42844.0
2021-10-08 15:45:00,111.2,111.27,111.15,111.21,54591.0,96.1885,96.249,96.1452,96.1971,54591.0
2021-10-08 15:50:00,111.21,111.3,111.15,111.29,100804.0,96.1971,96.275,96.1452,96.2663,100804.0
2021-10-08 15:55:00,111.29,111.32,111.16,111.19,217343.0,96.2663,96.2923,96.1539,96.1798,217343.0
2021-10-11 09:30:00,111.14,111.35,111.12,111.14,91051.0,96.1366,96.3182,96.1193,96.1366,91051.0
2021-10-11 09:35:00,111.16,111.3,110.95,111.0,55747.0,96.1539,96.275,95.9722,96.0155,55747.0
2021-10-11 09:40:00,111.03,111.12,110.88,110.93,43499.0,96.0414,96.1193,95.9117,95.9549,43499.0
2021-10-11 09:45:00,110.94,111.05,110.9,111.0,46513.0,95.9636,96.0587,95.929,96.0155,46513.0
2021-10-11 09:50:00,111.0,111.19,110.98,111.09,44204.0,96.0155,96.1798,95.9982,96.0933,44204.0
2021-10-11 09:55:00,111.09,111.28,111.08,111.24,43120.0,96.0933,96.2577,96.0847,96.2231,43120.0
2021-10-11 10:00:00,111.23,111.33,111.17,111.29,61854.0,96.2144,96.3009,96.1625,96.2663,61854.0
2021-10-11 10:05:00,111.28,111.35,111.17,111.2,95368.0,96.2577,96.3182,96.1625,96.1885,95368.0
2021-10-11 10:10:00,111.2,111.28,111.14,111.23,58337.0,96.1885,96.2577,96.1366,96.2144,58337.0
2021-10-11 10:15:00,111.23,111.3,111.08,111.09,112843.0,96.2144,96.275,96.0847,96.0933,112843.0
2021-10-11 10:20:00,111.09,111.19,110.96,111.03,51785.0,96.0933,96.1798,95.9809,96.0414,51785.0
2021-10-11 10:25:00,111.04,111.16,110.99,111.16,64699.0,96.0501,96.1539,96.0068,96.1539,64699.0
2021-10-11 10:30:00,111.16,111.34,111.14,111.26,32819.0,96.1539,96.3096,96.1366,96.2404,32819.0
2021-10-11 10:35:00,111.26,111.28,111.16,111.26,23766.0,96.2404,96.2577,96.1539,96.2404,23766.0
2021-10-11 10:40:00,111.28,111.31,111.02,111.02,57962.0,96.2577,96.2836,96.0328,96.0328,57962.0
2021-10-11 10:45:00,111.02,111.04,110.91,110.93,93760.0,96.0328,96.0501,95.9376,95.9549,93760.0
2021-10-11 10:50:00,110.93,111.08,110.92,111.04,65216.0,95.9549,96.0847,95.9463,96.0501,65216.0
2021-10-11 10:55:00,111.04,111.14,110.93,111.14,35312.0,96.0501,96.1366,95.9549,96.1366,35312.0
2021-10-11 11:00:00,111.12,111.27,111.07,111.25,42872.0,96.1193,96.249,96.076,96.2317,42872.0
2021-10-11 11:05:00,111.26,111.4,111.22,111.24,52611.0,96.2404,96.3615,96.2058,96.2231,52611.0
2021-10-11 11:10:00,111.25,111.37,111.24,111.27,39171.0,96.2317,96.3355,96.2231,96.249,39171.0
2021-10-11 11:15:00,111.26,111.28,111.12,111.13,76042.0,96.2404,96.2577,96.1193,96.1279,76042.0
2021-10-11 11:20:00,111.14,111.19,111.08,111.1,31188.0,96.1366,96.1798,96.0847,96.102,31188.0
2021-10-11 11:25:00,111.11,111.2,111.06,111.08,22979.0,96.1106,96.1885,96.0674,96.0847,22979.0
2021-10-11 11:30:00,111.07,111.19,111.01,111.19,35684.0,96.076,96.1798,96.0241,96.1798,35684.0
2021-10-11 11:35:00,111.19,111.35,111.18,111.33,21556.0,96.1798,96.3182,96.1712,96.3009,21556.0
2021-10-11 11:40:00,111.32,111.32,111.21,111.23,20154.0,96.2923,96.2923,96.1971,96.2144,20154.0
2021-10-11 11:45:00,111.24,111.3,111.19,111.26,22974.0,96.2231,96.275,96.1798,96.2404,22974.0
2021-10-11 11:50:00,111.25,111.33,111.22,111.28,16252.0,96.2317,96.3009,96.2058,96.2577,16252.0
2021-10-11 11:55:00,111.28,111.37,111.27,111.32,21605.0,96.2577,96.3355,96.249,96.2923,21605.0
2021-10-11 12:00:00,111.32,111.33,111.1,111.1,74488.0,96.2923,96.3009,96.102,96.102,74488.0
2021-10-11 12:05:00,111.1,111.12,110.96,110.98,72809.0,96.102,96.1193,95.9809,95.9982,72809.0
2021-10-11 12:10:00,110.98,110.98,110.85,110.88,52225.0,95.9982,95.9982,95.8857,95.9117,52225.0
2021-10-11 12:15:00,110.88,110.9,110.82,110.89,23754.0,95.9117,95.929,95.8598,95.9203,23754.0
2021-10-11 12:20:00,110.89,110.99,110.86,110.92,41298.0,95.9203,96.0068,95.8944,95.9463,41298.0
2021-10-11 12:25:00,110.91,111.01,110.87,111.01,38209.0,95.9376,96.0241,95.903,96.0241,38209.0
2021-10-11 12:30:00,111.0,111.05,110.97,111.01,16110.0,96.0155,96.0587,95.9895,96.0241,16110.0
2021-10-11 12:35:00,111.01,111.03,110.95,110.96,11528.0,96.0241,96.0414,95.9722,95.9809,11528.0
2021-10-11 12:40:00,110.96,110.97,110.91,110.97,20227.0,95.9809,95.9895,95.9376,95.9895,20227.0
2021-10-11 12:45:00,110.96,110.97,110.92,110.92,13679.0,95.9809,95.9895,95.9463,95.9463,13679.0
2021-10-11 12:50:00,110.91,110.91,110.79,110.85,35802.0,95.9376,95.9376,95.8338,95.8857,35802.0
2021-10-11 12:55:00,110.82,110.84,110.76,110.84,31649.0,95.8598,95.8771,95.8079,95.8771,31649.0
2021-10-11 13:00:00,110.84,110.86,110.73,110.76,72435.0,95.8771,95.8944,95.7819,95.8079,72435.0
2021-10-11 13:05:00,110.76,110.76,110.6,110.63,23771.0,95.8079,95.8079,95.6695,95.6954,23771.0
2021-10-11 13:10:00,110.62,110.73,110.61,110.71,19892.0,95.6868,95.7819,95.6781,95.7646,19892.0
2021-10-11 13:15:00,110.72,110.73,110.65,110.67,60962.0,95.7733,95.7819,95.7127,95.73,60962.0
2021-10-11 13:20:00,110.67,110.67,110.52,110.52,35520.0,95.73,95.73,95.6003,95.6003,35520.0
2021-10-11 13:25:00,110.52,110.52,110.41,110.48,64451.0,95.6003,95.6003,95.5051,95.5657,64451.0
2021-10-11 13:30:00,110.48,110.51,110.38,110.41,19943.0,95.5657,95.5916,95.4792,95.5051,19943.0
2021-10-11 13:35:00,110.41,110.54,110.4,110.51,19531.0,95.5051,95.6176,95.4965,95.5916,19531.0
2021-10-11 13:40:00,110.5,110.56,110.48,110.52,16413.0,95.583,95.6349,95.5657,95.6003,16413.0
2021-10-11 13:45:00,110.5,110.5,110.31,110.34,28095.0,95.583,95.583,95.4186,95.4446,28095.0
2021-10-11 13:50:00,110.33,110.44,110.28,110.43,17989.0,95.4359,95.5311,95.3927,95.5224,17989.0
2021-10-11 13:55:00,110.44,110.46,110.33,110.37,11711.0,95.5311,95.5484,95.4359,95.4705,11711.0
2021-10-11 14:00:00,110.38,110.45,110.36,110.39,13574.0,95.4792,95.5397,95.4619,95.4878,13574.0
2021-10-11 14:05:00,110.38,110.52,110.37,110.51,15751.0,95.4792,95.6003,95.4705,95.5916,15751.0
2021-10-11 14:10:00,110.5,110.51,110.44,110.49,10594.0,95.583,95.5916,95.5311,95.5743,10594.0
2021-10-11 14:15:00,110.49,110.55,110.45,110.46,17516.0,95.5743,95.6262,95.5397,95.5484,17516.0
2021-10-11 14:20:00,110.44,110.48,110.38,110.38,20417.0,95.5311,95.5657,95.4792,95.4792,20417.0
2021-10-11 14:25:00,110.38,110.47,110.35,110.43,94959.0,95.4792,95.557,95.4532,95.5224,94959.0
2021-10-11 14:30:00,110.43,110.54,110.42,110.5,18154.0,95.5224,95.6176,95.5138,95.583,18154.0
2021-10-11 14:35:00,110.5,110.53,110.46,110.49,20432.0,95.583,95.6089,95.5484,95.5743,20432.0
2021-10-11 14:40:00,110.49,110.64,110.48,110.6,20357.0,95.5743,95.7041,95.5657,95.6695,20357.0
2021-10-11 14:45:00,110.61,110.63,110.56,110.58,22869.0,95.6781,95.6954,95.6349,95.6522,22869.0
2021-10-11 14:50:00,110.57,110.59,110.51,110.54,17291.0,95.6435,95.6608,95.5916,95.6176,17291.0
2021-10-11 14:55:00,110.54,110.61,110.53,110.57,21957.0,95.6176,95.6781,95.6089,95.6435,21957.0
2021-10-11 15:00:00,110.57,110.64,110.56,110.63,21206.0,95.6435,95.7041,95.6349,95.6954,21206.0
2021-10-11 15:05:00,110.63,110.63,110.48,110.56,20523.0,95.6954,95.6954,95.5657,95.6349,20523.0
2021-10-11 15:10:00,110.56,110.6,110.51,110.54,21484.0,95.6349,95.6695,95.5916,95.6176,21484.0
2021-10-11 15:15:00,110.53,110.58,110.47,110.52,28670.0,95.6089,95.6522,95.557,95.6003,28670.0
2021-10-11 15:20:00,110.52,110.55,110.45,110.53,35857.0,95.6003,95.6262,95.5397,95.6089,35857.0
2021-10-11 15:25:00,110.54,110.57,110.44,110.46,32357.0,95.6176,95.6435,95.5311,95.5484,32357.0
2021-10-11 15:30:00,110.45,110.57,110.43,110.46,31565.0,95.5397,95.6435,95.5224,95.5484,31565.0
2021-10-11 15:35:00,110.47,110.57,110.45,110.57,29671.0,95.557,95.6435,95.5397,95.6435,29671.0
2021-10-11 15:40:00,110.57,110.6,110.52,110.53,36415.0,95.6435,95.6695,95.6003,95.6089,36415.0
2021-10-11 15:45:00,110.53,110.6,110.51,110.58,45620.0,95.6089,95.6695,95.5916,95.6522,45620.0
2021-10-11 15:50:00,110.59,110.6,110.49,110.55,82226.0,95.6608,95.6695,95.5743,95.6262,82226.0
2021-10-11 15:55:00,110.55,110.59,110.32,110.34,233879.0,95.6262,95.6608,95.4273,95.4446,233879.0
2021-10-12 09:30:00,110.12,110.26,109.55,109.56,165497.0,95.2543,95.3754,94.7612,94.7699,165497.0
2021-10-12 09:35:00,109.52,109.94,109.52,109.85,33722.0,94.7353,95.0986,94.7353,95.0207,33722.0
2021-10-12 09:40:00,109.83,109.92,109.54,109.58,66620.0,95.0034,95.0813,94.7526,94.7872,66620.0
2021-10-12 09:45:00,109.57,109.6,109.36,109.5,99269.0,94.7785,94.8045,94.5969,94.718,99269.0
2021-10-12 09:50:00,109.52,109.83,109.49,109.73,38705.0,94.7353,95.0034,94.7093,94.9169,38705.0
2021-10-12 09:55:00,109.8,109.8,109.54,109.54,47579.0,94.9775,94.9775,94.7526,94.7526,47579.0
2021-10-12 10:00:00,109.57,109.57,109.35,109.4,59365.0,94.7785,94.7785,94.5882,94.6315,59365.0
2021-10-12 10:05:00,109.38,109.59,109.38,109.52,42488.0,94.6142,94.7958,94.6142,94.7353,42488.0
2021-10-12 10:10:00,109.53,109.62,109.49,109.55,37237.0,94.7439,94.8218,94.7093,94.7612,37237.0
2021-10-12 10:15:00,109.54,109.64,109.41,109.57,40397.0,94.7526,94.8391,94.6401,94.7785,40397.0
2021-10-12 10:20:00,109.54,109.57,109.44,109.44,27973.0,94.7526,94.7785,94.6661,94.6661,27973.0
2021-10-12 10:25:00,109.47,109.47,109.27,109.37,70124.0,94.692,94.692,94.519,94.6055,70124.0
2021-10-12 10:30:00,109.38,109.5,109.28,109.39,40151.0,94.6142,94.718,94.5277,94.6228,40151.0
2021-10-12 10:35:00,109.41,109.46,109.33,109.34,55352.0,94.6401,94.6834,94.5709,94.5796,55352.0
2021-10-12 10:40:00,109.34,109.34,109.11,109.13,48125.0,94.5796,94.5796,94.3806,94.3979,48125.0
2021-10-12 10:45:00,109.13,109.18,109.04,109.16,48603.0,94.3979,94.4412,94.3201,94.4239,48603.0
2021-10-12 10:50:00,109.14,109.22,109.09,109.15,26046.0,94.4066,94.4758,94.3633,94.4152,26046.0
2021-10-12 10:55:00,109.17,109.29,109.11,109.2,30714.0,94.4325,94.5363,94.3806,94.4585,30714.0
2021-10-12 11:00:00,109.2,109.33,109.2,109.26,64988.0,94.4585,94.5709,94.4585,94.5104,64988.0
2021-10-12 11:05:00,109.29,109.32,109.15,109.18,31776.0,94.5363,94.5623,94.4152,94.4412,31776.0
2021-10-12 11:10:00,109.19,109.22,109.13,109.15,21408.0,94.4498,94.4758,94.3979,94.4152,21408.0
2021-10-12 11:15:00,109.16,109.22,109.1,109.12,22725.0,94.4239,94.4758,94.372,94.3893,22725.0
2021-10-12 11:20:00,109.12,109.19,109.1,109.18,21979.0,94.3893,94.4498,94.372,94.4412,21979.0
2021-10-12 11:25:00,109.17,109.22,109.09,109.19,43661.0,94.4325,94.4758,94.3633,94.4498,43661.0
2021-10-12 11:30:00,109.19,109.23,109.13,109.14,34093.0,94.4498,94.4844,94.3979,94.4066,34093.0
2021-10-12 11:35:00,109.14,109.17,109.08,109.08,20807.0,94.4066,94.4325,94.3547,94.3547,20807.0
2021-10-12 11:40:00,109.1,109.12,108.97,109.01,54266.0,94.372,94.3893,94.2595,94.2941,54266.0
2021-10-12 11:45:00,109.0,109.04,108.96,109.04,32882.0,94.2855,94.3201,94.2509,94.3201,32882.0
2021-10-12 11:50:00,109.03,109.09,108.99,109.07,24193.0,94.3114,94.3633,94.2768,94.346,24193.0
2021-10-12 11:55:00,109.08,109.21,109.05,109.2,23457.0,94.3547,94.4671,94.3287,94.4585,23457.0
2021-10-12 12:00:00,109.19,109.24,109.16,109.21,20892.0,94.4498,94.4931,94.4239,94.4671,20892.0
2021-10-12 12:05:00,109.23,109.25,109.09,109.09,49233.0,94.4844,94.5017,94.3633,94.3633,49233.0
2021-10-12 12:10:00,109.1,109.12,109.02,109.03,21735.0,94.372,94.3893,94.3028,94.3114,21735.0
2021-10-12 12:15:00,109.03,109.05,108.99,108.99,39674.0,94.3114,94.3287,94.2768,94.2768,39674.0
2021-10-12 12:20:00,108.98,109.0,108.91,108.94,26202.0,94.2682,94.2855,94.2076,94.2336,26202.0
2021-10-12 12:25:00,108.93,108.95,108.86,108.91,161279.0,94.2249,94.2422,94.1644,94.2076,161279.0
2021-10-12 12:30:00,108.88,108.89,108.61,108.63,66779.0,94.1817,94.1903,93.9481,93.9654,66779.0
2021-10-12 12:35:00,108.6,108.63,108.56,108.6,41054.0,93.9395,93.9654,93.9049,93.9395,41054.0
2021-10-12 12:40:00,108.61,108.65,108.58,108.58,26874.0,93.9481,93.9827,93.9222,93.9222,26874.0
2021-10-12 12:45:00,108.59,108.61,108.53,108.56,38108.0,93.9308,93.9481,93.8789,93.9049,38108.0
2021-10-12 12:50:00,108.55,108.65,108.51,108.64,34814.0,93.8962,93.9827,93.8616,93.9741,34814.0
2021-10-12 12:55:00,108.65,108.67,108.57,108.59,30153.0,93.9827,94.0,93.9135,93.9308,30153.0
2021-10-12 13:00:00,108.59,108.65,108.57,108.61,16867.0,93.9308,93.9827,93.9135,93.9481,16867.0
2021-10-12 13:05:00,108.63,108.68,108.56,108.63,105872.0,93.9654,94.0087,93.9049,93.9654,105872.0
2021-10-12 13:10:00,108.62,108.79,108.62,108.76,39790.0,93.9568,94.1038,93.9568,94.0779,39790.0
2021-10-12 13:15:00,108.76,108.76,108.64,108.64,21773.0,94.0779,94.0779,93.9741,93.9741,21773.0
2021-10-12 13:20:00,108.65,108.67,108.58,108.58,18939.0,93.9827,94.0,93.9222,93.9222,18939.0
2021-10-12 13:25:00,108.59,108.59,108.49,108.55,60157.0,93.9308,93.9308,93.8443,93.8962,60157.0
2021-10-12 13:30:00,108.55,108.57,108.5,108.54,29582.0,93.8962,93.9135,93.853,93.8876,29582.0
2021-10-12 13:35:00,108.54,108.59,108.51,108.57,30755.0,93.8876,93.9308,93.8616,93.9135,30755.0
2021-10-12 13:40:00,108.57,108.63,108.55,108.61,18701.0,93.9135,93.9654,93.8962,93.9481,18701.0
2021-10-12 13:45:00,108.62,108.65,108.54,108.57,25227.0,93.9568,93.9827,93.8876,93.9135,25227.0
2021-10-12 13:50:00,108.56,108.6,108.44,108.44,42606.0,93.9049,93.9395,93.8011,93.8011,42606.0
2021-10-12 13:55:00,108.46,108.48,108.41,108.42,30496.0,93.8184,93.8357,93.7751,93.7838,30496.0
2021-10-12 14:00:00,108.4,108.42,108.31,108.31,43913.0,93.7665,93.7838,93.6886,93.6886,43913.0
2021-10-12 14:05:00,108.32,108.32,108.27,108.3,40444.0,93.6973,93.6973,93.654,93.68,40444.0
2021-10-12 14:10:00,108.29,108.29,108.16,108.21,62895.0,93.6713,93.6713,93.5589,93.6021,62895.0
2021-10-12 14:15:00,108.22,108.42,108.2,108.31,45767.0,93.6108,93.7838,93.5935,93.6886,45767.0
2021-10-12 14:20:00,108.31,108.35,108.25,108.29,31347.0,93.6886,93.7232,93.6367,93.6713,31347.0
2021-10-12 14:25:00,108.28,108.34,108.26,108.28,35776.0,93.6627,93.7146,93.6454,93.6627,35776.0
2021-10-12 14:30:00,108.28,108.32,108.23,108.29,27330.0,93.6627,93.6973,93.6194,93.6713,27330.0
2021-10-12 14:35:00,108.31,108.35,108.29,108.34,38648.0,93.6886,93.7232,93.6713,93.7146,38648.0
2021-10-12 14:40:00,108.34,108.46,108.33,108.45,46825.0,93.7146,93.8184,93.7059,93.8097,46825.0
2021-10-12 14:45:00,108.45,108.49,108.39,108.41,45534.0,93.8097,93.8443,93.7578,93.7751,45534.0
2021-10-12 14:50:00,108.41,108.48,108.37,108.48,48351.0,93.7751,93.8357,93.7405,93.8357,48351.0
2021-10-12 14:55:00,108.48,108.52,108.36,108.4,108985.0,93.8357,93.8703,93.7319,93.7665,108985.0
2021-10-12 15:00:00,108.42,108.48,108.38,108.45,44600.0,93.7838,93.8357,93.7492,93.8097,44600.0
2021-10-12 15:05:00,108.45,108.57,108.38,108.42,46249.0,93.8097,93.9135,93.7492,93.7838,46249.0
2021-10-12 15:10:00,108.42,108.48,108.39,108.41,27211.0,93.7838,93.8357,93.7578,93.7751,27211.0
2021-10-12 15:15:00,108.4,108.41,108.24,108.28,56475.0,93.7665,93.7751,93.6281,93.6627,56475.0
2021-10-12 15:20:00,108.27,108.46,108.22,108.42,41181.0,93.654,93.8184,93.6108,93.7838,41181.0
2021-10-12 15:25:00,108.43,108.52,108.35,108.51,69772.0,93.7924,93.8703,93.7232,93.8616,69772.0
2021-10-12 15:30:00,108.51,108.77,108.5,108.76,80296.0,93.8616,94.0865,93.853,94.0779,80296.0
2021-10-12 15:35:00,108.77,108.81,108.57,108.59,106987.0,94.0865,94.1211,93.9135,93.9308,106987.0
2021-10-12 15:40:00,108.58,108.62,108.39,108.4,131838.0,93.9222,93.9568,93.7578,93.7665,131838.0
2021-10-12 15:45:00,108.4,108.49,108.37,108.47,105921.0,93.7665,93.8443,93.7405,93.827,105921.0
2021-10-12 15:50:00,108.48,108.5,108.41,108.45,136001.0,93.8357,93.853,93.7751,93.8097,136001.0
2021-10-12 15:55:00,108.45,108.67,108.44,108.56,334839.0,93.8097,94.0,93.8011,93.9049,334839.0
2021-10-13 09:30:00,108.59,108.72,108.37,108.4,135511.0,93.9308,94.0433,93.7405,93.7665,135511.0
2021-10-13 09:35:00,108.4,108.46,108.19,108.3,71715.0,93.7665,93.8184,93.5848,93.68,71715.0
2021-10-13 09:40:00,108.33,108.36,108.16,108.25,55049.0,93.7059,93.7319,93.5589,93.6367,55049.0
2021-10-13 09:45:00,108.24,108.36,108.1,108.11,45722.0,93.6281,93.7319,93.507,93.5156,45722.0
2021-10-13 09:50:00,108.12,108.25,108.11,108.18,46615.0,93.5243,93.6367,93.5156,93.5762,46615.0
2021-10-13 09:55:00,108.16,108.28,108.05,108.19,52346.0,93.5589,93.6627,93.4637,93.5848,52346.0
2021-10-13 10:00:00,108.17,108.2,108.04,108.11,27429.0,93.5675,93.5935,93.4551,93.5156,27429.0
2021-10-13 10:05:00,108.11,108.27,108.03,108.25,49286.0,93.5156,93.654,93.4464,93.6367,49286.0
2021-10-13 10:10:00,108.26,108.31,108.02,108.12,54647.0,93.6454,93.6886,93.4378,93.5243,54647.0
2021-10-13 10:15:00,108.1,108.2,108.04,108.17,30217.0,93.507,93.5935,93.4551,93.5675,30217.0
2021-10-13 10:20:00,108.17,108.19,108.0,108.15,88913.0,93.5675,93.5848,93.4205,93.5502,88913.0
2021-10-13 10:25:00,108.16,108.42,108.15,108.25,46082.0,93.5589,93.7838,93.5502,93.6367,46082.0
2021-10-13 10:30:00,108.27,108.38,108.18,108.36,31008.0,93.654,93.7492,93.5762,93.7319,31008.0
2021-10-13 10:35:00,108.35,108.4,108.25,108.28,93309.0,93.7232,93.7665,93.6367,93.6627,93309.0
2021-10-13 10:40:00,108.27,108.34,108.24,108.3,67447.0,93.654,93.7146,93.6281,93.68,67447.0
2021-10-13 10:45:00,108.29,108.33,108.14,108.15,44861.0,93.6713,93.7059,93.5416,93.5502,44861.0
2021-10-13 10:50:00,108.16,108.2,108.06,108.07,24983.0,93.5589,93.5935,93.4724,93.481,24983.0
2021-10-13 10:55:00,108.06,108.21,108.03,108.13,39084.0,93.4724,93.6021,93.4464,93.5329,39084.0
2021-10-13 11:00:00,108.14,108.25,108.11,108.12,23749.0,93.5416,93.6367,93.5156,93.5243,23749.0
2021-10-13 11:05:00,108.13,108.19,108.11,108.17,17539.0,93.5329,93.5848,93.5156,93.5675,17539.0
2021-10-13 11:10:00,108.19,108.23,108.13,108.23,19353.0,93.5848,93.6194,93.5329,93.6194,19353.0
2021-10-13 11:15:00,108.22,108.24,108.14,108.18,20599.0,93.6108,93.6281,93.5416,93.5762,20599.0
2021-10-13 11:20:00,108.17,108.3,108.16,108.18,95796.0,93.5675,93.68,93.5589,93.5762,95796.0
2021-10-13 11:25:00,108.18,108.25,108.14,108.25,39078.0,93.5762,93.6367,93.5416,93.6367,39078.0
2021-10-13 11:30:00,108.23,108.29,108.2,108.27,31692.0,93.6194,93.6713,93.5935,93.654,31692.0
2021-10-13 11:35:00,108.27,108.36,108.21,108.35,23145.0,93.654,93.7319,93.6021,93.7232,23145.0
2021-10-13 11:40:00,108.35,108.49,108.34,108.45,17757.0,93.7232,93.8443,93.7146,93.8097,17757.0
2021-10-13 11:45:00,108.46,108.59,108.45,108.5,20327.0,93.8184,93.9308,93.8097,93.853,20327.0
2021-10-13 11:50:00,108.48,108.53,108.41,108.42,22781.0,93.8357,93.8789,93.7751,93.7838,22781.0
2021-10-13 11:55:00,108.44,108.52,108.36,108.38,16474.0,93.8011,93.8703,93.7319,93.7492,16474.0
2021-10-13 12:00:00,108.37,108.39,108.33,108.36,11195.0,93.7405,93.7578,93.7059,93.7319,11195.0
2021-10-13 12:05:00,108.34,108.51,108.34,108.5,23781.0,93.7146,93.8616,93.7146,93.853,23781.0
2021-10-13 12:10:00,108.5,108.59,108.45,108.53,28607.0,93.853,93.9308,93.8097,93.8789,28607.0
2021-10-13 12:15:00,108.53,108.58,108.47,108.56,18064.0,93.8789,93.9222,93.827,93.9049,18064.0
2021-10-13 12:20:00,108.53,108.58,108.53,108.56,9910.0,93.8789,93.9222,93.8789,93.9049,9910.0
2021-10-13 12:25:00,108.58,108.71,108.56,108.71,27354.0,93.9222,94.0346,93.9049,94.0346,27354.0
2021-10-13 12:30:00,108.7,108.78,108.65,108.66,39974.0,94.026,94.0952,93.9827,93.9914,39974.0
2021-10-13 12:35:00,108.65,108.79,108.62,108.77,24685.0,93.9827,94.1038,93.9568,94.0865,24685.0
2021-10-13 12:40:00,108.78,108.84,108.75,108.82,123173.0,94.0952,94.1471,94.0692,94.1298,123173.0
2021-10-13 12:45:00,108.81,108.82,108.71,108.75,21914.0,94.1211,94.1298,94.0346,94.0692,21914.0
2021-10-13 12:50:00,108.75,108.75,108.63,108.65,32640.0,94.0692,94.0692,93.9654,93.9827,32640.0
2021-10-13 12:55:00,108.65,108.7,108.61,108.69,17226.0,93.9827,94.026,93.9481,94.0173,17226.0
2021-10-13 13:00:00,108.7,108.8,108.67,108.79,21998.0,94.026,94.1125,94.0,94.1038,21998.0
2021-10-13 13:05:00,108.78,108.79,108.7,108.73,23005.0,94.0952,94.1038,94.026,94.0519,23005.0
2021-10-13 13:10:00,108.73,108.76,108.72,108.76,13275.0,94.0519,94.0779,94.0433,94.0779,13275.0
2021-10-13 13:15:00,108.75,108.75,108.65,108.73,24036.0,94.0692,94.0692,93.9827,94.0519,24036.0
2021-10-13 13:20:00,108.73,108.89,108.73,108.89,22254.0,94.0519,94.1903,94.0519,94.1903,22254.0
2021-10-13 13:25:00,108.89,108.96,108.87,108.95,23300.0,94.1903,94.2509,94.173,94.2422,23300.0
2021-10-13 13:30:00,108.94,109.04,108.94,108.98,28184.0,94.2336,94.3201,94.2336,94.2682,28184.0
2021-10-13 13:35:00,108.98,109.02,108.95,108.95,20842.0,94.2682,94.3028,94.2422,94.2422,20842.0
2021-10-13 13:40:00,108.96,108.96,108.86,108.91,103315.0,94.2509,94.2509,94.1644,94.2076,103315.0
2021-10-13 13:45:00,108.89,108.93,108.89,108.9,25590.0,94.1903,94.2249,94.1903,94.199,25590.0
2021-10-13 13:50:00,108.9,108.94,108.88,108.92,16108.0,94.199,94.2336,94.1817,94.2163,16108.0
2021-10-13 13:55:00,108.92,108.92,108.82,108.84,16030.0,94.2163,94.2163,94.1298,94.1471,16030.0
2021-10-13 14:00:00,108.82,109.03,108.75,108.86,50898.0,94.1298,94.3114,94.0692,94.1644,50898.0
2021-10-13 14:05:00,108.87,108.88,108.67,108.8,28776.0,94.173,94.1817,94.0,94.1125,28776.0
2021-10-13 14:10:00,108.79,108.96,108.75,108.93,31053.0,94.1038,94.2509,94.0692,94.2249,31053.0
2021-10-13 14:15:00,108.91,108.94,108.85,108.86,21356.0,94.2076,94.2336,94.1557,94.1644,21356.0
2021-10-13 14:20:00,108.87,108.96,108.86,108.88,20226.0,94.173,94.2509,94.1644,94.1817,20226.0
2021-10-13 14:25:00,108.86,108.88,108.78,108.78,32777.0,94.1644,94.1817,94.0952,94.0952,32777.0
2021-10-13 14:30:00,108.79,108.8,108.73,108.79,44484.0,94.1038,94.1125,94.0519,94.1038,44484.0
2021-10-13 14:35:00,108.8,108.82,108.72,108.72,28265.0,94.1125,94.1298,94.0433,94.0433,28265.0
2021-10-13 14:40:00,108.73,108.74,108.58,108.62,40790.0,94.0519,94.0606,93.9222,93.9568,40790.0
2021-10-13 14:45:00,108.62,108.67,108.59,108.6,20049.0,93.9568,94.0,93.9308,93.9395,20049.0
2021-10-13 14:50:00,108.61,108.66,108.59,108.61,14003.0,93.9481,93.9914,93.9308,93.9481,14003.0
2021-10-13 14:55:00,108.6,108.65,108.59,108.62,19944.0,93.9395,93.9827,93.9308,93.9568,19944.0
2021-10-13 15:00:00,108.61,108.66,108.57,108.59,27804.0,93.9481,93.9914,93.9135,93.9308,27804.0
2021-10-13 15:05:00,108.59,108.79,108.57,108.79,28516.0,93.9308,94.1038,93.9135,94.1038,28516.0
2021-10-13 15:10:00,108.78,108.8,108.66,108.68,26706.0,94.0952,94.1125,93.9914,94.0087,26706.0
2021-10-13 15:15:00,108.68,108.79,108.67,108.72,30541.0,94.0087,94.1038,94.0,94.0433,30541.0
2021-10-13 15:20:00,108.71,108.72,108.64,108.65,42871.0,94.0346,94.0433,93.9741,93.9827,42871.0
2021-10-13 15:25:00,108.65,108.65,108.58,108.6,36488.0,93.9827,93.9827,93.9222,93.9395,36488.0
2021-10-13 15:30:00,108.6,108.66,108.54,108.57,63127.0,93.9395,93.9914,93.8876,93.9135,63127.0
2021-10-13 15:35:00,108.57,108.62,108.55,108.58,59945.0,93.9135,93.9568,93.8962,93.9222,59945.0
2021-10-13 15:40:00,108.58,108.62,108.53,108.55,64202.0,93.9222,93.9568,93.8789,93.8962,64202.0
2021-10-13 15:45:00,108.55,108.61,108.52,108.57,83073.0,93.8962,93.9481,93.8703,93.9135,83073.0
2021-10-13 15:50:00,108.56,108.64,108.53,108.56,133697.0,93.9049,93.9741,93.8789,93.9049,133697.0
2021-10-13 15:55:00,108.57,108.63,108.49,108.55,342481.0,93.9135,93.9654,93.8443,93.8962,342481.0
2021-10-14 09:30:00,107.96,108.25,107.82,107.95,199193.0,94.5006,94.7544,94.378,94.4918,199193.0
2021-10-14 09:35:00,107.97,108.06,107.82,107.97,130562.0,94.5093,94.5881,94.378,94.5093,130562.0
2021-10-14 09:40:00,107.93,108.14,107.8,107.94,77430.0,94.4743,94.6581,94.3605,94.4831,77430.0
2021-10-14 09:45:00,107.92,108.16,107.92,108.09,49527.0,94.4656,94.6756,94.4656,94.6144,49527.0
2021-10-14 09:50:00,108.04,108.07,107.88,107.98,73536.0,94.5706,94.5969,94.4305,94.5181,73536.0
2021-10-14 09:55:00,107.98,108.08,107.9,108.02,77140.0,94.5181,94.6056,94.448,94.5531,77140.0
2021-10-14 10:00:00,108.03,108.25,108.02,108.21,89091.0,94.5618,94.7544,94.5531,94.7194,89091.0
2021-10-14 10:05:00,108.22,108.25,107.89,107.95,90239.0,94.7282,94.7544,94.4393,94.4918,90239.0
2021-10-14 10:10:00,107.95,108.06,107.81,108.06,111862.0,94.4918,94.5881,94.3693,94.5881,111862.0
2021-10-14 10:15:00,108.05,108.22,108.01,108.22,29777.0,94.5793,94.7282,94.5443,94.7282,29777.0
2021-10-14 10:20:00,108.25,108.46,108.17,108.39,107007.0,94.7544,94.9382,94.6844,94.877,107007.0
2021-10-14 10:25:00,108.38,108.4,108.28,108.32,50954.0,94.8682,94.8857,94.7807,94.8157,50954.0
2021-10-14 10:30:00,108.31,108.5,108.3,108.3,43344.0,94.8069,94.9732,94.7982,94.7982,43344.0
2021-10-14 10:35:00,108.31,108.51,108.17,108.51,122339.0,94.8069,94.982,94.6844,94.982,122339.0
2021-10-14 10:40:00,108.51,108.65,108.44,108.44,148797.0,94.982,95.1045,94.9207,94.9207,148797.0
2021-10-14 10:45:00,108.44,108.62,108.41,108.6,174576.0,94.9207,95.0783,94.8945,95.0608,174576.0
2021-10-14 10:50:00,108.6,108.65,108.51,108.55,44320.0,95.0608,95.1045,94.982,95.017,44320.0
2021-10-14 10:55:00,108.56,108.68,108.56,108.66,35888.0,95.0258,95.1308,95.0258,95.1133,35888.0
2021-10-14 11:00:00,108.64,108.68,108.52,108.58,36245.0,95.0958,95.1308,94.9908,95.0433,36245.0
2021-10-14 11:05:00,108.57,108.61,108.43,108.58,39603.0,95.0345,95.0695,94.912,95.0433,39603.0
2021-10-14 11:10:00,108.59,108.59,108.52,108.52,37656.0,95.052,95.052,94.9908,94.9908,37656.0
2021-10-14 11:15:00,108.53,108.61,108.5,108.5,36647.0,94.9995,95.0695,94.9732,94.9732,36647.0
2021-10-14 11:20:00,108.53,108.79,108.49,108.73,60555.0,94.9995,95.2271,94.9645,95.1746,60555.0
2021-10-14 11:25:00,108.73,108.74,108.53,108.54,53719.0,95.1746,95.1833,94.9995,95.0083,53719.0
2021-10-14 11:30:00,108.56,108.62,108.53,108.61,18405.0,95.0258,95.0783,94.9995,95.0695,18405.0
2021-10-14 11:35:00,108.61,108.61,108.51,108.54,26831.0,95.0695,95.0695,94.982,95.0083,26831.0
2021-10-14 11:40:00,108.54,108.58,108.44,108.45,27006.0,95.0083,95.0433,94.9207,94.9295,27006.0
2021-10-14 11:45:00,108.45,108.52,108.43,108.46,25072.0,94.9295,94.9908,94.912,94.9382,25072.0
2021-10-14 11:50:00,108.46,108.49,108.31,108.33,19042.0,94.9382,94.9645,94.8069,94.8244,19042.0
2021-10-14 11:55:00,108.33,108.46,108.3,108.46,123351.0,94.8244,94.9382,94.7982,94.9382,123351.0
2021-10-14 12:00:00,108.45,108.56,108.43,108.53,19055.0,94.9295,95.0258,94.912,94.9995,19055.0
2021-10-14 12:05:00,108.51,108.54,108.49,108.52,16927.0,94.982,95.0083,94.9645,94.9908,16927.0
2021-10-14 12:10:00,108.53,108.64,108.51,108.61,42158.0,94.9995,95.0958,94.982,95.0695,42158.0
2021-10-14 12:15:00,108.61,108.67,108.54,108.58,29873.0,95.0695,95.1221,95.0083,95.0433,29873.0
2021-10-14 12:20:00,108.57,108.66,108.52,108.65,33704.0,95.0345,95.1133,94.9908,95.1045,33704.0
2021-10-14 12:25:00,108.65,108.77,108.64,108.73,76888.0,95.1045,95.2096,95.0958,95.1746,76888.0
2021-10-14 12:30:00,108.72,108.84,108.72,108.81,47781.0,95.1658,95.2709,95.1658,95.2446,47781.0
2021-10-14 12:35:00,108.81,108.93,108.78,108.89,41315.0,95.2446,95.3496,95.2183,95.3146,41315.0
2021-10-14 12:40:00,108.89,108.92,108.8,108.87,21831.0,95.3146,95.3409,95.2358,95.2971,21831.0
2021-10-14 12:45:00,108.88,108.89,108.8,108.88,33318.0,95.3059,95.3146,95.2358,95.3059,33318.0
2021-10-14 12:50:00,108.86,108.9,108.75,108.77,36148.0,95.2884,95.3234,95.1921,95.2096,36148.0
2021-10-14 12:55:00,108.76,108.84,108.74,108.83,24025.0,95.2008,95.2709,95.1833,95.2621,24025.0
2021-10-14 13:00:00,108.86,108.9,108.74,108.75,22060.0,95.2884,95.3234,95.1833,95.1921,22060.0
2021-10-14 13:05:00,108.75,108.84,108.74,108.78,42446.0,95.1921,95.2709,95.1833,95.2183,42446.0
2021-10-14 13:10:00,108.78,108.84,108.76,108.82,12939.0,95.2183,95.2709,95.2008,95.2534,12939.0
2021-10-14 13:15:00,108.82,108.84,108.79,108.84,16811.0,95.2534,95.2709,95.2271,95.2709,16811.0
2021-10-14 13:20:00,108.84,108.84,108.8,108.82,13624.0,95.2709,95.2709,95.2358,95.2534,13624.0
2021-10-14 13:25:00,108.81,108.83,108.79,108.82,18911.0,95.2446,95.2621,95.2271,95.2534,18911.0
2021-10-14 13:30:00,108.82,108.86,108.77,108.78,29591.0,95.2534,95.2884,95.2096,95.2183,29591.0
2021-10-14 13:35:00,108.79,108.79,108.76,108.76,20042.0,95.2271,95.2271,95.2008,95.2008,20042.0
2021-10-14 13:40:00,108.76,108.83,108.74,108.81,16075.0,95.2008,95.2621,95.1833,95.2446,16075.0
2021-10-14 13:45:00,108.81,108.84,108.74,108.75,24723.0,95.2446,95.2709,95.1833,95.1921,24723.0
2021-10-14 13:50:00,108.76,108.77,108.74,108.77,17420.0,95.2008,95.2096,95.1833,95.2096,17420.0
2021-10-14 13:55:00,108.76,108.82,108.76,108.77,189861.0,95.2008,95.2534,95.2008,95.2096,189861.0
2021-10-14 14:00:00,108.76,108.8,108.73,108.75,28211.0,95.2008,95.2358,95.1746,95.1921,28211.0
2021-10-14 14:05:00,108.76,108.77,108.69,108.7,15432.0,95.2008,95.2096,95.1396,95.1483,15432.0
2021-10-14 14:10:00,108.7,108.72,108.63,108.64,21819.0,95.1483,95.1658,95.087,95.0958,21819.0
2021-10-14 14:15:00,108.64,108.71,108.6,108.71,43648.0,95.0958,95.1571,95.0608,95.1571,43648.0
2021-10-14 14:20:00,108.71,108.76,108.7,108.76,18579.0,95.1571,95.2008,95.1483,95.2008,18579.0
2021-10-14 14:25:00,108.74,108.75,108.71,108.75,16114.0,95.1833,95.1921,95.1571,95.1921,16114.0
2021-10-14 14:30:00,108.75,108.79,108.73,108.78,30277.0,95.1921,95.2271,95.1746,95.2183,30277.0
2021-10-14 14:35:00,108.78,108.82,108.77,108.79,16719.0,95.2183,95.2534,95.2096,95.2271,16719.0
2021-10-14 14:40:00,108.79,108.8,108.75,108.77,18641.0,95.2271,95.2358,95.1921,95.2096,18641.0
2021-10-14 14:45:00,108.77,108.78,108.74,108.78,14334.0,95.2096,95.2183,95.1833,95.2183,14334.0
2021-10-14 14:50:00,108.78,108.82,108.76,108.8,30080.0,95.2183,95.2534,95.2008,95.2358,30080.0
2021-10-14 14:55:00,108.8,108.85,108.78,108.79,45635.0,95.2358,95.2796,95.2183,95.2271,45635.0
2021-10-14 15:00:00,108.79,108.81,108.74,108.77,29947.0,95.2271,95.2446,95.1833,95.2096,29947.0
2021-10-14 15:05:00,108.77,108.81,108.74,108.75,45551.0,95.2096,95.2446,95.1833,95.1921,45551.0
2021-10-14 15:10:00,108.76,108.77,108.69,108.73,56801.0,95.2008,95.2096,95.1396,95.1746,56801.0
2021-10-14 15:15:00,108.73,108.75,108.69,108.74,32440.0,95.1746,95.1921,95.1396,95.1833,32440.0
2021-10-14 15:20:00,108.73,108.82,108.72,108.82,93419.0,95.1746,95.2534,95.1658,95.2534,93419.0
2021-10-14 15:25:00,108.82,108.82,108.74,108.76,58910.0,95.2534,95.2534,95.1833,95.2008,58910.0
2021-10-14 15:30:00,108.77,108.81,108.74,108.76,25671.0,95.2096,95.2446,95.1833,95.2008,25671.0
2021-10-14 15:35:00,108.77,108.77,108.71,108.75,125003.0,95.2096,95.2096,95.1571,95.1921,125003.0
2021-10-14 15:40:00,108.75,108.78,108.71,108.75,163024.0,95.1921,95.2183,95.1571,95.1921,163024.0
2021-10-14 15:45:00,108.74,108.81,108.7,108.79,99015.0,95.1833,95.2446,95.1483,95.2271,99015.0
2021-10-14 15:50:00,108.77,108.85,108.69,108.77,149607.0,95.2096,95.2796,95.1396,95.2096,149607.0
2021-10-14 15:55:00,108.77,108.98,108.74,108.9,305697.0,95.2096,95.3934,95.1833,95.3234,305697.0
2021-10-15 09:30:00,109.15,109.4,109.1,109.17,420191.0,95.5422,95.761,95.4984,95.5597,420191.0
2021-10-15 09:35:00,109.18,109.72,109.18,109.4,108275.0,95.5685,96.0411,95.5685,95.761,108275.0
2021-10-15 09:40:00,109.43,109.53,109.14,109.46,82059.0,95.7873,95.8748,95.5335,95.8136,82059.0
2021-10-15 09:45:00,109.47,109.5,109.27,109.48,54990.0,95.8223,95.8486,95.6472,95.8311,54990.0
2021-10-15 09:50:00,109.48,109.57,109.44,109.52,80886.0,95.8311,95.9098,95.7961,95.8661,80886.0
2021-10-15 09:55:00,109.54,109.67,109.51,109.62,40330.0,95.8836,95.9974,95.8573,95.9536,40330.0
2021-10-15 10:00:00,109.6,109.64,109.56,109.56,30998.0,95.9361,95.9711,95.9011,95.9011,30998.0
2021-10-15 10:05:00,109.57,109.84,109.56,109.81,48014.0,95.9098,96.1462,95.9011,96.1199,48014.0
2021-10-15 10:10:00,109.82,109.97,109.8,109.91,32650.0,96.1287,96.26,96.1112,96.2075,32650.0
2021-10-15 10:15:00,109.92,109.96,109.85,109.88,38716.0,96.2162,96.2512,96.1549,96.1812,38716.0
2021-10-15 10:20:00,109.89,109.89,109.74,109.77,30603.0,96.19,96.19,96.0587,96.0849,30603.0
2021-10-15 10:25:00,109.79,109.79,109.55,109.59,23895.0,96.1024,96.1024,95.8923,95.9274,23895.0
2021-10-15 10:30:00,109.6,109.67,109.57,109.64,24295.0,95.9361,95.9974,95.9098,95.9711,24295.0
2021-10-15 10:35:00,109.62,109.62,109.5,109.51,15090.0,95.9536,95.9536,95.8486,95.8573,15090.0
2021-10-15 10:40:00,109.52,109.62,109.48,109.55,16725.0,95.8661,95.9536,95.8311,95.8923,16725.0
2021-10-15 10:45:00,109.54,109.6,109.39,109.39,21037.0,95.8836,95.9361,95.7523,95.7523,21037.0
2021-10-15 10:50:00,109.38,109.43,109.35,109.37,15878.0,95.7435,95.7873,95.7173,95.7348,15878.0
2021-10-15 10:55:00,109.37,109.45,109.3,109.4,17674.0,95.7348,95.8048,95.6735,95.761,17674.0
2021-10-15 11:00:00,109.39,109.39,109.25,109.28,24907.0,95.7523,95.7523,95.6297,95.656,24907.0
2021-10-15 11:05:00,109.29,109.36,109.25,109.34,15962.0,95.6648,95.726,95.6297,95.7085,15962.0
2021-10-15 11:10:00,109.32,109.33,109.21,109.23,13438.0,95.691,95.6998,95.5947,95.6122,13438.0
2021-10-15 11:15:00,109.25,109.34,109.24,109.32,14809.0,95.6297,95.7085,95.621,95.691,14809.0
2021-10-15 11:20:00,109.33,109.34,109.17,109.17,15464.0,95.6998,95.7085,95.5597,95.5597,15464.0
2021-10-15 11:25:00,109.18,109.22,109.1,109.14,14871.0,95.5685,95.6035,95.4984,95.5335,14871.0
2021-10-15 11:30:00,109.14,109.21,109.11,109.14,28587.0,95.5335,95.5947,95.5072,95.5335,28587.0
2021-10-15 11:35:00,109.15,109.17,109.09,109.14,16805.0,95.5422,95.5597,95.4897,95.5335,16805.0
2021-10-15 11:40:00,109.13,109.2,109.11,109.17,13403.0,95.5247,95.586,95.5072,95.5597,13403.0
2021-10-15 11:45:00,109.19,109.24,109.15,109.18,12577.0,95.5772,95.621,95.5422,95.5685,12577.0
2021-10-15 11:50:00,109.17,109.18,109.09,109.11,16976.0,95.5597,95.5685,95.4897,95.5072,16976.0
2021-10-15 11:55:00,109.11,109.17,109.08,109.15,9640.0,95.5072,95.5597,95.4809,95.5422,9640.0
2021-10-15 12:00:00,109.17,109.2,109.14,109.16,10672.0,95.5597,95.586,95.5335,95.551,10672.0
2021-10-15 12:05:00,109.17,109.2,109.13,109.18,10300.0,95.5597,95.586,95.5247,95.5685,10300.0
2021-10-15 12:10:00,109.17,109.18,109.13,109.16,6818.0,95.5597,95.5685,95.5247,95.551,6818.0
2021-10-15 12:15:00,109.16,109.24,109.15,109.23,12441.0,95.551,95.621,95.5422,95.6122,12441.0
2021-10-15 12:20:00,109.22,109.28,109.2,109.26,9663.0,95.6035,95.656,95.586,95.6385,9663.0
2021-10-15 12:25:00,109.25,109.27,109.23,109.25,12784.0,95.6297,95.6472,95.6122,95.6297,12784.0
2021-10-15 12:30:00,109.27,109.32,109.26,109.28,10238.0,95.6472,95.691,95.6385,95.656,10238.0
2021-10-15 12:35:00,109.28,109.28,109.18,109.18,8435.0,95.656,95.656,95.5685,95.5685,8435.0
2021-10-15 12:40:00,109.18,109.22,109.14,109.2,10851.0,95.5685,95.6035,95.5335,95.586,10851.0
2021-10-15 12:45:00,109.2,109.22,109.17,109.2,15135.0,95.586,95.6035,95.5597,95.586,15135.0
2021-10-15 12:50:00,109.2,109.29,109.2,109.27,9111.0,95.586,95.6648,95.586,95.6472,9111.0
2021-10-15 12:55:00,109.27,109.28,109.23,109.27,14610.0,95.6472,95.656,95.6122,95.6472,14610.0
2021-10-15 13:00:00,109.27,109.3,109.24,109.26,12765.0,95.6472,95.6735,95.621,95.6385,12765.0
2021-10-15 13:05:00,109.26,109.35,109.26,109.33,10054.0,95.6385,95.7173,95.6385,95.6998,10054.0
2021-10-15 13:10:00,109.33,109.38,109.3,109.31,14344.0,95.6998,95.7435,95.6735,95.6823,14344.0
2021-10-15 13:15:00,109.32,109.32,109.25,109.27,8971.0,95.691,95.691,95.6297,95.6472,8971.0
2021-10-15 13:20:00,109.27,109.29,109.23,109.29,21461.0,95.6472,95.6648,95.6122,95.6648,21461.0
2021-10-15 13:25:00,109.28,109.29,109.21,109.21,28517.0,95.656,95.6648,95.5947,95.5947,28517.0
2021-10-15 13:30:00,109.21,109.32,109.21,109.32,34625.0,95.5947,95.691,95.5947,95.691,34625.0
2021-10-15 13:35:00,109.31,109.31,109.18,109.2,14733.0,95.6823,95.6823,95.5685,95.586,14733.0
2021-10-15 13:40:00,109.19,109.24,109.18,109.19,9640.0,95.5772,95.621,95.5685,95.5772,9640.0
2021-10-15 13:45:00,109.18,109.24,109.16,109.23,27563.0,95.5685,95.621,95.551,95.6122,27563.0
2021-10-15 13:50:00,109.23,109.26,109.21,109.21,23038.0,95.6122,95.6385,95.5947,95.5947,23038.0
2021-10-15 13:55:00,109.2,109.26,109.19,109.2,39142.0,95.586,95.6385,95.5772,95.586,39142.0
2021-10-15 14:00:00,109.21,109.33,109.2,109.31,24014.0,95.5947,95.6998,95.586,95.6823,24014.0
2021-10-15 14:05:00,109.29,109.36,109.27,109.35,13546.0,95.6648,95.726,95.6472,95.7173,13546.0
2021-10-15 14:10:00,109.37,109.39,109.33,109.35,12437.0,95.7348,95.7523,95.6998,95.7173,12437.0
2021-10-15 14:15:00,109.34,109.44,109.31,109.44,21419.0,95.7085,95.7961,95.6823,95.7961,21419.0
2021-10-15 14:20:00,109.44,109.45,109.36,109.4,27843.0,95.7961,95.8048,95.726,95.761,27843.0
2021-10-15 14:25:00,109.41,109.41,109.29,109.3,14304.0,95.7698,95.7698,95.6648,95.6735,14304.0
2021-10-15 14:30:00,109.31,109.33,109.24,109.26,22476.0,95.6823,95.6998,95.621,95.6385,22476.0
2021-10-15 14:35:00,109.27,109.28,109.21,109.27,35067.0,95.6472,95.656,95.5947,95.6472,35067.0
2021-10-15 14:40:00,109.25,109.27,109.17,109.18,15401.0,95.6297,95.6472,95.5597,95.5685,15401.0
2021-10-15 14:45:00,109.18,109.22,109.14,109.2,31132.0,95.5685,95.6035,95.5335,95.586,31132.0
2021-10-15 14:50:00,109.19,109.21,109.18,109.19,12480.0,95.5772,95.5947,95.5685,95.5772,12480.0
2021-10-15 14:55:00,109.19,109.29,109.18,109.28,19643.0,95.5772,95.6648,95.5685,95.656,19643.0
2021-10-15 15:00:00,109.27,109.31,109.23,109.26,13576.0,95.6472,95.6823,95.6122,95.6385,13576.0
2021-10-15 15:05:00,109.24,109.27,109.12,109.15,52883.0,95.621,95.6472,95.5159,95.5422,52883.0
2021-10-15 15:10:00,109.14,109.25,109.13,109.23,27180.0,95.5335,95.6297,95.5247,95.6122,27180.0
2021-10-15 15:15:00,109.22,109.29,109.17,109.18,20846.0,95.6035,95.6648,95.5597,95.5685,20846.0
2021-10-15 15:20:00,109.18,109.23,109.15,109.22,18231.0,95.5685,95.6122,95.5422,95.6035,18231.0
2021-10-15 15:25:00,109.22,109.27,109.2,109.24,26067.0,95.6035,95.6472,95.586,95.621,26067.0
2021-10-15 15:30:00,109.23,109.26,109.13,109.25,45525.0,95.6122,95.6385,95.5247,95.6297,45525.0
2021-10-15 15:35:00,109.25,109.31,109.21,109.3,37054.0,95.6297,95.6823,95.5947,95.6735,37054.0
2021-10-15 15:40:00,109.32,109.39,109.29,109.35,38715.0,95.691,95.7523,95.6648,95.7173,38715.0
2021-10-15 15:45:00,109.34,109.38,109.29,109.33,100764.0,95.7085,95.7435,95.6648,95.6998,100764.0
2021-10-15 15:50:00,109.34,109.5,109.32,109.36,91765.0,95.7085,95.8486,95.691,95.726,91765.0
2021-10-15 15:55:00,109.37,109.47,109.35,109.36,280508.0,95.7348,95.8223,95.7173,95.726,280508.0
2021-10-18 09:30:00,108.99,108.99,108.25,108.35,163786.0,95.4022,95.4022,94.7544,94.8419,163786.0
2021-10-18 09:35:00,108.3,108.51,108.16,108.27,84135.0,94.7982,94.982,94.6756,94.7719,84135.0
2021-10-18 09:40:00,108.23,108.36,108.08,108.17,105460.0,94.7369,94.8507,94.6056,94.6844,105460.0
2021-10-18 09:45:00,108.18,108.4,108.17,108.24,62513.0,94.6931,94.8857,94.6844,94.7457,62513.0
2021-10-18 09:50:00,108.27,108.54,108.25,108.43,62175.0,94.7719,95.0083,94.7544,94.912,62175.0
2021-10-18 09:55:00,108.44,108.52,108.23,108.35,53063.0,94.9207,94.9908,94.7369,94.8419,53063.0
2021-10-18 10:00:00,108.32,108.48,108.12,108.36,75730.0,94.8157,94.9557,94.6406,94.8507,75730.0
2021-10-18 10:05:00,108.33,108.38,108.18,108.29,59303.0,94.8244,94.8682,94.6931,94.7894,59303.0
2021-10-18 10:10:00,108.28,108.47,108.12,108.36,57059.0,94.7807,94.947,94.6406,94.8507,57059.0
2021-10-18 10:15:00,108.34,108.34,108.12,108.26,41720.0,94.8332,94.8332,94.6406,94.7632,41720.0
2021-10-18 10:20:00,108.25,108.27,108.1,108.13,38613.0,94.7544,94.7719,94.6231,94.6494,38613.0
2021-10-18 10:25:00,108.13,108.32,108.13,108.21,57660.0,94.6494,94.8157,94.6494,94.7194,57660.0
2021-10-18 10:30:00,108.22,108.24,107.81,108.16,169846.0,94.7282,94.7457,94.3693,94.6756,169846.0
2021-10-18 10:35:00,108.15,108.28,108.03,108.17,62376.0,94.6669,94.7807,94.5618,94.6844,62376.0
2021-10-18 10:40:00,108.18,108.22,107.98,108.04,106808.0,94.6931,94.7282,94.5181,94.5706,106808.0
2021-10-18 10:45:00,108.03,108.16,108.02,108.1,24620.0,94.5618,94.6756,94.5531,94.6231,24620.0
2021-10-18 10:50:00,108.08,108.13,108.01,108.03,21045.0,94.6056,94.6494,94.5443,94.5618,21045.0
2021-10-18 10:55:00,108.01,108.09,108.0,108.06,26928.0,94.5443,94.6144,94.5356,94.5881,26928.0
2021-10-18 11:00:00,108.06,108.14,108.02,108.04,28093.0,94.5881,94.6581,94.5531,94.5706,28093.0
2021-10-18 11:05:00,108.06,108.15,108.05,108.09,22011.0,94.5881,94.6669,94.5793,94.6144,22011.0
2021-10-18 11:10:00,108.09,108.09,107.96,108.05,35014.0,94.6144,94.6144,94.5006,94.5793,35014.0
2021-10-18 11:15:00,108.06,108.16,108.05,108.13,27636.0,94.5881,94.6756,94.5793,94.6494,27636.0
2021-10-18 11:20:00,108.13,108.2,108.07,108.07,57023.0,94.6494,94.7106,94.5969,94.5969,57023.0
2021-10-18 11:25:00,108.07,108.14,108.0,108.01,35345.0,94.5969,94.6581,94.5356,94.5443,35345.0
2021-10-18 11:30:00,108.02,108.04,107.91,107.93,37866.0,94.5531,94.5706,94.4568,94.4743,37866.0
2021-10-18 11:35:00,107.94,108.14,107.9,108.11,80808.0,94.4831,94.6581,94.448,94.6319,80808.0
2021-10-18 11:40:00,108.11,108.11,107.96,108.01,25139.0,94.6319,94.6319,94.5006,94.5443,25139.0
2021-10-18 11:45:00,108.01,108.06,108.0,108.05,21473.0,94.5443,94.5881,94.5356,94.5793,21473.0
2021-10-18 11:50:00,108.04,108.04,107.94,108.0,23171.0,94.5706,94.5706,94.4831,94.5356,23171.0
2021-10-18 11:55:00,107.99,108.01,107.95,107.99,27777.0,94.5268,94.5443,94.4918,94.5268,27777.0
2021-10-18 12:00:00,107.99,108.15,107.96,108.1,113559.0,94.5268,94.6669,94.5006,94.6231,113559.0
2021-10-18 12:05:00,108.09,108.11,108.05,108.09,24244.0,94.6144,94.6319,94.5793,94.6144,24244.0
2021-10-18 12:10:00,108.09,108.11,107.96,108.11,40942.0,94.6144,94.6319,94.5006,94.6319,40942.0
2021-10-18 12:15:00,108.1,108.11,108.0,108.03,18799.0,94.6231,94.6319,94.5356,94.5618,18799.0
2021-10-18 12:20:00,108.04,108.07,107.99,107.99,25113.0,94.5706,94.5969,94.5268,94.5268,25113.0
2021-10-18 12:25:00,108.0,108.09,107.98,108.05,34108.0,94.5356,94.6144,94.5181,94.5793,34108.0
2021-10-18 12:30:00,108.05,108.06,107.98,107.98,20840.0,94.5793,94.5881,94.5181,94.5181,20840.0
2021-10-18 12:35:00,108.0,108.0,107.88,107.9,37612.0,94.5356,94.5356,94.4305,94.448,37612.0
2021-10-18 12:40:00,107.9,107.94,107.88,107.88,16033.0,94.448,94.4831,94.4305,94.4305,16033.0
2021-10-18 12:45:00,107.88,107.89,107.83,107.85,38941.0,94.4305,94.4393,94.3868,94.4043,38941.0
2021-10-18 12:50:00,107.84,107.86,107.72,107.78,97951.0,94.3955,94.413,94.2905,94.343,97951.0
2021-10-18 12:55:00,107.78,107.83,107.76,107.78,17358.0,94.343,94.3868,94.3255,94.343,17358.0
2021-10-18 13:00:00,107.79,107.87,107.77,107.84,16544.0,94.3518,94.4218,94.3343,94.3955,16544.0
2021-10-18 13:05:00,107.84,107.91,107.84,107.88,19103.0,94.3955,94.4568,94.3955,94.4305,19103.0
2021-10-18 13:10:00,107.89,107.95,107.88,107.95,16198.0,94.4393,94.4918,94.4305,94.4918,16198.0
2021-10-18 13:15:00,107.95,107.95,107.89,107.89,16433.0,94.4918,94.4918,94.4393,94.4393,16433.0
2021-10-18 13:20:00,107.91,107.93,107.79,107.8,30463.0,94.4568,94.4743,94.3518,94.3605,30463.0
2021-10-18 13:25:00,107.81,107.83,107.77,107.78,27190.0,94.3693,94.3868,94.3343,94.343,27190.0
2021-10-18 13:30:00,107.78,107.8,107.73,107.75,27664.0,94.343,94.3605,94.2992,94.3167,27664.0
2021-10-18 13:35:00,107.74,107.74,107.56,107.57,123647.0,94.308,94.308,94.1504,94.1592,123647.0
2021-10-18 13:40:00,107.56,107.56,107.2,107.24,123233.0,94.1504,94.1504,93.8353,93.8703,123233.0
2021-10-18 13:45:00,107.26,107.35,107.12,107.15,115909.0,93.8878,93.9666,93.7653,93.7916,115909.0
2021-10-18 13:50:00,107.16,107.34,107.1,107.23,43939.0,93.8003,93.9579,93.7478,93.8616,43939.0
2021-10-18 13:55:00,107.24,107.25,107.09,107.17,138711.0,93.8703,93.8791,93.739,93.8091,138711.0
2021-10-18 14:00:00,107.18,107.33,107.12,107.29,72061.0,93.8178,93.9491,93.7653,93.9141,72061.0
2021-10-18 14:05:00,107.31,107.38,107.25,107.37,47719.0,93.9316,93.9929,93.8791,93.9841,47719.0
2021-10-18 14:10:00,107.38,107.42,107.33,107.37,25155.0,93.9929,94.0279,93.9491,93.9841,25155.0
2021-10-18 14:15:00,107.37,107.47,107.36,107.39,37874.0,93.9841,94.0717,93.9754,94.0016,37874.0
2021-10-18 14:20:00,107.38,107.41,107.34,107.37,21416.0,93.9929,94.0191,93.9579,93.9841,21416.0
2021-10-18 14:25:00,107.36,107.44,107.33,107.41,17486.0,93.9754,94.0454,93.9491,94.0191,17486.0
2021-10-18 14:30:00,107.41,107.44,107.39,107.41,25703.0,94.0191,94.0454,94.0016,94.0191,25703.0
2021-10-18 14:35:00,107.4,107.53,107.4,107.49,57335.0,94.0104,94.1242,94.0104,94.0892,57335.0
2021-10-18 14:40:00,107.48,107.59,107.47,107.53,21053.0,94.0804,94.1767,94.0717,94.1242,21053.0
2021-10-18 14:45:00,107.54,107.58,107.5,107.57,20350.0,94.1329,94.1679,94.0979,94.1592,20350.0
2021-10-18 14:50:00,107.56,107.62,107.54,107.57,21975.0,94.1504,94.203,94.1329,94.1592,21975.0
2021-10-18 14:55:00,107.58,107.63,107.57,107.61,18665.0,94.1679,94.2117,94.1592,94.1942,18665.0
2021-10-18 15:00:00,107.61,107.69,107.6,107.66,29443.0,94.1942,94.2642,94.1854,94.238,29443.0
2021-10-18 15:05:00,107.65,107.66,107.55,107.55,36698.0,94.2292,94.238,94.1417,94.1417,36698.0
2021-10-18 15:10:00,107.56,107.61,107.51,107.54,32677.0,94.1504,94.1942,94.1067,94.1329,32677.0
2021-10-18 15:15:00,107.54,107.59,107.52,107.58,35178.0,94.1329,94.1767,94.1154,94.1679,35178.0
2021-10-18 15:20:00,107.57,107.66,107.56,107.59,38446.0,94.1592,94.238,94.1504,94.1767,38446.0
2021-10-18 15:25:00,107.59,107.6,107.52,107.53,58744.0,94.1767,94.1854,94.1154,94.1242,58744.0
2021-10-18 15:30:00,107.53,107.61,107.44,107.49,83825.0,94.1242,94.1942,94.0454,94.0892,83825.0
2021-10-18 15:35:00,107.5,107.58,107.5,107.54,62749.0,94.0979,94.1679,94.0979,94.1329,62749.0
2021-10-18 15:40:00,107.54,107.57,107.44,107.47,69520.0,94.1329,94.1592,94.0454,94.0717,69520.0
2021-10-18 15:45:00,107.47,107.51,107.38,107.49,97120.0,94.0717,94.1067,93.9929,94.0892,97120.0
2021-10-18 15:50:00,107.51,107.58,107.42,107.54,140275.0,94.1067,94.1679,94.0279,94.1329,140275.0
2021-10-18 15:55:00,107.55,107.58,107.41,107.42,288424.0,94.1417,94.1679,94.0191,94.0279,288424.0
2021-10-19 09:30:00,107.75,108.0,107.5,107.9,124148.0,94.3167,94.5356,94.0979,94.448,124148.0
2021-10-19 09:35:00,107.88,108.06,107.47,107.5,48127.0,94.4305,94.5881,94.0717,94.0979,48127.0
2021-10-19 09:40:00,107.51,107.57,106.93,106.96,116655.0,94.1067,94.1592,93.599,93.6252,116655.0
2021-10-19 09:45:00,106.99,107.31,106.86,107.06,103589.0,93.6515,93.9316,93.5377,93.7128,103589.0
2021-10-19 09:50:00,107.06,107.31,107.01,107.31,30669.0,93.7128,93.9316,93.669,93.9316,30669.0
2021-10-19 09:55:00,107.32,107.45,107.13,107.32,39364.0,93.9404,94.0541,93.774,93.9404,39364.0
2021-10-19 10:00:00,107.32,107.51,107.27,107.47,42848.0,93.9404,94.1067,93.8966,94.0717,42848.0
2021-10-19 10:05:00,107.47,107.53,107.37,107.47,26383.0,94.0717,94.1242,93.9841,94.0717,26383.0
2021-10-19 10:10:00,107.45,107.8,107.42,107.61,113627.0,94.0541,94.3605,94.0279,94.1942,113627.0
2021-10-19 10:15:00,107.61,107.82,107.6,107.78,68995.0,94.1942,94.378,94.1854,94.343,68995.0
2021-10-19 10:20:00,107.78,107.97,107.78,107.87,45182.0,94.343,94.5093,94.343,94.4218,45182.0
2021-10-19 10:25:00,107.87,107.95,107.74,107.8,41489.0,94.4218,94.4918,94.308,94.3605,41489.0
2021-10-19 10:30:00,107.8,107.88,107.6,107.87,46238.0,94.3605,94.4305,94.1854,94.4218,46238.0
2021-10-19 10:35:00,107.87,107.9,107.83,107.88,124960.0,94.4218,94.448,94.3868,94.4305,124960.0
2021-10-19 10:40:00,107.88,108.01,107.84,107.85,69348.0,94.4305,94.5443,94.3955,94.4043,69348.0
2021-10-19 10:45:00,107.85,107.87,107.62,107.66,44141.0,94.4043,94.4218,94.203,94.238,44141.0
2021-10-19 10:50:00,107.67,107.71,107.58,107.6,40643.0,94.2467,94.2817,94.1679,94.1854,40643.0
2021-10-19 10:55:00,107.63,107.73,107.59,107.63,44654.0,94.2117,94.2992,94.1767,94.2117,44654.0
2021-10-19 11:00:00,107.65,107.8,107.64,107.78,26357.0,94.2292,94.3605,94.2205,94.343,26357.0
2021-10-19 11:05:00,107.78,107.86,107.75,107.82,19458.0,94.343,94.413,94.3167,94.378,19458.0
2021-10-19 11:10:00,107.82,108.0,107.81,107.91,35363.0,94.378,94.5356,94.3693,94.4568,35363.0
2021-10-19 11:15:00,107.92,108.07,107.92,107.95,34270.0,94.4656,94.5969,94.4656,94.4918,34270.0
2021-10-19 11:20:00,107.97,108.02,107.78,107.86,31484.0,94.5093,94.5531,94.343,94.413,31484.0
2021-10-19 11:25:00,107.88,107.94,107.8,107.83,17405.0,94.4305,94.4831,94.3605,94.3868,17405.0
2021-10-19 11:30:00,107.82,107.83,107.64,107.68,20465.0,94.378,94.3868,94.2205,94.2555,20465.0
2021-10-19 11:35:00,107.68,107.82,107.67,107.77,13021.0,94.2555,94.378,94.2467,94.3343,13021.0
2021-10-19 11:40:00,107.75,107.77,107.65,107.65,16387.0,94.3167,94.3343,94.2292,94.2292,16387.0
2021-10-19 11:45:00,107.65,107.75,107.62,107.7,15880.0,94.2292,94.3167,94.203,94.273,15880.0
2021-10-19 11:50:00,107.69,107.69,107.63,107.67,11121.0,94.2642,94.2642,94.2117,94.2467,11121.0
2021-10-19 11:55:00,107.68,107.69,107.62,107.69,18007.0,94.2555,94.2642,94.203,94.2642,18007.0
2021-10-19 12:00:00,107.67,107.68,107.52,107.65,27307.0,94.2467,94.2555,94.1154,94.2292,27307.0
2021-10-19 12:05:00,107.65,107.65,107.58,107.62,15548.0,94.2292,94.2292,94.1679,94.203,15548.0
2021-10-19 12:10:00,107.63,107.67,107.62,107.64,18014.0,94.2117,94.2467,94.203,94.2205,18014.0
2021-10-19 12:15:00,107.64,107.72,107.64,107.65,15137.0,94.2205,94.2905,94.2205,94.2292,15137.0
2021-10-19 12:20:00,107.65,107.65,107.51,107.56,23985.0,94.2292,94.2292,94.1067,94.1504,23985.0
2021-10-19 12:25:00,107.54,107.6,107.49,107.58,22511.0,94.1329,94.1854,94.0892,94.1679,22511.0
2021-10-19 12:30:00,107.55,107.56,107.48,107.53,21828.0,94.1417,94.1504,94.0804,94.1242,21828.0
2021-10-19 12:35:00,107.54,107.54,107.48,107.48,10674.0,94.1329,94.1329,94.0804,94.0804,10674.0
2021-10-19 12:40:00,107.48,107.51,107.44,107.48,12854.0,94.0804,94.1067,94.0454,94.0804,12854.0
2021-10-19 12:45:00,107.48,107.6,107.45,107.56,12700.0,94.0804,94.1854,94.0541,94.1504,12700.0
2021-10-19 12:50:00,107.56,107.63,107.53,107.63,17202.0,94.1504,94.2117,94.1242,94.2117,17202.0
2021-10-19 12:55:00,107.62,107.64,107.59,107.62,10822.0,94.203,94.2205,94.1767,94.203,10822.0
2021-10-19 13:00:00,107.61,107.61,107.51,107.52,21481.0,94.1942,94.1942,94.1067,94.1154,21481.0
2021-10-19 13:05:00,107.52,107.54,107.47,107.51,16282.0,94.1154,94.1329,94.0717,94.1067,16282.0
2021-10-19 13:10:00,107.52,107.54,107.44,107.49,31848.0,94.1154,94.1329,94.0454,94.0892,31848.0
2021-10-19 13:15:00,107.48,107.51,107.48,107.5,23085.0,94.0804,94.1067,94.0804,94.0979,23085.0
2021-10-19 13:20:00,107.51,107.62,107.48,107.6,20115.0,94.1067,94.203,94.0804,94.1854,20115.0
2021-10-19 13:25:00,107.59,107.61,107.55,107.6,18165.0,94.1767,94.1942,94.1417,94.1854,18165.0
2021-10-19 13:30:00,107.6,107.63,107.51,107.63,20616.0,94.1854,94.2117,94.1067,94.2117,20616.0
2021-10-19 13:35:00,107.63,107.63,107.58,107.61,13341.0,94.2117,94.2117,94.1679,94.1942,13341.0
2021-10-19 13:40:00,107.59,107.62,107.55,107.61,26412.0,94.1767,94.203,94.1417,94.1942,26412.0
2021-10-19 13:45:00,107.59,107.69,107.59,107.65,29308.0,94.1767,94.2642,94.1767,94.2292,29308.0
2021-10-19 13:50:00,107.65,107.66,107.5,107.52,44291.0,94.2292,94.238,94.0979,94.1154,44291.0
2021-10-19 13:55:00,107.53,107.58,107.46,107.49,15485.0,94.1242,94.1679,94.0629,94.0892,15485.0
2021-10-19 14:00:00,107.49,107.6,107.49,107.52,12129.0,94.0892,94.1854,94.0892,94.1154,12129.0
2021-10-19 14:05:00,107.52,107.58,107.49,107.57,20732.0,94.1154,94.1679,94.0892,94.1592,20732.0
2021-10-19 14:10:00,107.57,107.59,107.53,107.58,15194.0,94.1592,94.1767,94.1242,94.1679,15194.0
2021-10-19 14:15:00,107.59,107.64,107.53,107.61,14356.0,94.1767,94.2205,94.1242,94.1942,14356.0
2021-10-19 14:20:00,107.61,107.61,107.55,107.56,18156.0,94.1942,94.1942,94.1417,94.1504,18156.0
2021-10-19 14:25:00,107.56,107.57,107.52,107.53,14204.0,94.1504,94.1592,94.1154,94.1242,14204.0
2021-10-19 14:30:00,107.51,107.53,107.45,107.51,17263.0,94.1067,94.1242,94.0541,94.1067,17263.0
2021-10-19 14:35:00,107.53,107.54,107.36,107.43,34479.0,94.1242,94.1329,93.9754,94.0366,34479.0
2021-10-19 14:40:00,107.43,107.48,107.4,107.47,18864.0,94.0366,94.0804,94.0104,94.0717,18864.0
2021-10-19 14:45:00,107.46,107.62,107.46,107.58,59351.0,94.0629,94.203,94.0629,94.1679,59351.0
2021-10-19 14:50:00,107.58,107.65,107.55,107.6,33426.0,94.1679,94.2292,94.1417,94.1854,33426.0
2021-10-19 14:55:00,107.59,107.64,107.54,107.57,25568.0,94.1767,94.2205,94.1329,94.1592,25568.0
2021-10-19 15:00:00,107.57,107.58,107.5,107.56,24178.0,94.1592,94.1679,94.0979,94.1504,24178.0
2021-10-19 15:05:00,107.56,107.6,107.54,107.6,27230.0,94.1504,94.1854,94.1329,94.1854,27230.0
2021-10-19 15:10:00,107.6,107.66,107.5,107.51,48914.0,94.1854,94.238,94.0979,94.1067,48914.0
2021-10-19 15:15:00,107.52,107.61,107.49,107.59,22128.0,94.1154,94.1942,94.0892,94.1767,22128.0
2021-10-19 15:20:00,107.57,107.57,107.47,107.49,22206.0,94.1592,94.1592,94.0717,94.0892,22206.0
2021-10-19 15:25:00,107.5,107.58,107.49,107.54,43121.0,94.0979,94.1679,94.0892,94.1329,43121.0
2021-10-19 15:30:00,107.54,107.58,107.41,107.53,63855.0,94.1329,94.1679,94.0191,94.1242,63855.0
2021-10-19 15:35:00,107.53,107.55,107.42,107.48,46020.0,94.1242,94.1417,94.0279,94.0804,46020.0
2021-10-19 15:40:00,107.48,107.48,107.33,107.34,42822.0,94.0804,94.0804,93.9491,93.9579,42822.0
2021-10-19 15:45:00,107.34,107.35,107.24,107.29,71346.0,93.9579,93.9666,93.8703,93.9141,71346.0
2021-10-19 15:50:00,107.29,107.33,107.2,107.31,117513.0,93.9141,93.9491,93.8353,93.9316,117513.0
2021-10-19 15:55:00,107.32,107.49,107.31,107.45,205911.0,93.9404,94.0892,93.9316,94.0541,205911.0
2021-10-20 09:30:00,107.5,108.14,107.5,107.83,159033.0,94.0979,94.6581,94.0979,94.3868,159033.0
2021-10-20 09:35:00,107.8,108.21,107.68,108.19,56306.0,94.3605,94.7194,94.2555,94.7019,56306.0
2021-10-20 09:40:00,108.17,108.4,108.12,108.4,48688.0,94.6844,94.8857,94.6406,94.8857,48688.0
2021-10-20 09:45:00,108.37,108.57,108.22,108.41,71273.0,94.8595,95.0345,94.7282,94.8945,71273.0
2021-10-20 09:50:00,108.42,108.75,108.42,108.64,50813.0,94.9032,95.1921,94.9032,95.0958,50813.0
2021-10-20 09:55:00,108.66,108.74,108.58,108.64,27119.0,95.1133,95.1833,95.0433,95.0958,27119.0
2021-10-20 10:00:00,108.67,108.97,108.67,108.93,54614.0,95.1221,95.3846,95.1221,95.3496,54614.0
2021-10-20 10:05:00,108.89,109.11,108.81,108.97,62294.0,95.3146,95.5072,95.2446,95.3846,62294.0
2021-10-20 10:10:00,108.99,109.06,108.81,108.81,45524.0,95.4022,95.4634,95.2446,95.2446,45524.0
2021-10-20 10:15:00,108.83,108.86,108.48,108.5,45971.0,95.2621,95.2884,94.9557,94.9732,45971.0
2021-10-20 10:20:00,108.51,108.52,108.39,108.4,30408.0,94.982,94.9908,94.877,94.8857,30408.0
2021-10-20 10:25:00,108.41,108.45,108.38,108.4,20537.0,94.8945,94.9295,94.8682,94.8857,20537.0
2021-10-20 10:30:00,108.39,108.45,108.24,108.44,32442.0,94.877,94.9295,94.7457,94.9207,32442.0
2021-10-20 10:35:00,108.44,108.57,108.42,108.56,45693.0,94.9207,95.0345,94.9032,95.0258,45693.0
2021-10-20 10:40:00,108.56,108.62,108.52,108.58,21693.0,95.0258,95.0783,94.9908,95.0433,21693.0
2021-10-20 10:45:00,108.54,108.69,108.52,108.62,36596.0,95.0083,95.1396,94.9908,95.0783,36596.0
2021-10-20 10:50:00,108.61,108.7,108.48,108.7,79264.0,95.0695,95.1483,94.9557,95.1483,79264.0
2021-10-20 10:55:00,108.7,108.81,108.67,108.8,48960.0,95.1483,95.2446,95.1221,95.2358,48960.0
2021-10-20 11:00:00,108.82,108.98,108.79,108.96,55663.0,95.2534,95.3934,95.2271,95.3759,55663.0
2021-10-20 11:05:00,108.97,109.06,108.9,109.01,66449.0,95.3846,95.4634,95.3234,95.4197,66449.0
2021-10-20 11:10:00,109.01,109.09,109.0,109.02,42603.0,95.4197,95.4897,95.4109,95.4284,42603.0
2021-10-20 11:15:00,109.01,109.01,108.83,108.87,33610.0,95.4197,95.4197,95.2621,95.2971,33610.0
2021-10-20 11:20:00,108.87,108.91,108.82,108.85,20868.0,95.2971,95.3321,95.2534,95.2796,20868.0
2021-10-20 11:25:00,108.86,108.89,108.82,108.85,18740.0,95.2884,95.3146,95.2534,95.2796,18740.0
2021-10-20 11:30:00,108.84,108.85,108.67,108.67,26164.0,95.2709,95.2796,95.1221,95.1221,26164.0
2021-10-20 11:35:00,108.68,108.85,108.66,108.69,25377.0,95.1308,95.2796,95.1133,95.1396,25377.0
2021-10-20 11:40:00,108.71,108.74,108.66,108.68,22935.0,95.1571,95.1833,95.1133,95.1308,22935.0
2021-10-20 11:45:00,108.68,108.87,108.68,108.87,14868.0,95.1308,95.2971,95.1308,95.2971,14868.0
2021-10-20 11:50:00,108.87,108.9,108.79,108.8,33870.0,95.2971,95.3234,95.2271,95.2358,33870.0
2021-10-20 11:55:00,108.79,108.83,108.76,108.81,18105.0,95.2271,95.2621,95.2008,95.2446,18105.0
2021-10-20 12:00:00,108.81,108.95,108.78,108.95,56862.0,95.2446,95.3671,95.2183,95.3671,56862.0
2021-10-20 12:05:00,108.94,108.95,108.89,108.93,15725.0,95.3584,95.3671,95.3146,95.3496,15725.0
2021-10-20 12:10:00,108.94,109.03,108.94,109.02,22371.0,95.3584,95.4372,95.3584,95.4284,22371.0
2021-10-20 12:15:00,109.02,109.05,108.94,109.0,14077.0,95.4284,95.4547,95.3584,95.4109,14077.0
2021-10-20 12:20:00,109.0,109.03,108.96,109.01,13393.0,95.4109,95.4372,95.3759,95.4197,13393.0
2021-10-20 12:25:00,109.01,109.04,108.97,109.0,15891.0,95.4197,95.4459,95.3846,95.4109,15891.0
2021-10-20 12:30:00,109.02,109.02,108.95,109.0,13403.0,95.4284,95.4284,95.3671,95.4109,13403.0
2021-10-20 12:35:00,109.0,109.0,108.89,109.0,28784.0,95.4109,95.4109,95.3146,95.4109,28784.0
2021-10-20 12:40:00,109.0,109.03,108.98,108.98,28202.0,95.4109,95.4372,95.3934,95.3934,28202.0
2021-10-20 12:45:00,108.99,109.0,108.89,108.89,28250.0,95.4022,95.4109,95.3146,95.3146,28250.0
2021-10-20 12:50:00,108.9,108.91,108.85,108.86,13405.0,95.3234,95.3321,95.2796,95.2884,13405.0
2021-10-20 12:55:00,108.85,108.91,108.83,108.89,15115.0,95.2796,95.3321,95.2621,95.3146,15115.0
2021-10-20 13:00:00,108.89,108.89,108.78,108.8,16778.0,95.3146,95.3146,95.2183,95.2358,16778.0
2021-10-20 13:05:00,108.81,108.85,108.77,108.85,15735.0,95.2446,95.2796,95.2096,95.2796,15735.0
2021-10-20 13:10:00,108.85,108.86,108.78,108.85,109202.0,95.2796,95.2884,95.2183,95.2796,109202.0
2021-10-20 13:15:00,108.86,108.86,108.73,108.76,28318.0,95.2884,95.2884,95.1746,95.2008,28318.0
2021-10-20 13:20:00,108.74,108.81,108.7,108.77,20940.0,95.1833,95.2446,95.1483,95.2096,20940.0
2021-10-20 13:25:00,108.77,108.81,108.74,108.8,32603.0,95.2096,95.2446,95.1833,95.2358,32603.0
2021-10-20 13:30:00,108.8,108.81,108.68,108.69,31860.0,95.2358,95.2446,95.1308,95.1396,31860.0
2021-10-20 13:35:00,108.68,108.76,108.68,108.75,14191.0,95.1308,95.2008,95.1308,95.1921,14191.0
2021-10-20 13:40:00,108.75,108.76,108.7,108.75,10728.0,95.1921,95.2008,95.1483,95.1921,10728.0
2021-10-20 13:45:00,108.75,108.75,108.66,108.71,22136.0,95.1921,95.1921,95.1133,95.1571,22136.0
2021-10-20 13:50:00,108.72,108.73,108.67,108.68,16714.0,95.1658,95.1746,95.1221,95.1308,16714.0
2021-10-20 13:55:00,108.67,108.68,108.61,108.62,20478.0,95.1221,95.1308,95.0695,95.0783,20478.0
2021-10-20 14:00:00,108.61,108.69,108.59,108.66,22895.0,95.0695,95.1396,95.052,95.1133,22895.0
2021-10-20 14:05:00,108.64,108.68,108.61,108.63,23920.0,95.0958,95.1308,95.0695,95.087,23920.0
2021-10-20 14:10:00,108.62,108.63,108.55,108.56,24891.0,95.0783,95.087,95.017,95.0258,24891.0
2021-10-20 14:15:00,108.56,108.58,108.52,108.53,24049.0,95.0258,95.0433,94.9908,94.9995,24049.0
2021-10-20 14:20:00,108.53,108.56,108.5,108.54,25798.0,94.9995,95.0258,94.9732,95.0083,25798.0
2021-10-20 14:25:00,108.56,108.61,108.54,108.6,18700.0,95.0258,95.0695,95.0083,95.0608,18700.0
2021-10-20 14:30:00,108.6,108.62,108.58,108.61,12836.0,95.0608,95.0783,95.0433,95.0695,12836.0
2021-10-20 14:35:00,108.61,108.65,108.58,108.63,16900.0,95.0695,95.1045,95.0433,95.087,16900.0
2021-10-20 14:40:00,108.63,108.63,108.52,108.52,26118.0,95.087,95.087,94.9908,94.9908,26118.0
2021-10-20 14:45:00,108.52,108.59,108.51,108.59,18802.0,94.9908,95.052,94.982,95.052,18802.0
2021-10-20 14:50:00,108.58,108.63,108.57,108.62,21368.0,95.0433,95.087,95.0345,95.0783,21368.0
2021-10-20 14:55:00,108.62,108.65,108.56,108.57,26863.0,95.0783,95.1045,95.0258,95.0345,26863.0
2021-10-20 15:00:00,108.57,108.63,108.55,108.57,21744.0,95.0345,95.087,95.017,95.0345,21744.0
2021-10-20 15:05:00,108.57,108.59,108.54,108.58,25939.0,95.0345,95.052,95.0083,95.0433,25939.0
2021-10-20 15:10:00,108.58,108.58,108.5,108.52,32414.0,95.0433,95.0433,94.9732,94.9908,32414.0
2021-10-20 15:15:00,108.53,108.53,108.34,108.35,51758.0,94.9995,94.9995,94.8332,94.8419,51758.0
2021-10-20 15:20:00,108.35,108.43,108.32,108.42,50152.0,94.8419,94.912,94.8157,94.9032,50152.0
2021-10-20 15:25:00,108.4,108.43,108.35,108.35,47196.0,94.8857,94.912,94.8419,94.8419,47196.0
2021-10-20 15:30:00,108.36,108.36,108.23,108.26,62581.0,94.8507,94.8507,94.7369,94.7632,62581.0
2021-10-20 15:35:00,108.26,108.28,108.18,108.25,59927.0,94.7632,94.7807,94.6931,94.7544,59927.0
2021-10-20 15:40:00,108.26,108.35,108.25,108.29,88432.0,94.7632,94.8419,94.7544,94.7894,88432.0
2021-10-20 15:45:00,108.28,108.32,108.2,108.2,81048.0,94.7807,94.8157,94.7106,94.7106,81048.0
2021-10-20 15:50:00,108.2,108.36,108.2,108.29,121802.0,94.7106,94.8507,94.7106,94.7894,121802.0
2021-10-20 15:55:00,108.29,108.44,108.26,108.41,264300.0,94.7894,94.9207,94.7632,94.8945,264300.0
2021-10-21 09:30:00,108.41,108.41,107.81,107.85,121421.0,94.8945,94.8945,94.3693,94.4043,121421.0
2021-10-21 09:35:00,107.84,107.85,107.51,107.76,70639.0,94.3955,94.4043,94.1067,94.3255,70639.0
2021-10-21 09:40:00,107.73,107.97,107.58,107.61,65822.0,94.2992,94.5093,94.1679,94.1942,65822.0
2021-10-21 09:45:00,107.62,107.68,107.46,107.47,81730.0,94.203,94.2555,94.0629,94.0717,81730.0
2021-10-21 09:50:00,107.46,107.47,107.31,107.32,87905.0,94.0629,94.0717,93.9316,93.9404,87905.0
2021-10-21 09:55:00,107.33,107.37,107.18,107.23,51764.0,93.9491,93.9841,93.8178,93.8616,51764.0
2021-10-21 10:00:00,107.25,107.39,107.15,107.39,60760.0,93.8791,94.0016,93.7916,94.0016,60760.0
2021-10-21 10:05:00,107.39,107.43,107.25,107.29,66392.0,94.0016,94.0366,93.8791,93.9141,66392.0
2021-10-21 10:10:00,107.28,107.41,107.24,107.37,57398.0,93.9053,94.0191,93.8703,93.9841,57398.0
2021-10-21 10:15:00,107.35,107.49,107.33,107.43,31068.0,93.9666,94.0892,93.9491,94.0366,31068.0
2021-10-21 10:20:00,107.42,107.55,107.36,107.39,26187.0,94.0279,94.1417,93.9754,94.0016,26187.0
2021-10-21 10:25:00,107.38,107.55,107.35,107.52,23461.0,93.9929,94.1417,93.9666,94.1154,23461.0
2021-10-21 10:30:00,107.53,107.65,107.49,107.65,19399.0,94.1242,94.2292,94.0892,94.2292,19399.0
2021-10-21 10:35:00,107.67,107.67,107.5,107.6,21531.0,94.2467,94.2467,94.0979,94.1854,21531.0
2021-10-21 10:40:00,107.59,107.6,107.5,107.53,15112.0,94.1767,94.1854,94.0979,94.1242,15112.0
2021-10-21 10:45:00,107.56,107.67,107.53,107.59,25265.0,94.1504,94.2467,94.1242,94.1767,25265.0
2021-10-21 10:50:00,107.59,107.6,107.47,107.49,29214.0,94.1767,94.1854,94.0717,94.0892,29214.0
2021-10-21 10:55:00,107.5,107.56,107.49,107.51,28899.0,94.0979,94.1504,94.0892,94.1067,28899.0
2021-10-21 11:00:00,107.5,107.56,107.44,107.45,35659.0,94.0979,94.1504,94.0454,94.0541,35659.0
2021-10-21 11:05:00,107.46,107.55,107.43,107.53,78918.0,94.0629,94.1417,94.0366,94.1242,78918.0
2021-10-21 11:10:00,107.52,107.73,107.52,107.58,63783.0,94.1154,94.2992,94.1154,94.1679,63783.0
2021-10-21 11:15:00,107.56,107.87,107.56,107.85,62889.0,94.1504,94.4218,94.1504,94.4043,62889.0
2021-10-21 11:20:00,107.86,107.95,107.81,107.9,22368.0,94.413,94.4918,94.3693,94.448,22368.0
2021-10-21 11:25:00,107.89,107.92,107.73,107.74,36168.0,94.4393,94.4656,94.2992,94.308,36168.0
2021-10-21 11:30:00,107.74,107.97,107.74,107.94,25635.0,94.308,94.5093,94.308,94.4831,25635.0
2021-10-21 11:35:00,107.94,107.96,107.81,107.93,29945.0,94.4831,94.5006,94.3693,94.4743,29945.0
2021-10-21 11:40:00,107.92,107.99,107.84,107.99,19935.0,94.4656,94.5268,94.3955,94.5268,19935.0
2021-10-21 11:45:00,107.97,108.18,107.94,108.15,45938.0,94.5093,94.6931,94.4831,94.6669,45938.0
2021-10-21 11:50:00,108.15,108.25,108.12,108.21,32802.0,94.6669,94.7544,94.6406,94.7194,32802.0
2021-10-21 11:55:00,108.21,108.26,108.07,108.07,48413.0,94.7194,94.7632,94.5969,94.5969,48413.0
2021-10-21 12:00:00,108.06,108.22,108.06,108.19,21880.0,94.5881,94.7282,94.5881,94.7019,21880.0
2021-10-21 12:05:00,108.19,108.28,108.14,108.28,45468.0,94.7019,94.7807,94.6581,94.7807,45468.0
2021-10-21 12:10:00,108.27,108.29,108.17,108.22,22547.0,94.7719,94.7894,94.6844,94.7282,22547.0
2021-10-21 12:15:00,108.22,108.31,108.2,108.28,43877.0,94.7282,94.8069,94.7106,94.7807,43877.0
2021-10-21 12:20:00,108.28,108.35,108.26,108.27,32948.0,94.7807,94.8419,94.7632,94.7719,32948.0
2021-10-21 12:25:00,108.27,108.36,108.25,108.33,17568.0,94.7719,94.8507,94.7544,94.8244,17568.0
2021-10-21 12:30:00,108.33,108.33,108.18,108.24,23661.0,94.8244,94.8244,94.6931,94.7457,23661.0
2021-10-21 12:35:00,108.24,108.24,108.13,108.17,18127.0,94.7457,94.7457,94.6494,94.6844,18127.0
2021-10-21 12:40:00,108.16,108.2,108.15,108.18,8390.0,94.6756,94.7106,94.6669,94.6931,8390.0
2021-10-21 12:45:00,108.19,108.19,108.14,108.17,18834.0,94.7019,94.7019,94.6581,94.6844,18834.0
2021-10-21 12:50:00,108.17,108.17,108.1,108.11,11801.0,94.6844,94.6844,94.6231,94.6319,11801.0
2021-10-21 12:55:00,108.1,108.14,108.07,108.1,11541.0,94.6231,94.6581,94.5969,94.6231,11541.0
2021-10-21 13:00:00,108.1,108.14,108.09,108.1,12619.0,94.6231,94.6581,94.6144,94.6231,12619.0
2021-10-21 13:05:00,108.11,108.17,108.07,108.15,9359.0,94.6319,94.6844,94.5969,94.6669,9359.0
2021-10-21 13:10:00,108.14,108.24,108.11,108.16,15685.0,94.6581,94.7457,94.6319,94.6756,15685.0
2021-10-21 13:15:00,108.16,108.21,108.13,108.2,20792.0,94.6756,94.7194,94.6494,94.7106,20792.0
2021-10-21 13:20:00,108.21,108.23,108.17,108.22,9608.0,94.7194,94.7369,94.6844,94.7282,9608.0
2021-10-21 13:25:00,108.22,108.22,108.17,108.2,10406.0,94.7282,94.7282,94.6844,94.7106,10406.0
2021-10-21 13:30:00,108.2,108.21,108.17,108.17,12852.0,94.7106,94.7194,94.6844,94.6844,12852.0
2021-10-21 13:35:00,108.17,108.2,108.16,108.18,8766.0,94.6844,94.7106,94.6756,94.6931,8766.0
2021-10-21 13:40:00,108.19,108.19,108.12,108.14,21733.0,94.7019,94.7019,94.6406,94.6581,21733.0
2021-10-21 13:45:00,108.12,108.14,108.09,108.13,26035.0,94.6406,94.6581,94.6144,94.6494,26035.0
2021-10-21 13:50:00,108.13,108.19,108.1,108.1,12860.0,94.6494,94.7019,94.6231,94.6231,12860.0
2021-10-21 13:55:00,108.12,108.18,108.08,108.17,38286.0,94.6406,94.6931,94.6056,94.6844,38286.0
2021-10-21 14:00:00,108.18,108.24,108.14,108.16,22526.0,94.6931,94.7457,94.6581,94.6756,22526.0
2021-10-21 14:05:00,108.17,108.19,108.15,108.18,15310.0,94.6844,94.7019,94.6669,94.6931,15310.0
2021-10-21 14:10:00,108.18,108.2,108.13,108.16,10631.0,94.6931,94.7106,94.6494,94.6756,10631.0
2021-10-21 14:15:00,108.16,108.2,108.11,108.15,37582.0,94.6756,94.7106,94.6319,94.6669,37582.0
2021-10-21 14:20:00,108.16,108.19,108.12,108.14,44902.0,94.6756,94.7019,94.6406,94.6581,44902.0
2021-10-21 14:25:00,108.15,108.18,108.15,108.17,15479.0,94.6669,94.6931,94.6669,94.6844,15479.0
2021-10-21 14:30:00,108.18,108.22,108.17,108.18,20656.0,94.6931,94.7282,94.6844,94.6931,20656.0
2021-10-21 14:35:00,108.2,108.25,108.2,108.23,22559.0,94.7106,94.7544,94.7106,94.7369,22559.0
2021-10-21 14:40:00,108.24,108.27,108.19,108.25,23545.0,94.7457,94.7719,94.7019,94.7544,23545.0
2021-10-21 14:45:00,108.25,108.27,108.19,108.24,15763.0,94.7544,94.7719,94.7019,94.7457,15763.0
2021-10-21 14:50:00,108.24,108.3,108.23,108.29,15395.0,94.7457,94.7982,94.7369,94.7894,15395.0
2021-10-21 14:55:00,108.28,108.39,108.27,108.33,21721.0,94.7807,94.877,94.7719,94.8244,21721.0
2021-10-21 15:00:00,108.37,108.41,108.32,108.41,16663.0,94.8595,94.8945,94.8157,94.8945,16663.0
2021-10-21 15:05:00,108.4,108.44,108.38,108.43,26589.0,94.8857,94.9207,94.8682,94.912,26589.0
2021-10-21 15:10:00,108.42,108.45,108.41,108.43,22011.0,94.9032,94.9295,94.8945,94.912,22011.0
2021-10-21 15:15:00,108.43,108.54,108.43,108.45,36494.0,94.912,95.0083,94.912,94.9295,36494.0
2021-10-21 15:20:00,108.44,108.61,108.44,108.56,34910.0,94.9207,95.0695,94.9207,95.0258,34910.0
2021-10-21 15:25:00,108.56,108.68,108.55,108.66,45576.0,95.0258,95.1308,95.017,95.1133,45576.0
2021-10-21 15:30:00,108.66,108.68,108.6,108.66,50149.0,95.1133,95.1308,95.0608,95.1133,50149.0
2021-10-21 15:35:00,108.66,108.75,108.64,108.75,83688.0,95.1133,95.1921,95.0958,95.1921,83688.0
2021-10-21 15:40:00,108.75,108.9,108.7,108.89,81593.0,95.1921,95.3234,95.1483,95.3146,81593.0
2021-10-21 15:45:00,108.89,108.9,108.74,108.77,117988.0,95.3146,95.3234,95.1833,95.2096,117988.0
2021-10-21 15:50:00,108.77,108.78,108.66,108.73,111988.0,95.2096,95.2183,95.1133,95.1746,111988.0
2021-10-21 15:55:00,108.72,108.95,108.66,108.78,299074.0,95.1658,95.3671,95.1133,95.2183,299074.0
2021-10-22 09:30:00,108.67,108.75,108.31,108.38,164500.0,95.1221,95.1921,94.8069,94.8682,164500.0
2021-10-22 09:35:00,108.38,108.71,108.32,108.7,46069.0,94.8682,95.1571,94.8157,95.1483,46069.0
2021-10-22 09:40:00,108.7,108.8,108.51,108.62,39044.0,95.1483,95.2358,94.982,95.0783,39044.0
2021-10-22 09:45:00,108.61,108.9,108.61,108.85,57092.0,95.0695,95.3234,95.0695,95.2796,57092.0
2021-10-22 09:50:00,108.87,109.05,108.75,108.76,60916.0,95.2971,95.4547,95.1921,95.2008,60916.0
2021-10-22 09:55:00,108.77,108.83,108.5,108.5,47455.0,95.2096,95.2621,94.9732,94.9732,47455.0
2021-10-22 10:00:00,108.51,108.58,108.37,108.39,34878.0,94.982,95.0433,94.8595,94.877,34878.0
2021-10-22 10:05:00,108.4,108.59,108.38,108.47,25476.0,94.8857,95.052,94.8682,94.947,25476.0
2021-10-22 10:10:00,108.49,108.68,108.47,108.68,62562.0,94.9645,95.1308,94.947,95.1308,62562.0
2021-10-22 10:15:00,108.65,108.75,108.62,108.72,53065.0,95.1045,95.1921,95.0783,95.1658,53065.0
2021-10-22 10:20:00,108.73,108.76,108.64,108.64,24246.0,95.1746,95.2008,95.0958,95.0958,24246.0
2021-10-22 10:25:00,108.61,108.61,108.5,108.57,29857.0,95.0695,95.0695,94.9732,95.0345,29857.0
2021-10-22 10:30:00,108.57,108.57,108.45,108.47,35488.0,95.0345,95.0345,94.9295,94.947,35488.0
2021-10-22 10:35:00,108.48,108.57,108.47,108.56,36487.0,94.9557,95.0345,94.947,95.0258,36487.0
2021-10-22 10:40:00,108.57,108.63,108.48,108.6,35746.0,95.0345,95.087,94.9557,95.0608,35746.0
2021-10-22 10:45:00,108.6,108.69,108.59,108.62,29102.0,95.0608,95.1396,95.052,95.0783,29102.0
2021-10-22 10:50:00,108.63,108.69,108.53,108.58,78373.0,95.087,95.1396,94.9995,95.0433,78373.0
2021-10-22 10:55:00,108.6,108.74,108.58,108.73,17808.0,95.0608,95.1833,95.0433,95.1746,17808.0
2021-10-22 11:00:00,108.72,108.89,108.7,108.86,26027.0,95.1658,95.3146,95.1483,95.2884,26027.0
2021-10-22 11:05:00,108.87,108.92,108.84,108.92,14621.0,95.2971,95.3409,95.2709,95.3409,14621.0
2021-10-22 11:10:00,108.91,108.92,108.82,108.86,12846.0,95.3321,95.3409,95.2534,95.2884,12846.0
2021-10-22 11:15:00,108.86,108.9,108.76,108.87,58692.0,95.2884,95.3234,95.2008,95.2971,58692.0
2021-10-22 11:20:00,108.88,108.93,108.6,108.64,29250.0,95.3059,95.3496,95.0608,95.0958,29250.0
2021-10-22 11:25:00,108.64,108.73,108.57,108.69,25747.0,95.0958,95.1746,95.0345,95.1396,25747.0
2021-10-22 11:30:00,108.7,108.79,108.68,108.71,53574.0,95.1483,95.2271,95.1308,95.1571,53574.0
2021-10-22 11:35:00,108.71,108.8,108.56,108.61,51890.0,95.1571,95.2358,95.0258,95.0695,51890.0
2021-10-22 11:40:00,108.61,108.67,108.38,108.48,28279.0,95.0695,95.1221,94.8682,94.9557,28279.0
2021-10-22 11:45:00,108.41,108.52,108.35,108.47,117291.0,94.8945,94.9908,94.8419,94.947,117291.0
2021-10-22 11:50:00,108.46,108.53,108.41,108.49,17751.0,94.9382,94.9995,94.8945,94.9645,17751.0
2021-10-22 11:55:00,108.48,108.58,108.47,108.5,20311.0,94.9557,95.0433,94.947,94.9732,20311.0
2021-10-22 12:00:00,108.51,108.53,108.4,108.52,21482.0,94.982,94.9995,94.8857,94.9908,21482.0
2021-10-22 12:05:00,108.56,108.6,108.53,108.54,12558.0,95.0258,95.0608,94.9995,95.0083,12558.0
2021-10-22 12:10:00,108.53,108.53,108.4,108.46,17095.0,94.9995,94.9995,94.8857,94.9382,17095.0
2021-10-22 12:15:00,108.46,108.54,108.4,108.53,9717.0,94.9382,95.0083,94.8857,94.9995,9717.0
2021-10-22 12:20:00,108.52,108.54,108.46,108.54,10134.0,94.9908,95.0083,94.9382,95.0083,10134.0
2021-10-22 12:25:00,108.54,108.59,108.5,108.53,14357.0,95.0083,95.052,94.9732,94.9995,14357.0
2021-10-22 12:30:00,108.52,108.61,108.49,108.61,15656.0,94.9908,95.0695,94.9645,95.0695,15656.0
2021-10-22 12:35:00,108.6,108.66,108.58,108.59,18446.0,95.0608,95.1133,95.0433,95.052,18446.0
2021-10-22 12:40:00,108.6,108.7,108.6,108.7,22760.0,95.0608,95.1483,95.0608,95.1483,22760.0
2021-10-22 12:45:00,108.69,108.75,108.67,108.7,142916.0,95.1396,95.1921,95.1221,95.1483,142916.0
2021-10-22 12:50:00,108.71,108.75,108.66,108.67,9615.0,95.1571,95.1921,95.1133,95.1221,9615.0
2021-10-22 12:55:00,108.67,108.68,108.6,108.62,11909.0,95.1221,95.1308,95.0608,95.0783,11909.0
2021-10-22 13:00:00,108.64,108.64,108.53,108.54,6534.0,95.0958,95.0958,94.9995,95.0083,6534.0
2021-10-22 13:05:00,108.55,108.58,108.4,108.47,26307.0,95.017,95.0433,94.8857,94.947,26307.0
2021-10-22 13:10:00,108.48,108.54,108.43,108.43,12607.0,94.9557,95.0083,94.912,94.912,12607.0
2021-10-22 13:15:00,108.42,108.48,108.39,108.46,13401.0,94.9032,94.9557,94.877,94.9382,13401.0
2021-10-22 13:20:00,108.47,108.53,108.42,108.48,17159.0,94.947,94.9995,94.9032,94.9557,17159.0
2021-10-22 13:25:00,108.48,108.48,108.42,108.46,7773.0,94.9557,94.9557,94.9032,94.9382,7773.0
2021-10-22 13:30:00,108.46,108.49,108.42,108.46,20680.0,94.9382,94.9645,94.9032,94.9382,20680.0
2021-10-22 13:35:00,108.47,108.52,108.43,108.5,12560.0,94.947,94.9908,94.912,94.9732,12560.0
2021-10-22 13:40:00,108.51,108.58,108.51,108.56,11939.0,94.982,95.0433,94.982,95.0258,11939.0
2021-10-22 13:45:00,108.57,108.62,108.56,108.6,15110.0,95.0345,95.0783,95.0258,95.0608,15110.0
2021-10-22 13:50:00,108.6,108.61,108.55,108.56,9011.0,95.0608,95.0695,95.017,95.0258,9011.0
2021-10-22 13:55:00,108.56,108.57,108.51,108.51,14585.0,95.0258,95.0345,94.982,94.982,14585.0
2021-10-22 14:00:00,108.52,108.6,108.51,108.54,19715.0,94.9908,95.0608,94.982,95.0083,19715.0
2021-10-22 14:05:00,108.54,108.59,108.52,108.52,13169.0,95.0083,95.052,94.9908,94.9908,13169.0
2021-10-22 14:10:00,108.53,108.62,108.52,108.62,24863.0,94.9995,95.0783,94.9908,95.0783,24863.0
2021-10-22 14:15:00,108.62,108.71,108.62,108.71,35640.0,95.0783,95.1571,95.0783,95.1571,35640.0
2021-10-22 14:20:00,108.71,108.77,108.7,108.77,13569.0,95.1571,95.2096,95.1483,95.2096,13569.0
2021-10-22 14:25:00,108.75,108.79,108.69,108.78,23585.0,95.1921,95.2271,95.1396,95.2183,23585.0
2021-10-22 14:30:00,108.75,108.93,108.74,108.91,39655.0,95.1921,95.3496,95.1833,95.3321,39655.0
2021-10-22 14:35:00,108.89,108.99,108.89,108.92,28360.0,95.3146,95.4022,95.3146,95.3409,28360.0
2021-10-22 14:40:00,108.93,108.99,108.93,108.95,25918.0,95.3496,95.4022,95.3496,95.3671,25918.0
2021-10-22 14:45:00,108.94,108.98,108.92,108.95,35128.0,95.3584,95.3934,95.3409,95.3671,35128.0
2021-10-22 14:50:00,108.95,108.97,108.87,108.9,45890.0,95.3671,95.3846,95.2971,95.3234,45890.0
2021-10-22 14:55:00,108.9,108.96,108.78,108.79,63741.0,95.3234,95.3759,95.2183,95.2271,63741.0
2021-10-22 15:00:00,108.78,108.8,108.71,108.71,20279.0,95.2183,95.2358,95.1571,95.1571,20279.0
2021-10-22 15:05:00,108.72,108.78,108.72,108.77,17755.0,95.1658,95.2183,95.1658,95.2096,17755.0
2021-10-22 15:10:00,108.78,108.78,108.7,108.73,25716.0,95.2183,95.2183,95.1483,95.1746,25716.0
2021-10-22 15:15:00,108.73,108.82,108.72,108.76,21819.0,95.1746,95.2534,95.1658,95.2008,21819.0
2021-10-22 15:20:00,108.75,108.77,108.68,108.7,20888.0,95.1921,95.2096,95.1308,95.1483,20888.0
2021-10-22 15:25:00,108.7,108.74,108.68,108.72,24653.0,95.1483,95.1833,95.1308,95.1658,24653.0
2021-10-22 15:30:00,108.72,108.87,108.71,108.85,41004.0,95.1658,95.2971,95.1571,95.2796,41004.0
2021-10-22 15:35:00,108.84,108.97,108.76,108.95,49558.0,95.2709,95.3846,95.2008,95.3671,49558.0
2021-10-22 15:40:00,108.95,109.01,108.94,108.97,92884.0,95.3671,95.4197,95.3584,95.3846,92884.0
2021-10-22 15:45:00,108.98,109.08,108.96,109.08,99697.0,95.3934,95.4809,95.3759,95.4809,99697.0
2021-10-22 15:50:00,109.11,109.15,109.01,109.13,179087.0,95.5072,95.5422,95.4197,95.5247,179087.0
2021-10-22 15:55:00,109.14,109.21,109.03,109.16,275871.0,95.5335,95.5947,95.4372,95.551,275871.0
2021-10-25 09:30:00,108.9,109.14,107.89,107.99,298723.0,95.3234,95.5335,94.4393,94.5268,298723.0
2021-10-25 09:35:00,107.96,108.11,107.75,107.92,118491.0,94.5006,94.6319,94.3167,94.4656,118491.0
2021-10-25 09:40:00,107.94,108.11,107.81,108.05,93314.0,94.4831,94.6319,94.3693,94.5793,93314.0
2021-10-25 09:45:00,108.01,108.37,108.01,108.19,56894.0,94.5443,94.8595,94.5443,94.7019,56894.0
2021-10-25 09:50:00,108.16,108.32,108.05,108.18,39284.0,94.6756,94.8157,94.5793,94.6931,39284.0
2021-10-25 09:55:00,108.17,108.3,108.04,108.1,26976.0,94.6844,94.7982,94.5706,94.6231,26976.0
2021-10-25 10:00:00,108.13,108.31,108.08,108.22,30957.0,94.6494,94.8069,94.6056,94.7282,30957.0
2021-10-25 10:05:00,108.23,108.27,108.1,108.12,25154.0,94.7369,94.7719,94.6231,94.6406,25154.0
2021-10-25 10:10:00,108.12,108.24,108.11,108.15,25971.0,94.6406,94.7457,94.6319,94.6669,25971.0
2021-10-25 10:15:00,108.15,108.41,108.12,108.33,27223.0,94.6669,94.8945,94.6406,94.8244,27223.0
2021-10-25 10:20:00,108.35,108.38,108.26,108.3,29814.0,94.8419,94.8682,94.7632,94.7982,29814.0
2021-10-25 10:25:00,108.3,108.34,108.21,108.31,22218.0,94.7982,94.8332,94.7194,94.8069,22218.0
2021-10-25 10:30:00,108.27,108.28,108.13,108.14,43599.0,94.7719,94.7807,94.6494,94.6581,43599.0
2021-10-25 10:35:00,108.14,108.19,108.09,108.13,24238.0,94.6581,94.7019,94.6144,94.6494,24238.0
2021-10-25 10:40:00,108.14,108.26,108.13,108.14,19655.0,94.6581,94.7632,94.6494,94.6581,19655.0
2021-10-25 10:45:00,108.14,108.34,108.09,108.34,35550.0,94.6581,94.8332,94.6144,94.8332,35550.0
2021-10-25 10:50:00,108.35,108.43,108.33,108.4,32101.0,94.8419,94.912,94.8244,94.8857,32101.0
2021-10-25 10:55:00,108.4,108.49,108.33,108.33,30115.0,94.8857,94.9645,94.8244,94.8244,30115.0
2021-10-25 11:00:00,108.32,108.54,108.32,108.53,19004.0,94.8157,95.0083,94.8157,94.9995,19004.0
2021-10-25 11:05:00,108.53,108.56,108.48,108.5,22231.0,94.9995,95.0258,94.9557,94.9732,22231.0
2021-10-25 11:10:00,108.5,108.58,108.4,108.57,18679.0,94.9732,95.0433,94.8857,95.0345,18679.0
2021-10-25 11:15:00,108.57,108.63,108.49,108.62,18789.0,95.0345,95.087,94.9645,95.0783,18789.0
2021-10-25 11:20:00,108.6,108.66,108.57,108.6,25218.0,95.0608,95.1133,95.0345,95.0608,25218.0
2021-10-25 11:25:00,108.6,108.69,108.58,108.68,21754.0,95.0608,95.1396,95.0433,95.1308,21754.0
2021-10-25 11:30:00,108.68,108.88,108.65,108.86,45778.0,95.1308,95.3059,95.1045,95.2884,45778.0
2021-10-25 11:35:00,108.88,108.93,108.74,108.75,29954.0,95.3059,95.3496,95.1833,95.1921,29954.0
2021-10-25 11:40:00,108.75,108.8,108.73,108.75,22152.0,95.1921,95.2358,95.1746,95.1921,22152.0
2021-10-25 11:45:00,108.75,108.75,108.65,108.65,16275.0,95.1921,95.1921,95.1045,95.1045,16275.0
2021-10-25 11:50:00,108.65,108.69,108.63,108.69,20713.0,95.1045,95.1396,95.087,95.1396,20713.0
2021-10-25 11:55:00,108.69,108.82,108.68,108.81,20921.0,95.1396,95.2534,95.1308,95.2446,20921.0
2021-10-25 12:00:00,108.81,108.83,108.72,108.83,23976.0,95.2446,95.2621,95.1658,95.2621,23976.0
2021-10-25 12:05:00,108.82,108.89,108.81,108.83,28544.0,95.2534,95.3146,95.2446,95.2621,28544.0
2021-10-25 12:10:00,108.83,108.92,108.82,108.84,20733.0,95.2621,95.3409,95.2534,95.2709,20733.0
2021-10-25 12:15:00,108.84,108.87,108.8,108.81,18311.0,95.2709,95.2971,95.2358,95.2446,18311.0
2021-10-25 12:20:00,108.81,108.83,108.76,108.79,15744.0,95.2446,95.2621,95.2008,95.2271,15744.0
2021-10-25 12:25:00,108.78,108.83,108.76,108.77,13316.0,95.2183,95.2621,95.2008,95.2096,13316.0
2021-10-25 12:30:00,108.77,108.77,108.66,108.66,25063.0,95.2096,95.2096,95.1133,95.1133,25063.0
2021-10-25 12:35:00,108.66,108.66,108.6,108.6,13444.0,95.1133,95.1133,95.0608,95.0608,13444.0
2021-10-25 12:40:00,108.61,108.63,108.57,108.62,13568.0,95.0695,95.087,95.0345,95.0783,13568.0
2021-10-25 12:45:00,108.62,108.73,108.61,108.71,17755.0,95.0783,95.1746,95.0695,95.1571,17755.0
2021-10-25 12:50:00,108.7,108.71,108.63,108.69,10605.0,95.1483,95.1571,95.087,95.1396,10605.0
2021-10-25 12:55:00,108.7,108.76,108.68,108.7,20614.0,95.1483,95.2008,95.1308,95.1483,20614.0
2021-10-25 13:00:00,108.7,108.77,108.68,108.77,13852.0,95.1483,95.2096,95.1308,95.2096,13852.0
2021-10-25 13:05:00,108.77,108.84,108.74,108.84,16627.0,95.2096,95.2709,95.1833,95.2709,16627.0
2021-10-25 13:10:00,108.85,108.86,108.79,108.81,13449.0,95.2796,95.2884,95.2271,95.2446,13449.0
2021-10-25 13:15:00,108.82,108.84,108.7,108.71,13441.0,95.2534,95.2709,95.1483,95.1571,13441.0
2021-10-25 13:20:00,108.7,108.73,108.64,108.64,28007.0,95.1483,95.1746,95.0958,95.0958,28007.0
2021-10-25 13:25:00,108.63,108.66,108.61,108.66,9569.0,95.087,95.1133,95.0695,95.1133,9569.0
2021-10-25 13:30:00,108.67,108.71,108.64,108.65,12808.0,95.1221,95.1571,95.0958,95.1045,12808.0
2021-10-25 13:35:00,108.65,108.71,108.63,108.63,16577.0,95.1045,95.1571,95.087,95.087,16577.0
2021-10-25 13:40:00,108.6,108.64,108.56,108.59,24468.0,95.0608,95.0958,95.0258,95.052,24468.0
2021-10-25 13:45:00,108.61,108.62,108.48,108.54,43219.0,95.0695,95.0783,94.9557,95.0083,43219.0
2021-10-25 13:50:00,108.52,108.61,108.51,108.6,18218.0,94.9908,95.0695,94.982,95.0608,18218.0
2021-10-25 13:55:00,108.61,108.68,108.61,108.66,14202.0,95.0695,95.1308,95.0695,95.1133,14202.0
2021-10-25 14:00:00,108.65,108.7,108.61,108.66,13852.0,95.1045,95.1483,95.0695,95.1133,13852.0
2021-10-25 14:05:00,108.65,108.69,108.62,108.66,9555.0,95.1045,95.1396,95.0783,95.1133,9555.0
2021-10-25 14:10:00,108.65,108.65,108.54,108.55,18136.0,95.1045,95.1045,95.0083,95.017,18136.0
2021-10-25 14:15:00,108.54,108.64,108.54,108.6,16769.0,95.0083,95.0958,95.0083,95.0608,16769.0
2021-10-25 14:20:00,108.6,108.67,108.59,108.66,13664.0,95.0608,95.1221,95.052,95.1133,13664.0
2021-10-25 14:25:00,108.67,108.69,108.65,108.67,14662.0,95.1221,95.1396,95.1045,95.1221,14662.0
2021-10-25 14:30:00,108.67,108.74,108.67,108.71,21943.0,95.1221,95.1833,95.1221,95.1571,21943.0
2021-10-25 14:35:00,108.7,108.71,108.57,108.64,54444.0,95.1483,95.1571,95.0345,95.0958,54444.0
2021-10-25 14:40:00,108.65,108.66,108.61,108.62,20762.0,95.1045,95.1133,95.0695,95.0783,20762.0
2021-10-25 14:45:00,108.62,108.63,108.54,108.58,23219.0,95.0783,95.087,95.0083,95.0433,23219.0
2021-10-25 14:50:00,108.58,108.62,108.57,108.6,29681.0,95.0433,95.0783,95.0345,95.0608,29681.0
2021-10-25 14:55:00,108.6,108.61,108.56,108.57,20626.0,95.0608,95.0695,95.0258,95.0345,20626.0
2021-10-25 15:00:00,108.57,108.61,108.55,108.57,32419.0,95.0345,95.0695,95.017,95.0345,32419.0
2021-10-25 15:05:00,108.57,108.59,108.53,108.56,17355.0,95.0345,95.052,94.9995,95.0258,17355.0
2021-10-25 15:10:00,108.56,108.56,108.43,108.43,33300.0,95.0258,95.0258,94.912,94.912,33300.0
2021-10-25 15:15:00,108.43,108.43,108.35,108.36,25758.0,94.912,94.912,94.8419,94.8507,25758.0
2021-10-25 15:20:00,108.35,108.38,108.3,108.33,24683.0,94.8419,94.8682,94.7982,94.8244,24683.0
2021-10-25 15:25:00,108.34,108.46,108.33,108.43,36280.0,94.8332,94.9382,94.8244,94.912,36280.0
2021-10-25 15:30:00,108.43,108.45,108.39,108.42,42792.0,94.912,94.9295,94.877,94.9032,42792.0
2021-10-25 15:35:00,108.42,108.45,108.36,108.41,50495.0,94.9032,94.9295,94.8507,94.8945,50495.0
2021-10-25 15:40:00,108.41,108.47,108.37,108.46,53008.0,94.8945,94.947,94.8595,94.9382,53008.0
2021-10-25 15:45:00,108.45,108.54,108.4,108.53,61855.0,94.9295,95.0083,94.8857,94.9995,61855.0
2021-10-25 15:50:00,108.54,108.57,108.47,108.55,91466.0,95.0083,95.0345,94.947,95.017,91466.0
2021-10-25 15:55:00,108.55,108.6,108.45,108.57,277187.0,95.017,95.0608,94.9295,95.0345,277187.0
2021-10-26 09:30:00,108.81,109.1,108.69,108.85,288240.0,95.2446,95.4984,95.1396,95.2796,288240.0
2021-10-26 09:35:00,108.85,109.22,108.67,108.75,49012.0,95.2796,95.6035,95.1221,95.1921,49012.0
2021-10-26 09:40:00,108.74,108.83,108.46,108.47,33463.0,95.1833,95.2621,94.9382,94.947,33463.0
2021-10-26 09:45:00,108.47,108.48,108.31,108.32,32335.0,94.947,94.9557,94.8069,94.8157,32335.0
2021-10-26 09:50:00,108.33,108.39,108.2,108.38,45084.0,94.8244,94.877,94.7106,94.8682,45084.0
2021-10-26 09:55:00,108.38,108.66,108.38,108.57,66240.0,94.8682,95.1133,94.8682,95.0345,66240.0
2021-10-26 10:00:00,108.56,108.59,108.46,108.54,37046.0,95.0258,95.052,94.9382,95.0083,37046.0
2021-10-26 10:05:00,108.54,108.54,108.35,108.36,35761.0,95.0083,95.0083,94.8419,94.8507,35761.0
2021-10-26 10:10:00,108.37,108.58,108.37,108.53,33351.0,94.8595,95.0433,94.8595,94.9995,33351.0
2021-10-26 10:15:00,108.53,108.74,108.53,108.68,40562.0,94.9995,95.1833,94.9995,95.1308,40562.0
2021-10-26 10:20:00,108.69,108.71,108.57,108.68,39760.0,95.1396,95.1571,95.0345,95.1308,39760.0
2021-10-26 10:25:00,108.68,108.74,108.63,108.65,38532.0,95.1308,95.1833,95.087,95.1045,38532.0
2021-10-26 10:30:00,108.65,108.72,108.64,108.66,44324.0,95.1045,95.1658,95.0958,95.1133,44324.0
2021-10-26 10:35:00,108.64,108.67,108.45,108.51,24922.0,95.0958,95.1221,94.9295,94.982,24922.0
2021-10-26 10:40:00,108.52,108.54,108.44,108.46,32710.0,94.9908,95.0083,94.9207,94.9382,32710.0
2021-10-26 10:45:00,108.47,108.69,108.45,108.68,27961.0,94.947,95.1396,94.9295,95.1308,27961.0
2021-10-26 10:50:00,108.68,108.68,108.5,108.54,46629.0,95.1308,95.1308,94.9732,95.0083,46629.0
2021-10-26 10:55:00,108.54,108.61,108.5,108.61,45543.0,95.0083,95.0695,94.9732,95.0695,45543.0
2021-10-26 11:00:00,108.61,108.8,108.53,108.8,81207.0,95.0695,95.2358,94.9995,95.2358,81207.0
2021-10-26 11:05:00,108.8,108.9,108.75,108.76,69569.0,95.2358,95.3234,95.1921,95.2008,69569.0
2021-10-26 11:10:00,108.77,108.87,108.75,108.86,20657.0,95.2096,95.2971,95.1921,95.2884,20657.0
2021-10-26 11:15:00,108.85,108.87,108.69,108.79,23730.0,95.2796,95.2971,95.1396,95.2271,23730.0
2021-10-26 11:20:00,108.78,108.85,108.76,108.76,26275.0,95.2183,95.2796,95.2008,95.2008,26275.0
2021-10-26 11:25:00,108.75,108.84,108.71,108.81,21432.0,95.1921,95.2709,95.1571,95.2446,21432.0
2021-10-26 11:30:00,108.79,108.88,108.76,108.8,38192.0,95.2271,95.3059,95.2008,95.2358,38192.0
2021-10-26 11:35:00,108.8,108.87,108.8,108.84,35505.0,95.2358,95.2971,95.2358,95.2709,35505.0
2021-10-26 11:40:00,108.81,108.86,108.81,108.85,26138.0,95.2446,95.2884,95.2446,95.2796,26138.0
2021-10-26 11:45:00,108.85,108.88,108.79,108.81,20605.0,95.2796,95.3059,95.2271,95.2446,20605.0
2021-10-26 11:50:00,108.79,108.87,108.79,108.85,26193.0,95.2271,95.2971,95.2271,95.2796,26193.0
2021-10-26 11:55:00,108.86,108.89,108.8,108.86,91002.0,95.2884,95.3146,95.2358,95.2884,91002.0
2021-10-26 12:00:00,108.86,108.98,108.86,108.96,26663.0,95.2884,95.3934,95.2884,95.3759,26663.0
2021-10-26 12:05:00,108.95,108.96,108.87,108.87,16831.0,95.3671,95.3759,95.2971,95.2971,16831.0
2021-10-26 12:10:00,108.86,108.86,108.76,108.78,22398.0,95.2884,95.2884,95.2008,95.2183,22398.0
2021-10-26 12:15:00,108.8,108.87,108.73,108.76,14200.0,95.2358,95.2971,95.1746,95.2008,14200.0
2021-10-26 12:20:00,108.76,108.76,108.68,108.73,18738.0,95.2008,95.2008,95.1308,95.1746,18738.0
2021-10-26 12:25:00,108.74,108.79,108.71,108.77,13665.0,95.1833,95.2271,95.1571,95.2096,13665.0
2021-10-26 12:30:00,108.76,108.8,108.67,108.71,18185.0,95.2008,95.2358,95.1221,95.1571,18185.0
2021-10-26 12:35:00,108.7,108.71,108.6,108.66,16150.0,95.1483,95.1571,95.0608,95.1133,16150.0
2021-10-26 12:40:00,108.66,108.9,108.64,108.87,24530.0,95.1133,95.3234,95.0958,95.2971,24530.0
2021-10-26 12:45:00,108.87,108.93,108.81,108.86,26062.0,95.2971,95.3496,95.2446,95.2884,26062.0
2021-10-26 12:50:00,108.85,108.98,108.84,108.95,27613.0,95.2796,95.3934,95.2709,95.3671,27613.0
2021-10-26 12:55:00,108.95,109.0,108.88,108.97,40209.0,95.3671,95.4109,95.3059,95.3846,40209.0
2021-10-26 13:00:00,108.95,108.96,108.77,108.79,30646.0,95.3671,95.3759,95.2096,95.2271,30646.0
2021-10-26 13:05:00,108.79,108.83,108.74,108.74,13697.0,95.2271,95.2621,95.1833,95.1833,13697.0
2021-10-26 13:10:00,108.75,108.78,108.69,108.77,22216.0,95.1921,95.2183,95.1396,95.2096,22216.0
2021-10-26 13:15:00,108.76,108.85,108.76,108.82,53929.0,95.2008,95.2796,95.2008,95.2534,53929.0
2021-10-26 13:20:00,108.81,108.85,108.76,108.81,21528.0,95.2446,95.2796,95.2008,95.2446,21528.0
2021-10-26 13:25:00,108.8,108.87,108.78,108.86,20448.0,95.2358,95.2971,95.2183,95.2884,20448.0
2021-10-26 13:30:00,108.87,108.89,108.79,108.79,25163.0,95.2971,95.3146,95.2271,95.2271,25163.0
2021-10-26 13:35:00,108.78,108.88,108.74,108.85,24591.0,95.2183,95.3059,95.1833,95.2796,24591.0
2021-10-26 13:40:00,108.87,108.95,108.86,108.93,20373.0,95.2971,95.3671,95.2884,95.3496,20373.0
2021-10-26 13:45:00,108.92,108.95,108.89,108.93,16279.0,95.3409,95.3671,95.3146,95.3496,16279.0
2021-10-26 13:50:00,108.93,108.93,108.86,108.89,15967.0,95.3496,95.3496,95.2884,95.3146,15967.0
2021-10-26 13:55:00,108.9,108.99,108.87,108.98,27035.0,95.3234,95.4022,95.2971,95.3934,27035.0
2021-10-26 14:00:00,108.99,109.06,108.99,109.06,35845.0,95.4022,95.4634,95.4022,95.4634,35845.0
2021-10-26 14:05:00,109.06,109.14,109.06,109.14,21110.0,95.4634,95.5335,95.4634,95.5335,21110.0
2021-10-26 14:10:00,109.13,109.17,109.11,109.16,17287.0,95.5247,95.5597,95.5072,95.551,17287.0
2021-10-26 14:15:00,109.15,109.22,109.14,109.21,24545.0,95.5422,95.6035,95.5335,95.5947,24545.0
2021-10-26 14:20:00,109.22,109.25,109.15,109.16,22463.0,95.6035,95.6297,95.5422,95.551,22463.0
2021-10-26 14:25:00,109.15,109.22,109.15,109.22,22828.0,95.5422,95.6035,95.5422,95.6035,22828.0
2021-10-26 14:30:00,109.22,109.3,109.22,109.29,27588.0,95.6035,95.6735,95.6035,95.6648,27588.0
2021-10-26 14:35:00,109.3,109.37,109.28,109.3,27276.0,95.6735,95.7348,95.656,95.6735,27276.0
2021-10-26 14:40:00,109.29,109.44,109.29,109.43,24599.0,95.6648,95.7961,95.6648,95.7873,24599.0
2021-10-26 14:45:00,109.43,109.5,109.43,109.48,35351.0,95.7873,95.8486,95.7873,95.8311,35351.0
2021-10-26 14:50:00,109.48,109.5,109.45,109.48,25226.0,95.8311,95.8486,95.8048,95.8311,25226.0
2021-10-26 14:55:00,109.49,109.56,109.44,109.45,32613.0,95.8398,95.9011,95.7961,95.8048,32613.0
2021-10-26 15:00:00,109.45,109.48,109.37,109.41,40716.0,95.8048,95.8311,95.7348,95.7698,40716.0
2021-10-26 15:05:00,109.4,109.41,109.35,109.36,25874.0,95.761,95.7698,95.7173,95.726,25874.0
2021-10-26 15:10:00,109.37,109.38,109.31,109.34,25139.0,95.7348,95.7435,95.6823,95.7085,25139.0
2021-10-26 15:15:00,109.34,109.41,109.34,109.36,30189.0,95.7085,95.7698,95.7085,95.726,30189.0
2021-10-26 15:20:00,109.38,109.43,109.36,109.37,25071.0,95.7435,95.7873,95.726,95.7348,25071.0
2021-10-26 15:25:00,109.38,109.42,109.37,109.41,31275.0,95.7435,95.7785,95.7348,95.7698,31275.0
2021-10-26 15:30:00,109.41,109.49,109.4,109.45,50618.0,95.7698,95.8398,95.761,95.8048,50618.0
2021-10-26 15:35:00,109.45,109.47,109.39,109.41,77896.0,95.8048,95.8223,95.7523,95.7698,77896.0
2021-10-26 15:40:00,109.42,109.52,109.42,109.5,42454.0,95.7785,95.8661,95.7785,95.8486,42454.0
2021-10-26 15:45:00,109.49,109.58,109.43,109.5,104351.0,95.8398,95.9186,95.7873,95.8486,104351.0
2021-10-26 15:50:00,109.47,109.51,109.37,109.51,205394.0,95.8223,95.8573,95.7348,95.8573,205394.0
2021-10-26 15:55:00,109.51,109.57,109.46,109.49,356934.0,95.8573,95.9098,95.8136,95.8398,356934.0
2021-10-27 09:30:00,109.58,109.72,109.43,109.52,118214.0,95.9186,96.0411,95.7873,95.8661,118214.0
2021-10-27 09:35:00,109.55,109.55,109.15,109.15,55309.0,95.8923,95.8923,95.5422,95.5422,55309.0
2021-10-27 09:40:00,109.16,109.34,109.05,109.12,44312.0,95.551,95.7085,95.4547,95.5159,44312.0
2021-10-27 09:45:00,109.08,109.22,108.88,109.05,42081.0,95.4809,95.6035,95.3059,95.4547,42081.0
2021-10-27 09:50:00,109.07,109.1,108.71,108.8,28858.0,95.4722,95.4984,95.1571,95.2358,28858.0
2021-10-27 09:55:00,108.8,109.14,108.66,109.03,61244.0,95.2358,95.5335,95.1133,95.4372,61244.0
2021-10-27 10:00:00,109.09,109.14,108.91,109.14,52625.0,95.4897,95.5335,95.3321,95.5335,52625.0
2021-10-27 10:05:00,109.14,109.15,108.93,109.08,44644.0,95.5335,95.5422,95.3496,95.4809,44644.0
2021-10-27 10:10:00,109.12,109.37,109.11,109.3,51022.0,95.5159,95.7348,95.5072,95.6735,51022.0
2021-10-27 10:15:00,109.3,109.3,108.84,108.89,59362.0,95.6735,95.6735,95.2709,95.3146,59362.0
2021-10-27 10:20:00,108.9,108.9,108.66,108.66,24046.0,95.3234,95.3234,95.1133,95.1133,24046.0
2021-10-27 10:25:00,108.69,108.69,108.54,108.6,29956.0,95.1396,95.1396,95.0083,95.0608,29956.0
2021-10-27 10:30:00,108.58,108.77,108.57,108.75,39443.0,95.0433,95.2096,95.0345,95.1921,39443.0
2021-10-27 10:35:00,108.78,108.83,108.67,108.7,93604.0,95.2183,95.2621,95.1221,95.1483,93604.0
2021-10-27 10:40:00,108.69,108.76,108.62,108.69,83392.0,95.1396,95.2008,95.0783,95.1396,83392.0
2021-10-27 10:45:00,108.7,108.94,108.67,108.86,83085.0,95.1483,95.3584,95.1221,95.2884,83085.0
2021-10-27 10:50:00,108.8,108.8,108.67,108.71,15276.0,95.2358,95.2358,95.1221,95.1571,15276.0
2021-10-27 10:55:00,108.71,108.76,108.53,108.63,16056.0,95.1571,95.2008,94.9995,95.087,16056.0
2021-10-27 11:00:00,108.63,108.68,108.5,108.63,27926.0,95.087,95.1308,94.9732,95.087,27926.0
2021-10-27 11:05:00,108.65,108.7,108.58,108.64,23849.0,95.1045,95.1483,95.0433,95.0958,23849.0
2021-10-27 11:10:00,108.65,108.76,108.62,108.73,19076.0,95.1045,95.2008,95.0783,95.1746,19076.0
2021-10-27 11:15:00,108.75,108.78,108.67,108.74,98826.0,95.1921,95.2183,95.1221,95.1833,98826.0
2021-10-27 11:20:00,108.72,108.74,108.56,108.61,13582.0,95.1658,95.1833,95.0258,95.0695,13582.0
2021-10-27 11:25:00,108.62,108.68,108.59,108.68,18927.0,95.0783,95.1308,95.052,95.1308,18927.0
2021-10-27 11:30:00,108.67,108.78,108.61,108.78,59361.0,95.1221,95.2183,95.0695,95.2183,59361.0
2021-10-27 11:35:00,108.78,108.81,108.68,108.78,29178.0,95.2183,95.2446,95.1308,95.2183,29178.0
2021-10-27 11:40:00,108.78,108.83,108.72,108.74,19932.0,95.2183,95.2621,95.1658,95.1833,19932.0
2021-10-27 11:45:00,108.73,108.76,108.58,108.69,69477.0,95.1746,95.2008,95.0433,95.1396,69477.0
2021-10-27 11:50:00,108.67,108.77,108.65,108.74,77776.0,95.1221,95.2096,95.1045,95.1833,77776.0
2021-10-27 11:55:00,108.72,108.74,108.52,108.52,23088.0,95.1658,95.1833,94.9908,94.9908,23088.0
2021-10-27 12:00:00,108.54,108.55,108.42,108.43,16951.0,95.0083,95.017,94.9032,94.912,16951.0
2021-10-27 12:05:00,108.44,108.51,108.4,108.43,15792.0,94.9207,94.982,94.8857,94.912,15792.0
2021-10-27 12:10:00,108.43,108.5,108.43,108.49,14157.0,94.912,94.9732,94.912,94.9645,14157.0
2021-10-27 12:15:00,108.48,108.52,108.27,108.27,48743.0,94.9557,94.9908,94.7719,94.7719,48743.0
2021-10-27 12:20:00,108.27,108.45,108.26,108.38,13966.0,94.7719,94.9295,94.7632,94.8682,13966.0
2021-10-27 12:25:00,108.38,108.5,108.38,108.46,68674.0,94.8682,94.9732,94.8682,94.9382,68674.0
2021-10-27 12:30:00,108.45,108.45,108.27,108.28,19358.0,94.9295,94.9295,94.7719,94.7807,19358.0
2021-10-27 12:35:00,108.27,108.35,108.17,108.35,41892.0,94.7719,94.8419,94.6844,94.8419,41892.0
2021-10-27 12:40:00,108.35,108.41,108.3,108.41,27823.0,94.8419,94.8945,94.7982,94.8945,27823.0
2021-10-27 12:45:00,108.41,108.45,108.34,108.4,21258.0,94.8945,94.9295,94.8332,94.8857,21258.0
2021-10-27 12:50:00,108.4,108.5,108.4,108.43,15268.0,94.8857,94.9732,94.8857,94.912,15268.0
2021-10-27 12:55:00,108.42,108.44,108.35,108.41,8612.0,94.9032,94.9207,94.8419,94.8945,8612.0
2021-10-27 13:00:00,108.41,108.45,108.34,108.4,12922.0,94.8945,94.9295,94.8332,94.8857,12922.0
2021-10-27 13:05:00,108.41,108.54,108.41,108.54,27591.0,94.8945,95.0083,94.8945,95.0083,27591.0
2021-10-27 13:10:00,108.53,108.53,108.46,108.5,11875.0,94.9995,94.9995,94.9382,94.9732,11875.0
2021-10-27 13:15:00,108.49,108.54,108.45,108.45,14039.0,94.9645,95.0083,94.9295,94.9295,14039.0
2021-10-27 13:20:00,108.45,108.53,108.45,108.49,11002.0,94.9295,94.9995,94.9295,94.9645,11002.0
2021-10-27 13:25:00,108.5,108.57,108.48,108.55,23638.0,94.9732,95.0345,94.9557,95.017,23638.0
2021-10-27 13:30:00,108.57,108.61,108.47,108.47,35327.0,95.0345,95.0695,94.947,94.947,35327.0
2021-10-27 13:35:00,108.47,108.57,108.45,108.55,31059.0,94.947,95.0345,94.9295,95.017,31059.0
2021-10-27 13:40:00,108.55,108.55,108.46,108.52,58447.0,95.017,95.017,94.9382,94.9908,58447.0
2021-10-27 13:45:00,108.55,108.56,108.4,108.44,16709.0,95.017,95.0258,94.8857,94.9207,16709.0
2021-10-27 13:50:00,108.43,108.48,108.41,108.47,8537.0,94.912,94.9557,94.8945,94.947,8537.0
2021-10-27 13:55:00,108.47,108.5,108.45,108.5,18660.0,94.947,94.9732,94.9295,94.9732,18660.0
2021-10-27 14:00:00,108.51,108.57,108.46,108.49,22870.0,94.982,95.0345,94.9382,94.9645,22870.0
2021-10-27 14:05:00,108.48,108.53,108.47,108.51,16715.0,94.9557,94.9995,94.947,94.982,16715.0
2021-10-27 14:10:00,108.5,108.53,108.48,108.52,13653.0,94.9732,94.9995,94.9557,94.9908,13653.0
2021-10-27 14:15:00,108.51,108.54,108.45,108.45,13295.0,94.982,95.0083,94.9295,94.9295,13295.0
2021-10-27 14:20:00,108.47,108.57,108.41,108.45,30666.0,94.947,95.0345,94.8945,94.9295,30666.0
2021-10-27 14:25:00,108.45,108.49,108.44,108.46,13375.0,94.9295,94.9645,94.9207,94.9382,13375.0
2021-10-27 14:30:00,108.47,108.48,108.41,108.45,17853.0,94.947,94.9557,94.8945,94.9295,17853.0
2021-10-27 14:35:00,108.44,108.47,108.41,108.43,17146.0,94.9207,94.947,94.8945,94.912,17146.0
2021-10-27 14:40:00,108.42,108.44,108.35,108.36,34272.0,94.9032,94.9207,94.8419,94.8507,34272.0
2021-10-27 14:45:00,108.36,108.43,108.36,108.42,23415.0,94.8507,94.912,94.8507,94.9032,23415.0
2021-10-27 14:50:00,108.43,108.48,108.42,108.48,15078.0,94.912,94.9557,94.9032,94.9557,15078.0
2021-10-27 14:55:00,108.49,108.54,108.42,108.48,77575.0,94.9645,95.0083,94.9032,94.9557,77575.0
2021-10-27 15:00:00,108.48,108.54,108.42,108.47,19544.0,94.9557,95.0083,94.9032,94.947,19544.0
2021-10-27 15:05:00,108.47,108.56,108.47,108.55,17606.0,94.947,95.0258,94.947,95.017,17606.0
2021-10-27 15:10:00,108.55,108.56,108.45,108.48,52232.0,95.017,95.0258,94.9295,94.9557,52232.0
2021-10-27 15:15:00,108.49,108.63,108.46,108.56,42644.0,94.9645,95.087,94.9382,95.0258,42644.0
2021-10-27 15:20:00,108.55,108.64,108.5,108.62,32525.0,95.017,95.0958,94.9732,95.0783,32525.0
2021-10-27 15:25:00,108.62,108.76,108.62,108.76,32581.0,95.0783,95.2008,95.0783,95.2008,32581.0
2021-10-27 15:30:00,108.77,108.77,108.6,108.69,43048.0,95.2096,95.2096,95.0608,95.1396,43048.0
2021-10-27 15:35:00,108.68,108.69,108.6,108.64,46562.0,95.1308,95.1396,95.0608,95.0958,46562.0
2021-10-27 15:40:00,108.64,108.65,108.55,108.6,77219.0,95.0958,95.1045,95.017,95.0608,77219.0
2021-10-27 15:45:00,108.59,108.62,108.51,108.54,50186.0,95.052,95.0783,94.982,95.0083,50186.0
2021-10-27 15:50:00,108.54,108.63,108.5,108.53,88994.0,95.0083,95.087,94.9732,94.9995,88994.0
2021-10-27 15:55:00,108.53,108.54,108.36,108.4,172932.0,94.9995,95.0083,94.8507,94.8857,172932.0
2021-10-28 09:30:00,108.39,108.82,108.2,108.7,223599.0,94.877,95.2534,94.7106,95.1483,223599.0
2021-10-28 09:35:00,108.72,109.18,108.65,109.14,122349.0,95.1658,95.5685,95.1045,95.5335,122349.0
2021-10-28 09:40:00,109.14,109.87,109.1,109.47,166816.0,95.5335,96.1724,95.4984,95.8223,166816.0
2021-10-28 09:45:00,109.47,109.77,109.47,109.6,74636.0,95.8223,96.0849,95.8223,95.9361,74636.0
2021-10-28 09:50:00,109.63,109.74,109.38,109.43,55041.0,95.9624,96.0587,95.7435,95.7873,55041.0
2021-10-28 09:55:00,109.45,109.64,109.35,109.5,59684.0,95.8048,95.9711,95.7173,95.8486,59684.0
2021-10-28 10:00:00,109.57,109.7,109.46,109.5,58675.0,95.9098,96.0236,95.8136,95.8486,58675.0
2021-10-28 10:05:00,109.47,109.5,109.21,109.24,57585.0,95.8223,95.8486,95.5947,95.621,57585.0
2021-10-28 10:10:00,109.23,109.25,108.95,109.0,60147.0,95.6122,95.6297,95.3671,95.4109,60147.0
2021-10-28 10:15:00,109.01,109.03,108.77,108.8,41676.0,95.4197,95.4372,95.2096,95.2358,41676.0
2021-10-28 10:20:00,108.81,108.9,108.66,108.73,52916.0,95.2446,95.3234,95.1133,95.1746,52916.0
2021-10-28 10:25:00,108.73,108.86,108.62,108.66,53192.0,95.1746,95.2884,95.0783,95.1133,53192.0
2021-10-28 10:30:00,108.69,109.03,108.58,108.98,38597.0,95.1396,95.4372,95.0433,95.3934,38597.0
2021-10-28 10:35:00,108.99,109.04,108.88,108.99,30009.0,95.4022,95.4459,95.3059,95.4022,30009.0
2021-10-28 10:40:00,109.04,109.07,108.95,108.97,54584.0,95.4459,95.4722,95.3671,95.3846,54584.0
2021-10-28 10:45:00,108.96,109.19,108.86,109.19,42304.0,95.3759,95.5772,95.2884,95.5772,42304.0
2021-10-28 10:50:00,109.19,109.22,109.08,109.22,15198.0,95.5772,95.6035,95.4809,95.6035,15198.0
2021-10-28 10:55:00,109.21,109.3,109.14,109.2,17982.0,95.5947,95.6735,95.5335,95.586,17982.0
2021-10-28 11:00:00,109.23,109.28,109.13,109.13,24336.0,95.6122,95.656,95.5247,95.5247,24336.0
2021-10-28 11:05:00,109.13,109.18,109.01,109.16,38793.0,95.5247,95.5685,95.4197,95.551,38793.0
2021-10-28 11:10:00,109.15,109.21,109.1,109.15,20470.0,95.5422,95.5947,95.4984,95.5422,20470.0
2021-10-28 11:15:00,109.14,109.18,109.05,109.07,26021.0,95.5335,95.5685,95.4547,95.4722,26021.0
2021-10-28 11:20:00,109.09,109.22,109.06,109.06,30711.0,95.4897,95.6035,95.4634,95.4634,30711.0
2021-10-28 11:25:00,109.07,109.16,109.07,109.1,21087.0,95.4722,95.551,95.4722,95.4984,21087.0
2021-10-28 11:30:00,109.11,109.27,109.09,109.27,19440.0,95.5072,95.6472,95.4897,95.6472,19440.0
2021-10-28 11:35:00,109.28,109.35,109.12,109.27,61554.0,95.656,95.7173,95.5159,95.6472,61554.0
2021-10-28 11:40:00,109.27,109.3,109.13,109.28,40877.0,95.6472,95.6735,95.5247,95.656,40877.0
2021-10-28 11:45:00,109.27,109.3,109.14,109.15,22666.0,95.6472,95.6735,95.5335,95.5422,22666.0
2021-10-28 11:50:00,109.17,109.23,109.08,109.12,17483.0,95.5597,95.6122,95.4809,95.5159,17483.0
2021-10-28 11:55:00,109.13,109.13,108.92,108.95,27094.0,95.5247,95.5247,95.3409,95.3671,27094.0
2021-10-28 12:00:00,108.94,109.1,108.93,109.08,25115.0,95.3584,95.4984,95.3496,95.4809,25115.0
2021-10-28 12:05:00,109.11,109.14,109.05,109.07,15880.0,95.5072,95.5335,95.4547,95.4722,15880.0
2021-10-28 12:10:00,109.06,109.1,108.99,109.04,17867.0,95.4634,95.4984,95.4022,95.4459,17867.0
2021-10-28 12:15:00,109.04,109.04,108.98,109.03,21695.0,95.4459,95.4459,95.3934,95.4372,21695.0
2021-10-28 12:20:00,109.01,109.04,108.96,109.01,14347.0,95.4197,95.4459,95.3759,95.4197,14347.0
2021-10-28 12:25:00,109.01,109.01,108.92,108.93,17617.0,95.4197,95.4197,95.3409,95.3496,17617.0
2021-10-28 12:30:00,108.94,109.02,108.93,108.99,19626.0,95.3584,95.4284,95.3496,95.4022,19626.0
2021-10-28 12:35:00,108.97,109.09,108.96,109.08,19367.0,95.3846,95.4897,95.3759,95.4809,19367.0
2021-10-28 12:40:00,109.07,109.15,109.01,109.15,14145.0,95.4722,95.5422,95.4197,95.5422,14145.0
2021-10-28 12:45:00,109.16,109.24,109.16,109.21,20077.0,95.551,95.621,95.551,95.5947,20077.0
2021-10-28 12:50:00,109.21,109.31,109.16,109.2,20381.0,95.5947,95.6823,95.551,95.586,20381.0
2021-10-28 12:55:00,109.22,109.23,109.11,109.2,19483.0,95.6035,95.6122,95.5072,95.586,19483.0
2021-10-28 13:00:00,109.22,109.25,109.18,109.22,13451.0,95.6035,95.6297,95.5685,95.6035,13451.0
2021-10-28 13:05:00,109.23,109.29,109.2,109.27,11091.0,95.6122,95.6648,95.586,95.6472,11091.0
2021-10-28 13:10:00,109.27,109.28,109.21,109.23,18602.0,95.6472,95.656,95.5947,95.6122,18602.0
2021-10-28 13:15:00,109.23,109.29,109.22,109.29,18566.0,95.6122,95.6648,95.6035,95.6648,18566.0
2021-10-28 13:20:00,109.28,109.3,109.24,109.26,18840.0,95.656,95.6735,95.621,95.6385,18840.0
2021-10-28 13:25:00,109.24,109.31,109.23,109.24,24496.0,95.621,95.6823,95.6122,95.621,24496.0
2021-10-28 13:30:00,109.23,109.43,109.22,109.38,27649.0,95.6122,95.7873,95.6035,95.7435,27649.0
2021-10-28 13:35:00,109.39,109.42,109.37,109.38,24005.0,95.7523,95.7785,95.7348,95.7435,24005.0
2021-10-28 13:40:00,109.38,109.46,109.37,109.44,21363.0,95.7435,95.8136,95.7348,95.7961,21363.0
2021-10-28 13:45:00,109.43,109.44,109.37,109.4,14533.0,95.7873,95.7961,95.7348,95.761,14533.0
2021-10-28 13:50:00,109.4,109.47,109.4,109.43,28315.0,95.761,95.8223,95.761,95.7873,28315.0
2021-10-28 13:55:00,109.44,109.45,109.37,109.38,32125.0,95.7961,95.8048,95.7348,95.7435,32125.0
2021-10-28 14:00:00,109.39,109.47,109.38,109.44,27010.0,95.7523,95.8223,95.7435,95.7961,27010.0
2021-10-28 14:05:00,109.46,109.47,109.36,109.38,26323.0,95.8136,95.8223,95.726,95.7435,26323.0
2021-10-28 14:10:00,109.38,109.4,109.29,109.4,31436.0,95.7435,95.761,95.6648,95.761,31436.0
2021-10-28 14:15:00,109.38,109.4,109.35,109.36,22427.0,95.7435,95.761,95.7173,95.726,22427.0
2021-10-28 14:20:00,109.36,109.38,109.23,109.23,22174.0,95.726,95.7435,95.6122,95.6122,22174.0
2021-10-28 14:25:00,109.23,109.41,109.23,109.4,31946.0,95.6122,95.7698,95.6122,95.761,31946.0
2021-10-28 14:30:00,109.39,109.45,109.33,109.41,30038.0,95.7523,95.8048,95.6998,95.7698,30038.0
2021-10-28 14:35:00,109.42,109.49,109.38,109.48,48208.0,95.7785,95.8398,95.7435,95.8311,48208.0
2021-10-28 14:40:00,109.49,109.54,109.47,109.52,35685.0,95.8398,95.8836,95.8223,95.8661,35685.0
2021-10-28 14:45:00,109.53,109.53,109.5,109.52,36267.0,95.8748,95.8748,95.8486,95.8661,36267.0
2021-10-28 14:50:00,109.51,109.52,109.41,109.43,102896.0,95.8573,95.8661,95.7698,95.7873,102896.0
2021-10-28 14:55:00,109.43,109.43,109.36,109.37,27377.0,95.7873,95.7873,95.726,95.7348,27377.0
2021-10-28 15:00:00,109.37,109.39,109.34,109.34,20446.0,95.7348,95.7523,95.7085,95.7085,20446.0
2021-10-28 15:05:00,109.34,109.35,109.28,109.29,18777.0,95.7085,95.7173,95.656,95.6648,18777.0
2021-10-28 15:10:00,109.29,109.31,109.22,109.22,21543.0,95.6648,95.6823,95.6035,95.6035,21543.0
2021-10-28 15:15:00,109.23,109.25,109.16,109.23,28950.0,95.6122,95.6297,95.551,95.6122,28950.0
2021-10-28 15:20:00,109.24,109.32,109.19,109.32,26661.0,95.621,95.691,95.5772,95.691,26661.0
2021-10-28 15:25:00,109.32,109.4,109.3,109.33,38293.0,95.691,95.761,95.6735,95.6998,38293.0
2021-10-28 15:30:00,109.33,109.58,109.29,109.54,55757.0,95.6998,95.9186,95.6648,95.8836,55757.0
2021-10-28 15:35:00,109.54,109.77,109.54,109.77,72914.0,95.8836,96.0849,95.8836,96.0849,72914.0
2021-10-28 15:40:00,109.76,109.8,109.64,109.75,96176.0,96.0762,96.1112,95.9711,96.0674,96176.0
2021-10-28 15:45:00,109.75,109.77,109.68,109.73,83853.0,96.0674,96.0849,96.0061,96.0499,83853.0
2021-10-28 15:50:00,109.73,109.87,109.72,109.86,133215.0,96.0499,96.1724,96.0411,96.1637,133215.0
2021-10-28 15:55:00,109.86,109.9,109.55,109.55,274382.0,96.1637,96.1987,95.8923,95.8923,274382.0
2021-10-29 09:30:00,112.25,112.43,111.42,112.35,521315.0,98.2557,98.4133,97.5292,98.3433,521315.0
2021-10-29 09:35:00,112.29,112.51,111.51,111.92,237958.0,98.2907,98.4833,97.608,97.9669,237958.0
2021-10-29 09:40:00,111.95,112.19,111.72,111.85,163408.0,97.9931,98.2032,97.7918,97.9056,163408.0
2021-10-29 09:45:00,111.85,112.27,111.61,112.13,175130.0,97.9056,98.2732,97.6955,98.1507,175130.0
2021-10-29 09:50:00,112.14,113.58,112.13,113.58,429045.0,98.1594,99.4199,98.1507,99.4199,429045.0
2021-10-29 09:55:00,113.57,114.27,113.49,114.0,456028.0,99.4112,100.0239,99.3411,99.7876,456028.0
2021-10-29 10:00:00,114.06,114.3,113.57,113.73,204181.0,99.8401,100.0502,99.4112,99.5512,204181.0
2021-10-29 10:05:00,113.73,114.2,113.45,114.15,186333.0,99.5512,99.9626,99.3061,99.9189,186333.0
2021-10-29 10:10:00,114.1,114.47,113.87,113.99,189567.0,99.8751,100.199,99.6738,99.7788,189567.0
2021-10-29 10:15:00,113.97,113.98,113.09,113.4,205801.0,99.7613,99.7701,98.991,99.2624,205801.0
2021-10-29 10:20:00,113.42,113.7,113.29,113.41,123764.0,99.2799,99.525,99.1661,99.2711,123764.0
2021-10-29 10:25:00,113.41,113.51,113.04,113.5,93718.0,99.2711,99.3586,98.9472,99.3499,93718.0
2021-10-29 10:30:00,113.52,113.7,113.32,113.43,162273.0,99.3674,99.525,99.1923,99.2886,162273.0
2021-10-29 10:35:00,113.41,114.24,113.31,114.17,132856.0,99.2711,99.9976,99.1836,99.9364,132856.0
2021-10-29 10:40:00,114.2,114.25,113.98,114.21,115427.0,99.9626,100.0064,99.7701,99.9714,115427.0
2021-10-29 10:45:00,114.22,114.37,114.0,114.01,275942.0,99.9801,100.1114,99.7876,99.7963,275942.0
2021-10-29 10:50:00,114.03,114.29,113.83,114.27,155639.0,99.8138,100.0414,99.6388,100.0239,155639.0
2021-10-29 10:55:00,114.29,114.47,114.24,114.47,110600.0,100.0414,100.199,99.9976,100.199,110600.0
2021-10-29 11:00:00,114.47,114.62,114.07,114.15,198827.0,100.199,100.3303,99.8488,99.9189,198827.0
2021-10-29 11:05:00,114.17,114.22,113.75,113.77,134714.0,99.9364,99.9801,99.5687,99.5862,134714.0
2021-10-29 11:10:00,113.78,114.14,113.78,114.11,110500.0,99.595,99.9101,99.595,99.8838,110500.0
2021-10-29 11:15:00,114.12,114.53,114.08,114.3,129991.0,99.8926,100.2515,99.8576,100.0502,129991.0
2021-10-29 11:20:00,114.31,114.39,114.0,114.39,103339.0,100.0589,100.1289,99.7876,100.1289,103339.0
2021-10-29 11:25:00,114.38,114.48,114.2,114.22,70311.0,100.1202,100.2077,99.9626,99.9801,70311.0
2021-10-29 11:30:00,114.26,114.26,113.97,114.14,83976.0,100.0151,100.0151,99.7613,99.9101,83976.0
2021-10-29 11:35:00,114.12,114.38,114.05,114.28,70020.0,99.8926,100.1202,99.8313,100.0326,70020.0
2021-10-29 11:40:00,114.27,114.52,114.24,114.52,64365.0,100.0239,100.2427,99.9976,100.2427,64365.0
2021-10-29 11:45:00,114.51,114.55,114.25,114.37,116997.0,100.234,100.269,100.0064,100.1114,116997.0
2021-10-29 11:50:00,114.37,114.59,114.28,114.55,105657.0,100.1114,100.304,100.0326,100.269,105657.0
2021-10-29 11:55:00,114.53,114.55,114.32,114.34,47913.0,100.2515,100.269,100.0677,100.0852,47913.0
2021-10-29 12:00:00,114.33,114.35,114.11,114.32,69284.0,100.0764,100.0939,99.8838,100.0677,69284.0
2021-10-29 12:05:00,114.33,114.43,114.32,114.42,39029.0,100.0764,100.1639,100.0677,100.1552,39029.0
2021-10-29 12:10:00,114.4,114.65,114.4,114.48,67998.0,100.1377,100.3565,100.1377,100.2077,67998.0
2021-10-29 12:15:00,114.47,114.66,114.46,114.57,50699.0,100.199,100.3653,100.1902,100.2865,50699.0
2021-10-29 12:20:00,114.56,114.67,114.49,114.63,68484.0,100.2777,100.374,100.2165,100.339,68484.0
2021-10-29 12:25:00,114.62,114.64,114.38,114.46,51108.0,100.3303,100.3478,100.1202,100.1902,51108.0
2021-10-29 12:30:00,114.46,114.55,114.4,114.41,52846.0,100.1902,100.269,100.1377,100.1464,52846.0
2021-10-29 12:35:00,114.41,114.59,114.37,114.41,48353.0,100.1464,100.304,100.1114,100.1464,48353.0
2021-10-29 12:40:00,114.42,114.47,114.31,114.33,51539.0,100.1552,100.199,100.0589,100.0764,51539.0
2021-10-29 12:45:00,114.33,114.33,114.08,114.1,90765.0,100.0764,100.0764,99.8576,99.8751,90765.0
2021-10-29 12:50:00,114.11,114.11,113.98,114.03,50235.0,99.8838,99.8838,99.7701,99.8138,50235.0
2021-10-29 12:55:00,114.04,114.08,113.98,114.0,93132.0,99.8226,99.8576,99.7701,99.7876,93132.0
2021-10-29 13:00:00,114.01,114.28,114.0,114.28,70376.0,99.7963,100.0326,99.7876,100.0326,70376.0
2021-10-29 13:05:00,114.27,114.37,114.21,114.27,76388.0,100.0239,100.1114,99.9714,100.0239,76388.0
2021-10-29 13:10:00,114.27,114.35,114.22,114.29,40072.0,100.0239,100.0939,99.9801,100.0414,40072.0
2021-10-29 13:15:00,114.29,114.39,114.26,114.35,42039.0,100.0414,100.1289,100.0151,100.0939,42039.0
2021-10-29 13:20:00,114.36,114.48,114.35,114.43,59981.0,100.1027,100.2077,100.0939,100.1639,59981.0
2021-10-29 13:25:00,114.44,114.5,114.35,114.48,62666.0,100.1727,100.2252,100.0939,100.2077,62666.0
2021-10-29 13:30:00,114.46,114.5,114.38,114.49,57963.0,100.1902,100.2252,100.1202,100.2165,57963.0
2021-10-29 13:35:00,114.49,114.5,114.38,114.44,61998.0,100.2165,100.2252,100.1202,100.1727,61998.0
2021-10-29 13:40:00,114.46,114.69,114.44,114.67,80312.0,100.1902,100.3915,100.1727,100.374,80312.0
2021-10-29 13:45:00,114.68,114.73,114.59,114.71,53624.0,100.3828,100.4265,100.304,100.409,53624.0
2021-10-29 13:50:00,114.72,114.87,114.7,114.76,99876.0,100.4178,100.5491,100.4003,100.4528,99876.0
2021-10-29 13:55:00,114.77,114.79,114.48,114.53,64512.0,100.4616,100.4791,100.2077,100.2515,64512.0
2021-10-29 14:00:00,114.53,114.64,114.42,114.62,43058.0,100.2515,100.3478,100.1552,100.3303,43058.0
2021-10-29 14:05:00,114.6,114.79,114.6,114.68,66010.0,100.3128,100.4791,100.3128,100.3828,66010.0
2021-10-29 14:10:00,114.68,114.77,114.58,114.58,177113.0,100.3828,100.4616,100.2952,100.2952,177113.0
2021-10-29 14:15:00,114.59,114.72,114.54,114.59,142728.0,100.304,100.4178,100.2602,100.304,142728.0
2021-10-29 14:20:00,114.58,114.62,114.45,114.52,64493.0,100.2952,100.3303,100.1815,100.2427,64493.0
2021-10-29 14:25:00,114.54,114.6,114.46,114.5,60202.0,100.2602,100.3128,100.1902,100.2252,60202.0
2021-10-29 14:30:00,114.49,114.5,114.28,114.29,69135.0,100.2165,100.2252,100.0326,100.0414,69135.0
2021-10-29 14:35:00,114.3,114.32,114.16,114.24,99615.0,100.0502,100.0677,99.9276,99.9976,99615.0
2021-10-29 14:40:00,114.22,114.34,114.21,114.31,47984.0,99.9801,100.0852,99.9714,100.0589,47984.0
2021-10-29 14:45:00,114.33,114.49,114.31,114.47,36975.0,100.0764,100.2165,100.0589,100.199,36975.0
2021-10-29 14:50:00,114.46,114.54,114.39,114.41,49773.0,100.1902,100.2602,100.1289,100.1464,49773.0
2021-10-29 14:55:00,114.39,114.46,114.35,114.43,50794.0,100.1289,100.1902,100.0939,100.1639,50794.0
2021-10-29 15:00:00,114.44,114.53,114.38,114.41,46371.0,100.1727,100.2515,100.1202,100.1464,46371.0
2021-10-29 15:05:00,114.41,114.5,114.41,114.46,47738.0,100.1464,100.2252,100.1464,100.1902,47738.0
2021-10-29 15:10:00,114.45,114.67,114.44,114.62,93021.0,100.1815,100.374,100.1727,100.3303,93021.0
2021-10-29 15:15:00,114.62,114.69,114.44,114.56,83705.0,100.3303,100.3915,100.1727,100.2777,83705.0
2021-10-29 15:20:00,114.55,114.68,114.53,114.55,83579.0,100.269,100.3828,100.2515,100.269,83579.0
2021-10-29 15:25:00,114.56,114.73,114.55,114.63,137212.0,100.2777,100.4265,100.269,100.339,137212.0
2021-10-29 15:30:00,114.61,114.73,114.51,114.71,138256.0,100.3215,100.4265,100.234,100.409,138256.0
2021-10-29 15:35:00,114.7,114.72,114.6,114.68,180257.0,100.4003,100.4178,100.3128,100.3828,180257.0
2021-10-29 15:40:00,114.68,114.74,114.63,114.66,239220.0,100.3828,100.4353,100.339,100.3653,239220.0
2021-10-29 15:45:00,114.65,114.73,114.64,114.68,257747.0,100.3565,100.4265,100.3478,100.3828,257747.0
2021-10-29 15:50:00,114.67,114.92,114.56,114.81,451185.0,100.374,100.5929,100.2777,100.4966,451185.0
2021-10-29 15:55:00,114.81,114.82,114.5,114.64,819759.0,100.4966,100.5053,100.2252,100.3478,819759.0
2021-11-01 09:30:00,115.25,115.72,114.96,115.63,304404.0,100.8817,101.2931,100.6279,101.2143,304404.0
2021-11-01 09:35:00,115.62,115.62,114.45,114.65,153743.0,101.2056,101.2056,100.1815,100.3565,153743.0
2021-11-01 09:40:00,114.61,114.89,114.0,114.84,99387.0,100.3215,100.5666,99.7876,100.5228,99387.0
2021-11-01 09:45:00,114.8,114.8,114.32,114.34,78377.0,100.4878,100.4878,100.0677,100.0852,78377.0
2021-11-01 09:50:00,114.36,114.95,114.35,114.69,84462.0,100.1027,100.6191,100.0939,100.3915,84462.0
2021-11-01 09:55:00,114.71,114.97,114.7,114.8,43724.0,100.409,100.6366,100.4003,100.4878,43724.0
2021-11-01 10:00:00,114.79,114.85,114.51,114.67,40518.0,100.4791,100.5316,100.234,100.374,40518.0
2021-11-01 10:05:00,114.69,114.69,114.3,114.31,32701.0,100.3915,100.3915,100.0502,100.0589,32701.0
2021-11-01 10:10:00,114.31,114.32,113.98,114.09,81249.0,100.0589,100.0677,99.7701,99.8663,81249.0
2021-11-01 10:15:00,114.08,114.15,113.9,113.93,66187.0,99.8576,99.9189,99.7,99.7263,66187.0
2021-11-01 10:20:00,113.93,113.94,113.57,113.91,59615.0,99.7263,99.735,99.4112,99.7088,59615.0
2021-11-01 10:25:00,113.96,113.96,113.61,113.8,29080.0,99.7525,99.7525,99.4462,99.6125,29080.0
2021-11-01 10:30:00,113.78,113.88,113.61,113.78,45153.0,99.595,99.6825,99.4462,99.595,45153.0
2021-11-01 10:35:00,113.78,113.99,113.78,113.9,35056.0,99.595,99.7788,99.595,99.7,35056.0
2021-11-01 10:40:00,113.88,114.03,113.74,113.9,48774.0,99.6825,99.8138,99.56,99.7,48774.0
2021-11-01 10:45:00,113.9,113.91,113.64,113.84,46243.0,99.7,99.7088,99.4724,99.6475,46243.0
2021-11-01 10:50:00,113.82,114.03,113.78,113.91,44411.0,99.63,99.8138,99.595,99.7088,44411.0
2021-11-01 10:55:00,113.91,114.29,113.9,114.28,52133.0,99.7088,100.0414,99.7,100.0326,52133.0
2021-11-01 11:00:00,114.28,114.48,114.26,114.37,43772.0,100.0326,100.2077,100.0151,100.1114,43772.0
2021-11-01 11:05:00,114.35,114.37,114.18,114.23,31775.0,100.0939,100.1114,99.9451,99.9889,31775.0
2021-11-01 11:10:00,114.24,114.25,114.08,114.12,39794.0,99.9976,100.0064,99.8576,99.8926,39794.0
2021-11-01 11:15:00,114.13,114.31,114.05,114.31,35553.0,99.9013,100.0589,99.8313,100.0589,35553.0
2021-11-01 11:20:00,114.31,114.5,114.31,114.45,36623.0,100.0589,100.2252,100.0589,100.1815,36623.0
2021-11-01 11:25:00,114.45,114.45,114.3,114.41,48266.0,100.1815,100.1815,100.0502,100.1464,48266.0
2021-11-01 11:30:00,114.39,114.59,114.35,114.56,81538.0,100.1289,100.304,100.0939,100.2777,81538.0
2021-11-01 11:35:00,114.57,114.62,114.48,114.59,37361.0,100.2865,100.3303,100.2077,100.304,37361.0
2021-11-01 11:40:00,114.59,114.87,114.59,114.84,43074.0,100.304,100.5491,100.304,100.5228,43074.0
2021-11-01 11:45:00,114.84,114.92,114.82,114.87,52664.0,100.5228,100.5929,100.5053,100.5491,52664.0
2021-11-01 11:50:00,114.86,114.95,114.8,114.95,36840.0,100.5403,100.6191,100.4878,100.6191,36840.0
2021-11-01 11:55:00,114.94,114.97,114.89,114.96,28763.0,100.6104,100.6366,100.5666,100.6279,28763.0
2021-11-01 12:00:00,114.97,115.04,114.82,114.86,68844.0,100.6366,100.6979,100.5053,100.5403,68844.0
2021-11-01 12:05:00,114.85,114.86,114.63,114.63,35923.0,100.5316,100.5403,100.339,100.339,35923.0
2021-11-01 12:10:00,114.63,114.7,114.6,114.63,33482.0,100.339,100.4003,100.3128,100.339,33482.0
2021-11-01 12:15:00,114.64,114.66,114.57,114.59,23727.0,100.3478,100.3653,100.2865,100.304,23727.0
2021-11-01 12:20:00,114.59,114.72,114.59,114.69,22118.0,100.304,100.4178,100.304,100.3915,22118.0
2021-11-01 12:25:00,114.67,114.77,114.65,114.76,25155.0,100.374,100.4616,100.3565,100.4528,25155.0
2021-11-01 12:30:00,114.77,114.79,114.66,114.7,26448.0,100.4616,100.4791,100.3653,100.4003,26448.0
2021-11-01 12:35:00,114.7,114.75,114.69,114.73,33853.0,100.4003,100.4441,100.3915,100.4265,33853.0
2021-11-01 12:40:00,114.73,114.82,114.7,114.75,33462.0,100.4265,100.5053,100.4003,100.4441,33462.0
2021-11-01 12:45:00,114.74,114.98,114.69,114.95,36502.0,100.4353,100.6454,100.3915,100.6191,36502.0
2021-11-01 12:50:00,114.96,114.97,114.88,114.91,25856.0,100.6279,100.6366,100.5578,100.5841,25856.0
2021-11-01 12:55:00,114.91,115.03,114.9,115.01,29475.0,100.5841,100.6891,100.5754,100.6716,29475.0
2021-11-01 13:00:00,115.01,115.05,114.95,115.04,36818.0,100.6716,100.7067,100.6191,100.6979,36818.0
2021-11-01 13:05:00,115.04,115.04,114.93,114.99,30741.0,100.6979,100.6979,100.6016,100.6541,30741.0
2021-11-01 13:10:00,115.0,115.05,114.93,115.01,36109.0,100.6629,100.7067,100.6016,100.6716,36109.0
2021-11-01 13:15:00,115.02,115.07,114.95,115.06,28583.0,100.6804,100.7242,100.6191,100.7154,28583.0
2021-11-01 13:20:00,115.05,115.06,114.92,114.95,45933.0,100.7067,100.7154,100.5929,100.6191,45933.0
2021-11-01 13:25:00,114.95,114.96,114.82,114.84,34314.0,100.6191,100.6279,100.5053,100.5228,34314.0
2021-11-01 13:30:00,114.84,114.85,114.72,114.73,26194.0,100.5228,100.5316,100.4178,100.4265,26194.0
2021-11-01 13:35:00,114.73,114.74,114.64,114.71,58212.0,100.4265,100.4353,100.3478,100.409,58212.0
2021-11-01 13:40:00,114.7,114.85,114.63,114.7,68955.0,100.4003,100.5316,100.339,100.4003,68955.0
2021-11-01 13:45:00,114.7,114.85,114.68,114.8,31308.0,100.4003,100.5316,100.3828,100.4878,31308.0
2021-11-01 13:50:00,114.8,114.83,114.71,114.81,26979.0,100.4878,100.5141,100.409,100.4966,26979.0
2021-11-01 13:55:00,114.8,114.95,114.8,114.89,32159.0,100.4878,100.6191,100.4878,100.5666,32159.0
2021-11-01 14:00:00,114.9,115.04,114.89,114.93,36994.0,100.5754,100.6979,100.5666,100.6016,36994.0
2021-11-01 14:05:00,114.92,114.97,114.85,114.86,27375.0,100.5929,100.6366,100.5316,100.5403,27375.0
2021-11-01 14:10:00,114.86,114.97,114.85,114.9,42437.0,100.5403,100.6366,100.5316,100.5754,42437.0
2021-11-01 14:15:00,114.91,114.97,114.89,114.89,27971.0,100.5841,100.6366,100.5666,100.5666,27971.0
2021-11-01 14:20:00,114.89,114.96,114.84,114.86,21392.0,100.5666,100.6279,100.5228,100.5403,21392.0
2021-11-01 14:25:00,114.84,115.06,114.84,115.06,36187.0,100.5228,100.7154,100.5228,100.7154,36187.0
2021-11-01 14:30:00,115.06,115.25,115.06,115.25,42433.0,100.7154,100.8817,100.7154,100.8817,42433.0
2021-11-01 14:35:00,115.23,115.26,115.21,115.23,34953.0,100.8642,100.8905,100.8467,100.8642,34953.0
2021-11-01 14:40:00,115.23,115.28,115.2,115.27,30611.0,100.8642,100.908,100.838,100.8992,30611.0
2021-11-01 14:45:00,115.27,115.28,115.14,115.21,29077.0,100.8992,100.908,100.7854,100.8467,29077.0
2021-11-01 14:50:00,115.2,115.26,115.14,115.15,30568.0,100.838,100.8905,100.7854,100.7942,30568.0
2021-11-01 14:55:00,115.15,115.17,115.1,115.14,29076.0,100.7942,100.8117,100.7504,100.7854,29076.0
2021-11-01 15:00:00,115.15,115.15,115.08,115.09,30264.0,100.7942,100.7942,100.7329,100.7417,30264.0
2021-11-01 15:05:00,115.09,115.14,114.98,115.05,30545.0,100.7417,100.7854,100.6454,100.7067,30545.0
2021-11-01 15:10:00,115.05,115.11,114.93,114.98,49720.0,100.7067,100.7592,100.6016,100.6454,49720.0
2021-11-01 15:15:00,114.97,115.02,114.9,114.9,34050.0,100.6366,100.6804,100.5754,100.5754,34050.0
2021-11-01 15:20:00,114.9,114.91,114.8,114.88,41184.0,100.5754,100.5841,100.4878,100.5578,41184.0
2021-11-01 15:25:00,114.87,114.94,114.8,114.91,42687.0,100.5491,100.6104,100.4878,100.5841,42687.0
2021-11-01 15:30:00,114.92,114.93,114.75,114.8,49499.0,100.5929,100.6016,100.4441,100.4878,49499.0
2021-11-01 15:35:00,114.8,114.84,114.74,114.84,56452.0,100.4878,100.5228,100.4353,100.5228,56452.0
2021-11-01 15:40:00,114.84,114.88,114.74,114.81,71657.0,100.5228,100.5578,100.4353,100.4966,71657.0
2021-11-01 15:45:00,114.82,115.0,114.74,114.83,136222.0,100.5053,100.6629,100.4353,100.5141,136222.0
2021-11-01 15:50:00,114.84,114.95,114.75,114.78,156730.0,100.5228,100.6191,100.4441,100.4703,156730.0
2021-11-01 15:55:00,114.77,114.93,114.68,114.82,306337.0,100.4616,100.6016,100.3828,100.5053,306337.0
2021-11-02 09:30:00,115.25,115.6,115.23,115.25,144623.0,100.8817,101.1881,100.8642,100.8817,144623.0
2021-11-02 09:35:00,115.24,115.52,115.16,115.45,58330.0,100.873,101.1181,100.8029,101.0568,58330.0
2021-11-02 09:40:00,115.44,115.55,115.24,115.52,162394.0,101.048,101.1443,100.873,101.1181,162394.0
2021-11-02 09:45:00,115.5,115.87,115.5,115.6,92957.0,101.1006,101.4244,101.1006,101.1881,92957.0
2021-11-02 09:50:00,115.62,115.77,115.52,115.73,52419.0,101.2056,101.3369,101.1181,101.3019,52419.0
2021-11-02 09:55:00,115.72,115.97,115.72,115.92,80828.0,101.2931,101.512,101.2931,101.4682,80828.0
2021-11-02 10:00:00,115.93,116.03,115.86,115.94,83470.0,101.4769,101.5645,101.4157,101.4857,83470.0
2021-11-02 10:05:00,115.91,115.98,115.75,115.97,36690.0,101.4594,101.5207,101.3194,101.512,36690.0
2021-11-02 10:10:00,115.98,116.47,115.98,116.44,92239.0,101.5207,101.9496,101.5207,101.9234,92239.0
2021-11-02 10:15:00,116.44,116.56,116.15,116.17,79437.0,101.9234,102.0284,101.6695,101.687,79437.0
2021-11-02 10:20:00,116.16,116.32,116.06,116.26,60279.0,101.6783,101.8183,101.5907,101.7658,60279.0
2021-11-02 10:25:00,116.26,116.29,116.07,116.14,120254.0,101.7658,101.7921,101.5995,101.6608,120254.0
2021-11-02 10:30:00,116.13,116.52,116.11,116.32,140700.0,101.652,101.9934,101.6345,101.8183,140700.0
2021-11-02 10:35:00,116.3,116.58,116.28,116.45,92127.0,101.8008,102.0459,101.7833,101.9321,92127.0
2021-11-02 10:40:00,116.44,116.58,116.41,116.5,61874.0,101.9234,102.0459,101.8971,101.9759,61874.0
2021-11-02 10:45:00,116.49,116.75,116.45,116.7,86397.0,101.9671,102.1947,101.9321,102.1509,86397.0
2021-11-02 10:50:00,116.68,116.88,116.64,116.73,65950.0,102.1334,102.3085,102.0984,102.1772,65950.0
2021-11-02 10:55:00,116.74,116.91,116.72,116.81,62829.0,102.186,102.3348,102.1685,102.2472,62829.0
2021-11-02 11:00:00,116.82,116.82,116.61,116.7,58598.0,102.256,102.256,102.0722,102.1509,58598.0
2021-11-02 11:05:00,116.68,116.82,116.66,116.81,38648.0,102.1334,102.256,102.1159,102.2472,38648.0
2021-11-02 11:10:00,116.82,116.91,116.78,116.9,44041.0,102.256,102.3348,102.221,102.326,44041.0
2021-11-02 11:15:00,116.89,116.96,116.84,116.91,41963.0,102.3173,102.3785,102.2735,102.3348,41963.0
2021-11-02 11:20:00,116.91,116.91,116.76,116.78,37579.0,102.3348,102.3348,102.2035,102.221,37579.0
2021-11-02 11:25:00,116.77,116.87,116.73,116.86,40844.0,102.2122,102.2998,102.1772,102.291,40844.0
2021-11-02 11:30:00,116.87,116.94,116.83,116.93,42608.0,102.2998,102.361,102.2647,102.3523,42608.0
2021-11-02 11:35:00,116.96,117.07,116.94,117.04,62397.0,102.3785,102.4748,102.361,102.4486,62397.0
2021-11-02 11:40:00,117.04,117.08,116.86,116.92,69787.0,102.4486,102.4836,102.291,102.3435,69787.0
2021-11-02 11:45:00,116.93,117.2,116.92,117.15,51230.0,102.3523,102.5886,102.3435,102.5448,51230.0
2021-11-02 11:50:00,117.16,117.17,117.04,117.15,73541.0,102.5536,102.5624,102.4486,102.5448,73541.0
2021-11-02 11:55:00,117.14,117.15,117.07,117.12,72249.0,102.5361,102.5448,102.4748,102.5186,72249.0
2021-11-02 12:00:00,117.12,117.31,117.11,117.31,68914.0,102.5186,102.6849,102.5098,102.6849,68914.0
2021-11-02 12:05:00,117.32,117.39,117.28,117.34,73025.0,102.6937,102.7549,102.6586,102.7112,73025.0
2021-11-02 12:10:00,117.35,117.38,117.26,117.28,77988.0,102.7199,102.7462,102.6411,102.6586,77988.0
2021-11-02 12:15:00,117.28,117.41,117.26,117.35,54675.0,102.6586,102.7724,102.6411,102.7199,54675.0
2021-11-02 12:20:00,117.35,117.37,117.31,117.34,73848.0,102.7199,102.7374,102.6849,102.7112,73848.0
2021-11-02 12:25:00,117.34,117.37,117.26,117.26,60365.0,102.7112,102.7374,102.6411,102.6411,60365.0
2021-11-02 12:30:00,117.28,117.34,117.23,117.31,63640.0,102.6586,102.7112,102.6149,102.6849,63640.0
2021-11-02 12:35:00,117.3,117.32,117.22,117.28,50243.0,102.6761,102.6937,102.6061,102.6586,50243.0
2021-11-02 12:40:00,117.27,117.32,117.23,117.29,51433.0,102.6499,102.6937,102.6149,102.6674,51433.0
2021-11-02 12:45:00,117.28,117.34,117.22,117.27,103015.0,102.6586,102.7112,102.6061,102.6499,103015.0
2021-11-02 12:50:00,117.28,117.41,117.23,117.4,49724.0,102.6586,102.7724,102.6149,102.7637,49724.0
2021-11-02 12:55:00,117.4,117.4,117.23,117.3,84571.0,102.7637,102.7637,102.6149,102.6761,84571.0
2021-11-02 13:00:00,117.32,117.44,117.21,117.42,34519.0,102.6937,102.7987,102.5974,102.7812,34519.0
2021-11-02 13:05:00,117.42,117.45,117.36,117.37,36826.0,102.7812,102.8074,102.7287,102.7374,36826.0
2021-11-02 13:10:00,117.39,117.46,117.38,117.39,33130.0,102.7549,102.8162,102.7462,102.7549,33130.0
2021-11-02 13:15:00,117.39,117.55,117.33,117.55,50064.0,102.7549,102.895,102.7024,102.895,50064.0
2021-11-02 13:20:00,117.56,117.62,117.48,117.6,28522.0,102.9037,102.9562,102.8337,102.9387,28522.0
2021-11-02 13:25:00,117.59,117.69,117.55,117.6,42830.0,102.93,103.0175,102.895,102.9387,42830.0
2021-11-02 13:30:00,117.6,117.6,117.16,117.48,157440.0,102.9387,102.9387,102.5536,102.8337,157440.0
2021-11-02 13:35:00,117.5,117.6,117.46,117.51,33346.0,102.8512,102.9387,102.8162,102.86,33346.0
2021-11-02 13:40:00,117.5,117.6,117.48,117.6,24216.0,102.8512,102.9387,102.8337,102.9387,24216.0
2021-11-02 13:45:00,117.61,117.63,117.55,117.59,33859.0,102.9475,102.965,102.895,102.93,33859.0
2021-11-02 13:50:00,117.59,117.61,117.52,117.56,22660.0,102.93,102.9475,102.8687,102.9037,22660.0
2021-11-02 13:55:00,117.57,117.6,117.49,117.54,31564.0,102.9125,102.9387,102.8425,102.8862,31564.0
2021-11-02 14:00:00,117.54,117.55,117.4,117.45,46558.0,102.8862,102.895,102.7637,102.8074,46558.0
2021-11-02 14:05:00,117.45,117.48,117.4,117.44,30491.0,102.8074,102.8337,102.7637,102.7987,30491.0
2021-11-02 14:10:00,117.45,117.47,117.36,117.39,58862.0,102.8074,102.8249,102.7287,102.7549,58862.0
2021-11-02 14:15:00,117.39,117.43,117.23,117.25,64148.0,102.7549,102.7899,102.6149,102.6324,64148.0
2021-11-02 14:20:00,117.23,117.26,116.76,116.77,136467.0,102.6149,102.6411,102.2035,102.2122,136467.0
2021-11-02 14:25:00,116.76,116.96,116.71,116.83,128693.0,102.2035,102.3785,102.1597,102.2647,128693.0
2021-11-02 14:30:00,116.84,117.01,116.81,116.99,61494.0,102.2735,102.4223,102.2472,102.4048,61494.0
2021-11-02 14:35:00,116.98,117.17,116.97,117.17,65849.0,102.396,102.5624,102.3873,102.5624,65849.0
2021-11-02 14:40:00,117.16,117.3,117.15,117.3,72773.0,102.5536,102.6761,102.5448,102.6761,72773.0
2021-11-02 14:45:00,117.3,117.32,117.11,117.13,67276.0,102.6761,102.6937,102.5098,102.5273,67276.0
2021-11-02 14:50:00,117.13,117.14,117.02,117.03,52386.0,102.5273,102.5361,102.4311,102.4398,52386.0
2021-11-02 14:55:00,117.03,117.12,117.03,117.11,49868.0,102.4398,102.5186,102.4398,102.5098,49868.0
2021-11-02 15:00:00,117.12,117.14,117.03,117.05,67713.0,102.5186,102.5361,102.4398,102.4573,67713.0
2021-11-02 15:05:00,117.04,117.12,116.97,117.02,75885.0,102.4486,102.5186,102.3873,102.4311,75885.0
2021-11-02 15:10:00,117.02,117.02,116.74,116.83,132959.0,102.4311,102.4311,102.186,102.2647,132959.0
2021-11-02 15:15:00,116.81,116.88,116.73,116.77,74306.0,102.2472,102.3085,102.1772,102.2122,74306.0
2021-11-02 15:20:00,116.77,116.89,116.69,116.88,84887.0,102.2122,102.3173,102.1422,102.3085,84887.0
2021-11-02 15:25:00,116.88,116.95,116.8,116.81,74704.0,102.3085,102.3698,102.2385,102.2472,74704.0
2021-11-02 15:30:00,116.8,116.87,116.74,116.79,129152.0,102.2385,102.2998,102.186,102.2297,129152.0
2021-11-02 15:35:00,116.79,116.8,116.7,116.71,105994.0,102.2297,102.2385,102.1509,102.1597,105994.0
2021-11-02 15:40:00,116.7,116.7,116.56,116.68,105155.0,102.1509,102.1509,102.0284,102.1334,105155.0
2021-11-02 15:45:00,116.68,116.7,116.56,116.62,105891.0,102.1334,102.1509,102.0284,102.0809,105891.0
2021-11-02 15:50:00,116.61,116.67,116.47,116.53,200421.0,102.0722,102.1247,101.9496,102.0021,200421.0
2021-11-02 15:55:00,116.52,116.58,116.37,116.53,496033.0,101.9934,102.0459,101.8621,102.0021,496033.0
2021-11-03 09:30:00,116.53,117.27,116.24,117.22,132460.0,102.0021,102.6499,101.7483,102.6061,132460.0
2021-11-03 09:35:00,117.17,117.27,116.86,117.06,33525.0,102.5624,102.6499,102.291,102.4661,33525.0
2021-11-03 09:40:00,117.09,117.14,116.61,116.77,32734.0,102.4923,102.5361,102.0722,102.2122,32734.0
2021-11-03 09:45:00,116.77,116.95,116.69,116.79,39677.0,102.2122,102.3698,102.1422,102.2297,39677.0
2021-11-03 09:50:00,116.79,116.81,116.42,116.47,45247.0,102.2297,102.2472,101.9059,101.9496,45247.0
2021-11-03 09:55:00,116.47,116.66,116.35,116.57,41484.0,101.9496,102.1159,101.8446,102.0372,41484.0
2021-11-03 10:00:00,116.6,116.75,116.47,116.73,39925.0,102.0634,102.1947,101.9496,102.1772,39925.0
2021-11-03 10:05:00,116.76,116.82,116.63,116.79,32397.0,102.2035,102.256,102.0897,102.2297,32397.0
2021-11-03 10:10:00,116.85,117.27,116.78,117.24,81181.0,102.2822,102.6499,102.221,102.6236,81181.0
2021-11-03 10:15:00,117.23,117.23,116.94,117.01,34168.0,102.6149,102.6149,102.361,102.4223,34168.0
2021-11-03 10:20:00,117.0,117.07,116.75,117.07,46272.0,102.4135,102.4748,102.1947,102.4748,46272.0
2021-11-03 10:25:00,117.02,117.15,117.02,117.03,85225.0,102.4311,102.5448,102.4311,102.4398,85225.0
2021-11-03 10:30:00,117.04,117.24,117.03,117.21,28845.0,102.4486,102.6236,102.4398,102.5974,28845.0
2021-11-03 10:35:00,117.22,117.27,117.12,117.19,40065.0,102.6061,102.6499,102.5186,102.5799,40065.0
2021-11-03 10:40:00,117.19,117.24,117.08,117.1,26746.0,102.5799,102.6236,102.4836,102.5011,26746.0
2021-11-03 10:45:00,117.09,117.16,116.98,117.03,39723.0,102.4923,102.5536,102.396,102.4398,39723.0
2021-11-03 10:50:00,117.03,117.09,116.81,116.9,114516.0,102.4398,102.4923,102.2472,102.326,114516.0
2021-11-03 10:55:00,116.91,116.91,116.63,116.63,61082.0,102.3348,102.3348,102.0897,102.0897,61082.0
2021-11-03 11:00:00,116.61,116.78,116.59,116.76,30532.0,102.0722,102.221,102.0547,102.2035,30532.0
2021-11-03 11:05:00,116.75,116.98,116.72,116.95,32667.0,102.1947,102.396,102.1685,102.3698,32667.0
2021-11-03 11:10:00,116.95,117.1,116.95,116.98,44828.0,102.3698,102.5011,102.3698,102.396,44828.0
2021-11-03 11:15:00,116.97,117.05,116.95,116.98,31376.0,102.3873,102.4573,102.3698,102.396,31376.0
2021-11-03 11:20:00,116.98,117.08,116.94,117.0,33446.0,102.396,102.4836,102.361,102.4135,33446.0
2021-11-03 11:25:00,116.97,117.07,116.96,117.06,16437.0,102.3873,102.4748,102.3785,102.4661,16437.0
2021-11-03 11:30:00,117.05,117.07,117.01,117.04,23891.0,102.4573,102.4748,102.4223,102.4486,23891.0
2021-11-03 11:35:00,117.06,117.15,117.03,117.04,26653.0,102.4661,102.5448,102.4398,102.4486,26653.0
2021-11-03 11:40:00,117.05,117.1,116.94,117.0,24917.0,102.4573,102.5011,102.361,102.4135,24917.0
2021-11-03 11:45:00,117.0,117.03,116.94,117.03,17059.0,102.4135,102.4398,102.361,102.4398,17059.0
2021-11-03 11:50:00,117.04,117.1,116.98,117.08,21985.0,102.4486,102.5011,102.396,102.4836,21985.0
2021-11-03 11:55:00,117.07,117.15,117.06,117.14,77694.0,102.4748,102.5448,102.4661,102.5361,77694.0
2021-11-03 12:00:00,117.12,117.14,116.99,117.04,21191.0,102.5186,102.5361,102.4048,102.4486,21191.0
2021-11-03 12:05:00,117.03,117.12,117.02,117.09,26426.0,102.4398,102.5186,102.4311,102.4923,26426.0
2021-11-03 12:10:00,117.09,117.13,117.01,117.1,34361.0,102.4923,102.5273,102.4223,102.5011,34361.0
2021-11-03 12:15:00,117.09,117.14,117.04,117.04,27957.0,102.4923,102.5361,102.4486,102.4486,27957.0
2021-11-03 12:20:00,117.03,117.08,116.98,117.07,22125.0,102.4398,102.4836,102.396,102.4748,22125.0
2021-11-03 12:25:00,117.05,117.14,117.04,117.11,20047.0,102.4573,102.5361,102.4486,102.5098,20047.0
2021-11-03 12:30:00,117.13,117.14,117.06,117.12,87099.0,102.5273,102.5361,102.4661,102.5186,87099.0
2021-11-03 12:35:00,117.12,117.2,117.02,117.18,47515.0,102.5186,102.5886,102.4311,102.5711,47515.0
2021-11-03 12:40:00,117.17,117.2,117.11,117.12,19376.0,102.5624,102.5886,102.5098,102.5186,19376.0
2021-11-03 12:45:00,117.11,117.18,117.1,117.1,16312.0,102.5098,102.5711,102.5011,102.5011,16312.0
2021-11-03 12:50:00,117.11,117.15,117.0,117.01,25239.0,102.5098,102.5448,102.4135,102.4223,25239.0
2021-11-03 12:55:00,117.0,117.0,116.93,116.96,16526.0,102.4135,102.4135,102.3523,102.3785,16526.0
2021-11-03 13:00:00,116.97,117.0,116.95,116.99,16060.0,102.3873,102.4135,102.3698,102.4048,16060.0
2021-11-03 13:05:00,116.98,117.02,116.96,117.0,18388.0,102.396,102.4311,102.3785,102.4135,18388.0
2021-11-03 13:10:00,117.01,117.04,116.98,117.03,34532.0,102.4223,102.4486,102.396,102.4398,34532.0
2021-11-03 13:15:00,117.03,117.05,116.99,117.04,25769.0,102.4398,102.4573,102.4048,102.4486,25769.0
2021-11-03 13:20:00,117.02,117.08,116.98,117.06,32452.0,102.4311,102.4836,102.396,102.4661,32452.0
2021-11-03 13:25:00,117.07,117.19,117.07,117.17,27090.0,102.4748,102.5799,102.4748,102.5624,27090.0
2021-11-03 13:30:00,117.15,117.2,117.07,117.09,15915.0,102.5448,102.5886,102.4748,102.4923,15915.0
2021-11-03 13:35:00,117.07,117.07,116.99,117.02,45378.0,102.4748,102.4748,102.4048,102.4311,45378.0
2021-11-03 13:40:00,117.02,117.06,116.99,117.03,20989.0,102.4311,102.4661,102.4048,102.4398,20989.0
2021-11-03 13:45:00,117.03,117.03,116.91,116.93,28711.0,102.4398,102.4398,102.3348,102.3523,28711.0
2021-11-03 13:50:00,116.91,117.0,116.91,116.99,53163.0,102.3348,102.4135,102.3348,102.4048,53163.0
2021-11-03 13:55:00,116.98,117.02,116.94,116.94,22228.0,102.396,102.4311,102.361,102.361,22228.0
2021-11-03 14:00:00,116.97,117.14,116.88,117.02,51901.0,102.3873,102.5361,102.3085,102.4311,51901.0
2021-11-03 14:05:00,117.04,117.11,116.99,117.11,25489.0,102.4486,102.5098,102.4048,102.5098,25489.0
2021-11-03 14:10:00,117.1,117.14,117.04,117.06,18426.0,102.5011,102.5361,102.4486,102.4661,18426.0
2021-11-03 14:15:00,117.04,117.13,117.04,117.08,20617.0,102.4486,102.5273,102.4486,102.4836,20617.0
2021-11-03 14:20:00,117.08,117.15,117.04,117.1,25253.0,102.4836,102.5448,102.4486,102.5011,25253.0
2021-11-03 14:25:00,117.11,117.11,117.03,117.05,32369.0,102.5098,102.5098,102.4398,102.4573,32369.0
2021-11-03 14:30:00,117.04,117.13,117.03,117.11,27126.0,102.4486,102.5273,102.4398,102.5098,27126.0
2021-11-03 14:35:00,117.12,117.15,117.08,117.08,31362.0,102.5186,102.5448,102.4836,102.4836,31362.0
2021-11-03 14:40:00,117.1,117.19,117.08,117.16,47750.0,102.5011,102.5799,102.4836,102.5536,47750.0
2021-11-03 14:45:00,117.16,117.3,117.09,117.28,77653.0,102.5536,102.6761,102.4923,102.6586,77653.0
2021-11-03 14:50:00,117.27,117.34,117.16,117.22,48387.0,102.6499,102.7112,102.5536,102.6061,48387.0
2021-11-03 14:55:00,117.22,117.26,117.08,117.1,39340.0,102.6061,102.6411,102.4836,102.5011,39340.0
2021-11-03 15:00:00,117.09,117.17,117.04,117.09,34694.0,102.4923,102.5624,102.4486,102.4923,34694.0
2021-11-03 15:05:00,117.08,117.3,117.08,117.24,43187.0,102.4836,102.6761,102.4836,102.6236,43187.0
2021-11-03 15:10:00,117.25,117.27,117.12,117.16,50288.0,102.6324,102.6499,102.5186,102.5536,50288.0
2021-11-03 15:15:00,117.16,117.2,117.14,117.16,20344.0,102.5536,102.5886,102.5361,102.5536,20344.0
2021-11-03 15:20:00,117.16,117.19,117.1,117.18,46154.0,102.5536,102.5799,102.5011,102.5711,46154.0
2021-11-03 15:25:00,117.17,117.17,117.04,117.11,38919.0,102.5624,102.5624,102.4486,102.5098,38919.0
2021-11-03 15:30:00,117.1,117.13,117.05,117.12,55644.0,102.5011,102.5273,102.4573,102.5186,55644.0
2021-11-03 15:35:00,117.12,117.18,117.06,117.13,72542.0,102.5186,102.5711,102.4661,102.5273,72542.0
2021-11-03 15:40:00,117.12,117.36,117.1,117.35,77606.0,102.5186,102.7287,102.5011,102.7199,77606.0
2021-11-03 15:45:00,117.34,117.41,117.32,117.35,126533.0,102.7112,102.7724,102.6937,102.7199,126533.0
2021-11-03 15:50:00,117.36,117.42,117.22,117.39,158182.0,102.7287,102.7812,102.6061,102.7549,158182.0
2021-11-03 15:55:00,117.4,117.61,117.32,117.57,512091.0,102.7637,102.9475,102.6937,102.9125,512091.0
2021-11-04 09:30:00,117.57,117.72,117.07,117.27,129117.0,102.9125,103.0438,102.4748,102.6499,129117.0
2021-11-04 09:35:00,117.31,117.45,117.05,117.41,60762.0,102.6849,102.8074,102.4573,102.7724,60762.0
2021-11-04 09:40:00,117.33,117.39,116.61,116.72,45156.0,102.7024,102.7549,102.0722,102.1685,45156.0
2021-11-04 09:45:00,116.69,116.93,116.69,116.85,34173.0,102.1422,102.3523,102.1422,102.2822,34173.0
2021-11-04 09:50:00,116.86,117.0,116.75,116.9,24830.0,102.291,102.4135,102.1947,102.326,24830.0
2021-11-04 09:55:00,116.9,116.91,116.7,116.76,20816.0,102.326,102.3348,102.1509,102.2035,20816.0
2021-11-04 10:00:00,116.75,116.75,116.42,116.58,30742.0,102.1947,102.1947,101.9059,102.0459,30742.0
2021-11-04 10:05:00,116.59,116.63,116.42,116.47,18352.0,102.0547,102.0897,101.9059,101.9496,18352.0
2021-11-04 10:10:00,116.53,116.91,116.51,116.88,32332.0,102.0021,102.3348,101.9846,102.3085,32332.0
2021-11-04 10:15:00,116.93,116.97,116.77,116.82,14667.0,102.3523,102.3873,102.2122,102.256,14667.0
2021-11-04 10:20:00,116.83,116.89,116.69,116.7,20417.0,102.2647,102.3173,102.1422,102.1509,20417.0
2021-11-04 10:25:00,116.7,116.81,116.64,116.66,18056.0,102.1509,102.2472,102.0984,102.1159,18056.0
2021-11-04 10:30:00,116.71,116.95,116.68,116.94,31037.0,102.1597,102.3698,102.1334,102.361,31037.0
2021-11-04 10:35:00,116.95,117.14,116.93,116.97,32125.0,102.3698,102.5361,102.3523,102.3873,32125.0
2021-11-04 10:40:00,117.0,117.02,116.8,116.81,17319.0,102.4135,102.4311,102.2385,102.2472,17319.0
2021-11-04 10:45:00,116.82,116.89,116.65,116.75,16995.0,102.256,102.3173,102.1072,102.1947,16995.0
2021-11-04 10:50:00,116.74,116.81,116.69,116.78,15961.0,102.186,102.2472,102.1422,102.221,15961.0
2021-11-04 10:55:00,116.8,116.84,116.71,116.81,17914.0,102.2385,102.2735,102.1597,102.2472,17914.0
2021-11-04 11:00:00,116.78,116.93,116.72,116.86,18334.0,102.221,102.3523,102.1685,102.291,18334.0
2021-11-04 11:05:00,116.86,116.89,116.75,116.84,16440.0,102.291,102.3173,102.1947,102.2735,16440.0
2021-11-04 11:10:00,116.83,116.88,116.78,116.85,24326.0,102.2647,102.3085,102.221,102.2822,24326.0
2021-11-04 11:15:00,116.84,116.85,116.63,116.73,26302.0,102.2735,102.2822,102.0897,102.1772,26302.0
2021-11-04 11:20:00,116.73,116.77,116.67,116.68,14655.0,102.1772,102.2122,102.1247,102.1334,14655.0
2021-11-04 11:25:00,116.71,116.88,116.71,116.84,14219.0,102.1597,102.3085,102.1597,102.2735,14219.0
2021-11-04 11:30:00,116.84,116.98,116.83,116.96,17424.0,102.2735,102.396,102.2647,102.3785,17424.0
2021-11-04 11:35:00,116.96,116.96,116.82,116.82,13813.0,102.3785,102.3785,102.256,102.256,13813.0
2021-11-04 11:40:00,116.81,116.81,116.67,116.68,16073.0,102.2472,102.2472,102.1247,102.1334,16073.0
2021-11-04 11:45:00,116.69,116.76,116.67,116.71,14805.0,102.1422,102.2035,102.1247,102.1597,14805.0
2021-11-04 11:50:00,116.71,116.71,116.6,116.63,11370.0,102.1597,102.1597,102.0634,102.0897,11370.0
2021-11-04 11:55:00,116.61,116.88,116.59,116.75,22614.0,102.0722,102.3085,102.0547,102.1947,22614.0
2021-11-04 12:00:00,116.75,116.75,116.62,116.65,16376.0,102.1947,102.1947,102.0809,102.1072,16376.0
2021-11-04 12:05:00,116.65,116.65,116.6,116.61,16210.0,102.1072,102.1072,102.0634,102.0722,16210.0
2021-11-04 12:10:00,116.61,116.66,116.53,116.63,17868.0,102.0722,102.1159,102.0021,102.0897,17868.0
2021-11-04 12:15:00,116.62,116.62,116.58,116.59,14090.0,102.0809,102.0809,102.0459,102.0547,14090.0
2021-11-04 12:20:00,116.6,116.64,116.57,116.59,13538.0,102.0634,102.0984,102.0372,102.0547,13538.0
2021-11-04 12:25:00,116.59,116.67,116.58,116.64,15889.0,102.0547,102.1247,102.0459,102.0984,15889.0
2021-11-04 12:30:00,116.65,116.69,116.58,116.61,20477.0,102.1072,102.1422,102.0459,102.0722,20477.0
2021-11-04 12:35:00,116.59,116.65,116.58,116.62,10094.0,102.0547,102.1072,102.0459,102.0809,10094.0
2021-11-04 12:40:00,116.61,116.65,116.59,116.61,10568.0,102.0722,102.1072,102.0547,102.0722,10568.0
2021-11-04 12:45:00,116.6,116.61,116.53,116.54,28761.0,102.0634,102.0722,102.0021,102.0109,28761.0
2021-11-04 12:50:00,116.54,116.6,116.53,116.59,9253.0,102.0109,102.0634,102.0021,102.0547,9253.0
2021-11-04 12:55:00,116.6,116.61,116.56,116.57,20312.0,102.0634,102.0722,102.0284,102.0372,20312.0
2021-11-04 13:00:00,116.56,116.61,116.55,116.56,26166.0,102.0284,102.0722,102.0196,102.0284,26166.0
2021-11-04 13:05:00,116.58,116.63,116.52,116.63,21677.0,102.0459,102.0897,101.9934,102.0897,21677.0
2021-11-04 13:10:00,116.64,116.68,116.57,116.6,21172.0,102.0984,102.1334,102.0372,102.0634,21172.0
2021-11-04 13:15:00,116.6,116.7,116.6,116.7,13314.0,102.0634,102.1509,102.0634,102.1509,13314.0
2021-11-04 13:20:00,116.71,116.75,116.63,116.68,18126.0,102.1597,102.1947,102.0897,102.1334,18126.0
2021-11-04 13:25:00,116.69,116.78,116.69,116.76,9360.0,102.1422,102.221,102.1422,102.2035,9360.0
2021-11-04 13:30:00,116.76,116.78,116.64,116.65,11722.0,102.2035,102.221,102.0984,102.1072,11722.0
2021-11-04 13:35:00,116.64,116.64,116.54,116.55,10796.0,102.0984,102.0984,102.0109,102.0196,10796.0
2021-11-04 13:40:00,116.56,116.6,116.52,116.56,14876.0,102.0284,102.0634,101.9934,102.0284,14876.0
2021-11-04 13:45:00,116.57,116.57,116.46,116.47,26344.0,102.0372,102.0372,101.9409,101.9496,26344.0
2021-11-04 13:50:00,116.46,116.52,116.45,116.51,28694.0,101.9409,101.9934,101.9321,101.9846,28694.0
2021-11-04 13:55:00,116.5,116.64,116.5,116.58,30719.0,101.9759,102.0984,101.9759,102.0459,30719.0
2021-11-04 14:00:00,116.58,116.59,116.45,116.45,24260.0,102.0459,102.0547,101.9321,101.9321,24260.0
2021-11-04 14:05:00,116.46,116.47,116.34,116.34,42277.0,101.9409,101.9496,101.8358,101.8358,42277.0
2021-11-04 14:10:00,116.34,116.43,116.34,116.41,23208.0,101.8358,101.9146,101.8358,101.8971,23208.0
2021-11-04 14:15:00,116.44,116.48,116.39,116.46,28548.0,101.9234,101.9584,101.8796,101.9409,28548.0
2021-11-04 14:20:00,116.47,116.54,116.46,116.51,15382.0,101.9496,102.0109,101.9409,101.9846,15382.0
2021-11-04 14:25:00,116.5,116.5,116.42,116.45,12688.0,101.9759,101.9759,101.9059,101.9321,12688.0
2021-11-04 14:30:00,116.46,116.51,116.41,116.42,17966.0,101.9409,101.9846,101.8971,101.9059,17966.0
2021-11-04 14:35:00,116.44,116.45,116.35,116.37,12320.0,101.9234,101.9321,101.8446,101.8621,12320.0
2021-11-04 14:40:00,116.37,116.39,116.33,116.38,14940.0,101.8621,101.8796,101.8271,101.8708,14940.0
2021-11-04 14:45:00,116.37,116.4,116.33,116.38,14549.0,101.8621,101.8883,101.8271,101.8708,14549.0
2021-11-04 14:50:00,116.42,116.58,116.42,116.55,30897.0,101.9059,102.0459,101.9059,102.0196,30897.0
2021-11-04 14:55:00,116.55,116.56,116.49,116.55,21079.0,102.0196,102.0284,101.9671,102.0196,21079.0
2021-11-04 15:00:00,116.58,116.58,116.48,116.49,28848.0,102.0459,102.0459,101.9584,101.9671,28848.0
2021-11-04 15:05:00,116.49,116.57,116.44,116.57,22667.0,101.9671,102.0372,101.9234,102.0372,22667.0
2021-11-04 15:10:00,116.57,116.78,116.55,116.76,31884.0,102.0372,102.221,102.0196,102.2035,31884.0
2021-11-04 15:15:00,116.77,116.78,116.66,116.68,21661.0,102.2122,102.221,102.1159,102.1334,21661.0
2021-11-04 15:20:00,116.68,116.7,116.51,116.56,16619.0,102.1334,102.1509,101.9846,102.0284,16619.0
2021-11-04 15:25:00,116.57,116.59,116.52,116.58,20943.0,102.0372,102.0547,101.9934,102.0459,20943.0
2021-11-04 15:30:00,116.58,116.85,116.57,116.85,31328.0,102.0459,102.2822,102.0372,102.2822,31328.0
2021-11-04 15:35:00,116.83,116.96,116.83,116.91,39438.0,102.2647,102.3785,102.2647,102.3348,39438.0
2021-11-04 15:40:00,116.91,117.02,116.85,117.01,50529.0,102.3348,102.4311,102.2822,102.4223,50529.0
2021-11-04 15:45:00,117.0,117.03,116.94,116.97,45790.0,102.4135,102.4398,102.361,102.3873,45790.0
2021-11-04 15:50:00,116.98,117.09,116.97,117.05,101871.0,102.396,102.4923,102.3873,102.4573,101871.0
2021-11-04 15:55:00,117.06,117.13,116.98,117.06,362438.0,102.4661,102.5273,102.396,102.4661,362438.0
2021-11-05 09:30:00,116.73,116.92,115.5,116.37,200914.0,102.1772,102.3435,101.1006,101.8621,200914.0
2021-11-05 09:35:00,116.38,116.93,116.12,116.56,34547.0,101.8708,102.3523,101.6433,102.0284,34547.0
2021-11-05 09:40:00,116.59,116.92,116.47,116.84,34580.0,102.0547,102.3435,101.9496,102.2735,34580.0
2021-11-05 09:45:00,116.83,117.16,116.82,116.98,40594.0,102.2647,102.5536,102.256,102.396,40594.0
2021-11-05 09:50:00,116.96,117.1,116.72,116.99,43520.0,102.3785,102.5011,102.1685,102.4048,43520.0
2021-11-05 09:55:00,117.01,117.18,116.98,116.99,66795.0,102.4223,102.5711,102.396,102.4048,66795.0
2021-11-05 10:00:00,116.96,116.99,116.81,116.89,26975.0,102.3785,102.4048,102.2472,102.3173,26975.0
2021-11-05 10:05:00,116.84,116.99,116.78,116.94,33354.0,102.2735,102.4048,102.221,102.361,33354.0
2021-11-05 10:10:00,116.92,116.92,116.6,116.65,45943.0,102.3435,102.3435,102.0634,102.1072,45943.0
2021-11-05 10:15:00,116.65,116.86,116.5,116.86,26216.0,102.1072,102.291,101.9759,102.291,26216.0
2021-11-05 10:20:00,116.88,116.97,116.81,116.84,16944.0,102.3085,102.3873,102.2472,102.2735,16944.0
2021-11-05 10:25:00,116.81,117.0,116.78,116.97,29339.0,102.2472,102.4135,102.221,102.3873,29339.0
2021-11-05 10:30:00,116.98,117.23,116.8,116.81,36584.0,102.396,102.6149,102.2385,102.2472,36584.0
2021-11-05 10:35:00,116.82,117.07,116.81,117.02,35155.0,102.256,102.4748,102.2472,102.4311,35155.0
2021-11-05 10:40:00,117.02,117.15,117.0,117.13,62935.0,102.4311,102.5448,102.4135,102.5273,62935.0
2021-11-05 10:45:00,117.12,117.25,117.0,117.23,37459.0,102.5186,102.6324,102.4135,102.6149,37459.0
2021-11-05 10:50:00,117.24,117.24,117.04,117.11,22281.0,102.6236,102.6236,102.4486,102.5098,22281.0
2021-11-05 10:55:00,117.1,117.31,117.02,117.31,51364.0,102.5011,102.6849,102.4311,102.6849,51364.0
2021-11-05 11:00:00,117.3,117.32,117.01,117.13,26895.0,102.6761,102.6937,102.4223,102.5273,26895.0
2021-11-05 11:05:00,117.13,117.17,117.04,117.17,28954.0,102.5273,102.5624,102.4486,102.5624,28954.0
2021-11-05 11:10:00,117.18,117.2,117.06,117.17,35297.0,102.5711,102.5886,102.4661,102.5624,35297.0
2021-11-05 11:15:00,117.15,117.15,116.94,116.94,16015.0,102.5448,102.5448,102.361,102.361,16015.0
2021-11-05 11:20:00,116.96,117.0,116.9,116.98,31659.0,102.3785,102.4135,102.326,102.396,31659.0
2021-11-05 11:25:00,116.99,117.03,116.9,116.9,15361.0,102.4048,102.4398,102.326,102.326,15361.0
2021-11-05 11:30:00,116.88,116.99,116.88,116.92,12621.0,102.3085,102.4048,102.3085,102.3435,12621.0
2021-11-05 11:35:00,116.92,116.93,116.77,116.87,19995.0,102.3435,102.3523,102.2122,102.2998,19995.0
2021-11-05 11:40:00,116.85,116.89,116.65,116.72,21909.0,102.2822,102.3173,102.1072,102.1685,21909.0
2021-11-05 11:45:00,116.7,116.94,116.69,116.78,30648.0,102.1509,102.361,102.1422,102.221,30648.0
2021-11-05 11:50:00,116.78,116.81,116.54,116.57,33763.0,102.221,102.2472,102.0109,102.0372,33763.0
2021-11-05 11:55:00,116.6,116.64,116.47,116.48,25517.0,102.0634,102.0984,101.9496,101.9584,25517.0
2021-11-05 12:00:00,116.48,116.59,116.43,116.56,26553.0,101.9584,102.0547,101.9146,102.0284,26553.0
2021-11-05 12:05:00,116.58,116.6,116.51,116.6,16991.0,102.0459,102.0634,101.9846,102.0634,16991.0
2021-11-05 12:10:00,116.58,116.68,116.55,116.67,11759.0,102.0459,102.1334,102.0196,102.1247,11759.0
2021-11-05 12:15:00,116.68,116.86,116.67,116.85,17150.0,102.1334,102.291,102.1247,102.2822,17150.0
2021-11-05 12:20:00,116.84,116.85,116.77,116.8,16077.0,102.2735,102.2822,102.2122,102.2385,16077.0
2021-11-05 12:25:00,116.77,116.95,116.77,116.92,25927.0,102.2122,102.3698,102.2122,102.3435,25927.0
2021-11-05 12:30:00,116.91,116.99,116.89,116.95,20426.0,102.3348,102.4048,102.3173,102.3698,20426.0
2021-11-05 12:35:00,116.94,117.04,116.92,117.02,36081.0,102.361,102.4486,102.3435,102.4311,36081.0
2021-11-05 12:40:00,117.04,117.08,116.98,117.03,25889.0,102.4486,102.4836,102.396,102.4398,25889.0
2021-11-05 12:45:00,117.03,117.06,116.94,116.94,12358.0,102.4398,102.4661,102.361,102.361,12358.0
2021-11-05 12:50:00,116.97,116.97,116.88,116.96,19272.0,102.3873,102.3873,102.3085,102.3785,19272.0
2021-11-05 12:55:00,116.96,117.02,116.9,116.91,19139.0,102.3785,102.4311,102.326,102.3348,19139.0
2021-11-05 13:00:00,116.92,117.0,116.89,116.98,9749.0,102.3435,102.4135,102.3173,102.396,9749.0
2021-11-05 13:05:00,116.97,116.99,116.82,116.85,12580.0,102.3873,102.4048,102.256,102.2822,12580.0
2021-11-05 13:10:00,116.85,116.89,116.78,116.83,24052.0,102.2822,102.3173,102.221,102.2647,24052.0
2021-11-05 13:15:00,116.81,116.86,116.79,116.84,12747.0,102.2472,102.291,102.2297,102.2735,12747.0
2021-11-05 13:20:00,116.85,116.89,116.71,116.71,13862.0,102.2822,102.3173,102.1597,102.1597,13862.0
2021-11-05 13:25:00,116.73,116.82,116.69,116.75,27295.0,102.1772,102.256,102.1422,102.1947,27295.0
2021-11-05 13:30:00,116.73,116.83,116.71,116.83,10851.0,102.1772,102.2647,102.1597,102.2647,10851.0
2021-11-05 13:35:00,116.81,116.81,116.71,116.74,9486.0,102.2472,102.2472,102.1597,102.186,9486.0
2021-11-05 13:40:00,116.72,116.75,116.67,116.75,11017.0,102.1685,102.1947,102.1247,102.1947,11017.0
2021-11-05 13:45:00,116.75,116.83,116.68,116.81,11337.0,102.1947,102.2647,102.1334,102.2472,11337.0
2021-11-05 13:50:00,116.8,116.97,116.79,116.97,16514.0,102.2385,102.3873,102.2297,102.3873,16514.0
2021-11-05 13:55:00,116.97,117.0,116.86,116.99,22573.0,102.3873,102.4135,102.291,102.4048,22573.0
2021-11-05 14:00:00,117.01,117.07,116.95,117.05,21466.0,102.4223,102.4748,102.3698,102.4573,21466.0
2021-11-05 14:05:00,117.07,117.18,117.02,117.12,20281.0,102.4748,102.5711,102.4311,102.5186,20281.0
2021-11-05 14:10:00,117.08,117.19,117.07,117.13,15124.0,102.4836,102.5799,102.4748,102.5273,15124.0
2021-11-05 14:15:00,117.13,117.16,117.06,117.11,12290.0,102.5273,102.5536,102.4661,102.5098,12290.0
2021-11-05 14:20:00,117.12,117.12,116.97,117.0,11096.0,102.5186,102.5186,102.3873,102.4135,11096.0
2021-11-05 14:25:00,117.0,117.05,116.95,116.98,17783.0,102.4135,102.4573,102.3698,102.396,17783.0
2021-11-05 14:30:00,116.99,117.09,116.95,117.02,18576.0,102.4048,102.4923,102.3698,102.4311,18576.0
2021-11-05 14:35:00,117.04,117.04,116.96,117.0,14976.0,102.4486,102.4486,102.3785,102.4135,14976.0
2021-11-05 14:40:00,116.99,117.0,116.95,116.98,9820.0,102.4048,102.4135,102.3698,102.396,9820.0
2021-11-05 14:45:00,116.97,116.98,116.89,116.95,25343.0,102.3873,102.396,102.3173,102.3698,25343.0
2021-11-05 14:50:00,116.96,116.96,116.82,116.87,20394.0,102.3785,102.3785,102.256,102.2998,20394.0
2021-11-05 14:55:00,116.88,116.93,116.83,116.84,18181.0,102.3085,102.3523,102.2647,102.2735,18181.0
2021-11-05 15:00:00,116.86,116.94,116.84,116.93,22026.0,102.291,102.361,102.2735,102.3523,22026.0
2021-11-05 15:05:00,116.95,117.09,116.93,117.07,19615.0,102.3698,102.4923,102.3523,102.4748,19615.0
2021-11-05 15:10:00,117.07,117.09,116.94,116.96,17331.0,102.4748,102.4923,102.361,102.3785,17331.0
2021-11-05 15:15:00,116.96,116.96,116.87,116.9,16025.0,102.3785,102.3785,102.2998,102.326,16025.0
2021-11-05 15:20:00,116.89,116.94,116.86,116.91,20598.0,102.3173,102.361,102.291,102.3348,20598.0
2021-11-05 15:25:00,116.89,116.95,116.73,116.81,50923.0,102.3173,102.3698,102.1772,102.2472,50923.0
2021-11-05 15:30:00,116.8,117.03,116.79,117.0,47880.0,102.2385,102.4398,102.2297,102.4135,47880.0
2021-11-05 15:35:00,117.0,117.08,116.94,117.0,74783.0,102.4135,102.4836,102.361,102.4135,74783.0
2021-11-05 15:40:00,116.99,117.01,116.92,116.96,44249.0,102.4048,102.4223,102.3435,102.3785,44249.0
2021-11-05 15:45:00,116.96,117.03,116.93,116.94,53648.0,102.3785,102.4398,102.3523,102.361,53648.0
2021-11-05 15:50:00,116.94,117.18,116.93,117.1,96107.0,102.361,102.5711,102.3523,102.5011,96107.0
2021-11-05 15:55:00,117.1,117.22,117.06,117.18,160217.0,102.5011,102.6061,102.4661,102.5711,160217.0
2021-11-08 09:30:00,117.01,117.45,116.41,116.49,189699.0,102.4223,102.8074,101.8971,101.9671,189699.0
2021-11-08 09:35:00,116.44,116.79,116.39,116.73,49012.0,101.9234,102.2297,101.8796,102.1772,49012.0
2021-11-08 09:40:00,116.73,116.73,116.42,116.5,67764.0,102.1772,102.1772,101.9059,101.9759,67764.0
2021-11-08 09:45:00,116.53,116.59,116.35,116.5,35660.0,102.0021,102.0547,101.8446,101.9759,35660.0
2021-11-08 09:50:00,116.53,116.55,116.39,116.5,31865.0,102.0021,102.0196,101.8796,101.9759,31865.0
2021-11-08 09:55:00,116.53,116.82,116.45,116.75,63500.0,102.0021,102.256,101.9321,102.1947,63500.0
2021-11-08 10:00:00,116.77,116.98,116.34,116.4,51617.0,102.2122,102.396,101.8358,101.8883,51617.0
2021-11-08 10:05:00,116.43,116.45,116.12,116.3,51201.0,101.9146,101.9321,101.6433,101.8008,51201.0
2021-11-08 10:10:00,116.28,116.38,116.25,116.33,27080.0,101.7833,101.8708,101.757,101.8271,27080.0
2021-11-08 10:15:00,116.34,116.63,116.32,116.49,42174.0,101.8358,102.0897,101.8183,101.9671,42174.0
2021-11-08 10:20:00,116.51,116.64,116.45,116.57,27385.0,101.9846,102.0984,101.9321,102.0372,27385.0
2021-11-08 10:25:00,116.57,116.72,116.55,116.55,20741.0,102.0372,102.1685,102.0196,102.0196,20741.0
2021-11-08 10:30:00,116.57,116.57,116.41,116.48,32788.0,102.0372,102.0372,101.8971,101.9584,32788.0
2021-11-08 10:35:00,116.47,116.58,116.46,116.48,13710.0,101.9496,102.0459,101.9409,101.9584,13710.0
2021-11-08 10:40:00,116.5,116.55,116.35,116.37,27944.0,101.9759,102.0196,101.8446,101.8621,27944.0
2021-11-08 10:45:00,116.37,116.39,116.25,116.31,34537.0,101.8621,101.8796,101.757,101.8096,34537.0
2021-11-08 10:50:00,116.3,116.37,116.25,116.29,32078.0,101.8008,101.8621,101.757,101.7921,32078.0
2021-11-08 10:55:00,116.31,116.35,116.09,116.09,22030.0,101.8096,101.8446,101.617,101.617,22030.0
2021-11-08 11:00:00,116.09,116.22,116.06,116.12,34946.0,101.617,101.7308,101.5907,101.6433,34946.0
2021-11-08 11:05:00,116.12,116.15,116.03,116.11,31854.0,101.6433,101.6695,101.5645,101.6345,31854.0
2021-11-08 11:10:00,116.08,116.16,115.97,116.01,70206.0,101.6082,101.6783,101.512,101.547,70206.0
2021-11-08 11:15:00,116.02,116.12,115.97,116.11,40962.0,101.5557,101.6433,101.512,101.6345,40962.0
2021-11-08 11:20:00,116.1,116.14,116.0,116.04,13257.0,101.6257,101.6608,101.5382,101.5732,13257.0
2021-11-08 11:25:00,116.08,116.1,115.9,115.94,25631.0,101.6082,101.6257,101.4507,101.4857,25631.0
2021-11-08 11:30:00,115.92,115.96,115.82,115.87,13869.0,101.4682,101.5032,101.3807,101.4244,13869.0
2021-11-08 11:35:00,115.86,116.23,115.86,116.11,70222.0,101.4157,101.7395,101.4157,101.6345,70222.0
2021-11-08 11:40:00,116.13,116.19,115.98,116.0,73984.0,101.652,101.7045,101.5207,101.5382,73984.0
2021-11-08 11:45:00,115.97,116.05,115.95,115.99,57341.0,101.512,101.582,101.4944,101.5295,57341.0
2021-11-08 11:50:00,116.01,116.04,115.87,115.89,62405.0,101.547,101.5732,101.4244,101.4419,62405.0
2021-11-08 11:55:00,115.9,116.13,115.9,115.96,74696.0,101.4507,101.652,101.4507,101.5032,74696.0
2021-11-08 12:00:00,115.95,115.98,115.87,115.98,43206.0,101.4944,101.5207,101.4244,101.5207,43206.0
2021-11-08 12:05:00,115.99,116.13,115.99,116.05,14196.0,101.5295,101.652,101.5295,101.582,14196.0
2021-11-08 12:10:00,116.07,116.07,115.98,115.99,28522.0,101.5995,101.5995,101.5207,101.5295,28522.0
2021-11-08 12:15:00,116.0,116.1,115.99,116.01,19260.0,101.5382,101.6257,101.5295,101.547,19260.0
2021-11-08 12:20:00,116.0,116.05,115.95,115.96,14746.0,101.5382,101.582,101.4944,101.5032,14746.0
2021-11-08 12:25:00,115.97,116.03,115.96,116.01,11976.0,101.512,101.5645,101.5032,101.547,11976.0
2021-11-08 12:30:00,116.02,116.05,115.96,115.97,50385.0,101.5557,101.582,101.5032,101.512,50385.0
2021-11-08 12:35:00,115.97,116.02,115.93,116.0,12745.0,101.512,101.5557,101.4769,101.5382,12745.0
2021-11-08 12:40:00,116.02,116.03,115.92,115.95,11194.0,101.5557,101.5645,101.4682,101.4944,11194.0
2021-11-08 12:45:00,115.95,115.99,115.92,115.93,21020.0,101.4944,101.5295,101.4682,101.4769,21020.0
2021-11-08 12:50:00,115.95,116.0,115.94,115.95,11467.0,101.4944,101.5382,101.4857,101.4944,11467.0
2021-11-08 12:55:00,115.94,115.98,115.89,115.92,32748.0,101.4857,101.5207,101.4419,101.4682,32748.0
2021-11-08 13:00:00,115.93,115.95,115.87,115.87,14099.0,101.4769,101.4944,101.4244,101.4244,14099.0
2021-11-08 13:05:00,115.86,115.88,115.78,115.79,20062.0,101.4157,101.4332,101.3456,101.3544,20062.0
2021-11-08 13:10:00,115.78,115.9,115.78,115.86,15157.0,101.3456,101.4507,101.3456,101.4157,15157.0
2021-11-08 13:15:00,115.86,115.97,115.84,115.97,18532.0,101.4157,101.512,101.3982,101.512,18532.0
2021-11-08 13:20:00,115.98,116.12,115.97,116.07,19459.0,101.5207,101.6433,101.512,101.5995,19459.0
2021-11-08 13:25:00,116.07,116.17,116.05,116.16,20416.0,101.5995,101.687,101.582,101.6783,20416.0
2021-11-08 13:30:00,116.16,116.27,116.12,116.22,22164.0,101.6783,101.7746,101.6433,101.7308,22164.0
2021-11-08 13:35:00,116.23,116.27,116.19,116.25,10440.0,101.7395,101.7746,101.7045,101.757,10440.0
2021-11-08 13:40:00,116.23,116.36,116.23,116.35,14269.0,101.7395,101.8533,101.7395,101.8446,14269.0
2021-11-08 13:45:00,116.37,116.39,116.28,116.33,16019.0,101.8621,101.8796,101.7833,101.8271,16019.0
2021-11-08 13:50:00,116.34,116.4,116.29,116.39,6913.0,101.8358,101.8883,101.7921,101.8796,6913.0
2021-11-08 13:55:00,116.4,116.52,116.4,116.52,15243.0,101.8883,101.9934,101.8883,101.9934,15243.0
2021-11-08 14:00:00,116.52,116.57,116.49,116.56,12676.0,101.9934,102.0372,101.9671,102.0284,12676.0
2021-11-08 14:05:00,116.55,116.57,116.48,116.48,38797.0,102.0196,102.0372,101.9584,101.9584,38797.0
2021-11-08 14:10:00,116.48,116.53,116.48,116.49,9184.0,101.9584,102.0021,101.9584,101.9671,9184.0
2021-11-08 14:15:00,116.47,116.53,116.38,116.46,22146.0,101.9496,102.0021,101.8708,101.9409,22146.0
2021-11-08 14:20:00,116.45,116.47,116.37,116.38,13465.0,101.9321,101.9496,101.8621,101.8708,13465.0
2021-11-08 14:25:00,116.38,116.45,116.37,116.44,10840.0,101.8708,101.9321,101.8621,101.9234,10840.0
2021-11-08 14:30:00,116.45,116.46,116.41,116.44,11316.0,101.9321,101.9409,101.8971,101.9234,11316.0
2021-11-08 14:35:00,116.44,116.48,116.37,116.39,11863.0,101.9234,101.9584,101.8621,101.8796,11863.0
2021-11-08 14:40:00,116.39,116.47,116.38,116.4,17361.0,101.8796,101.9496,101.8708,101.8883,17361.0
2021-11-08 14:45:00,116.39,116.44,116.35,116.39,13591.0,101.8796,101.9234,101.8446,101.8796,13591.0
2021-11-08 14:50:00,116.4,116.45,116.34,116.34,11992.0,101.8883,101.9321,101.8358,101.8358,11992.0
2021-11-08 14:55:00,116.34,116.36,116.28,116.32,36322.0,101.8358,101.8533,101.7833,101.8183,36322.0
2021-11-08 15:00:00,116.31,116.4,116.31,116.39,18857.0,101.8096,101.8883,101.8096,101.8796,18857.0
2021-11-08 15:05:00,116.39,116.43,116.34,116.41,18145.0,101.8796,101.9146,101.8358,101.8971,18145.0
2021-11-08 15:10:00,116.41,116.41,116.31,116.35,16453.0,101.8971,101.8971,101.8096,101.8446,16453.0
2021-11-08 15:15:00,116.35,116.37,116.3,116.32,21171.0,101.8446,101.8621,101.8008,101.8183,21171.0
2021-11-08 15:20:00,116.33,116.36,116.27,116.28,38025.0,101.8271,101.8533,101.7746,101.7833,38025.0
2021-11-08 15:25:00,116.29,116.34,116.2,116.21,26961.0,101.7921,101.8358,101.7133,101.722,26961.0
2021-11-08 15:30:00,116.21,116.34,116.13,116.32,36190.0,101.722,101.8358,101.652,101.8183,36190.0
2021-11-08 15:35:00,116.31,116.36,116.28,116.36,39476.0,101.8096,101.8533,101.7833,101.8533,39476.0
2021-11-08 15:40:00,116.36,116.36,116.23,116.23,42322.0,101.8533,101.8533,101.7395,101.7395,42322.0
2021-11-08 15:45:00,116.23,116.3,116.22,116.22,48571.0,101.7395,101.8008,101.7308,101.7308,48571.0
2021-11-08 15:50:00,116.21,116.35,116.16,116.29,69272.0,101.722,101.8446,101.6783,101.7921,69272.0
2021-11-08 15:55:00,116.28,116.32,115.94,116.0,354318.0,101.7833,101.8183,101.4857,101.5382,354318.0
2021-11-09 09:30:00,116.24,116.3,115.76,115.85,98357.0,101.7483,101.8008,101.3281,101.4069,98357.0
2021-11-09 09:35:00,115.81,116.04,115.68,115.77,39826.0,101.3719,101.5732,101.2581,101.3369,39826.0
2021-11-09 09:40:00,115.8,116.05,115.76,115.98,27633.0,101.3631,101.582,101.3281,101.5207,27633.0
2021-11-09 09:45:00,115.98,116.33,115.93,116.23,50186.0,101.5207,101.8271,101.4769,101.7395,50186.0
2021-11-09 09:50:00,116.26,116.59,116.1,116.49,42995.0,101.7658,102.0547,101.6257,101.9671,42995.0
2021-11-09 09:55:00,116.46,116.55,116.24,116.37,30294.0,101.9409,102.0196,101.7483,101.8621,30294.0
2021-11-09 10:00:00,116.4,116.43,116.2,116.29,33285.0,101.8883,101.9146,101.7133,101.7921,33285.0
2021-11-09 10:05:00,116.25,116.56,116.22,116.37,35553.0,101.757,102.0284,101.7308,101.8621,35553.0
2021-11-09 10:10:00,116.34,116.47,116.27,116.3,19189.0,101.8358,101.9496,101.7746,101.8008,19189.0
2021-11-09 10:15:00,116.28,116.33,116.06,116.12,28786.0,101.7833,101.8271,101.5907,101.6433,28786.0
2021-11-09 10:20:00,116.15,116.38,116.14,116.32,20806.0,101.6695,101.8708,101.6608,101.8183,20806.0
2021-11-09 10:25:00,116.28,116.39,116.19,116.35,26878.0,101.7833,101.8796,101.7045,101.8446,26878.0
2021-11-09 10:30:00,116.38,116.41,116.19,116.19,27810.0,101.8708,101.8971,101.7045,101.7045,27810.0
2021-11-09 10:35:00,116.22,116.33,116.21,116.28,17913.0,101.7308,101.8271,101.722,101.7833,17913.0
2021-11-09 10:40:00,116.28,116.31,116.16,116.28,16204.0,101.7833,101.8096,101.6783,101.7833,16204.0
2021-11-09 10:45:00,116.27,116.35,116.18,116.21,29291.0,101.7746,101.8446,101.6958,101.722,29291.0
2021-11-09 10:50:00,116.23,116.29,116.17,116.2,18322.0,101.7395,101.7921,101.687,101.7133,18322.0
2021-11-09 10:55:00,116.21,116.32,116.13,116.25,17426.0,101.722,101.8183,101.652,101.757,17426.0
2021-11-09 11:00:00,116.24,116.26,116.15,116.24,14367.0,101.7483,101.7658,101.6695,101.7483,14367.0
2021-11-09 11:05:00,116.24,116.24,116.14,116.17,9008.0,101.7483,101.7483,101.6608,101.687,9008.0
2021-11-09 11:10:00,116.19,116.26,116.1,116.17,22607.0,101.7045,101.7658,101.6257,101.687,22607.0
2021-11-09 11:15:00,116.18,116.2,116.05,116.12,17977.0,101.6958,101.7133,101.582,101.6433,17977.0
2021-11-09 11:20:00,116.13,116.13,115.98,116.02,17701.0,101.652,101.652,101.5207,101.5557,17701.0
2021-11-09 11:25:00,116.01,116.05,115.95,115.97,13350.0,101.547,101.582,101.4944,101.512,13350.0
2021-11-09 11:30:00,115.98,115.98,115.87,115.9,15601.0,101.5207,101.5207,101.4244,101.4507,15601.0
2021-11-09 11:35:00,115.91,116.04,115.88,116.03,23966.0,101.4594,101.5732,101.4332,101.5645,23966.0
2021-11-09 11:40:00,116.02,116.05,115.92,115.98,12675.0,101.5557,101.582,101.4682,101.5207,12675.0
2021-11-09 11:45:00,115.97,116.09,115.95,115.99,12925.0,101.512,101.617,101.4944,101.5295,12925.0
2021-11-09 11:50:00,116.01,116.05,115.94,115.94,9294.0,101.547,101.582,101.4857,101.4857,9294.0
2021-11-09 11:55:00,115.94,116.03,115.91,115.96,13301.0,101.4857,101.5645,101.4594,101.5032,13301.0
2021-11-09 12:00:00,115.96,116.03,115.9,115.93,8858.0,101.5032,101.5645,101.4507,101.4769,8858.0
2021-11-09 12:05:00,115.95,115.96,115.87,115.87,11535.0,101.4944,101.5032,101.4244,101.4244,11535.0
2021-11-09 12:10:00,115.91,115.91,115.79,115.84,12438.0,101.4594,101.4594,101.3544,101.3982,12438.0
2021-11-09 12:15:00,115.82,115.92,115.81,115.89,15250.0,101.3807,101.4682,101.3719,101.4419,15250.0
2021-11-09 12:20:00,115.9,115.96,115.88,115.92,8592.0,101.4507,101.5032,101.4332,101.4682,8592.0
2021-11-09 12:25:00,115.91,115.97,115.86,115.94,7934.0,101.4594,101.512,101.4157,101.4857,7934.0
2021-11-09 12:30:00,115.94,116.02,115.88,115.92,18287.0,101.4857,101.5557,101.4332,101.4682,18287.0
2021-11-09 12:35:00,115.93,115.99,115.92,115.92,7853.0,101.4769,101.5295,101.4682,101.4682,7853.0
2021-11-09 12:40:00,115.92,116.02,115.85,116.01,20362.0,101.4682,101.5557,101.4069,101.547,20362.0
2021-11-09 12:45:00,116.0,116.02,115.91,115.94,29240.0,101.5382,101.5557,101.4594,101.4857,29240.0
2021-11-09 12:50:00,115.93,116.0,115.91,115.96,11059.0,101.4769,101.5382,101.4594,101.5032,11059.0
2021-11-09 12:55:00,115.97,115.99,115.85,115.86,12296.0,101.512,101.5295,101.4069,101.4157,12296.0
2021-11-09 13:00:00,115.86,115.99,115.86,115.95,9125.0,101.4157,101.5295,101.4157,101.4944,9125.0
2021-11-09 13:05:00,115.95,116.01,115.94,115.97,11817.0,101.4944,101.547,101.4857,101.512,11817.0
2021-11-09 13:10:00,115.97,115.97,115.88,115.89,9172.0,101.512,101.512,101.4332,101.4419,9172.0
2021-11-09 13:15:00,115.9,115.98,115.86,115.98,11321.0,101.4507,101.5207,101.4157,101.5207,11321.0
2021-11-09 13:20:00,115.98,115.99,115.94,115.95,9766.0,101.5207,101.5295,101.4857,101.4944,9766.0
2021-11-09 13:25:00,115.95,115.96,115.91,115.96,8386.0,101.4944,101.5032,101.4594,101.5032,8386.0
2021-11-09 13:30:00,115.94,116.01,115.93,115.99,8509.0,101.4857,101.547,101.4769,101.5295,8509.0
2021-11-09 13:35:00,115.98,116.0,115.96,115.96,10384.0,101.5207,101.5382,101.5032,101.5032,10384.0
2021-11-09 13:40:00,115.99,116.01,115.97,115.99,13184.0,101.5295,101.547,101.512,101.5295,13184.0
2021-11-09 13:45:00,115.98,116.01,115.95,115.99,13161.0,101.5207,101.547,101.4944,101.5295,13161.0
2021-11-09 13:50:00,116.01,116.03,115.93,116.0,21327.0,101.547,101.5645,101.4769,101.5382,21327.0
2021-11-09 13:55:00,116.0,116.02,115.96,115.99,27849.0,101.5382,101.5557,101.5032,101.5295,27849.0
2021-11-09 14:00:00,116.0,116.02,115.94,115.94,40155.0,101.5382,101.5557,101.4857,101.4857,40155.0
2021-11-09 14:05:00,115.95,115.97,115.75,115.75,16108.0,101.4944,101.512,101.3194,101.3194,16108.0
2021-11-09 14:10:00,115.77,115.8,115.71,115.72,8635.0,101.3369,101.3631,101.2844,101.2931,8635.0
2021-11-09 14:15:00,115.73,115.87,115.72,115.84,13236.0,101.3019,101.4244,101.2931,101.3982,13236.0
2021-11-09 14:20:00,115.83,115.83,115.72,115.79,12832.0,101.3894,101.3894,101.2931,101.3544,12832.0
2021-11-09 14:25:00,115.82,115.84,115.74,115.76,18937.0,101.3807,101.3982,101.3106,101.3281,18937.0
2021-11-09 14:30:00,115.77,115.78,115.7,115.73,13688.0,101.3369,101.3456,101.2756,101.3019,13688.0
2021-11-09 14:35:00,115.71,115.73,115.66,115.7,11413.0,101.2844,101.3019,101.2406,101.2756,11413.0
2021-11-09 14:40:00,115.69,115.84,115.69,115.83,19799.0,101.2669,101.3982,101.2669,101.3894,19799.0
2021-11-09 14:45:00,115.82,115.87,115.78,115.84,14805.0,101.3807,101.4244,101.3456,101.3982,14805.0
2021-11-09 14:50:00,115.84,115.85,115.75,115.78,10245.0,101.3982,101.4069,101.3194,101.3456,10245.0
2021-11-09 14:55:00,115.77,115.8,115.74,115.8,10585.0,101.3369,101.3631,101.3106,101.3631,10585.0
2021-11-09 15:00:00,115.79,115.79,115.71,115.71,15384.0,101.3544,101.3544,101.2844,101.2844,15384.0
2021-11-09 15:05:00,115.7,115.7,115.59,115.69,20428.0,101.2756,101.2756,101.1793,101.2669,20428.0
2021-11-09 15:10:00,115.67,115.72,115.64,115.68,8374.0,101.2494,101.2931,101.2231,101.2581,8374.0
2021-11-09 15:15:00,115.7,115.71,115.61,115.62,22105.0,101.2756,101.2844,101.1968,101.2056,22105.0
2021-11-09 15:20:00,115.64,115.68,115.59,115.64,13349.0,101.2231,101.2581,101.1793,101.2231,13349.0
2021-11-09 15:25:00,115.63,115.67,115.43,115.55,48997.0,101.2143,101.2494,101.0393,101.1443,48997.0
2021-11-09 15:30:00,115.59,115.65,115.41,115.5,43995.0,101.1793,101.2319,101.0218,101.1006,43995.0
2021-11-09 15:35:00,115.52,115.59,115.49,115.57,25168.0,101.1181,101.1793,101.0918,101.1618,25168.0
2021-11-09 15:40:00,115.56,115.69,115.56,115.67,24503.0,101.1531,101.2669,101.1531,101.2494,24503.0
2021-11-09 15:45:00,115.67,115.72,115.55,115.68,28277.0,101.2494,101.2931,101.1443,101.2581,28277.0
2021-11-09 15:50:00,115.69,115.71,115.6,115.68,58098.0,101.2669,101.2844,101.1881,101.2581,58098.0
2021-11-09 15:55:00,115.68,115.76,115.59,115.6,191015.0,101.2581,101.3281,101.1793,101.1881,191015.0
2021-11-10 09:30:00,115.4,116.64,115.39,116.61,192617.0,101.013,102.0984,101.0043,102.0722,192617.0
2021-11-10 09:35:00,116.64,116.68,116.09,116.18,61563.0,102.0984,102.1334,101.617,101.6958,61563.0
2021-11-10 09:40:00,116.23,116.34,116.09,116.27,29278.0,101.7395,101.8358,101.617,101.7746,29278.0
2021-11-10 09:45:00,116.27,116.53,116.12,116.51,40946.0,101.7746,102.0021,101.6433,101.9846,40946.0
2021-11-10 09:50:00,116.53,116.83,116.52,116.63,48947.0,102.0021,102.2647,101.9934,102.0897,48947.0
2021-11-10 09:55:00,116.66,116.66,116.45,116.54,45496.0,102.1159,102.1159,101.9321,102.0109,45496.0
2021-11-10 10:00:00,116.57,116.65,116.25,116.6,66369.0,102.0372,102.1072,101.757,102.0634,66369.0
2021-11-10 10:05:00,116.59,116.95,116.53,116.93,32503.0,102.0547,102.3698,102.0021,102.3523,32503.0
2021-11-10 10:10:00,116.91,117.02,116.62,116.63,47207.0,102.3348,102.4311,102.0809,102.0897,47207.0
2021-11-10 10:15:00,116.64,116.86,116.52,116.84,28160.0,102.0984,102.291,101.9934,102.2735,28160.0
2021-11-10 10:20:00,116.86,117.0,116.78,116.81,30142.0,102.291,102.4135,102.221,102.2472,30142.0
2021-11-10 10:25:00,116.82,116.82,116.67,116.73,22137.0,102.256,102.256,102.1247,102.1772,22137.0
2021-11-10 10:30:00,116.73,116.75,116.56,116.69,25859.0,102.1772,102.1947,102.0284,102.1422,25859.0
2021-11-10 10:35:00,116.7,116.7,116.54,116.57,28866.0,102.1509,102.1509,102.0109,102.0372,28866.0
2021-11-10 10:40:00,116.59,116.73,116.52,116.68,28766.0,102.0547,102.1772,101.9934,102.1334,28766.0
2021-11-10 10:45:00,116.69,116.7,116.52,116.52,13442.0,102.1422,102.1509,101.9934,101.9934,13442.0
2021-11-10 10:50:00,116.54,116.72,116.52,116.72,20246.0,102.0109,102.1685,101.9934,102.1685,20246.0
2021-11-10 10:55:00,116.73,116.75,116.54,116.59,16346.0,102.1772,102.1947,102.0109,102.0547,16346.0
2021-11-10 11:00:00,116.62,116.74,116.62,116.7,23225.0,102.0809,102.186,102.0809,102.1509,23225.0
2021-11-10 11:05:00,116.71,116.74,116.68,116.71,19150.0,102.1597,102.186,102.1334,102.1597,19150.0
2021-11-10 11:10:00,116.69,116.78,116.69,116.75,17427.0,102.1422,102.221,102.1422,102.1947,17427.0
2021-11-10 11:15:00,116.74,116.76,116.64,116.72,18217.0,102.186,102.2035,102.0984,102.1685,18217.0
2021-11-10 11:20:00,116.73,116.85,116.71,116.83,14829.0,102.1772,102.2822,102.1597,102.2647,14829.0
2021-11-10 11:25:00,116.83,116.91,116.83,116.83,18770.0,102.2647,102.3348,102.2647,102.2647,18770.0
2021-11-10 11:30:00,116.84,116.91,116.71,116.85,36729.0,102.2735,102.3348,102.1597,102.2822,36729.0
2021-11-10 11:35:00,116.87,116.97,116.85,116.95,17601.0,102.2998,102.3873,102.2822,102.3698,17601.0
2021-11-10 11:40:00,116.96,117.05,116.91,116.91,69510.0,102.3785,102.4573,102.3348,102.3348,69510.0
2021-11-10 11:45:00,116.9,116.91,116.8,116.86,13283.0,102.326,102.3348,102.2385,102.291,13283.0
2021-11-10 11:50:00,116.83,116.84,116.6,116.6,21190.0,102.2647,102.2735,102.0634,102.0634,21190.0
2021-11-10 11:55:00,116.61,116.66,116.59,116.62,18186.0,102.0722,102.1159,102.0547,102.0809,18186.0
2021-11-10 12:00:00,116.62,116.62,116.52,116.57,22016.0,102.0809,102.0809,101.9934,102.0372,22016.0
2021-11-10 12:05:00,116.55,116.56,116.43,116.45,24256.0,102.0196,102.0284,101.9146,101.9321,24256.0
2021-11-10 12:10:00,116.44,116.47,116.34,116.39,21129.0,101.9234,101.9496,101.8358,101.8796,21129.0
2021-11-10 12:15:00,116.37,117.1,116.34,116.51,42748.0,101.8621,102.5011,101.8358,101.9846,42748.0
2021-11-10 12:20:00,116.5,116.6,116.47,116.56,23673.0,101.9759,102.0634,101.9496,102.0284,23673.0
2021-11-10 12:25:00,116.56,116.56,116.43,116.43,31200.0,102.0284,102.0284,101.9146,101.9146,31200.0
2021-11-10 12:30:00,116.43,116.5,116.42,116.48,26834.0,101.9146,101.9759,101.9059,101.9584,26834.0
2021-11-10 12:35:00,116.48,116.49,116.43,116.48,13405.0,101.9584,101.9671,101.9146,101.9584,13405.0
2021-11-10 12:40:00,116.48,116.56,116.46,116.5,16376.0,101.9584,102.0284,101.9409,101.9759,16376.0
2021-11-10 12:45:00,116.5,116.52,116.45,116.47,25043.0,101.9759,101.9934,101.9321,101.9496,25043.0
2021-11-10 12:50:00,116.47,116.58,116.44,116.54,70749.0,101.9496,102.0459,101.9234,102.0109,70749.0
2021-11-10 12:55:00,116.54,116.71,116.54,116.59,65347.0,102.0109,102.1597,102.0109,102.0547,65347.0
2021-11-10 13:00:00,116.6,116.67,116.57,116.59,25448.0,102.0634,102.1247,102.0372,102.0547,25448.0
2021-11-10 13:05:00,116.58,116.66,116.48,116.61,39716.0,102.0459,102.1159,101.9584,102.0722,39716.0
2021-11-10 13:10:00,116.61,116.7,116.6,116.61,26390.0,102.0722,102.1509,102.0634,102.0722,26390.0
2021-11-10 13:15:00,116.63,116.63,116.53,116.55,31654.0,102.0897,102.0897,102.0021,102.0196,31654.0
2021-11-10 13:20:00,116.55,116.72,116.53,116.71,17256.0,102.0196,102.1685,102.0021,102.1597,17256.0
2021-11-10 13:25:00,116.7,116.76,116.68,116.76,14249.0,102.1509,102.2035,102.1334,102.2035,14249.0
2021-11-10 13:30:00,116.75,116.85,116.75,116.84,25703.0,102.1947,102.2822,102.1947,102.2735,25703.0
2021-11-10 13:35:00,116.83,116.85,116.77,116.82,13352.0,102.2647,102.2822,102.2122,102.256,13352.0
2021-11-10 13:40:00,116.8,116.83,116.79,116.81,13160.0,102.2385,102.2647,102.2297,102.2472,13160.0
2021-11-10 13:45:00,116.82,116.83,116.69,116.72,23686.0,102.256,102.2647,102.1422,102.1685,23686.0
2021-11-10 13:50:00,116.72,116.78,116.66,116.72,34547.0,102.1685,102.221,102.1159,102.1685,34547.0
2021-11-10 13:55:00,116.71,116.87,116.66,116.85,46290.0,102.1597,102.2998,102.1159,102.2822,46290.0
2021-11-10 14:00:00,116.84,116.92,116.76,116.8,32402.0,102.2735,102.3435,102.2035,102.2385,32402.0
2021-11-10 14:05:00,116.81,116.86,116.72,116.73,25235.0,102.2472,102.291,102.1685,102.1772,25235.0
2021-11-10 14:10:00,116.73,116.81,116.69,116.77,24588.0,102.1772,102.2472,102.1422,102.2122,24588.0
2021-11-10 14:15:00,116.79,116.91,116.76,116.88,21402.0,102.2297,102.3348,102.2035,102.3085,21402.0
2021-11-10 14:20:00,116.88,116.9,116.76,116.78,20916.0,102.3085,102.326,102.2035,102.221,20916.0
2021-11-10 14:25:00,116.79,116.81,116.72,116.78,30992.0,102.2297,102.2472,102.1685,102.221,30992.0
2021-11-10 14:30:00,116.78,116.81,116.56,116.56,40060.0,102.221,102.2472,102.0284,102.0284,40060.0
2021-11-10 14:35:00,116.57,116.63,116.53,116.56,23218.0,102.0372,102.0897,102.0021,102.0284,23218.0
2021-11-10 14:40:00,116.57,116.64,116.56,116.58,21172.0,102.0372,102.0984,102.0284,102.0459,21172.0
2021-11-10 14:45:00,116.59,116.77,116.58,116.74,35463.0,102.0547,102.2122,102.0459,102.186,35463.0
2021-11-10 14:50:00,116.73,116.79,116.66,116.76,25120.0,102.1772,102.2297,102.1159,102.2035,25120.0
2021-11-10 14:55:00,116.78,116.83,116.76,116.77,44748.0,102.221,102.2647,102.2035,102.2122,44748.0
2021-11-10 15:00:00,116.78,116.81,116.65,116.66,30674.0,102.221,102.2472,102.1072,102.1159,30674.0
2021-11-10 15:05:00,116.65,116.68,116.58,116.58,22162.0,102.1072,102.1334,102.0459,102.0459,22162.0
2021-11-10 15:10:00,116.58,116.78,116.58,116.77,21001.0,102.0459,102.221,102.0459,102.2122,21001.0
2021-11-10 15:15:00,116.76,116.77,116.63,116.7,42020.0,102.2035,102.2122,102.0897,102.1509,42020.0
2021-11-10 15:20:00,116.7,116.81,116.7,116.76,68779.0,102.1509,102.2472,102.1509,102.2035,68779.0
2021-11-10 15:25:00,116.76,116.77,116.59,116.66,33252.0,102.2035,102.2122,102.0547,102.1159,33252.0
2021-11-10 15:30:00,116.67,116.7,116.6,116.62,44922.0,102.1247,102.1509,102.0634,102.0809,44922.0
2021-11-10 15:35:00,116.62,116.66,116.46,116.53,50471.0,102.0809,102.1159,101.9409,102.0021,50471.0
2021-11-10 15:40:00,116.54,116.69,116.47,116.48,106789.0,102.0109,102.1422,101.9496,101.9584,106789.0
2021-11-10 15:45:00,116.48,116.62,116.47,116.57,74487.0,101.9584,102.0809,101.9496,102.0372,74487.0
2021-11-10 15:50:00,116.57,116.87,116.55,116.85,161240.0,102.0372,102.2998,102.0196,102.2822,161240.0
2021-11-10 15:55:00,116.85,116.85,116.69,116.77,312129.0,102.2822,102.2822,102.1422,102.2122,312129.0
2021-11-11 09:30:00,116.94,117.49,116.76,117.45,123660.0,102.361,102.8425,102.2035,102.8074,123660.0
2021-11-11 09:35:00,117.47,117.47,116.58,116.69,51499.0,102.8249,102.8249,102.0459,102.1422,51499.0
2021-11-11 09:40:00,116.67,116.68,116.5,116.58,17336.0,102.1247,102.1334,101.9759,102.0459,17336.0
2021-11-11 09:45:00,116.58,116.63,116.31,116.31,25016.0,102.0459,102.0897,101.8096,101.8096,25016.0
2021-11-11 09:50:00,116.31,116.55,116.29,116.51,21888.0,101.8096,102.0196,101.7921,101.9846,21888.0
2021-11-11 09:55:00,116.47,116.87,116.42,116.87,25817.0,101.9496,102.2998,101.9059,102.2998,25817.0
2021-11-11 10:00:00,116.89,116.93,116.65,116.67,21834.0,102.3173,102.3523,102.1072,102.1247,21834.0
2021-11-11 10:05:00,116.67,116.77,116.57,116.61,14875.0,102.1247,102.2122,102.0372,102.0722,14875.0
2021-11-11 10:10:00,116.63,116.72,116.55,116.68,22872.0,102.0897,102.1685,102.0196,102.1334,22872.0
2021-11-11 10:15:00,116.66,116.8,116.63,116.75,23488.0,102.1159,102.2385,102.0897,102.1947,23488.0
2021-11-11 10:20:00,116.72,116.85,116.68,116.76,22940.0,102.1685,102.2822,102.1334,102.2035,22940.0
2021-11-11 10:25:00,116.74,116.88,116.72,116.84,10323.0,102.186,102.3085,102.1685,102.2735,10323.0
2021-11-11 10:30:00,116.82,116.82,116.63,116.73,13920.0,102.256,102.256,102.0897,102.1772,13920.0
2021-11-11 10:35:00,116.7,116.74,116.53,116.55,18805.0,102.1509,102.186,102.0021,102.0196,18805.0
2021-11-11 10:40:00,116.56,116.61,116.52,116.58,35350.0,102.0284,102.0722,101.9934,102.0459,35350.0
2021-11-11 10:45:00,116.57,116.59,116.42,116.44,18701.0,102.0372,102.0547,101.9059,101.9234,18701.0
2021-11-11 10:50:00,116.49,116.52,116.4,116.5,18203.0,101.9671,101.9934,101.8883,101.9759,18203.0
2021-11-11 10:55:00,116.51,116.53,116.39,116.41,30643.0,101.9846,102.0021,101.8796,101.8971,30643.0
2021-11-11 11:00:00,116.45,116.5,116.4,116.44,16253.0,101.9321,101.9759,101.8883,101.9234,16253.0
2021-11-11 11:05:00,116.42,116.51,116.39,116.48,12047.0,101.9059,101.9846,101.8796,101.9584,12047.0
2021-11-11 11:10:00,116.46,116.49,116.4,116.46,14681.0,101.9409,101.9671,101.8883,101.9409,14681.0
2021-11-11 11:15:00,116.48,116.59,116.38,116.59,11653.0,101.9584,102.0547,101.8708,102.0547,11653.0
2021-11-11 11:20:00,116.58,116.63,116.51,116.61,13624.0,102.0459,102.0897,101.9846,102.0722,13624.0
2021-11-11 11:25:00,116.59,116.64,116.54,116.64,18031.0,102.0547,102.0984,102.0109,102.0984,18031.0
2021-11-11 11:30:00,116.62,116.84,116.61,116.83,21289.0,102.0809,102.2735,102.0722,102.2647,21289.0
2021-11-11 11:35:00,116.86,116.88,116.73,116.84,13403.0,102.291,102.3085,102.1772,102.2735,13403.0
2021-11-11 11:40:00,116.84,116.87,116.7,116.71,15985.0,102.2735,102.2998,102.1509,102.1597,15985.0
2021-11-11 11:45:00,116.73,116.82,116.72,116.8,12506.0,102.1772,102.256,102.1685,102.2385,12506.0
2021-11-11 11:50:00,116.78,116.88,116.73,116.88,20369.0,102.221,102.3085,102.1772,102.3085,20369.0
2021-11-11 11:55:00,116.92,116.95,116.78,116.83,19195.0,102.3435,102.3698,102.221,102.2647,19195.0
2021-11-11 12:00:00,116.83,116.86,116.68,116.7,15418.0,102.2647,102.291,102.1334,102.1509,15418.0
2021-11-11 12:05:00,116.7,116.72,116.62,116.65,10698.0,102.1509,102.1685,102.0809,102.1072,10698.0
2021-11-11 12:10:00,116.63,116.65,116.53,116.53,21000.0,102.0897,102.1072,102.0021,102.0021,21000.0
2021-11-11 12:15:00,116.52,116.57,116.41,116.57,16039.0,101.9934,102.0372,101.8971,102.0372,16039.0
2021-11-11 12:20:00,116.58,116.6,116.47,116.49,14353.0,102.0459,102.0634,101.9496,101.9671,14353.0
2021-11-11 12:25:00,116.49,116.62,116.46,116.53,19633.0,101.9671,102.0809,101.9409,102.0021,19633.0
2021-11-11 12:30:00,116.53,116.59,116.46,116.53,16982.0,102.0021,102.0547,101.9409,102.0021,16982.0
2021-11-11 12:35:00,116.53,116.62,116.53,116.61,22673.0,102.0021,102.0809,102.0021,102.0722,22673.0
2021-11-11 12:40:00,116.62,116.62,116.52,116.59,20626.0,102.0809,102.0809,101.9934,102.0547,20626.0
2021-11-11 12:45:00,116.58,116.65,116.58,116.63,17655.0,102.0459,102.1072,102.0459,102.0897,17655.0
2021-11-11 12:50:00,116.64,116.64,116.57,116.62,18516.0,102.0984,102.0984,102.0372,102.0809,18516.0
2021-11-11 12:55:00,116.61,116.64,116.59,116.61,13486.0,102.0722,102.0984,102.0547,102.0722,13486.0
2021-11-11 13:00:00,116.61,116.72,116.61,116.7,19388.0,102.0722,102.1685,102.0722,102.1509,19388.0
2021-11-11 13:05:00,116.68,116.82,116.66,116.74,24145.0,102.1334,102.256,102.1159,102.186,24145.0
2021-11-11 13:10:00,116.74,116.79,116.67,116.78,24761.0,102.186,102.2297,102.1247,102.221,24761.0
2021-11-11 13:15:00,116.78,116.84,116.75,116.79,19513.0,102.221,102.2735,102.1947,102.2297,19513.0
2021-11-11 13:20:00,116.79,116.86,116.78,116.84,24293.0,102.2297,102.291,102.221,102.2735,24293.0
2021-11-11 13:25:00,116.85,116.96,116.85,116.95,27547.0,102.2822,102.3785,102.2822,102.3698,27547.0
2021-11-11 13:30:00,116.95,116.95,116.83,116.92,20339.0,102.3698,102.3698,102.2647,102.3435,20339.0
2021-11-11 13:35:00,116.91,117.0,116.88,116.88,28007.0,102.3348,102.4135,102.3085,102.3085,28007.0
2021-11-11 13:40:00,116.89,116.95,116.87,116.95,24768.0,102.3173,102.3698,102.2998,102.3698,24768.0
2021-11-11 13:45:00,116.96,116.99,116.96,116.96,14825.0,102.3785,102.4048,102.3785,102.3785,14825.0
2021-11-11 13:50:00,116.96,117.01,116.88,116.89,22050.0,102.3785,102.4223,102.3085,102.3173,22050.0
2021-11-11 13:55:00,116.9,116.93,116.86,116.93,20214.0,102.326,102.3523,102.291,102.3523,20214.0
2021-11-11 14:00:00,116.93,117.0,116.91,116.95,26248.0,102.3523,102.4135,102.3348,102.3698,26248.0
2021-11-11 14:05:00,116.94,116.99,116.94,116.97,11716.0,102.361,102.4048,102.361,102.3873,11716.0
2021-11-11 14:10:00,116.97,117.12,116.96,117.08,22247.0,102.3873,102.5186,102.3785,102.4836,22247.0
2021-11-11 14:15:00,117.08,117.11,117.0,117.0,21358.0,102.4836,102.5098,102.4135,102.4135,21358.0
2021-11-11 14:20:00,117.0,117.07,116.94,116.96,14008.0,102.4135,102.4748,102.361,102.3785,14008.0
2021-11-11 14:25:00,116.94,116.96,116.89,116.89,15688.0,102.361,102.3785,102.3173,102.3173,15688.0
2021-11-11 14:30:00,116.92,116.93,116.79,116.93,36129.0,102.3435,102.3523,102.2297,102.3523,36129.0
2021-11-11 14:35:00,116.92,117.0,116.9,116.93,18806.0,102.3435,102.4135,102.326,102.3523,18806.0
2021-11-11 14:40:00,116.93,116.95,116.8,116.82,27442.0,102.3523,102.3698,102.2385,102.256,27442.0
2021-11-11 14:45:00,116.81,116.95,116.8,116.92,32494.0,102.2472,102.3698,102.2385,102.3435,32494.0
2021-11-11 14:50:00,116.95,116.95,116.9,116.95,17681.0,102.3698,102.3698,102.326,102.3698,17681.0
2021-11-11 14:55:00,116.94,116.98,116.93,116.96,17340.0,102.361,102.396,102.3523,102.3785,17340.0
2021-11-11 15:00:00,116.94,116.96,116.81,116.91,29261.0,102.361,102.3785,102.2472,102.3348,29261.0
2021-11-11 15:05:00,116.88,116.91,116.85,116.85,10827.0,102.3085,102.3348,102.2822,102.2822,10827.0
2021-11-11 15:10:00,116.85,116.98,116.85,116.94,15853.0,102.2822,102.396,102.2822,102.361,15853.0
2021-11-11 15:15:00,116.96,117.0,116.92,116.94,26308.0,102.3785,102.4135,102.3435,102.361,26308.0
2021-11-11 15:20:00,116.93,116.93,116.84,116.89,17829.0,102.3523,102.3523,102.2735,102.3173,17829.0
2021-11-11 15:25:00,116.87,116.93,116.85,116.89,16924.0,102.2998,102.3523,102.2822,102.3173,16924.0
2021-11-11 15:30:00,116.89,116.9,116.84,116.85,22579.0,102.3173,102.326,102.2735,102.2822,22579.0
2021-11-11 15:35:00,116.85,116.86,116.78,116.81,30075.0,102.2822,102.291,102.221,102.2472,30075.0
2021-11-11 15:40:00,116.82,116.88,116.78,116.79,42146.0,102.256,102.3085,102.221,102.2297,42146.0
2021-11-11 15:45:00,116.78,116.82,116.64,116.64,42737.0,102.221,102.256,102.0984,102.0984,42737.0
2021-11-11 15:50:00,116.66,116.75,116.66,116.74,50611.0,102.1159,102.1947,102.1159,102.186,50611.0
2021-11-11 15:55:00,116.75,116.79,116.62,116.63,138917.0,102.1947,102.2297,102.0809,102.0897,138917.0
2021-11-12 09:30:00,117.4,117.4,116.8,116.87,70561.0,102.7637,102.7637,102.2385,102.2998,70561.0
2021-11-12 09:35:00,116.8,117.15,116.76,117.03,23964.0,102.2385,102.5448,102.2035,102.4398,23964.0
2021-11-12 09:40:00,117.07,117.15,116.78,116.79,15252.0,102.4748,102.5448,102.221,102.2297,15252.0
2021-11-12 09:45:00,116.76,116.98,116.55,116.6,22998.0,102.2035,102.396,102.0196,102.0634,22998.0
2021-11-12 09:50:00,116.55,116.72,116.53,116.56,9585.0,102.0196,102.1685,102.0021,102.0284,9585.0
2021-11-12 09:55:00,116.59,116.76,116.57,116.62,15344.0,102.0547,102.2035,102.0372,102.0809,15344.0
2021-11-12 10:00:00,116.61,116.66,116.43,116.5,30343.0,102.0722,102.1159,101.9146,101.9759,30343.0
2021-11-12 10:05:00,116.52,116.64,116.5,116.6,20508.0,101.9934,102.0984,101.9759,102.0634,20508.0
2021-11-12 10:10:00,116.59,116.76,116.59,116.62,17652.0,102.0547,102.2035,102.0547,102.0809,17652.0
2021-11-12 10:15:00,116.59,116.73,116.59,116.7,12259.0,102.0547,102.1772,102.0547,102.1509,12259.0
2021-11-12 10:20:00,116.72,116.72,116.56,116.62,9609.0,102.1685,102.1685,102.0284,102.0809,9609.0
2021-11-12 10:25:00,116.6,116.63,116.5,116.5,17888.0,102.0634,102.0897,101.9759,101.9759,17888.0
2021-11-12 10:30:00,116.5,116.66,116.5,116.56,13656.0,101.9759,102.1159,101.9759,102.0284,13656.0
2021-11-12 10:35:00,116.58,116.75,116.58,116.71,16092.0,102.0459,102.1947,102.0459,102.1597,16092.0
2021-11-12 10:40:00,116.71,116.75,116.69,116.7,19853.0,102.1597,102.1947,102.1422,102.1509,19853.0
2021-11-12 10:45:00,116.71,116.79,116.68,116.75,8462.0,102.1597,102.2297,102.1334,102.1947,8462.0
2021-11-12 10:50:00,116.77,116.88,116.75,116.87,19614.0,102.2122,102.3085,102.1947,102.2998,19614.0
2021-11-12 10:55:00,116.9,117.01,116.88,116.95,18364.0,102.326,102.4223,102.3085,102.3698,18364.0
2021-11-12 11:00:00,116.97,117.36,116.97,117.29,43824.0,102.3873,102.7287,102.3873,102.6674,43824.0
2021-11-12 11:05:00,117.3,117.34,117.12,117.15,16498.0,102.6761,102.7112,102.5186,102.5448,16498.0
2021-11-12 11:10:00,117.14,117.19,117.03,117.15,15720.0,102.5361,102.5799,102.4398,102.5448,15720.0
2021-11-12 11:15:00,117.15,117.28,117.13,117.28,28961.0,102.5448,102.6586,102.5273,102.6586,28961.0
2021-11-12 11:20:00,117.26,117.28,117.15,117.17,5707.0,102.6411,102.6586,102.5448,102.5624,5707.0
2021-11-12 11:25:00,117.16,117.21,117.12,117.15,12619.0,102.5536,102.5974,102.5186,102.5448,12619.0
2021-11-12 11:30:00,117.17,117.24,117.1,117.13,13181.0,102.5624,102.6236,102.5011,102.5273,13181.0
2021-11-12 11:35:00,117.14,117.16,117.02,117.04,12848.0,102.5361,102.5536,102.4311,102.4486,12848.0
2021-11-12 11:40:00,117.06,117.07,117.02,117.03,11648.0,102.4661,102.4748,102.4311,102.4398,11648.0
2021-11-12 11:45:00,117.02,117.03,116.95,116.98,20009.0,102.4311,102.4398,102.3698,102.396,20009.0
2021-11-12 11:50:00,116.98,117.06,116.97,117.05,12084.0,102.396,102.4661,102.3873,102.4573,12084.0
2021-11-12 11:55:00,117.06,117.14,117.02,117.07,6848.0,102.4661,102.5361,102.4311,102.4748,6848.0
2021-11-12 12:00:00,117.06,117.1,117.04,117.1,8769.0,102.4661,102.5011,102.4486,102.5011,8769.0
2021-11-12 12:05:00,117.11,117.11,117.0,117.01,9740.0,102.5098,102.5098,102.4135,102.4223,9740.0
2021-11-12 12:10:00,117.01,117.1,117.0,117.09,5133.0,102.4223,102.5011,102.4135,102.4923,5133.0
2021-11-12 12:15:00,117.09,117.12,117.03,117.08,8461.0,102.4923,102.5186,102.4398,102.4836,8461.0
2021-11-12 12:20:00,117.08,117.12,117.05,117.11,5673.0,102.4836,102.5186,102.4573,102.5098,5673.0
2021-11-12 12:25:00,117.11,117.11,117.03,117.09,6800.0,102.5098,102.5098,102.4398,102.4923,6800.0
2021-11-12 12:30:00,117.07,117.08,117.03,117.08,8208.0,102.4748,102.4836,102.4398,102.4836,8208.0
2021-11-12 12:35:00,117.08,117.09,116.93,116.93,7483.0,102.4836,102.4923,102.3523,102.3523,7483.0
2021-11-12 12:40:00,116.92,116.93,116.86,116.87,9904.0,102.3435,102.3523,102.291,102.2998,9904.0
2021-11-12 12:45:00,116.88,116.9,116.84,116.9,8005.0,102.3085,102.326,102.2735,102.326,8005.0
2021-11-12 12:50:00,116.9,116.93,116.87,116.92,6228.0,102.326,102.3523,102.2998,102.3435,6228.0
2021-11-12 12:55:00,116.92,116.96,116.91,116.92,10243.0,102.3435,102.3785,102.3348,102.3435,10243.0
2021-11-12 13:00:00,116.92,116.93,116.81,116.82,6536.0,102.3435,102.3523,102.2472,102.256,6536.0
2021-11-12 13:05:00,116.83,116.83,116.76,116.8,6275.0,102.2647,102.2647,102.2035,102.2385,6275.0
2021-11-12 13:10:00,116.79,116.87,116.79,116.85,9276.0,102.2297,102.2998,102.2297,102.2822,9276.0
2021-11-12 13:15:00,116.86,116.91,116.84,116.91,7230.0,102.291,102.3348,102.2735,102.3348,7230.0
2021-11-12 13:20:00,116.94,116.94,116.87,116.87,7448.0,102.361,102.361,102.2998,102.2998,7448.0
2021-11-12 13:25:00,116.87,116.92,116.87,116.89,13859.0,102.2998,102.3435,102.2998,102.3173,13859.0
2021-11-12 13:30:00,116.89,116.91,116.85,116.89,6762.0,102.3173,102.3348,102.2822,102.3173,6762.0
2021-11-12 13:35:00,116.9,116.93,116.89,116.9,4133.0,102.326,102.3523,102.3173,102.326,4133.0
2021-11-12 13:40:00,116.9,116.9,116.83,116.84,11015.0,102.326,102.326,102.2647,102.2735,11015.0
2021-11-12 13:45:00,116.85,116.85,116.8,116.81,8946.0,102.2822,102.2822,102.2385,102.2472,8946.0
2021-11-12 13:50:00,116.82,116.86,116.81,116.86,6807.0,102.256,102.291,102.2472,102.291,6807.0
2021-11-12 13:55:00,116.87,116.91,116.86,116.87,10354.0,102.2998,102.3348,102.291,102.2998,10354.0
2021-11-12 14:00:00,116.87,116.87,116.76,116.79,6607.0,102.2998,102.2998,102.2035,102.2297,6607.0
2021-11-12 14:05:00,116.77,116.8,116.76,116.79,10163.0,102.2122,102.2385,102.2035,102.2297,10163.0
2021-11-12 14:10:00,116.78,116.84,116.77,116.79,6459.0,102.221,102.2735,102.2122,102.2297,6459.0
2021-11-12 14:15:00,116.8,116.81,116.77,116.77,8205.0,102.2385,102.2472,102.2122,102.2122,8205.0
2021-11-12 14:20:00,116.77,116.78,116.67,116.74,40155.0,102.2122,102.221,102.1247,102.186,40155.0
2021-11-12 14:25:00,116.73,116.74,116.64,116.65,12059.0,102.1772,102.186,102.0984,102.1072,12059.0
2021-11-12 14:30:00,116.66,116.7,116.64,116.7,15416.0,102.1159,102.1509,102.0984,102.1509,15416.0
2021-11-12 14:35:00,116.7,116.73,116.68,116.7,17290.0,102.1509,102.1772,102.1334,102.1509,17290.0
2021-11-12 14:40:00,116.68,116.71,116.64,116.7,14386.0,102.1334,102.1597,102.0984,102.1509,14386.0
2021-11-12 14:45:00,116.71,116.73,116.68,116.73,8395.0,102.1597,102.1772,102.1334,102.1772,8395.0
2021-11-12 14:50:00,116.72,116.76,116.72,116.76,7353.0,102.1685,102.2035,102.1685,102.2035,7353.0
2021-11-12 14:55:00,116.76,116.79,116.76,116.78,6182.0,102.2035,102.2297,102.2035,102.221,6182.0
2021-11-12 15:00:00,116.79,116.87,116.78,116.85,10546.0,102.2297,102.2998,102.221,102.2822,10546.0
2021-11-12 15:05:00,116.86,116.92,116.86,116.91,11800.0,102.291,102.3435,102.291,102.3348,11800.0
2021-11-12 15:10:00,116.91,116.96,116.9,116.96,9639.0,102.3348,102.3785,102.326,102.3785,9639.0
2021-11-12 15:15:00,116.96,116.96,116.89,116.89,6268.0,102.3785,102.3785,102.3173,102.3173,6268.0
2021-11-12 15:20:00,116.89,117.0,116.89,116.97,12702.0,102.3173,102.4135,102.3173,102.3873,12702.0
2021-11-12 15:25:00,116.97,116.98,116.89,116.98,19700.0,102.3873,102.396,102.3173,102.396,19700.0
2021-11-12 15:30:00,116.98,117.1,116.97,117.09,19558.0,102.396,102.5011,102.3873,102.4923,19558.0
2021-11-12 15:35:00,117.11,117.18,117.09,117.09,19968.0,102.5098,102.5711,102.4923,102.4923,19968.0
2021-11-12 15:40:00,117.09,117.1,117.01,117.08,26168.0,102.4923,102.5011,102.4223,102.4836,26168.0
2021-11-12 15:45:00,117.07,117.08,116.95,116.97,30575.0,102.4748,102.4836,102.3698,102.3873,30575.0
2021-11-12 15:50:00,116.97,117.03,116.89,116.9,67885.0,102.3873,102.4398,102.3173,102.326,67885.0
2021-11-12 15:55:00,116.91,117.02,116.89,116.94,188480.0,102.3348,102.4311,102.3173,102.361,188480.0
2021-11-15 09:30:00,116.95,117.12,116.45,116.58,299259.0,102.3698,102.5186,101.9321,102.0459,299259.0
2021-11-15 09:35:00,116.54,116.79,116.42,116.43,29111.0,102.0109,102.2297,101.9059,101.9146,29111.0
2021-11-15 09:40:00,116.4,116.62,116.22,116.47,31759.0,101.8883,102.0809,101.7308,101.9496,31759.0
2021-11-15 09:45:00,116.45,116.59,116.37,116.5,36094.0,101.9321,102.0547,101.8621,101.9759,36094.0
2021-11-15 09:50:00,116.52,116.75,116.47,116.7,31044.0,101.9934,102.1947,101.9496,102.1509,31044.0
2021-11-15 09:55:00,116.68,116.9,116.68,116.79,41764.0,102.1334,102.326,102.1334,102.2297,41764.0
2021-11-15 10:00:00,116.74,117.19,116.67,117.18,90167.0,102.186,102.5799,102.1247,102.5711,90167.0
2021-11-15 10:05:00,117.17,117.28,117.14,117.19,32243.0,102.5624,102.6586,102.5361,102.5799,32243.0
2021-11-15 10:10:00,117.18,117.26,117.07,117.08,25270.0,102.5711,102.6411,102.4748,102.4836,25270.0
2021-11-15 10:15:00,117.1,117.22,117.06,117.11,24137.0,102.5011,102.6061,102.4661,102.5098,24137.0
2021-11-15 10:20:00,117.11,117.11,117.0,117.06,35973.0,102.5098,102.5098,102.4135,102.4661,35973.0
2021-11-15 10:25:00,117.07,117.1,117.01,117.08,22249.0,102.4748,102.5011,102.4223,102.4836,22249.0
2021-11-15 10:30:00,117.06,117.28,117.05,117.27,36143.0,102.4661,102.6586,102.4573,102.6499,36143.0
2021-11-15 10:35:00,117.24,117.69,117.16,117.69,56299.0,102.6236,103.0175,102.5536,103.0175,56299.0
2021-11-15 10:40:00,117.69,117.78,117.63,117.78,76977.0,103.0175,103.0963,102.965,103.0963,76977.0
2021-11-15 10:45:00,117.76,117.8,117.58,117.62,57754.0,103.0788,103.1138,102.9212,102.9562,57754.0
2021-11-15 10:50:00,117.63,117.64,117.52,117.56,43336.0,102.965,102.9738,102.8687,102.9037,43336.0
2021-11-15 10:55:00,117.55,117.6,117.44,117.56,34778.0,102.895,102.9387,102.7987,102.9037,34778.0
2021-11-15 11:00:00,117.53,117.53,117.32,117.36,30847.0,102.8775,102.8775,102.6937,102.7287,30847.0
2021-11-15 11:05:00,117.34,117.52,117.32,117.47,31825.0,102.7112,102.8687,102.6937,102.8249,31825.0
2021-11-15 11:10:00,117.45,117.63,117.44,117.58,28976.0,102.8074,102.965,102.7987,102.9212,28976.0
2021-11-15 11:15:00,117.59,117.61,117.47,117.56,25772.0,102.93,102.9475,102.8249,102.9037,25772.0
2021-11-15 11:20:00,117.55,117.56,117.37,117.39,24470.0,102.895,102.9037,102.7374,102.7549,24470.0
2021-11-15 11:25:00,117.35,117.35,117.28,117.34,20780.0,102.7199,102.7199,102.6586,102.7112,20780.0
2021-11-15 11:30:00,117.35,117.4,117.28,117.32,25606.0,102.7199,102.7637,102.6586,102.6937,25606.0
2021-11-15 11:35:00,117.31,117.38,117.3,117.38,21554.0,102.6849,102.7462,102.6761,102.7462,21554.0
2021-11-15 11:40:00,117.36,117.38,117.25,117.28,26185.0,102.7287,102.7462,102.6324,102.6586,26185.0
2021-11-15 11:45:00,117.28,117.28,117.17,117.24,31963.0,102.6586,102.6586,102.5624,102.6236,31963.0
2021-11-15 11:50:00,117.23,117.35,117.2,117.35,14070.0,102.6149,102.7199,102.5886,102.7199,14070.0
2021-11-15 11:55:00,117.35,117.51,117.35,117.46,24708.0,102.7199,102.86,102.7199,102.8162,24708.0
2021-11-15 12:00:00,117.44,117.59,117.44,117.52,21556.0,102.7987,102.93,102.7987,102.8687,21556.0
2021-11-15 12:05:00,117.51,117.51,117.44,117.44,11546.0,102.86,102.86,102.7987,102.7987,11546.0
2021-11-15 12:10:00,117.46,117.48,117.36,117.46,20144.0,102.8162,102.8337,102.7287,102.8162,20144.0
2021-11-15 12:15:00,117.46,117.46,117.35,117.4,11842.0,102.8162,102.8162,102.7199,102.7637,11842.0
2021-11-15 12:20:00,117.41,117.44,117.36,117.42,16796.0,102.7724,102.7987,102.7287,102.7812,16796.0
2021-11-15 12:25:00,117.42,117.48,117.39,117.45,11031.0,102.7812,102.8337,102.7549,102.8074,11031.0
2021-11-15 12:30:00,117.43,117.46,117.35,117.38,15242.0,102.7899,102.8162,102.7199,102.7462,15242.0
2021-11-15 12:35:00,117.38,117.43,117.35,117.39,11410.0,102.7462,102.7899,102.7199,102.7549,11410.0
2021-11-15 12:40:00,117.4,117.41,117.31,117.39,15181.0,102.7637,102.7724,102.6849,102.7549,15181.0
2021-11-15 12:45:00,117.4,117.4,117.28,117.3,12033.0,102.7637,102.7637,102.6586,102.6761,12033.0
2021-11-15 12:50:00,117.3,117.35,117.2,117.34,20393.0,102.6761,102.7199,102.5886,102.7112,20393.0
2021-11-15 12:55:00,117.34,117.37,117.32,117.36,16330.0,102.7112,102.7374,102.6937,102.7287,16330.0
2021-11-15 13:00:00,117.36,117.39,117.26,117.37,20340.0,102.7287,102.7549,102.6411,102.7374,20340.0
2021-11-15 13:05:00,117.4,117.41,117.31,117.36,16270.0,102.7637,102.7724,102.6849,102.7287,16270.0
2021-11-15 13:10:00,117.39,117.39,117.34,117.38,15580.0,102.7549,102.7549,102.7112,102.7462,15580.0
2021-11-15 13:15:00,117.38,117.38,117.26,117.29,17048.0,102.7462,102.7462,102.6411,102.6674,17048.0
2021-11-15 13:20:00,117.29,117.39,117.27,117.32,21815.0,102.6674,102.7549,102.6499,102.6937,21815.0
2021-11-15 13:25:00,117.32,117.34,117.27,117.32,12670.0,102.6937,102.7112,102.6499,102.6937,12670.0
2021-11-15 13:30:00,117.32,117.33,117.26,117.27,15463.0,102.6937,102.7024,102.6411,102.6499,15463.0
2021-11-15 13:35:00,117.25,117.27,117.21,117.21,11926.0,102.6324,102.6499,102.5974,102.5974,11926.0
2021-11-15 13:40:00,117.22,117.22,117.17,117.18,11245.0,102.6061,102.6061,102.5624,102.5711,11245.0
2021-11-15 13:45:00,117.18,117.23,117.14,117.22,17187.0,102.5711,102.6149,102.5361,102.6061,17187.0
2021-11-15 13:50:00,117.22,117.23,117.16,117.19,13172.0,102.6061,102.6149,102.5536,102.5799,13172.0
2021-11-15 13:55:00,117.2,117.29,117.19,117.25,35142.0,102.5886,102.6674,102.5799,102.6324,35142.0
2021-11-15 14:00:00,117.25,117.25,117.11,117.12,10580.0,102.6324,102.6324,102.5098,102.5186,10580.0
2021-11-15 14:05:00,117.11,117.13,117.07,117.12,19155.0,102.5098,102.5273,102.4748,102.5186,19155.0
2021-11-15 14:10:00,117.1,117.11,116.89,116.9,19690.0,102.5011,102.5098,102.3173,102.326,19690.0
2021-11-15 14:15:00,116.91,116.91,116.85,116.9,11217.0,102.3348,102.3348,102.2822,102.326,11217.0
2021-11-15 14:20:00,116.89,116.9,116.84,116.86,19704.0,102.3173,102.326,102.2735,102.291,19704.0
2021-11-15 14:25:00,116.86,116.87,116.8,116.84,21561.0,102.291,102.2998,102.2385,102.2735,21561.0
2021-11-15 14:30:00,116.84,116.88,116.8,116.87,16937.0,102.2735,102.3085,102.2385,102.2998,16937.0
2021-11-15 14:35:00,116.86,116.93,116.86,116.93,12952.0,102.291,102.3523,102.291,102.3523,12952.0
2021-11-15 14:40:00,116.93,116.98,116.89,116.91,30444.0,102.3523,102.396,102.3173,102.3348,30444.0
2021-11-15 14:45:00,116.92,116.92,116.77,116.81,20053.0,102.3435,102.3435,102.2122,102.2472,20053.0
2021-11-15 14:50:00,116.8,116.84,116.76,116.82,12612.0,102.2385,102.2735,102.2035,102.256,12612.0
2021-11-15 14:55:00,116.83,116.85,116.78,116.81,14338.0,102.2647,102.2822,102.221,102.2472,14338.0
2021-11-15 15:00:00,116.79,116.83,116.77,116.79,18417.0,102.2297,102.2647,102.2122,102.2297,18417.0
2021-11-15 15:05:00,116.79,116.8,116.74,116.79,22084.0,102.2297,102.2385,102.186,102.2297,22084.0
2021-11-15 15:10:00,116.79,116.89,116.78,116.87,25016.0,102.2297,102.3173,102.221,102.2998,25016.0
2021-11-15 15:15:00,116.88,116.97,116.87,116.97,27609.0,102.3085,102.3873,102.2998,102.3873,27609.0
2021-11-15 15:20:00,116.97,117.09,116.94,117.08,32901.0,102.3873,102.4923,102.361,102.4836,32901.0
2021-11-15 15:25:00,117.07,117.1,117.02,117.09,30949.0,102.4748,102.5011,102.4311,102.4923,30949.0
2021-11-15 15:30:00,117.08,117.15,117.05,117.07,55136.0,102.4836,102.5448,102.4573,102.4748,55136.0
2021-11-15 15:35:00,117.06,117.06,116.86,116.87,74969.0,102.4661,102.4661,102.291,102.2998,74969.0
2021-11-15 15:40:00,116.86,116.96,116.78,116.78,48763.0,102.291,102.3785,102.221,102.221,48763.0
2021-11-15 15:45:00,116.76,116.77,116.66,116.69,43970.0,102.2035,102.2122,102.1159,102.1422,43970.0
2021-11-15 15:50:00,116.67,116.8,116.6,116.74,56035.0,102.1247,102.2385,102.0634,102.186,56035.0
2021-11-15 15:55:00,116.75,116.89,116.69,116.84,108778.0,102.1947,102.3173,102.1422,102.2735,108778.0
2021-11-16 09:30:00,116.61,117.16,116.55,117.13,100131.0,102.0722,102.5536,102.0196,102.5273,100131.0
2021-11-16 09:35:00,117.19,117.34,117.04,117.13,26685.0,102.5799,102.7112,102.4486,102.5273,26685.0
2021-11-16 09:40:00,117.19,117.26,116.89,117.08,25700.0,102.5799,102.6411,102.3173,102.4836,25700.0
2021-11-16 09:45:00,117.04,117.29,117.0,117.28,28198.0,102.4486,102.6674,102.4135,102.6586,28198.0
2021-11-16 09:50:00,117.21,117.29,116.99,117.13,16185.0,102.5974,102.6674,102.4048,102.5273,16185.0
2021-11-16 09:55:00,117.16,117.18,116.98,117.04,12697.0,102.5536,102.5711,102.396,102.4486,12697.0
2021-11-16 10:00:00,117.0,117.0,116.76,116.79,13901.0,102.4135,102.4135,102.2035,102.2297,13901.0
2021-11-16 10:05:00,116.79,116.92,116.6,116.62,15488.0,102.2297,102.3435,102.0634,102.0809,15488.0
2021-11-16 10:10:00,116.65,116.71,116.47,116.66,30828.0,102.1072,102.1597,101.9496,102.1159,30828.0
2021-11-16 10:15:00,116.66,116.98,116.64,116.98,29680.0,102.1159,102.396,102.0984,102.396,29680.0
2021-11-16 10:20:00,116.99,116.99,116.84,116.9,35228.0,102.4048,102.4048,102.2735,102.326,35228.0
2021-11-16 10:25:00,116.87,117.28,116.86,117.27,32651.0,102.2998,102.6586,102.291,102.6499,32651.0
2021-11-16 10:30:00,117.27,117.38,117.19,117.21,33179.0,102.6499,102.7462,102.5799,102.5974,33179.0
2021-11-16 10:35:00,117.22,117.3,117.11,117.13,36844.0,102.6061,102.6761,102.5098,102.5273,36844.0
2021-11-16 10:40:00,117.13,117.35,117.13,117.23,36134.0,102.5273,102.7199,102.5273,102.6149,36134.0
2021-11-16 10:45:00,117.23,117.24,116.91,116.92,14899.0,102.6149,102.6236,102.3348,102.3435,14899.0
2021-11-16 10:50:00,116.88,116.88,116.69,116.7,19520.0,102.3085,102.3085,102.1422,102.1509,19520.0
2021-11-16 10:55:00,116.67,116.69,116.59,116.62,15849.0,102.1247,102.1422,102.0547,102.0809,15849.0
2021-11-16 11:00:00,116.62,116.75,116.57,116.75,17505.0,102.0809,102.1947,102.0372,102.1947,17505.0
2021-11-16 11:05:00,116.75,116.75,116.63,116.67,17135.0,102.1947,102.1947,102.0897,102.1247,17135.0
2021-11-16 11:10:00,116.67,116.8,116.65,116.78,19616.0,102.1247,102.2385,102.1072,102.221,19616.0
2021-11-16 11:15:00,116.79,116.88,116.77,116.84,19443.0,102.2297,102.3085,102.2122,102.2735,19443.0
2021-11-16 11:20:00,116.85,117.06,116.85,117.06,18184.0,102.2822,102.4661,102.2822,102.4661,18184.0
2021-11-16 11:25:00,117.05,117.15,117.04,117.1,11612.0,102.4573,102.5448,102.4486,102.5011,11612.0
2021-11-16 11:30:00,117.1,117.1,116.87,116.98,19419.0,102.5011,102.5011,102.2998,102.396,19419.0
2021-11-16 11:35:00,116.96,117.11,116.92,117.09,16282.0,102.3785,102.5098,102.3435,102.4923,16282.0
2021-11-16 11:40:00,117.09,117.14,117.0,117.0,9479.0,102.4923,102.5361,102.4135,102.4135,9479.0
2021-11-16 11:45:00,116.99,117.05,116.87,116.94,24838.0,102.4048,102.4573,102.2998,102.361,24838.0
2021-11-16 11:50:00,116.93,116.93,116.83,116.87,12962.0,102.3523,102.3523,102.2647,102.2998,12962.0
2021-11-16 11:55:00,116.86,116.97,116.86,116.97,10513.0,102.291,102.3873,102.291,102.3873,10513.0
2021-11-16 12:00:00,116.95,117.1,116.95,117.02,34615.0,102.3698,102.5011,102.3698,102.4311,34615.0
2021-11-16 12:05:00,117.03,117.04,116.9,116.92,16093.0,102.4398,102.4486,102.326,102.3435,16093.0
2021-11-16 12:10:00,116.91,116.95,116.83,116.95,42236.0,102.3348,102.3698,102.2647,102.3698,42236.0
2021-11-16 12:15:00,116.92,117.03,116.89,117.01,15604.0,102.3435,102.4398,102.3173,102.4223,15604.0
2021-11-16 12:20:00,117.01,117.1,117.01,117.08,11698.0,102.4223,102.5011,102.4223,102.4836,11698.0
2021-11-16 12:25:00,117.08,117.1,117.0,117.06,12428.0,102.4836,102.5011,102.4135,102.4661,12428.0
2021-11-16 12:30:00,117.06,117.1,117.03,117.07,15678.0,102.4661,102.5011,102.4398,102.4748,15678.0
2021-11-16 12:35:00,117.07,117.18,117.06,117.1,43067.0,102.4748,102.5711,102.4661,102.5011,43067.0
2021-11-16 12:40:00,117.14,117.16,117.06,117.16,13268.0,102.5361,102.5536,102.4661,102.5536,13268.0
2021-11-16 12:45:00,117.15,117.16,117.02,117.02,9317.0,102.5448,102.5536,102.4311,102.4311,9317.0
2021-11-16 12:50:00,117.02,117.05,116.97,116.97,10099.0,102.4311,102.4573,102.3873,102.3873,10099.0
2021-11-16 12:55:00,116.98,116.99,116.92,116.93,12429.0,102.396,102.4048,102.3435,102.3523,12429.0
2021-11-16 13:00:00,116.92,117.0,116.91,116.98,13304.0,102.3435,102.4135,102.3348,102.396,13304.0
2021-11-16 13:05:00,116.98,117.08,116.97,117.07,14065.0,102.396,102.4836,102.3873,102.4748,14065.0
2021-11-16 13:10:00,117.07,117.15,117.06,117.12,10529.0,102.4748,102.5448,102.4661,102.5186,10529.0
2021-11-16 13:15:00,117.12,117.12,117.03,117.03,15688.0,102.5186,102.5186,102.4398,102.4398,15688.0
2021-11-16 13:20:00,117.02,117.14,117.01,117.13,9256.0,102.4311,102.5361,102.4223,102.5273,9256.0
2021-11-16 13:25:00,117.13,117.18,117.1,117.14,19897.0,102.5273,102.5711,102.5011,102.5361,19897.0
2021-11-16 13:30:00,117.15,117.23,117.09,117.22,16450.0,102.5448,102.6149,102.4923,102.6061,16450.0
2021-11-16 13:35:00,117.23,117.25,117.19,117.25,13060.0,102.6149,102.6324,102.5799,102.6324,13060.0
2021-11-16 13:40:00,117.23,117.38,117.23,117.38,24568.0,102.6149,102.7462,102.6149,102.7462,24568.0
2021-11-16 13:45:00,117.37,117.47,117.36,117.42,59084.0,102.7374,102.8249,102.7287,102.7812,59084.0
2021-11-16 13:50:00,117.42,117.43,117.35,117.36,12127.0,102.7812,102.7899,102.7199,102.7287,12127.0
2021-11-16 13:55:00,117.36,117.42,117.28,117.31,41031.0,102.7287,102.7812,102.6586,102.6849,41031.0
2021-11-16 14:00:00,117.31,117.31,117.19,117.22,9874.0,102.6849,102.6849,102.5799,102.6061,9874.0
2021-11-16 14:05:00,117.23,117.27,117.21,117.22,9541.0,102.6149,102.6499,102.5974,102.6061,9541.0
2021-11-16 14:10:00,117.22,117.24,117.1,117.1,8742.0,102.6061,102.6236,102.5011,102.5011,8742.0
2021-11-16 14:15:00,117.12,117.13,116.98,116.98,9531.0,102.5186,102.5273,102.396,102.396,9531.0
2021-11-16 14:20:00,116.99,117.02,116.93,116.94,9719.0,102.4048,102.4311,102.3523,102.361,9719.0
2021-11-16 14:25:00,116.93,116.95,116.9,116.93,7680.0,102.3523,102.3698,102.326,102.3523,7680.0
2021-11-16 14:30:00,116.93,116.96,116.88,116.9,12956.0,102.3523,102.3785,102.3085,102.326,12956.0
2021-11-16 14:35:00,116.89,116.92,116.86,116.91,12631.0,102.3173,102.3435,102.291,102.3348,12631.0
2021-11-16 14:40:00,116.91,116.97,116.88,116.89,16474.0,102.3348,102.3873,102.3085,102.3173,16474.0
2021-11-16 14:45:00,116.88,116.9,116.85,116.9,12179.0,102.3085,102.326,102.2822,102.326,12179.0
2021-11-16 14:50:00,116.9,116.96,116.89,116.93,8899.0,102.326,102.3785,102.3173,102.3523,8899.0
2021-11-16 14:55:00,116.95,116.96,116.84,116.86,12489.0,102.3698,102.3785,102.2735,102.291,12489.0
2021-11-16 15:00:00,116.87,116.89,116.82,116.87,11518.0,102.2998,102.3173,102.256,102.2998,11518.0
2021-11-16 15:05:00,116.87,116.88,116.79,116.8,18487.0,102.2998,102.3085,102.2297,102.2385,18487.0
2021-11-16 15:10:00,116.79,116.8,116.75,116.78,25168.0,102.2297,102.2385,102.1947,102.221,25168.0
2021-11-16 15:15:00,116.78,116.8,116.73,116.78,23409.0,102.221,102.2385,102.1772,102.221,23409.0
2021-11-16 15:20:00,116.79,116.82,116.67,116.67,24537.0,102.2297,102.256,102.1247,102.1247,24537.0
2021-11-16 15:25:00,116.66,116.69,116.58,116.64,31402.0,102.1159,102.1422,102.0459,102.0984,31402.0
2021-11-16 15:30:00,116.64,116.73,116.63,116.7,45612.0,102.0984,102.1772,102.0897,102.1509,45612.0
2021-11-16 15:35:00,116.7,116.72,116.59,116.6,31212.0,102.1509,102.1685,102.0547,102.0634,31212.0
2021-11-16 15:40:00,116.61,116.7,116.59,116.69,37200.0,102.0722,102.1509,102.0547,102.1422,37200.0
2021-11-16 15:45:00,116.68,116.71,116.59,116.61,36155.0,102.1334,102.1597,102.0547,102.0722,36155.0
2021-11-16 15:50:00,116.59,116.62,116.53,116.54,60533.0,102.0547,102.0809,102.0021,102.0109,60533.0
2021-11-16 15:55:00,116.53,116.56,116.34,116.48,166122.0,102.0021,102.0284,101.8358,101.9584,166122.0
2021-11-17 09:30:00,116.6,116.8,116.5,116.76,162327.0,102.0634,102.2385,101.9759,102.2035,162327.0
2021-11-17 09:35:00,116.79,117.12,116.56,116.87,79343.0,102.2297,102.5186,102.0284,102.2998,79343.0
2021-11-17 09:40:00,116.83,116.96,116.66,116.92,36945.0,102.2647,102.3785,102.1159,102.3435,36945.0
2021-11-17 09:45:00,116.95,117.25,116.88,117.08,32718.0,102.3698,102.6324,102.3085,102.4836,32718.0
2021-11-17 09:50:00,117.09,117.24,116.99,117.09,32613.0,102.4923,102.6236,102.4048,102.4923,32613.0
2021-11-17 09:55:00,117.09,117.13,116.72,116.8,35314.0,102.4923,102.5273,102.1685,102.2385,35314.0
2021-11-17 10:00:00,116.78,116.8,116.46,116.47,37059.0,102.221,102.2385,101.9409,101.9496,37059.0
2021-11-17 10:05:00,116.49,116.55,116.31,116.47,22725.0,101.9671,102.0196,101.8096,101.9496,22725.0
2021-11-17 10:10:00,116.48,116.6,116.43,116.45,22269.0,101.9584,102.0634,101.9146,101.9321,22269.0
2021-11-17 10:15:00,116.47,116.66,116.45,116.64,17364.0,101.9496,102.1159,101.9321,102.0984,17364.0
2021-11-17 10:20:00,116.63,116.72,116.56,116.63,18100.0,102.0897,102.1685,102.0284,102.0897,18100.0
2021-11-17 10:25:00,116.64,116.66,116.47,116.54,39051.0,102.0984,102.1159,101.9496,102.0109,39051.0
2021-11-17 10:30:00,116.52,116.69,116.5,116.6,17617.0,101.9934,102.1422,101.9759,102.0634,17617.0
2021-11-17 10:35:00,116.58,116.76,116.58,116.67,17735.0,102.0459,102.2035,102.0459,102.1247,17735.0
2021-11-17 10:40:00,116.68,116.68,116.57,116.65,19545.0,102.1334,102.1334,102.0372,102.1072,19545.0
2021-11-17 10:45:00,116.63,116.79,116.63,116.7,19701.0,102.0897,102.2297,102.0897,102.1509,19701.0
2021-11-17 10:50:00,116.69,116.78,116.56,116.62,17176.0,102.1422,102.221,102.0284,102.0809,17176.0
2021-11-17 10:55:00,116.61,116.73,116.61,116.73,19931.0,102.0722,102.1772,102.0722,102.1772,19931.0
2021-11-17 11:00:00,116.73,116.89,116.68,116.85,22768.0,102.1772,102.3173,102.1334,102.2822,22768.0
2021-11-17 11:05:00,116.83,116.84,116.63,116.63,13203.0,102.2647,102.2735,102.0897,102.0897,13203.0
2021-11-17 11:10:00,116.63,116.73,116.59,116.67,12272.0,102.0897,102.1772,102.0547,102.1247,12272.0
2021-11-17 11:15:00,116.66,116.81,116.65,116.81,12109.0,102.1159,102.2472,102.1072,102.2472,12109.0
2021-11-17 11:20:00,116.79,116.81,116.63,116.66,21015.0,102.2297,102.2472,102.0897,102.1159,21015.0
2021-11-17 11:25:00,116.67,116.67,116.58,116.61,8681.0,102.1247,102.1247,102.0459,102.0722,8681.0
2021-11-17 11:30:00,116.59,116.62,116.51,116.57,14426.0,102.0547,102.0809,101.9846,102.0372,14426.0
2021-11-17 11:35:00,116.55,116.61,116.52,116.59,21734.0,102.0196,102.0722,101.9934,102.0547,21734.0
2021-11-17 11:40:00,116.57,116.61,116.53,116.54,12307.0,102.0372,102.0722,102.0021,102.0109,12307.0
2021-11-17 11:45:00,116.55,116.61,116.53,116.59,10389.0,102.0196,102.0722,102.0021,102.0547,10389.0
2021-11-17 11:50:00,116.6,116.66,116.59,116.64,9487.0,102.0634,102.1159,102.0547,102.0984,9487.0
2021-11-17 11:55:00,116.65,116.74,116.64,116.64,10521.0,102.1072,102.186,102.0984,102.0984,10521.0
2021-11-17 12:00:00,116.66,116.66,116.6,116.63,16429.0,102.1159,102.1159,102.0634,102.0897,16429.0
2021-11-17 12:05:00,116.62,116.67,116.6,116.65,12700.0,102.0809,102.1247,102.0634,102.1072,12700.0
2021-11-17 12:10:00,116.67,116.67,116.53,116.55,9940.0,102.1247,102.1247,102.0021,102.0196,9940.0
2021-11-17 12:15:00,116.54,116.65,116.53,116.63,18199.0,102.0109,102.1072,102.0021,102.0897,18199.0
2021-11-17 12:20:00,116.64,116.84,116.64,116.84,16060.0,102.0984,102.2735,102.0984,102.2735,16060.0
2021-11-17 12:25:00,116.84,116.84,116.75,116.79,18700.0,102.2735,102.2735,102.1947,102.2297,18700.0
2021-11-17 12:30:00,116.8,116.89,116.72,116.88,28539.0,102.2385,102.3173,102.1685,102.3085,28539.0
2021-11-17 12:35:00,116.88,116.95,116.85,116.91,27255.0,102.3085,102.3698,102.2822,102.3348,27255.0
2021-11-17 12:40:00,116.91,116.97,116.9,116.96,25424.0,102.3348,102.3873,102.326,102.3785,25424.0
2021-11-17 12:45:00,116.94,117.01,116.86,117.01,34989.0,102.361,102.4223,102.291,102.4223,34989.0
2021-11-17 12:50:00,117.02,117.08,117.02,117.08,17084.0,102.4311,102.4836,102.4311,102.4836,17084.0
2021-11-17 12:55:00,117.07,117.18,117.06,117.17,22709.0,102.4748,102.5711,102.4661,102.5624,22709.0
2021-11-17 13:00:00,117.17,117.25,117.1,117.24,19088.0,102.5624,102.6324,102.5011,102.6236,19088.0
2021-11-17 13:05:00,117.23,117.32,117.05,117.06,36393.0,102.6149,102.6937,102.4573,102.4661,36393.0
2021-11-17 13:10:00,117.06,117.07,116.94,116.95,10150.0,102.4661,102.4748,102.361,102.3698,10150.0
2021-11-17 13:15:00,116.93,117.01,116.91,116.98,10413.0,102.3523,102.4223,102.3348,102.396,10413.0
2021-11-17 13:20:00,116.97,116.97,116.91,116.95,9993.0,102.3873,102.3873,102.3348,102.3698,9993.0
2021-11-17 13:25:00,116.94,116.97,116.91,116.94,7774.0,102.361,102.3873,102.3348,102.361,7774.0
2021-11-17 13:30:00,116.93,116.96,116.84,116.86,10422.0,102.3523,102.3785,102.2735,102.291,10422.0
2021-11-17 13:35:00,116.87,116.95,116.85,116.91,14050.0,102.2998,102.3698,102.2822,102.3348,14050.0
2021-11-17 13:40:00,116.89,116.93,116.85,116.93,14146.0,102.3173,102.3523,102.2822,102.3523,14146.0
2021-11-17 13:45:00,116.94,117.07,116.85,117.04,19425.0,102.361,102.4748,102.2822,102.4486,19425.0
2021-11-17 13:50:00,117.05,117.16,117.02,117.14,23712.0,102.4573,102.5536,102.4311,102.5361,23712.0
2021-11-17 13:55:00,117.14,117.39,117.09,117.36,58164.0,102.5361,102.7549,102.4923,102.7287,58164.0
2021-11-17 14:00:00,117.35,117.38,117.23,117.37,70017.0,102.7199,102.7462,102.6149,102.7374,70017.0
2021-11-17 14:05:00,117.37,117.39,117.26,117.26,30565.0,102.7374,102.7549,102.6411,102.6411,30565.0
2021-11-17 14:10:00,117.26,117.33,117.24,117.26,18203.0,102.6411,102.7024,102.6236,102.6411,18203.0
2021-11-17 14:15:00,117.26,117.27,117.18,117.21,71960.0,102.6411,102.6499,102.5711,102.5974,71960.0
2021-11-17 14:20:00,117.21,117.28,117.18,117.23,27942.0,102.5974,102.6586,102.5711,102.6149,27942.0
2021-11-17 14:25:00,117.23,117.25,117.18,117.24,25062.0,102.6149,102.6324,102.5711,102.6236,25062.0
2021-11-17 14:30:00,117.24,117.24,117.16,117.22,21912.0,102.6236,102.6236,102.5536,102.6061,21912.0
2021-11-17 14:35:00,117.23,117.23,117.16,117.19,18949.0,102.6149,102.6149,102.5536,102.5799,18949.0
2021-11-17 14:40:00,117.19,117.35,117.19,117.33,24691.0,102.5799,102.7199,102.5799,102.7024,24691.0
2021-11-17 14:45:00,117.33,117.4,117.31,117.33,21840.0,102.7024,102.7637,102.6849,102.7024,21840.0
2021-11-17 14:50:00,117.34,117.41,117.33,117.39,20442.0,102.7112,102.7724,102.7024,102.7549,20442.0
2021-11-17 14:55:00,117.38,117.4,117.32,117.34,23978.0,102.7462,102.7637,102.6937,102.7112,23978.0
2021-11-17 15:00:00,117.34,117.4,117.28,117.39,28070.0,102.7112,102.7637,102.6586,102.7549,28070.0
2021-11-17 15:05:00,117.39,117.58,117.38,117.58,67209.0,102.7549,102.9212,102.7462,102.9212,67209.0
2021-11-17 15:10:00,117.56,117.62,117.37,117.43,47293.0,102.9037,102.9562,102.7374,102.7899,47293.0
2021-11-17 15:15:00,117.43,117.55,117.39,117.54,57068.0,102.7899,102.895,102.7549,102.8862,57068.0
2021-11-17 15:20:00,117.54,117.58,117.45,117.47,79091.0,102.8862,102.9212,102.8074,102.8249,79091.0
2021-11-17 15:25:00,117.48,117.51,117.37,117.43,40430.0,102.8337,102.86,102.7374,102.7899,40430.0
2021-11-17 15:30:00,117.43,117.46,117.35,117.44,49258.0,102.7899,102.8162,102.7199,102.7987,49258.0
2021-11-17 15:35:00,117.44,117.5,117.39,117.45,59955.0,102.7987,102.8512,102.7549,102.8074,59955.0
2021-11-17 15:40:00,117.45,117.46,117.32,117.36,50090.0,102.8074,102.8162,102.6937,102.7287,50090.0
2021-11-17 15:45:00,117.36,117.41,117.32,117.35,46113.0,102.7287,102.7724,102.6937,102.7199,46113.0
2021-11-17 15:50:00,117.34,117.48,117.32,117.47,107176.0,102.7112,102.8337,102.6937,102.8249,107176.0
2021-11-17 15:55:00,117.47,117.48,117.18,117.35,275443.0,102.8249,102.8337,102.5711,102.7199,275443.0
2021-11-18 09:30:00,117.52,118.37,117.3,118.22,171616.0,102.8687,103.6127,102.6761,103.4814,171616.0
2021-11-18 09:35:00,118.2,118.2,117.38,117.38,40669.0,103.4639,103.4639,102.7462,102.7462,40669.0
2021-11-18 09:40:00,117.37,117.43,117.17,117.26,28187.0,102.7374,102.7899,102.5624,102.6411,28187.0
2021-11-18 09:45:00,117.29,117.45,117.14,117.37,16560.0,102.6674,102.8074,102.5361,102.7374,16560.0
2021-11-18 09:50:00,117.33,117.36,117.15,117.16,10934.0,102.7024,102.7287,102.5448,102.5536,10934.0
2021-11-18 09:55:00,117.18,117.29,116.91,117.05,28869.0,102.5711,102.6674,102.3348,102.4573,28869.0
2021-11-18 10:00:00,117.05,117.25,116.91,117.06,16180.0,102.4573,102.6324,102.3348,102.4661,16180.0
2021-11-18 10:05:00,117.09,117.23,116.95,117.02,19033.0,102.4923,102.6149,102.3698,102.4311,19033.0
2021-11-18 10:10:00,117.02,117.17,116.96,117.08,14673.0,102.4311,102.5624,102.3785,102.4836,14673.0
2021-11-18 10:15:00,117.09,117.11,116.95,117.07,23179.0,102.4923,102.5098,102.3698,102.4748,23179.0
2021-11-18 10:20:00,117.07,117.19,117.02,117.09,19973.0,102.4748,102.5799,102.4311,102.4923,19973.0
2021-11-18 10:25:00,117.11,117.17,116.95,117.02,14660.0,102.5098,102.5624,102.3698,102.4311,14660.0
2021-11-18 10:30:00,117.0,117.07,116.92,116.95,22475.0,102.4135,102.4748,102.3435,102.3698,22475.0
2021-11-18 10:35:00,116.92,116.96,116.82,116.9,17099.0,102.3435,102.3785,102.256,102.326,17099.0
2021-11-18 10:40:00,116.88,117.0,116.86,116.9,12912.0,102.3085,102.4135,102.291,102.326,12912.0
2021-11-18 10:45:00,116.89,116.94,116.86,116.89,9644.0,102.3173,102.361,102.291,102.3173,9644.0
2021-11-18 10:50:00,116.86,116.91,116.76,116.79,10688.0,102.291,102.3348,102.2035,102.2297,10688.0
2021-11-18 10:55:00,116.8,116.83,116.7,116.73,13313.0,102.2385,102.2647,102.1509,102.1772,13313.0
2021-11-18 11:00:00,116.75,116.81,116.72,116.8,9922.0,102.1947,102.2472,102.1685,102.2385,9922.0
2021-11-18 11:05:00,116.75,116.87,116.72,116.73,9528.0,102.1947,102.2998,102.1685,102.1772,9528.0
2021-11-18 11:10:00,116.72,116.79,116.68,116.69,14220.0,102.1685,102.2297,102.1334,102.1422,14220.0
2021-11-18 11:15:00,116.72,116.85,116.71,116.77,11856.0,102.1685,102.2822,102.1597,102.2122,11856.0
2021-11-18 11:20:00,116.78,116.78,116.65,116.7,16874.0,102.221,102.221,102.1072,102.1509,16874.0
2021-11-18 11:25:00,116.67,116.71,116.65,116.67,10987.0,102.1247,102.1597,102.1072,102.1247,10987.0
2021-11-18 11:30:00,116.69,116.87,116.64,116.87,23367.0,102.1422,102.2998,102.0984,102.2998,23367.0
2021-11-18 11:35:00,116.89,116.93,116.8,116.83,23855.0,102.3173,102.3523,102.2385,102.2647,23855.0
2021-11-18 11:40:00,116.82,116.89,116.81,116.85,16432.0,102.256,102.3173,102.2472,102.2822,16432.0
2021-11-18 11:45:00,116.83,116.89,116.73,116.76,20393.0,102.2647,102.3173,102.1772,102.2035,20393.0
2021-11-18 11:50:00,116.75,116.76,116.69,116.73,6238.0,102.1947,102.2035,102.1422,102.1772,6238.0
2021-11-18 11:55:00,116.73,116.83,116.71,116.8,9921.0,102.1772,102.2647,102.1597,102.2385,9921.0
2021-11-18 12:00:00,116.79,116.96,116.77,116.94,16935.0,102.2297,102.3785,102.2122,102.361,16935.0
2021-11-18 12:05:00,116.95,116.96,116.88,116.91,11707.0,102.3698,102.3785,102.3085,102.3348,11707.0
2021-11-18 12:10:00,116.9,117.08,116.88,117.08,17095.0,102.326,102.4836,102.3085,102.4836,17095.0
2021-11-18 12:15:00,117.09,117.09,116.88,116.9,15942.0,102.4923,102.4923,102.3085,102.326,15942.0
2021-11-18 12:20:00,116.9,116.94,116.86,116.94,7561.0,102.326,102.361,102.291,102.361,7561.0
2021-11-18 12:25:00,116.94,117.03,116.92,116.93,10437.0,102.361,102.4398,102.3435,102.3523,10437.0
2021-11-18 12:30:00,116.91,116.93,116.91,116.93,12388.0,102.3348,102.3523,102.3348,102.3523,12388.0
2021-11-18 12:35:00,116.94,116.96,116.83,116.85,15284.0,102.361,102.3785,102.2647,102.2822,15284.0
2021-11-18 12:40:00,116.84,116.89,116.8,116.89,3908.0,102.2735,102.3173,102.2385,102.3173,3908.0
2021-11-18 12:45:00,116.87,116.95,116.86,116.88,30672.0,102.2998,102.3698,102.291,102.3085,30672.0
2021-11-18 12:50:00,116.88,116.91,116.82,116.84,8187.0,102.3085,102.3348,102.256,102.2735,8187.0
2021-11-18 12:55:00,116.86,116.94,116.84,116.94,6891.0,102.291,102.361,102.2735,102.361,6891.0
2021-11-18 13:00:00,116.93,116.97,116.92,116.94,8549.0,102.3523,102.3873,102.3435,102.361,8549.0
2021-11-18 13:05:00,116.95,116.97,116.92,116.92,8571.0,102.3698,102.3873,102.3435,102.3435,8571.0
2021-11-18 13:10:00,116.93,116.96,116.91,116.94,11657.0,102.3523,102.3785,102.3348,102.361,11657.0
2021-11-18 13:15:00,116.94,116.94,116.88,116.93,12315.0,102.361,102.361,102.3085,102.3523,12315.0
2021-11-18 13:20:00,116.92,116.98,116.89,116.97,10808.0,102.3435,102.396,102.3173,102.3873,10808.0
2021-11-18 13:25:00,116.97,117.07,116.95,117.07,14570.0,102.3873,102.4748,102.3698,102.4748,14570.0
2021-11-18 13:30:00,117.05,117.06,116.97,117.02,13670.0,102.4573,102.4661,102.3873,102.4311,13670.0
2021-11-18 13:35:00,117.02,117.04,116.98,117.03,14710.0,102.4311,102.4486,102.396,102.4398,14710.0
2021-11-18 13:40:00,117.01,117.07,116.96,117.07,18576.0,102.4223,102.4748,102.3785,102.4748,18576.0
2021-11-18 13:45:00,117.08,117.28,117.07,117.26,17623.0,102.4836,102.6586,102.4748,102.6411,17623.0
2021-11-18 13:50:00,117.27,117.27,117.2,117.22,7923.0,102.6499,102.6499,102.5886,102.6061,7923.0
2021-11-18 13:55:00,117.22,117.26,117.2,117.25,22628.0,102.6061,102.6411,102.5886,102.6324,22628.0
2021-11-18 14:00:00,117.25,117.3,117.2,117.27,15743.0,102.6324,102.6761,102.5886,102.6499,15743.0
2021-11-18 14:05:00,117.27,117.27,117.11,117.11,16487.0,102.6499,102.6499,102.5098,102.5098,16487.0
2021-11-18 14:10:00,117.13,117.14,117.1,117.12,10313.0,102.5273,102.5361,102.5011,102.5186,10313.0
2021-11-18 14:15:00,117.13,117.17,117.11,117.11,10879.0,102.5273,102.5624,102.5098,102.5098,10879.0
2021-11-18 14:20:00,117.12,117.19,117.07,117.18,14450.0,102.5186,102.5799,102.4748,102.5711,14450.0
2021-11-18 14:25:00,117.17,117.19,117.08,117.11,17541.0,102.5624,102.5799,102.4836,102.5098,17541.0
2021-11-18 14:30:00,117.1,117.15,117.09,117.09,11484.0,102.5011,102.5448,102.4923,102.4923,11484.0
2021-11-18 14:35:00,117.11,117.11,116.93,116.97,22865.0,102.5098,102.5098,102.3523,102.3873,22865.0
2021-11-18 14:40:00,116.97,116.98,116.9,116.96,15847.0,102.3873,102.396,102.326,102.3785,15847.0
2021-11-18 14:45:00,116.96,117.05,116.96,116.98,9864.0,102.3785,102.4573,102.3785,102.396,9864.0
2021-11-18 14:50:00,116.98,117.01,116.94,116.94,9067.0,102.396,102.4223,102.361,102.361,9067.0
2021-11-18 14:55:00,116.95,116.97,116.92,116.94,20450.0,102.3698,102.3873,102.3435,102.361,20450.0
2021-11-18 15:00:00,116.94,117.01,116.94,116.99,11767.0,102.361,102.4223,102.361,102.4048,11767.0
2021-11-18 15:05:00,117.0,117.0,116.93,116.97,12711.0,102.4135,102.4135,102.3523,102.3873,12711.0
2021-11-18 15:10:00,116.97,116.97,116.89,116.9,12197.0,102.3873,102.3873,102.3173,102.326,12197.0
2021-11-18 15:15:00,116.9,116.93,116.89,116.9,10136.0,102.326,102.3523,102.3173,102.326,10136.0
2021-11-18 15:20:00,116.9,116.92,116.86,116.89,10639.0,102.326,102.3435,102.291,102.3173,10639.0
2021-11-18 15:25:00,116.89,116.95,116.86,116.94,16287.0,102.3173,102.3698,102.291,102.361,16287.0
2021-11-18 15:30:00,116.93,116.97,116.88,116.94,43405.0,102.3523,102.3873,102.3085,102.361,43405.0
2021-11-18 15:35:00,116.95,117.1,116.91,117.06,92244.0,102.3698,102.5011,102.3348,102.4661,92244.0
2021-11-18 15:40:00,117.07,117.15,117.02,117.02,45830.0,102.4748,102.5448,102.4311,102.4311,45830.0
2021-11-18 15:45:00,117.02,117.06,116.9,116.91,52031.0,102.4311,102.4661,102.326,102.3348,52031.0
2021-11-18 15:50:00,116.91,117.03,116.91,117.03,104730.0,102.3348,102.4398,102.3348,102.4398,104730.0
2021-11-18 15:55:00,117.04,117.19,117.01,117.1,244017.0,102.4486,102.5799,102.4223,102.5011,244017.0
2021-11-19 09:30:00,117.63,117.8,117.07,117.15,426714.0,102.965,103.1138,102.4748,102.5448,426714.0
2021-11-19 09:35:00,117.13,117.32,116.64,117.24,40557.0,102.5273,102.6937,102.0984,102.6236,40557.0
2021-11-19 09:40:00,117.28,117.53,117.16,117.47,57102.0,102.6586,102.8775,102.5536,102.8249,57102.0
2021-11-19 09:45:00,117.55,117.56,117.16,117.27,31958.0,102.895,102.9037,102.5536,102.6499,31958.0
2021-11-19 09:50:00,117.29,117.48,117.26,117.4,22502.0,102.6674,102.8337,102.6411,102.7637,22502.0
2021-11-19 09:55:00,117.38,117.45,117.14,117.19,27631.0,102.7462,102.8074,102.5361,102.5799,27631.0
2021-11-19 10:00:00,117.12,117.16,116.72,116.76,34145.0,102.5186,102.5536,102.1685,102.2035,34145.0
2021-11-19 10:05:00,116.73,116.83,116.58,116.58,27109.0,102.1772,102.2647,102.0459,102.0459,27109.0
2021-11-19 10:10:00,116.56,116.66,116.53,116.65,24305.0,102.0284,102.1159,102.0021,102.1072,24305.0
2021-11-19 10:15:00,116.65,116.66,116.45,116.47,25164.0,102.1072,102.1159,101.9321,101.9496,25164.0
2021-11-19 10:20:00,116.48,116.48,116.26,116.3,35492.0,101.9584,101.9584,101.7658,101.8008,35492.0
2021-11-19 10:25:00,116.27,116.35,116.17,116.31,52491.0,101.7746,101.8446,101.687,101.8096,52491.0
2021-11-19 10:30:00,116.32,116.52,116.3,116.51,20483.0,101.8183,101.9934,101.8008,101.9846,20483.0
2021-11-19 10:35:00,116.51,116.59,116.44,116.59,22182.0,101.9846,102.0547,101.9234,102.0547,22182.0
2021-11-19 10:40:00,116.59,116.59,116.37,116.37,26618.0,102.0547,102.0547,101.8621,101.8621,26618.0
2021-11-19 10:45:00,116.38,116.4,116.21,116.21,36758.0,101.8708,101.8883,101.722,101.722,36758.0
2021-11-19 10:50:00,116.21,116.25,116.11,116.14,29744.0,101.722,101.757,101.6345,101.6608,29744.0
2021-11-19 10:55:00,116.14,116.16,115.86,116.0,103661.0,101.6608,101.6783,101.4157,101.5382,103661.0
2021-11-19 11:00:00,115.99,116.23,115.97,116.18,22813.0,101.5295,101.7395,101.512,101.6958,22813.0
2021-11-19 11:05:00,116.17,116.28,116.16,116.2,21128.0,101.687,101.7833,101.6783,101.7133,21128.0
2021-11-19 11:10:00,116.21,116.29,116.17,116.23,33002.0,101.722,101.7921,101.687,101.7395,33002.0
2021-11-19 11:15:00,116.23,116.58,116.23,116.54,48568.0,101.7395,102.0459,101.7395,102.0109,48568.0
2021-11-19 11:20:00,116.55,116.55,116.42,116.49,26555.0,102.0196,102.0196,101.9059,101.9671,26555.0
2021-11-19 11:25:00,116.5,116.5,116.39,116.39,26192.0,101.9759,101.9759,101.8796,101.8796,26192.0
2021-11-19 11:30:00,116.42,116.55,116.36,116.4,30169.0,101.9059,102.0196,101.8533,101.8883,30169.0
2021-11-19 11:35:00,116.39,116.4,116.22,116.27,23660.0,101.8796,101.8883,101.7308,101.7746,23660.0
2021-11-19 11:40:00,116.27,116.42,116.26,116.33,20140.0,101.7746,101.9059,101.7658,101.8271,20140.0
2021-11-19 11:45:00,116.33,116.43,116.28,116.43,17602.0,101.8271,101.9146,101.7833,101.9146,17602.0
2021-11-19 11:50:00,116.43,116.43,116.32,116.41,14351.0,101.9146,101.9146,101.8183,101.8971,14351.0
2021-11-19 11:55:00,116.41,116.52,116.4,116.45,18830.0,101.8971,101.9934,101.8883,101.9321,18830.0
2021-11-19 12:00:00,116.44,116.47,116.36,116.45,17176.0,101.9234,101.9496,101.8533,101.9321,17176.0
2021-11-19 12:05:00,116.44,116.56,116.42,116.51,31069.0,101.9234,102.0284,101.9059,101.9846,31069.0
2021-11-19 12:10:00,116.5,116.72,116.5,116.68,31487.0,101.9759,102.1685,101.9759,102.1334,31487.0
2021-11-19 12:15:00,116.67,116.69,116.54,116.61,19918.0,102.1247,102.1422,102.0109,102.0722,19918.0
2021-11-19 12:20:00,116.61,116.71,116.57,116.71,25175.0,102.0722,102.1597,102.0372,102.1597,25175.0
2021-11-19 12:25:00,116.69,116.73,116.65,116.68,14519.0,102.1422,102.1772,102.1072,102.1334,14519.0
2021-11-19 12:30:00,116.67,116.71,116.63,116.68,12074.0,102.1247,102.1597,102.0897,102.1334,12074.0
2021-11-19 12:35:00,116.66,116.73,116.65,116.67,17300.0,102.1159,102.1772,102.1072,102.1247,17300.0
2021-11-19 12:40:00,116.67,116.68,116.63,116.67,19765.0,102.1247,102.1334,102.0897,102.1247,19765.0
2021-11-19 12:45:00,116.67,116.68,116.59,116.61,8796.0,102.1247,102.1334,102.0547,102.0722,8796.0
2021-11-19 12:50:00,116.62,116.77,116.6,116.74,16598.0,102.0809,102.2122,102.0634,102.186,16598.0
2021-11-19 12:55:00,116.73,116.74,116.69,116.69,7893.0,102.1772,102.186,102.1422,102.1422,7893.0
2021-11-19 13:00:00,116.68,116.69,116.59,116.6,16812.0,102.1334,102.1422,102.0547,102.0634,16812.0
2021-11-19 13:05:00,116.6,116.78,116.6,116.7,64863.0,102.0634,102.221,102.0634,102.1509,64863.0
2021-11-19 13:10:00,116.7,116.7,116.56,116.56,8314.0,102.1509,102.1509,102.0284,102.0284,8314.0
2021-11-19 13:15:00,116.58,116.58,116.48,116.57,13699.0,102.0459,102.0459,101.9584,102.0372,13699.0
2021-11-19 13:20:00,116.58,116.58,116.29,116.33,22215.0,102.0459,102.0459,101.7921,101.8271,22215.0
2021-11-19 13:25:00,116.32,116.45,116.29,116.41,28141.0,101.8183,101.9321,101.7921,101.8971,28141.0
2021-11-19 13:30:00,116.39,116.45,116.36,116.38,15039.0,101.8796,101.9321,101.8533,101.8708,15039.0
2021-11-19 13:35:00,116.37,116.38,116.25,116.3,9695.0,101.8621,101.8708,101.757,101.8008,9695.0
2021-11-19 13:40:00,116.29,116.4,116.26,116.38,14968.0,101.7921,101.8883,101.7658,101.8708,14968.0
2021-11-19 13:45:00,116.34,116.38,116.28,116.37,13371.0,101.8358,101.8708,101.7833,101.8621,13371.0
2021-11-19 13:50:00,116.36,116.39,116.33,116.36,10696.0,101.8533,101.8796,101.8271,101.8533,10696.0
2021-11-19 13:55:00,116.36,116.41,116.34,116.41,21626.0,101.8533,101.8971,101.8358,101.8971,21626.0
2021-11-19 14:00:00,116.4,116.49,116.35,116.49,13809.0,101.8883,101.9671,101.8446,101.9671,13809.0
2021-11-19 14:05:00,116.49,116.6,116.49,116.56,22235.0,101.9671,102.0634,101.9671,102.0284,22235.0
2021-11-19 14:10:00,116.56,116.57,116.51,116.53,8187.0,102.0284,102.0372,101.9846,102.0021,8187.0
2021-11-19 14:15:00,116.53,116.55,116.48,116.49,20099.0,102.0021,102.0196,101.9584,101.9671,20099.0
2021-11-19 14:20:00,116.49,116.54,116.45,116.49,18361.0,101.9671,102.0109,101.9321,101.9671,18361.0
2021-11-19 14:25:00,116.48,116.6,116.47,116.53,13523.0,101.9584,102.0634,101.9496,102.0021,13523.0
2021-11-19 14:30:00,116.52,116.57,116.47,116.48,15878.0,101.9934,102.0372,101.9496,101.9584,15878.0
2021-11-19 14:35:00,116.48,116.55,116.42,116.51,18647.0,101.9584,102.0196,101.9059,101.9846,18647.0
2021-11-19 14:40:00,116.51,116.51,116.4,116.42,16996.0,101.9846,101.9846,101.8883,101.9059,16996.0
2021-11-19 14:45:00,116.42,116.45,116.37,116.39,14977.0,101.9059,101.9321,101.8621,101.8796,14977.0
2021-11-19 14:50:00,116.38,116.67,116.35,116.62,37011.0,101.8708,102.1247,101.8446,102.0809,37011.0
2021-11-19 14:55:00,116.62,116.62,116.49,116.55,18813.0,102.0809,102.0809,101.9671,102.0196,18813.0
2021-11-19 15:00:00,116.55,116.56,116.42,116.43,15700.0,102.0196,102.0284,101.9059,101.9146,15700.0
2021-11-19 15:05:00,116.43,116.46,116.35,116.45,24872.0,101.9146,101.9409,101.8446,101.9321,24872.0
2021-11-19 15:10:00,116.45,116.46,116.4,116.4,14504.0,101.9321,101.9409,101.8883,101.8883,14504.0
2021-11-19 15:15:00,116.4,116.52,116.38,116.45,30833.0,101.8883,101.9934,101.8708,101.9321,30833.0
2021-11-19 15:20:00,116.46,116.54,116.44,116.48,23268.0,101.9409,102.0109,101.9234,101.9584,23268.0
2021-11-19 15:25:00,116.48,116.54,116.47,116.51,21081.0,101.9584,102.0109,101.9496,101.9846,21081.0
2021-11-19 15:30:00,116.5,116.5,116.41,116.44,36430.0,101.9759,101.9759,101.8971,101.9234,36430.0
2021-11-19 15:35:00,116.44,116.56,116.36,116.54,83643.0,101.9234,102.0284,101.8533,102.0109,83643.0
2021-11-19 15:40:00,116.54,116.57,116.26,116.28,59550.0,102.0109,102.0372,101.7658,101.7833,59550.0
2021-11-19 15:45:00,116.28,116.34,116.24,116.31,58459.0,101.7833,101.8358,101.7483,101.8096,58459.0
2021-11-19 15:50:00,116.3,116.31,116.18,116.2,108252.0,101.8008,101.8096,101.6958,101.7133,108252.0
2021-11-19 15:55:00,116.19,116.35,116.17,116.23,213897.0,101.7045,101.8446,101.687,101.7395,213897.0
2021-11-22 09:30:00,115.95,116.06,115.4,115.47,145311.0,101.4944,101.5907,101.013,101.0743,145311.0
2021-11-22 09:35:00,115.46,115.73,115.08,115.1,63724.0,101.0655,101.3019,100.7329,100.7504,63724.0
2021-11-22 09:40:00,115.09,115.45,115.09,115.2,43837.0,100.7417,101.0568,100.7417,100.838,43837.0
2021-11-22 09:45:00,115.23,115.75,115.01,115.75,42348.0,100.8642,101.3194,100.6716,101.3194,42348.0
2021-11-22 09:50:00,115.77,115.86,115.67,115.77,25505.0,101.3369,101.4157,101.2494,101.3369,25505.0
2021-11-22 09:55:00,115.77,115.79,115.66,115.78,29220.0,101.3369,101.3544,101.2406,101.3456,29220.0
2021-11-22 10:00:00,115.78,115.79,115.6,115.64,36804.0,101.3456,101.3544,101.1881,101.2231,36804.0
2021-11-22 10:05:00,115.62,115.65,115.5,115.55,31806.0,101.2056,101.2319,101.1006,101.1443,31806.0
2021-11-22 10:10:00,115.56,115.68,115.5,115.63,27344.0,101.1531,101.2581,101.1006,101.2143,27344.0
2021-11-22 10:15:00,115.63,115.74,115.55,115.68,20097.0,101.2143,101.3106,101.1443,101.2581,20097.0
2021-11-22 10:20:00,115.68,115.84,115.63,115.84,21528.0,101.2581,101.3982,101.2143,101.3982,21528.0
2021-11-22 10:25:00,115.84,116.08,115.84,116.02,24619.0,101.3982,101.6082,101.3982,101.5557,24619.0
2021-11-22 10:30:00,116.05,116.36,116.05,116.31,37885.0,101.582,101.8533,101.582,101.8096,37885.0
2021-11-22 10:35:00,116.32,116.41,116.25,116.4,32041.0,101.8183,101.8971,101.757,101.8883,32041.0
2021-11-22 10:40:00,116.39,116.49,116.32,116.44,44768.0,101.8796,101.9671,101.8183,101.9234,44768.0
2021-11-22 10:45:00,116.42,116.42,116.32,116.37,19744.0,101.9059,101.9059,101.8183,101.8621,19744.0
2021-11-22 10:50:00,116.37,116.44,116.25,116.43,23731.0,101.8621,101.9234,101.757,101.9146,23731.0
2021-11-22 10:55:00,116.43,116.58,116.41,116.57,31321.0,101.9146,102.0459,101.8971,102.0372,31321.0
2021-11-22 11:00:00,116.58,116.7,116.43,116.68,16906.0,102.0459,102.1509,101.9146,102.1334,16906.0
2021-11-22 11:05:00,116.7,116.72,116.37,116.58,23459.0,102.1509,102.1685,101.8621,102.0459,23459.0
2021-11-22 11:10:00,116.62,116.71,116.59,116.67,23331.0,102.0809,102.1597,102.0547,102.1247,23331.0
2021-11-22 11:15:00,116.67,116.69,116.6,116.63,14242.0,102.1247,102.1422,102.0634,102.0897,14242.0
2021-11-22 11:20:00,116.65,116.77,116.65,116.75,27605.0,102.1072,102.2122,102.1072,102.1947,27605.0
2021-11-22 11:25:00,116.75,116.95,116.74,116.95,25002.0,102.1947,102.3698,102.186,102.3698,25002.0
2021-11-22 11:30:00,116.97,116.99,116.9,116.95,13671.0,102.3873,102.4048,102.326,102.3698,13671.0
2021-11-22 11:35:00,116.93,116.95,116.85,116.9,22792.0,102.3523,102.3698,102.2822,102.326,22792.0
2021-11-22 11:40:00,116.88,116.98,116.87,116.95,18082.0,102.3085,102.396,102.2998,102.3698,18082.0
2021-11-22 11:45:00,116.97,117.12,116.92,117.07,29316.0,102.3873,102.5186,102.3435,102.4748,29316.0
2021-11-22 11:50:00,117.06,117.17,117.02,117.06,17704.0,102.4661,102.5624,102.4311,102.4661,17704.0
2021-11-22 11:55:00,117.05,117.07,116.91,117.06,13111.0,102.4573,102.4748,102.3348,102.4661,13111.0
2021-11-22 12:00:00,117.06,117.29,117.05,117.23,27590.0,102.4661,102.6674,102.4573,102.6149,27590.0
2021-11-22 12:05:00,117.23,117.34,117.23,117.28,19421.0,102.6149,102.7112,102.6149,102.6586,19421.0
2021-11-22 12:10:00,117.26,117.34,117.08,117.09,13696.0,102.6411,102.7112,102.4836,102.4923,13696.0
2021-11-22 12:15:00,117.09,117.18,116.92,116.94,11987.0,102.4923,102.5711,102.3435,102.361,11987.0
2021-11-22 12:20:00,116.92,116.97,116.84,116.86,17874.0,102.3435,102.3873,102.2735,102.291,17874.0
2021-11-22 12:25:00,116.87,116.89,116.81,116.81,11103.0,102.2998,102.3173,102.2472,102.2472,11103.0
2021-11-22 12:30:00,116.8,116.8,116.7,116.73,11879.0,102.2385,102.2385,102.1509,102.1772,11879.0
2021-11-22 12:35:00,116.73,116.78,116.63,116.73,19940.0,102.1772,102.221,102.0897,102.1772,19940.0
2021-11-22 12:40:00,116.73,116.73,116.63,116.68,9748.0,102.1772,102.1772,102.0897,102.1334,9748.0
2021-11-22 12:45:00,116.72,116.72,116.62,116.66,12212.0,102.1685,102.1685,102.0809,102.1159,12212.0
2021-11-22 12:50:00,116.66,116.68,116.58,116.58,19317.0,102.1159,102.1334,102.0459,102.0459,19317.0
2021-11-22 12:55:00,116.59,116.62,116.52,116.55,9275.0,102.0547,102.0809,101.9934,102.0196,9275.0
2021-11-22 13:00:00,116.55,116.61,116.51,116.55,8017.0,102.0196,102.0722,101.9846,102.0196,8017.0
2021-11-22 13:05:00,116.55,116.63,116.55,116.6,11543.0,102.0196,102.0897,102.0196,102.0634,11543.0
2021-11-22 13:10:00,116.59,116.66,116.55,116.66,6813.0,102.0547,102.1159,102.0196,102.1159,6813.0
2021-11-22 13:15:00,116.66,116.66,116.56,116.57,13522.0,102.1159,102.1159,102.0284,102.0372,13522.0
2021-11-22 13:20:00,116.58,116.59,116.55,116.59,4161.0,102.0459,102.0547,102.0196,102.0547,4161.0
2021-11-22 13:25:00,116.59,116.63,116.56,116.57,8487.0,102.0547,102.0897,102.0284,102.0372,8487.0
2021-11-22 13:30:00,116.57,116.6,116.5,116.52,11916.0,102.0372,102.0634,101.9759,101.9934,11916.0
2021-11-22 13:35:00,116.52,116.52,116.44,116.47,6756.0,101.9934,101.9934,101.9234,101.9496,6756.0
2021-11-22 13:40:00,116.45,116.46,116.31,116.36,14946.0,101.9321,101.9409,101.8096,101.8533,14946.0
2021-11-22 13:45:00,116.33,116.5,116.32,116.48,15705.0,101.8271,101.9759,101.8183,101.9584,15705.0
2021-11-22 13:50:00,116.45,116.53,116.45,116.53,9995.0,101.9321,102.0021,101.9321,102.0021,9995.0
2021-11-22 13:55:00,116.54,116.57,116.48,116.48,12867.0,102.0109,102.0372,101.9584,101.9584,12867.0
2021-11-22 14:00:00,116.48,116.53,116.42,116.46,10653.0,101.9584,102.0021,101.9059,101.9409,10653.0
2021-11-22 14:05:00,116.47,116.48,116.42,116.42,12352.0,101.9496,101.9584,101.9059,101.9059,12352.0
2021-11-22 14:10:00,116.44,116.49,116.41,116.47,6732.0,101.9234,101.9671,101.8971,101.9496,6732.0
2021-11-22 14:15:00,116.48,116.56,116.44,116.45,17503.0,101.9584,102.0284,101.9234,101.9321,17503.0
2021-11-22 14:20:00,116.43,116.51,116.38,116.38,9587.0,101.9146,101.9846,101.8708,101.8708,9587.0
2021-11-22 14:25:00,116.41,116.42,116.32,116.36,12650.0,101.8971,101.9059,101.8183,101.8533,12650.0
2021-11-22 14:30:00,116.38,116.39,116.33,116.33,8889.0,101.8708,101.8796,101.8271,101.8271,8889.0
2021-11-22 14:35:00,116.36,116.41,116.32,116.39,10976.0,101.8533,101.8971,101.8183,101.8796,10976.0
2021-11-22 14:40:00,116.39,116.42,116.32,116.36,20398.0,101.8796,101.9059,101.8183,101.8533,20398.0
2021-11-22 14:45:00,116.36,116.45,116.34,116.4,19408.0,101.8533,101.9321,101.8358,101.8883,19408.0
2021-11-22 14:50:00,116.41,116.51,116.41,116.5,16028.0,101.8971,101.9846,101.8971,101.9759,16028.0
2021-11-22 14:55:00,116.5,116.52,116.47,116.51,12615.0,101.9759,101.9934,101.9496,101.9846,12615.0
2021-11-22 15:00:00,116.52,116.57,116.42,116.42,19435.0,101.9934,102.0372,101.9059,101.9059,19435.0
2021-11-22 15:05:00,116.4,116.46,116.37,116.42,15901.0,101.8883,101.9409,101.8621,101.9059,15901.0
2021-11-22 15:10:00,116.41,116.45,116.34,116.34,15541.0,101.8971,101.9321,101.8358,101.8358,15541.0
2021-11-22 15:15:00,116.33,116.35,116.23,116.25,51236.0,101.8271,101.8446,101.7395,101.757,51236.0
2021-11-22 15:20:00,116.24,116.3,116.21,116.29,20015.0,101.7483,101.8008,101.722,101.7921,20015.0
2021-11-22 15:25:00,116.29,116.31,116.22,116.27,23191.0,101.7921,101.8096,101.7308,101.7746,23191.0
2021-11-22 15:30:00,116.27,116.28,116.15,116.22,39041.0,101.7746,101.7833,101.6695,101.7308,39041.0
2021-11-22 15:35:00,116.23,116.38,116.22,116.32,45680.0,101.7395,101.8708,101.7308,101.8183,45680.0
2021-11-22 15:40:00,116.33,116.33,116.16,116.17,28866.0,101.8271,101.8271,101.6783,101.687,28866.0
2021-11-22 15:45:00,116.18,116.3,116.13,116.19,37892.0,101.6958,101.8008,101.652,101.7045,37892.0
2021-11-22 15:50:00,116.2,116.22,116.04,116.05,74997.0,101.7133,101.7308,101.5732,101.582,74997.0
2021-11-22 15:55:00,116.05,116.05,115.66,115.67,287734.0,101.582,101.582,101.2406,101.2494,287734.0
2021-11-23 09:30:00,116.56,117.5,116.15,117.34,178318.0,102.0284,102.8512,101.6695,102.7112,178318.0
2021-11-23 09:35:00,117.34,117.66,116.95,117.37,142101.0,102.7112,102.9913,102.3698,102.7374,142101.0
2021-11-23 09:40:00,117.37,117.82,117.21,117.82,96257.0,102.7374,103.1313,102.5974,103.1313,96257.0
2021-11-23 09:45:00,117.86,118.4,117.74,117.95,162907.0,103.1663,103.639,103.0613,103.2451,162907.0
2021-11-23 09:50:00,117.95,118.49,117.93,118.46,136163.0,103.2451,103.7178,103.2276,103.6915,136163.0
2021-11-23 09:55:00,118.49,118.96,118.38,118.46,123998.0,103.7178,104.1292,103.6215,103.6915,123998.0
2021-11-23 10:00:00,118.46,118.67,118.35,118.36,96447.0,103.6915,103.8753,103.5952,103.604,96447.0
2021-11-23 10:05:00,118.35,118.59,118.3,118.41,192577.0,103.5952,103.8053,103.5515,103.6478,192577.0
2021-11-23 10:10:00,118.42,118.53,118.06,118.46,74336.0,103.6565,103.7528,103.3414,103.6915,74336.0
2021-11-23 10:15:00,118.49,118.56,118.28,118.39,62334.0,103.7178,103.7791,103.534,103.6303,62334.0
2021-11-23 10:20:00,118.38,118.73,118.31,118.35,78971.0,103.6215,103.9279,103.5602,103.5952,78971.0
2021-11-23 10:25:00,118.32,118.64,118.31,118.62,46304.0,103.569,103.8491,103.5602,103.8316,46304.0
2021-11-23 10:30:00,118.6,119.17,118.55,119.02,128909.0,103.8141,104.313,103.7703,104.1817,128909.0
2021-11-23 10:35:00,119.02,119.04,118.59,118.83,91426.0,104.1817,104.1992,103.8053,104.0154,91426.0
2021-11-23 10:40:00,118.85,119.03,118.28,118.4,243541.0,104.0329,104.1905,103.534,103.639,243541.0
2021-11-23 10:45:00,118.42,118.75,118.42,118.57,57458.0,103.6565,103.9454,103.6565,103.7878,57458.0
2021-11-23 10:50:00,118.52,118.71,118.51,118.71,41150.0,103.744,103.9104,103.7353,103.9104,41150.0
2021-11-23 10:55:00,118.73,118.89,118.59,118.88,56712.0,103.9279,104.0679,103.8053,104.0592,56712.0
2021-11-23 11:00:00,118.9,118.92,118.57,118.61,61378.0,104.0767,104.0942,103.7878,103.8228,61378.0
2021-11-23 11:05:00,118.59,118.75,118.57,118.65,88793.0,103.8053,103.9454,103.7878,103.8578,88793.0
2021-11-23 11:10:00,118.61,118.75,118.51,118.59,52649.0,103.8228,103.9454,103.7353,103.8053,52649.0
2021-11-23 11:15:00,118.61,118.67,118.5,118.59,56752.0,103.8228,103.8753,103.7265,103.8053,56752.0
2021-11-23 11:20:00,118.61,118.92,118.55,118.92,92721.0,103.8228,104.0942,103.7703,104.0942,92721.0
2021-11-23 11:25:00,118.88,118.98,118.84,118.88,41621.0,104.0592,104.1467,104.0242,104.0592,41621.0
2021-11-23 11:30:00,118.85,118.93,118.83,118.84,44877.0,104.0329,104.1029,104.0154,104.0242,44877.0
2021-11-23 11:35:00,118.84,119.33,118.83,119.18,113323.0,104.0242,104.4531,104.0154,104.3218,113323.0
2021-11-23 11:40:00,119.18,119.2,118.95,119.03,98022.0,104.3218,104.3393,104.1204,104.1905,98022.0
2021-11-23 11:45:00,119.02,119.11,118.85,119.06,68325.0,104.1817,104.2605,104.0329,104.2167,68325.0
2021-11-23 11:50:00,119.06,119.09,118.89,118.92,34495.0,104.2167,104.243,104.0679,104.0942,34495.0
2021-11-23 11:55:00,118.91,118.97,118.84,118.94,41364.0,104.0854,104.1379,104.0242,104.1117,41364.0
2021-11-23 12:00:00,118.96,119.04,118.84,118.95,57791.0,104.1292,104.1992,104.0242,104.1204,57791.0
2021-11-23 12:05:00,118.95,119.2,118.91,119.12,94223.0,104.1204,104.3393,104.0854,104.2692,94223.0
2021-11-23 12:10:00,119.13,119.19,118.97,118.98,36689.0,104.278,104.3305,104.1379,104.1467,36689.0
2021-11-23 12:15:00,118.98,119.02,118.91,118.98,33563.0,104.1467,104.1817,104.0854,104.1467,33563.0
2021-11-23 12:20:00,118.98,119.12,118.94,119.06,33338.0,104.1467,104.2692,104.1117,104.2167,33338.0
2021-11-23 12:25:00,119.05,119.11,118.95,119.1,33673.0,104.208,104.2605,104.1204,104.2517,33673.0
2021-11-23 12:30:00,119.12,119.16,118.82,118.82,33889.0,104.2692,104.3043,104.0066,104.0066,33889.0
2021-11-23 12:35:00,118.83,118.87,118.69,118.7,37681.0,104.0154,104.0504,103.8929,103.9016,37681.0
2021-11-23 12:40:00,118.71,118.84,118.71,118.76,21567.0,103.9104,104.0242,103.9104,103.9541,21567.0
2021-11-23 12:45:00,118.74,118.8,118.61,118.68,39158.0,103.9366,103.9891,103.8228,103.8841,39158.0
2021-11-23 12:50:00,118.68,118.79,118.65,118.65,27373.0,103.8841,103.9804,103.8578,103.8578,27373.0
2021-11-23 12:55:00,118.68,118.72,118.5,118.66,42437.0,103.8841,103.9191,103.7265,103.8666,42437.0
2021-11-23 13:00:00,118.66,118.77,118.63,118.69,29689.0,103.8666,103.9629,103.8403,103.8929,29689.0
2021-11-23 13:05:00,118.71,118.82,118.65,118.82,23888.0,103.9104,104.0066,103.8578,104.0066,23888.0
2021-11-23 13:10:00,118.82,118.9,118.79,118.87,35862.0,104.0066,104.0767,103.9804,104.0504,35862.0
2021-11-23 13:15:00,118.9,118.92,118.84,118.86,18092.0,104.0767,104.0942,104.0242,104.0417,18092.0
2021-11-23 13:20:00,118.86,118.99,118.86,118.97,11947.0,104.0417,104.1555,104.0417,104.1379,11947.0
2021-11-23 13:25:00,118.98,119.07,118.95,118.98,34690.0,104.1467,104.2255,104.1204,104.1467,34690.0
2021-11-23 13:30:00,118.99,119.1,118.99,119.02,33206.0,104.1555,104.2517,104.1555,104.1817,33206.0
2021-11-23 13:35:00,119.01,119.05,118.88,119.01,63426.0,104.173,104.208,104.0592,104.173,63426.0
2021-11-23 13:40:00,119.01,119.02,118.75,118.8,35564.0,104.173,104.1817,103.9454,103.9891,35564.0
2021-11-23 13:45:00,118.81,119.1,118.8,119.04,29245.0,103.9979,104.2517,103.9891,104.1992,29245.0
2021-11-23 13:50:00,119.04,119.07,118.98,119.07,25814.0,104.1992,104.2255,104.1467,104.2255,25814.0
2021-11-23 13:55:00,119.08,119.21,119.04,119.12,51304.0,104.2342,104.348,104.1992,104.2692,51304.0
2021-11-23 14:00:00,119.14,119.26,119.12,119.25,32562.0,104.2868,104.3918,104.2692,104.383,32562.0
2021-11-23 14:05:00,119.27,119.29,119.21,119.23,36080.0,104.4005,104.418,104.348,104.3655,36080.0
2021-11-23 14:10:00,119.22,119.25,119.14,119.17,25438.0,104.3568,104.383,104.2868,104.313,25438.0
2021-11-23 14:15:00,119.18,119.22,119.14,119.2,40806.0,104.3218,104.3568,104.2868,104.3393,40806.0
2021-11-23 14:20:00,119.2,119.25,119.18,119.22,30964.0,104.3393,104.383,104.3218,104.3568,30964.0
2021-11-23 14:25:00,119.23,119.25,119.19,119.21,30051.0,104.3655,104.383,104.3305,104.348,30051.0
2021-11-23 14:30:00,119.2,119.22,119.01,119.03,37746.0,104.3393,104.3568,104.173,104.1905,37746.0
2021-11-23 14:35:00,119.02,119.14,119.01,119.07,33154.0,104.1817,104.2868,104.173,104.2255,33154.0
2021-11-23 14:40:00,119.07,119.1,119.0,119.04,23088.0,104.2255,104.2517,104.1642,104.1992,23088.0
2021-11-23 14:45:00,119.04,119.2,118.99,119.19,40739.0,104.1992,104.3393,104.1555,104.3305,40739.0
2021-11-23 14:50:00,119.2,119.21,119.09,119.21,41729.0,104.3393,104.348,104.243,104.348,41729.0
2021-11-23 14:55:00,119.19,119.3,119.19,119.25,63646.0,104.3305,104.4268,104.3305,104.383,63646.0
2021-11-23 15:00:00,119.26,119.27,119.13,119.14,35574.0,104.3918,104.4005,104.278,104.2868,35574.0
2021-11-23 15:05:00,119.14,119.28,119.14,119.28,51389.0,104.2868,104.4093,104.2868,104.4093,51389.0
2021-11-23 15:10:00,119.28,119.28,119.18,119.23,80541.0,104.4093,104.4093,104.3218,104.3655,80541.0
2021-11-23 15:15:00,119.22,119.31,119.18,119.23,107865.0,104.3568,104.4356,104.3218,104.3655,107865.0
2021-11-23 15:20:00,119.22,119.22,119.05,119.07,95358.0,104.3568,104.3568,104.208,104.2255,95358.0
2021-11-23 15:25:00,119.08,119.11,118.96,119.06,95423.0,104.2342,104.2605,104.1292,104.2167,95423.0
2021-11-23 15:30:00,119.06,119.21,119.03,119.19,138987.0,104.2167,104.348,104.1905,104.3305,138987.0
2021-11-23 15:35:00,119.18,119.23,119.08,119.11,120899.0,104.3218,104.3655,104.2342,104.2605,120899.0
2021-11-23 15:40:00,119.1,119.18,119.03,119.07,97711.0,104.2517,104.3218,104.1905,104.2255,97711.0
2021-11-23 15:45:00,119.08,119.09,118.88,118.89,106871.0,104.2342,104.243,104.0592,104.0679,106871.0
2021-11-23 15:50:00,118.87,119.03,118.81,118.87,218613.0,104.0504,104.1905,103.9979,104.0504,218613.0
2021-11-23 15:55:00,118.86,118.9,118.74,118.89,472417.0,104.0417,104.0767,103.9366,104.0679,472417.0
2021-11-24 09:30:00,118.68,119.08,118.55,118.93,135919.0,103.8841,104.2342,103.7703,104.1029,135919.0
2021-11-24 09:35:00,118.98,119.24,118.89,119.06,43407.0,104.1467,104.3743,104.0679,104.2167,43407.0
2021-11-24 09:40:00,119.01,119.01,118.6,118.83,46150.0,104.173,104.173,103.8141,104.0154,46150.0
2021-11-24 09:45:00,118.8,119.02,118.6,118.77,36745.0,103.9891,104.1817,103.8141,103.9629,36745.0
2021-11-24 09:50:00,118.74,118.82,118.43,118.49,50744.0,103.9366,104.0066,103.6653,103.7178,50744.0
2021-11-24 09:55:00,118.49,118.52,118.31,118.33,38463.0,103.7178,103.744,103.5602,103.5777,38463.0
2021-11-24 10:00:00,118.3,118.4,118.19,118.32,44922.0,103.5515,103.639,103.4552,103.569,44922.0
2021-11-24 10:05:00,118.37,118.43,118.13,118.21,56606.0,103.6127,103.6653,103.4027,103.4727,56606.0
2021-11-24 10:10:00,118.16,118.35,118.14,118.29,74391.0,103.4289,103.5952,103.4114,103.5427,74391.0
2021-11-24 10:15:00,118.31,118.43,118.28,118.36,28746.0,103.5602,103.6653,103.534,103.604,28746.0
2021-11-24 10:20:00,118.37,118.42,118.23,118.34,67326.0,103.6127,103.6565,103.4902,103.5865,67326.0
2021-11-24 10:25:00,118.32,118.5,118.29,118.46,31028.0,103.569,103.7265,103.5427,103.6915,31028.0
2021-11-24 10:30:00,118.44,118.48,118.17,118.2,43086.0,103.674,103.709,103.4377,103.4639,43086.0
2021-11-24 10:35:00,118.17,118.28,118.08,118.24,35200.0,103.4377,103.534,103.3589,103.499,35200.0
2021-11-24 10:40:00,118.23,118.41,118.18,118.33,24456.0,103.4902,103.6478,103.4464,103.5777,24456.0
2021-11-24 10:45:00,118.33,118.39,118.29,118.34,20375.0,103.5777,103.6303,103.5427,103.5865,20375.0
2021-11-24 10:50:00,118.35,118.57,118.34,118.53,30453.0,103.5952,103.7878,103.5865,103.7528,30453.0
2021-11-24 10:55:00,118.51,118.76,118.51,118.75,40380.0,103.7353,103.9541,103.7353,103.9454,40380.0
2021-11-24 11:00:00,118.75,119.08,118.71,119.0,56278.0,103.9454,104.2342,103.9104,104.1642,56278.0
2021-11-24 11:05:00,118.97,119.01,118.76,118.81,37428.0,104.1379,104.173,103.9541,103.9979,37428.0
2021-11-24 11:10:00,118.8,118.85,118.75,118.81,32621.0,103.9891,104.0329,103.9454,103.9979,32621.0
2021-11-24 11:15:00,118.81,118.89,118.75,118.86,61301.0,103.9979,104.0679,103.9454,104.0417,61301.0
2021-11-24 11:20:00,118.83,118.84,118.65,118.74,31360.0,104.0154,104.0242,103.8578,103.9366,31360.0
2021-11-24 11:25:00,118.74,118.84,118.72,118.82,31174.0,103.9366,104.0242,103.9191,104.0066,31174.0
2021-11-24 11:30:00,118.8,118.83,118.73,118.78,23121.0,103.9891,104.0154,103.9279,103.9716,23121.0
2021-11-24 11:35:00,118.78,118.86,118.72,118.84,27572.0,103.9716,104.0417,103.9191,104.0242,27572.0
2021-11-24 11:40:00,118.82,118.92,118.77,118.85,34789.0,104.0066,104.0942,103.9629,104.0329,34789.0
2021-11-24 11:45:00,118.84,118.91,118.81,118.89,31508.0,104.0242,104.0854,103.9979,104.0679,31508.0
2021-11-24 11:50:00,118.9,118.91,118.7,118.78,26163.0,104.0767,104.0854,103.9016,103.9716,26163.0
2021-11-24 11:55:00,118.77,118.85,118.76,118.85,15638.0,103.9629,104.0329,103.9541,104.0329,15638.0
2021-11-24 12:00:00,118.86,118.86,118.72,118.72,18286.0,104.0417,104.0417,103.9191,103.9191,18286.0
2021-11-24 12:05:00,118.71,118.79,118.62,118.77,18516.0,103.9104,103.9804,103.8316,103.9629,18516.0
2021-11-24 12:10:00,118.75,118.76,118.66,118.67,14869.0,103.9454,103.9541,103.8666,103.8753,14869.0
2021-11-24 12:15:00,118.66,118.75,118.65,118.65,24272.0,103.8666,103.9454,103.8578,103.8578,24272.0
2021-11-24 12:20:00,118.62,118.7,118.54,118.69,25776.0,103.8316,103.9016,103.7616,103.8929,25776.0
2021-11-24 12:25:00,118.68,118.69,118.58,118.58,18011.0,103.8841,103.8929,103.7966,103.7966,18011.0
2021-11-24 12:30:00,118.59,118.64,118.58,118.63,20235.0,103.8053,103.8491,103.7966,103.8403,20235.0
2021-11-24 12:35:00,118.63,118.68,118.6,118.6,20588.0,103.8403,103.8841,103.8141,103.8141,20588.0
2021-11-24 12:40:00,118.59,118.68,118.58,118.58,26684.0,103.8053,103.8841,103.7966,103.7966,26684.0
2021-11-24 12:45:00,118.58,118.6,118.42,118.48,35882.0,103.7966,103.8141,103.6565,103.709,35882.0
2021-11-24 12:50:00,118.49,118.55,118.49,118.51,27258.0,103.7178,103.7703,103.7178,103.7353,27258.0
2021-11-24 12:55:00,118.52,118.65,118.52,118.61,18530.0,103.744,103.8578,103.744,103.8228,18530.0
2021-11-24 13:00:00,118.6,118.66,118.53,118.65,36788.0,103.8141,103.8666,103.7528,103.8578,36788.0
2021-11-24 13:05:00,118.64,118.77,118.62,118.77,19626.0,103.8491,103.9629,103.8316,103.9629,19626.0
2021-11-24 13:10:00,118.77,118.99,118.76,118.97,43530.0,103.9629,104.1555,103.9541,104.1379,43530.0
2021-11-24 13:15:00,118.95,118.99,118.88,118.98,81362.0,104.1204,104.1555,104.0592,104.1467,81362.0
2021-11-24 13:20:00,118.97,119.14,118.97,119.07,83626.0,104.1379,104.2868,104.1379,104.2255,83626.0
2021-11-24 13:25:00,119.07,119.11,118.84,118.84,39657.0,104.2255,104.2605,104.0242,104.0242,39657.0
2021-11-24 13:30:00,118.83,118.85,118.73,118.77,16562.0,104.0154,104.0329,103.9279,103.9629,16562.0
2021-11-24 13:35:00,118.75,118.8,118.67,118.71,15183.0,103.9454,103.9891,103.8753,103.9104,15183.0
2021-11-24 13:40:00,118.7,118.71,118.64,118.68,15497.0,103.9016,103.9104,103.8491,103.8841,15497.0
2021-11-24 13:45:00,118.68,118.79,118.66,118.77,16058.0,103.8841,103.9804,103.8666,103.9629,16058.0
2021-11-24 13:50:00,118.77,118.79,118.74,118.77,17034.0,103.9629,103.9804,103.9366,103.9629,17034.0
2021-11-24 13:55:00,118.77,118.83,118.74,118.81,19679.0,103.9629,104.0154,103.9366,103.9979,19679.0
2021-11-24 14:00:00,118.82,118.86,118.75,118.84,35966.0,104.0066,104.0417,103.9454,104.0242,35966.0
2021-11-24 14:05:00,118.86,118.87,118.7,118.83,33443.0,104.0417,104.0504,103.9016,104.0154,33443.0
2021-11-24 14:10:00,118.84,118.84,118.67,118.73,50744.0,104.0242,104.0242,103.8753,103.9279,50744.0
2021-11-24 14:15:00,118.72,118.89,118.71,118.86,46313.0,103.9191,104.0679,103.9104,104.0417,46313.0
2021-11-24 14:20:00,118.86,118.86,118.73,118.79,50822.0,104.0417,104.0417,103.9279,103.9804,50822.0
2021-11-24 14:25:00,118.79,118.83,118.77,118.78,35594.0,103.9804,104.0154,103.9629,103.9716,35594.0
2021-11-24 14:30:00,118.79,118.83,118.77,118.77,31668.0,103.9804,104.0154,103.9629,103.9629,31668.0
2021-11-24 14:35:00,118.78,118.79,118.69,118.77,40366.0,103.9716,103.9804,103.8929,103.9629,40366.0
2021-11-24 14:40:00,118.76,118.76,118.69,118.74,20336.0,103.9541,103.9541,103.8929,103.9366,20336.0
2021-11-24 14:45:00,118.73,118.85,118.73,118.84,28359.0,103.9279,104.0329,103.9279,104.0242,28359.0
2021-11-24 14:50:00,118.84,118.97,118.84,118.95,24366.0,104.0242,104.1379,104.0242,104.1204,24366.0
2021-11-24 14:55:00,118.93,119.03,118.91,118.99,28505.0,104.1029,104.1905,104.0854,104.1555,28505.0
2021-11-24 15:00:00,118.99,119.09,118.97,119.03,45298.0,104.1555,104.243,104.1379,104.1905,45298.0
2021-11-24 15:05:00,119.03,119.19,119.03,119.18,49079.0,104.1905,104.3305,104.1905,104.3218,49079.0
2021-11-24 15:10:00,119.17,119.21,118.95,118.98,61032.0,104.313,104.348,104.1204,104.1467,61032.0
2021-11-24 15:15:00,118.98,119.1,118.96,119.07,55920.0,104.1467,104.2517,104.1292,104.2255,55920.0
2021-11-24 15:20:00,119.07,119.09,119.03,119.04,36527.0,104.2255,104.243,104.1905,104.1992,36527.0
2021-11-24 15:25:00,119.05,119.05,118.96,118.99,31913.0,104.208,104.208,104.1292,104.1555,31913.0
2021-11-24 15:30:00,119.0,119.02,118.86,118.95,31259.0,104.1642,104.1817,104.0417,104.1204,31259.0
2021-11-24 15:35:00,118.94,118.95,118.79,118.87,50248.0,104.1117,104.1204,103.9804,104.0504,50248.0
2021-11-24 15:40:00,118.87,118.87,118.74,118.81,33710.0,104.0504,104.0504,103.9366,103.9979,33710.0
2021-11-24 15:45:00,118.81,118.86,118.76,118.81,41244.0,103.9979,104.0417,103.9541,103.9979,41244.0
2021-11-24 15:50:00,118.8,118.9,118.74,118.87,72311.0,103.9891,104.0767,103.9366,104.0504,72311.0
2021-11-24 15:55:00,118.87,118.87,118.65,118.67,266751.0,104.0504,104.0504,103.8578,103.8753,266751.0
2021-11-26 09:30:00,117.61,118.11,117.26,117.4,181708.0,102.9475,103.3852,102.6411,102.7637,181708.0
2021-11-26 09:35:00,117.4,117.5,116.86,117.0,122054.0,102.7637,102.8512,102.291,102.4135,122054.0
2021-11-26 09:40:00,117.05,117.25,116.83,117.12,98887.0,102.4573,102.6324,102.2647,102.5186,98887.0
2021-11-26 09:45:00,117.15,117.19,116.63,116.74,98459.0,102.5448,102.5799,102.0897,102.186,98459.0
2021-11-26 09:50:00,116.78,116.9,116.39,116.57,139401.0,102.221,102.326,101.8796,102.0372,139401.0
2021-11-26 09:55:00,116.56,116.69,116.41,116.59,73218.0,102.0284,102.1422,101.8971,102.0547,73218.0
2021-11-26 10:00:00,116.57,116.72,116.45,116.57,48804.0,102.0372,102.1685,101.9321,102.0372,48804.0
2021-11-26 10:05:00,116.57,116.94,116.42,116.66,53962.0,102.0372,102.361,101.9059,102.1159,53962.0
2021-11-26 10:10:00,116.66,116.68,116.46,116.6,45822.0,102.1159,102.1334,101.9409,102.0634,45822.0
2021-11-26 10:15:00,116.57,116.58,116.31,116.51,59152.0,102.0372,102.0459,101.8096,101.9846,59152.0
2021-11-26 10:20:00,116.51,116.66,116.47,116.6,44377.0,101.9846,102.1159,101.9496,102.0634,44377.0
2021-11-26 10:25:00,116.62,116.62,116.35,116.45,64254.0,102.0809,102.0809,101.8446,101.9321,64254.0
2021-11-26 10:30:00,116.47,116.75,116.44,116.67,27475.0,101.9496,102.1947,101.9234,102.1247,27475.0
2021-11-26 10:35:00,116.67,116.76,116.55,116.59,27963.0,102.1247,102.2035,102.0196,102.0547,27963.0
2021-11-26 10:40:00,116.62,116.72,116.38,116.53,29235.0,102.0809,102.1685,101.8708,102.0021,29235.0
2021-11-26 10:45:00,116.53,116.62,116.48,116.56,45285.0,102.0021,102.0809,101.9584,102.0284,45285.0
2021-11-26 10:50:00,116.55,116.56,116.34,116.38,46158.0,102.0196,102.0284,101.8358,101.8708,46158.0
2021-11-26 10:55:00,116.39,116.44,116.31,116.44,44923.0,101.8796,101.9234,101.8096,101.9234,44923.0
2021-11-26 11:00:00,116.44,116.44,116.11,116.12,73571.0,101.9234,101.9234,101.6345,101.6433,73571.0
2021-11-26 11:05:00,116.11,116.26,116.08,116.21,48557.0,101.6345,101.7658,101.6082,101.722,48557.0
2021-11-26 11:10:00,116.23,116.24,116.09,116.12,34281.0,101.7395,101.7483,101.617,101.6433,34281.0
2021-11-26 11:15:00,116.13,116.17,115.96,116.03,60024.0,101.652,101.687,101.5032,101.5645,60024.0
2021-11-26 11:20:00,116.01,116.01,115.83,115.97,39185.0,101.547,101.547,101.3894,101.512,39185.0
2021-11-26 11:25:00,115.97,116.23,115.96,116.2,33366.0,101.512,101.7395,101.5032,101.7133,33366.0
2021-11-26 11:30:00,116.22,116.36,116.1,116.13,35768.0,101.7308,101.8533,101.6257,101.652,35768.0
2021-11-26 11:35:00,116.13,116.21,116.02,116.13,58196.0,101.652,101.722,101.5557,101.652,58196.0
2021-11-26 11:40:00,116.12,116.3,116.12,116.21,49527.0,101.6433,101.8008,101.6433,101.722,49527.0
2021-11-26 11:45:00,116.21,116.27,116.08,116.1,38717.0,101.722,101.7746,101.6082,101.6257,38717.0
2021-11-26 11:50:00,116.11,116.13,115.88,115.89,42612.0,101.6345,101.652,101.4332,101.4419,42612.0
2021-11-26 11:55:00,115.91,116.0,115.9,115.95,33683.0,101.4594,101.5382,101.4507,101.4944,33683.0
2021-11-26 12:00:00,115.96,116.2,115.89,115.99,53696.0,101.5032,101.7133,101.4419,101.5295,53696.0
2021-11-26 12:05:00,115.98,116.27,115.92,116.24,38612.0,101.5207,101.7746,101.4682,101.7483,38612.0
2021-11-26 12:10:00,116.23,116.26,116.07,116.1,39560.0,101.7395,101.7658,101.5995,101.6257,39560.0
2021-11-26 12:15:00,116.13,116.22,116.1,116.13,55515.0,101.652,101.7308,101.6257,101.652,55515.0
2021-11-26 12:20:00,116.14,116.39,116.14,116.37,53513.0,101.6608,101.8796,101.6608,101.8621,53513.0
2021-11-26 12:25:00,116.39,116.56,116.36,116.43,59105.0,101.8796,102.0284,101.8533,101.9146,59105.0
2021-11-26 12:30:00,116.42,116.68,116.41,116.62,65349.0,101.9059,102.1334,101.8971,102.0809,65349.0
2021-11-26 12:35:00,116.64,116.88,116.64,116.76,69386.0,102.0984,102.3085,102.0984,102.2035,69386.0
2021-11-26 12:40:00,116.75,116.77,116.5,116.57,57541.0,102.1947,102.2122,101.9759,102.0372,57541.0
2021-11-26 12:45:00,116.55,116.62,116.45,116.51,84518.0,102.0196,102.0809,101.9321,101.9846,84518.0
2021-11-26 12:50:00,116.49,116.49,116.29,116.33,93399.0,101.9671,101.9671,101.7921,101.8271,93399.0
2021-11-26 12:55:00,116.34,116.77,116.33,116.51,370378.0,101.8358,102.2122,101.8271,101.9846,370378.0
2021-11-29 09:30:00,116.83,117.29,116.58,116.97,190830.0,102.2647,102.6674,102.0459,102.3873,190830.0
2021-11-29 09:35:00,116.92,117.2,116.89,117.06,68489.0,102.3435,102.5886,102.3173,102.4661,68489.0
2021-11-29 09:40:00,117.06,117.44,116.9,117.3,70806.0,102.4661,102.7987,102.326,102.6761,70806.0
2021-11-29 09:45:00,117.37,117.69,117.26,117.39,61602.0,102.7374,103.0175,102.6411,102.7549,61602.0
2021-11-29 09:50:00,117.43,117.52,117.19,117.22,40780.0,102.7899,102.8687,102.5799,102.6061,40780.0
2021-11-29 09:55:00,117.24,117.41,117.12,117.3,47888.0,102.6236,102.7724,102.5186,102.6761,47888.0
2021-11-29 10:00:00,117.3,117.36,117.13,117.17,40502.0,102.6761,102.7287,102.5273,102.5624,40502.0
2021-11-29 10:05:00,117.14,117.2,117.0,117.19,158625.0,102.5361,102.5886,102.4135,102.5799,158625.0
2021-11-29 10:10:00,117.17,117.31,117.06,117.25,32891.0,102.5624,102.6849,102.4661,102.6324,32891.0
2021-11-29 10:15:00,117.25,117.33,117.18,117.3,14893.0,102.6324,102.7024,102.5711,102.6761,14893.0
2021-11-29 10:20:00,117.3,117.43,117.23,117.25,32436.0,102.6761,102.7899,102.6149,102.6324,32436.0
2021-11-29 10:25:00,117.29,117.37,116.96,116.97,25007.0,102.6674,102.7374,102.3785,102.3873,25007.0
2021-11-29 10:30:00,116.96,117.15,116.91,117.01,76441.0,102.3785,102.5448,102.3348,102.4223,76441.0
2021-11-29 10:35:00,116.99,117.12,116.89,117.03,18847.0,102.4048,102.5186,102.3173,102.4398,18847.0
2021-11-29 10:40:00,117.05,117.09,116.95,116.98,17648.0,102.4573,102.4923,102.3698,102.396,17648.0
2021-11-29 10:45:00,116.99,117.02,116.82,116.88,35247.0,102.4048,102.4311,102.256,102.3085,35247.0
2021-11-29 10:50:00,116.91,117.04,116.86,116.98,22477.0,102.3348,102.4486,102.291,102.396,22477.0
2021-11-29 10:55:00,116.96,117.0,116.89,116.91,19820.0,102.3785,102.4135,102.3173,102.3348,19820.0
2021-11-29 11:00:00,116.91,117.15,116.91,117.09,11583.0,102.3348,102.5448,102.3348,102.4923,11583.0
2021-11-29 11:05:00,117.09,117.19,117.05,117.12,14701.0,102.4923,102.5799,102.4573,102.5186,14701.0
2021-11-29 11:10:00,117.11,117.15,117.04,117.15,11269.0,102.5098,102.5448,102.4486,102.5448,11269.0
2021-11-29 11:15:00,117.13,117.13,116.99,117.07,61437.0,102.5273,102.5273,102.4048,102.4748,61437.0
2021-11-29 11:20:00,117.05,117.29,117.01,117.22,23188.0,102.4573,102.6674,102.4223,102.6061,23188.0
2021-11-29 11:25:00,117.22,117.37,117.14,117.34,42088.0,102.6061,102.7374,102.5361,102.7112,42088.0
2021-11-29 11:30:00,117.35,117.44,117.33,117.33,60293.0,102.7199,102.7987,102.7024,102.7024,60293.0
2021-11-29 11:35:00,117.33,117.59,117.33,117.56,38789.0,102.7024,102.93,102.7024,102.9037,38789.0
2021-11-29 11:40:00,117.58,117.76,117.57,117.73,30942.0,102.9212,103.0788,102.9125,103.0525,30942.0
2021-11-29 11:45:00,117.72,117.77,117.46,117.49,22315.0,103.0438,103.0875,102.8162,102.8425,22315.0
2021-11-29 11:50:00,117.47,117.51,117.36,117.5,21966.0,102.8249,102.86,102.7287,102.8512,21966.0
2021-11-29 11:55:00,117.48,117.54,117.45,117.51,22930.0,102.8337,102.8862,102.8074,102.86,22930.0
2021-11-29 12:00:00,117.53,117.59,117.49,117.56,21529.0,102.8775,102.93,102.8425,102.9037,21529.0
2021-11-29 12:05:00,117.57,117.61,117.53,117.55,17776.0,102.9125,102.9475,102.8775,102.895,17776.0
2021-11-29 12:10:00,117.55,117.57,117.43,117.45,15201.0,102.895,102.9125,102.7899,102.8074,15201.0
2021-11-29 12:15:00,117.47,117.73,117.47,117.72,22281.0,102.8249,103.0525,102.8249,103.0438,22281.0
2021-11-29 12:20:00,117.73,117.89,117.71,117.89,22026.0,103.0525,103.1926,103.035,103.1926,22026.0
2021-11-29 12:25:00,117.9,117.92,117.73,117.78,48412.0,103.2013,103.2188,103.0525,103.0963,48412.0
2021-11-29 12:30:00,117.78,117.81,117.72,117.81,28997.0,103.0963,103.1226,103.0438,103.1226,28997.0
2021-11-29 12:35:00,117.82,117.84,117.69,117.75,13638.0,103.1313,103.1488,103.0175,103.07,13638.0
2021-11-29 12:40:00,117.74,117.8,117.71,117.76,19249.0,103.0613,103.1138,103.035,103.0788,19249.0
2021-11-29 12:45:00,117.77,117.86,117.75,117.82,20514.0,103.0875,103.1663,103.07,103.1313,20514.0
2021-11-29 12:50:00,117.81,117.83,117.74,117.75,22588.0,103.1226,103.1401,103.0613,103.07,22588.0
2021-11-29 12:55:00,117.75,117.79,117.68,117.71,18049.0,103.07,103.1051,103.0088,103.035,18049.0
2021-11-29 13:00:00,117.75,117.75,117.63,117.65,21439.0,103.07,103.07,102.965,102.9825,21439.0
2021-11-29 13:05:00,117.65,117.69,117.62,117.68,12965.0,102.9825,103.0175,102.9562,103.0088,12965.0
2021-11-29 13:10:00,117.68,117.7,117.6,117.66,14087.0,103.0088,103.0263,102.9387,102.9913,14087.0
2021-11-29 13:15:00,117.64,117.66,117.54,117.57,15642.0,102.9738,102.9913,102.8862,102.9125,15642.0
2021-11-29 13:20:00,117.58,117.65,117.58,117.6,11677.0,102.9212,102.9825,102.9212,102.9387,11677.0
2021-11-29 13:25:00,117.6,117.69,117.55,117.65,14198.0,102.9387,103.0175,102.895,102.9825,14198.0
2021-11-29 13:30:00,117.65,117.67,117.62,117.63,14562.0,102.9825,103.0,102.9562,102.965,14562.0
2021-11-29 13:35:00,117.64,117.64,117.46,117.47,22181.0,102.9738,102.9738,102.8162,102.8249,22181.0
2021-11-29 13:40:00,117.46,117.59,117.42,117.56,17294.0,102.8162,102.93,102.7812,102.9037,17294.0
2021-11-29 13:45:00,117.56,117.61,117.55,117.59,9248.0,102.9037,102.9475,102.895,102.93,9248.0
2021-11-29 13:50:00,117.6,117.65,117.57,117.58,8194.0,102.9387,102.9825,102.9125,102.9212,8194.0
2021-11-29 13:55:00,117.59,117.65,117.58,117.63,11319.0,102.93,102.9825,102.9212,102.965,11319.0
2021-11-29 14:00:00,117.62,117.62,117.52,117.55,15286.0,102.9562,102.9562,102.8687,102.895,15286.0
2021-11-29 14:05:00,117.56,117.6,117.49,117.52,13034.0,102.9037,102.9387,102.8425,102.8687,13034.0
2021-11-29 14:10:00,117.52,117.55,117.51,117.52,6809.0,102.8687,102.895,102.86,102.8687,6809.0
2021-11-29 14:15:00,117.54,117.58,117.41,117.44,13962.0,102.8862,102.9212,102.7724,102.7987,13962.0
2021-11-29 14:20:00,117.44,117.47,117.4,117.45,9625.0,102.7987,102.8249,102.7637,102.8074,9625.0
2021-11-29 14:25:00,117.46,117.47,117.37,117.42,31546.0,102.8162,102.8249,102.7374,102.7812,31546.0
2021-11-29 14:30:00,117.39,117.46,117.37,117.46,19539.0,102.7549,102.8162,102.7374,102.8162,19539.0
2021-11-29 14:35:00,117.47,117.48,117.29,117.33,17435.0,102.8249,102.8337,102.6674,102.7024,17435.0
2021-11-29 14:40:00,117.33,117.35,117.27,117.3,15897.0,102.7024,102.7199,102.6499,102.6761,15897.0
2021-11-29 14:45:00,117.31,117.36,117.24,117.29,20966.0,102.6849,102.7287,102.6236,102.6674,20966.0
2021-11-29 14:50:00,117.3,117.35,117.25,117.28,20324.0,102.6761,102.7199,102.6324,102.6586,20324.0
2021-11-29 14:55:00,117.29,117.34,117.24,117.24,20678.0,102.6674,102.7112,102.6236,102.6236,20678.0
2021-11-29 15:00:00,117.25,117.34,117.23,117.31,16188.0,102.6324,102.7112,102.6149,102.6849,16188.0
2021-11-29 15:05:00,117.29,117.29,117.2,117.27,26444.0,102.6674,102.6674,102.5886,102.6499,26444.0
2021-11-29 15:10:00,117.26,117.27,117.19,117.23,25195.0,102.6411,102.6499,102.5799,102.6149,25195.0
2021-11-29 15:15:00,117.24,117.29,117.22,117.24,19038.0,102.6236,102.6674,102.6061,102.6236,19038.0
2021-11-29 15:20:00,117.24,117.26,117.14,117.18,22924.0,102.6236,102.6411,102.5361,102.5711,22924.0
2021-11-29 15:25:00,117.19,117.22,117.09,117.09,27800.0,102.5799,102.6061,102.4923,102.4923,27800.0
2021-11-29 15:30:00,117.09,117.09,116.97,117.08,40313.0,102.4923,102.4923,102.3873,102.4836,40313.0
2021-11-29 15:35:00,117.07,117.11,116.98,117.08,43476.0,102.4748,102.5098,102.396,102.4836,43476.0
2021-11-29 15:40:00,117.07,117.11,117.03,117.06,48672.0,102.4748,102.5098,102.4398,102.4661,48672.0
2021-11-29 15:45:00,117.06,117.06,116.96,117.01,47124.0,102.4661,102.4661,102.3785,102.4223,47124.0
2021-11-29 15:50:00,117.0,117.0,116.86,116.94,89178.0,102.4135,102.4135,102.291,102.361,89178.0
2021-11-29 15:55:00,116.93,117.02,116.84,116.88,271736.0,102.3523,102.4311,102.2735,102.3085,271736.0
2021-11-30 09:30:00,116.68,116.68,115.85,116.28,138042.0,102.1334,102.1334,101.4069,101.7833,138042.0
2021-11-30 09:35:00,116.35,116.4,115.82,116.15,55455.0,101.8446,101.8883,101.3807,101.6695,55455.0
2021-11-30 09:40:00,116.21,116.72,116.04,116.71,39380.0,101.722,102.1685,101.5732,102.1597,39380.0
2021-11-30 09:45:00,116.69,116.73,116.07,116.23,37617.0,102.1422,102.1772,101.5995,101.7395,37617.0
2021-11-30 09:50:00,116.23,116.42,116.15,116.3,38686.0,101.7395,101.9059,101.6695,101.8008,38686.0
2021-11-30 09:55:00,116.27,116.56,116.27,116.4,27710.0,101.7746,102.0284,101.7746,101.8883,27710.0
2021-11-30 10:00:00,116.45,116.75,116.39,116.63,39474.0,101.9321,102.1947,101.8796,102.0897,39474.0
2021-11-30 10:05:00,116.62,116.63,116.42,116.42,24738.0,102.0809,102.0897,101.9059,101.9059,24738.0
2021-11-30 10:10:00,116.48,116.79,116.43,116.63,22716.0,101.9584,102.2297,101.9146,102.0897,22716.0
2021-11-30 10:15:00,116.57,116.65,116.25,116.31,51706.0,102.0372,102.1072,101.757,101.8096,51706.0
2021-11-30 10:20:00,116.3,116.36,116.0,116.0,26181.0,101.8008,101.8533,101.5382,101.5382,26181.0
2021-11-30 10:25:00,116.04,116.05,115.74,115.84,55618.0,101.5732,101.582,101.3106,101.3982,55618.0
2021-11-30 10:30:00,115.85,115.99,115.84,115.96,21549.0,101.4069,101.5295,101.3982,101.5032,21549.0
2021-11-30 10:35:00,115.93,116.05,115.78,115.88,26687.0,101.4769,101.582,101.3456,101.4332,26687.0
2021-11-30 10:40:00,115.89,116.15,115.83,116.01,29195.0,101.4419,101.6695,101.3894,101.547,29195.0
2021-11-30 10:45:00,116.01,116.05,115.7,115.72,40788.0,101.547,101.582,101.2756,101.2931,40788.0
2021-11-30 10:50:00,115.69,115.85,115.31,115.41,49787.0,101.2669,101.4069,100.9342,101.0218,49787.0
2021-11-30 10:55:00,115.42,115.62,115.38,115.47,36779.0,101.0305,101.2056,100.9955,101.0743,36779.0
2021-11-30 11:00:00,115.45,115.63,115.32,115.59,42514.0,101.0568,101.2143,100.943,101.1793,42514.0
2021-11-30 11:05:00,115.57,115.76,115.57,115.71,20377.0,101.1618,101.3281,101.1618,101.2844,20377.0
2021-11-30 11:10:00,115.71,115.86,115.67,115.77,36500.0,101.2844,101.4157,101.2494,101.3369,36500.0
2021-11-30 11:15:00,115.77,115.83,115.4,115.43,65508.0,101.3369,101.3894,101.013,101.0393,65508.0
2021-11-30 11:20:00,115.45,115.58,115.29,115.34,42342.0,101.0568,101.1706,100.9167,100.9605,42342.0
2021-11-30 11:25:00,115.29,115.46,115.24,115.4,30148.0,100.9167,101.0655,100.873,101.013,30148.0
2021-11-30 11:30:00,115.4,115.56,115.36,115.5,27393.0,101.013,101.1531,100.978,101.1006,27393.0
2021-11-30 11:35:00,115.5,115.7,115.49,115.62,40810.0,101.1006,101.2756,101.0918,101.2056,40810.0
2021-11-30 11:40:00,115.62,115.64,115.4,115.54,31287.0,101.2056,101.2231,101.013,101.1356,31287.0
2021-11-30 11:45:00,115.52,115.57,115.39,115.43,35015.0,101.1181,101.1618,101.0043,101.0393,35015.0
2021-11-30 11:50:00,115.4,115.52,115.36,115.44,33255.0,101.013,101.1181,100.978,101.048,33255.0
2021-11-30 11:55:00,115.43,115.54,115.3,115.51,34856.0,101.0393,101.1356,100.9255,101.1093,34856.0
2021-11-30 12:00:00,115.52,115.54,115.22,115.32,28269.0,101.1181,101.1356,100.8555,100.943,28269.0
2021-11-30 12:05:00,115.27,115.42,115.26,115.39,21545.0,100.8992,101.0305,100.8905,101.0043,21545.0
2021-11-30 12:10:00,115.39,115.55,115.36,115.38,25511.0,101.0043,101.1443,100.978,100.9955,25511.0
2021-11-30 12:15:00,115.37,115.68,115.37,115.59,25825.0,100.9868,101.2581,100.9868,101.1793,25825.0
2021-11-30 12:20:00,115.65,115.69,115.47,115.69,44193.0,101.2319,101.2669,101.0743,101.2669,44193.0
2021-11-30 12:25:00,115.68,115.75,115.63,115.71,21969.0,101.2581,101.3194,101.2143,101.2844,21969.0
2021-11-30 12:30:00,115.72,115.72,115.6,115.6,14219.0,101.2931,101.2931,101.1881,101.1881,14219.0
2021-11-30 12:35:00,115.62,115.67,115.49,115.52,20600.0,101.2056,101.2494,101.0918,101.1181,20600.0
2021-11-30 12:40:00,115.52,115.6,115.48,115.55,12479.0,101.1181,101.1881,101.083,101.1443,12479.0
2021-11-30 12:45:00,115.55,115.58,115.47,115.48,25933.0,101.1443,101.1706,101.0743,101.083,25933.0
2021-11-30 12:50:00,115.52,115.67,115.49,115.66,26397.0,101.1181,101.2494,101.0918,101.2406,26397.0
2021-11-30 12:55:00,115.67,115.71,115.53,115.7,22562.0,101.2494,101.2844,101.1268,101.2756,22562.0
2021-11-30 13:00:00,115.71,115.75,115.54,115.54,18006.0,101.2844,101.3194,101.1356,101.1356,18006.0
2021-11-30 13:05:00,115.56,115.7,115.53,115.54,19389.0,101.1531,101.2756,101.1268,101.1356,19389.0
2021-11-30 13:10:00,115.56,115.79,115.56,115.79,15448.0,101.1531,101.3544,101.1531,101.3544,15448.0
2021-11-30 13:15:00,115.77,115.93,115.77,115.88,18111.0,101.3369,101.4769,101.3369,101.4332,18111.0
2021-11-30 13:20:00,115.91,116.06,115.84,116.02,24000.0,101.4594,101.5907,101.3982,101.5557,24000.0
2021-11-30 13:25:00,115.99,116.09,115.93,116.08,19257.0,101.5295,101.617,101.4769,101.6082,19257.0
2021-11-30 13:30:00,116.07,116.2,116.03,116.12,31941.0,101.5995,101.7133,101.5645,101.6433,31941.0
2021-11-30 13:35:00,116.12,116.17,116.07,116.11,18830.0,101.6433,101.687,101.5995,101.6345,18830.0
2021-11-30 13:40:00,116.13,116.18,116.1,116.17,13171.0,101.652,101.6958,101.6257,101.687,13171.0
2021-11-30 13:45:00,116.16,116.24,116.14,116.21,18210.0,101.6783,101.7483,101.6608,101.722,18210.0
2021-11-30 13:50:00,116.21,116.29,116.17,116.28,12843.0,101.722,101.7921,101.687,101.7833,12843.0
2021-11-30 13:55:00,116.27,116.31,116.18,116.23,26265.0,101.7746,101.8096,101.6958,101.7395,26265.0
2021-11-30 14:00:00,116.22,116.27,116.14,116.21,26306.0,101.7308,101.7746,101.6608,101.722,26306.0
2021-11-30 14:05:00,116.24,116.27,116.09,116.18,37266.0,101.7483,101.7746,101.617,101.6958,37266.0
2021-11-30 14:10:00,116.17,116.18,116.03,116.04,18149.0,101.687,101.6958,101.5645,101.5732,18149.0
2021-11-30 14:15:00,116.05,116.14,116.05,116.1,22490.0,101.582,101.6608,101.582,101.6257,22490.0
2021-11-30 14:20:00,116.08,116.1,116.0,116.04,22501.0,101.6082,101.6257,101.5382,101.5732,22501.0
2021-11-30 14:25:00,116.05,116.12,115.95,115.98,22828.0,101.582,101.6433,101.4944,101.5207,22828.0
2021-11-30 14:30:00,115.98,116.13,115.91,116.11,26082.0,101.5207,101.652,101.4594,101.6345,26082.0
2021-11-30 14:35:00,116.13,116.15,115.97,115.98,26063.0,101.652,101.6695,101.512,101.5207,26063.0
2021-11-30 14:40:00,115.98,116.01,115.79,115.81,14788.0,101.5207,101.547,101.3544,101.3719,14788.0
2021-11-30 14:45:00,115.83,115.86,115.62,115.62,18988.0,101.3894,101.4157,101.2056,101.2056,18988.0
2021-11-30 14:50:00,115.63,115.65,115.5,115.53,24501.0,101.2143,101.2319,101.1006,101.1268,24501.0
2021-11-30 14:55:00,115.52,115.73,115.51,115.65,16749.0,101.1181,101.3019,101.1093,101.2319,16749.0
2021-11-30 15:00:00,115.64,115.74,115.61,115.68,22571.0,101.2231,101.3106,101.1968,101.2581,22571.0
2021-11-30 15:05:00,115.66,115.7,115.64,115.65,24592.0,101.2406,101.2756,101.2231,101.2319,24592.0
2021-11-30 15:10:00,115.62,115.68,115.57,115.58,56071.0,101.2056,101.2581,101.1618,101.1706,56071.0
2021-11-30 15:15:00,115.6,115.68,115.54,115.62,42435.0,101.1881,101.2581,101.1356,101.2056,42435.0
2021-11-30 15:20:00,115.63,115.71,115.6,115.67,61749.0,101.2143,101.2844,101.1881,101.2494,61749.0
2021-11-30 15:25:00,115.69,115.86,115.63,115.78,70133.0,101.2669,101.4157,101.2143,101.3456,70133.0
2021-11-30 15:30:00,115.76,115.84,115.68,115.71,54163.0,101.3281,101.3982,101.2581,101.2844,54163.0
2021-11-30 15:35:00,115.69,115.76,115.6,115.65,53635.0,101.2669,101.3281,101.1881,101.2319,53635.0
2021-11-30 15:40:00,115.65,115.66,115.47,115.6,43460.0,101.2319,101.2406,101.0743,101.1881,43460.0
2021-11-30 15:45:00,115.6,115.65,115.34,115.38,76044.0,101.1881,101.2319,100.9605,100.9955,76044.0
2021-11-30 15:50:00,115.37,115.39,115.17,115.2,135427.0,100.9868,101.0043,100.8117,100.838,135427.0
2021-11-30 15:55:00,115.24,115.43,115.1,115.29,458823.0,100.873,101.0393,100.7504,100.9167,458823.0
2021-12-01 09:30:00,115.78,116.47,115.61,116.47,142375.0,101.3456,101.9496,101.1968,101.9496,142375.0
2021-12-01 09:35:00,116.35,116.48,116.04,116.4,42887.0,101.8446,101.9584,101.5732,101.8883,42887.0
2021-12-01 09:40:00,116.38,116.72,116.37,116.6,32804.0,101.8708,102.1685,101.8621,102.0634,32804.0
2021-12-01 09:45:00,116.6,116.99,116.51,116.77,50171.0,102.0634,102.4048,101.9846,102.2122,50171.0
2021-12-01 09:50:00,116.73,117.08,116.58,116.9,63293.0,102.1772,102.4836,102.0459,102.326,63293.0
2021-12-01 09:55:00,116.89,117.06,116.76,116.86,43881.0,102.3173,102.4661,102.2035,102.291,43881.0
2021-12-01 10:00:00,116.9,117.25,116.85,116.86,39157.0,102.326,102.6324,102.2822,102.291,39157.0
2021-12-01 10:05:00,116.92,117.23,116.89,117.15,24912.0,102.3435,102.6149,102.3173,102.5448,24912.0
2021-12-01 10:10:00,117.19,117.46,117.16,117.4,44823.0,102.5799,102.8162,102.5536,102.7637,44823.0
2021-12-01 10:15:00,117.43,117.83,117.35,117.77,58890.0,102.7899,103.1401,102.7199,103.0875,58890.0
2021-12-01 10:20:00,117.75,117.95,117.75,117.9,47934.0,103.07,103.2451,103.07,103.2013,47934.0
2021-12-01 10:25:00,117.88,117.91,117.76,117.84,50095.0,103.1838,103.2101,103.0788,103.1488,50095.0
2021-12-01 10:30:00,117.84,117.98,117.71,117.9,45622.0,103.1488,103.2714,103.035,103.2013,45622.0
2021-12-01 10:35:00,117.89,117.95,117.76,117.93,66737.0,103.1926,103.2451,103.0788,103.2276,66737.0
2021-12-01 10:40:00,117.91,118.08,117.83,118.08,55583.0,103.2101,103.3589,103.1401,103.3589,55583.0
2021-12-01 10:45:00,118.06,118.18,117.96,118.15,64957.0,103.3414,103.4464,103.2539,103.4202,64957.0
2021-12-01 10:50:00,118.16,118.23,117.93,118.03,62410.0,103.4289,103.4902,103.2276,103.3151,62410.0
2021-12-01 10:55:00,118.01,118.45,118.0,118.45,43984.0,103.2976,103.6828,103.2889,103.6828,43984.0
2021-12-01 11:00:00,118.43,118.48,118.25,118.47,47231.0,103.6653,103.709,103.5077,103.7003,47231.0
2021-12-01 11:05:00,118.47,118.51,118.31,118.4,48645.0,103.7003,103.7353,103.5602,103.639,48645.0
2021-12-01 11:10:00,118.43,118.68,118.42,118.66,46943.0,103.6653,103.8841,103.6565,103.8666,46943.0
2021-12-01 11:15:00,118.65,118.94,118.64,118.91,48667.0,103.8578,104.1117,103.8491,104.0854,48667.0
2021-12-01 11:20:00,118.92,118.96,118.88,118.92,22678.0,104.0942,104.1292,104.0592,104.0942,22678.0
2021-12-01 11:25:00,118.93,118.98,118.83,118.84,29056.0,104.1029,104.1467,104.0154,104.0242,29056.0
2021-12-01 11:30:00,118.85,118.87,118.48,118.48,101319.0,104.0329,104.0504,103.709,103.709,101319.0
2021-12-01 11:35:00,118.48,118.75,118.46,118.72,41650.0,103.709,103.9454,103.6915,103.9191,41650.0
2021-12-01 11:40:00,118.75,118.84,118.75,118.75,22688.0,103.9454,104.0242,103.9454,103.9454,22688.0
2021-12-01 11:45:00,118.73,118.86,118.54,118.8,36812.0,103.9279,104.0417,103.7616,103.9891,36812.0
2021-12-01 11:50:00,118.8,118.85,118.59,118.79,54572.0,103.9891,104.0329,103.8053,103.9804,54572.0
2021-12-01 11:55:00,118.78,118.91,118.74,118.82,49447.0,103.9716,104.0854,103.9366,104.0066,49447.0
2021-12-01 12:00:00,118.83,118.86,118.43,118.58,49877.0,104.0154,104.0417,103.6653,103.7966,49877.0
2021-12-01 12:05:00,118.57,118.65,118.51,118.52,112221.0,103.7878,103.8578,103.7353,103.744,112221.0
2021-12-01 12:10:00,118.5,118.61,118.46,118.58,57055.0,103.7265,103.8228,103.6915,103.7966,57055.0
2021-12-01 12:15:00,118.58,118.64,118.51,118.51,18062.0,103.7966,103.8491,103.7353,103.7353,18062.0
2021-12-01 12:20:00,118.51,118.53,118.37,118.39,42899.0,103.7353,103.7528,103.6127,103.6303,42899.0
2021-12-01 12:25:00,118.39,118.4,118.19,118.22,28108.0,103.6303,103.639,103.4552,103.4814,28108.0
2021-12-01 12:30:00,118.22,118.38,118.16,118.38,50968.0,103.4814,103.6215,103.4289,103.6215,50968.0
2021-12-01 12:35:00,118.38,118.43,118.26,118.42,27613.0,103.6215,103.6653,103.5165,103.6565,27613.0
2021-12-01 12:40:00,118.41,118.45,118.33,118.33,38297.0,103.6478,103.6828,103.5777,103.5777,38297.0
2021-12-01 12:45:00,118.34,118.35,118.21,118.23,20728.0,103.5865,103.5952,103.4727,103.4902,20728.0
2021-12-01 12:50:00,118.23,118.29,118.19,118.22,24357.0,103.4902,103.5427,103.4552,103.4814,24357.0
2021-12-01 12:55:00,118.22,118.25,117.95,117.97,72734.0,103.4814,103.5077,103.2451,103.2626,72734.0
2021-12-01 13:00:00,117.95,118.06,117.89,117.96,55956.0,103.2451,103.3414,103.1926,103.2539,55956.0
2021-12-01 13:05:00,117.96,117.99,117.43,117.51,57861.0,103.2539,103.2801,102.7899,102.86,57861.0
2021-12-01 13:10:00,117.52,117.77,117.46,117.67,47288.0,102.8687,103.0875,102.8162,103.0,47288.0
2021-12-01 13:15:00,117.66,117.7,117.38,117.39,62374.0,102.9913,103.0263,102.7462,102.7549,62374.0
2021-12-01 13:20:00,117.4,117.53,117.35,117.49,35637.0,102.7637,102.8775,102.7199,102.8425,35637.0
2021-12-01 13:25:00,117.46,117.5,117.37,117.46,34723.0,102.8162,102.8512,102.7374,102.8162,34723.0
2021-12-01 13:30:00,117.47,117.49,117.39,117.4,20855.0,102.8249,102.8425,102.7549,102.7637,20855.0
2021-12-01 13:35:00,117.38,117.45,117.3,117.3,10535.0,102.7462,102.8074,102.6761,102.6761,10535.0
2021-12-01 13:40:00,117.31,117.37,117.19,117.33,24011.0,102.6849,102.7374,102.5799,102.7024,24011.0
2021-12-01 13:45:00,117.33,117.36,117.09,117.15,22767.0,102.7024,102.7287,102.4923,102.5448,22767.0
2021-12-01 13:50:00,117.16,117.3,117.14,117.28,51981.0,102.5536,102.6761,102.5361,102.6586,51981.0
2021-12-01 13:55:00,117.26,117.4,117.2,117.26,47138.0,102.6411,102.7637,102.5886,102.6411,47138.0
2021-12-01 14:00:00,117.26,117.53,117.2,117.49,44087.0,102.6411,102.8775,102.5886,102.8425,44087.0
2021-12-01 14:05:00,117.48,117.51,117.29,117.3,34461.0,102.8337,102.86,102.6674,102.6761,34461.0
2021-12-01 14:10:00,117.31,117.32,117.11,117.28,41437.0,102.6849,102.6937,102.5098,102.6586,41437.0
2021-12-01 14:15:00,117.3,117.33,117.12,117.19,30555.0,102.6761,102.7024,102.5186,102.5799,30555.0
2021-12-01 14:20:00,117.22,117.53,117.19,117.53,24203.0,102.6061,102.8775,102.5799,102.8775,24203.0
2021-12-01 14:25:00,117.5,117.71,117.47,117.67,47139.0,102.8512,103.035,102.8249,103.0,47139.0
2021-12-01 14:30:00,117.65,117.86,117.62,117.66,52366.0,102.9825,103.1663,102.9562,102.9913,52366.0
2021-12-01 14:35:00,117.68,117.73,117.54,117.67,24851.0,103.0088,103.0525,102.8862,103.0,24851.0
2021-12-01 14:40:00,117.65,117.68,117.53,117.6,31150.0,102.9825,103.0088,102.8775,102.9387,31150.0
2021-12-01 14:45:00,117.59,117.64,117.48,117.52,21434.0,102.93,102.9738,102.8337,102.8687,21434.0
2021-12-01 14:50:00,117.5,117.56,117.36,117.4,19326.0,102.8512,102.9037,102.7287,102.7637,19326.0
2021-12-01 14:55:00,117.41,117.46,117.37,117.42,18185.0,102.7724,102.8162,102.7374,102.7812,18185.0
2021-12-01 15:00:00,117.43,117.51,117.31,117.34,36455.0,102.7899,102.86,102.6849,102.7112,36455.0
2021-12-01 15:05:00,117.32,117.34,117.16,117.19,45904.0,102.6937,102.7112,102.5536,102.5799,45904.0
2021-12-01 15:10:00,117.19,117.27,117.1,117.15,42924.0,102.5799,102.6499,102.5011,102.5448,42924.0
2021-12-01 15:15:00,117.14,117.18,116.85,116.89,59986.0,102.5361,102.5711,102.2822,102.3173,59986.0
2021-12-01 15:20:00,116.89,116.89,116.54,116.54,54700.0,102.3173,102.3173,102.0109,102.0109,54700.0
2021-12-01 15:25:00,116.54,116.67,116.5,116.55,41723.0,102.0109,102.1247,101.9759,102.0196,41723.0
2021-12-01 15:30:00,116.54,116.58,116.32,116.47,89449.0,102.0109,102.0459,101.8183,101.9496,89449.0
2021-12-01 15:35:00,116.47,116.73,116.43,116.7,45305.0,101.9496,102.1772,101.9146,102.1509,45305.0
2021-12-01 15:40:00,116.67,116.8,116.58,116.68,36673.0,102.1247,102.2385,102.0459,102.1334,36673.0
2021-12-01 15:45:00,116.68,116.7,116.52,116.54,69479.0,102.1334,102.1509,101.9934,102.0109,69479.0
2021-12-01 15:50:00,116.5,116.55,116.27,116.31,109345.0,101.9759,102.0196,101.7746,101.8096,109345.0
2021-12-01 15:55:00,116.31,116.32,115.86,115.87,336672.0,101.8096,101.8183,101.4157,101.4244,336672.0
2021-12-02 09:30:00,116.25,116.4,115.69,115.71,134166.0,101.757,101.8883,101.2669,101.2844,134166.0
2021-12-02 09:35:00,115.67,116.6,115.6,116.34,35567.0,101.2494,102.0634,101.1881,101.8358,35567.0
2021-12-02 09:40:00,116.37,116.81,116.27,116.71,40928.0,101.8621,102.2472,101.7746,102.1597,40928.0
2021-12-02 09:45:00,116.75,116.82,116.5,116.8,27059.0,102.1947,102.256,101.9759,102.2385,27059.0
2021-12-02 09:50:00,116.77,117.15,116.73,117.13,44869.0,102.2122,102.5448,102.1772,102.5273,44869.0
2021-12-02 09:55:00,117.1,117.12,116.66,116.92,68730.0,102.5011,102.5186,102.1159,102.3435,68730.0
2021-12-02 10:00:00,116.89,116.98,116.61,116.66,42557.0,102.3173,102.396,102.0722,102.1159,42557.0
2021-12-02 10:05:00,116.67,116.78,116.59,116.74,29843.0,102.1247,102.221,102.0547,102.186,29843.0
2021-12-02 10:10:00,116.74,116.81,116.55,116.73,23189.0,102.186,102.2472,102.0196,102.1772,23189.0
2021-12-02 10:15:00,116.76,117.06,116.73,117.06,22472.0,102.2035,102.4661,102.1772,102.4661,22472.0
2021-12-02 10:20:00,117.02,117.14,116.9,116.98,31823.0,102.4311,102.5361,102.326,102.396,31823.0
2021-12-02 10:25:00,116.98,116.99,116.82,116.92,12001.0,102.396,102.4048,102.256,102.3435,12001.0
2021-12-02 10:30:00,116.93,117.1,116.81,116.82,13036.0,102.3523,102.5011,102.2472,102.256,13036.0
2021-12-02 10:35:00,116.78,116.82,116.54,116.58,11929.0,102.221,102.256,102.0109,102.0459,11929.0
2021-12-02 10:40:00,116.58,116.73,116.56,116.63,20198.0,102.0459,102.1772,102.0284,102.0897,20198.0
2021-12-02 10:45:00,116.64,116.83,116.46,116.8,21877.0,102.0984,102.2647,101.9409,102.2385,21877.0
2021-12-02 10:50:00,116.82,116.84,116.46,116.6,22452.0,102.256,102.2735,101.9409,102.0634,22452.0
2021-12-02 10:55:00,116.6,116.92,116.59,116.92,18578.0,102.0634,102.3435,102.0547,102.3435,18578.0
2021-12-02 11:00:00,116.87,116.96,116.75,116.77,14559.0,102.2998,102.3785,102.1947,102.2122,14559.0
2021-12-02 11:05:00,116.78,117.04,116.72,116.97,20315.0,102.221,102.4486,102.1685,102.3873,20315.0
2021-12-02 11:10:00,116.96,117.0,116.84,116.92,21917.0,102.3785,102.4135,102.2735,102.3435,21917.0
2021-12-02 11:15:00,116.93,117.04,116.86,117.02,21218.0,102.3523,102.4486,102.291,102.4311,21218.0
2021-12-02 11:20:00,117.02,117.16,116.93,117.0,24359.0,102.4311,102.5536,102.3523,102.4135,24359.0
2021-12-02 11:25:00,116.99,117.06,116.86,117.0,34282.0,102.4048,102.4661,102.291,102.4135,34282.0
2021-12-02 11:30:00,117.0,117.1,116.61,116.74,45433.0,102.4135,102.5011,102.0722,102.186,45433.0
2021-12-02 11:35:00,116.75,116.9,116.72,116.9,24574.0,102.1947,102.326,102.1685,102.326,24574.0
2021-12-02 11:40:00,116.9,117.14,116.9,117.08,20897.0,102.326,102.5361,102.326,102.4836,20897.0
2021-12-02 11:45:00,117.07,117.09,116.89,117.06,18146.0,102.4748,102.4923,102.3173,102.4661,18146.0
2021-12-02 11:50:00,117.06,117.16,117.0,117.15,14562.0,102.4661,102.5536,102.4135,102.5448,14562.0
2021-12-02 11:55:00,117.14,117.3,117.09,117.25,18582.0,102.5361,102.6761,102.4923,102.6324,18582.0
2021-12-02 12:00:00,117.25,117.39,117.24,117.26,39110.0,102.6324,102.7549,102.6236,102.6411,39110.0
2021-12-02 12:05:00,117.26,117.26,116.85,116.89,25266.0,102.6411,102.6411,102.2822,102.3173,25266.0
2021-12-02 12:10:00,116.88,117.12,116.85,117.09,29739.0,102.3085,102.5186,102.2822,102.4923,29739.0
2021-12-02 12:15:00,117.06,117.1,116.89,117.02,29909.0,102.4661,102.5011,102.3173,102.4311,29909.0
2021-12-02 12:20:00,117.05,117.14,116.97,117.02,19407.0,102.4573,102.5361,102.3873,102.4311,19407.0
2021-12-02 12:25:00,117.02,117.02,116.88,117.02,14591.0,102.4311,102.4311,102.3085,102.4311,14591.0
2021-12-02 12:30:00,117.01,117.05,116.9,116.9,14800.0,102.4223,102.4573,102.326,102.326,14800.0
2021-12-02 12:35:00,116.89,116.91,116.79,116.89,20382.0,102.3173,102.3348,102.2297,102.3173,20382.0
2021-12-02 12:40:00,116.89,116.94,116.87,116.89,22628.0,102.3173,102.361,102.2998,102.3173,22628.0
2021-12-02 12:45:00,116.9,117.25,116.89,117.22,27050.0,102.326,102.6324,102.3173,102.6061,27050.0
2021-12-02 12:50:00,117.19,117.19,117.02,117.09,12812.0,102.5799,102.5799,102.4311,102.4923,12812.0
2021-12-02 12:55:00,117.09,117.11,116.97,117.0,15698.0,102.4923,102.5098,102.3873,102.4135,15698.0
2021-12-02 13:00:00,117.0,117.04,116.82,117.01,15114.0,102.4135,102.4486,102.256,102.4223,15114.0
2021-12-02 13:05:00,117.01,117.09,116.95,116.99,12861.0,102.4223,102.4923,102.3698,102.4048,12861.0
2021-12-02 13:10:00,116.98,117.14,116.98,117.14,17626.0,102.396,102.5361,102.396,102.5361,17626.0
2021-12-02 13:15:00,117.11,117.26,117.08,117.26,19001.0,102.5098,102.6411,102.4836,102.6411,19001.0
2021-12-02 13:20:00,117.26,117.33,117.21,117.21,36583.0,102.6411,102.7024,102.5974,102.5974,36583.0
2021-12-02 13:25:00,117.24,117.25,117.12,117.15,15461.0,102.6236,102.6324,102.5186,102.5448,15461.0
2021-12-02 13:30:00,117.16,117.27,117.13,117.23,18913.0,102.5536,102.6499,102.5273,102.6149,18913.0
2021-12-02 13:35:00,117.22,117.46,117.22,117.46,22034.0,102.6061,102.8162,102.6061,102.8162,22034.0
2021-12-02 13:40:00,117.43,117.46,117.3,117.33,22641.0,102.7899,102.8162,102.6761,102.7024,22641.0
2021-12-02 13:45:00,117.3,117.33,117.14,117.24,22816.0,102.6761,102.7024,102.5361,102.6236,22816.0
2021-12-02 13:50:00,117.23,117.44,117.17,117.43,18375.0,102.6149,102.7987,102.5624,102.7899,18375.0
2021-12-02 13:55:00,117.44,117.52,117.43,117.52,18063.0,102.7987,102.8687,102.7899,102.8687,18063.0
2021-12-02 14:00:00,117.5,117.52,117.28,117.37,18318.0,102.8512,102.8687,102.6586,102.7374,18318.0
2021-12-02 14:05:00,117.36,117.42,117.27,117.42,19458.0,102.7287,102.7812,102.6499,102.7812,19458.0
2021-12-02 14:10:00,117.41,117.42,117.29,117.37,17335.0,102.7724,102.7812,102.6674,102.7374,17335.0
2021-12-02 14:15:00,117.39,117.46,117.31,117.34,22317.0,102.7549,102.8162,102.6849,102.7112,22317.0
2021-12-02 14:20:00,117.32,117.38,117.28,117.38,22443.0,102.6937,102.7462,102.6586,102.7462,22443.0
2021-12-02 14:25:00,117.37,117.42,117.33,117.42,18117.0,102.7374,102.7812,102.7024,102.7812,18117.0
2021-12-02 14:30:00,117.4,117.46,117.39,117.44,21504.0,102.7637,102.8162,102.7549,102.7987,21504.0
2021-12-02 14:35:00,117.44,117.46,117.32,117.45,18883.0,102.7987,102.8162,102.6937,102.8074,18883.0
2021-12-02 14:40:00,117.51,117.55,117.41,117.47,32850.0,102.86,102.895,102.7724,102.8249,32850.0
2021-12-02 14:45:00,117.5,117.6,117.32,117.33,30561.0,102.8512,102.9387,102.6937,102.7024,30561.0
2021-12-02 14:50:00,117.34,117.37,117.21,117.28,25637.0,102.7112,102.7374,102.5974,102.6586,25637.0
2021-12-02 14:55:00,117.28,117.31,117.14,117.19,26392.0,102.6586,102.6849,102.5361,102.5799,26392.0
2021-12-02 15:00:00,117.2,117.25,117.0,117.04,31016.0,102.5886,102.6324,102.4135,102.4486,31016.0
2021-12-02 15:05:00,117.02,117.1,116.97,117.07,24465.0,102.4311,102.5011,102.3873,102.4748,24465.0
2021-12-02 15:10:00,117.06,117.09,116.96,117.02,33941.0,102.4661,102.4923,102.3785,102.4311,33941.0
2021-12-02 15:15:00,117.02,117.08,116.86,116.87,39753.0,102.4311,102.4836,102.291,102.2998,39753.0
2021-12-02 15:20:00,116.86,116.94,116.82,116.93,34062.0,102.291,102.361,102.256,102.3523,34062.0
2021-12-02 15:25:00,116.92,117.04,116.85,116.94,29188.0,102.3435,102.4486,102.2822,102.361,29188.0
2021-12-02 15:30:00,116.95,117.08,116.89,116.89,44325.0,102.3698,102.4836,102.3173,102.3173,44325.0
2021-12-02 15:35:00,116.89,116.9,116.79,116.82,51950.0,102.3173,102.326,102.2297,102.256,51950.0
2021-12-02 15:40:00,116.81,117.15,116.8,117.01,43043.0,102.2472,102.5448,102.2385,102.4223,43043.0
2021-12-02 15:45:00,117.01,117.11,116.91,117.07,70854.0,102.4223,102.5098,102.3348,102.4748,70854.0
2021-12-02 15:50:00,117.08,117.17,116.83,116.87,98090.0,102.4836,102.5624,102.2647,102.2998,98090.0
2021-12-02 15:55:00,116.87,116.94,116.61,116.94,220372.0,102.2998,102.361,102.0722,102.361,220372.0
2021-12-03 09:30:00,117.59,118.45,117.0,118.23,98252.0,102.93,103.6828,102.4135,103.4902,98252.0
2021-12-03 09:35:00,118.3,118.88,118.08,118.81,182765.0,103.5515,104.0592,103.3589,103.9979,182765.0
2021-12-03 09:40:00,118.83,119.0,118.49,118.56,125415.0,104.0154,104.1642,103.7178,103.7791,125415.0
2021-12-03 09:45:00,118.56,118.78,118.34,118.34,46881.0,103.7791,103.9716,103.5865,103.5865,46881.0
2021-12-03 09:50:00,118.34,118.46,118.08,118.15,96032.0,103.5865,103.6915,103.3589,103.4202,96032.0
2021-12-03 09:55:00,118.17,118.44,118.11,118.12,35507.0,103.4377,103.674,103.3852,103.3939,35507.0
2021-12-03 10:00:00,118.11,118.47,118.08,118.45,66906.0,103.3852,103.7003,103.3589,103.6828,66906.0
2021-12-03 10:05:00,118.47,118.72,118.33,118.33,65302.0,103.7003,103.9191,103.5777,103.5777,65302.0
2021-12-03 10:10:00,118.32,118.37,117.96,118.0,44972.0,103.569,103.6127,103.2539,103.2889,44972.0
2021-12-03 10:15:00,118.02,118.18,117.98,118.15,26749.0,103.3064,103.4464,103.2714,103.4202,26749.0
2021-12-03 10:20:00,118.16,118.22,118.09,118.19,31806.0,103.4289,103.4814,103.3677,103.4552,31806.0
2021-12-03 10:25:00,118.18,118.45,117.99,118.42,30685.0,103.4464,103.6828,103.2801,103.6565,30685.0
2021-12-03 10:30:00,118.39,118.4,118.13,118.39,44482.0,103.6303,103.639,103.4027,103.6303,44482.0
2021-12-03 10:35:00,118.38,118.6,118.3,118.48,45041.0,103.6215,103.8141,103.5515,103.709,45041.0
2021-12-03 10:40:00,118.51,118.53,118.01,118.05,40599.0,103.7353,103.7528,103.2976,103.3326,40599.0
2021-12-03 10:45:00,118.07,118.23,117.98,118.17,37563.0,103.3501,103.4902,103.2714,103.4377,37563.0
2021-12-03 10:50:00,118.14,118.19,117.65,117.71,24867.0,103.4114,103.4552,102.9825,103.035,24867.0
2021-12-03 10:55:00,117.65,117.69,117.51,117.67,27278.0,102.9825,103.0175,102.86,103.0,27278.0
2021-12-03 11:00:00,117.67,117.86,117.54,117.68,54262.0,103.0,103.1663,102.8862,103.0088,54262.0
2021-12-03 11:05:00,117.68,117.71,117.52,117.63,24911.0,103.0088,103.035,102.8687,102.965,24911.0
2021-12-03 11:10:00,117.61,117.83,117.58,117.78,18229.0,102.9475,103.1401,102.9212,103.0963,18229.0
2021-12-03 11:15:00,117.82,117.86,117.59,117.67,25201.0,103.1313,103.1663,102.93,103.0,25201.0
2021-12-03 11:20:00,117.63,118.1,117.6,117.96,31368.0,102.965,103.3764,102.9387,103.2539,31368.0
2021-12-03 11:25:00,117.97,118.13,117.95,118.11,28042.0,103.2626,103.4027,103.2451,103.3852,28042.0
2021-12-03 11:30:00,118.17,118.25,118.1,118.23,25084.0,103.4377,103.5077,103.3764,103.4902,25084.0
2021-12-03 11:35:00,118.23,118.32,118.1,118.29,28310.0,103.4902,103.569,103.3764,103.5427,28310.0
2021-12-03 11:40:00,118.29,118.37,118.14,118.16,34264.0,103.5427,103.6127,103.4114,103.4289,34264.0
2021-12-03 11:45:00,118.13,118.34,118.04,118.28,22334.0,103.4027,103.5865,103.3239,103.534,22334.0
2021-12-03 11:50:00,118.26,118.31,118.11,118.15,36461.0,103.5165,103.5602,103.3852,103.4202,36461.0
2021-12-03 11:55:00,118.15,118.18,118.03,118.07,24596.0,103.4202,103.4464,103.3151,103.3501,24596.0
2021-12-03 12:00:00,118.1,118.15,118.0,118.04,33833.0,103.3764,103.4202,103.2889,103.3239,33833.0
2021-12-03 12:05:00,118.04,118.22,118.01,118.14,32444.0,103.3239,103.4814,103.2976,103.4114,32444.0
2021-12-03 12:10:00,118.14,118.21,118.09,118.12,25404.0,103.4114,103.4727,103.3677,103.3939,25404.0
2021-12-03 12:15:00,118.15,118.28,117.94,117.95,44226.0,103.4202,103.534,103.2364,103.2451,44226.0
2021-12-03 12:20:00,117.94,118.08,117.91,118.03,11761.0,103.2364,103.3589,103.2101,103.3151,11761.0
2021-12-03 12:25:00,118.03,118.09,117.91,117.93,73630.0,103.3151,103.3677,103.2101,103.2276,73630.0
2021-12-03 12:30:00,117.96,118.03,117.79,117.91,29251.0,103.2539,103.3151,103.1051,103.2101,29251.0
2021-12-03 12:35:00,117.91,118.1,117.89,118.04,27053.0,103.2101,103.3764,103.1926,103.3239,27053.0
2021-12-03 12:40:00,118.04,118.22,118.01,118.1,28781.0,103.3239,103.4814,103.2976,103.3764,28781.0
2021-12-03 12:45:00,118.11,118.12,117.87,117.95,26174.0,103.3852,103.3939,103.1751,103.2451,26174.0
2021-12-03 12:50:00,117.94,118.02,117.88,117.98,27133.0,103.2364,103.3064,103.1838,103.2714,27133.0
2021-12-03 12:55:00,117.95,117.95,117.8,117.87,11236.0,103.2451,103.2451,103.1138,103.1751,11236.0
2021-12-03 13:00:00,117.85,117.86,117.73,117.85,10212.0,103.1576,103.1663,103.0525,103.1576,10212.0
2021-12-03 13:05:00,117.83,117.96,117.79,117.88,37607.0,103.1401,103.2539,103.1051,103.1838,37607.0
2021-12-03 13:10:00,117.83,117.99,117.76,117.96,27649.0,103.1401,103.2801,103.0788,103.2539,27649.0
2021-12-03 13:15:00,117.94,118.17,117.93,118.15,35154.0,103.2364,103.4377,103.2276,103.4202,35154.0
2021-12-03 13:20:00,118.16,118.17,118.05,118.07,23892.0,103.4289,103.4377,103.3326,103.3501,23892.0
2021-12-03 13:25:00,118.06,118.1,117.98,118.02,15353.0,103.3414,103.3764,103.2714,103.3064,15353.0
2021-12-03 13:30:00,118.01,118.04,117.84,117.89,19024.0,103.2976,103.3239,103.1488,103.1926,19024.0
2021-12-03 13:35:00,117.9,118.04,117.84,118.02,21320.0,103.2013,103.3239,103.1488,103.3064,21320.0
2021-12-03 13:40:00,118.03,118.04,117.92,118.03,16791.0,103.3151,103.3239,103.2188,103.3151,16791.0
2021-12-03 13:45:00,118.0,118.09,117.84,117.89,29756.0,103.2889,103.3677,103.1488,103.1926,29756.0
2021-12-03 13:50:00,117.9,118.11,117.88,118.02,30397.0,103.2013,103.3852,103.1838,103.3064,30397.0
2021-12-03 13:55:00,118.0,118.14,117.96,117.99,19380.0,103.2889,103.4114,103.2539,103.2801,19380.0
2021-12-03 14:00:00,118.02,118.12,117.89,118.05,21106.0,103.3064,103.3939,103.1926,103.3326,21106.0
2021-12-03 14:05:00,118.09,118.17,118.04,118.12,30791.0,103.3677,103.4377,103.3239,103.3939,30791.0
2021-12-03 14:10:00,118.13,118.34,118.11,118.3,32198.0,103.4027,103.5865,103.3852,103.5515,32198.0
2021-12-03 14:15:00,118.29,118.31,118.15,118.17,28920.0,103.5427,103.5602,103.4202,103.4377,28920.0
2021-12-03 14:20:00,118.18,118.57,118.06,118.51,88062.0,103.4464,103.7878,103.3414,103.7353,88062.0
2021-12-03 14:25:00,118.51,118.57,118.28,118.31,48207.0,103.7353,103.7878,103.534,103.5602,48207.0
2021-12-03 14:30:00,118.31,118.43,118.19,118.43,37036.0,103.5602,103.6653,103.4552,103.6653,37036.0
2021-12-03 14:35:00,118.41,118.59,118.26,118.47,122192.0,103.6478,103.8053,103.5165,103.7003,122192.0
2021-12-03 14:40:00,118.47,118.85,118.45,118.51,147174.0,103.7003,104.0329,103.6828,103.7353,147174.0
2021-12-03 14:45:00,118.55,118.61,118.25,118.26,40587.0,103.7703,103.8228,103.5077,103.5165,40587.0
2021-12-03 14:50:00,118.26,118.41,118.25,118.35,96195.0,103.5165,103.6478,103.5077,103.5952,96195.0
2021-12-03 14:55:00,118.32,118.44,118.25,118.26,90015.0,103.569,103.674,103.5077,103.5165,90015.0
2021-12-03 15:00:00,118.27,118.28,117.89,118.13,108301.0,103.5252,103.534,103.1926,103.4027,108301.0
2021-12-03 15:05:00,118.14,118.26,117.99,118.03,64172.0,103.4114,103.5165,103.2801,103.3151,64172.0
2021-12-03 15:10:00,118.03,118.28,118.03,118.25,36233.0,103.3151,103.534,103.3151,103.5077,36233.0
2021-12-03 15:15:00,118.24,118.33,117.98,118.33,100356.0,103.499,103.5777,103.2714,103.5777,100356.0
2021-12-03 15:20:00,118.33,118.46,118.3,118.34,64346.0,103.5777,103.6915,103.5515,103.5865,64346.0
2021-12-03 15:25:00,118.34,118.49,118.29,118.44,67795.0,103.5865,103.7178,103.5427,103.674,67795.0
2021-12-03 15:30:00,118.44,118.68,118.42,118.67,80926.0,103.674,103.8841,103.6565,103.8753,80926.0
2021-12-03 15:35:00,118.67,118.81,118.37,118.43,76068.0,103.8753,103.9979,103.6127,103.6653,76068.0
2021-12-03 15:40:00,118.45,118.53,118.4,118.42,68089.0,103.6828,103.7528,103.639,103.6565,68089.0
2021-12-03 15:45:00,118.41,118.48,118.19,118.36,117209.0,103.6478,103.709,103.4552,103.604,117209.0
2021-12-03 15:50:00,118.39,118.83,118.33,118.65,151541.0,103.6303,104.0154,103.5777,103.8578,151541.0
2021-12-03 15:55:00,118.66,118.99,118.66,118.88,321803.0,103.8666,104.1555,103.8666,104.0592,321803.0
2021-12-06 09:30:00,119.63,120.64,119.21,120.64,342002.0,104.7157,105.5997,104.348,105.5997,342002.0
2021-12-06 09:35:00,120.6,120.7,120.27,120.64,103097.0,105.5647,105.6523,105.2759,105.5997,103097.0
2021-12-06 09:40:00,120.64,121.05,120.52,120.98,127973.0,105.5997,105.9586,105.4947,105.8974,127973.0
2021-12-06 09:45:00,120.92,121.25,120.92,121.14,108570.0,105.8448,106.1337,105.8448,106.0374,108570.0
2021-12-06 09:50:00,121.11,121.39,120.78,121.33,134998.0,106.0111,106.2562,105.7223,106.2037,134998.0
2021-12-06 09:55:00,121.33,121.98,121.2,121.9,187173.0,106.2037,106.7727,106.0899,106.7027,187173.0
2021-12-06 10:00:00,121.92,122.45,121.51,121.61,237576.0,106.7202,107.1841,106.3613,106.4488,237576.0
2021-12-06 10:05:00,121.61,121.97,120.92,120.96,149145.0,106.4488,106.7639,105.8448,105.8798,149145.0
2021-12-06 10:10:00,120.94,121.44,120.66,121.14,98361.0,105.8623,106.3,105.6173,106.0374,98361.0
2021-12-06 10:15:00,121.17,121.26,120.75,120.84,53561.0,106.0637,106.1424,105.696,105.7748,53561.0
2021-12-06 10:20:00,120.88,120.88,120.36,120.68,56022.0,105.8098,105.8098,105.3547,105.6348,56022.0
2021-12-06 10:25:00,120.65,120.84,120.6,120.82,35813.0,105.6085,105.7748,105.5647,105.7573,35813.0
2021-12-06 10:30:00,120.8,120.91,120.54,120.74,46629.0,105.7398,105.8361,105.5122,105.6873,46629.0
2021-12-06 10:35:00,120.72,120.95,120.46,120.95,39443.0,105.6698,105.8711,105.4422,105.8711,39443.0
2021-12-06 10:40:00,120.97,120.98,120.59,120.66,45327.0,105.8886,105.8974,105.556,105.6173,45327.0
2021-12-06 10:45:00,120.69,120.89,120.55,120.88,25371.0,105.6435,105.8186,105.521,105.8098,25371.0
2021-12-06 10:50:00,120.86,120.93,120.75,120.88,25520.0,105.7923,105.8536,105.696,105.8098,25520.0
2021-12-06 10:55:00,120.88,120.98,120.67,120.96,59051.0,105.8098,105.8974,105.626,105.8798,59051.0
2021-12-06 11:00:00,120.94,121.17,120.86,121.13,55700.0,105.8623,106.0637,105.7923,106.0287,55700.0
2021-12-06 11:05:00,121.15,121.23,120.77,120.77,67982.0,106.0462,106.1162,105.7135,105.7135,67982.0
2021-12-06 11:10:00,120.77,120.9,120.66,120.78,36432.0,105.7135,105.8273,105.6173,105.7223,36432.0
2021-12-06 11:15:00,120.77,120.77,120.51,120.57,27272.0,105.7135,105.7135,105.486,105.5385,27272.0
2021-12-06 11:20:00,120.54,120.86,120.52,120.84,27502.0,105.5122,105.7923,105.4947,105.7748,27502.0
2021-12-06 11:25:00,120.83,120.9,120.61,120.66,34117.0,105.7661,105.8273,105.5735,105.6173,34117.0
2021-12-06 11:30:00,120.67,120.78,120.52,120.75,28339.0,105.626,105.7223,105.4947,105.696,28339.0
2021-12-06 11:35:00,120.73,120.95,120.67,120.89,19308.0,105.6785,105.8711,105.626,105.8186,19308.0
2021-12-06 11:40:00,120.87,120.99,120.82,120.82,34652.0,105.8011,105.9061,105.7573,105.7573,34652.0
2021-12-06 11:45:00,120.84,120.99,120.77,120.79,26864.0,105.7748,105.9061,105.7135,105.731,26864.0
2021-12-06 11:50:00,120.8,121.0,120.8,120.98,24576.0,105.7398,105.9149,105.7398,105.8974,24576.0
2021-12-06 11:55:00,120.94,121.05,120.89,120.92,18773.0,105.8623,105.9586,105.8186,105.8448,18773.0
2021-12-06 12:00:00,120.94,121.09,120.85,121.08,25985.0,105.8623,105.9936,105.7836,105.9849,25985.0
2021-12-06 12:05:00,121.07,121.1,120.9,120.94,55031.0,105.9761,106.0024,105.8273,105.8623,55031.0
2021-12-06 12:10:00,120.97,121.17,120.97,121.1,29379.0,105.8886,106.0637,105.8886,106.0024,29379.0
2021-12-06 12:15:00,121.09,121.16,120.97,121.13,95950.0,105.9936,106.0549,105.8886,106.0287,95950.0
2021-12-06 12:20:00,121.14,121.15,121.0,121.09,141204.0,106.0374,106.0462,105.9149,105.9936,141204.0
2021-12-06 12:25:00,121.13,121.17,121.07,121.1,28409.0,106.0287,106.0637,105.9761,106.0024,28409.0
2021-12-06 12:30:00,121.09,121.17,120.94,121.07,32265.0,105.9936,106.0637,105.8623,105.9761,32265.0
2021-12-06 12:35:00,121.07,121.12,121.02,121.09,52769.0,105.9761,106.0199,105.9324,105.9936,52769.0
2021-12-06 12:40:00,121.11,121.3,121.11,121.29,28635.0,106.0111,106.1775,106.0111,106.1687,28635.0
2021-12-06 12:45:00,121.29,121.47,121.2,121.41,38270.0,106.1687,106.3263,106.0899,106.2737,38270.0
2021-12-06 12:50:00,121.39,121.43,121.29,121.42,41848.0,106.2562,106.2913,106.1687,106.2825,41848.0
2021-12-06 12:55:00,121.4,121.54,121.36,121.51,69695.0,106.265,106.3875,106.23,106.3613,69695.0
2021-12-06 13:00:00,121.5,121.78,121.44,121.75,105537.0,106.3525,106.5976,106.3,106.5714,105537.0
2021-12-06 13:05:00,121.76,121.76,121.39,121.49,60591.0,106.5801,106.5801,106.2562,106.3438,60591.0
2021-12-06 13:10:00,121.53,121.57,121.32,121.35,46272.0,106.3788,106.4138,106.195,106.2212,46272.0
2021-12-06 13:15:00,121.36,121.51,121.32,121.46,47209.0,106.23,106.3613,106.195,106.3175,47209.0
2021-12-06 13:20:00,121.46,121.59,121.33,121.33,65290.0,106.3175,106.4313,106.2037,106.2037,65290.0
2021-12-06 13:25:00,121.34,121.55,121.32,121.52,31293.0,106.2125,106.3963,106.195,106.37,31293.0
2021-12-06 13:30:00,121.51,121.58,121.4,121.57,97942.0,106.3613,106.4226,106.265,106.4138,97942.0
2021-12-06 13:35:00,121.57,121.62,121.44,121.51,31957.0,106.4138,106.4576,106.3,106.3613,31957.0
2021-12-06 13:40:00,121.51,121.63,121.49,121.62,27986.0,106.3613,106.4663,106.3438,106.4576,27986.0
2021-12-06 13:45:00,121.61,121.62,121.49,121.54,35544.0,106.4488,106.4576,106.3438,106.3875,35544.0
2021-12-06 13:50:00,121.55,121.6,121.5,121.6,19321.0,106.3963,106.4401,106.3525,106.4401,19321.0
2021-12-06 13:55:00,121.6,121.79,121.6,121.7,45519.0,106.4401,106.6064,106.4401,106.5276,45519.0
2021-12-06 14:00:00,121.69,121.8,121.62,121.63,36604.0,106.5188,106.6151,106.4576,106.4663,36604.0
2021-12-06 14:05:00,121.64,121.64,121.49,121.5,73786.0,106.4751,106.4751,106.3438,106.3525,73786.0
2021-12-06 14:10:00,121.49,121.65,121.43,121.59,62432.0,106.3438,106.4838,106.2913,106.4313,62432.0
2021-12-06 14:15:00,121.58,121.62,121.49,121.5,33344.0,106.4226,106.4576,106.3438,106.3525,33344.0
2021-12-06 14:20:00,121.5,121.63,121.43,121.63,34162.0,106.3525,106.4663,106.2913,106.4663,34162.0
2021-12-06 14:25:00,121.63,121.67,121.52,121.65,69568.0,106.4663,106.5013,106.37,106.4838,69568.0
2021-12-06 14:30:00,121.66,121.7,121.63,121.69,67126.0,106.4926,106.5276,106.4663,106.5188,67126.0
2021-12-06 14:35:00,121.7,121.77,121.66,121.75,40800.0,106.5276,106.5889,106.4926,106.5714,40800.0
2021-12-06 14:40:00,121.76,121.76,121.58,121.73,57231.0,106.5801,106.5801,106.4226,106.5539,57231.0
2021-12-06 14:45:00,121.75,121.78,121.57,121.59,50619.0,106.5714,106.5976,106.4138,106.4313,50619.0
2021-12-06 14:50:00,121.58,121.66,121.29,121.41,130540.0,106.4226,106.4926,106.1687,106.2737,130540.0
2021-12-06 14:55:00,121.41,121.43,121.09,121.16,60408.0,106.2737,106.2913,105.9936,106.0549,60408.0
2021-12-06 15:00:00,121.16,121.28,121.15,121.16,43974.0,106.0549,106.16,106.0462,106.0549,43974.0
2021-12-06 15:05:00,121.18,121.19,121.02,121.15,63262.0,106.0724,106.0812,105.9324,106.0462,63262.0
2021-12-06 15:10:00,121.15,121.27,121.1,121.24,55372.0,106.0462,106.1512,106.0024,106.1249,55372.0
2021-12-06 15:15:00,121.23,121.37,121.23,121.27,62786.0,106.1162,106.2387,106.1162,106.1512,62786.0
2021-12-06 15:20:00,121.27,121.34,121.2,121.22,63717.0,106.1512,106.2125,106.0899,106.1074,63717.0
2021-12-06 15:25:00,121.23,121.24,121.03,121.16,114952.0,106.1162,106.1249,105.9411,106.0549,114952.0
2021-12-06 15:30:00,121.17,121.32,121.07,121.32,112236.0,106.0637,106.195,105.9761,106.195,112236.0
2021-12-06 15:35:00,121.33,121.35,121.13,121.16,119179.0,106.2037,106.2212,106.0287,106.0549,119179.0
2021-12-06 15:40:00,121.16,121.3,121.15,121.22,128666.0,106.0549,106.1775,106.0462,106.1074,128666.0
2021-12-06 15:45:00,121.22,121.35,121.16,121.35,154146.0,106.1074,106.2212,106.0549,106.2212,154146.0
2021-12-06 15:50:00,121.34,121.59,121.21,121.51,288695.0,106.2125,106.4313,106.0987,106.3613,288695.0
2021-12-06 15:55:00,121.51,121.51,121.19,121.32,483118.0,106.3613,106.3613,106.0812,106.195,483118.0
2021-12-07 09:30:00,121.81,121.98,121.3,121.5,168662.0,106.6239,106.7727,106.1775,106.3525,168662.0
2021-12-07 09:35:00,121.5,121.96,121.49,121.82,39875.0,106.3525,106.7552,106.3438,106.6326,39875.0
2021-12-07 09:40:00,121.86,121.94,121.65,121.85,63318.0,106.6676,106.7377,106.4838,106.6589,63318.0
2021-12-07 09:45:00,121.89,121.96,121.45,121.55,55468.0,106.6939,106.7552,106.3088,106.3963,55468.0
2021-12-07 09:50:00,121.52,121.65,121.0,121.14,93241.0,106.37,106.4838,105.9149,106.0374,93241.0
2021-12-07 09:55:00,121.16,121.31,121.07,121.21,61039.0,106.0549,106.1862,105.9761,106.0987,61039.0
2021-12-07 10:00:00,121.21,121.63,121.11,121.28,44527.0,106.0987,106.4663,106.0111,106.16,44527.0
2021-12-07 10:05:00,121.28,121.36,121.05,121.3,52790.0,106.16,106.23,105.9586,106.1775,52790.0
2021-12-07 10:10:00,121.33,121.56,121.28,121.48,43782.0,106.2037,106.405,106.16,106.335,43782.0
2021-12-07 10:15:00,121.5,121.91,121.5,121.84,46112.0,106.3525,106.7114,106.3525,106.6501,46112.0
2021-12-07 10:20:00,121.84,122.13,121.81,121.91,72438.0,106.6501,106.904,106.6239,106.7114,72438.0
2021-12-07 10:25:00,121.91,122.14,121.9,122.02,39524.0,106.7114,106.9127,106.7027,106.8077,39524.0
2021-12-07 10:30:00,122.02,122.08,121.85,121.91,28667.0,106.8077,106.8602,106.6589,106.7114,28667.0
2021-12-07 10:35:00,121.91,121.92,121.71,121.79,30630.0,106.7114,106.7202,106.5363,106.6064,30630.0
2021-12-07 10:40:00,121.77,121.82,121.64,121.74,40066.0,106.5889,106.6326,106.4751,106.5626,40066.0
2021-12-07 10:45:00,121.74,121.77,121.46,121.5,54951.0,106.5626,106.5889,106.3175,106.3525,54951.0
2021-12-07 10:50:00,121.48,121.85,121.45,121.75,29283.0,106.335,106.6589,106.3088,106.5714,29283.0
2021-12-07 10:55:00,121.78,121.94,121.77,121.84,90590.0,106.5976,106.7377,106.5889,106.6501,90590.0
2021-12-07 11:00:00,121.83,121.9,121.72,121.82,45114.0,106.6414,106.7027,106.5451,106.6326,45114.0
2021-12-07 11:05:00,121.83,121.94,121.72,121.73,29335.0,106.6414,106.7377,106.5451,106.5539,29335.0
2021-12-07 11:10:00,121.73,121.81,121.54,121.54,35865.0,106.5539,106.6239,106.3875,106.3875,35865.0
2021-12-07 11:15:00,121.55,121.84,121.53,121.82,32995.0,106.3963,106.6501,106.3788,106.6326,32995.0
2021-12-07 11:20:00,121.82,121.85,121.73,121.78,42585.0,106.6326,106.6589,106.5539,106.5976,42585.0
2021-12-07 11:25:00,121.74,121.79,121.68,121.75,28227.0,106.5626,106.6064,106.5101,106.5714,28227.0
2021-12-07 11:30:00,121.75,121.79,121.62,121.66,27321.0,106.5714,106.6064,106.4576,106.4926,27321.0
2021-12-07 11:35:00,121.67,121.74,121.59,121.7,22012.0,106.5013,106.5626,106.4313,106.5276,22012.0
2021-12-07 11:40:00,121.68,121.71,121.5,121.51,29555.0,106.5101,106.5363,106.3525,106.3613,29555.0
2021-12-07 11:45:00,121.5,121.58,121.47,121.58,23111.0,106.3525,106.4226,106.3263,106.4226,23111.0
2021-12-07 11:50:00,121.59,121.85,121.59,121.85,21773.0,106.4313,106.6589,106.4313,106.6589,21773.0
2021-12-07 11:55:00,121.84,121.86,121.71,121.73,14002.0,106.6501,106.6676,106.5363,106.5539,14002.0
2021-12-07 12:00:00,121.72,121.75,121.59,121.64,27922.0,106.5451,106.5714,106.4313,106.4751,27922.0
2021-12-07 12:05:00,121.66,121.85,121.66,121.78,28226.0,106.4926,106.6589,106.4926,106.5976,28226.0
2021-12-07 12:10:00,121.79,121.85,121.75,121.84,69829.0,106.6064,106.6589,106.5714,106.6501,69829.0
2021-12-07 12:15:00,121.84,121.9,121.81,121.87,21110.0,106.6501,106.7027,106.6239,106.6764,21110.0
2021-12-07 12:20:00,121.86,121.95,121.79,121.9,35753.0,106.6676,106.7464,106.6064,106.7027,35753.0
2021-12-07 12:25:00,121.88,121.98,121.87,121.91,17751.0,106.6852,106.7727,106.6764,106.7114,17751.0
2021-12-07 12:30:00,121.91,121.94,121.89,121.92,15417.0,106.7114,106.7377,106.6939,106.7202,15417.0
2021-12-07 12:35:00,121.92,121.97,121.85,121.85,23836.0,106.7202,106.7639,106.6589,106.6589,23836.0
2021-12-07 12:40:00,121.84,121.87,121.76,121.79,39928.0,106.6501,106.6764,106.5801,106.6064,39928.0
2021-12-07 12:45:00,121.78,121.81,121.7,121.79,23026.0,106.5976,106.6239,106.5276,106.6064,23026.0
2021-12-07 12:50:00,121.8,121.88,121.78,121.85,16732.0,106.6151,106.6852,106.5976,106.6589,16732.0
2021-12-07 12:55:00,121.86,121.9,121.77,121.82,52591.0,106.6676,106.7027,106.5889,106.6326,52591.0
2021-12-07 13:00:00,121.81,121.82,121.6,121.6,24382.0,106.6239,106.6326,106.4401,106.4401,24382.0
2021-12-07 13:05:00,121.61,121.78,121.59,121.76,32571.0,106.4488,106.5976,106.4313,106.5801,32571.0
2021-12-07 13:10:00,121.75,121.84,121.72,121.73,24710.0,106.5714,106.6501,106.5451,106.5539,24710.0
2021-12-07 13:15:00,121.72,121.92,121.71,121.84,37611.0,106.5451,106.7202,106.5363,106.6501,37611.0
2021-12-07 13:20:00,121.84,121.85,121.76,121.76,18870.0,106.6501,106.6589,106.5801,106.5801,18870.0
2021-12-07 13:25:00,121.76,121.79,121.55,121.67,31108.0,106.5801,106.6064,106.3963,106.5013,31108.0
2021-12-07 13:30:00,121.67,121.68,121.54,121.56,46842.0,106.5013,106.5101,106.3875,106.405,46842.0
2021-12-07 13:35:00,121.55,121.59,121.49,121.54,55830.0,106.3963,106.4313,106.3438,106.3875,55830.0
2021-12-07 13:40:00,121.54,121.55,121.43,121.46,24986.0,106.3875,106.3963,106.2913,106.3175,24986.0
2021-12-07 13:45:00,121.45,121.55,121.44,121.55,24634.0,106.3088,106.3963,106.3,106.3963,24634.0
2021-12-07 13:50:00,121.54,121.61,121.47,121.59,42759.0,106.3875,106.4488,106.3263,106.4313,42759.0
2021-12-07 13:55:00,121.58,121.58,121.44,121.44,27981.0,106.4226,106.4226,106.3,106.3,27981.0
2021-12-07 14:00:00,121.44,121.55,121.37,121.53,30254.0,106.3,106.3963,106.2387,106.3788,30254.0
2021-12-07 14:05:00,121.52,121.69,121.49,121.67,25454.0,106.37,106.5188,106.3438,106.5013,25454.0
2021-12-07 14:10:00,121.65,121.82,121.65,121.81,21551.0,106.4838,106.6326,106.4838,106.6239,21551.0
2021-12-07 14:15:00,121.83,121.84,121.73,121.82,16909.0,106.6414,106.6501,106.5539,106.6326,16909.0
2021-12-07 14:20:00,121.84,121.88,121.81,121.84,18064.0,106.6501,106.6852,106.6239,106.6501,18064.0
2021-12-07 14:25:00,121.82,121.89,121.68,121.73,116500.0,106.6326,106.6939,106.5101,106.5539,116500.0
2021-12-07 14:30:00,121.73,121.76,121.69,121.76,18317.0,106.5539,106.5801,106.5188,106.5801,18317.0
2021-12-07 14:35:00,121.76,121.78,121.73,121.74,29661.0,106.5801,106.5976,106.5539,106.5626,29661.0
2021-12-07 14:40:00,121.73,121.76,121.67,121.75,25624.0,106.5539,106.5801,106.5013,106.5714,25624.0
2021-12-07 14:45:00,121.76,121.77,121.68,121.71,22311.0,106.5801,106.5889,106.5101,106.5363,22311.0
2021-12-07 14:50:00,121.7,121.7,121.54,121.55,29699.0,106.5276,106.5276,106.3875,106.3963,29699.0
2021-12-07 14:55:00,121.55,121.71,121.55,121.65,24911.0,106.3963,106.5363,106.3963,106.4838,24911.0
2021-12-07 15:00:00,121.65,121.88,121.57,121.85,28074.0,106.4838,106.6852,106.4138,106.6589,28074.0
2021-12-07 15:05:00,121.84,121.89,121.7,121.74,23252.0,106.6501,106.6939,106.5276,106.5626,23252.0
2021-12-07 15:10:00,121.74,121.75,121.62,121.66,29543.0,106.5626,106.5714,106.4576,106.4926,29543.0
2021-12-07 15:15:00,121.67,121.72,121.56,121.58,25803.0,106.5013,106.5451,106.405,106.4226,25803.0
2021-12-07 15:20:00,121.57,121.58,121.41,121.42,51062.0,106.4138,106.4226,106.2737,106.2825,51062.0
2021-12-07 15:25:00,121.42,121.55,121.36,121.55,42232.0,106.2825,106.3963,106.23,106.3963,42232.0
2021-12-07 15:30:00,121.54,121.64,121.52,121.61,67778.0,106.3875,106.4751,106.37,106.4488,67778.0
2021-12-07 15:35:00,121.62,121.62,121.3,121.31,128780.0,106.4576,106.4576,106.1775,106.1862,128780.0
2021-12-07 15:40:00,121.31,121.52,121.26,121.37,66430.0,106.1862,106.37,106.1424,106.2387,66430.0
2021-12-07 15:45:00,121.37,121.43,121.17,121.3,54529.0,106.2387,106.2913,106.0637,106.1775,54529.0
2021-12-07 15:50:00,121.29,121.42,121.07,121.42,110569.0,106.1687,106.2825,105.9761,106.2825,110569.0
2021-12-07 15:55:00,121.42,121.61,121.35,121.54,310724.0,106.2825,106.4488,106.2212,106.3875,310724.0
2021-12-08 09:30:00,121.96,122.44,121.89,121.96,114498.0,106.7552,107.1753,106.6939,106.7552,114498.0
2021-12-08 09:35:00,122.0,122.07,121.65,121.96,27498.0,106.7902,106.8515,106.4838,106.7552,27498.0
2021-12-08 09:40:00,121.96,122.05,121.65,121.65,38064.0,106.7552,106.834,106.4838,106.4838,38064.0
2021-12-08 09:45:00,121.69,121.84,121.5,121.59,31359.0,106.5188,106.6501,106.3525,106.4313,31359.0
2021-12-08 09:50:00,121.59,121.66,121.26,121.43,48966.0,106.4313,106.4926,106.1424,106.2913,48966.0
2021-12-08 09:55:00,121.44,121.57,121.15,121.44,68018.0,106.3,106.4138,106.0462,106.3,68018.0
2021-12-08 10:00:00,121.42,121.6,121.36,121.46,52028.0,106.2825,106.4401,106.23,106.3175,52028.0
2021-12-08 10:05:00,121.45,121.49,121.19,121.29,29649.0,106.3088,106.3438,106.0812,106.1687,29649.0
2021-12-08 10:10:00,121.28,121.28,121.08,121.08,15321.0,106.16,106.16,105.9849,105.9849,15321.0
2021-12-08 10:15:00,121.06,121.26,121.03,121.18,31129.0,105.9674,106.1424,105.9411,106.0724,31129.0
2021-12-08 10:20:00,121.2,121.35,121.17,121.23,24512.0,106.0899,106.2212,106.0637,106.1162,24512.0
2021-12-08 10:25:00,121.22,121.37,120.97,121.04,64319.0,106.1074,106.2387,105.8886,105.9499,64319.0
2021-12-08 10:30:00,121.07,121.37,121.07,121.19,13563.0,105.9761,106.2387,105.9761,106.0812,13563.0
2021-12-08 10:35:00,121.21,121.21,120.92,120.95,21704.0,106.0987,106.0987,105.8448,105.8711,21704.0
2021-12-08 10:40:00,120.95,121.14,120.89,121.14,28364.0,105.8711,106.0374,105.8186,106.0374,28364.0
2021-12-08 10:45:00,121.14,121.3,121.13,121.23,13937.0,106.0374,106.1775,106.0287,106.1162,13937.0
2021-12-08 10:50:00,121.23,121.24,120.84,120.86,16819.0,106.1162,106.1249,105.7748,105.7923,16819.0
2021-12-08 10:55:00,120.89,120.94,120.75,120.86,27408.0,105.8186,105.8623,105.696,105.7923,27408.0
2021-12-08 11:00:00,120.84,120.99,120.8,120.98,20184.0,105.7748,105.9061,105.7398,105.8974,20184.0
2021-12-08 11:05:00,120.99,121.08,120.95,121.06,18950.0,105.9061,105.9849,105.8711,105.9674,18950.0
2021-12-08 11:10:00,121.08,121.19,121.05,121.07,25071.0,105.9849,106.0812,105.9586,105.9761,25071.0
2021-12-08 11:15:00,121.07,121.07,120.96,121.05,19845.0,105.9761,105.9761,105.8798,105.9586,19845.0
2021-12-08 11:20:00,121.05,121.12,120.93,120.93,23716.0,105.9586,106.0199,105.8536,105.8536,23716.0
2021-12-08 11:25:00,120.94,121.18,120.93,121.14,17487.0,105.8623,106.0724,105.8536,106.0374,17487.0
2021-12-08 11:30:00,121.16,121.16,120.75,120.92,74580.0,106.0549,106.0549,105.696,105.8448,74580.0
2021-12-08 11:35:00,120.89,120.96,120.78,120.83,33674.0,105.8186,105.8798,105.7223,105.7661,33674.0
2021-12-08 11:40:00,120.83,120.99,120.82,120.92,25524.0,105.7661,105.9061,105.7573,105.8448,25524.0
2021-12-08 11:45:00,120.92,120.98,120.85,120.95,18513.0,105.8448,105.8974,105.7836,105.8711,18513.0
2021-12-08 11:50:00,120.94,121.08,120.92,121.08,14885.0,105.8623,105.9849,105.8448,105.9849,14885.0
2021-12-08 11:55:00,121.1,121.14,121.04,121.1,9921.0,106.0024,106.0374,105.9499,106.0024,9921.0
2021-12-08 12:00:00,121.09,121.2,121.07,121.19,18433.0,105.9936,106.0899,105.9761,106.0812,18433.0
2021-12-08 12:05:00,121.19,121.28,121.17,121.26,14279.0,106.0812,106.16,106.0637,106.1424,14279.0
2021-12-08 12:10:00,121.27,121.29,121.12,121.2,13187.0,106.1512,106.1687,106.0199,106.0899,13187.0
2021-12-08 12:15:00,121.19,121.2,121.09,121.09,12601.0,106.0812,106.0899,105.9936,105.9936,12601.0
2021-12-08 12:20:00,121.06,121.17,121.02,121.13,13199.0,105.9674,106.0637,105.9324,106.0287,13199.0
2021-12-08 12:25:00,121.14,121.16,121.09,121.15,12056.0,106.0374,106.0549,105.9936,106.0462,12056.0
2021-12-08 12:30:00,121.15,121.21,121.12,121.17,13279.0,106.0462,106.0987,106.0199,106.0637,13279.0
2021-12-08 12:35:00,121.17,121.24,121.15,121.21,15049.0,106.0637,106.1249,106.0462,106.0987,15049.0
2021-12-08 12:40:00,121.22,121.25,121.19,121.25,19300.0,106.1074,106.1337,106.0812,106.1337,19300.0
2021-12-08 12:45:00,121.24,121.35,121.24,121.33,15529.0,106.1249,106.2212,106.1249,106.2037,15529.0
2021-12-08 12:50:00,121.32,121.45,121.32,121.44,25935.0,106.195,106.3088,106.195,106.3,25935.0
2021-12-08 12:55:00,121.45,121.49,121.43,121.48,14631.0,106.3088,106.3438,106.2913,106.335,14631.0
2021-12-08 13:00:00,121.48,121.5,121.46,121.5,22805.0,106.335,106.3525,106.3175,106.3525,22805.0
2021-12-08 13:05:00,121.48,121.5,121.45,121.49,12325.0,106.335,106.3525,106.3088,106.3438,12325.0
2021-12-08 13:10:00,121.49,121.5,121.22,121.31,40518.0,106.3438,106.3525,106.1074,106.1862,40518.0
2021-12-08 13:15:00,121.31,121.41,121.26,121.4,14582.0,106.1862,106.2737,106.1424,106.265,14582.0
2021-12-08 13:20:00,121.4,121.42,121.35,121.42,11569.0,106.265,106.2825,106.2212,106.2825,11569.0
2021-12-08 13:25:00,121.43,121.44,121.36,121.43,12348.0,106.2913,106.3,106.23,106.2913,12348.0
2021-12-08 13:30:00,121.44,121.45,121.31,121.36,13961.0,106.3,106.3088,106.1862,106.23,13961.0
2021-12-08 13:35:00,121.38,121.4,121.36,121.37,10961.0,106.2475,106.265,106.23,106.2387,10961.0
2021-12-08 13:40:00,121.34,121.44,121.34,121.44,12215.0,106.2125,106.3,106.2125,106.3,12215.0
2021-12-08 13:45:00,121.45,121.53,121.4,121.43,29724.0,106.3088,106.3788,106.265,106.2913,29724.0
2021-12-08 13:50:00,121.43,121.47,121.38,121.44,13385.0,106.2913,106.3263,106.2475,106.3,13385.0
2021-12-08 13:55:00,121.44,121.52,121.44,121.49,22106.0,106.3,106.37,106.3,106.3438,22106.0
2021-12-08 14:00:00,121.5,121.6,121.48,121.59,14735.0,106.3525,106.4401,106.335,106.4313,14735.0
2021-12-08 14:05:00,121.59,121.72,121.56,121.72,21230.0,106.4313,106.5451,106.405,106.5451,21230.0
2021-12-08 14:10:00,121.73,121.73,121.62,121.65,21624.0,106.5539,106.5539,106.4576,106.4838,21624.0
2021-12-08 14:15:00,121.65,121.73,121.62,121.71,24962.0,106.4838,106.5539,106.4576,106.5363,24962.0
2021-12-08 14:20:00,121.7,121.75,121.68,121.72,14586.0,106.5276,106.5714,106.5101,106.5451,14586.0
2021-12-08 14:25:00,121.72,121.75,121.69,121.74,13069.0,106.5451,106.5714,106.5188,106.5626,13069.0
2021-12-08 14:30:00,121.74,121.84,121.72,121.8,19152.0,106.5626,106.6501,106.5451,106.6151,19152.0
2021-12-08 14:35:00,121.8,121.91,121.78,121.91,21415.0,106.6151,106.7114,106.5976,106.7114,21415.0
2021-12-08 14:40:00,121.9,121.91,121.81,121.83,19741.0,106.7027,106.7114,106.6239,106.6414,19741.0
2021-12-08 14:45:00,121.82,121.93,121.81,121.92,21881.0,106.6326,106.7289,106.6239,106.7202,21881.0
2021-12-08 14:50:00,121.92,121.98,121.92,121.93,23930.0,106.7202,106.7727,106.7202,106.7289,23930.0
2021-12-08 14:55:00,121.92,122.06,121.89,122.06,31830.0,106.7202,106.8427,106.6939,106.8427,31830.0
2021-12-08 15:00:00,122.05,122.1,121.98,121.98,19534.0,106.834,106.8777,106.7727,106.7727,19534.0
2021-12-08 15:05:00,121.99,122.06,121.94,122.05,17912.0,106.7814,106.8427,106.7377,106.834,17912.0
2021-12-08 15:10:00,122.04,122.08,121.93,121.94,32211.0,106.8252,106.8602,106.7289,106.7377,32211.0
2021-12-08 15:15:00,121.93,121.95,121.81,121.81,31495.0,106.7289,106.7464,106.6239,106.6239,31495.0
2021-12-08 15:20:00,121.8,121.95,121.8,121.89,29644.0,106.6151,106.7464,106.6151,106.6939,29644.0
2021-12-08 15:25:00,121.9,121.95,121.89,121.93,27129.0,106.7027,106.7464,106.6939,106.7289,27129.0
2021-12-08 15:30:00,121.92,121.93,121.8,121.84,46575.0,106.7202,106.7289,106.6151,106.6501,46575.0
2021-12-08 15:35:00,121.83,121.98,121.8,121.96,64681.0,106.6414,106.7727,106.6151,106.7552,64681.0
2021-12-08 15:40:00,121.97,122.05,121.95,122.03,57305.0,106.7639,106.834,106.7464,106.8165,57305.0
2021-12-08 15:45:00,122.03,122.15,122.0,122.02,51810.0,106.8165,106.9215,106.7902,106.8077,51810.0
2021-12-08 15:50:00,122.04,122.18,122.03,122.11,111897.0,106.8252,106.9478,106.8165,106.8865,111897.0
2021-12-08 15:55:00,122.11,122.16,121.84,121.87,347494.0,106.8865,106.9302,106.6501,106.6764,347494.0
2021-12-09 09:30:00,122.21,122.89,122.1,122.36,165938.0,106.974,107.5692,106.8777,107.1053,165938.0
2021-12-09 09:35:00,122.39,123.15,122.38,122.93,119024.0,107.1316,107.7968,107.1228,107.6042,119024.0
2021-12-09 09:40:00,122.82,122.93,122.57,122.63,36184.0,107.508,107.6042,107.2891,107.3416,36184.0
2021-12-09 09:45:00,122.61,122.8,122.52,122.7,44056.0,107.3241,107.4905,107.2454,107.4029,44056.0
2021-12-09 09:50:00,122.69,123.15,122.66,123.08,81116.0,107.3942,107.7968,107.3679,107.7355,81116.0
2021-12-09 09:55:00,123.07,123.34,123.04,123.13,59004.0,107.7268,107.9631,107.7005,107.7793,59004.0
2021-12-09 10:00:00,123.13,123.21,122.98,123.14,89353.0,107.7793,107.8493,107.648,107.7881,89353.0
2021-12-09 10:05:00,123.14,123.33,123.12,123.31,123291.0,107.7881,107.9544,107.7706,107.9369,123291.0
2021-12-09 10:10:00,123.31,123.49,123.24,123.28,98622.0,107.9369,108.0944,107.8756,107.9106,98622.0
2021-12-09 10:15:00,123.29,123.54,123.19,123.53,48470.0,107.9194,108.1382,107.8318,108.1294,48470.0
2021-12-09 10:20:00,123.5,123.59,123.47,123.55,38540.0,108.1032,108.182,108.0769,108.147,38540.0
2021-12-09 10:25:00,123.57,123.62,123.47,123.48,48921.0,108.1645,108.2082,108.0769,108.0857,48921.0
2021-12-09 10:30:00,123.48,123.48,123.11,123.36,60669.0,108.0857,108.0857,107.7618,107.9806,60669.0
2021-12-09 10:35:00,123.36,123.6,123.36,123.52,37861.0,107.9806,108.1907,107.9806,108.1207,37861.0
2021-12-09 10:40:00,123.51,123.62,123.46,123.5,34479.0,108.1119,108.2082,108.0682,108.1032,34479.0
2021-12-09 10:45:00,123.51,123.57,123.43,123.55,47680.0,108.1119,108.1645,108.0419,108.147,47680.0
2021-12-09 10:50:00,123.53,123.79,123.53,123.76,105670.0,108.1294,108.357,108.1294,108.3308,105670.0
2021-12-09 10:55:00,123.76,123.77,123.62,123.67,44081.0,108.3308,108.3395,108.2082,108.252,44081.0
2021-12-09 11:00:00,123.67,123.9,123.67,123.73,43280.0,108.252,108.4533,108.252,108.3045,43280.0
2021-12-09 11:05:00,123.74,123.77,123.5,123.51,41263.0,108.3133,108.3395,108.1032,108.1119,41263.0
2021-12-09 11:10:00,123.51,123.65,123.39,123.59,46044.0,108.1119,108.2345,108.0069,108.182,46044.0
2021-12-09 11:15:00,123.59,123.63,123.46,123.51,31783.0,108.182,108.217,108.0682,108.1119,31783.0
2021-12-09 11:20:00,123.51,123.58,123.41,123.56,44948.0,108.1119,108.1732,108.0244,108.1557,44948.0
2021-12-09 11:25:00,123.59,123.6,123.47,123.49,29472.0,108.182,108.1907,108.0769,108.0944,29472.0
2021-12-09 11:30:00,123.47,123.63,123.36,123.6,33165.0,108.0769,108.217,107.9806,108.1907,33165.0
2021-12-09 11:35:00,123.61,123.67,123.56,123.59,42349.0,108.1995,108.252,108.1557,108.182,42349.0
2021-12-09 11:40:00,123.59,123.75,123.58,123.62,46312.0,108.182,108.322,108.1732,108.2082,46312.0
2021-12-09 11:45:00,123.65,123.67,123.52,123.64,27047.0,108.2345,108.252,108.1207,108.2257,27047.0
2021-12-09 11:50:00,123.63,123.68,123.58,123.66,27155.0,108.217,108.2607,108.1732,108.2432,27155.0
2021-12-09 11:55:00,123.67,123.67,123.5,123.57,32278.0,108.252,108.252,108.1032,108.1645,32278.0
2021-12-09 12:00:00,123.57,123.71,123.53,123.71,21636.0,108.1645,108.287,108.1294,108.287,21636.0
2021-12-09 12:05:00,123.69,123.74,123.64,123.73,20515.0,108.2695,108.3133,108.2257,108.3045,20515.0
2021-12-09 12:10:00,123.73,123.83,123.71,123.79,29374.0,108.3045,108.392,108.287,108.357,29374.0
2021-12-09 12:15:00,123.77,123.82,123.68,123.69,26849.0,108.3395,108.3833,108.2607,108.2695,26849.0
2021-12-09 12:20:00,123.69,123.72,123.59,123.61,19711.0,108.2695,108.2958,108.182,108.1995,19711.0
2021-12-09 12:25:00,123.63,123.72,123.6,123.65,27386.0,108.217,108.2958,108.1907,108.2345,27386.0
2021-12-09 12:30:00,123.67,123.72,123.62,123.72,25235.0,108.252,108.2958,108.2082,108.2958,25235.0
2021-12-09 12:35:00,123.72,123.78,123.66,123.76,31588.0,108.2958,108.3483,108.2432,108.3308,31588.0
2021-12-09 12:40:00,123.76,123.84,123.71,123.81,145019.0,108.3308,108.4008,108.287,108.3745,145019.0
2021-12-09 12:45:00,123.8,123.96,123.78,123.94,38659.0,108.3658,108.5058,108.3483,108.4883,38659.0
2021-12-09 12:50:00,123.93,124.14,123.87,123.9,298000.0,108.4796,108.6634,108.4271,108.4533,298000.0
2021-12-09 12:55:00,123.91,124.19,123.91,124.15,71976.0,108.4621,108.7072,108.4621,108.6722,71976.0
2021-12-09 13:00:00,124.15,124.15,123.85,123.89,130780.0,108.6722,108.6722,108.4096,108.4446,130780.0
2021-12-09 13:05:00,123.92,124.16,123.91,124.14,39154.0,108.4708,108.6809,108.4621,108.6634,39154.0
2021-12-09 13:10:00,124.17,124.18,124.04,124.09,29962.0,108.6897,108.6984,108.5759,108.6196,29962.0
2021-12-09 13:15:00,124.09,124.13,124.07,124.08,21310.0,108.6196,108.6546,108.6021,108.6109,21310.0
2021-12-09 13:20:00,124.08,124.12,124.05,124.11,18963.0,108.6109,108.6459,108.5846,108.6371,18963.0
2021-12-09 13:25:00,124.11,124.18,124.1,124.17,35185.0,108.6371,108.6984,108.6284,108.6897,35185.0
2021-12-09 13:30:00,124.17,124.23,124.14,124.21,68093.0,108.6897,108.7422,108.6634,108.7247,68093.0
2021-12-09 13:35:00,124.21,124.29,124.21,124.28,56651.0,108.7247,108.7947,108.7247,108.7859,56651.0
2021-12-09 13:40:00,124.28,124.3,124.17,124.2,62538.0,108.7859,108.8034,108.6897,108.7159,62538.0
2021-12-09 13:45:00,124.19,124.24,124.15,124.16,35656.0,108.7072,108.7509,108.6722,108.6809,35656.0
2021-12-09 13:50:00,124.15,124.17,123.97,124.01,51273.0,108.6722,108.6897,108.5146,108.5496,51273.0
2021-12-09 13:55:00,124.0,124.3,124.0,124.29,65346.0,108.5409,108.8034,108.5409,108.7947,65346.0
2021-12-09 14:00:00,124.3,124.31,124.19,124.25,202586.0,108.8034,108.8122,108.7072,108.7597,202586.0
2021-12-09 14:05:00,124.25,124.37,124.24,124.35,37119.0,108.7597,108.8647,108.7509,108.8472,37119.0
2021-12-09 14:10:00,124.35,124.37,124.25,124.27,67435.0,108.8472,108.8647,108.7597,108.7772,67435.0
2021-12-09 14:15:00,124.27,124.39,124.16,124.26,150045.0,108.7772,108.8822,108.6809,108.7684,150045.0
2021-12-09 14:20:00,124.26,124.31,124.15,124.31,18253.0,108.7684,108.8122,108.6722,108.8122,18253.0
2021-12-09 14:25:00,124.29,124.37,124.23,124.25,42273.0,108.7947,108.8647,108.7422,108.7597,42273.0
2021-12-09 14:30:00,124.26,124.4,124.26,124.4,45517.0,108.7684,108.891,108.7684,108.891,45517.0
2021-12-09 14:35:00,124.39,124.4,124.22,124.25,29599.0,108.8822,108.891,108.7334,108.7597,29599.0
2021-12-09 14:40:00,124.26,124.26,124.05,124.11,21996.0,108.7684,108.7684,108.5846,108.6371,21996.0
2021-12-09 14:45:00,124.11,124.11,124.04,124.08,20802.0,108.6371,108.6371,108.5759,108.6109,20802.0
2021-12-09 14:50:00,124.07,124.13,123.97,124.12,34189.0,108.6021,108.6546,108.5146,108.6459,34189.0
2021-12-09 14:55:00,124.12,124.12,123.93,123.99,28676.0,108.6459,108.6459,108.4796,108.5321,28676.0
2021-12-09 15:00:00,123.99,124.03,123.81,123.85,47015.0,108.5321,108.5671,108.3745,108.4096,47015.0
2021-12-09 15:05:00,123.86,124.04,123.84,123.98,46854.0,108.4183,108.5759,108.4008,108.5233,46854.0
2021-12-09 15:10:00,123.97,124.06,123.84,124.0,64039.0,108.5146,108.5934,108.4008,108.5409,64039.0
2021-12-09 15:15:00,124.0,124.15,123.99,124.11,59725.0,108.5409,108.6722,108.5321,108.6371,59725.0
2021-12-09 15:20:00,124.09,124.17,124.04,124.13,133854.0,108.6196,108.6897,108.5759,108.6546,133854.0
2021-12-09 15:25:00,124.15,124.15,123.86,123.89,55897.0,108.6722,108.6722,108.4183,108.4446,55897.0
2021-12-09 15:30:00,123.87,124.04,123.85,123.99,60114.0,108.4271,108.5759,108.4096,108.5321,60114.0
2021-12-09 15:35:00,124.01,124.02,123.83,123.9,67632.0,108.5496,108.5584,108.392,108.4533,67632.0
2021-12-09 15:40:00,123.9,123.93,123.81,123.82,77052.0,108.4533,108.4796,108.3745,108.3833,77052.0
2021-12-09 15:45:00,123.82,124.29,123.82,124.27,333261.0,108.3833,108.7947,108.3833,108.7772,333261.0
2021-12-09 15:50:00,124.25,124.46,124.22,124.31,282423.0,108.7597,108.9435,108.7334,108.8122,282423.0
2021-12-09 15:55:00,124.32,124.36,124.03,124.1,546382.0,108.821,108.856,108.5671,108.6284,546382.0
2021-12-10 09:30:00,123.72,124.49,123.71,124.36,145629.0,108.2958,108.9698,108.287,108.856,145629.0
2021-12-10 09:35:00,124.37,124.57,124.18,124.18,65617.0,108.8647,109.0398,108.6984,108.6984,65617.0
2021-12-10 09:40:00,124.2,125.14,124.16,125.04,179447.0,108.7159,109.5387,108.6809,109.4512,179447.0
2021-12-10 09:45:00,125.04,125.92,124.97,125.77,134343.0,109.4512,110.2215,109.3899,110.0902,134343.0
2021-12-10 09:50:00,125.81,125.81,125.22,125.28,72874.0,110.1252,110.1252,109.6088,109.6613,72874.0
2021-12-10 09:55:00,125.25,125.55,124.98,125.47,62859.0,109.635,109.8976,109.3987,109.8276,62859.0
2021-12-10 10:00:00,125.51,125.58,125.11,125.17,53422.0,109.8626,109.9239,109.5125,109.565,53422.0
2021-12-10 10:05:00,125.16,125.21,124.97,125.1,43519.0,109.5562,109.6,109.3899,109.5037,43519.0
2021-12-10 10:10:00,125.1,125.14,124.76,124.88,92472.0,109.5037,109.5387,109.2061,109.3111,92472.0
2021-12-10 10:15:00,124.88,124.98,124.72,124.88,35486.0,109.3111,109.3987,109.1711,109.3111,35486.0
2021-12-10 10:20:00,124.89,125.22,124.8,125.04,61499.0,109.3199,109.6088,109.2411,109.4512,61499.0
2021-12-10 10:25:00,125.02,125.23,124.99,125.13,57393.0,109.4337,109.6175,109.4074,109.53,57393.0
2021-12-10 10:30:00,125.12,125.44,125.1,125.19,156162.0,109.5212,109.8013,109.5037,109.5825,156162.0
2021-12-10 10:35:00,125.16,125.44,125.11,125.44,58695.0,109.5562,109.8013,109.5125,109.8013,58695.0
2021-12-10 10:40:00,125.43,125.52,125.36,125.46,94331.0,109.7926,109.8714,109.7313,109.8188,94331.0
2021-12-10 10:45:00,125.46,125.7,125.45,125.6,57496.0,109.8188,110.0289,109.8101,109.9414,57496.0
2021-12-10 10:50:00,125.59,125.61,125.48,125.54,46819.0,109.9326,109.9501,109.8363,109.8889,46819.0
2021-12-10 10:55:00,125.55,125.75,125.53,125.72,50683.0,109.8976,110.0727,109.8801,110.0464,50683.0
2021-12-10 11:00:00,125.71,125.96,125.69,125.96,134321.0,110.0377,110.2565,110.0202,110.2565,134321.0
2021-12-10 11:05:00,125.96,125.97,125.66,125.69,70250.0,110.2565,110.2653,109.9939,110.0202,70250.0
2021-12-10 11:10:00,125.69,125.91,125.65,125.83,31511.0,110.0202,110.2127,109.9851,110.1427,31511.0
2021-12-10 11:15:00,125.82,125.91,125.68,125.7,41285.0,110.134,110.2127,110.0114,110.0289,41285.0
2021-12-10 11:20:00,125.72,126.0,125.72,125.94,148752.0,110.0464,110.2915,110.0464,110.239,148752.0
2021-12-10 11:25:00,125.92,125.94,125.7,125.71,58791.0,110.2215,110.239,110.0289,110.0377,58791.0
2021-12-10 11:30:00,125.72,125.92,125.67,125.92,47615.0,110.0464,110.2215,110.0027,110.2215,47615.0
2021-12-10 11:35:00,125.92,126.01,125.79,125.89,57620.0,110.2215,110.3003,110.1077,110.1952,57620.0
2021-12-10 11:40:00,125.91,126.01,125.89,125.93,51090.0,110.2127,110.3003,110.1952,110.2302,51090.0
2021-12-10 11:45:00,125.91,126.0,125.68,125.7,61998.0,110.2127,110.2915,110.0114,110.0289,61998.0
2021-12-10 11:50:00,125.7,125.73,125.52,125.58,27826.0,110.0289,110.0552,109.8714,109.9239,27826.0
2021-12-10 11:55:00,125.58,125.71,125.57,125.66,18196.0,109.9239,110.0377,109.9151,109.9939,18196.0
2021-12-10 12:00:00,125.65,125.71,125.55,125.69,50092.0,109.9851,110.0377,109.8976,110.0202,50092.0
2021-12-10 12:05:00,125.7,125.82,125.63,125.66,50289.0,110.0289,110.134,109.9676,109.9939,50289.0
2021-12-10 12:10:00,125.66,125.72,125.47,125.5,27953.0,109.9939,110.0464,109.8276,109.8538,27953.0
2021-12-10 12:15:00,125.51,125.59,125.49,125.58,29795.0,109.8626,109.9326,109.8451,109.9239,29795.0
2021-12-10 12:20:00,125.58,125.62,125.52,125.6,31520.0,109.9239,109.9589,109.8714,109.9414,31520.0
2021-12-10 12:25:00,125.61,125.64,125.47,125.55,35128.0,109.9501,109.9764,109.8276,109.8976,35128.0
2021-12-10 12:30:00,125.55,125.62,125.51,125.56,24555.0,109.8976,109.9589,109.8626,109.9064,24555.0
2021-12-10 12:35:00,125.55,125.55,125.4,125.48,21410.0,109.8976,109.8976,109.7663,109.8363,21410.0
2021-12-10 12:40:00,125.48,125.59,125.45,125.58,20810.0,109.8363,109.9326,109.8101,109.9239,20810.0
2021-12-10 12:45:00,125.59,125.85,125.58,125.78,55058.0,109.9326,110.1602,109.9239,110.0989,55058.0
2021-12-10 12:50:00,125.77,125.79,125.68,125.7,37090.0,110.0902,110.1077,110.0114,110.0289,37090.0
2021-12-10 12:55:00,125.69,125.82,125.69,125.8,38656.0,110.0202,110.134,110.0202,110.1164,38656.0
2021-12-10 13:00:00,125.81,125.85,125.75,125.8,67671.0,110.1252,110.1602,110.0727,110.1164,67671.0
2021-12-10 13:05:00,125.8,125.81,125.47,125.51,31009.0,110.1164,110.1252,109.8276,109.8626,31009.0
2021-12-10 13:10:00,125.52,125.53,125.42,125.49,17559.0,109.8714,109.8801,109.7838,109.8451,17559.0
2021-12-10 13:15:00,125.5,125.57,125.42,125.57,25488.0,109.8538,109.9151,109.7838,109.9151,25488.0
2021-12-10 13:20:00,125.55,125.58,125.44,125.49,27580.0,109.8976,109.9239,109.8013,109.8451,27580.0
2021-12-10 13:25:00,125.5,125.52,125.45,125.47,26023.0,109.8538,109.8714,109.8101,109.8276,26023.0
2021-12-10 13:30:00,125.47,125.52,125.42,125.42,25752.0,109.8276,109.8714,109.7838,109.7838,25752.0
2021-12-10 13:35:00,125.44,125.5,125.41,125.49,12208.0,109.8013,109.8538,109.7751,109.8451,12208.0
2021-12-10 13:40:00,125.49,125.5,125.39,125.42,78176.0,109.8451,109.8538,109.7576,109.7838,78176.0
2021-12-10 13:45:00,125.41,125.46,125.22,125.23,96076.0,109.7751,109.8188,109.6088,109.6175,96076.0
2021-12-10 13:50:00,125.24,125.33,125.21,125.21,19928.0,109.6263,109.705,109.6,109.6,19928.0
2021-12-10 13:55:00,125.21,125.29,125.2,125.22,22071.0,109.6,109.67,109.5912,109.6088,22071.0
2021-12-10 14:00:00,125.23,125.29,125.18,125.28,30499.0,109.6175,109.67,109.5737,109.6613,30499.0
2021-12-10 14:05:00,125.28,125.32,125.19,125.25,21213.0,109.6613,109.6963,109.5825,109.635,21213.0
2021-12-10 14:10:00,125.26,125.36,125.26,125.36,23496.0,109.6438,109.7313,109.6438,109.7313,23496.0
2021-12-10 14:15:00,125.38,125.66,125.37,125.59,43009.0,109.7488,109.9939,109.7401,109.9326,43009.0
2021-12-10 14:20:00,125.57,125.59,125.46,125.54,50104.0,109.9151,109.9326,109.8188,109.8889,50104.0
2021-12-10 14:25:00,125.54,125.64,125.52,125.63,29836.0,109.8889,109.9764,109.8714,109.9676,29836.0
2021-12-10 14:30:00,125.63,125.67,125.35,125.42,38048.0,109.9676,110.0027,109.7225,109.7838,38048.0
2021-12-10 14:35:00,125.43,125.51,125.4,125.5,26878.0,109.7926,109.8626,109.7663,109.8538,26878.0
2021-12-10 14:40:00,125.5,125.51,125.41,125.44,16159.0,109.8538,109.8626,109.7751,109.8013,16159.0
2021-12-10 14:45:00,125.43,125.57,125.43,125.56,16631.0,109.7926,109.9151,109.7926,109.9064,16631.0
2021-12-10 14:50:00,125.56,125.56,125.45,125.52,35639.0,109.9064,109.9064,109.8101,109.8714,35639.0
2021-12-10 14:55:00,125.51,125.55,125.34,125.38,56062.0,109.8626,109.8976,109.7138,109.7488,56062.0
2021-12-10 15:00:00,125.35,125.37,125.2,125.21,83286.0,109.7225,109.7401,109.5912,109.6,83286.0
2021-12-10 15:05:00,125.21,125.33,125.19,125.31,42151.0,109.6,109.705,109.5825,109.6875,42151.0
2021-12-10 15:10:00,125.3,125.44,125.26,125.43,18764.0,109.6788,109.8013,109.6438,109.7926,18764.0
2021-12-10 15:15:00,125.42,125.43,125.33,125.43,25915.0,109.7838,109.7926,109.705,109.7926,25915.0
2021-12-10 15:20:00,125.43,125.49,125.33,125.41,26158.0,109.7926,109.8451,109.705,109.7751,26158.0
2021-12-10 15:25:00,125.41,125.44,125.34,125.41,24547.0,109.7751,109.8013,109.7138,109.7751,24547.0
2021-12-10 15:30:00,125.42,125.43,125.34,125.38,45426.0,109.7838,109.7926,109.7138,109.7488,45426.0
2021-12-10 15:35:00,125.38,125.49,125.38,125.47,40680.0,109.7488,109.8451,109.7488,109.8276,40680.0
2021-12-10 15:40:00,125.47,125.61,125.4,125.53,61168.0,109.8276,109.9501,109.7663,109.8801,61168.0
2021-12-10 15:45:00,125.54,125.59,125.47,125.49,81968.0,109.8889,109.9326,109.8276,109.8451,81968.0
2021-12-10 15:50:00,125.51,125.63,125.4,125.42,91485.0,109.8626,109.9676,109.7663,109.7838,91485.0
2021-12-10 15:55:00,125.42,125.54,125.4,125.48,270573.0,109.7838,109.8889,109.7663,109.8363,270573.0
2021-12-13 09:30:00,125.2,126.33,125.2,126.21,241171.0,109.5912,110.5804,109.5912,110.4753,241171.0
2021-12-13 09:35:00,126.15,126.15,125.52,125.56,51285.0,110.4228,110.4228,109.8714,109.9064,51285.0
2021-12-13 09:40:00,125.54,125.67,125.3,125.38,80401.0,109.8889,110.0027,109.6788,109.7488,80401.0
2021-12-13 09:45:00,125.42,125.68,125.26,125.59,65400.0,109.7838,110.0114,109.6438,109.9326,65400.0
2021-12-13 09:50:00,125.6,126.02,125.58,125.62,53315.0,109.9414,110.309,109.9239,109.9589,53315.0
2021-12-13 09:55:00,125.65,125.82,125.59,125.82,61043.0,109.9851,110.134,109.9326,110.134,61043.0
2021-12-13 10:00:00,125.78,125.82,125.3,125.5,35767.0,110.0989,110.134,109.6788,109.8538,35767.0
2021-12-13 10:05:00,125.43,125.74,125.39,125.7,34878.0,109.7926,110.0639,109.7576,110.0289,34878.0
2021-12-13 10:10:00,125.75,126.08,125.75,125.97,36286.0,110.0727,110.3615,110.0727,110.2653,36286.0
2021-12-13 10:15:00,126.0,126.4,125.99,126.39,34919.0,110.2915,110.6416,110.2828,110.6329,34919.0
2021-12-13 10:20:00,126.39,126.48,126.29,126.43,42133.0,110.6329,110.7117,110.5454,110.6679,42133.0
2021-12-13 10:25:00,126.44,126.48,126.09,126.21,31054.0,110.6767,110.7117,110.3703,110.4753,31054.0
2021-12-13 10:30:00,126.18,126.38,126.16,126.22,28938.0,110.4491,110.6241,110.4316,110.4841,28938.0
2021-12-13 10:35:00,126.23,126.38,126.17,126.37,34135.0,110.4928,110.6241,110.4403,110.6154,34135.0
2021-12-13 10:40:00,126.36,126.48,126.31,126.41,40283.0,110.6066,110.7117,110.5629,110.6504,40283.0
2021-12-13 10:45:00,126.38,126.64,126.37,126.6,43334.0,110.6241,110.8517,110.6154,110.8167,43334.0
2021-12-13 10:50:00,126.61,126.84,126.6,126.8,46822.0,110.8255,111.0268,110.8167,110.9918,46822.0
2021-12-13 10:55:00,126.81,126.94,126.68,126.69,44680.0,111.0005,111.1143,110.8867,110.8955,44680.0
2021-12-13 11:00:00,126.68,126.96,126.66,126.87,43599.0,110.8867,111.1318,110.8692,111.053,43599.0
2021-12-13 11:05:00,126.86,127.25,126.83,127.21,89281.0,111.0443,111.3857,111.018,111.3507,89281.0
2021-12-13 11:10:00,127.21,127.23,127.05,127.2,56347.0,111.3507,111.3682,111.2106,111.3419,56347.0
2021-12-13 11:15:00,127.21,127.38,127.17,127.17,60952.0,111.3507,111.4995,111.3156,111.3156,60952.0
2021-12-13 11:20:00,127.16,127.24,126.97,127.05,53318.0,111.3069,111.3769,111.1406,111.2106,53318.0
2021-12-13 11:25:00,127.08,127.29,127.04,127.24,54508.0,111.2369,111.4207,111.2019,111.3769,54508.0
2021-12-13 11:30:00,127.23,127.37,126.91,126.98,93858.0,111.3682,111.4907,111.0881,111.1493,93858.0
2021-12-13 11:35:00,126.97,127.14,126.88,127.0,38114.0,111.1406,111.2894,111.0618,111.1668,38114.0
2021-12-13 11:40:00,126.98,127.12,126.89,127.1,89966.0,111.1493,111.2719,111.0706,111.2544,89966.0
2021-12-13 11:45:00,127.12,127.31,127.05,127.07,141542.0,111.2719,111.4382,111.2106,111.2281,141542.0
2021-12-13 11:50:00,127.07,127.08,126.85,126.98,50119.0,111.2281,111.2369,111.0355,111.1493,50119.0
2021-12-13 11:55:00,126.99,127.15,126.97,127.1,68542.0,111.1581,111.2981,111.1406,111.2544,68542.0
2021-12-13 12:00:00,127.12,127.13,126.85,127.09,39998.0,111.2719,111.2806,111.0355,111.2456,39998.0
2021-12-13 12:05:00,127.1,127.1,126.93,126.94,31365.0,111.2544,111.2544,111.1056,111.1143,31365.0
2021-12-13 12:10:00,126.94,127.09,126.94,127.0,23027.0,111.1143,111.2456,111.1143,111.1668,23027.0
2021-12-13 12:15:00,126.99,127.13,126.97,127.1,38408.0,111.1581,111.2806,111.1406,111.2544,38408.0
2021-12-13 12:20:00,127.1,127.18,127.08,127.18,34510.0,111.2544,111.3244,111.2369,111.3244,34510.0
2021-12-13 12:25:00,127.2,127.28,127.12,127.2,29972.0,111.3419,111.4119,111.2719,111.3419,29972.0
2021-12-13 12:30:00,127.19,127.2,126.97,127.07,38005.0,111.3332,111.3419,111.1406,111.2281,38005.0
2021-12-13 12:35:00,127.07,127.22,127.03,127.19,41315.0,111.2281,111.3594,111.1931,111.3332,41315.0
2021-12-13 12:40:00,127.2,127.26,127.16,127.17,51112.0,111.3419,111.3944,111.3069,111.3156,51112.0
2021-12-13 12:45:00,127.16,127.16,126.76,126.99,71554.0,111.3069,111.3069,110.9568,111.1581,71554.0
2021-12-13 12:50:00,127.01,127.1,126.93,126.96,28063.0,111.1756,111.2544,111.1056,111.1318,28063.0
2021-12-13 12:55:00,126.97,127.09,126.92,127.07,84667.0,111.1406,111.2456,111.0968,111.2281,84667.0
2021-12-13 13:00:00,127.06,127.32,126.98,127.31,109488.0,111.2194,111.4469,111.1493,111.4382,109488.0
2021-12-13 13:05:00,127.33,127.47,127.13,127.46,107360.0,111.4557,111.5782,111.2806,111.5695,107360.0
2021-12-13 13:10:00,127.47,127.47,127.2,127.23,108529.0,111.5782,111.5782,111.3419,111.3682,108529.0
2021-12-13 13:15:00,127.23,127.45,127.22,127.39,63545.0,111.3682,111.5607,111.3594,111.5082,63545.0
2021-12-13 13:20:00,127.37,127.47,127.15,127.16,73104.0,111.4907,111.5782,111.2981,111.3069,73104.0
2021-12-13 13:25:00,127.15,127.25,127.08,127.23,35659.0,111.2981,111.3857,111.2369,111.3682,35659.0
2021-12-13 13:30:00,127.26,127.31,127.13,127.23,27210.0,111.3944,111.4382,111.2806,111.3682,27210.0
2021-12-13 13:35:00,127.23,127.32,127.2,127.22,23455.0,111.3682,111.4469,111.3419,111.3594,23455.0
2021-12-13 13:40:00,127.22,127.39,127.16,127.27,80490.0,111.3594,111.5082,111.3069,111.4032,80490.0
2021-12-13 13:45:00,127.26,127.45,127.23,127.41,53843.0,111.3944,111.5607,111.3682,111.5257,53843.0
2021-12-13 13:50:00,127.41,127.49,127.4,127.46,84724.0,111.5257,111.5958,111.517,111.5695,84724.0
2021-12-13 13:55:00,127.44,127.6,127.42,127.59,115094.0,111.552,111.692,111.5345,111.6833,115094.0
2021-12-13 14:00:00,127.6,127.65,127.5,127.61,46536.0,111.692,111.7358,111.6045,111.7008,46536.0
2021-12-13 14:05:00,127.61,127.62,127.41,127.54,36788.0,111.7008,111.7095,111.5257,111.6395,36788.0
2021-12-13 14:10:00,127.55,127.65,127.45,127.49,188367.0,111.6483,111.7358,111.5607,111.5958,188367.0
2021-12-13 14:15:00,127.51,127.67,127.42,127.62,32707.0,111.6133,111.7533,111.5345,111.7095,32707.0
2021-12-13 14:20:00,127.6,127.74,127.58,127.62,26336.0,111.692,111.8146,111.6745,111.7095,26336.0
2021-12-13 14:25:00,127.61,127.62,127.49,127.52,24870.0,111.7008,111.7095,111.5958,111.622,24870.0
2021-12-13 14:30:00,127.53,127.58,127.39,127.42,45610.0,111.6308,111.6745,111.5082,111.5345,45610.0
2021-12-13 14:35:00,127.42,127.43,127.32,127.36,21000.0,111.5345,111.5432,111.4469,111.482,21000.0
2021-12-13 14:40:00,127.37,127.41,127.28,127.28,36844.0,111.4907,111.5257,111.4119,111.4119,36844.0
2021-12-13 14:45:00,127.3,127.44,127.3,127.41,21042.0,111.4294,111.552,111.4294,111.5257,21042.0
2021-12-13 14:50:00,127.41,127.49,127.29,127.33,48622.0,111.5257,111.5958,111.4207,111.4557,48622.0
2021-12-13 14:55:00,127.34,127.42,127.26,127.35,36872.0,111.4645,111.5345,111.3944,111.4732,36872.0
2021-12-13 15:00:00,127.36,127.42,127.34,127.38,30818.0,111.482,111.5345,111.4645,111.4995,30818.0
2021-12-13 15:05:00,127.38,127.38,127.19,127.19,29146.0,111.4995,111.4995,111.3332,111.3332,29146.0
2021-12-13 15:10:00,127.18,127.34,127.16,127.33,24474.0,111.3244,111.4645,111.3069,111.4557,24474.0
2021-12-13 15:15:00,127.34,127.36,127.12,127.14,29111.0,111.4645,111.482,111.2719,111.2894,29111.0
2021-12-13 15:20:00,127.15,127.32,127.13,127.29,52783.0,111.2981,111.4469,111.2806,111.4207,52783.0
2021-12-13 15:25:00,127.31,127.33,127.2,127.27,36294.0,111.4382,111.4557,111.3419,111.4032,36294.0
2021-12-13 15:30:00,127.27,127.42,127.23,127.38,100555.0,111.4032,111.5345,111.3682,111.4995,100555.0
2021-12-13 15:35:00,127.37,127.4,126.98,127.02,88287.0,111.4907,111.517,111.1493,111.1843,88287.0
2021-12-13 15:40:00,127.03,127.24,127.02,127.11,95774.0,111.1931,111.3769,111.1843,111.2631,95774.0
2021-12-13 15:45:00,127.11,127.14,126.86,126.9,108771.0,111.2631,111.2894,111.0443,111.0793,108771.0
2021-12-13 15:50:00,126.91,126.91,126.69,126.69,168737.0,111.0881,111.0881,110.8955,110.8955,168737.0
2021-12-13 15:55:00,126.7,126.71,126.46,126.58,462607.0,110.9042,110.913,110.6942,110.7992,462607.0
2021-12-14 09:30:00,125.7,126.38,125.38,126.36,184636.0,110.0289,110.6241,109.7488,110.6066,184636.0
2021-12-14 09:35:00,126.33,126.62,125.97,126.23,60627.0,110.5804,110.8342,110.2653,110.4928,60627.0
2021-12-14 09:40:00,126.19,126.74,126.09,126.73,60938.0,110.4578,110.9393,110.3703,110.9305,60938.0
2021-12-14 09:45:00,126.77,126.86,126.44,126.86,69170.0,110.9655,111.0443,110.6767,111.0443,69170.0
2021-12-14 09:50:00,126.85,126.99,126.28,126.35,92592.0,111.0355,111.1581,110.5366,110.5979,92592.0
2021-12-14 09:55:00,126.35,127.01,126.32,126.65,99355.0,110.5979,111.1756,110.5716,110.8605,99355.0
2021-12-14 10:00:00,126.68,126.89,126.5,126.57,84813.0,110.8867,111.0706,110.7292,110.7904,84813.0
2021-12-14 10:05:00,126.54,126.65,126.0,126.08,63504.0,110.7642,110.8605,110.2915,110.3615,63504.0
2021-12-14 10:10:00,126.03,126.22,125.96,126.14,67034.0,110.3178,110.4841,110.2565,110.4141,67034.0
2021-12-14 10:15:00,126.12,126.12,125.88,125.95,59746.0,110.3965,110.3965,110.1865,110.2477,59746.0
2021-12-14 10:20:00,125.94,126.13,125.91,126.11,52185.0,110.239,110.4053,110.2127,110.3878,52185.0
2021-12-14 10:25:00,126.1,126.12,125.75,125.94,73026.0,110.379,110.3965,110.0727,110.239,73026.0
2021-12-14 10:30:00,125.94,126.09,125.58,125.93,104152.0,110.239,110.3703,109.9239,110.2302,104152.0
2021-12-14 10:35:00,125.93,126.19,125.84,126.06,68813.0,110.2302,110.4578,110.1515,110.344,68813.0
2021-12-14 10:40:00,126.05,126.25,125.9,126.22,30813.0,110.3353,110.5103,110.204,110.4841,30813.0
2021-12-14 10:45:00,126.19,126.21,126.0,126.05,20716.0,110.4578,110.4753,110.2915,110.3353,20716.0
2021-12-14 10:50:00,126.05,126.29,125.99,126.2,39842.0,110.3353,110.5454,110.2828,110.4666,39842.0
2021-12-14 10:55:00,126.19,126.22,125.94,126.16,33653.0,110.4578,110.4841,110.239,110.4316,33653.0
2021-12-14 11:00:00,126.16,126.67,126.16,126.66,40461.0,110.4316,110.878,110.4316,110.8692,40461.0
2021-12-14 11:05:00,126.66,126.71,126.53,126.59,66221.0,110.8692,110.913,110.7554,110.808,66221.0
2021-12-14 11:10:00,126.57,126.69,126.49,126.63,27559.0,110.7904,110.8955,110.7204,110.843,27559.0
2021-12-14 11:15:00,126.64,126.96,126.63,126.95,44459.0,110.8517,111.1318,110.843,111.1231,44459.0
2021-12-14 11:20:00,126.96,127.19,126.95,127.16,55549.0,111.1318,111.3332,111.1231,111.3069,55549.0
2021-12-14 11:25:00,127.15,127.44,127.15,127.33,102253.0,111.2981,111.552,111.2981,111.4557,102253.0
2021-12-14 11:30:00,127.31,127.43,127.17,127.27,40175.0,111.4382,111.5432,111.3156,111.4032,40175.0
2021-12-14 11:35:00,127.24,127.36,127.15,127.36,63419.0,111.3769,111.482,111.2981,111.482,63419.0
2021-12-14 11:40:00,127.35,127.55,127.12,127.32,63685.0,111.4732,111.6483,111.2719,111.4469,63685.0
2021-12-14 11:45:00,127.31,127.34,127.19,127.32,32700.0,111.4382,111.4645,111.3332,111.4469,32700.0
2021-12-14 11:50:00,127.34,127.57,127.26,127.56,30083.0,111.4645,111.6658,111.3944,111.657,30083.0
2021-12-14 11:55:00,127.54,127.6,127.23,127.33,20927.0,111.6395,111.692,111.3682,111.4557,20927.0
2021-12-14 12:00:00,127.34,127.37,127.23,127.34,20669.0,111.4645,111.4907,111.3682,111.4645,20669.0
2021-12-14 12:05:00,127.35,127.43,127.2,127.26,21307.0,111.4732,111.5432,111.3419,111.3944,21307.0
2021-12-14 12:10:00,127.24,127.38,127.18,127.37,36924.0,111.3769,111.4995,111.3244,111.4907,36924.0
2021-12-14 12:15:00,127.35,127.48,127.3,127.4,29442.0,111.4732,111.587,111.4294,111.517,29442.0
2021-12-14 12:20:00,127.4,127.49,127.27,127.3,22020.0,111.517,111.5958,111.4032,111.4294,22020.0
2021-12-14 12:25:00,127.33,127.49,127.29,127.49,11119.0,111.4557,111.5958,111.4207,111.5958,11119.0
2021-12-14 12:30:00,127.47,127.54,127.41,127.43,38474.0,111.5782,111.6395,111.5257,111.5432,38474.0
2021-12-14 12:35:00,127.44,127.45,127.07,127.07,41816.0,111.552,111.5607,111.2281,111.2281,41816.0
2021-12-14 12:40:00,127.11,127.11,126.87,126.99,39379.0,111.2631,111.2631,111.053,111.1581,39379.0
2021-12-14 12:45:00,127.0,127.24,126.99,127.24,31597.0,111.1668,111.3769,111.1581,111.3769,31597.0
2021-12-14 12:50:00,127.26,127.39,127.19,127.21,29398.0,111.3944,111.5082,111.3332,111.3507,29398.0
2021-12-14 12:55:00,127.19,127.19,127.02,127.05,18905.0,111.3332,111.3332,111.1843,111.2106,18905.0
2021-12-14 13:00:00,127.07,127.09,126.91,126.94,19024.0,111.2281,111.2456,111.0881,111.1143,19024.0
2021-12-14 13:05:00,126.94,127.01,126.91,127.01,18587.0,111.1143,111.1756,111.0881,111.1756,18587.0
2021-12-14 13:10:00,127.02,127.15,126.9,126.92,37011.0,111.1843,111.2981,111.0793,111.0968,37011.0
2021-12-14 13:15:00,126.92,127.07,126.9,127.07,12750.0,111.0968,111.2281,111.0793,111.2281,12750.0
2021-12-14 13:20:00,127.05,127.15,127.03,127.11,25629.0,111.2106,111.2981,111.1931,111.2631,25629.0
2021-12-14 13:25:00,127.09,127.36,127.09,127.36,24090.0,111.2456,111.482,111.2456,111.482,24090.0
2021-12-14 13:30:00,127.34,127.5,127.34,127.43,26119.0,111.4645,111.6045,111.4645,111.5432,26119.0
2021-12-14 13:35:00,127.42,127.48,127.34,127.48,20336.0,111.5345,111.587,111.4645,111.587,20336.0
2021-12-14 13:40:00,127.46,127.52,127.38,127.52,23975.0,111.5695,111.622,111.4995,111.622,23975.0
2021-12-14 13:45:00,127.53,127.6,127.47,127.56,31285.0,111.6308,111.692,111.5782,111.657,31285.0
2021-12-14 13:50:00,127.58,127.58,127.4,127.43,31092.0,111.6745,111.6745,111.517,111.5432,31092.0
2021-12-14 13:55:00,127.44,127.44,127.24,127.26,35287.0,111.552,111.552,111.3769,111.3944,35287.0
2021-12-14 14:00:00,127.25,127.43,127.12,127.43,55029.0,111.3857,111.5432,111.2719,111.5432,55029.0
2021-12-14 14:05:00,127.43,127.45,127.33,127.44,54784.0,111.5432,111.5607,111.4557,111.552,54784.0
2021-12-14 14:10:00,127.43,127.46,127.31,127.36,46017.0,111.5432,111.5695,111.4382,111.482,46017.0
2021-12-14 14:15:00,127.37,127.43,127.33,127.42,27005.0,111.4907,111.5432,111.4557,111.5345,27005.0
2021-12-14 14:20:00,127.42,127.46,127.34,127.41,13961.0,111.5345,111.5695,111.4645,111.5257,13961.0
2021-12-14 14:25:00,127.39,127.4,127.24,127.25,10145.0,111.5082,111.517,111.3769,111.3857,10145.0
2021-12-14 14:30:00,127.25,127.4,127.23,127.4,19686.0,111.3857,111.517,111.3682,111.517,19686.0
2021-12-14 14:35:00,127.36,127.4,127.33,127.36,17096.0,111.482,111.517,111.4557,111.482,17096.0
2021-12-14 14:40:00,127.35,127.36,127.25,127.28,18606.0,111.4732,111.482,111.3857,111.4119,18606.0
2021-12-14 14:45:00,127.29,127.47,127.26,127.44,34581.0,111.4207,111.5782,111.3944,111.552,34581.0
2021-12-14 14:50:00,127.43,127.47,127.33,127.35,69904.0,111.5432,111.5782,111.4557,111.4732,69904.0
2021-12-14 14:55:00,127.34,127.4,127.31,127.4,32379.0,111.4645,111.517,111.4382,111.517,32379.0
2021-12-14 15:00:00,127.4,127.52,127.38,127.51,55735.0,111.517,111.622,111.4995,111.6133,55735.0
2021-12-14 15:05:00,127.53,127.57,127.45,127.49,34651.0,111.6308,111.6658,111.5607,111.5958,34651.0
2021-12-14 15:10:00,127.49,127.62,127.41,127.6,41217.0,111.5958,111.7095,111.5257,111.692,41217.0
2021-12-14 15:15:00,127.61,127.7,127.59,127.66,41822.0,111.7008,111.7796,111.6833,111.7446,41822.0
2021-12-14 15:20:00,127.67,127.75,127.63,127.72,38526.0,111.7533,111.8233,111.7183,111.7971,38526.0
2021-12-14 15:25:00,127.71,127.85,127.64,127.81,102744.0,111.7883,111.9109,111.7271,111.8759,102744.0
2021-12-14 15:30:00,127.82,127.85,127.63,127.69,48435.0,111.8846,111.9109,111.7183,111.7708,48435.0
2021-12-14 15:35:00,127.7,127.76,127.56,127.6,56449.0,111.7796,111.8321,111.657,111.692,56449.0
2021-12-14 15:40:00,127.61,127.62,127.5,127.54,36945.0,111.7008,111.7095,111.6045,111.6395,36945.0
2021-12-14 15:45:00,127.51,127.55,127.3,127.32,52743.0,111.6133,111.6483,111.4294,111.4469,52743.0
2021-12-14 15:50:00,127.31,127.4,127.23,127.32,110320.0,111.4382,111.517,111.3682,111.4469,110320.0
2021-12-14 15:55:00,127.33,127.38,127.13,127.32,339425.0,111.4557,111.4995,111.2806,111.4469,339425.0
2021-12-15 09:30:00,128.25,128.25,127.6,128.16,156792.0,112.261,112.261,111.692,112.1822,156792.0
2021-12-15 09:35:00,128.2,128.33,127.8,128.19,143026.0,112.2172,112.331,111.8671,112.2085,143026.0
2021-12-15 09:40:00,128.2,128.26,127.76,128.0,101395.0,112.2172,112.2698,111.8321,112.0422,101395.0
2021-12-15 09:45:00,127.93,128.75,127.92,128.56,65089.0,111.9809,112.6987,111.9721,112.5324,65089.0
2021-12-15 09:50:00,128.54,129.19,128.5,129.19,108260.0,112.5148,113.0838,112.4798,113.0838,108260.0
2021-12-15 09:55:00,129.15,129.24,128.86,129.22,121301.0,113.0488,113.1276,112.795,113.1101,121301.0
2021-12-15 10:00:00,129.2,129.7,128.94,129.08,152721.0,113.0926,113.5302,112.865,112.9875,152721.0
2021-12-15 10:05:00,129.08,129.73,128.89,129.64,108156.0,112.9875,113.5565,112.8212,113.4777,108156.0
2021-12-15 10:10:00,129.65,129.67,129.24,129.44,92366.0,113.4865,113.504,113.1276,113.3026,92366.0
2021-12-15 10:15:00,129.47,129.63,129.33,129.47,68412.0,113.3289,113.469,113.2064,113.3289,68412.0
2021-12-15 10:20:00,129.47,129.49,128.77,128.79,81697.0,113.3289,113.3464,112.7162,112.7337,81697.0
2021-12-15 10:25:00,128.8,129.17,128.8,129.12,37922.0,112.7424,113.0663,112.7424,113.0225,37922.0
2021-12-15 10:30:00,129.16,129.41,129.05,129.36,84715.0,113.0576,113.2764,112.9613,113.2326,84715.0
2021-12-15 10:35:00,129.38,129.42,129.18,129.36,40290.0,113.2501,113.2851,113.0751,113.2326,40290.0
2021-12-15 10:40:00,129.38,129.49,129.26,129.48,90436.0,113.2501,113.3464,113.1451,113.3377,90436.0
2021-12-15 10:45:00,129.48,129.7,129.39,129.63,70098.0,113.3377,113.5302,113.2589,113.469,70098.0
2021-12-15 10:50:00,129.64,129.8,129.56,129.76,81678.0,113.4777,113.6178,113.4077,113.5827,81678.0
2021-12-15 10:55:00,129.78,129.85,129.37,129.44,74409.0,113.6003,113.6615,113.2414,113.3026,74409.0
2021-12-15 11:00:00,129.47,129.57,129.35,129.46,47137.0,113.3289,113.4164,113.2239,113.3201,47137.0
2021-12-15 11:05:00,129.46,129.49,129.22,129.37,39949.0,113.3201,113.3464,113.1101,113.2414,39949.0
2021-12-15 11:10:00,129.35,129.5,129.27,129.27,56030.0,113.2239,113.3552,113.1538,113.1538,56030.0
2021-12-15 11:15:00,129.26,129.52,129.19,129.48,63001.0,113.1451,113.3727,113.0838,113.3377,63001.0
2021-12-15 11:20:00,129.49,129.76,129.48,129.76,41089.0,113.3464,113.5827,113.3377,113.5827,41089.0
2021-12-15 11:25:00,129.76,129.86,129.69,129.83,52508.0,113.5827,113.6703,113.5215,113.644,52508.0
2021-12-15 11:30:00,129.82,129.95,129.74,129.9,85137.0,113.6353,113.7491,113.5652,113.7053,85137.0
2021-12-15 11:35:00,129.9,130.13,129.71,130.12,271929.0,113.7053,113.9066,113.539,113.8979,271929.0
2021-12-15 11:40:00,130.12,130.13,129.73,129.74,64761.0,113.8979,113.9066,113.5565,113.5652,64761.0
2021-12-15 11:45:00,129.73,129.87,129.59,129.59,52645.0,113.5565,113.679,113.4339,113.4339,52645.0
2021-12-15 11:50:00,129.55,129.75,129.52,129.7,54238.0,113.3989,113.574,113.3727,113.5302,54238.0
2021-12-15 11:55:00,129.69,129.75,129.58,129.68,40995.0,113.5215,113.574,113.4252,113.5127,40995.0
2021-12-15 12:00:00,129.66,129.74,129.49,129.72,68338.0,113.4952,113.5652,113.3464,113.5477,68338.0
2021-12-15 12:05:00,129.72,129.78,129.61,129.66,53560.0,113.5477,113.6003,113.4514,113.4952,53560.0
2021-12-15 12:10:00,129.71,129.92,129.69,129.84,51122.0,113.539,113.7228,113.5215,113.6528,51122.0
2021-12-15 12:15:00,129.81,129.89,129.77,129.84,40406.0,113.6265,113.6965,113.5915,113.6528,40406.0
2021-12-15 12:20:00,129.84,129.93,129.77,129.87,32622.0,113.6528,113.7316,113.5915,113.679,32622.0
2021-12-15 12:25:00,129.87,130.07,129.78,130.07,54570.0,113.679,113.8541,113.6003,113.8541,54570.0
2021-12-15 12:30:00,130.06,130.15,130.02,130.12,36824.0,113.8453,113.9241,113.8103,113.8979,36824.0
2021-12-15 12:35:00,130.11,130.14,129.87,129.87,153310.0,113.8891,113.9154,113.679,113.679,153310.0
2021-12-15 12:40:00,129.85,130.15,129.82,130.15,69046.0,113.6615,113.9241,113.6353,113.9241,69046.0
2021-12-15 12:45:00,130.15,130.25,130.13,130.17,51014.0,113.9241,114.0117,113.9066,113.9416,51014.0
2021-12-15 12:50:00,130.18,130.29,130.14,130.28,73771.0,113.9504,114.0467,113.9154,114.0379,73771.0
2021-12-15 12:55:00,130.28,130.29,130.05,130.15,68397.0,114.0379,114.0467,113.8366,113.9241,68397.0
2021-12-15 13:00:00,130.14,130.16,129.82,129.83,58293.0,113.9154,113.9329,113.6353,113.644,58293.0
2021-12-15 13:05:00,129.82,130.02,129.82,130.0,30895.0,113.6353,113.8103,113.6353,113.7928,30895.0
2021-12-15 13:10:00,130.0,130.1,129.88,130.1,34136.0,113.7928,113.8804,113.6878,113.8804,34136.0
2021-12-15 13:15:00,130.11,130.12,129.91,129.93,146366.0,113.8891,113.8979,113.714,113.7316,146366.0
2021-12-15 13:20:00,129.93,130.07,129.93,130.02,37587.0,113.7316,113.8541,113.7316,113.8103,37587.0
2021-12-15 13:25:00,130.03,130.13,130.0,130.11,25606.0,113.8191,113.9066,113.7928,113.8891,25606.0
2021-12-15 13:30:00,130.11,130.24,130.09,130.23,48239.0,113.8891,114.0029,113.8716,113.9942,48239.0
2021-12-15 13:35:00,130.23,130.27,130.14,130.18,28151.0,113.9942,114.0292,113.9154,113.9504,28151.0
2021-12-15 13:40:00,130.16,130.23,130.13,130.23,38107.0,113.9329,113.9942,113.9066,113.9942,38107.0
2021-12-15 13:45:00,130.24,130.24,130.08,130.09,41725.0,114.0029,114.0029,113.8629,113.8716,41725.0
2021-12-15 13:50:00,130.08,130.18,130.08,130.14,86748.0,113.8629,113.9504,113.8629,113.9154,86748.0
2021-12-15 13:55:00,130.14,130.16,129.96,130.09,53961.0,113.9154,113.9329,113.7578,113.8716,53961.0
2021-12-15 14:00:00,130.07,130.18,129.73,129.85,160185.0,113.8541,113.9504,113.5565,113.6615,160185.0
2021-12-15 14:05:00,129.88,130.45,129.87,130.39,109612.0,113.6878,114.1867,113.679,114.1342,109612.0
2021-12-15 14:10:00,130.38,130.44,130.12,130.22,128555.0,114.1255,114.178,113.8979,113.9854,128555.0
2021-12-15 14:15:00,130.2,130.2,129.96,130.01,63514.0,113.9679,113.9679,113.7578,113.8016,63514.0
2021-12-15 14:20:00,130.0,130.23,129.97,130.22,56722.0,113.7928,113.9942,113.7666,113.9854,56722.0
2021-12-15 14:25:00,130.21,130.47,130.19,130.4,67004.0,113.9766,114.2042,113.9591,114.143,67004.0
2021-12-15 14:30:00,130.38,130.6,130.33,130.59,89337.0,114.1255,114.318,114.0817,114.3093,89337.0
2021-12-15 14:35:00,130.6,130.68,130.54,130.64,82971.0,114.318,114.3881,114.2655,114.353,82971.0
2021-12-15 14:40:00,130.63,130.68,130.53,130.61,48123.0,114.3443,114.3881,114.2568,114.3268,48123.0
2021-12-15 14:45:00,130.59,130.7,130.49,130.54,61082.0,114.3093,114.4056,114.2217,114.2655,61082.0
2021-12-15 14:50:00,130.53,130.67,130.48,130.59,66619.0,114.2568,114.3793,114.213,114.3093,66619.0
2021-12-15 14:55:00,130.59,130.64,130.39,130.59,85555.0,114.3093,114.353,114.1342,114.3093,85555.0
2021-12-15 15:00:00,130.61,130.65,130.33,130.4,65917.0,114.3268,114.3618,114.0817,114.143,65917.0
2021-12-15 15:05:00,130.38,130.75,130.34,130.73,62908.0,114.1255,114.4493,114.0904,114.4318,62908.0
2021-12-15 15:10:00,130.71,130.78,130.44,130.55,59696.0,114.4143,114.4756,114.178,114.2743,59696.0
2021-12-15 15:15:00,130.53,130.7,130.44,130.47,84696.0,114.2568,114.4056,114.178,114.2042,84696.0
2021-12-15 15:20:00,130.48,130.63,130.22,130.34,87830.0,114.213,114.3443,113.9854,114.0904,87830.0
2021-12-15 15:25:00,130.35,130.47,130.26,130.46,70080.0,114.0992,114.2042,114.0204,114.1955,70080.0
2021-12-15 15:30:00,130.45,130.46,130.13,130.16,115106.0,114.1867,114.1955,113.9066,113.9329,115106.0
2021-12-15 15:35:00,130.16,130.29,130.09,130.27,92886.0,113.9329,114.0467,113.8716,114.0292,92886.0
2021-12-15 15:40:00,130.28,130.35,130.23,130.3,104273.0,114.0379,114.0992,113.9942,114.0554,104273.0
2021-12-15 15:45:00,130.31,130.33,130.0,130.07,112017.0,114.0642,114.0817,113.7928,113.8541,112017.0
2021-12-15 15:50:00,130.08,130.28,130.03,130.18,193343.0,113.8629,114.0379,113.8191,113.9504,193343.0
2021-12-15 15:55:00,130.18,130.35,130.03,130.24,620512.0,113.9504,114.0992,113.8191,114.0029,620512.0
2021-12-16 09:30:00,130.1,130.66,129.9,130.58,168250.0,113.8804,114.3705,113.7053,114.3005,168250.0
2021-12-16 09:35:00,130.63,131.09,130.52,130.95,93884.0,114.3443,114.7469,114.248,114.6244,93884.0
2021-12-16 09:40:00,130.88,130.99,130.74,130.81,64355.0,114.5631,114.6594,114.4406,114.5018,64355.0
2021-12-16 09:45:00,130.81,130.94,130.59,130.86,71149.0,114.5018,114.6156,114.3093,114.5456,71149.0
2021-12-16 09:50:00,130.85,131.18,130.85,131.15,64149.0,114.5369,114.8257,114.5369,114.7995,64149.0
2021-12-16 09:55:00,131.16,131.29,130.94,131.08,57953.0,114.8082,114.922,114.6156,114.7382,57953.0
2021-12-16 10:00:00,131.1,131.59,131.06,131.49,76134.0,114.7557,115.1846,114.7207,115.0971,76134.0
2021-12-16 10:05:00,131.5,131.9,131.42,131.82,60025.0,115.1058,115.456,115.0358,115.3859,60025.0
2021-12-16 10:10:00,131.84,131.98,131.75,131.78,104569.0,115.4034,115.526,115.3247,115.3509,104569.0
2021-12-16 10:15:00,131.79,131.97,131.67,131.94,90978.0,115.3597,115.5172,115.2546,115.491,90978.0
2021-12-16 10:20:00,131.96,132.04,131.83,131.99,87792.0,115.5085,115.5785,115.3947,115.5347,87792.0
2021-12-16 10:25:00,131.99,132.25,131.94,132.09,91568.0,115.5347,115.7623,115.491,115.6223,91568.0
2021-12-16 10:30:00,132.08,132.26,131.96,132.23,76137.0,115.6135,115.7711,115.5085,115.7448,76137.0
2021-12-16 10:35:00,132.23,132.6,132.21,132.59,98592.0,115.7448,116.0687,115.7273,116.0599,98592.0
2021-12-16 10:40:00,132.59,132.78,132.55,132.63,115636.0,116.0599,116.2262,116.0249,116.0949,115636.0
2021-12-16 10:45:00,132.64,132.9,132.51,132.88,176087.0,116.1037,116.3313,115.9899,116.3138,176087.0
2021-12-16 10:50:00,132.88,133.11,132.85,133.08,114189.0,116.3138,116.5151,116.2875,116.4888,114189.0
2021-12-16 10:55:00,133.08,133.12,132.89,133.03,137277.0,116.4888,116.5239,116.3225,116.4451,137277.0
2021-12-16 11:00:00,133.02,133.09,132.85,133.02,140321.0,116.4363,116.4976,116.2875,116.4363,140321.0
2021-12-16 11:05:00,133.03,133.28,132.91,133.22,116478.0,116.4451,116.6639,116.34,116.6114,116478.0
2021-12-16 11:10:00,133.22,133.25,132.9,132.92,111055.0,116.6114,116.6376,116.3313,116.3488,111055.0
2021-12-16 11:15:00,132.93,132.98,132.6,132.96,124452.0,116.3575,116.4013,116.0687,116.3838,124452.0
2021-12-16 11:20:00,132.98,133.03,132.61,132.65,105391.0,116.4013,116.4451,116.0774,116.1125,105391.0
2021-12-16 11:25:00,132.65,132.86,132.4,132.46,242679.0,116.1125,116.2963,115.8936,115.9461,242679.0
2021-12-16 11:30:00,132.42,132.53,132.21,132.25,120905.0,115.9111,116.0074,115.7273,115.7623,120905.0
2021-12-16 11:35:00,132.25,132.55,132.16,132.39,131481.0,115.7623,116.0249,115.6835,115.8849,131481.0
2021-12-16 11:40:00,132.4,132.54,132.34,132.48,72042.0,115.8936,116.0162,115.8411,115.9636,72042.0
2021-12-16 11:45:00,132.48,132.63,132.4,132.57,61102.0,115.9636,116.0949,115.8936,116.0424,61102.0
2021-12-16 11:50:00,132.55,132.59,132.47,132.52,40019.0,116.0249,116.0599,115.9549,115.9987,40019.0
2021-12-16 11:55:00,132.52,132.71,132.51,132.68,47993.0,115.9987,116.165,115.9899,116.1387,47993.0
2021-12-16 12:00:00,132.67,132.74,132.48,132.52,46540.0,116.13,116.1912,115.9636,115.9987,46540.0
2021-12-16 12:05:00,132.53,132.55,132.35,132.43,64204.0,116.0074,116.0249,115.8499,115.9199,64204.0
2021-12-16 12:10:00,132.44,132.49,132.36,132.41,47596.0,115.9286,115.9724,115.8586,115.9024,47596.0
2021-12-16 12:15:00,132.41,132.42,132.15,132.23,55560.0,115.9024,115.9111,115.6748,115.7448,55560.0
2021-12-16 12:20:00,132.23,132.46,132.16,132.37,53468.0,115.7448,115.9461,115.6835,115.8674,53468.0
2021-12-16 12:25:00,132.37,132.46,132.21,132.26,64925.0,115.8674,115.9461,115.7273,115.7711,64925.0
2021-12-16 12:30:00,132.26,132.46,132.23,132.43,75607.0,115.7711,115.9461,115.7448,115.9199,75607.0
2021-12-16 12:35:00,132.43,132.43,132.24,132.29,47262.0,115.9199,115.9199,115.7536,115.7973,47262.0
2021-12-16 12:40:00,132.3,132.47,132.12,132.43,92134.0,115.8061,115.9549,115.6485,115.9199,92134.0
2021-12-16 12:45:00,132.44,132.49,132.18,132.29,51398.0,115.9286,115.9724,115.701,115.7973,51398.0
2021-12-16 12:50:00,132.28,132.38,132.21,132.38,52030.0,115.7886,115.8761,115.7273,115.8761,52030.0
2021-12-16 12:55:00,132.38,132.39,132.23,132.24,52106.0,115.8761,115.8849,115.7448,115.7536,52106.0
2021-12-16 13:00:00,132.26,132.33,132.13,132.32,64863.0,115.7711,115.8323,115.6573,115.8236,64863.0
2021-12-16 13:05:00,132.31,132.38,132.16,132.3,62444.0,115.8148,115.8761,115.6835,115.8061,62444.0
2021-12-16 13:10:00,132.29,132.44,132.19,132.44,52660.0,115.7973,115.9286,115.7098,115.9286,52660.0
2021-12-16 13:15:00,132.44,132.51,132.21,132.5,41930.0,115.9286,115.9899,115.7273,115.9812,41930.0
2021-12-16 13:20:00,132.53,132.66,132.47,132.58,54180.0,116.0074,116.1212,115.9549,116.0512,54180.0
2021-12-16 13:25:00,132.57,132.64,132.48,132.52,32765.0,116.0424,116.1037,115.9636,115.9987,32765.0
2021-12-16 13:30:00,132.52,132.57,132.45,132.54,32476.0,115.9987,116.0424,115.9374,116.0162,32476.0
2021-12-16 13:35:00,132.54,132.57,132.24,132.28,44381.0,116.0162,116.0424,115.7536,115.7886,44381.0
2021-12-16 13:40:00,132.3,132.36,132.15,132.16,43216.0,115.8061,115.8586,115.6748,115.6835,43216.0
2021-12-16 13:45:00,132.12,132.43,132.03,132.37,60630.0,115.6485,115.9199,115.5697,115.8674,60630.0
2021-12-16 13:50:00,132.38,132.55,132.37,132.5,34265.0,115.8761,116.0249,115.8674,115.9812,34265.0
2021-12-16 13:55:00,132.5,132.58,132.47,132.53,41029.0,115.9812,116.0512,115.9549,116.0074,41029.0
2021-12-16 14:00:00,132.53,132.62,132.47,132.57,37968.0,116.0074,116.0862,115.9549,116.0424,37968.0
2021-12-16 14:05:00,132.58,132.69,132.5,132.54,38389.0,116.0512,116.1475,115.9812,116.0162,38389.0
2021-12-16 14:10:00,132.55,132.57,132.41,132.49,26029.0,116.0249,116.0424,115.9024,115.9724,26029.0
2021-12-16 14:15:00,132.5,132.6,132.48,132.59,24637.0,115.9812,116.0687,115.9636,116.0599,24637.0
2021-12-16 14:20:00,132.58,132.62,132.42,132.5,48822.0,116.0512,116.0862,115.9111,115.9812,48822.0
2021-12-16 14:25:00,132.5,132.59,132.4,132.5,55902.0,115.9812,116.0599,115.8936,115.9812,55902.0
2021-12-16 14:30:00,132.5,132.52,132.33,132.35,91371.0,115.9812,115.9987,115.8323,115.8499,91371.0
2021-12-16 14:35:00,132.35,132.37,132.21,132.21,61401.0,115.8499,115.8674,115.7273,115.7273,61401.0
2021-12-16 14:40:00,132.19,132.24,131.88,131.97,57353.0,115.7098,115.7536,115.4384,115.5172,57353.0
2021-12-16 14:45:00,131.99,132.03,131.62,131.65,40544.0,115.5347,115.5697,115.2109,115.2371,40544.0
2021-12-16 14:50:00,131.62,131.63,131.32,131.38,85522.0,115.2109,115.2196,114.9483,115.0008,85522.0
2021-12-16 14:55:00,131.36,131.7,131.23,131.68,69379.0,114.9833,115.2809,114.8695,115.2634,69379.0
2021-12-16 15:00:00,131.67,131.69,131.27,131.32,49953.0,115.2546,115.2721,114.9045,114.9483,49953.0
2021-12-16 15:05:00,131.33,131.4,131.25,131.26,58211.0,114.957,115.0183,114.887,114.8957,58211.0
2021-12-16 15:10:00,131.27,131.37,131.14,131.26,40956.0,114.9045,114.992,114.7907,114.8957,40956.0
2021-12-16 15:15:00,131.26,131.62,131.17,131.62,94467.0,114.8957,115.2109,114.817,115.2109,94467.0
2021-12-16 15:20:00,131.6,131.82,131.6,131.78,63433.0,115.1934,115.3859,115.1934,115.3509,63433.0
2021-12-16 15:25:00,131.79,132.14,131.79,132.02,45935.0,115.3597,115.666,115.3597,115.561,45935.0
2021-12-16 15:30:00,132.02,132.11,131.9,132.03,87829.0,115.561,115.6398,115.456,115.5697,87829.0
2021-12-16 15:35:00,132.02,132.33,131.96,132.25,57208.0,115.561,115.8323,115.5085,115.7623,57208.0
2021-12-16 15:40:00,132.24,132.41,132.04,132.05,69017.0,115.7536,115.9024,115.5785,115.5873,69017.0
2021-12-16 15:45:00,132.07,132.11,131.94,131.99,73784.0,115.6048,115.6398,115.491,115.5347,73784.0
2021-12-16 15:50:00,131.96,132.26,131.86,132.03,135630.0,115.5085,115.7711,115.4209,115.5697,135630.0
2021-12-16 15:55:00,132.03,132.03,131.68,131.78,397800.0,115.5697,115.5697,115.2634,115.3509,397800.0
2021-12-17 09:30:00,130.84,130.84,129.67,130.46,1393090.0,114.5281,114.5281,113.504,114.1955,1393090.0
2021-12-17 09:35:00,130.48,130.97,129.85,130.11,122295.0,114.213,114.6419,113.6615,113.8891,122295.0
2021-12-17 09:40:00,130.11,130.66,130.0,130.21,139266.0,113.8891,114.3705,113.7928,113.9766,139266.0
2021-12-17 09:45:00,130.25,130.38,130.01,130.03,149101.0,114.0117,114.1255,113.8016,113.8191,149101.0
2021-12-17 09:50:00,130.03,130.35,129.81,129.89,120968.0,113.8191,114.0992,113.6265,113.6965,120968.0
2021-12-17 09:55:00,129.91,130.03,129.56,129.96,75896.0,113.714,113.8191,113.4077,113.7578,75896.0
2021-12-17 10:00:00,130.0,130.07,129.55,129.64,76402.0,113.7928,113.8541,113.3989,113.4777,76402.0
2021-12-17 10:05:00,129.66,130.13,129.6,129.76,64267.0,113.4952,113.9066,113.4427,113.5827,64267.0
2021-12-17 10:10:00,129.74,129.87,129.64,129.8,45751.0,113.5652,113.679,113.4777,113.6178,45751.0
2021-12-17 10:15:00,129.78,129.9,129.63,129.78,57017.0,113.6003,113.7053,113.469,113.6003,57017.0
2021-12-17 10:20:00,129.8,130.32,129.77,130.23,62226.0,113.6178,114.0729,113.5915,113.9942,62226.0
2021-12-17 10:25:00,130.2,130.32,129.88,129.91,61902.0,113.9679,114.0729,113.6878,113.714,61902.0
2021-12-17 10:30:00,129.88,130.3,129.66,130.22,64157.0,113.6878,114.0554,113.4952,113.9854,64157.0
2021-12-17 10:35:00,130.24,130.45,129.92,129.93,67658.0,114.0029,114.1867,113.7228,113.7316,67658.0
2021-12-17 10:40:00,129.96,130.15,129.83,130.09,45444.0,113.7578,113.9241,113.644,113.8716,45444.0
2021-12-17 10:45:00,130.08,130.77,130.08,130.56,73817.0,113.8629,114.4668,113.8629,114.283,73817.0
2021-12-17 10:50:00,130.55,130.78,130.25,130.36,105466.0,114.2743,114.4756,114.0117,114.1079,105466.0
2021-12-17 10:55:00,130.33,130.39,130.13,130.3,63107.0,114.0817,114.1342,113.9066,114.0554,63107.0
2021-12-17 11:00:00,130.3,130.37,130.13,130.15,45279.0,114.0554,114.1167,113.9066,113.9241,45279.0
2021-12-17 11:05:00,130.18,130.37,130.13,130.36,47531.0,113.9504,114.1167,113.9066,114.1079,47531.0
2021-12-17 11:10:00,130.36,130.69,130.32,130.51,52739.0,114.1079,114.3968,114.0729,114.2392,52739.0
2021-12-17 11:15:00,130.53,130.66,130.4,130.66,28389.0,114.2568,114.3705,114.143,114.3705,28389.0
2021-12-17 11:20:00,130.64,130.64,130.36,130.36,30233.0,114.353,114.353,114.1079,114.1079,30233.0
2021-12-17 11:25:00,130.39,130.39,130.12,130.13,40089.0,114.1342,114.1342,113.8979,113.9066,40089.0
2021-12-17 11:30:00,130.12,130.12,129.61,129.69,42445.0,113.8979,113.8979,113.4514,113.5215,42445.0
2021-12-17 11:35:00,129.7,130.14,129.65,130.06,44314.0,113.5302,113.9154,113.4865,113.8453,44314.0
2021-12-17 11:40:00,130.06,130.29,130.01,130.24,35904.0,113.8453,114.0467,113.8016,114.0029,35904.0
2021-12-17 11:45:00,130.23,130.3,130.02,130.1,28259.0,113.9942,114.0554,113.8103,113.8804,28259.0
2021-12-17 11:50:00,130.08,130.24,130.05,130.18,24091.0,113.8629,114.0029,113.8366,113.9504,24091.0
2021-12-17 11:55:00,130.2,130.24,130.12,130.16,27798.0,113.9679,114.0029,113.8979,113.9329,27798.0
2021-12-17 12:00:00,130.14,130.14,129.94,130.07,96209.0,113.9154,113.9154,113.7403,113.8541,96209.0
2021-12-17 12:05:00,130.06,130.1,129.91,129.95,25843.0,113.8453,113.8804,113.714,113.7491,25843.0
2021-12-17 12:10:00,130.0,130.16,130.0,130.11,25391.0,113.7928,113.9329,113.7928,113.8891,25391.0
2021-12-17 12:15:00,130.13,130.23,130.01,130.14,74051.0,113.9066,113.9942,113.8016,113.9154,74051.0
2021-12-17 12:20:00,130.16,130.37,130.15,130.28,18826.0,113.9329,114.1167,113.9241,114.0379,18826.0
2021-12-17 12:25:00,130.28,130.4,130.24,130.33,20905.0,114.0379,114.143,114.0029,114.0817,20905.0
2021-12-17 12:30:00,130.35,130.6,130.31,130.53,17751.0,114.0992,114.318,114.0642,114.2568,17751.0
2021-12-17 12:35:00,130.53,130.55,130.41,130.47,30284.0,114.2568,114.2743,114.1517,114.2042,30284.0
2021-12-17 12:40:00,130.49,130.55,130.43,130.55,11875.0,114.2217,114.2743,114.1692,114.2743,11875.0
2021-12-17 12:45:00,130.57,130.68,130.5,130.68,42820.0,114.2918,114.3881,114.2305,114.3881,42820.0
2021-12-17 12:50:00,130.68,130.68,130.54,130.54,22801.0,114.3881,114.3881,114.2655,114.2655,22801.0
2021-12-17 12:55:00,130.55,130.56,130.39,130.42,25081.0,114.2743,114.283,114.1342,114.1605,25081.0
2021-12-17 13:00:00,130.43,130.7,130.36,130.62,40315.0,114.1692,114.4056,114.1079,114.3355,40315.0
2021-12-17 13:05:00,130.6,130.61,130.43,130.52,22562.0,114.318,114.3268,114.1692,114.248,22562.0
2021-12-17 13:10:00,130.58,130.71,130.53,130.66,22276.0,114.3005,114.4143,114.2568,114.3705,22276.0
2021-12-17 13:15:00,130.66,130.92,130.65,130.83,75237.0,114.3705,114.5981,114.3618,114.5194,75237.0
2021-12-17 13:20:00,130.83,130.93,130.73,130.84,27483.0,114.5194,114.6069,114.4318,114.5281,27483.0
2021-12-17 13:25:00,130.82,130.93,130.79,130.89,21811.0,114.5106,114.6069,114.4843,114.5719,21811.0
2021-12-17 13:30:00,130.89,130.92,130.76,130.82,17465.0,114.5719,114.5981,114.4581,114.5106,17465.0
2021-12-17 13:35:00,130.81,130.94,130.81,130.87,30086.0,114.5018,114.6156,114.5018,114.5544,30086.0
2021-12-17 13:40:00,130.9,130.91,130.78,130.83,21081.0,114.5806,114.5894,114.4756,114.5194,21081.0
2021-12-17 13:45:00,130.83,130.89,130.8,130.86,40524.0,114.5194,114.5719,114.4931,114.5456,40524.0
2021-12-17 13:50:00,130.85,130.93,130.81,130.86,34224.0,114.5369,114.6069,114.5018,114.5456,34224.0
2021-12-17 13:55:00,130.85,131.02,130.85,130.99,40764.0,114.5369,114.6857,114.5369,114.6594,40764.0
2021-12-17 14:00:00,130.96,130.96,130.78,130.82,17609.0,114.6331,114.6331,114.4756,114.5106,17609.0
2021-12-17 14:05:00,130.8,130.8,130.64,130.73,20507.0,114.4931,114.4931,114.353,114.4318,20507.0
2021-12-17 14:10:00,130.74,130.83,130.66,130.73,26047.0,114.4406,114.5194,114.3705,114.4318,26047.0
2021-12-17 14:15:00,130.73,130.82,130.69,130.76,18067.0,114.4318,114.5106,114.3968,114.4581,18067.0
2021-12-17 14:20:00,130.78,130.78,130.67,130.76,28578.0,114.4756,114.4756,114.3793,114.4581,28578.0
2021-12-17 14:25:00,130.75,130.76,130.58,130.65,19474.0,114.4493,114.4581,114.3005,114.3618,19474.0
2021-12-17 14:30:00,130.66,130.74,130.56,130.56,20542.0,114.3705,114.4406,114.283,114.283,20542.0
2021-12-17 14:35:00,130.56,130.6,130.41,130.5,23285.0,114.283,114.318,114.1517,114.2305,23285.0
2021-12-17 14:40:00,130.49,130.62,130.47,130.61,18827.0,114.2217,114.3355,114.2042,114.3268,18827.0
2021-12-17 14:45:00,130.62,130.84,130.59,130.83,28367.0,114.3355,114.5281,114.3093,114.5194,28367.0
2021-12-17 14:50:00,130.82,130.84,130.56,130.56,28933.0,114.5106,114.5281,114.283,114.283,28933.0
2021-12-17 14:55:00,130.58,130.58,130.38,130.44,34688.0,114.3005,114.3005,114.1255,114.178,34688.0
2021-12-17 15:00:00,130.43,130.62,130.43,130.53,26665.0,114.1692,114.3355,114.1692,114.2568,26665.0
2021-12-17 15:05:00,130.55,130.58,130.45,130.48,24346.0,114.2743,114.3005,114.1867,114.213,24346.0
2021-12-17 15:10:00,130.46,130.5,130.35,130.4,25595.0,114.1955,114.2305,114.0992,114.143,25595.0
2021-12-17 15:15:00,130.39,130.46,130.27,130.36,25403.0,114.1342,114.1955,114.0292,114.1079,25403.0
2021-12-17 15:20:00,130.35,130.5,130.32,130.44,22083.0,114.0992,114.2305,114.0729,114.178,22083.0
2021-12-17 15:25:00,130.42,130.45,130.23,130.33,42543.0,114.1605,114.1867,113.9942,114.0817,42543.0
2021-12-17 15:30:00,130.35,130.42,130.12,130.27,73222.0,114.0992,114.1605,113.8979,114.0292,73222.0
2021-12-17 15:35:00,130.25,130.29,130.13,130.22,59277.0,114.0117,114.0467,113.9066,113.9854,59277.0
2021-12-17 15:40:00,130.21,130.34,130.14,130.25,66206.0,113.9766,114.0904,113.9154,114.0117,66206.0
2021-12-17 15:45:00,130.25,130.26,129.93,129.94,68323.0,114.0117,114.0204,113.7316,113.7403,68323.0
2021-12-17 15:50:00,129.94,129.94,129.56,129.86,257917.0,113.7403,113.7403,113.4077,113.6703,257917.0
2021-12-17 15:55:00,129.87,129.89,129.37,129.53,570169.0,113.679,113.6965,113.2414,113.3814,570169.0
2021-12-20 09:30:00,128.51,129.49,128.23,128.77,265292.0,112.4886,113.3464,112.2435,112.7162,265292.0
2021-12-20 09:35:00,128.77,129.8,128.67,129.77,107016.0,112.7162,113.6178,112.6286,113.5915,107016.0
2021-12-20 09:40:00,129.75,129.77,128.84,128.95,83049.0,113.574,113.5915,112.7774,112.8737,83049.0
2021-12-20 09:45:00,129.01,129.8,128.91,129.19,50703.0,112.9263,113.6178,112.8387,113.0838,50703.0
2021-12-20 09:50:00,129.19,129.26,128.81,129.07,53012.0,113.0838,113.1451,112.7512,112.9788,53012.0
2021-12-20 09:55:00,129.06,129.54,128.93,129.5,48413.0,112.97,113.3902,112.8562,113.3552,48413.0
2021-12-20 10:00:00,129.54,129.54,129.1,129.29,32661.0,113.3902,113.3902,113.005,113.1713,32661.0
2021-12-20 10:05:00,129.31,129.53,129.12,129.23,31795.0,113.1889,113.3814,113.0225,113.1188,31795.0
2021-12-20 10:10:00,129.23,129.43,129.22,129.29,26168.0,113.1188,113.2939,113.1101,113.1713,26168.0
2021-12-20 10:15:00,129.27,129.46,129.19,129.37,29256.0,113.1538,113.3201,113.0838,113.2414,29256.0
2021-12-20 10:20:00,129.37,129.69,129.3,129.61,43185.0,113.2414,113.5215,113.1801,113.4514,43185.0
2021-12-20 10:25:00,129.66,130.14,129.63,129.89,108520.0,113.4952,113.9154,113.469,113.6965,108520.0
2021-12-20 10:30:00,129.92,130.45,129.92,130.4,90581.0,113.7228,114.1867,113.7228,114.143,90581.0
2021-12-20 10:35:00,130.41,130.46,130.05,130.18,71999.0,114.1517,114.1955,113.8366,113.9504,71999.0
2021-12-20 10:40:00,130.17,130.46,130.14,130.46,85492.0,113.9416,114.1955,113.9154,114.1955,85492.0
2021-12-20 10:45:00,130.47,130.5,130.27,130.4,58688.0,114.2042,114.2305,114.0292,114.143,58688.0
2021-12-20 10:50:00,130.36,130.64,130.33,130.62,33970.0,114.1079,114.353,114.0817,114.3355,33970.0
2021-12-20 10:55:00,130.64,130.8,130.54,130.73,56679.0,114.353,114.4931,114.2655,114.4318,56679.0
2021-12-20 11:00:00,130.72,130.73,130.44,130.6,85855.0,114.4231,114.4318,114.178,114.318,85855.0
2021-12-20 11:05:00,130.62,131.13,130.62,131.08,106070.0,114.3355,114.782,114.3355,114.7382,106070.0
2021-12-20 11:10:00,131.07,131.07,130.65,130.67,57432.0,114.7294,114.7294,114.3618,114.3793,57432.0
2021-12-20 11:15:00,130.65,131.07,130.54,131.05,38447.0,114.3618,114.7294,114.2655,114.7119,38447.0
2021-12-20 11:20:00,131.07,131.13,130.98,131.04,40589.0,114.7294,114.782,114.6507,114.7032,40589.0
2021-12-20 11:25:00,131.01,131.07,130.82,131.01,38381.0,114.6769,114.7294,114.5106,114.6769,38381.0
2021-12-20 11:30:00,130.98,131.06,130.85,130.91,59516.0,114.6507,114.7207,114.5369,114.5894,59516.0
2021-12-20 11:35:00,130.89,130.89,130.53,130.55,27889.0,114.5719,114.5719,114.2568,114.2743,27889.0
2021-12-20 11:40:00,130.59,130.82,130.58,130.78,49944.0,114.3093,114.5106,114.3005,114.4756,49944.0
2021-12-20 11:45:00,130.78,131.03,130.63,131.01,63838.0,114.4756,114.6944,114.3443,114.6769,63838.0
2021-12-20 11:50:00,131.01,131.04,130.83,130.95,31703.0,114.6769,114.7032,114.5194,114.6244,31703.0
2021-12-20 11:55:00,130.94,131.08,130.88,131.08,21381.0,114.6156,114.7382,114.5631,114.7382,21381.0
2021-12-20 12:00:00,131.09,131.14,130.91,130.96,38578.0,114.7469,114.7907,114.5894,114.6331,38578.0
2021-12-20 12:05:00,130.96,131.07,130.91,130.98,26713.0,114.6331,114.7294,114.5894,114.6507,26713.0
2021-12-20 12:10:00,130.99,131.17,130.96,131.14,30312.0,114.6594,114.817,114.6331,114.7907,30312.0
2021-12-20 12:15:00,131.12,131.37,131.02,131.37,46946.0,114.7732,114.992,114.6857,114.992,46946.0
2021-12-20 12:20:00,131.34,131.37,131.15,131.25,46606.0,114.9658,114.992,114.7995,114.887,46606.0
2021-12-20 12:25:00,131.25,131.34,131.18,131.21,87677.0,114.887,114.9658,114.8257,114.852,87677.0
2021-12-20 12:30:00,131.19,131.22,130.89,130.93,31911.0,114.8345,114.8607,114.5719,114.6069,31911.0
2021-12-20 12:35:00,130.89,130.95,130.8,130.94,26210.0,114.5719,114.6244,114.4931,114.6156,26210.0
2021-12-20 12:40:00,130.93,131.01,130.7,130.74,28593.0,114.6069,114.6769,114.4056,114.4406,28593.0
2021-12-20 12:45:00,130.75,130.9,130.74,130.89,32819.0,114.4493,114.5806,114.4406,114.5719,32819.0
2021-12-20 12:50:00,130.87,131.04,130.85,131.02,19342.0,114.5544,114.7032,114.5369,114.6857,19342.0
2021-12-20 12:55:00,131.01,131.03,130.77,130.86,49324.0,114.6769,114.6944,114.4668,114.5456,49324.0
2021-12-20 13:00:00,130.87,130.99,130.83,130.9,47754.0,114.5544,114.6594,114.5194,114.5806,47754.0
2021-12-20 13:05:00,130.92,131.19,130.9,131.19,21951.0,114.5981,114.8345,114.5806,114.8345,21951.0
2021-12-20 13:10:00,131.18,131.28,131.1,131.26,51391.0,114.8257,114.9132,114.7557,114.8957,51391.0
2021-12-20 13:15:00,131.24,131.26,131.16,131.24,27852.0,114.8782,114.8957,114.8082,114.8782,27852.0
2021-12-20 13:20:00,131.23,131.28,131.08,131.17,43180.0,114.8695,114.9132,114.7382,114.817,43180.0
2021-12-20 13:25:00,131.16,131.16,131.0,131.03,14950.0,114.8082,114.8082,114.6682,114.6944,14950.0
2021-12-20 13:30:00,131.0,131.09,130.92,131.02,19712.0,114.6682,114.7469,114.5981,114.6857,19712.0
2021-12-20 13:35:00,131.04,131.14,130.96,131.14,21621.0,114.7032,114.7907,114.6331,114.7907,21621.0
2021-12-20 13:40:00,131.15,131.24,131.11,131.19,67899.0,114.7995,114.8782,114.7644,114.8345,67899.0
2021-12-20 13:45:00,131.21,131.25,131.11,131.15,17949.0,114.852,114.887,114.7644,114.7995,17949.0
2021-12-20 13:50:00,131.11,131.15,130.99,131.09,25738.0,114.7644,114.7995,114.6594,114.7469,25738.0
2021-12-20 13:55:00,131.11,131.15,131.0,131.05,20204.0,114.7644,114.7995,114.6682,114.7119,20204.0
2021-12-20 14:00:00,131.08,131.22,131.0,131.14,22089.0,114.7382,114.8607,114.6682,114.7907,22089.0
2021-12-20 14:05:00,131.14,131.19,131.08,131.18,30351.0,114.7907,114.8345,114.7382,114.8257,30351.0
2021-12-20 14:10:00,131.16,131.23,131.11,131.16,33991.0,114.8082,114.8695,114.7644,114.8082,33991.0
2021-12-20 14:15:00,131.16,131.38,131.16,131.34,27765.0,114.8082,115.0008,114.8082,114.9658,27765.0
2021-12-20 14:20:00,131.34,131.39,131.2,131.22,22761.0,114.9658,115.0095,114.8432,114.8607,22761.0
2021-12-20 14:25:00,131.22,131.28,131.17,131.22,30783.0,114.8607,114.9132,114.817,114.8607,30783.0
2021-12-20 14:30:00,131.22,131.23,131.07,131.08,35373.0,114.8607,114.8695,114.7294,114.7382,35373.0
2021-12-20 14:35:00,131.11,131.14,130.97,131.06,46318.0,114.7644,114.7907,114.6419,114.7207,46318.0
2021-12-20 14:40:00,131.05,131.13,130.92,131.01,67674.0,114.7119,114.782,114.5981,114.6769,67674.0
2021-12-20 14:45:00,130.98,131.0,130.83,130.93,26783.0,114.6507,114.6682,114.5194,114.6069,26783.0
2021-12-20 14:50:00,130.93,130.98,130.77,130.79,24377.0,114.6069,114.6507,114.4668,114.4843,24377.0
2021-12-20 14:55:00,130.78,130.86,130.64,130.66,36777.0,114.4756,114.5456,114.353,114.3705,36777.0
2021-12-20 15:00:00,130.67,130.79,130.61,130.74,30021.0,114.3793,114.4843,114.3268,114.4406,30021.0
2021-12-20 15:05:00,130.75,130.78,130.55,130.65,22581.0,114.4493,114.4756,114.2743,114.3618,22581.0
2021-12-20 15:10:00,130.65,130.74,130.62,130.65,39994.0,114.3618,114.4406,114.3355,114.3618,39994.0
2021-12-20 15:15:00,130.65,130.87,130.6,130.78,67216.0,114.3618,114.5544,114.318,114.4756,67216.0
2021-12-20 15:20:00,130.78,130.94,130.73,130.74,78524.0,114.4756,114.6156,114.4318,114.4406,78524.0
2021-12-20 15:25:00,130.75,130.77,130.55,130.65,60510.0,114.4493,114.4668,114.2743,114.3618,60510.0
2021-12-20 15:30:00,130.65,130.65,130.49,130.58,63675.0,114.3618,114.3618,114.2217,114.3005,63675.0
2021-12-20 15:35:00,130.58,130.66,130.42,130.61,52325.0,114.3005,114.3705,114.1605,114.3268,52325.0
2021-12-20 15:40:00,130.61,130.74,130.6,130.64,47435.0,114.3268,114.4406,114.318,114.353,47435.0
2021-12-20 15:45:00,130.65,130.82,130.56,130.67,45198.0,114.3618,114.5106,114.283,114.3793,45198.0
2021-12-20 15:50:00,130.71,130.9,130.69,130.77,79516.0,114.4143,114.5806,114.3968,114.4668,79516.0
2021-12-20 15:55:00,130.78,131.0,130.72,130.9,212295.0,114.4756,114.6682,114.4231,114.5806,212295.0
2021-12-21 09:30:00,131.23,131.35,130.8,130.89,179758.0,114.8695,114.9745,114.4931,114.5719,179758.0
2021-12-21 09:35:00,130.93,131.04,130.27,130.35,61217.0,114.6069,114.7032,114.0292,114.0992,61217.0
2021-12-21 09:40:00,130.35,130.81,130.3,130.6,69727.0,114.0992,114.5018,114.0554,114.318,69727.0
2021-12-21 09:45:00,130.55,130.78,130.12,130.12,94154.0,114.2743,114.4756,113.8979,113.8979,94154.0
2021-12-21 09:50:00,130.08,130.14,129.72,129.88,54232.0,113.8629,113.9154,113.5477,113.6878,54232.0
2021-12-21 09:55:00,129.89,130.22,129.77,130.22,57109.0,113.6965,113.9854,113.5915,113.9854,57109.0
2021-12-21 10:00:00,130.3,130.3,129.97,130.14,37266.0,114.0554,114.0554,113.7666,113.9154,37266.0
2021-12-21 10:05:00,130.15,130.49,129.97,130.47,37963.0,113.9241,114.2217,113.7666,114.2042,37963.0
2021-12-21 10:10:00,130.49,130.68,130.45,130.65,38617.0,114.2217,114.3881,114.1867,114.3618,38617.0
2021-12-21 10:15:00,130.64,130.92,130.58,130.7,32260.0,114.353,114.5981,114.3005,114.4056,32260.0
2021-12-21 10:20:00,130.66,130.88,130.56,130.74,41853.0,114.3705,114.5631,114.283,114.4406,41853.0
2021-12-21 10:25:00,130.74,130.83,130.56,130.72,34593.0,114.4406,114.5194,114.283,114.4231,34593.0
2021-12-21 10:30:00,130.68,130.7,130.39,130.4,40988.0,114.3881,114.4056,114.1342,114.143,40988.0
2021-12-21 10:35:00,130.38,130.47,130.23,130.29,33306.0,114.1255,114.2042,113.9942,114.0467,33306.0
2021-12-21 10:40:00,130.3,130.38,130.24,130.25,31035.0,114.0554,114.1255,114.0029,114.0117,31035.0
2021-12-21 10:45:00,130.25,130.31,130.03,130.19,53473.0,114.0117,114.0642,113.8191,113.9591,53473.0
2021-12-21 10:50:00,130.14,130.43,130.05,130.41,36579.0,113.9154,114.1692,113.8366,114.1517,36579.0
2021-12-21 10:55:00,130.39,130.54,130.11,130.23,41097.0,114.1342,114.2655,113.8891,113.9942,41097.0
2021-12-21 11:00:00,130.22,130.4,130.15,130.36,46660.0,113.9854,114.143,113.9241,114.1079,46660.0
2021-12-21 11:05:00,130.37,130.46,130.27,130.27,54615.0,114.1167,114.1955,114.0292,114.0292,54615.0
2021-12-21 11:10:00,130.27,130.34,130.1,130.19,42451.0,114.0292,114.0904,113.8804,113.9591,42451.0
2021-12-21 11:15:00,130.15,130.15,129.82,129.93,63149.0,113.9241,113.9241,113.6353,113.7316,63149.0
2021-12-21 11:20:00,129.94,130.06,129.87,129.97,43342.0,113.7403,113.8453,113.679,113.7666,43342.0
2021-12-21 11:25:00,129.98,130.15,129.95,130.09,31427.0,113.7753,113.9241,113.7491,113.8716,31427.0
2021-12-21 11:30:00,130.08,130.1,130.01,130.08,38038.0,113.8629,113.8804,113.8016,113.8629,38038.0
2021-12-21 11:35:00,130.07,130.22,130.03,130.16,36936.0,113.8541,113.9854,113.8191,113.9329,36936.0
2021-12-21 11:40:00,130.17,130.47,130.17,130.45,44000.0,113.9416,114.2042,113.9416,114.1867,44000.0
2021-12-21 11:45:00,130.45,130.47,130.29,130.33,29470.0,114.1867,114.2042,114.0467,114.0817,29470.0
2021-12-21 11:50:00,130.35,130.4,130.19,130.25,32494.0,114.0992,114.143,113.9591,114.0117,32494.0
2021-12-21 11:55:00,130.26,130.31,130.12,130.22,36024.0,114.0204,114.0642,113.8979,113.9854,36024.0
2021-12-21 12:00:00,130.21,130.22,130.02,130.07,21989.0,113.9766,113.9854,113.8103,113.8541,21989.0
2021-12-21 12:05:00,130.08,130.23,130.07,130.22,26902.0,113.8629,113.9942,113.8541,113.9854,26902.0
2021-12-21 12:10:00,130.22,130.37,130.21,130.33,28621.0,113.9854,114.1167,113.9766,114.0817,28621.0
2021-12-21 12:15:00,130.32,130.37,130.21,130.24,28437.0,114.0729,114.1167,113.9766,114.0029,28437.0
2021-12-21 12:20:00,130.24,130.34,130.24,130.29,28361.0,114.0029,114.0904,114.0029,114.0467,28361.0
2021-12-21 12:25:00,130.29,130.3,130.23,130.28,30065.0,114.0467,114.0554,113.9942,114.0379,30065.0
2021-12-21 12:30:00,130.3,130.35,130.1,130.1,48879.0,114.0554,114.0992,113.8804,113.8804,48879.0
2021-12-21 12:35:00,130.09,130.14,130.05,130.09,36222.0,113.8716,113.9154,113.8366,113.8716,36222.0
2021-12-21 12:40:00,130.08,130.16,130.02,130.04,34586.0,113.8629,113.9329,113.8103,113.8278,34586.0
2021-12-21 12:45:00,130.04,130.1,129.9,130.06,122786.0,113.8278,113.8804,113.7053,113.8453,122786.0
2021-12-21 12:50:00,130.06,130.23,130.01,130.17,122524.0,113.8453,113.9942,113.8016,113.9416,122524.0
2021-12-21 12:55:00,130.16,130.16,130.02,130.1,40714.0,113.9329,113.9329,113.8103,113.8804,40714.0
2021-12-21 13:00:00,130.09,130.17,130.08,130.11,59222.0,113.8716,113.9416,113.8629,113.8891,59222.0
2021-12-21 13:05:00,130.11,130.22,130.05,130.21,35553.0,113.8891,113.9854,113.8366,113.9766,35553.0
2021-12-21 13:10:00,130.21,130.21,130.05,130.11,49425.0,113.9766,113.9766,113.8366,113.8891,49425.0
2021-12-21 13:15:00,130.09,130.09,129.97,130.05,27587.0,113.8716,113.8716,113.7666,113.8366,27587.0
2021-12-21 13:20:00,130.04,130.08,129.98,129.98,17681.0,113.8278,113.8629,113.7753,113.7753,17681.0
2021-12-21 13:25:00,129.99,130.02,129.93,129.94,34030.0,113.7841,113.8103,113.7316,113.7403,34030.0
2021-12-21 13:30:00,129.95,129.97,129.7,129.71,39439.0,113.7491,113.7666,113.5302,113.539,39439.0
2021-12-21 13:35:00,129.72,129.83,129.67,129.69,33734.0,113.5477,113.644,113.504,113.5215,33734.0
2021-12-21 13:40:00,129.7,129.92,129.68,129.89,39744.0,113.5302,113.7228,113.5127,113.6965,39744.0
2021-12-21 13:45:00,129.9,129.99,129.77,129.97,28689.0,113.7053,113.7841,113.5915,113.7666,28689.0
2021-12-21 13:50:00,129.96,130.01,129.9,129.91,43738.0,113.7578,113.8016,113.7053,113.714,43738.0
2021-12-21 13:55:00,129.9,129.92,129.7,129.75,85522.0,113.7053,113.7228,113.5302,113.574,85522.0
2021-12-21 14:00:00,129.74,129.82,129.68,129.81,55217.0,113.5652,113.6353,113.5127,113.6265,55217.0
2021-12-21 14:05:00,129.81,129.82,129.53,129.58,44172.0,113.6265,113.6353,113.3814,113.4252,44172.0
2021-12-21 14:10:00,129.57,129.63,129.53,129.55,40938.0,113.4164,113.469,113.3814,113.3989,40938.0
2021-12-21 14:15:00,129.55,129.55,129.33,129.35,54538.0,113.3989,113.3989,113.2064,113.2239,54538.0
2021-12-21 14:20:00,129.35,129.35,129.28,129.3,47160.0,113.2239,113.2239,113.1626,113.1801,47160.0
2021-12-21 14:25:00,129.3,129.3,129.18,129.19,50298.0,113.1801,113.1801,113.0751,113.0838,50298.0
2021-12-21 14:30:00,129.19,129.39,129.14,129.38,43551.0,113.0838,113.2589,113.04,113.2501,43551.0
2021-12-21 14:35:00,129.38,129.4,129.25,129.3,41118.0,113.2501,113.2676,113.1363,113.1801,41118.0
2021-12-21 14:40:00,129.28,129.34,129.22,129.27,45379.0,113.1626,113.2151,113.1101,113.1538,45379.0
2021-12-21 14:45:00,129.27,129.38,129.26,129.32,51433.0,113.1538,113.2501,113.1451,113.1976,51433.0
2021-12-21 14:50:00,129.32,129.39,129.26,129.37,28844.0,113.1976,113.2589,113.1451,113.2414,28844.0
2021-12-21 14:55:00,129.38,129.46,129.37,129.39,50564.0,113.2501,113.3201,113.2414,113.2589,50564.0
2021-12-21 15:00:00,129.38,129.46,129.35,129.38,45704.0,113.2501,113.3201,113.2239,113.2501,45704.0
2021-12-21 15:05:00,129.38,129.45,129.34,129.37,51385.0,113.2501,113.3114,113.2151,113.2414,51385.0
2021-12-21 15:10:00,129.37,129.4,129.32,129.32,48440.0,113.2414,113.2676,113.1976,113.1976,48440.0
2021-12-21 15:15:00,129.33,129.66,129.28,129.66,51788.0,113.2064,113.4952,113.1626,113.4952,51788.0
2021-12-21 15:20:00,129.64,129.7,129.58,129.66,41324.0,113.4777,113.5302,113.4252,113.4952,41324.0
2021-12-21 15:25:00,129.62,129.62,129.47,129.49,51098.0,113.4602,113.4602,113.3289,113.3464,51098.0
2021-12-21 15:30:00,129.48,129.74,129.43,129.59,83041.0,113.3377,113.5652,113.2939,113.4339,83041.0
2021-12-21 15:35:00,129.58,129.7,129.52,129.61,65921.0,113.4252,113.5302,113.3727,113.4514,65921.0
2021-12-21 15:40:00,129.62,129.81,129.54,129.59,99379.0,113.4602,113.6265,113.3902,113.4339,99379.0
2021-12-21 15:45:00,129.58,129.61,129.42,129.49,70518.0,113.4252,113.4514,113.2851,113.3464,70518.0
2021-12-21 15:50:00,129.49,129.68,129.42,129.68,123727.0,113.3464,113.5127,113.2851,113.5127,123727.0
2021-12-21 15:55:00,129.67,129.98,129.65,129.95,249733.0,113.504,113.7753,113.4865,113.7491,249733.0
2021-12-22 09:30:00,129.91,130.48,129.86,130.27,132556.0,113.714,114.213,113.6703,114.0292,132556.0
2021-12-22 09:35:00,130.26,130.78,130.09,130.67,58543.0,114.0204,114.4756,113.8716,114.3793,58543.0
2021-12-22 09:40:00,130.65,130.95,130.4,130.4,34337.0,114.3618,114.6244,114.143,114.143,34337.0
2021-12-22 09:45:00,130.46,130.52,129.78,129.89,74529.0,114.1955,114.248,113.6003,113.6965,74529.0
2021-12-22 09:50:00,129.89,130.17,129.82,130.12,32954.0,113.6965,113.9416,113.6353,113.8979,32954.0
2021-12-22 09:55:00,130.09,130.16,129.92,130.0,36799.0,113.8716,113.9329,113.7228,113.7928,36799.0
2021-12-22 10:00:00,130.12,130.47,130.1,130.41,25437.0,113.8979,114.2042,113.8804,114.1517,25437.0
2021-12-22 10:05:00,130.4,130.72,130.38,130.72,31356.0,114.143,114.4231,114.1255,114.4231,31356.0
2021-12-22 10:10:00,130.7,130.85,130.6,130.85,45540.0,114.4056,114.5369,114.318,114.5369,45540.0
2021-12-22 10:15:00,130.81,130.91,130.76,130.89,33452.0,114.5018,114.5894,114.4581,114.5719,33452.0
2021-12-22 10:20:00,130.91,130.96,130.8,130.91,25911.0,114.5894,114.6331,114.4931,114.5894,25911.0
2021-12-22 10:25:00,130.92,131.07,130.87,131.03,42952.0,114.5981,114.7294,114.5544,114.6944,42952.0
2021-12-22 10:30:00,131.06,131.2,130.9,130.9,21267.0,114.7207,114.8432,114.5806,114.5806,21267.0
2021-12-22 10:35:00,130.95,131.23,130.94,131.16,35080.0,114.6244,114.8695,114.6156,114.8082,35080.0
2021-12-22 10:40:00,131.18,131.3,131.17,131.21,30054.0,114.8257,114.9308,114.817,114.852,30054.0
2021-12-22 10:45:00,131.22,131.64,131.2,131.64,57224.0,114.8607,115.2284,114.8432,115.2284,57224.0
2021-12-22 10:50:00,131.65,131.78,131.54,131.72,48993.0,115.2371,115.3509,115.1408,115.2984,48993.0
2021-12-22 10:55:00,131.71,131.78,131.56,131.68,40583.0,115.2896,115.3509,115.1583,115.2634,40583.0
2021-12-22 11:00:00,131.66,131.75,131.53,131.75,61159.0,115.2459,115.3247,115.1321,115.3247,61159.0
2021-12-22 11:05:00,131.75,131.77,131.52,131.63,46738.0,115.3247,115.3422,115.1233,115.2196,46738.0
2021-12-22 11:10:00,131.62,131.72,131.6,131.65,47020.0,115.2109,115.2984,115.1934,115.2371,47020.0
2021-12-22 11:15:00,131.64,131.75,131.56,131.75,100061.0,115.2284,115.3247,115.1583,115.3247,100061.0
2021-12-22 11:20:00,131.75,131.78,131.63,131.77,79145.0,115.3247,115.3509,115.2196,115.3422,79145.0
2021-12-22 11:25:00,131.75,131.75,131.5,131.69,46463.0,115.3247,115.3247,115.1058,115.2721,46463.0
2021-12-22 11:30:00,131.73,131.8,131.64,131.69,36049.0,115.3071,115.3684,115.2284,115.2721,36049.0
2021-12-22 11:35:00,131.71,131.92,131.65,131.91,83590.0,115.2896,115.4735,115.2371,115.4647,83590.0
2021-12-22 11:40:00,131.91,131.93,131.75,131.83,38002.0,115.4647,115.4822,115.3247,115.3947,38002.0
2021-12-22 11:45:00,131.82,131.83,131.66,131.78,49016.0,115.3859,115.3947,115.2459,115.3509,49016.0
2021-12-22 11:50:00,131.78,131.78,131.53,131.56,18321.0,115.3509,115.3509,115.1321,115.1583,18321.0
2021-12-22 11:55:00,131.57,131.69,131.48,131.55,23014.0,115.1671,115.2721,115.0883,115.1496,23014.0
2021-12-22 12:00:00,131.53,131.54,131.38,131.5,22727.0,115.1321,115.1408,115.0008,115.1058,22727.0
2021-12-22 12:05:00,131.51,131.65,131.46,131.64,18441.0,115.1146,115.2371,115.0708,115.2284,18441.0
2021-12-22 12:10:00,131.62,131.67,131.56,131.63,14736.0,115.2109,115.2546,115.1583,115.2196,14736.0
2021-12-22 12:15:00,131.65,131.8,131.65,131.71,17112.0,115.2371,115.3684,115.2371,115.2896,17112.0
2021-12-22 12:20:00,131.71,132.43,131.69,132.38,149565.0,115.2896,115.9199,115.2721,115.8761,149565.0
2021-12-22 12:25:00,132.4,132.58,132.19,132.28,138344.0,115.8936,116.0512,115.7098,115.7886,138344.0
2021-12-22 12:30:00,132.3,132.33,132.01,132.11,35076.0,115.8061,115.8323,115.5522,115.6398,35076.0
2021-12-22 12:35:00,132.09,132.2,132.01,132.02,36666.0,115.6223,115.7186,115.5522,115.561,36666.0
2021-12-22 12:40:00,132.02,132.08,131.9,131.9,26115.0,115.561,115.6135,115.456,115.456,26115.0
2021-12-22 12:45:00,131.89,131.97,131.81,131.84,15811.0,115.4472,115.5172,115.3772,115.4034,15811.0
2021-12-22 12:50:00,131.82,132.06,131.81,132.03,40684.0,115.3859,115.596,115.3772,115.5697,40684.0
2021-12-22 12:55:00,132.05,132.12,131.98,131.99,36604.0,115.5873,115.6485,115.526,115.5347,36604.0
2021-12-22 13:00:00,132.01,132.22,131.98,132.16,26631.0,115.5522,115.7361,115.526,115.6835,26631.0
2021-12-22 13:05:00,132.18,132.33,132.17,132.32,46994.0,115.701,115.8323,115.6923,115.8236,46994.0
2021-12-22 13:10:00,132.34,132.44,132.29,132.41,21740.0,115.8411,115.9286,115.7973,115.9024,21740.0
2021-12-22 13:15:00,132.41,132.41,132.27,132.36,36602.0,115.9024,115.9024,115.7798,115.8586,36602.0
2021-12-22 13:20:00,132.37,132.43,132.31,132.33,45865.0,115.8674,115.9199,115.8148,115.8323,45865.0
2021-12-22 13:25:00,132.34,132.36,132.24,132.25,31005.0,115.8411,115.8586,115.7536,115.7623,31005.0
2021-12-22 13:30:00,132.27,132.36,132.14,132.19,35086.0,115.7798,115.8586,115.666,115.7098,35086.0
2021-12-22 13:35:00,132.19,132.3,132.17,132.23,23407.0,115.7098,115.8061,115.6923,115.7448,23407.0
2021-12-22 13:40:00,132.23,132.28,132.16,132.17,56797.0,115.7448,115.7886,115.6835,115.6923,56797.0
2021-12-22 13:45:00,132.17,132.3,132.08,132.14,42556.0,115.6923,115.8061,115.6135,115.666,42556.0
2021-12-22 13:50:00,132.12,132.27,132.12,132.22,26014.0,115.6485,115.7798,115.6485,115.7361,26014.0
2021-12-22 13:55:00,132.21,132.28,132.11,132.16,38035.0,115.7273,115.7886,115.6398,115.6835,38035.0
2021-12-22 14:00:00,132.14,132.2,132.04,132.13,24815.0,115.666,115.7186,115.5785,115.6573,24815.0
2021-12-22 14:05:00,132.12,132.14,131.97,132.0,32842.0,115.6485,115.666,115.5172,115.5435,32842.0
2021-12-22 14:10:00,132.0,132.04,131.96,132.0,22800.0,115.5435,115.5785,115.5085,115.5435,22800.0
2021-12-22 14:15:00,132.02,132.07,131.98,132.07,36594.0,115.561,115.6048,115.526,115.6048,36594.0
2021-12-22 14:20:00,132.06,132.15,132.05,132.14,22489.0,115.596,115.6748,115.5873,115.666,22489.0
2021-12-22 14:25:00,132.13,132.18,132.09,132.15,42553.0,115.6573,115.701,115.6223,115.6748,42553.0
2021-12-22 14:30:00,132.13,132.16,132.0,132.03,51260.0,115.6573,115.6835,115.5435,115.5697,51260.0
2021-12-22 14:35:00,132.02,132.03,131.92,131.99,32353.0,115.561,115.5697,115.4735,115.5347,32353.0
2021-12-22 14:40:00,132.0,132.02,131.91,131.96,31827.0,115.5435,115.561,115.4647,115.5085,31827.0
2021-12-22 14:45:00,131.94,132.01,131.91,131.98,29346.0,115.491,115.5522,115.4647,115.526,29346.0
2021-12-22 14:50:00,131.98,131.99,131.85,131.94,75955.0,115.526,115.5347,115.4122,115.491,75955.0
2021-12-22 14:55:00,131.96,132.03,131.85,131.86,27432.0,115.5085,115.5697,115.4122,115.4209,27432.0
2021-12-22 15:00:00,131.88,132.05,131.87,132.05,37129.0,115.4384,115.5873,115.4297,115.5873,37129.0
2021-12-22 15:05:00,132.06,132.12,131.97,132.04,45351.0,115.596,115.6485,115.5172,115.5785,45351.0
2021-12-22 15:10:00,132.03,132.07,131.95,131.97,60881.0,115.5697,115.6048,115.4997,115.5172,60881.0
2021-12-22 15:15:00,131.96,132.05,131.92,131.95,40028.0,115.5085,115.5873,115.4735,115.4997,40028.0
2021-12-22 15:20:00,131.98,131.98,131.86,131.91,43962.0,115.526,115.526,115.4209,115.4647,43962.0
2021-12-22 15:25:00,131.91,131.98,131.81,131.82,37450.0,115.4647,115.526,115.3772,115.3859,37450.0
2021-12-22 15:30:00,131.82,132.01,131.81,132.0,72848.0,115.3859,115.5522,115.3772,115.5435,72848.0
2021-12-22 15:35:00,132.0,132.05,131.93,132.0,62681.0,115.5435,115.5873,115.4822,115.5435,62681.0
2021-12-22 15:40:00,131.99,132.04,131.86,131.99,64326.0,115.5347,115.5785,115.4209,115.5347,64326.0
2021-12-22 15:45:00,131.98,132.07,131.92,132.02,60597.0,115.526,115.6048,115.4735,115.561,60597.0
2021-12-22 15:50:00,132.0,132.19,131.95,132.16,120174.0,115.5435,115.7098,115.4997,115.6835,120174.0
2021-12-22 15:55:00,132.16,132.17,132.02,132.06,262144.0,115.6835,115.6923,115.561,115.596,262144.0
2021-12-23 09:30:00,132.33,133.17,132.3,132.9,142617.0,115.8323,116.5676,115.8061,116.3313,142617.0
2021-12-23 09:35:00,132.95,133.01,132.67,132.8,63550.0,116.375,116.4276,116.13,116.2438,63550.0
2021-12-23 09:40:00,132.78,132.89,132.17,132.55,75328.0,116.2262,116.3225,115.6923,116.0249,75328.0
2021-12-23 09:45:00,132.55,132.82,132.52,132.76,44520.0,116.0249,116.2613,115.9987,116.2087,44520.0
2021-12-23 09:50:00,132.78,132.9,132.63,132.68,56196.0,116.2262,116.3313,116.0949,116.1387,56196.0
2021-12-23 09:55:00,132.71,132.9,132.64,132.79,40779.0,116.165,116.3313,116.1037,116.235,40779.0
2021-12-23 10:00:00,132.77,132.99,132.72,132.98,35588.0,116.2175,116.4101,116.1737,116.4013,35588.0
2021-12-23 10:05:00,132.95,132.98,132.72,132.76,32079.0,116.375,116.4013,116.1737,116.2087,32079.0
2021-12-23 10:10:00,132.77,133.11,132.72,133.1,55633.0,116.2175,116.5151,116.1737,116.5063,55633.0
2021-12-23 10:15:00,133.11,133.24,132.96,132.96,44612.0,116.5151,116.6289,116.3838,116.3838,44612.0
2021-12-23 10:20:00,132.94,133.08,132.85,133.06,40215.0,116.3663,116.4888,116.2875,116.4713,40215.0
2021-12-23 10:25:00,133.05,133.23,132.99,133.1,37939.0,116.4626,116.6201,116.4101,116.5063,37939.0
2021-12-23 10:30:00,133.06,133.17,133.02,133.07,16235.0,116.4713,116.5676,116.4363,116.4801,16235.0
2021-12-23 10:35:00,133.06,133.11,132.99,133.03,32145.0,116.4713,116.5151,116.4101,116.4451,32145.0
2021-12-23 10:40:00,133.04,133.14,132.87,133.01,28874.0,116.4538,116.5414,116.305,116.4276,28874.0
2021-12-23 10:45:00,133.03,133.09,132.87,132.89,26077.0,116.4451,116.4976,116.305,116.3225,26077.0
2021-12-23 10:50:00,132.88,133.1,132.82,133.08,16638.0,116.3138,116.5063,116.2613,116.4888,16638.0
2021-12-23 10:55:00,133.1,133.15,132.95,133.05,22972.0,116.5063,116.5501,116.375,116.4626,22972.0
2021-12-23 11:00:00,133.05,133.23,133.04,133.23,53374.0,116.4626,116.6201,116.4538,116.6201,53374.0
2021-12-23 11:05:00,133.24,133.43,133.22,133.42,43015.0,116.6289,116.7952,116.6114,116.7865,43015.0
2021-12-23 11:10:00,133.43,133.45,133.36,133.45,46851.0,116.7952,116.8127,116.7339,116.8127,46851.0
2021-12-23 11:15:00,133.45,133.45,133.16,133.28,43158.0,116.8127,116.8127,116.5589,116.6639,43158.0
2021-12-23 11:20:00,133.28,133.32,133.19,133.31,25726.0,116.6639,116.6989,116.5851,116.6902,25726.0
2021-12-23 11:25:00,133.32,133.4,133.27,133.33,31732.0,116.6989,116.7689,116.6552,116.7077,31732.0
2021-12-23 11:30:00,133.32,133.32,133.09,133.13,23930.0,116.6989,116.6989,116.4976,116.5326,23930.0
2021-12-23 11:35:00,133.13,133.17,133.02,133.16,25154.0,116.5326,116.5676,116.4363,116.5589,25154.0
2021-12-23 11:40:00,133.16,133.26,133.14,133.19,28153.0,116.5589,116.6464,116.5414,116.5851,28153.0
2021-12-23 11:45:00,133.19,133.33,133.18,133.24,18858.0,116.5851,116.7077,116.5764,116.6289,18858.0
2021-12-23 11:50:00,133.24,133.26,133.09,133.19,26693.0,116.6289,116.6464,116.4976,116.5851,26693.0
2021-12-23 11:55:00,133.19,133.38,133.18,133.36,26524.0,116.5851,116.7514,116.5764,116.7339,26524.0
2021-12-23 12:00:00,133.35,133.35,133.11,133.12,17230.0,116.7252,116.7252,116.5151,116.5239,17230.0
2021-12-23 12:05:00,133.12,133.17,132.91,132.98,24285.0,116.5239,116.5676,116.34,116.4013,24285.0
2021-12-23 12:10:00,132.98,133.14,132.98,133.13,23879.0,116.4013,116.5414,116.4013,116.5326,23879.0
2021-12-23 12:15:00,133.13,133.26,133.11,133.16,17348.0,116.5326,116.6464,116.5151,116.5589,17348.0
2021-12-23 12:20:00,133.17,133.31,133.16,133.3,26628.0,116.5676,116.6902,116.5589,116.6814,26628.0
2021-12-23 12:25:00,133.3,133.33,133.24,133.32,10306.0,116.6814,116.7077,116.6289,116.6989,10306.0
2021-12-23 12:30:00,133.3,133.38,133.28,133.35,15770.0,116.6814,116.7514,116.6639,116.7252,15770.0
2021-12-23 12:35:00,133.35,133.53,133.34,133.45,66283.0,116.7252,116.8827,116.7164,116.8127,66283.0
2021-12-23 12:40:00,133.46,133.55,133.36,133.38,25698.0,116.8215,116.9002,116.7339,116.7514,25698.0
2021-12-23 12:45:00,133.38,133.38,133.31,133.31,14603.0,116.7514,116.7514,116.6902,116.6902,14603.0
2021-12-23 12:50:00,133.3,133.42,133.29,133.41,35211.0,116.6814,116.7865,116.6727,116.7777,35211.0
2021-12-23 12:55:00,133.42,133.45,133.33,133.4,18119.0,116.7865,116.8127,116.7077,116.7689,18119.0
2021-12-23 13:00:00,133.41,133.43,133.26,133.27,19352.0,116.7777,116.7952,116.6464,116.6552,19352.0
2021-12-23 13:05:00,133.26,133.37,133.24,133.34,21641.0,116.6464,116.7427,116.6289,116.7164,21641.0
2021-12-23 13:10:00,133.34,133.45,133.29,133.34,62386.0,116.7164,116.8127,116.6727,116.7164,62386.0
2021-12-23 13:15:00,133.33,133.33,133.12,133.15,22133.0,116.7077,116.7077,116.5239,116.5501,22133.0
2021-12-23 13:20:00,133.15,133.27,133.15,133.24,21557.0,116.5501,116.6552,116.5501,116.6289,21557.0
2021-12-23 13:25:00,133.24,133.25,133.11,133.14,28873.0,116.6289,116.6376,116.5151,116.5414,28873.0
2021-12-23 13:30:00,133.14,133.14,132.99,133.14,30333.0,116.5414,116.5414,116.4101,116.5414,30333.0
2021-12-23 13:35:00,133.14,133.21,133.12,133.19,17816.0,116.5414,116.6026,116.5239,116.5851,17816.0
2021-12-23 13:40:00,133.2,133.22,133.13,133.16,15474.0,116.5939,116.6114,116.5326,116.5589,15474.0
2021-12-23 13:45:00,133.18,133.32,133.17,133.25,17278.0,116.5764,116.6989,116.5676,116.6376,17278.0
2021-12-23 13:50:00,133.26,133.31,133.23,133.24,17926.0,116.6464,116.6902,116.6201,116.6289,17926.0
2021-12-23 13:55:00,133.24,133.47,133.24,133.42,14088.0,116.6289,116.8302,116.6289,116.7865,14088.0
2021-12-23 14:00:00,133.4,133.45,133.39,133.43,17415.0,116.7689,116.8127,116.7602,116.7952,17415.0
2021-12-23 14:05:00,133.44,133.58,133.43,133.54,23757.0,116.804,116.9265,116.7952,116.8915,23757.0
2021-12-23 14:10:00,133.54,133.6,133.48,133.53,19784.0,116.8915,116.944,116.839,116.8827,19784.0
2021-12-23 14:15:00,133.53,133.62,133.48,133.49,29442.0,116.8827,116.9615,116.839,116.8477,29442.0
2021-12-23 14:20:00,133.49,133.64,133.48,133.63,21926.0,116.8477,116.979,116.839,116.9703,21926.0
2021-12-23 14:25:00,133.63,133.77,133.61,133.75,38079.0,116.9703,117.0928,116.9528,117.0753,38079.0
2021-12-23 14:30:00,133.74,133.74,133.66,133.72,24262.0,117.0666,117.0666,116.9965,117.0491,24262.0
2021-12-23 14:35:00,133.72,133.73,133.61,133.68,20498.0,117.0491,117.0578,116.9528,117.014,20498.0
2021-12-23 14:40:00,133.65,133.65,133.53,133.61,32068.0,116.9878,116.9878,116.8827,116.9528,32068.0
2021-12-23 14:45:00,133.62,133.69,133.59,133.63,22277.0,116.9615,117.0228,116.9353,116.9703,22277.0
2021-12-23 14:50:00,133.63,133.7,133.58,133.61,21854.0,116.9703,117.0315,116.9265,116.9528,21854.0
2021-12-23 14:55:00,133.6,133.63,133.54,133.58,14911.0,116.944,116.9703,116.8915,116.9265,14911.0
2021-12-23 15:00:00,133.6,133.69,133.57,133.64,32403.0,116.944,117.0228,116.9178,116.979,32403.0
2021-12-23 15:05:00,133.64,133.64,133.43,133.46,28198.0,116.979,116.979,116.7952,116.8215,28198.0
2021-12-23 15:10:00,133.46,133.61,133.43,133.61,21668.0,116.8215,116.9528,116.7952,116.9528,21668.0
2021-12-23 15:15:00,133.61,133.66,133.59,133.62,32401.0,116.9528,116.9965,116.9353,116.9615,32401.0
2021-12-23 15:20:00,133.62,133.69,133.61,133.69,25544.0,116.9615,117.0228,116.9528,117.0228,25544.0
2021-12-23 15:25:00,133.69,133.69,133.57,133.6,41633.0,117.0228,117.0228,116.9178,116.944,41633.0
2021-12-23 15:30:00,133.58,133.65,133.4,133.4,45440.0,116.9265,116.9878,116.7689,116.7689,45440.0
2021-12-23 15:35:00,133.41,133.49,133.33,133.33,87069.0,116.7777,116.8477,116.7077,116.7077,87069.0
2021-12-23 15:40:00,133.32,133.43,133.27,133.34,86815.0,116.6989,116.7952,116.6552,116.7164,86815.0
2021-12-23 15:45:00,133.34,133.45,133.32,133.33,63678.0,116.7164,116.8127,116.6989,116.7077,63678.0
2021-12-23 15:50:00,133.34,133.45,133.28,133.37,109577.0,116.7164,116.8127,116.6639,116.7427,109577.0
2021-12-23 15:55:00,133.35,133.4,133.01,133.12,240733.0,116.7252,116.7689,116.4276,116.5239,240733.0
2021-12-27 09:30:00,133.19,134.04,133.16,133.44,128838.0,116.5851,117.3292,116.5589,116.804,128838.0
2021-12-27 09:35:00,133.58,133.87,133.58,133.78,30970.0,116.9265,117.1804,116.9265,117.1016,30970.0
2021-12-27 09:40:00,133.82,134.09,133.81,133.83,34205.0,117.1366,117.3729,117.1278,117.1453,34205.0
2021-12-27 09:45:00,133.78,134.15,133.73,134.0,45015.0,117.1016,117.4254,117.0578,117.2941,45015.0
2021-12-27 09:50:00,134.02,134.41,133.96,134.22,31216.0,117.3117,117.653,117.2591,117.4867,31216.0
2021-12-27 09:55:00,134.22,134.22,134.0,134.0,33860.0,117.4867,117.4867,117.2941,117.2941,33860.0
2021-12-27 10:00:00,134.03,134.09,133.89,134.03,20343.0,117.3204,117.3729,117.1979,117.3204,20343.0
2021-12-27 10:05:00,134.07,134.2,133.97,134.02,16045.0,117.3554,117.4692,117.2679,117.3117,16045.0
2021-12-27 10:10:00,134.05,134.23,134.02,134.15,17828.0,117.3379,117.4955,117.3117,117.4254,17828.0
2021-12-27 10:15:00,134.14,134.38,134.13,134.15,25480.0,117.4167,117.6268,117.4079,117.4254,25480.0
2021-12-27 10:20:00,134.19,134.4,134.17,134.36,19361.0,117.4605,117.6443,117.443,117.6093,19361.0
2021-12-27 10:25:00,134.36,134.42,134.2,134.24,14127.0,117.6093,117.6618,117.4692,117.5042,14127.0
2021-12-27 10:30:00,134.25,134.33,134.14,134.18,16575.0,117.513,117.583,117.4167,117.4517,16575.0
2021-12-27 10:35:00,134.16,134.18,133.99,133.99,17927.0,117.4342,117.4517,117.2854,117.2854,17927.0
2021-12-27 10:40:00,134.03,134.28,134.01,134.16,61545.0,117.3204,117.5392,117.3029,117.4342,61545.0
2021-12-27 10:45:00,134.14,134.17,134.01,134.15,21187.0,117.4167,117.443,117.3029,117.4254,21187.0
2021-12-27 10:50:00,134.16,134.25,134.04,134.05,17153.0,117.4342,117.513,117.3292,117.3379,17153.0
2021-12-27 10:55:00,134.03,134.05,133.95,134.0,16925.0,117.3204,117.3379,117.2504,117.2941,16925.0
2021-12-27 11:00:00,134.0,134.0,133.85,133.92,11465.0,117.2941,117.2941,117.1628,117.2241,11465.0
2021-12-27 11:05:00,133.92,133.94,133.83,133.93,16893.0,117.2241,117.2416,117.1453,117.2329,16893.0
2021-12-27 11:10:00,133.95,134.0,133.85,133.85,13742.0,117.2504,117.2941,117.1628,117.1628,13742.0
2021-12-27 11:15:00,133.89,134.0,133.87,133.99,12115.0,117.1979,117.2941,117.1804,117.2854,12115.0
2021-12-27 11:20:00,134.0,134.07,133.95,133.99,19712.0,117.2941,117.3554,117.2504,117.2854,19712.0
2021-12-27 11:25:00,133.97,134.0,133.91,133.96,24533.0,117.2679,117.2941,117.2154,117.2591,24533.0
2021-12-27 11:30:00,133.97,134.24,133.93,134.2,67926.0,117.2679,117.5042,117.2329,117.4692,67926.0
2021-12-27 11:35:00,134.2,134.28,134.19,134.26,16814.0,117.4692,117.5392,117.4605,117.5217,16814.0
2021-12-27 11:40:00,134.26,134.33,134.23,134.24,14081.0,117.5217,117.583,117.4955,117.5042,14081.0
2021-12-27 11:45:00,134.22,134.28,134.15,134.24,12990.0,117.4867,117.5392,117.4254,117.5042,12990.0
2021-12-27 11:50:00,134.26,134.42,134.24,134.37,59298.0,117.5217,117.6618,117.5042,117.618,59298.0
2021-12-27 11:55:00,134.35,134.48,134.28,134.35,89391.0,117.6005,117.7143,117.5392,117.6005,89391.0
2021-12-27 12:00:00,134.36,134.43,134.29,134.31,16947.0,117.6093,117.6705,117.548,117.5655,16947.0
2021-12-27 12:05:00,134.3,134.32,134.15,134.18,22912.0,117.5567,117.5743,117.4254,117.4517,22912.0
2021-12-27 12:10:00,134.17,134.17,134.08,134.17,22465.0,117.443,117.443,117.3642,117.443,22465.0
2021-12-27 12:15:00,134.18,134.2,134.11,134.15,17008.0,117.4517,117.4692,117.3904,117.4254,17008.0
2021-12-27 12:20:00,134.16,134.16,134.04,134.04,15646.0,117.4342,117.4342,117.3292,117.3292,15646.0
2021-12-27 12:25:00,134.03,134.2,134.02,134.15,28306.0,117.3204,117.4692,117.3117,117.4254,28306.0
2021-12-27 12:30:00,134.17,134.21,134.12,134.21,30389.0,117.443,117.478,117.3992,117.478,30389.0
2021-12-27 12:35:00,134.21,134.28,134.17,134.28,34735.0,117.478,117.5392,117.443,117.5392,34735.0
2021-12-27 12:40:00,134.27,134.38,134.24,134.33,22444.0,117.5305,117.6268,117.5042,117.583,22444.0
2021-12-27 12:45:00,134.34,134.41,134.22,134.32,75584.0,117.5918,117.653,117.4867,117.5743,75584.0
2021-12-27 12:50:00,134.33,134.39,134.25,134.25,17389.0,117.583,117.6355,117.513,117.513,17389.0
2021-12-27 12:55:00,134.26,134.33,134.25,134.26,13405.0,117.5217,117.583,117.513,117.5217,13405.0
2021-12-27 13:00:00,134.25,134.3,134.18,134.25,17312.0,117.513,117.5567,117.4517,117.513,17312.0
2021-12-27 13:05:00,134.26,134.32,134.25,134.3,11603.0,117.5217,117.5743,117.513,117.5567,11603.0
2021-12-27 13:10:00,134.3,134.34,134.27,134.3,14204.0,117.5567,117.5918,117.5305,117.5567,14204.0
2021-12-27 13:15:00,134.3,134.32,134.22,134.28,13154.0,117.5567,117.5743,117.4867,117.5392,13154.0
2021-12-27 13:20:00,134.27,134.42,134.22,134.38,17029.0,117.5305,117.6618,117.4867,117.6268,17029.0
2021-12-27 13:25:00,134.37,134.42,134.28,134.28,20959.0,117.618,117.6618,117.5392,117.5392,20959.0
2021-12-27 13:30:00,134.28,134.37,134.27,134.36,15132.0,117.5392,117.618,117.5305,117.6093,15132.0
2021-12-27 13:35:00,134.35,134.39,134.25,134.31,80038.0,117.6005,117.6355,117.513,117.5655,80038.0
2021-12-27 13:40:00,134.32,134.32,134.16,134.16,27191.0,117.5743,117.5743,117.4342,117.4342,27191.0
2021-12-27 13:45:00,134.18,134.27,134.14,134.27,14959.0,117.4517,117.5305,117.4167,117.5305,14959.0
2021-12-27 13:50:00,134.27,134.3,134.24,134.28,37866.0,117.5305,117.5567,117.5042,117.5392,37866.0
2021-12-27 13:55:00,134.28,134.38,134.23,134.25,379478.0,117.5392,117.6268,117.4955,117.513,379478.0
2021-12-27 14:00:00,134.27,134.33,134.24,134.33,28970.0,117.5305,117.583,117.5042,117.583,28970.0
2021-12-27 14:05:00,134.34,134.41,134.18,134.28,51897.0,117.5918,117.653,117.4517,117.5392,51897.0
2021-12-27 14:10:00,134.28,134.32,134.21,134.22,16171.0,117.5392,117.5743,117.478,117.4867,16171.0
2021-12-27 14:15:00,134.22,134.23,134.18,134.21,14215.0,117.4867,117.4955,117.4517,117.478,14215.0
2021-12-27 14:20:00,134.21,134.3,134.2,134.27,10358.0,117.478,117.5567,117.4692,117.5305,10358.0
2021-12-27 14:25:00,134.3,134.31,134.21,134.29,17027.0,117.5567,117.5655,117.478,117.548,17027.0
2021-12-27 14:30:00,134.27,134.32,134.15,134.15,18419.0,117.5305,117.5743,117.4254,117.4254,18419.0
2021-12-27 14:35:00,134.15,134.24,134.15,134.15,24743.0,117.4254,117.5042,117.4254,117.4254,24743.0
2021-12-27 14:40:00,134.15,134.26,134.15,134.17,14244.0,117.4254,117.5217,117.4254,117.443,14244.0
2021-12-27 14:45:00,134.17,134.24,134.11,134.12,16377.0,117.443,117.5042,117.3904,117.3992,16377.0
2021-12-27 14:50:00,134.12,134.17,134.08,134.15,18568.0,117.3992,117.443,117.3642,117.4254,18568.0
2021-12-27 14:55:00,134.14,134.2,134.12,134.19,16613.0,117.4167,117.4692,117.3992,117.4605,16613.0
2021-12-27 15:00:00,134.19,134.24,134.13,134.24,19600.0,117.4605,117.5042,117.4079,117.5042,19600.0
2021-12-27 15:05:00,134.25,134.25,134.08,134.11,25935.0,117.513,117.513,117.3642,117.3904,25935.0
2021-12-27 15:10:00,134.11,134.13,134.04,134.11,23080.0,117.3904,117.4079,117.3292,117.3904,23080.0
2021-12-27 15:15:00,134.09,134.16,134.06,134.12,27178.0,117.3729,117.4342,117.3467,117.3992,27178.0
2021-12-27 15:20:00,134.11,134.23,134.1,134.19,17856.0,117.3904,117.4955,117.3817,117.4605,17856.0
2021-12-27 15:25:00,134.19,134.31,134.18,134.3,28489.0,117.4605,117.5655,117.4517,117.5567,28489.0
2021-12-27 15:30:00,134.29,134.35,134.24,134.24,34421.0,117.548,117.6005,117.5042,117.5042,34421.0
2021-12-27 15:35:00,134.23,134.34,134.21,134.27,32618.0,117.4955,117.5918,117.478,117.5305,32618.0
2021-12-27 15:40:00,134.28,134.31,134.22,134.25,36904.0,117.5392,117.5655,117.4867,117.513,36904.0
2021-12-27 15:45:00,134.25,134.31,134.22,134.28,46426.0,117.513,117.5655,117.4867,117.5392,46426.0
2021-12-27 15:50:00,134.28,134.39,134.2,134.34,93222.0,117.5392,117.6355,117.4692,117.5918,93222.0
2021-12-27 15:55:00,134.36,134.44,134.31,134.44,200963.0,117.6093,117.6793,117.5655,117.6793,200963.0
2021-12-28 09:30:00,134.55,134.79,134.3,134.76,114334.0,117.7756,117.9857,117.5567,117.9594,114334.0
2021-12-28 09:35:00,134.79,135.16,134.75,134.84,113026.0,117.9857,118.3095,117.9506,118.0294,113026.0
2021-12-28 09:40:00,134.78,134.9,134.49,134.52,22714.0,117.9769,118.0819,117.7231,117.7493,22714.0
2021-12-28 09:45:00,134.6,134.93,134.53,134.9,70005.0,117.8193,118.1082,117.7581,118.0819,70005.0
2021-12-28 09:50:00,134.9,135.19,134.9,135.13,21027.0,118.0819,118.3358,118.0819,118.2833,21027.0
2021-12-28 09:55:00,135.18,135.26,135.08,135.12,29024.0,118.327,118.3971,118.2395,118.2745,29024.0
2021-12-28 10:00:00,135.09,135.17,134.96,134.98,35890.0,118.2483,118.3183,118.1345,118.152,35890.0
2021-12-28 10:05:00,134.99,135.11,134.85,135.1,24824.0,118.1607,118.2658,118.0382,118.257,24824.0
2021-12-28 10:10:00,135.05,135.14,134.93,135.1,16251.0,118.2132,118.292,118.1082,118.257,16251.0
2021-12-28 10:15:00,135.09,135.15,134.84,134.91,42229.0,118.2483,118.3008,118.0294,118.0907,42229.0
2021-12-28 10:20:00,134.92,134.96,134.78,134.88,12931.0,118.0994,118.1345,117.9769,118.0644,12931.0
2021-12-28 10:25:00,134.87,134.92,134.71,134.72,28556.0,118.0557,118.0994,117.9156,117.9244,28556.0
2021-12-28 10:30:00,134.71,134.75,134.59,134.6,15990.0,117.9156,117.9506,117.8106,117.8193,15990.0
2021-12-28 10:35:00,134.59,134.77,134.59,134.69,19481.0,117.8106,117.9681,117.8106,117.8981,19481.0
2021-12-28 10:40:00,134.7,134.79,134.65,134.77,22888.0,117.9069,117.9857,117.8631,117.9681,22888.0
2021-12-28 10:45:00,134.78,134.82,134.65,134.74,41781.0,117.9769,118.0119,117.8631,117.9419,41781.0
2021-12-28 10:50:00,134.74,134.8,134.6,134.68,85905.0,117.9419,117.9944,117.8193,117.8894,85905.0
2021-12-28 10:55:00,134.67,134.75,134.62,134.66,21764.0,117.8806,117.9506,117.8368,117.8719,21764.0
2021-12-28 11:00:00,134.65,134.68,134.6,134.67,11450.0,117.8631,117.8894,117.8193,117.8806,11450.0
2021-12-28 11:05:00,134.66,134.67,134.58,134.63,30039.0,117.8719,117.8806,117.8018,117.8456,30039.0
2021-12-28 11:10:00,134.65,134.71,134.62,134.7,14560.0,117.8631,117.9156,117.8368,117.9069,14560.0
2021-12-28 11:15:00,134.7,134.83,134.7,134.83,23715.0,117.9069,118.0207,117.9069,118.0207,23715.0
2021-12-28 11:20:00,134.8,134.94,134.8,134.83,67692.0,117.9944,118.117,117.9944,118.0207,67692.0
2021-12-28 11:25:00,134.81,134.84,134.72,134.77,45999.0,118.0032,118.0294,117.9244,117.9681,45999.0
2021-12-28 11:30:00,134.78,134.88,134.7,134.81,33115.0,117.9769,118.0644,117.9069,118.0032,33115.0
2021-12-28 11:35:00,134.8,134.86,134.79,134.82,16357.0,117.9944,118.0469,117.9857,118.0119,16357.0
2021-12-28 11:40:00,134.82,134.83,134.66,134.66,13632.0,118.0119,118.0207,117.8719,117.8719,13632.0
2021-12-28 11:45:00,134.69,134.77,134.68,134.71,17305.0,117.8981,117.9681,117.8894,117.9156,17305.0
2021-12-28 11:50:00,134.65,134.73,134.56,134.56,19093.0,117.8631,117.9331,117.7843,117.7843,19093.0
2021-12-28 11:55:00,134.55,134.56,134.41,134.42,21627.0,117.7756,117.7843,117.653,117.6618,21627.0
2021-12-28 12:00:00,134.41,134.41,134.22,134.24,17834.0,117.653,117.653,117.4867,117.5042,17834.0
2021-12-28 12:05:00,134.24,134.29,134.15,134.19,65931.0,117.5042,117.548,117.4254,117.4605,65931.0
2021-12-28 12:10:00,134.2,134.24,134.05,134.06,20751.0,117.4692,117.5042,117.3379,117.3467,20751.0
2021-12-28 12:15:00,134.07,134.15,134.02,134.04,22507.0,117.3554,117.4254,117.3117,117.3292,22507.0
2021-12-28 12:20:00,134.04,134.05,133.95,134.03,30875.0,117.3292,117.3379,117.2504,117.3204,30875.0
2021-12-28 12:25:00,134.05,134.06,133.93,134.03,19801.0,117.3379,117.3467,117.2329,117.3204,19801.0
2021-12-28 12:30:00,134.01,134.08,133.87,133.88,22883.0,117.3029,117.3642,117.1804,117.1891,22883.0
2021-12-28 12:35:00,133.87,133.95,133.85,133.91,51622.0,117.1804,117.2504,117.1628,117.2154,51622.0
2021-12-28 12:40:00,133.9,133.92,133.74,133.78,19805.0,117.2066,117.2241,117.0666,117.1016,19805.0
2021-12-28 12:45:00,133.79,133.85,133.77,133.77,12276.0,117.1103,117.1628,117.0928,117.0928,12276.0
2021-12-28 12:50:00,133.76,133.88,133.75,133.88,7971.0,117.0841,117.1891,117.0753,117.1891,7971.0
2021-12-28 12:55:00,133.89,133.91,133.82,133.83,10014.0,117.1979,117.2154,117.1366,117.1453,10014.0
2021-12-28 13:00:00,133.82,133.91,133.82,133.89,16379.0,117.1366,117.2154,117.1366,117.1979,16379.0
2021-12-28 13:05:00,133.88,133.91,133.82,133.88,19233.0,117.1891,117.2154,117.1366,117.1891,19233.0
2021-12-28 13:10:00,133.86,133.87,133.74,133.87,24067.0,117.1716,117.1804,117.0666,117.1804,24067.0
2021-12-28 13:15:00,133.87,133.94,133.85,133.85,16481.0,117.1804,117.2416,117.1628,117.1628,16481.0
2021-12-28 13:20:00,133.86,133.91,133.82,133.84,15624.0,117.1716,117.2154,117.1366,117.1541,15624.0
2021-12-28 13:25:00,133.84,133.86,133.77,133.78,9600.0,117.1541,117.1716,117.0928,117.1016,9600.0
2021-12-28 13:30:00,133.78,133.91,133.78,133.86,21281.0,117.1016,117.2154,117.1016,117.1716,21281.0
2021-12-28 13:35:00,133.85,133.86,133.77,133.77,14353.0,117.1628,117.1716,117.0928,117.0928,14353.0
2021-12-28 13:40:00,133.77,133.88,133.76,133.82,14065.0,117.0928,117.1891,117.0841,117.1366,14065.0
2021-12-28 13:45:00,133.82,133.91,133.82,133.89,18123.0,117.1366,117.2154,117.1366,117.1979,18123.0
2021-12-28 13:50:00,133.89,133.99,133.88,133.96,10190.0,117.1979,117.2854,117.1891,117.2591,10190.0
2021-12-28 13:55:00,133.96,134.1,133.96,134.07,19926.0,117.2591,117.3817,117.2591,117.3554,19926.0
2021-12-28 14:00:00,134.06,134.18,134.01,134.01,42239.0,117.3467,117.4517,117.3029,117.3029,42239.0
2021-12-28 14:05:00,134.02,134.05,134.0,134.03,12469.0,117.3117,117.3379,117.2941,117.3204,12469.0
2021-12-28 14:10:00,134.02,134.03,133.96,134.0,13175.0,117.3117,117.3204,117.2591,117.2941,13175.0
2021-12-28 14:15:00,134.01,134.08,133.97,134.04,12072.0,117.3029,117.3642,117.2679,117.3292,12072.0
2021-12-28 14:20:00,134.05,134.32,134.05,134.29,87969.0,117.3379,117.5743,117.3379,117.548,87969.0
2021-12-28 14:25:00,134.29,134.32,134.23,134.31,27555.0,117.548,117.5743,117.4955,117.5655,27555.0
2021-12-28 14:30:00,134.31,134.44,134.3,134.41,32810.0,117.5655,117.6793,117.5567,117.653,32810.0
2021-12-28 14:35:00,134.41,134.41,134.34,134.36,13872.0,117.653,117.653,117.5918,117.6093,13872.0
2021-12-28 14:40:00,134.37,134.37,134.3,134.31,25282.0,117.618,117.618,117.5567,117.5655,25282.0
2021-12-28 14:45:00,134.32,134.43,134.3,134.4,23590.0,117.5743,117.6705,117.5567,117.6443,23590.0
2021-12-28 14:50:00,134.42,134.45,134.34,134.34,17992.0,117.6618,117.688,117.5918,117.5918,17992.0
2021-12-28 14:55:00,134.36,134.37,134.31,134.36,12333.0,117.6093,117.618,117.5655,117.6093,12333.0
2021-12-28 15:00:00,134.37,134.47,134.32,134.42,18292.0,117.618,117.7056,117.5743,117.6618,18292.0
2021-12-28 15:05:00,134.42,134.57,134.4,134.56,21165.0,117.6618,117.7931,117.6443,117.7843,21165.0
2021-12-28 15:10:00,134.55,134.58,134.5,134.52,17326.0,117.7756,117.8018,117.7318,117.7493,17326.0
2021-12-28 15:15:00,134.52,134.56,134.38,134.38,13562.0,117.7493,117.7843,117.6268,117.6268,13562.0
2021-12-28 15:20:00,134.38,134.45,134.33,134.35,18529.0,117.6268,117.688,117.583,117.6005,18529.0
2021-12-28 15:25:00,134.35,134.48,134.35,134.36,24367.0,117.6005,117.7143,117.6005,117.6093,24367.0
2021-12-28 15:30:00,134.36,134.45,134.26,134.4,30305.0,117.6093,117.688,117.5217,117.6443,30305.0
2021-12-28 15:35:00,134.39,134.42,134.33,134.35,33760.0,117.6355,117.6618,117.583,117.6005,33760.0
2021-12-28 15:40:00,134.35,134.45,134.34,134.35,24133.0,117.6005,117.688,117.5918,117.6005,24133.0
2021-12-28 15:45:00,134.35,134.64,134.35,134.63,36809.0,117.6005,117.8544,117.6005,117.8456,36809.0
2021-12-28 15:50:00,134.6,134.6,134.32,134.38,61594.0,117.8193,117.8193,117.5743,117.6268,61594.0
2021-12-28 15:55:00,134.37,134.43,134.26,134.39,174809.0,117.618,117.6705,117.5217,117.6355,174809.0
2021-12-29 09:30:00,134.61,135.01,134.29,135.0,89778.0,117.8281,118.1782,117.548,118.1695,89778.0
2021-12-29 09:35:00,134.98,134.99,134.25,134.28,28079.0,118.152,118.1607,117.513,117.5392,28079.0
2021-12-29 09:40:00,134.18,134.97,134.08,134.91,23825.0,117.4517,118.1432,117.3642,118.0907,23825.0
2021-12-29 09:45:00,134.92,135.25,134.88,135.18,46188.0,118.0994,118.3883,118.0644,118.327,46188.0
2021-12-29 09:50:00,135.21,135.33,135.0,135.11,62448.0,118.3533,118.4583,118.1695,118.2658,62448.0
2021-12-29 09:55:00,135.13,135.25,134.97,135.1,29554.0,118.2833,118.3883,118.1432,118.257,29554.0
2021-12-29 10:00:00,135.08,135.39,135.08,135.34,20189.0,118.2395,118.5109,118.2395,118.4671,20189.0
2021-12-29 10:05:00,135.37,135.46,135.26,135.41,27485.0,118.4933,118.5721,118.3971,118.5284,27485.0
2021-12-29 10:10:00,135.43,135.52,135.35,135.44,84594.0,118.5459,118.6246,118.4758,118.5546,84594.0
2021-12-29 10:15:00,135.49,135.54,135.36,135.44,30291.0,118.5984,118.6422,118.4846,118.5546,30291.0
2021-12-29 10:20:00,135.42,135.42,135.26,135.34,12782.0,118.5371,118.5371,118.3971,118.4671,12782.0
2021-12-29 10:25:00,135.32,135.43,135.24,135.41,27438.0,118.4496,118.5459,118.3796,118.5284,27438.0
2021-12-29 10:30:00,135.42,135.55,135.34,135.51,74240.0,118.5371,118.6509,118.4671,118.6159,74240.0
2021-12-29 10:35:00,135.52,135.55,135.45,135.55,16687.0,118.6246,118.6509,118.5634,118.6509,16687.0
2021-12-29 10:40:00,135.56,135.67,135.55,135.63,22788.0,118.6597,118.7559,118.6509,118.7209,22788.0
2021-12-29 10:45:00,135.63,135.67,135.57,135.59,19916.0,118.7209,118.7559,118.6684,118.6859,19916.0
2021-12-29 10:50:00,135.59,135.67,135.57,135.67,14913.0,118.6859,118.7559,118.6684,118.7559,14913.0
2021-12-29 10:55:00,135.66,135.66,135.51,135.51,22474.0,118.7472,118.7472,118.6159,118.6159,22474.0
2021-12-29 11:00:00,135.51,135.56,135.47,135.49,10271.0,118.6159,118.6597,118.5809,118.5984,10271.0
2021-12-29 11:05:00,135.49,135.5,135.36,135.38,16563.0,118.5984,118.6071,118.4846,118.5021,16563.0
2021-12-29 11:10:00,135.38,135.52,135.29,135.45,64476.0,118.5021,118.6246,118.4233,118.5634,64476.0
2021-12-29 11:15:00,135.46,135.46,135.35,135.38,16218.0,118.5721,118.5721,118.4758,118.5021,16218.0
2021-12-29 11:20:00,135.38,135.48,135.34,135.44,26664.0,118.5021,118.5896,118.4671,118.5546,26664.0
2021-12-29 11:25:00,135.48,135.49,135.4,135.47,14651.0,118.5896,118.5984,118.5196,118.5809,14651.0
2021-12-29 11:30:00,135.47,135.5,135.38,135.49,27584.0,118.5809,118.6071,118.5021,118.5984,27584.0
2021-12-29 11:35:00,135.49,135.62,135.46,135.56,26585.0,118.5984,118.7122,118.5721,118.6597,26585.0
2021-12-29 11:40:00,135.58,135.67,135.5,135.62,22150.0,118.6772,118.7559,118.6071,118.7122,22150.0
2021-12-29 11:45:00,135.61,135.8,135.59,135.8,34112.0,118.7034,118.8697,118.6859,118.8697,34112.0
2021-12-29 11:50:00,135.81,135.87,135.65,135.82,131574.0,118.8785,118.931,118.7384,118.8872,131574.0
2021-12-29 11:55:00,135.84,135.87,135.52,135.62,205597.0,118.9048,118.931,118.6246,118.7122,205597.0
2021-12-29 12:00:00,135.6,135.84,135.6,135.83,51107.0,118.6947,118.9048,118.6947,118.896,51107.0
2021-12-29 12:05:00,135.82,135.86,135.68,135.69,58878.0,118.8872,118.9223,118.7647,118.7735,58878.0
2021-12-29 12:10:00,135.67,135.79,135.63,135.64,45813.0,118.7559,118.861,118.7209,118.7297,45813.0
2021-12-29 12:15:00,135.64,135.69,135.55,135.56,26755.0,118.7297,118.7735,118.6509,118.6597,26755.0
2021-12-29 12:20:00,135.56,135.61,135.35,135.53,142703.0,118.6597,118.7034,118.4758,118.6334,142703.0
2021-12-29 12:25:00,135.51,135.58,135.32,135.43,119814.0,118.6159,118.6772,118.4496,118.5459,119814.0
2021-12-29 12:30:00,135.45,135.46,135.32,135.35,36025.0,118.5634,118.5721,118.4496,118.4758,36025.0
2021-12-29 12:35:00,135.36,135.37,135.21,135.31,31483.0,118.4846,118.4933,118.3533,118.4408,31483.0
2021-12-29 12:40:00,135.3,135.33,135.28,135.3,17444.0,118.4321,118.4583,118.4146,118.4321,17444.0
2021-12-29 12:45:00,135.29,135.33,135.19,135.24,22886.0,118.4233,118.4583,118.3358,118.3796,22886.0
2021-12-29 12:50:00,135.26,135.38,135.24,135.33,20304.0,118.3971,118.5021,118.3796,118.4583,20304.0
2021-12-29 12:55:00,135.33,135.41,135.33,135.39,15068.0,118.4583,118.5284,118.4583,118.5109,15068.0
2021-12-29 13:00:00,135.4,135.47,135.4,135.45,25120.0,118.5196,118.5809,118.5196,118.5634,25120.0
2021-12-29 13:05:00,135.46,135.53,135.43,135.5,24274.0,118.5721,118.6334,118.5459,118.6071,24274.0
2021-12-29 13:10:00,135.51,135.51,135.45,135.48,11091.0,118.6159,118.6159,118.5634,118.5896,11091.0
2021-12-29 13:15:00,135.48,135.63,135.46,135.54,30294.0,118.5896,118.7209,118.5721,118.6422,30294.0
2021-12-29 13:20:00,135.53,135.58,135.49,135.54,17052.0,118.6334,118.6772,118.5984,118.6422,17052.0
2021-12-29 13:25:00,135.55,135.71,135.54,135.7,36345.0,118.6509,118.791,118.6422,118.7822,36345.0
2021-12-29 13:30:00,135.69,135.71,135.59,135.69,23606.0,118.7735,118.791,118.6859,118.7735,23606.0
2021-12-29 13:35:00,135.69,135.7,135.61,135.66,35817.0,118.7735,118.7822,118.7034,118.7472,35817.0
2021-12-29 13:40:00,135.65,135.72,135.52,135.56,41829.0,118.7384,118.7997,118.6246,118.6597,41829.0
2021-12-29 13:45:00,135.56,135.65,135.55,135.62,11407.0,118.6597,118.7384,118.6509,118.7122,11407.0
2021-12-29 13:50:00,135.62,135.63,135.58,135.59,13732.0,118.7122,118.7209,118.6772,118.6859,13732.0
2021-12-29 13:55:00,135.59,135.59,135.46,135.46,17241.0,118.6859,118.6859,118.5721,118.5721,17241.0
2021-12-29 14:00:00,135.46,135.47,135.35,135.35,17288.0,118.5721,118.5809,118.4758,118.4758,17288.0
2021-12-29 14:05:00,135.35,135.55,135.35,135.53,24413.0,118.4758,118.6509,118.4758,118.6334,24413.0
2021-12-29 14:10:00,135.52,135.53,135.42,135.51,21038.0,118.6246,118.6334,118.5371,118.6159,21038.0
2021-12-29 14:15:00,135.51,135.56,135.48,135.52,27321.0,118.6159,118.6597,118.5896,118.6246,27321.0
2021-12-29 14:20:00,135.51,135.55,135.48,135.5,24200.0,118.6159,118.6509,118.5896,118.6071,24200.0
2021-12-29 14:25:00,135.5,135.53,135.46,135.5,25981.0,118.6071,118.6334,118.5721,118.6071,25981.0
2021-12-29 14:30:00,135.5,135.54,135.47,135.5,30159.0,118.6071,118.6422,118.5809,118.6071,30159.0
2021-12-29 14:35:00,135.5,135.56,135.45,135.54,26764.0,118.6071,118.6597,118.5634,118.6422,26764.0
2021-12-29 14:40:00,135.54,135.54,135.4,135.42,21031.0,118.6422,118.6422,118.5196,118.5371,21031.0
2021-12-29 14:45:00,135.41,135.41,135.33,135.34,16382.0,118.5284,118.5284,118.4583,118.4671,16382.0
2021-12-29 14:50:00,135.35,135.41,135.31,135.41,16080.0,118.4758,118.5284,118.4408,118.5284,16080.0
2021-12-29 14:55:00,135.41,135.47,135.39,135.43,30260.0,118.5284,118.5809,118.5109,118.5459,30260.0
2021-12-29 15:00:00,135.44,135.5,135.41,135.47,45638.0,118.5546,118.6071,118.5284,118.5809,45638.0
2021-12-29 15:05:00,135.49,135.63,135.47,135.63,31094.0,118.5984,118.7209,118.5809,118.7209,31094.0
2021-12-29 15:10:00,135.63,135.7,135.61,135.67,24142.0,118.7209,118.7822,118.7034,118.7559,24142.0
2021-12-29 15:15:00,135.67,135.68,135.49,135.5,24000.0,118.7559,118.7647,118.5984,118.6071,24000.0
2021-12-29 15:20:00,135.5,135.58,135.5,135.53,20889.0,118.6071,118.6772,118.6071,118.6334,20889.0
2021-12-29 15:25:00,135.53,135.59,135.51,135.59,24390.0,118.6334,118.6859,118.6159,118.6859,24390.0
2021-12-29 15:30:00,135.58,135.61,135.49,135.57,49951.0,118.6772,118.7034,118.5984,118.6684,49951.0
2021-12-29 15:35:00,135.56,135.69,135.56,135.59,61974.0,118.6597,118.7735,118.6597,118.6859,61974.0
2021-12-29 15:40:00,135.59,135.6,135.48,135.5,42279.0,118.6859,118.6947,118.5896,118.6071,42279.0
2021-12-29 15:45:00,135.5,135.64,135.49,135.62,56508.0,118.6071,118.7297,118.5984,118.7122,56508.0
2021-12-29 15:50:00,135.63,135.67,135.53,135.58,103664.0,118.7209,118.7559,118.6334,118.6772,103664.0
2021-12-29 15:55:00,135.57,135.59,135.38,135.38,232241.0,118.6684,118.6859,118.5021,118.5021,232241.0
2021-12-30 09:30:00,135.75,136.58,135.63,136.49,160823.0,118.826,119.5525,118.7209,119.4737,160823.0
2021-12-30 09:35:00,136.49,136.74,136.3,136.62,82163.0,119.4737,119.6925,119.3074,119.5875,82163.0
2021-12-30 09:40:00,136.58,136.6,136.18,136.25,51122.0,119.5525,119.57,119.2024,119.2636,51122.0
2021-12-30 09:45:00,136.25,136.64,136.19,136.52,47787.0,119.2636,119.605,119.2111,119.5,47787.0
2021-12-30 09:50:00,136.52,136.52,135.88,135.93,75167.0,119.5,119.5,118.9398,118.9835,75167.0
2021-12-30 09:55:00,135.95,136.2,135.83,136.17,69647.0,119.001,119.2199,118.896,119.1936,69647.0
2021-12-30 10:00:00,136.17,136.17,135.81,136.01,48462.0,119.1936,119.1936,118.8785,119.0536,48462.0
2021-12-30 10:05:00,136.01,136.06,135.88,135.89,36808.0,119.0536,119.0973,118.9398,118.9485,36808.0
2021-12-30 10:10:00,135.89,135.95,135.71,135.95,52008.0,118.9485,119.001,118.791,119.001,52008.0
2021-12-30 10:15:00,135.98,136.18,135.87,136.11,41237.0,119.0273,119.2024,118.931,119.1411,41237.0
2021-12-30 10:20:00,136.12,136.13,135.91,136.07,37152.0,119.1498,119.1586,118.966,119.1061,37152.0
2021-12-30 10:25:00,136.1,136.34,136.05,136.24,57345.0,119.1323,119.3424,119.0886,119.2549,57345.0
2021-12-30 10:30:00,136.24,136.42,136.23,136.36,45401.0,119.2549,119.4124,119.2461,119.3599,45401.0
2021-12-30 10:35:00,136.35,136.42,136.15,136.24,39058.0,119.3512,119.4124,119.1761,119.2549,39058.0
2021-12-30 10:40:00,136.23,136.49,136.22,136.49,41113.0,119.2461,119.4737,119.2374,119.4737,41113.0
2021-12-30 10:45:00,136.48,136.48,136.15,136.16,41820.0,119.465,119.465,119.1761,119.1849,41820.0
2021-12-30 10:50:00,136.18,136.49,136.17,136.45,55171.0,119.2024,119.4737,119.1936,119.4387,55171.0
2021-12-30 10:55:00,136.45,136.63,136.41,136.54,46959.0,119.4387,119.5963,119.4037,119.5175,46959.0
2021-12-30 11:00:00,136.54,136.79,136.53,136.64,69033.0,119.5175,119.7363,119.5087,119.605,69033.0
2021-12-30 11:05:00,136.64,136.76,136.56,136.74,40113.0,119.605,119.7101,119.535,119.6925,40113.0
2021-12-30 11:10:00,136.74,136.76,136.66,136.75,184825.0,119.6925,119.7101,119.6225,119.7013,184825.0
2021-12-30 11:15:00,136.74,136.76,136.63,136.72,51473.0,119.6925,119.7101,119.5963,119.675,51473.0
2021-12-30 11:20:00,136.72,136.74,136.59,136.62,45854.0,119.675,119.6925,119.5612,119.5875,45854.0
2021-12-30 11:25:00,136.61,136.63,136.33,136.35,74432.0,119.5788,119.5963,119.3337,119.3512,74432.0
2021-12-30 11:30:00,136.34,136.69,136.32,136.62,53636.0,119.3424,119.6488,119.3249,119.5875,53636.0
2021-12-30 11:35:00,136.61,136.72,136.41,136.42,45269.0,119.5788,119.675,119.4037,119.4124,45269.0
2021-12-30 11:40:00,136.43,136.45,136.25,136.36,61768.0,119.4212,119.4387,119.2636,119.3599,61768.0
2021-12-30 11:45:00,136.36,136.36,136.2,136.2,36551.0,119.3599,119.3599,119.2199,119.2199,36551.0
2021-12-30 11:50:00,136.2,136.2,136.09,136.11,37397.0,119.2199,119.2199,119.1236,119.1411,37397.0
2021-12-30 11:55:00,136.11,136.14,136.04,136.07,23976.0,119.1411,119.1674,119.0798,119.1061,23976.0
2021-12-30 12:00:00,136.09,136.09,135.88,135.97,32888.0,119.1236,119.1236,118.9398,119.0185,32888.0
2021-12-30 12:05:00,135.97,135.98,135.77,135.85,29256.0,119.0185,119.0273,118.8435,118.9135,29256.0
2021-12-30 12:10:00,135.86,136.1,135.84,136.0,86524.0,118.9223,119.1323,118.9048,119.0448,86524.0
2021-12-30 12:15:00,136.0,136.05,135.85,135.94,42875.0,119.0448,119.0886,118.9135,118.9923,42875.0
2021-12-30 12:20:00,135.95,136.1,135.95,136.08,36592.0,119.001,119.1323,119.001,119.1148,36592.0
2021-12-30 12:25:00,136.1,136.28,136.1,136.23,38055.0,119.1323,119.2899,119.1323,119.2461,38055.0
2021-12-30 12:30:00,136.23,136.35,136.18,136.34,26461.0,119.2461,119.3512,119.2024,119.3424,26461.0
2021-12-30 12:35:00,136.33,136.65,136.32,136.59,204880.0,119.3337,119.6138,119.3249,119.5612,204880.0
2021-12-30 12:40:00,136.6,136.74,136.59,136.69,87513.0,119.57,119.6925,119.5612,119.6488,87513.0
2021-12-30 12:45:00,136.69,136.69,136.58,136.64,51986.0,119.6488,119.6488,119.5525,119.605,51986.0
2021-12-30 12:50:00,136.63,136.71,136.62,136.66,37495.0,119.5963,119.6663,119.5875,119.6225,37495.0
2021-12-30 12:55:00,136.66,136.83,136.65,136.7,56881.0,119.6225,119.7713,119.6138,119.6575,56881.0
2021-12-30 13:00:00,136.7,136.72,136.64,136.72,29824.0,119.6575,119.675,119.605,119.675,29824.0
2021-12-30 13:05:00,136.72,136.77,136.68,136.75,48036.0,119.675,119.7188,119.64,119.7013,48036.0
2021-12-30 13:10:00,136.75,136.77,136.67,136.68,24736.0,119.7013,119.7188,119.6313,119.64,24736.0
2021-12-30 13:15:00,136.68,136.68,136.58,136.59,25729.0,119.64,119.64,119.5525,119.5612,25729.0
2021-12-30 13:20:00,136.6,136.64,136.59,136.64,32792.0,119.57,119.605,119.5612,119.605,32792.0
2021-12-30 13:25:00,136.63,136.7,136.61,136.64,41024.0,119.5963,119.6575,119.5788,119.605,41024.0
2021-12-30 13:30:00,136.64,136.68,136.5,136.55,43043.0,119.605,119.64,119.4825,119.5262,43043.0
2021-12-30 13:35:00,136.55,136.67,136.54,136.63,33728.0,119.5262,119.6313,119.5175,119.5963,33728.0
2021-12-30 13:40:00,136.63,136.66,136.57,136.64,27354.0,119.5963,119.6225,119.5437,119.605,27354.0
2021-12-30 13:45:00,136.64,136.72,136.57,136.58,34089.0,119.605,119.675,119.5437,119.5525,34089.0
2021-12-30 13:50:00,136.59,136.6,136.54,136.59,31806.0,119.5612,119.57,119.5175,119.5612,31806.0
2021-12-30 13:55:00,136.59,136.69,136.58,136.65,38212.0,119.5612,119.6488,119.5525,119.6138,38212.0
2021-12-30 14:00:00,136.66,136.76,136.62,136.71,36919.0,119.6225,119.7101,119.5875,119.6663,36919.0
2021-12-30 14:05:00,136.71,136.71,136.58,136.6,28392.0,119.6663,119.6663,119.5525,119.57,28392.0
2021-12-30 14:10:00,136.61,136.63,136.56,136.56,27561.0,119.5788,119.5963,119.535,119.535,27561.0
2021-12-30 14:15:00,136.56,136.59,136.52,136.53,45727.0,119.535,119.5612,119.5,119.5087,45727.0
2021-12-30 14:20:00,136.53,136.57,136.47,136.5,35136.0,119.5087,119.5437,119.4562,119.4825,35136.0
2021-12-30 14:25:00,136.5,136.58,136.49,136.53,35979.0,119.4825,119.5525,119.4737,119.5087,35979.0
2021-12-30 14:30:00,136.52,136.52,136.39,136.42,25491.0,119.5,119.5,119.3862,119.4124,25491.0
2021-12-30 14:35:00,136.42,136.47,136.27,136.32,43380.0,119.4124,119.4562,119.2811,119.3249,43380.0
2021-12-30 14:40:00,136.33,136.42,136.3,136.37,31763.0,119.3337,119.4124,119.3074,119.3687,31763.0
2021-12-30 14:45:00,136.37,136.43,136.36,136.38,32059.0,119.3687,119.4212,119.3599,119.3774,32059.0
2021-12-30 14:50:00,136.38,136.47,136.35,136.44,34975.0,119.3774,119.4562,119.3512,119.4299,34975.0
2021-12-30 14:55:00,136.45,136.53,136.42,136.51,36836.0,119.4387,119.5087,119.4124,119.4912,36836.0
2021-12-30 15:00:00,136.52,136.54,136.46,136.51,28859.0,119.5,119.5175,119.4475,119.4912,28859.0
2021-12-30 15:05:00,136.51,136.59,136.48,136.58,32783.0,119.4912,119.5612,119.465,119.5525,32783.0
2021-12-30 15:10:00,136.58,136.6,136.53,136.55,29775.0,119.5525,119.57,119.5087,119.5262,29775.0
2021-12-30 15:15:00,136.56,136.56,136.48,136.5,39437.0,119.535,119.535,119.465,119.4825,39437.0
2021-12-30 15:20:00,136.51,136.53,136.44,136.44,36087.0,119.4912,119.5087,119.4299,119.4299,36087.0
2021-12-30 15:25:00,136.46,136.47,136.39,136.42,37703.0,119.4475,119.4562,119.3862,119.4124,37703.0
2021-12-30 15:30:00,136.42,136.67,136.39,136.48,79678.0,119.4124,119.6313,119.3862,119.465,79678.0
2021-12-30 15:35:00,136.48,136.51,136.21,136.25,43636.0,119.465,119.4912,119.2286,119.2636,43636.0
2021-12-30 15:40:00,136.25,136.25,136.1,136.12,53172.0,119.2636,119.2636,119.1323,119.1498,53172.0
2021-12-30 15:45:00,136.11,136.16,136.05,136.06,68821.0,119.1411,119.1849,119.0886,119.0973,68821.0
2021-12-30 15:50:00,136.06,136.09,135.92,135.95,132590.0,119.0973,119.1236,118.9748,119.001,132590.0
2021-12-30 15:55:00,135.94,136.07,135.78,135.94,348695.0,118.9923,119.1061,118.8522,118.9923,348695.0
2021-12-31 09:30:00,136.04,136.21,135.78,135.81,55897.0,119.0798,119.2286,118.8522,118.8785,55897.0
2021-12-31 09:35:00,135.83,136.12,135.69,135.87,21693.0,118.896,119.1498,118.7735,118.931,21693.0
2021-12-31 09:40:00,135.85,135.97,135.78,135.82,13524.0,118.9135,119.0185,118.8522,118.8872,13524.0
2021-12-31 09:45:00,135.86,136.02,135.75,135.94,40775.0,118.9223,119.0623,118.826,118.9923,40775.0
2021-12-31 09:50:00,136.02,136.1,135.72,135.8,26990.0,119.0623,119.1323,118.7997,118.8697,26990.0
2021-12-31 09:55:00,135.77,135.79,135.42,135.47,53947.0,118.8435,118.861,118.5371,118.5809,53947.0
2021-12-31 10:00:00,135.49,135.58,135.36,135.51,31386.0,118.5984,118.6772,118.4846,118.6159,31386.0
2021-12-31 10:05:00,135.49,135.55,135.41,135.45,22205.0,118.5984,118.6509,118.5284,118.5634,22205.0
2021-12-31 10:10:00,135.45,135.56,135.42,135.47,18385.0,118.5634,118.6597,118.5371,118.5809,18385.0
2021-12-31 10:15:00,135.47,135.62,135.44,135.59,48758.0,118.5809,118.7122,118.5546,118.6859,48758.0
2021-12-31 10:20:00,135.61,135.63,135.45,135.53,30872.0,118.7034,118.7209,118.5634,118.6334,30872.0
2021-12-31 10:25:00,135.54,135.65,135.53,135.65,47879.0,118.6422,118.7384,118.6334,118.7384,47879.0
2021-12-31 10:30:00,135.64,135.65,135.49,135.62,39327.0,118.7297,118.7384,118.5984,118.7122,39327.0
2021-12-31 10:35:00,135.63,135.74,135.52,135.55,24988.0,118.7209,118.8172,118.6246,118.6509,24988.0
2021-12-31 10:40:00,135.52,135.55,135.45,135.53,22964.0,118.6246,118.6509,118.5634,118.6334,22964.0
2021-12-31 10:45:00,135.56,135.62,135.49,135.56,29061.0,118.6597,118.7122,118.5984,118.6597,29061.0
2021-12-31 10:50:00,135.59,135.88,135.57,135.81,26278.0,118.6859,118.9398,118.6684,118.8785,26278.0
2021-12-31 10:55:00,135.81,135.81,135.68,135.71,15721.0,118.8785,118.8785,118.7647,118.791,15721.0
2021-12-31 11:00:00,135.72,135.78,135.68,135.74,9941.0,118.7997,118.8522,118.7647,118.8172,9941.0
2021-12-31 11:05:00,135.72,135.88,135.71,135.85,23228.0,118.7997,118.9398,118.791,118.9135,23228.0
2021-12-31 11:10:00,135.83,135.99,135.83,135.94,16817.0,118.896,119.0361,118.896,118.9923,16817.0
2021-12-31 11:15:00,135.93,135.96,135.87,135.88,12745.0,118.9835,119.0098,118.931,118.9398,12745.0
2021-12-31 11:20:00,135.86,135.86,135.7,135.73,16370.0,118.9223,118.9223,118.7822,118.8085,16370.0
2021-12-31 11:25:00,135.71,135.72,135.6,135.66,13945.0,118.791,118.7997,118.6947,118.7472,13945.0
2021-12-31 11:30:00,135.64,135.74,135.62,135.71,13946.0,118.7297,118.8172,118.7122,118.791,13946.0
2021-12-31 11:35:00,135.7,135.72,135.67,135.69,11328.0,118.7822,118.7997,118.7559,118.7735,11328.0
2021-12-31 11:40:00,135.69,135.79,135.68,135.76,13720.0,118.7735,118.861,118.7647,118.8347,13720.0
2021-12-31 11:45:00,135.75,135.75,135.64,135.69,13072.0,118.826,118.826,118.7297,118.7735,13072.0
2021-12-31 11:50:00,135.69,135.71,135.59,135.64,15189.0,118.7735,118.791,118.6859,118.7297,15189.0
2021-12-31 11:55:00,135.65,135.77,135.61,135.64,16330.0,118.7384,118.8435,118.7034,118.7297,16330.0
2021-12-31 12:00:00,135.64,135.75,135.63,135.75,13495.0,118.7297,118.826,118.7209,118.826,13495.0
2021-12-31 12:05:00,135.73,135.86,135.71,135.82,16862.0,118.8085,118.9223,118.791,118.8872,16862.0
2021-12-31 12:10:00,135.81,135.81,135.71,135.72,18720.0,118.8785,118.8785,118.791,118.7997,18720.0
2021-12-31 12:15:00,135.72,135.74,135.57,135.63,25044.0,118.7997,118.8172,118.6684,118.7209,25044.0
2021-12-31 12:20:00,135.63,135.73,135.61,135.72,18029.0,118.7209,118.8085,118.7034,118.7997,18029.0
2021-12-31 12:25:00,135.71,135.76,135.68,135.72,15761.0,118.791,118.8347,118.7647,118.7997,15761.0
2021-12-31 12:30:00,135.74,135.74,135.66,135.67,10273.0,118.8172,118.8172,118.7472,118.7559,10273.0
2021-12-31 12:35:00,135.65,135.8,135.65,135.78,13513.0,118.7384,118.8697,118.7384,118.8522,13513.0
2021-12-31 12:40:00,135.79,135.89,135.79,135.87,20024.0,118.861,118.9485,118.861,118.931,20024.0
2021-12-31 12:45:00,135.85,135.88,135.81,135.83,8155.0,118.9135,118.9398,118.8785,118.896,8155.0
2021-12-31 12:50:00,135.82,135.87,135.81,135.84,8440.0,118.8872,118.931,118.8785,118.9048,8440.0
2021-12-31 12:55:00,135.84,135.94,135.82,135.93,12857.0,118.9048,118.9923,118.8872,118.9835,12857.0
2021-12-31 13:00:00,135.94,135.98,135.91,135.94,18533.0,118.9923,119.0273,118.966,118.9923,18533.0
2021-12-31 13:05:00,135.94,135.97,135.88,135.88,14436.0,118.9923,119.0185,118.9398,118.9398,14436.0
2021-12-31 13:10:00,135.88,135.88,135.84,135.85,10161.0,118.9398,118.9398,118.9048,118.9135,10161.0
2021-12-31 13:15:00,135.86,135.86,135.8,135.82,9289.0,118.9223,118.9223,118.8697,118.8872,9289.0
2021-12-31 13:20:00,135.82,135.85,135.73,135.73,6676.0,118.8872,118.9135,118.8085,118.8085,6676.0
2021-12-31 13:25:00,135.75,135.81,135.74,135.81,9078.0,118.826,118.8785,118.8172,118.8785,9078.0
2021-12-31 13:30:00,135.84,135.93,135.81,135.9,11746.0,118.9048,118.9835,118.8785,118.9573,11746.0
2021-12-31 13:35:00,135.88,135.91,135.8,135.81,7411.0,118.9398,118.966,118.8697,118.8785,7411.0
2021-12-31 13:40:00,135.81,135.81,135.73,135.75,10818.0,118.8785,118.8785,118.8085,118.826,10818.0
2021-12-31 13:45:00,135.73,135.78,135.71,135.76,15181.0,118.8085,118.8522,118.791,118.8347,15181.0
2021-12-31 13:50:00,135.75,135.78,135.73,135.75,8823.0,118.826,118.8522,118.8085,118.826,8823.0
2021-12-31 13:55:00,135.75,135.76,135.72,135.73,7034.0,118.826,118.8347,118.7997,118.8085,7034.0
2021-12-31 14:00:00,135.74,135.86,135.73,135.85,35460.0,118.8172,118.9223,118.8085,118.9135,35460.0
2021-12-31 14:05:00,135.84,135.93,135.83,135.88,21921.0,118.9048,118.9835,118.896,118.9398,21921.0
2021-12-31 14:10:00,135.87,135.87,135.76,135.77,14140.0,118.931,118.931,118.8347,118.8435,14140.0
2021-12-31 14:15:00,135.75,135.75,135.68,135.7,12455.0,118.826,118.826,118.7647,118.7822,12455.0
2021-12-31 14:20:00,135.68,135.8,135.68,135.69,9674.0,118.7647,118.8697,118.7647,118.7735,9674.0
2021-12-31 14:25:00,135.71,135.78,135.66,135.78,13228.0,118.791,118.8522,118.7472,118.8522,13228.0
2021-12-31 14:30:00,135.76,135.8,135.7,135.71,17540.0,118.8347,118.8697,118.7822,118.791,17540.0
2021-12-31 14:35:00,135.71,135.76,135.7,135.73,14817.0,118.791,118.8347,118.7822,118.8085,14817.0
2021-12-31 14:40:00,135.74,135.74,135.65,135.67,18968.0,118.8172,118.8172,118.7384,118.7559,18968.0
2021-12-31 14:45:00,135.65,135.68,135.63,135.64,13971.0,118.7384,118.7647,118.7209,118.7297,13971.0
2021-12-31 14:50:00,135.64,135.68,135.61,135.66,12677.0,118.7297,118.7647,118.7034,118.7472,12677.0
2021-12-31 14:55:00,135.66,135.67,135.59,135.65,30649.0,118.7472,118.7559,118.6859,118.7384,30649.0
2021-12-31 15:00:00,135.66,135.74,135.65,135.7,19114.0,118.7472,118.8172,118.7384,118.7822,19114.0
2021-12-31 15:05:00,135.7,135.77,135.69,135.72,12462.0,118.7822,118.8435,118.7735,118.7997,12462.0
2021-12-31 15:10:00,135.74,135.8,135.63,135.64,23916.0,118.8172,118.8697,118.7209,118.7297,23916.0
2021-12-31 15:15:00,135.64,135.73,135.63,135.73,30208.0,118.7297,118.8085,118.7209,118.8085,30208.0
2021-12-31 15:20:00,135.72,135.73,135.61,135.66,19029.0,118.7997,118.8085,118.7034,118.7472,19029.0
2021-12-31 15:25:00,135.67,135.83,135.65,135.81,33097.0,118.7559,118.896,118.7384,118.8785,33097.0
2021-12-31 15:30:00,135.82,135.86,135.8,135.84,35991.0,118.8872,118.9223,118.8697,118.9048,35991.0
2021-12-31 15:35:00,135.84,135.85,135.69,135.76,33736.0,118.9048,118.9135,118.7735,118.8347,33736.0
2021-12-31 15:40:00,135.75,135.84,135.73,135.79,26822.0,118.826,118.9048,118.8085,118.861,26822.0
2021-12-31 15:45:00,135.8,135.89,135.78,135.81,57558.0,118.8697,118.9485,118.8522,118.8785,57558.0
2021-12-31 15:50:00,135.8,135.83,135.57,135.62,115034.0,118.8697,118.896,118.6684,118.7122,115034.0
2021-12-31 15:55:00,135.62,135.71,135.3,135.41,292998.0,118.7122,118.791,118.4321,118.5284,292998.0
2022-01-03 09:30:00,135.41,135.7,134.76,134.88,214942.0,118.5284,118.7822,117.9594,118.0644,214942.0
2022-01-03 09:35:00,134.89,134.96,134.26,134.45,123075.0,118.0732,118.1345,117.5217,117.688,123075.0
2022-01-03 09:40:00,134.5,134.77,134.35,134.57,54493.0,117.7318,117.9681,117.6005,117.7931,54493.0
2022-01-03 09:45:00,134.57,134.62,133.51,133.63,193678.0,117.7931,117.8368,116.8652,116.9703,193678.0
2022-01-03 09:50:00,133.65,134.17,133.52,134.07,85627.0,116.9878,117.443,116.874,117.3554,85627.0
2022-01-03 09:55:00,134.06,134.34,133.65,133.82,105051.0,117.3467,117.5918,116.9878,117.1366,105051.0
2022-01-03 10:00:00,133.84,133.97,133.66,133.94,62134.0,117.1541,117.2679,116.9965,117.2416,62134.0
2022-01-03 10:05:00,133.96,134.23,133.88,134.14,87143.0,117.2591,117.4955,117.1891,117.4167,87143.0
2022-01-03 10:10:00,134.16,134.77,134.14,134.64,71230.0,117.4342,117.9681,117.4167,117.8544,71230.0
2022-01-03 10:15:00,134.62,134.89,134.51,134.78,50790.0,117.8368,118.0732,117.7406,117.9769,50790.0
2022-01-03 10:20:00,134.78,135.08,134.77,134.98,66423.0,117.9769,118.2395,117.9681,118.152,66423.0
2022-01-03 10:25:00,134.96,135.03,134.63,134.79,58003.0,118.1345,118.1957,117.8456,117.9857,58003.0
2022-01-03 10:30:00,134.8,134.8,134.36,134.38,47500.0,117.9944,117.9944,117.6093,117.6268,47500.0
2022-01-03 10:35:00,134.4,134.69,134.36,134.67,31663.0,117.6443,117.8981,117.6093,117.8806,31663.0
2022-01-03 10:40:00,134.65,134.83,134.63,134.8,41088.0,117.8631,118.0207,117.8456,117.9944,41088.0
2022-01-03 10:45:00,134.78,134.94,134.62,134.8,53978.0,117.9769,118.117,117.8368,117.9944,53978.0
2022-01-03 10:50:00,134.76,134.78,134.3,134.35,37942.0,117.9594,117.9769,117.5567,117.6005,37942.0
2022-01-03 10:55:00,134.36,134.44,134.18,134.36,54081.0,117.6093,117.6793,117.4517,117.6093,54081.0
2022-01-03 11:00:00,134.31,134.31,133.88,134.17,84486.0,117.5655,117.5655,117.1891,117.443,84486.0
2022-01-03 11:05:00,134.17,134.26,133.88,133.95,27472.0,117.443,117.5217,117.1891,117.2504,27472.0
2022-01-03 11:10:00,133.96,134.07,133.84,134.04,55998.0,117.2591,117.3554,117.1541,117.3292,55998.0
2022-01-03 11:15:00,134.04,134.19,133.92,134.03,64163.0,117.3292,117.4605,117.2241,117.3204,64163.0
2022-01-03 11:20:00,134.02,134.1,133.85,133.97,56554.0,117.3117,117.3817,117.1628,117.2679,56554.0
2022-01-03 11:25:00,133.99,134.14,133.88,133.93,57115.0,117.2854,117.4167,117.1891,117.2329,57115.0
2022-01-03 11:30:00,133.94,133.98,133.61,133.69,65885.0,117.2416,117.2766,116.9528,117.0228,65885.0
2022-01-03 11:35:00,133.7,133.8,133.62,133.77,43216.0,117.0315,117.1191,116.9615,117.0928,43216.0
2022-01-03 11:40:00,133.77,134.0,133.74,133.98,34733.0,117.0928,117.2941,117.0666,117.2766,34733.0
2022-01-03 11:45:00,134.01,134.07,133.9,133.93,30663.0,117.3029,117.3554,117.2066,117.2329,30663.0
2022-01-03 11:50:00,133.91,133.98,133.83,133.83,28762.0,117.2154,117.2766,117.1453,117.1453,28762.0
2022-01-03 11:55:00,133.84,134.18,133.84,134.17,21998.0,117.1541,117.4517,117.1541,117.443,21998.0
2022-01-03 12:00:00,134.17,134.26,134.03,134.21,32787.0,117.443,117.5217,117.3204,117.478,32787.0
2022-01-03 12:05:00,134.2,134.29,134.12,134.28,20683.0,117.4692,117.548,117.3992,117.5392,20683.0
2022-01-03 12:10:00,134.28,134.32,134.19,134.32,41463.0,117.5392,117.5743,117.4605,117.5743,41463.0
2022-01-03 12:15:00,134.32,134.37,134.21,134.23,26455.0,117.5743,117.618,117.478,117.4955,26455.0
2022-01-03 12:20:00,134.22,134.31,134.13,134.25,40796.0,117.4867,117.5655,117.4079,117.513,40796.0
2022-01-03 12:25:00,134.29,134.34,134.19,134.21,26947.0,117.548,117.5918,117.4605,117.478,26947.0
2022-01-03 12:30:00,134.22,134.29,134.16,134.27,24851.0,117.4867,117.548,117.4342,117.5305,24851.0
2022-01-03 12:35:00,134.26,134.36,134.26,134.36,12356.0,117.5217,117.6093,117.5217,117.6093,12356.0
2022-01-03 12:40:00,134.36,134.45,134.27,134.37,34454.0,117.6093,117.688,117.5305,117.618,34454.0
2022-01-03 12:45:00,134.36,134.36,134.19,134.2,23571.0,117.6093,117.6093,117.4605,117.4692,23571.0
2022-01-03 12:50:00,134.19,134.22,134.04,134.07,18882.0,117.4605,117.4867,117.3292,117.3554,18882.0
2022-01-03 12:55:00,134.08,134.16,133.98,134.14,43663.0,117.3642,117.4342,117.2766,117.4167,43663.0
2022-01-03 13:00:00,134.16,134.32,134.16,134.18,26474.0,117.4342,117.5743,117.4342,117.4517,26474.0
2022-01-03 13:05:00,134.15,134.19,133.9,134.0,50567.0,117.4254,117.4605,117.2066,117.2941,50567.0
2022-01-03 13:10:00,133.98,134.15,133.89,134.15,32847.0,117.2766,117.4254,117.1979,117.4254,32847.0
2022-01-03 13:15:00,134.13,134.26,134.13,134.16,19415.0,117.4079,117.5217,117.4079,117.4342,19415.0
2022-01-03 13:20:00,134.19,134.32,134.17,134.24,24861.0,117.4605,117.5743,117.443,117.5042,24861.0
2022-01-03 13:25:00,134.23,134.28,134.18,134.25,24039.0,117.4955,117.5392,117.4517,117.513,24039.0
2022-01-03 13:30:00,134.25,134.36,134.24,134.28,20436.0,117.513,117.6093,117.5042,117.5392,20436.0
2022-01-03 13:35:00,134.27,134.31,134.18,134.26,27280.0,117.5305,117.5655,117.4517,117.5217,27280.0
2022-01-03 13:40:00,134.25,134.48,134.21,134.46,25100.0,117.513,117.7143,117.478,117.6968,25100.0
2022-01-03 13:45:00,134.47,134.64,134.45,134.64,26404.0,117.7056,117.8544,117.688,117.8544,26404.0
2022-01-03 13:50:00,134.64,134.73,134.62,134.7,19619.0,117.8544,117.9331,117.8368,117.9069,19619.0
2022-01-03 13:55:00,134.69,134.71,134.52,134.53,18255.0,117.8981,117.9156,117.7493,117.7581,18255.0
2022-01-03 14:00:00,134.52,134.54,134.38,134.43,19952.0,117.7493,117.7668,117.6268,117.6705,19952.0
2022-01-03 14:05:00,134.44,134.59,134.38,134.56,30949.0,117.6793,117.8106,117.6268,117.7843,30949.0
2022-01-03 14:10:00,134.55,134.58,134.46,134.51,13800.0,117.7756,117.8018,117.6968,117.7406,13800.0
2022-01-03 14:15:00,134.5,134.65,134.46,134.59,27303.0,117.7318,117.8631,117.6968,117.8106,27303.0
2022-01-03 14:20:00,134.58,134.59,134.5,134.59,16379.0,117.8018,117.8106,117.7318,117.8106,16379.0
2022-01-03 14:25:00,134.58,134.71,134.57,134.68,17469.0,117.8018,117.9156,117.7931,117.8894,17469.0
2022-01-03 14:30:00,134.68,134.76,134.63,134.64,30807.0,117.8894,117.9594,117.8456,117.8544,30807.0
2022-01-03 14:35:00,134.64,134.87,134.62,134.86,45213.0,117.8544,118.0557,117.8368,118.0469,45213.0
2022-01-03 14:40:00,134.87,135.03,134.83,134.97,31136.0,118.0557,118.1957,118.0207,118.1432,31136.0
2022-01-03 14:45:00,134.98,135.02,134.96,134.98,16748.0,118.152,118.187,118.1345,118.152,16748.0
2022-01-03 14:50:00,134.99,135.01,134.95,134.97,21674.0,118.1607,118.1782,118.1257,118.1432,21674.0
2022-01-03 14:55:00,134.96,134.98,134.86,134.89,26293.0,118.1345,118.152,118.0469,118.0732,26293.0
2022-01-03 15:00:00,134.89,135.03,134.89,135.03,37597.0,118.0732,118.1957,118.0732,118.1957,37597.0
2022-01-03 15:05:00,135.02,135.07,134.95,134.96,32353.0,118.187,118.2307,118.1257,118.1345,32353.0
2022-01-03 15:10:00,134.97,135.1,134.97,134.97,57908.0,118.1432,118.257,118.1432,118.1432,57908.0
2022-01-03 15:15:00,134.97,135.08,134.86,134.98,104356.0,118.1432,118.2395,118.0469,118.152,104356.0
2022-01-03 15:20:00,134.98,135.04,134.92,134.93,28941.0,118.152,118.2045,118.0994,118.1082,28941.0
2022-01-03 15:25:00,134.94,134.95,134.84,134.93,43770.0,118.117,118.1257,118.0294,118.1082,43770.0
2022-01-03 15:30:00,134.94,134.99,134.84,134.85,60149.0,118.117,118.1607,118.0294,118.0382,60149.0
2022-01-03 15:35:00,134.84,135.05,134.84,134.92,47833.0,118.0294,118.2132,118.0294,118.0994,47833.0
2022-01-03 15:40:00,134.93,135.0,134.91,134.98,41313.0,118.1082,118.1695,118.0907,118.152,41313.0
2022-01-03 15:45:00,134.98,135.25,134.96,135.19,74221.0,118.152,118.3883,118.1345,118.3358,74221.0
2022-01-03 15:50:00,135.21,135.38,135.18,135.25,107345.0,118.3533,118.5021,118.327,118.3883,107345.0
2022-01-03 15:55:00,135.26,135.5,135.19,135.42,312743.0,118.3971,118.6071,118.3358,118.5371,312743.0
2022-01-04 09:30:00,135.33,135.6,134.91,135.37,149066.0,118.4583,118.6947,118.0907,118.4933,149066.0
2022-01-04 09:35:00,135.38,135.74,135.36,135.48,39035.0,118.5021,118.8172,118.4846,118.5896,39035.0
2022-01-04 09:40:00,135.43,135.59,135.22,135.33,57005.0,118.5459,118.6859,118.362,118.4583,57005.0
2022-01-04 09:45:00,135.3,135.42,134.38,134.65,65909.0,118.4321,118.5371,117.6268,117.8631,65909.0
2022-01-04 09:50:00,134.66,134.93,134.65,134.8,77590.0,117.8719,118.1082,117.8631,117.9944,77590.0
2022-01-04 09:55:00,134.85,135.02,134.74,134.88,57568.0,118.0382,118.187,117.9419,118.0644,57568.0
2022-01-04 10:00:00,134.84,135.18,134.69,134.77,91549.0,118.0294,118.327,117.8981,117.9681,91549.0
2022-01-04 10:05:00,134.69,135.1,134.52,135.08,48402.0,117.8981,118.257,117.7493,118.2395,48402.0
2022-01-04 10:10:00,135.05,135.22,134.96,135.13,49024.0,118.2132,118.362,118.1345,118.2833,49024.0
2022-01-04 10:15:00,135.17,135.24,134.98,135.16,22356.0,118.3183,118.3796,118.152,118.3095,22356.0
2022-01-04 10:20:00,135.17,135.29,134.81,134.93,37965.0,118.3183,118.4233,118.0032,118.1082,37965.0
2022-01-04 10:25:00,134.97,135.03,134.76,135.0,39502.0,118.1432,118.1957,117.9594,118.1695,39502.0
2022-01-04 10:30:00,135.03,135.07,134.76,134.81,48714.0,118.1957,118.2307,117.9594,118.0032,48714.0
2022-01-04 10:35:00,134.83,135.24,134.72,135.17,75587.0,118.0207,118.3796,117.9244,118.3183,75587.0
2022-01-04 10:40:00,135.15,135.37,135.14,135.34,28702.0,118.3008,118.4933,118.292,118.4671,28702.0
2022-01-04 10:45:00,135.34,135.46,135.24,135.41,31933.0,118.4671,118.5721,118.3796,118.5284,31933.0
2022-01-04 10:50:00,135.39,135.75,135.39,135.7,34897.0,118.5109,118.826,118.5109,118.7822,34897.0
2022-01-04 10:55:00,135.72,135.85,135.67,135.8,49584.0,118.7997,118.9135,118.7559,118.8697,49584.0
2022-01-04 11:00:00,135.8,136.2,135.8,136.17,110932.0,118.8697,119.2199,118.8697,119.1936,110932.0
2022-01-04 11:05:00,136.17,136.22,135.89,136.0,34901.0,119.1936,119.2374,118.9485,119.0448,34901.0
2022-01-04 11:10:00,135.97,135.97,135.6,135.82,38820.0,119.0185,119.0185,118.6947,118.8872,38820.0
2022-01-04 11:15:00,135.84,135.95,135.63,135.64,42510.0,118.9048,119.001,118.7209,118.7297,42510.0
2022-01-04 11:20:00,135.68,135.92,135.62,135.87,32031.0,118.7647,118.9748,118.7122,118.931,32031.0
2022-01-04 11:25:00,135.84,135.98,135.82,135.95,51899.0,118.9048,119.0273,118.8872,119.001,51899.0
2022-01-04 11:30:00,135.97,136.13,135.77,136.0,47287.0,119.0185,119.1586,118.8435,119.0448,47287.0
2022-01-04 11:35:00,135.99,135.99,135.59,135.66,21261.0,119.0361,119.0361,118.6859,118.7472,21261.0
2022-01-04 11:40:00,135.65,135.74,135.63,135.67,31847.0,118.7384,118.8172,118.7209,118.7559,31847.0
2022-01-04 11:45:00,135.65,135.81,135.6,135.75,31011.0,118.7384,118.8785,118.6947,118.826,31011.0
2022-01-04 11:50:00,135.77,135.9,135.75,135.78,21225.0,118.8435,118.9573,118.826,118.8522,21225.0
2022-01-04 11:55:00,135.79,135.91,135.75,135.77,23037.0,118.861,118.966,118.826,118.8435,23037.0
2022-01-04 12:00:00,135.77,135.77,135.5,135.66,37316.0,118.8435,118.8435,118.6071,118.7472,37316.0
2022-01-04 12:05:00,135.64,135.68,135.57,135.63,20890.0,118.7297,118.7647,118.6684,118.7209,20890.0
2022-01-04 12:10:00,135.62,135.86,135.61,135.84,23315.0,118.7122,118.9223,118.7034,118.9048,23315.0
2022-01-04 12:15:00,135.84,135.85,135.58,135.66,16532.0,118.9048,118.9135,118.6772,118.7472,16532.0
2022-01-04 12:20:00,135.67,135.67,135.58,135.62,12816.0,118.7559,118.7559,118.6772,118.7122,12816.0
2022-01-04 12:25:00,135.63,135.77,135.62,135.62,17593.0,118.7209,118.8435,118.7122,118.7122,17593.0
2022-01-04 12:30:00,135.61,135.63,135.53,135.59,27423.0,118.7034,118.7209,118.6334,118.6859,27423.0
2022-01-04 12:35:00,135.59,135.66,135.58,135.66,16498.0,118.6859,118.7472,118.6772,118.7472,16498.0
2022-01-04 12:40:00,135.66,135.66,135.53,135.58,15405.0,118.7472,118.7472,118.6334,118.6772,15405.0
2022-01-04 12:45:00,135.6,135.61,135.38,135.38,32398.0,118.6947,118.7034,118.5021,118.5021,32398.0
2022-01-04 12:50:00,135.38,135.5,135.32,135.47,46125.0,118.5021,118.6071,118.4496,118.5809,46125.0
2022-01-04 12:55:00,135.47,135.47,135.2,135.24,34569.0,118.5809,118.5809,118.3445,118.3796,34569.0
2022-01-04 13:00:00,135.25,135.39,135.18,135.39,27436.0,118.3883,118.5109,118.327,118.5109,27436.0
2022-01-04 13:05:00,135.38,135.38,135.16,135.18,21660.0,118.5021,118.5021,118.3095,118.327,21660.0
2022-01-04 13:10:00,135.19,135.32,135.15,135.3,21998.0,118.3358,118.4496,118.3008,118.4321,21998.0
2022-01-04 13:15:00,135.33,135.33,135.13,135.18,13437.0,118.4583,118.4583,118.2833,118.327,13437.0
2022-01-04 13:20:00,135.15,135.22,135.13,135.14,28275.0,118.3008,118.362,118.2833,118.292,28275.0
2022-01-04 13:25:00,135.16,135.17,135.05,135.11,28806.0,118.3095,118.3183,118.2132,118.2658,28806.0
2022-01-04 13:30:00,135.11,135.12,134.9,134.96,50375.0,118.2658,118.2745,118.0819,118.1345,50375.0
2022-01-04 13:35:00,134.96,134.99,134.82,134.9,29761.0,118.1345,118.1607,118.0119,118.0819,29761.0
2022-01-04 13:40:00,134.89,134.94,134.84,134.9,28673.0,118.0732,118.117,118.0294,118.0819,28673.0
2022-01-04 13:45:00,134.88,134.89,134.73,134.79,37735.0,118.0644,118.0732,117.9331,117.9857,37735.0
2022-01-04 13:50:00,134.8,134.94,134.74,134.94,12640.0,117.9944,118.117,117.9419,118.117,12640.0
2022-01-04 13:55:00,134.95,134.96,134.86,134.93,43330.0,118.1257,118.1345,118.0469,118.1082,43330.0
2022-01-04 14:00:00,134.93,135.14,134.92,135.11,25415.0,118.1082,118.292,118.0994,118.2658,25415.0
2022-01-04 14:05:00,135.09,135.11,135.04,135.11,20718.0,118.2483,118.2658,118.2045,118.2658,20718.0
2022-01-04 14:10:00,135.12,135.21,135.08,135.21,14440.0,118.2745,118.3533,118.2395,118.3533,14440.0
2022-01-04 14:15:00,135.2,135.3,135.17,135.27,16077.0,118.3445,118.4321,118.3183,118.4058,16077.0
2022-01-04 14:20:00,135.28,135.38,135.27,135.38,22501.0,118.4146,118.5021,118.4058,118.5021,22501.0
2022-01-04 14:25:00,135.38,135.49,135.36,135.49,20990.0,118.5021,118.5984,118.4846,118.5984,20990.0
2022-01-04 14:30:00,135.5,135.59,135.43,135.45,25318.0,118.6071,118.6859,118.5459,118.5634,25318.0
2022-01-04 14:35:00,135.48,135.53,135.41,135.44,34054.0,118.5896,118.6334,118.5284,118.5546,34054.0
2022-01-04 14:40:00,135.46,135.54,135.46,135.48,38085.0,118.5721,118.6422,118.5721,118.5896,38085.0
2022-01-04 14:45:00,135.5,135.57,135.48,135.52,41849.0,118.6071,118.6684,118.5896,118.6246,41849.0
2022-01-04 14:50:00,135.5,135.57,135.43,135.57,22178.0,118.6071,118.6684,118.5459,118.6684,22178.0
2022-01-04 14:55:00,135.57,135.57,135.5,135.53,26584.0,118.6684,118.6684,118.6071,118.6334,26584.0
2022-01-04 15:00:00,135.52,135.54,135.38,135.42,20345.0,118.6246,118.6422,118.5021,118.5371,20345.0
2022-01-04 15:05:00,135.42,135.46,135.35,135.45,25692.0,118.5371,118.5721,118.4758,118.5634,25692.0
2022-01-04 15:10:00,135.45,135.57,135.44,135.49,33493.0,118.5634,118.6684,118.5546,118.5984,33493.0
2022-01-04 15:15:00,135.49,135.54,135.46,135.47,17288.0,118.5984,118.6422,118.5721,118.5809,17288.0
2022-01-04 15:20:00,135.47,135.65,135.44,135.58,34216.0,118.5809,118.7384,118.5546,118.6772,34216.0
2022-01-04 15:25:00,135.59,135.61,135.44,135.48,26199.0,118.6859,118.7034,118.5546,118.5896,26199.0
2022-01-04 15:30:00,135.49,135.59,135.44,135.45,34373.0,118.5984,118.6859,118.5546,118.5634,34373.0
2022-01-04 15:35:00,135.46,135.56,135.43,135.5,30729.0,118.5721,118.6597,118.5459,118.6071,30729.0
2022-01-04 15:40:00,135.5,135.53,135.45,135.51,58664.0,118.6071,118.6334,118.5634,118.6159,58664.0
2022-01-04 15:45:00,135.51,135.85,135.5,135.62,129160.0,118.6159,118.9135,118.6071,118.7122,129160.0
2022-01-04 15:50:00,135.6,135.65,135.37,135.4,92998.0,118.6947,118.7384,118.4933,118.5196,92998.0
2022-01-04 15:55:00,135.41,135.41,135.12,135.13,300005.0,118.5284,118.5284,118.2745,118.2833,300005.0
2022-01-05 09:30:00,135.0,136.86,135.0,136.85,190618.0,118.1695,119.7976,118.1695,119.7888,190618.0
2022-01-05 09:35:00,136.82,137.14,136.47,136.55,101482.0,119.7626,120.0427,119.4562,119.5262,101482.0
2022-01-05 09:40:00,136.58,136.71,136.14,136.27,65550.0,119.5525,119.6663,119.1674,119.2811,65550.0
2022-01-05 09:45:00,136.26,136.49,136.02,136.08,103106.0,119.2724,119.4737,119.0623,119.1148,103106.0
2022-01-05 09:50:00,136.05,136.62,136.05,136.55,96171.0,119.0886,119.5875,119.0886,119.5262,96171.0
2022-01-05 09:55:00,136.55,136.61,136.08,136.27,37263.0,119.5262,119.5788,119.1148,119.2811,37263.0
2022-01-05 10:00:00,136.24,136.29,135.75,135.84,40632.0,119.2549,119.2987,118.826,118.9048,40632.0
2022-01-05 10:05:00,135.83,136.21,135.83,136.21,25301.0,118.896,119.2286,118.896,119.2286,25301.0
2022-01-05 10:10:00,136.17,136.38,136.14,136.25,27905.0,119.1936,119.3774,119.1674,119.2636,27905.0
2022-01-05 10:15:00,136.29,136.56,136.27,136.54,24754.0,119.2987,119.535,119.2811,119.5175,24754.0
2022-01-05 10:20:00,136.52,136.83,136.51,136.73,46268.0,119.5,119.7713,119.4912,119.6838,46268.0
2022-01-05 10:25:00,136.73,136.78,136.34,136.52,26410.0,119.6838,119.7276,119.3424,119.5,26410.0
2022-01-05 10:30:00,136.51,136.67,136.37,136.58,25326.0,119.4912,119.6313,119.3687,119.5525,25326.0
2022-01-05 10:35:00,136.59,137.09,136.59,137.05,141707.0,119.5612,119.9989,119.5612,119.9639,141707.0
2022-01-05 10:40:00,137.07,137.21,136.98,137.21,55892.0,119.9814,120.104,119.9026,120.104,55892.0
2022-01-05 10:45:00,137.22,137.32,137.03,137.08,67412.0,120.1127,120.2002,119.9464,119.9902,67412.0
2022-01-05 10:50:00,137.08,137.3,137.08,137.17,51697.0,119.9902,120.1827,119.9902,120.0689,51697.0
2022-01-05 10:55:00,137.16,137.27,136.98,137.03,80551.0,120.0602,120.1565,119.9026,119.9464,80551.0
2022-01-05 11:00:00,137.03,137.19,136.88,137.04,45914.0,119.9464,120.0864,119.8151,119.9551,45914.0
2022-01-05 11:05:00,137.01,137.22,137.0,137.2,51623.0,119.9289,120.1127,119.9201,120.0952,51623.0
2022-01-05 11:10:00,137.21,137.49,137.19,137.44,75505.0,120.104,120.349,120.0864,120.3053,75505.0
2022-01-05 11:15:00,137.43,137.5,137.29,137.47,59191.0,120.2965,120.3578,120.174,120.3315,59191.0
2022-01-05 11:20:00,137.48,137.57,137.44,137.54,100128.0,120.3403,120.4191,120.3053,120.3928,100128.0
2022-01-05 11:25:00,137.53,137.67,137.47,137.51,58130.0,120.3841,120.5066,120.3315,120.3666,58130.0
2022-01-05 11:30:00,137.5,137.73,137.45,137.7,69811.0,120.3578,120.5591,120.314,120.5329,69811.0
2022-01-05 11:35:00,137.69,137.78,137.67,137.73,39068.0,120.5241,120.6029,120.5066,120.5591,39068.0
2022-01-05 11:40:00,137.72,137.81,137.63,137.7,54344.0,120.5504,120.6292,120.4716,120.5329,54344.0
2022-01-05 11:45:00,137.66,137.71,137.44,137.47,37958.0,120.4979,120.5416,120.3053,120.3315,37958.0
2022-01-05 11:50:00,137.47,137.54,137.44,137.52,24584.0,120.3315,120.3928,120.3053,120.3753,24584.0
2022-01-05 11:55:00,137.5,137.61,137.44,137.59,52327.0,120.3578,120.4541,120.3053,120.4366,52327.0
2022-01-05 12:00:00,137.58,137.71,137.58,137.69,21782.0,120.4278,120.5416,120.4278,120.5241,21782.0
2022-01-05 12:05:00,137.7,137.94,137.7,137.93,37412.0,120.5329,120.7429,120.5329,120.7342,37412.0
2022-01-05 12:10:00,137.92,138.06,137.91,138.04,56845.0,120.7254,120.848,120.7167,120.8305,56845.0
2022-01-05 12:15:00,138.04,138.15,138.02,138.12,86027.0,120.8305,120.9268,120.813,120.9005,86027.0
2022-01-05 12:20:00,138.12,138.14,137.83,137.95,33185.0,120.9005,120.918,120.6467,120.7517,33185.0
2022-01-05 12:25:00,137.98,138.07,137.92,138.01,31990.0,120.778,120.8567,120.7254,120.8042,31990.0
2022-01-05 12:30:00,138.02,138.14,138.02,138.03,35026.0,120.813,120.918,120.813,120.8217,35026.0
2022-01-05 12:35:00,138.02,138.1,137.97,138.03,27883.0,120.813,120.883,120.7692,120.8217,27883.0
2022-01-05 12:40:00,138.04,138.04,137.81,137.9,37508.0,120.8305,120.8305,120.6292,120.7079,37508.0
2022-01-05 12:45:00,137.9,137.91,137.62,137.65,38219.0,120.7079,120.7167,120.4628,120.4891,38219.0
2022-01-05 12:50:00,137.65,137.68,137.58,137.65,23843.0,120.4891,120.5154,120.4278,120.4891,23843.0
2022-01-05 12:55:00,137.62,137.63,137.56,137.59,41227.0,120.4628,120.4716,120.4103,120.4366,41227.0
2022-01-05 13:00:00,137.58,137.61,137.48,137.53,46511.0,120.4278,120.4541,120.3403,120.3841,46511.0
2022-01-05 13:05:00,137.53,137.6,137.39,137.4,117200.0,120.3841,120.4453,120.2615,120.2703,117200.0
2022-01-05 13:10:00,137.4,137.4,137.32,137.33,36994.0,120.2703,120.2703,120.2002,120.209,36994.0
2022-01-05 13:15:00,137.32,137.36,137.26,137.29,48368.0,120.2002,120.2353,120.1477,120.174,48368.0
2022-01-05 13:20:00,137.29,137.45,137.29,137.38,26633.0,120.174,120.314,120.174,120.2528,26633.0
2022-01-05 13:25:00,137.39,137.41,137.29,137.37,18057.0,120.2615,120.279,120.174,120.244,18057.0
2022-01-05 13:30:00,137.38,137.4,137.31,137.4,15942.0,120.2528,120.2703,120.1915,120.2703,15942.0
2022-01-05 13:35:00,137.4,137.41,137.33,137.37,24480.0,120.2703,120.279,120.209,120.244,24480.0
2022-01-05 13:40:00,137.38,137.55,137.37,137.54,78351.0,120.2528,120.4016,120.244,120.3928,78351.0
2022-01-05 13:45:00,137.54,137.62,137.43,137.51,62409.0,120.3928,120.4628,120.2965,120.3666,62409.0
2022-01-05 13:50:00,137.52,137.59,137.46,137.5,31317.0,120.3753,120.4366,120.3228,120.3578,31317.0
2022-01-05 13:55:00,137.49,137.52,137.33,137.5,41950.0,120.349,120.3753,120.209,120.3578,41950.0
2022-01-05 14:00:00,137.5,137.54,137.3,137.35,64437.0,120.3578,120.3928,120.1827,120.2265,64437.0
2022-01-05 14:05:00,137.38,137.54,137.11,137.12,62328.0,120.2528,120.3928,120.0164,120.0252,62328.0
2022-01-05 14:10:00,137.12,137.21,137.08,137.21,43424.0,120.0252,120.104,119.9902,120.104,43424.0
2022-01-05 14:15:00,137.22,137.38,137.09,137.14,32216.0,120.1127,120.2528,119.9989,120.0427,32216.0
2022-01-05 14:20:00,137.16,137.3,137.16,137.25,37049.0,120.0602,120.1827,120.0602,120.139,37049.0
2022-01-05 14:25:00,137.25,137.46,137.16,137.18,83906.0,120.139,120.3228,120.0602,120.0777,83906.0
2022-01-05 14:30:00,137.16,137.17,136.81,136.9,43427.0,120.0602,120.0689,119.7538,119.8326,43427.0
2022-01-05 14:35:00,136.87,136.88,136.68,136.76,39011.0,119.8063,119.8151,119.64,119.7101,39011.0
2022-01-05 14:40:00,136.76,136.79,136.45,136.46,37204.0,119.7101,119.7363,119.4387,119.4475,37204.0
2022-01-05 14:45:00,136.49,136.51,136.3,136.49,73374.0,119.4737,119.4912,119.3074,119.4737,73374.0
2022-01-05 14:50:00,136.49,136.78,136.49,136.73,57585.0,119.4737,119.7276,119.4737,119.6838,57585.0
2022-01-05 14:55:00,136.71,136.84,136.65,136.77,25364.0,119.6663,119.7801,119.6138,119.7188,25364.0
2022-01-05 15:00:00,136.73,136.74,136.61,136.71,35463.0,119.6838,119.6925,119.5788,119.6663,35463.0
2022-01-05 15:05:00,136.71,136.77,136.56,136.76,76608.0,119.6663,119.7188,119.535,119.7101,76608.0
2022-01-05 15:10:00,136.78,136.81,136.57,136.65,42244.0,119.7276,119.7538,119.5437,119.6138,42244.0
2022-01-05 15:15:00,136.66,136.7,136.55,136.6,35942.0,119.6225,119.6575,119.5262,119.57,35942.0
2022-01-05 15:20:00,136.59,136.79,136.59,136.71,30803.0,119.5612,119.7363,119.5612,119.6663,30803.0
2022-01-05 15:25:00,136.71,136.9,136.68,136.88,42258.0,119.6663,119.8326,119.64,119.8151,42258.0
2022-01-05 15:30:00,136.87,136.9,136.69,136.75,34005.0,119.8063,119.8326,119.6488,119.7013,34005.0
2022-01-05 15:35:00,136.75,136.97,136.71,136.74,39820.0,119.7013,119.8939,119.6663,119.6925,39820.0
2022-01-05 15:40:00,136.75,136.92,136.63,136.65,55683.0,119.7013,119.8501,119.5963,119.6138,55683.0
2022-01-05 15:45:00,136.66,136.72,136.38,136.4,67995.0,119.6225,119.675,119.3774,119.3949,67995.0
2022-01-05 15:50:00,136.4,136.44,136.26,136.41,144527.0,119.3949,119.4299,119.2724,119.4037,144527.0
2022-01-05 15:55:00,136.4,136.4,135.77,135.88,524231.0,119.3949,119.3949,118.8435,118.9398,524231.0
2022-01-06 09:30:00,136.4,136.66,135.67,135.87,226371.0,119.3949,119.6225,118.7559,118.931,226371.0
2022-01-06 09:35:00,135.85,136.52,135.79,136.38,61056.0,118.9135,119.5,118.861,119.3774,61056.0
2022-01-06 09:40:00,136.38,136.52,136.04,136.28,61041.0,119.3774,119.5,119.0798,119.2899,61041.0
2022-01-06 09:45:00,136.27,136.48,136.02,136.08,82397.0,119.2811,119.465,119.0623,119.1148,82397.0
2022-01-06 09:50:00,136.05,136.29,135.96,136.15,32488.0,119.0886,119.2987,119.0098,119.1761,32488.0
2022-01-06 09:55:00,136.17,136.33,135.94,136.17,52450.0,119.1936,119.3337,118.9923,119.1936,52450.0
2022-01-06 10:00:00,136.17,136.48,136.02,136.42,70009.0,119.1936,119.465,119.0623,119.4124,70009.0
2022-01-06 10:05:00,136.39,136.58,136.32,136.56,42235.0,119.3862,119.5525,119.3249,119.535,42235.0
2022-01-06 10:10:00,136.59,136.66,136.41,136.42,25776.0,119.5612,119.6225,119.4037,119.4124,25776.0
2022-01-06 10:15:00,136.4,136.47,135.98,136.05,26599.0,119.3949,119.4562,119.0273,119.0886,26599.0
2022-01-06 10:20:00,136.07,136.19,136.0,136.01,31937.0,119.1061,119.2111,119.0448,119.0536,31937.0
2022-01-06 10:25:00,135.98,136.18,135.86,135.91,31282.0,119.0273,119.2024,118.9223,118.966,31282.0
2022-01-06 10:30:00,135.9,136.18,135.81,135.84,33893.0,118.9573,119.2024,118.8785,118.9048,33893.0
2022-01-06 10:35:00,135.8,136.09,135.74,135.98,34525.0,118.8697,119.1236,118.8172,119.0273,34525.0
2022-01-06 10:40:00,136.02,136.26,135.99,136.11,29235.0,119.0623,119.2724,119.0361,119.1411,29235.0
2022-01-06 10:45:00,136.12,136.17,135.92,136.01,34087.0,119.1498,119.1936,118.9748,119.0536,34087.0
2022-01-06 10:50:00,136.03,136.07,135.88,135.92,43951.0,119.0711,119.1061,118.9398,118.9748,43951.0
2022-01-06 10:55:00,135.92,136.12,135.73,135.74,47254.0,118.9748,119.1498,118.8085,118.8172,47254.0
2022-01-06 11:00:00,135.75,135.97,135.67,135.82,34886.0,118.826,119.0185,118.7559,118.8872,34886.0
2022-01-06 11:05:00,135.86,135.86,135.7,135.72,22838.0,118.9223,118.9223,118.7822,118.7997,22838.0
2022-01-06 11:10:00,135.75,135.87,135.6,135.8,33264.0,118.826,118.931,118.6947,118.8697,33264.0
2022-01-06 11:15:00,135.81,135.91,135.74,135.78,38291.0,118.8785,118.966,118.8172,118.8522,38291.0
2022-01-06 11:20:00,135.78,135.99,135.66,135.99,25385.0,118.8522,119.0361,118.7472,119.0361,25385.0
2022-01-06 11:25:00,136.0,136.1,135.91,135.96,27440.0,119.0448,119.1323,118.966,119.0098,27440.0
2022-01-06 11:30:00,135.97,136.05,135.84,135.88,18941.0,119.0185,119.0886,118.9048,118.9398,18941.0
2022-01-06 11:35:00,135.87,135.94,135.72,135.75,17979.0,118.931,118.9923,118.7997,118.826,17979.0
2022-01-06 11:40:00,135.76,135.82,135.69,135.72,24401.0,118.8347,118.8872,118.7735,118.7997,24401.0
2022-01-06 11:45:00,135.72,135.77,135.54,135.59,37337.0,118.7997,118.8435,118.6422,118.6859,37337.0
2022-01-06 11:50:00,135.62,135.63,135.47,135.57,57134.0,118.7122,118.7209,118.5809,118.6684,57134.0
2022-01-06 11:55:00,135.59,135.66,135.48,135.66,26037.0,118.6859,118.7472,118.5896,118.7472,26037.0
2022-01-06 12:00:00,135.64,135.64,135.52,135.57,27530.0,118.7297,118.7297,118.6246,118.6684,27530.0
2022-01-06 12:05:00,135.57,135.81,135.53,135.77,17552.0,118.6684,118.8785,118.6334,118.8435,17552.0
2022-01-06 12:10:00,135.75,135.91,135.72,135.87,14421.0,118.826,118.966,118.7997,118.931,14421.0
2022-01-06 12:15:00,135.84,136.07,135.84,136.06,55213.0,118.9048,119.1061,118.9048,119.0973,55213.0
2022-01-06 12:20:00,136.02,136.19,135.99,136.08,20266.0,119.0623,119.2111,119.0361,119.1148,20266.0
2022-01-06 12:25:00,136.06,136.14,136.01,136.11,22642.0,119.0973,119.1674,119.0536,119.1411,22642.0
2022-01-06 12:30:00,136.09,136.37,136.09,136.34,30432.0,119.1236,119.3687,119.1236,119.3424,30432.0
2022-01-06 12:35:00,136.36,136.39,136.24,136.29,25208.0,119.3599,119.3862,119.2549,119.2987,25208.0
2022-01-06 12:40:00,136.28,136.36,136.21,136.32,10486.0,119.2899,119.3599,119.2286,119.3249,10486.0
2022-01-06 12:45:00,136.31,136.41,136.26,136.39,18182.0,119.3162,119.4037,119.2724,119.3862,18182.0
2022-01-06 12:50:00,136.36,136.4,136.26,136.4,35542.0,119.3599,119.3949,119.2724,119.3949,35542.0
2022-01-06 12:55:00,136.37,136.4,136.28,136.3,11528.0,119.3687,119.3949,119.2899,119.3074,11528.0
2022-01-06 13:00:00,136.32,136.34,136.26,136.32,7954.0,119.3249,119.3424,119.2724,119.3249,7954.0
2022-01-06 13:05:00,136.33,136.44,136.32,136.41,33132.0,119.3337,119.4299,119.3249,119.4037,33132.0
2022-01-06 13:10:00,136.38,136.46,136.37,136.45,12529.0,119.3774,119.4475,119.3687,119.4387,12529.0
2022-01-06 13:15:00,136.45,136.45,136.22,136.31,8438.0,119.4387,119.4387,119.2374,119.3162,8438.0
2022-01-06 13:20:00,136.31,136.31,136.15,136.16,20875.0,119.3162,119.3162,119.1761,119.1849,20875.0
2022-01-06 13:25:00,136.14,136.18,136.02,136.13,24053.0,119.1674,119.2024,119.0623,119.1586,24053.0
2022-01-06 13:30:00,136.14,136.15,136.06,136.12,9293.0,119.1674,119.1761,119.0973,119.1498,9293.0
2022-01-06 13:35:00,136.12,136.15,136.04,136.05,14672.0,119.1498,119.1761,119.0798,119.0886,14672.0
2022-01-06 13:40:00,136.03,136.06,135.79,135.82,31907.0,119.0711,119.0973,118.861,118.8872,31907.0
2022-01-06 13:45:00,135.8,135.83,135.62,135.63,11623.0,118.8697,118.896,118.7122,118.7209,11623.0
2022-01-06 13:50:00,135.63,135.67,135.58,135.63,14971.0,118.7209,118.7559,118.6772,118.7209,14971.0
2022-01-06 13:55:00,135.61,135.72,135.61,135.7,10587.0,118.7034,118.7997,118.7034,118.7822,10587.0
2022-01-06 14:00:00,135.7,135.74,135.61,135.67,25972.0,118.7822,118.8172,118.7034,118.7559,25972.0
2022-01-06 14:05:00,135.65,135.73,135.63,135.68,27540.0,118.7384,118.8085,118.7209,118.7647,27540.0
2022-01-06 14:10:00,135.67,135.74,135.53,135.6,21942.0,118.7559,118.8172,118.6334,118.6947,21942.0
2022-01-06 14:15:00,135.59,135.74,135.53,135.66,18165.0,118.6859,118.8172,118.6334,118.7472,18165.0
2022-01-06 14:20:00,135.66,135.69,135.57,135.67,41578.0,118.7472,118.7735,118.6684,118.7559,41578.0
2022-01-06 14:25:00,135.71,135.83,135.68,135.68,49404.0,118.791,118.896,118.7647,118.7647,49404.0
2022-01-06 14:30:00,135.66,135.84,135.64,135.84,33636.0,118.7472,118.9048,118.7297,118.9048,33636.0
2022-01-06 14:35:00,135.85,135.96,135.84,135.87,19013.0,118.9135,119.0098,118.9048,118.931,19013.0
2022-01-06 14:40:00,135.88,135.88,135.73,135.84,46792.0,118.9398,118.9398,118.8085,118.9048,46792.0
2022-01-06 14:45:00,135.82,135.91,135.81,135.84,23247.0,118.8872,118.966,118.8785,118.9048,23247.0
2022-01-06 14:50:00,135.85,135.85,135.76,135.81,30423.0,118.9135,118.9135,118.8347,118.8785,30423.0
2022-01-06 14:55:00,135.8,135.91,135.79,135.84,28508.0,118.8697,118.966,118.861,118.9048,28508.0
2022-01-06 15:00:00,135.85,135.88,135.71,135.8,33808.0,118.9135,118.9398,118.791,118.8697,33808.0
2022-01-06 15:05:00,135.79,135.83,135.71,135.78,20158.0,118.861,118.896,118.791,118.8522,20158.0
2022-01-06 15:10:00,135.75,135.84,135.74,135.78,27968.0,118.826,118.9048,118.8172,118.8522,27968.0
2022-01-06 15:15:00,135.79,135.79,135.53,135.59,29379.0,118.861,118.861,118.6334,118.6859,29379.0
2022-01-06 15:20:00,135.6,135.64,135.48,135.56,41550.0,118.6947,118.7297,118.5896,118.6597,41550.0
2022-01-06 15:25:00,135.55,135.62,135.51,135.58,41332.0,118.6509,118.7122,118.6159,118.6772,41332.0
2022-01-06 15:30:00,135.57,135.57,135.32,135.39,81624.0,118.6684,118.6684,118.4496,118.5109,81624.0
2022-01-06 15:35:00,135.4,135.57,135.39,135.46,39647.0,118.5196,118.6684,118.5109,118.5721,39647.0
2022-01-06 15:40:00,135.46,135.54,135.39,135.44,44672.0,118.5721,118.6422,118.5109,118.5546,44672.0
2022-01-06 15:45:00,135.43,135.44,135.27,135.27,43228.0,118.5459,118.5546,118.4058,118.4058,43228.0
2022-01-06 15:50:00,135.3,135.38,135.2,135.31,77702.0,118.4321,118.5021,118.3445,118.4408,77702.0
2022-01-06 15:55:00,135.32,135.4,135.16,135.19,295094.0,118.4496,118.5196,118.3095,118.3358,295094.0
2022-01-07 09:30:00,135.25,135.35,134.7,135.19,159803.0,118.3883,118.4758,117.9069,118.3358,159803.0
2022-01-07 09:35:00,135.22,135.34,134.54,134.64,56541.0,118.362,118.4671,117.7668,117.8544,56541.0
2022-01-07 09:40:00,134.64,134.74,134.27,134.28,58686.0,117.8544,117.9419,117.5305,117.5392,58686.0
2022-01-07 09:45:00,134.28,134.58,134.13,134.58,35453.0,117.5392,117.8018,117.4079,117.8018,35453.0
2022-01-07 09:50:00,134.57,134.79,134.38,134.56,58385.0,117.7931,117.9857,117.6268,117.7843,58385.0
2022-01-07 09:55:00,134.53,134.58,134.21,134.36,47302.0,117.7581,117.8018,117.478,117.6093,47302.0
2022-01-07 10:00:00,134.39,134.58,134.13,134.58,36032.0,117.6355,117.8018,117.4079,117.8018,36032.0
2022-01-07 10:05:00,134.56,135.03,134.54,135.03,44001.0,117.7843,118.1957,117.7668,118.1957,44001.0
2022-01-07 10:10:00,134.99,134.99,134.7,134.7,48135.0,118.1607,118.1607,117.9069,117.9069,48135.0
2022-01-07 10:15:00,134.72,134.97,134.67,134.91,29893.0,117.9244,118.1432,117.8806,118.0907,29893.0
2022-01-07 10:20:00,134.89,135.17,134.88,135.07,36049.0,118.0732,118.3183,118.0644,118.2307,36049.0
2022-01-07 10:25:00,135.06,135.28,135.05,135.24,61576.0,118.222,118.4146,118.2132,118.3796,61576.0
2022-01-07 10:30:00,135.26,135.29,135.1,135.19,24461.0,118.3971,118.4233,118.257,118.3358,24461.0
2022-01-07 10:35:00,135.18,135.44,135.18,135.37,52937.0,118.327,118.5546,118.327,118.4933,52937.0
2022-01-07 10:40:00,135.37,135.59,135.25,135.59,111261.0,118.4933,118.6859,118.3883,118.6859,111261.0
2022-01-07 10:45:00,135.56,135.62,135.37,135.61,151877.0,118.6597,118.7122,118.4933,118.7034,151877.0
2022-01-07 10:50:00,135.65,135.67,135.45,135.53,116988.0,118.7384,118.7559,118.5634,118.6334,116988.0
2022-01-07 10:55:00,135.54,135.55,135.06,135.12,77852.0,118.6422,118.6509,118.222,118.2745,77852.0
2022-01-07 11:00:00,135.09,135.25,134.97,135.25,60415.0,118.2483,118.3883,118.1432,118.3883,60415.0
2022-01-07 11:05:00,135.23,135.27,135.02,135.07,49284.0,118.3708,118.4058,118.187,118.2307,49284.0
2022-01-07 11:10:00,135.06,135.3,135.01,135.24,35233.0,118.222,118.4321,118.1782,118.3796,35233.0
2022-01-07 11:15:00,135.22,135.5,135.17,135.49,58675.0,118.362,118.6071,118.3183,118.5984,58675.0
2022-01-07 11:20:00,135.51,135.63,135.49,135.5,50228.0,118.6159,118.7209,118.5984,118.6071,50228.0
2022-01-07 11:25:00,135.47,135.62,135.41,135.58,34167.0,118.5809,118.7122,118.5284,118.6772,34167.0
2022-01-07 11:30:00,135.57,135.73,135.53,135.61,39136.0,118.6684,118.8085,118.6334,118.7034,39136.0
2022-01-07 11:35:00,135.63,135.79,135.58,135.76,51359.0,118.7209,118.861,118.6772,118.8347,51359.0
2022-01-07 11:40:00,135.75,135.81,135.65,135.75,21973.0,118.826,118.8785,118.7384,118.826,21973.0
2022-01-07 11:45:00,135.73,135.76,135.58,135.72,30189.0,118.8085,118.8347,118.6772,118.7997,30189.0
2022-01-07 11:50:00,135.75,135.84,135.69,135.69,46166.0,118.826,118.9048,118.7735,118.7735,46166.0
2022-01-07 11:55:00,135.7,135.75,135.61,135.66,29591.0,118.7822,118.826,118.7034,118.7472,29591.0
2022-01-07 12:00:00,135.65,135.66,135.46,135.47,18049.0,118.7384,118.7472,118.5721,118.5809,18049.0
2022-01-07 12:05:00,135.48,135.49,135.19,135.29,27580.0,118.5896,118.5984,118.3358,118.4233,27580.0
2022-01-07 12:10:00,135.31,135.37,135.2,135.36,25755.0,118.4408,118.4933,118.3445,118.4846,25755.0
2022-01-07 12:15:00,135.36,135.37,135.19,135.22,17334.0,118.4846,118.4933,118.3358,118.362,17334.0
2022-01-07 12:20:00,135.22,135.3,135.2,135.27,19158.0,118.362,118.4321,118.3445,118.4058,19158.0
2022-01-07 12:25:00,135.28,135.29,135.18,135.27,16088.0,118.4146,118.4233,118.327,118.4058,16088.0
2022-01-07 12:30:00,135.28,135.31,135.27,135.29,11278.0,118.4146,118.4408,118.4058,118.4233,11278.0
2022-01-07 12:35:00,135.29,135.29,135.19,135.21,13795.0,118.4233,118.4233,118.3358,118.3533,13795.0
2022-01-07 12:40:00,135.22,135.26,135.17,135.21,15876.0,118.362,118.3971,118.3183,118.3533,15876.0
2022-01-07 12:45:00,135.22,135.33,135.2,135.27,15642.0,118.362,118.4583,118.3445,118.4058,15642.0
2022-01-07 12:50:00,135.27,135.36,135.25,135.28,14516.0,118.4058,118.4846,118.3883,118.4146,14516.0
2022-01-07 12:55:00,135.25,135.35,135.25,135.31,28353.0,118.3883,118.4758,118.3883,118.4408,28353.0
2022-01-07 13:00:00,135.32,135.37,135.27,135.31,19937.0,118.4496,118.4933,118.4058,118.4408,19937.0
2022-01-07 13:05:00,135.31,135.33,135.27,135.32,26652.0,118.4408,118.4583,118.4058,118.4496,26652.0
2022-01-07 13:10:00,135.32,135.48,135.32,135.45,22207.0,118.4496,118.5896,118.4496,118.5634,22207.0
2022-01-07 13:15:00,135.42,135.44,135.34,135.4,22042.0,118.5371,118.5546,118.4671,118.5196,22042.0
2022-01-07 13:20:00,135.39,135.48,135.34,135.45,18913.0,118.5109,118.5896,118.4671,118.5634,18913.0
2022-01-07 13:25:00,135.47,135.52,135.36,135.46,49226.0,118.5809,118.6246,118.4846,118.5721,49226.0
2022-01-07 13:30:00,135.45,135.5,135.34,135.38,25052.0,118.5634,118.6071,118.4671,118.5021,25052.0
2022-01-07 13:35:00,135.38,135.42,135.32,135.36,16374.0,118.5021,118.5371,118.4496,118.4846,16374.0
2022-01-07 13:40:00,135.37,135.39,135.29,135.38,22482.0,118.4933,118.5109,118.4233,118.5021,22482.0
2022-01-07 13:45:00,135.37,135.46,135.34,135.42,17469.0,118.4933,118.5721,118.4671,118.5371,17469.0
2022-01-07 13:50:00,135.42,135.57,135.39,135.53,22343.0,118.5371,118.6684,118.5109,118.6334,22343.0
2022-01-07 13:55:00,135.52,135.57,135.41,135.46,18371.0,118.6246,118.6684,118.5284,118.5721,18371.0
2022-01-07 14:00:00,135.45,135.56,135.44,135.55,23963.0,118.5634,118.6597,118.5546,118.6509,23963.0
2022-01-07 14:05:00,135.54,135.64,135.53,135.62,22862.0,118.6422,118.7297,118.6334,118.7122,22862.0
2022-01-07 14:10:00,135.63,135.74,135.59,135.69,49645.0,118.7209,118.8172,118.6859,118.7735,49645.0
2022-01-07 14:15:00,135.7,135.79,135.59,135.78,65999.0,118.7822,118.861,118.6859,118.8522,65999.0
2022-01-07 14:20:00,135.78,135.84,135.68,135.68,89564.0,118.8522,118.9048,118.7647,118.7647,89564.0
2022-01-07 14:25:00,135.69,135.78,135.62,135.71,76658.0,118.7735,118.8522,118.7122,118.791,76658.0
2022-01-07 14:30:00,135.68,135.68,135.55,135.56,23647.0,118.7647,118.7647,118.6509,118.6597,23647.0
2022-01-07 14:35:00,135.57,135.62,135.49,135.56,33585.0,118.6684,118.7122,118.5984,118.6597,33585.0
2022-01-07 14:40:00,135.55,135.6,135.51,135.55,27999.0,118.6509,118.6947,118.6159,118.6509,27999.0
2022-01-07 14:45:00,135.54,135.54,135.46,135.5,27517.0,118.6422,118.6422,118.5721,118.6071,27517.0
2022-01-07 14:50:00,135.48,135.48,135.36,135.39,22989.0,118.5896,118.5896,118.4846,118.5109,22989.0
2022-01-07 14:55:00,135.38,135.42,135.31,135.37,21284.0,118.5021,118.5371,118.4408,118.4933,21284.0
2022-01-07 15:00:00,135.36,135.4,135.25,135.25,21364.0,118.4846,118.5196,118.3883,118.3883,21364.0
2022-01-07 15:05:00,135.25,135.33,135.23,135.31,37806.0,118.3883,118.4583,118.3708,118.4408,37806.0
2022-01-07 15:10:00,135.31,135.33,135.24,135.3,24580.0,118.4408,118.4583,118.3796,118.4321,24580.0
2022-01-07 15:15:00,135.29,135.29,135.16,135.19,30647.0,118.4233,118.4233,118.3095,118.3358,30647.0
2022-01-07 15:20:00,135.19,135.2,135.11,135.12,22863.0,118.3358,118.3445,118.2658,118.2745,22863.0
2022-01-07 15:25:00,135.12,135.16,135.07,135.15,43474.0,118.2745,118.3095,118.2307,118.3008,43474.0
2022-01-07 15:30:00,135.14,135.2,135.07,135.13,61661.0,118.292,118.3445,118.2307,118.2833,61661.0
2022-01-07 15:35:00,135.12,135.28,135.1,135.22,35550.0,118.2745,118.4146,118.257,118.362,35550.0
2022-01-07 15:40:00,135.22,135.23,135.06,135.07,63751.0,118.362,118.3708,118.222,118.2307,63751.0
2022-01-07 15:45:00,135.06,135.06,134.92,134.97,119806.0,118.222,118.222,118.0994,118.1432,119806.0
2022-01-07 15:50:00,134.94,135.12,134.88,134.99,131012.0,118.117,118.2745,118.0644,118.1607,131012.0
2022-01-07 15:55:00,134.99,135.07,134.81,134.89,326389.0,118.1607,118.2307,118.0032,118.0732,326389.0
2022-01-10 09:30:00,135.08,135.55,134.57,135.38,157773.0,118.2395,118.6509,117.7931,118.5021,157773.0
2022-01-10 09:35:00,135.33,135.47,135.07,135.14,40822.0,118.4583,118.5809,118.2307,118.292,40822.0
2022-01-10 09:40:00,135.13,135.4,134.93,135.17,89699.0,118.2833,118.5196,118.1082,118.3183,89699.0
2022-01-10 09:45:00,135.19,135.35,135.01,135.03,94814.0,118.3358,118.4758,118.1782,118.1957,94814.0
2022-01-10 09:50:00,135.03,135.58,134.94,135.25,66806.0,118.1957,118.6772,118.117,118.3883,66806.0
2022-01-10 09:55:00,135.25,135.9,135.24,135.83,70249.0,118.3883,118.9573,118.3796,118.896,70249.0
2022-01-10 10:00:00,135.85,135.94,135.57,135.76,59602.0,118.9135,118.9923,118.6684,118.8347,59602.0
2022-01-10 10:05:00,135.75,135.82,135.6,135.73,33334.0,118.826,118.8872,118.6947,118.8085,33334.0
2022-01-10 10:10:00,135.73,135.76,135.34,135.39,59694.0,118.8085,118.8347,118.4671,118.5109,59694.0
2022-01-10 10:15:00,135.36,135.77,135.31,135.73,104083.0,118.4846,118.8435,118.4408,118.8085,104083.0
2022-01-10 10:20:00,135.75,136.11,135.73,135.91,105049.0,118.826,119.1411,118.8085,118.966,105049.0
2022-01-10 10:25:00,135.89,136.15,135.86,136.02,98502.0,118.9485,119.1761,118.9223,119.0623,98502.0
2022-01-10 10:30:00,136.02,136.54,136.02,136.4,98803.0,119.0623,119.5175,119.0623,119.3949,98803.0
2022-01-10 10:35:00,136.39,136.55,136.24,136.38,120695.0,119.3862,119.5262,119.2549,119.3774,120695.0
2022-01-10 10:40:00,136.36,136.37,135.83,135.86,50181.0,119.3599,119.3687,118.896,118.9223,50181.0
2022-01-10 10:45:00,135.85,135.95,135.7,135.7,127856.0,118.9135,119.001,118.7822,118.7822,127856.0
2022-01-10 10:50:00,135.72,135.85,135.5,135.58,93842.0,118.7997,118.9135,118.6071,118.6772,93842.0
2022-01-10 10:55:00,135.56,135.62,135.41,135.59,52660.0,118.6597,118.7122,118.5284,118.6859,52660.0
2022-01-10 11:00:00,135.59,135.65,135.35,135.4,56569.0,118.6859,118.7384,118.4758,118.5196,56569.0
2022-01-10 11:05:00,135.43,135.5,135.19,135.19,67565.0,118.5459,118.6071,118.3358,118.3358,67565.0
2022-01-10 11:10:00,135.18,135.47,135.13,135.15,50894.0,118.327,118.5809,118.2833,118.3008,50894.0
2022-01-10 11:15:00,135.14,135.45,135.14,135.31,29071.0,118.292,118.5634,118.292,118.4408,29071.0
2022-01-10 11:20:00,135.32,135.5,135.29,135.39,29577.0,118.4496,118.6071,118.4233,118.5109,29577.0
2022-01-10 11:25:00,135.39,135.52,135.36,135.4,51272.0,118.5109,118.6246,118.4846,118.5196,51272.0
2022-01-10 11:30:00,135.38,135.48,135.33,135.36,34840.0,118.5021,118.5896,118.4583,118.4846,34840.0
2022-01-10 11:35:00,135.36,135.39,135.3,135.37,30709.0,118.4846,118.5109,118.4321,118.4933,30709.0
2022-01-10 11:40:00,135.37,135.46,135.35,135.37,35609.0,118.4933,118.5721,118.4758,118.4933,35609.0
2022-01-10 11:45:00,135.37,135.63,135.33,135.61,45878.0,118.4933,118.7209,118.4583,118.7034,45878.0
2022-01-10 11:50:00,135.62,135.77,135.59,135.74,40724.0,118.7122,118.8435,118.6859,118.8172,40724.0
2022-01-10 11:55:00,135.72,135.75,135.56,135.56,28510.0,118.7997,118.826,118.6597,118.6597,28510.0
2022-01-10 12:00:00,135.55,135.66,135.49,135.66,27894.0,118.6509,118.7472,118.5984,118.7472,27894.0
2022-01-10 12:05:00,135.67,135.71,135.55,135.57,21543.0,118.7559,118.791,118.6509,118.6684,21543.0
2022-01-10 12:10:00,135.58,135.59,135.44,135.55,21998.0,118.6772,118.6859,118.5546,118.6509,21998.0
2022-01-10 12:15:00,135.56,135.6,135.5,135.57,34173.0,118.6597,118.6947,118.6071,118.6684,34173.0
2022-01-10 12:20:00,135.57,135.6,135.45,135.55,37503.0,118.6684,118.6947,118.5634,118.6509,37503.0
2022-01-10 12:25:00,135.55,135.76,135.55,135.75,45829.0,118.6509,118.8347,118.6509,118.826,45829.0
2022-01-10 12:30:00,135.78,135.87,135.76,135.87,26921.0,118.8522,118.931,118.8347,118.931,26921.0
2022-01-10 12:35:00,135.86,135.98,135.84,135.94,35977.0,118.9223,119.0273,118.9048,118.9923,35977.0
2022-01-10 12:40:00,135.95,136.13,135.93,136.03,84721.0,119.001,119.1586,118.9835,119.0711,84721.0
2022-01-10 12:45:00,136.04,136.2,136.03,136.05,30157.0,119.0798,119.2199,119.0711,119.0886,30157.0
2022-01-10 12:50:00,136.05,136.27,136.0,136.21,53131.0,119.0886,119.2811,119.0448,119.2286,53131.0
2022-01-10 12:55:00,136.23,136.36,136.15,136.36,73159.0,119.2461,119.3599,119.1761,119.3599,73159.0
2022-01-10 13:00:00,136.35,136.74,136.34,136.7,125474.0,119.3512,119.6925,119.3424,119.6575,125474.0
2022-01-10 13:05:00,136.71,136.87,136.64,136.84,107693.0,119.6663,119.8063,119.605,119.7801,107693.0
2022-01-10 13:10:00,136.84,136.9,136.72,136.8,58124.0,119.7801,119.8326,119.675,119.7451,58124.0
2022-01-10 13:15:00,136.81,136.86,136.65,136.66,89160.0,119.7538,119.7976,119.6138,119.6225,89160.0
2022-01-10 13:20:00,136.66,136.67,136.48,136.56,84952.0,119.6225,119.6313,119.465,119.535,84952.0
2022-01-10 13:25:00,136.55,136.72,136.53,136.57,98112.0,119.5262,119.675,119.5087,119.5437,98112.0
2022-01-10 13:30:00,136.57,136.59,136.44,136.48,43706.0,119.5437,119.5612,119.4299,119.465,43706.0
2022-01-10 13:35:00,136.48,136.56,136.4,136.51,36721.0,119.465,119.535,119.3949,119.4912,36721.0
2022-01-10 13:40:00,136.5,136.8,136.48,136.74,125405.0,119.4825,119.7451,119.465,119.6925,125405.0
2022-01-10 13:45:00,136.72,136.78,136.58,136.75,131500.0,119.675,119.7276,119.5525,119.7013,131500.0
2022-01-10 13:50:00,136.76,136.81,136.7,136.71,73307.0,119.7101,119.7538,119.6575,119.6663,73307.0
2022-01-10 13:55:00,136.7,136.75,136.53,136.62,99307.0,119.6575,119.7013,119.5087,119.5875,99307.0
2022-01-10 14:00:00,136.6,136.64,136.49,136.55,59318.0,119.57,119.605,119.4737,119.5262,59318.0
2022-01-10 14:05:00,136.55,136.75,136.51,136.72,46904.0,119.5262,119.7013,119.4912,119.675,46904.0
2022-01-10 14:10:00,136.72,136.77,136.68,136.71,75511.0,119.675,119.7188,119.64,119.6663,75511.0
2022-01-10 14:15:00,136.72,136.85,136.52,136.53,55743.0,119.675,119.7888,119.5,119.5087,55743.0
2022-01-10 14:20:00,136.52,136.56,136.43,136.5,47731.0,119.5,119.535,119.4212,119.4825,47731.0
2022-01-10 14:25:00,136.51,136.55,136.41,136.44,31115.0,119.4912,119.5262,119.4037,119.4299,31115.0
2022-01-10 14:30:00,136.44,136.47,136.36,136.47,31161.0,119.4299,119.4562,119.3599,119.4562,31161.0
2022-01-10 14:35:00,136.48,136.49,136.35,136.35,36985.0,119.465,119.4737,119.3512,119.3512,36985.0
2022-01-10 14:40:00,136.34,136.41,136.25,136.33,51917.0,119.3424,119.4037,119.2636,119.3337,51917.0
2022-01-10 14:45:00,136.35,136.5,136.33,136.46,33876.0,119.3512,119.4825,119.3337,119.4475,33876.0
2022-01-10 14:50:00,136.46,136.51,136.35,136.45,49489.0,119.4475,119.4912,119.3512,119.4387,49489.0
2022-01-10 14:55:00,136.47,136.72,136.45,136.7,163752.0,119.4562,119.675,119.4387,119.6575,163752.0
2022-01-10 15:00:00,136.71,136.75,136.61,136.68,53653.0,119.6663,119.7013,119.5788,119.64,53653.0
2022-01-10 15:05:00,136.68,136.71,136.51,136.68,59440.0,119.64,119.6663,119.4912,119.64,59440.0
2022-01-10 15:10:00,136.68,136.76,136.64,136.65,40328.0,119.64,119.7101,119.605,119.6138,40328.0
2022-01-10 15:15:00,136.67,136.73,136.57,136.68,62833.0,119.6313,119.6838,119.5437,119.64,62833.0
2022-01-10 15:20:00,136.66,136.73,136.35,136.45,60307.0,119.6225,119.6838,119.3512,119.4387,60307.0
2022-01-10 15:25:00,136.45,136.53,136.4,136.46,49134.0,119.4387,119.5087,119.3949,119.4475,49134.0
2022-01-10 15:30:00,136.47,136.61,136.44,136.53,71355.0,119.4562,119.5788,119.4299,119.5087,71355.0
2022-01-10 15:35:00,136.54,136.65,136.32,136.34,78669.0,119.5175,119.6138,119.3249,119.3424,78669.0
2022-01-10 15:40:00,136.33,136.47,136.18,136.4,127779.0,119.3337,119.4562,119.2024,119.3949,127779.0
2022-01-10 15:45:00,136.39,136.63,136.34,136.48,98487.0,119.3862,119.5963,119.3424,119.465,98487.0
2022-01-10 15:50:00,136.51,136.58,136.38,136.44,136293.0,119.4912,119.5525,119.3774,119.4299,136293.0
2022-01-10 15:55:00,136.42,136.6,136.21,136.37,404755.0,119.4124,119.57,119.2286,119.3687,404755.0
2022-01-11 09:30:00,135.85,136.0,135.44,135.6,278111.0,118.9135,119.0448,118.5546,118.6947,278111.0
2022-01-11 09:35:00,135.59,135.62,134.8,134.98,155269.0,118.6859,118.7122,117.9944,118.152,155269.0
2022-01-11 09:40:00,134.9,135.28,134.82,135.09,98219.0,118.0819,118.4146,118.0119,118.2483,98219.0
2022-01-11 09:45:00,135.05,135.83,134.85,135.83,68946.0,118.2132,118.896,118.0382,118.896,68946.0
2022-01-11 09:50:00,135.8,136.04,135.67,135.7,64454.0,118.8697,119.0798,118.7559,118.7822,64454.0
2022-01-11 09:55:00,135.71,136.26,135.54,136.23,57936.0,118.791,119.2724,118.6422,119.2461,57936.0
2022-01-11 10:00:00,136.27,136.44,135.98,136.19,85865.0,119.2811,119.4299,119.0273,119.2111,85865.0
2022-01-11 10:05:00,136.15,136.63,136.08,136.41,84654.0,119.1761,119.5963,119.1148,119.4037,84654.0
2022-01-11 10:10:00,136.41,136.84,136.33,136.79,86451.0,119.4037,119.7801,119.3337,119.7363,86451.0
2022-01-11 10:15:00,136.75,136.9,136.53,136.89,61032.0,119.7013,119.8326,119.5087,119.8238,61032.0
2022-01-11 10:20:00,136.89,136.98,136.44,136.45,47327.0,119.8238,119.9026,119.4299,119.4387,47327.0
2022-01-11 10:25:00,136.45,136.51,136.29,136.32,58614.0,119.4387,119.4912,119.2987,119.3249,58614.0
2022-01-11 10:30:00,136.36,136.81,136.33,136.67,50446.0,119.3599,119.7538,119.3337,119.6313,50446.0
2022-01-11 10:35:00,136.67,137.01,136.63,136.82,68328.0,119.6313,119.9289,119.5963,119.7626,68328.0
2022-01-11 10:40:00,136.78,136.84,136.59,136.76,40505.0,119.7276,119.7801,119.5612,119.7101,40505.0
2022-01-11 10:45:00,136.73,136.91,136.71,136.75,32284.0,119.6838,119.8414,119.6663,119.7013,32284.0
2022-01-11 10:50:00,136.75,136.75,136.54,136.55,22571.0,119.7013,119.7013,119.5175,119.5262,22571.0
2022-01-11 10:55:00,136.55,136.68,136.53,136.6,46688.0,119.5262,119.64,119.5087,119.57,46688.0
2022-01-11 11:00:00,136.6,136.63,136.38,136.38,43596.0,119.57,119.5963,119.3774,119.3774,43596.0
2022-01-11 11:05:00,136.39,136.7,136.39,136.53,87133.0,119.3862,119.6575,119.3862,119.5087,87133.0
2022-01-11 11:10:00,136.61,136.62,136.23,136.33,53744.0,119.5788,119.5875,119.2461,119.3337,53744.0
2022-01-11 11:15:00,136.34,136.49,136.3,136.44,27827.0,119.3424,119.4737,119.3074,119.4299,27827.0
2022-01-11 11:20:00,136.46,136.81,136.41,136.71,26546.0,119.4475,119.7538,119.4037,119.6663,26546.0
2022-01-11 11:25:00,136.71,136.82,136.7,136.78,39773.0,119.6663,119.7626,119.6575,119.7276,39773.0
2022-01-11 11:30:00,136.76,136.96,136.74,136.76,29266.0,119.7101,119.8851,119.6925,119.7101,29266.0
2022-01-11 11:35:00,136.73,136.84,136.73,136.77,36593.0,119.6838,119.7801,119.6838,119.7188,36593.0
2022-01-11 11:40:00,136.79,136.98,136.76,136.81,32229.0,119.7363,119.9026,119.7101,119.7538,32229.0
2022-01-11 11:45:00,136.82,136.82,136.34,136.34,37949.0,119.7626,119.7626,119.3424,119.3424,37949.0
2022-01-11 11:50:00,136.36,136.5,136.34,136.44,21050.0,119.3599,119.4825,119.3424,119.4299,21050.0
2022-01-11 11:55:00,136.44,136.46,136.26,136.27,18896.0,119.4299,119.4475,119.2724,119.2811,18896.0
2022-01-11 12:00:00,136.26,136.34,136.18,136.31,23222.0,119.2724,119.3424,119.2024,119.3162,23222.0
2022-01-11 12:05:00,136.31,136.46,136.31,136.46,23044.0,119.3162,119.4475,119.3162,119.4475,23044.0
2022-01-11 12:10:00,136.47,136.47,136.26,136.35,40462.0,119.4562,119.4562,119.2724,119.3512,40462.0
2022-01-11 12:15:00,136.35,136.35,136.19,136.3,27730.0,119.3512,119.3512,119.2111,119.3074,27730.0
2022-01-11 12:20:00,136.3,136.38,136.24,136.26,18851.0,119.3074,119.3774,119.2549,119.2724,18851.0
2022-01-11 12:25:00,136.26,136.32,136.08,136.24,27191.0,119.2724,119.3249,119.1148,119.2549,27191.0
2022-01-11 12:30:00,136.25,136.34,136.2,136.28,22394.0,119.2636,119.3424,119.2199,119.2899,22394.0
2022-01-11 12:35:00,136.28,136.34,136.24,136.28,23562.0,119.2899,119.3424,119.2549,119.2899,23562.0
2022-01-11 12:40:00,136.29,136.43,136.19,136.29,30524.0,119.2987,119.4212,119.2111,119.2987,30524.0
2022-01-11 12:45:00,136.3,136.31,136.24,136.24,14478.0,119.3074,119.3162,119.2549,119.2549,14478.0
2022-01-11 12:50:00,136.25,136.31,136.22,136.25,23790.0,119.2636,119.3162,119.2374,119.2636,23790.0
2022-01-11 12:55:00,136.23,136.29,136.21,136.27,30390.0,119.2461,119.2987,119.2286,119.2811,30390.0
2022-01-11 13:00:00,136.27,136.54,136.27,136.48,34125.0,119.2811,119.5175,119.2811,119.465,34125.0
2022-01-11 13:05:00,136.47,136.48,136.29,136.3,43107.0,119.4562,119.465,119.2987,119.3074,43107.0
2022-01-11 13:10:00,136.31,136.35,136.23,136.25,27186.0,119.3162,119.3512,119.2461,119.2636,27186.0
2022-01-11 13:15:00,136.25,136.29,136.12,136.16,16069.0,119.2636,119.2987,119.1498,119.1849,16069.0
2022-01-11 13:20:00,136.15,136.17,136.01,136.16,37098.0,119.1761,119.1936,119.0536,119.1849,37098.0
2022-01-11 13:25:00,136.14,136.23,136.1,136.13,38368.0,119.1674,119.2461,119.1323,119.1586,38368.0
2022-01-11 13:30:00,136.14,136.25,136.14,136.18,43778.0,119.1674,119.2636,119.1674,119.2024,43778.0
2022-01-11 13:35:00,136.19,136.36,136.19,136.28,51340.0,119.2111,119.3599,119.2111,119.2899,51340.0
2022-01-11 13:40:00,136.26,136.3,136.2,136.21,26799.0,119.2724,119.3074,119.2199,119.2286,26799.0
2022-01-11 13:45:00,136.2,136.32,136.2,136.31,56075.0,119.2199,119.3249,119.2199,119.3162,56075.0
2022-01-11 13:50:00,136.29,136.36,136.26,136.26,29671.0,119.2987,119.3599,119.2724,119.2724,29671.0
2022-01-11 13:55:00,136.25,136.26,136.13,136.14,34325.0,119.2636,119.2724,119.1586,119.1674,34325.0
2022-01-11 14:00:00,136.14,136.17,136.06,136.12,25971.0,119.1674,119.1936,119.0973,119.1498,25971.0
2022-01-11 14:05:00,136.12,136.19,136.0,136.03,45340.0,119.1498,119.2111,119.0448,119.0711,45340.0
2022-01-11 14:10:00,136.04,136.19,135.95,136.15,54442.0,119.0798,119.2111,119.001,119.1761,54442.0
2022-01-11 14:15:00,136.14,136.2,136.11,136.13,33222.0,119.1674,119.2199,119.1411,119.1586,33222.0
2022-01-11 14:20:00,136.13,136.29,136.12,136.21,47022.0,119.1586,119.2987,119.1498,119.2286,47022.0
2022-01-11 14:25:00,136.24,136.41,136.23,136.37,38173.0,119.2549,119.4037,119.2461,119.3687,38173.0
2022-01-11 14:30:00,136.36,136.59,136.35,136.54,56412.0,119.3599,119.5612,119.3512,119.5175,56412.0
2022-01-11 14:35:00,136.53,136.57,136.46,136.52,38075.0,119.5087,119.5437,119.4475,119.5,38075.0
2022-01-11 14:40:00,136.51,136.52,136.37,136.47,44672.0,119.4912,119.5,119.3687,119.4562,44672.0
2022-01-11 14:45:00,136.48,136.58,136.48,136.54,30463.0,119.465,119.5525,119.465,119.5175,30463.0
2022-01-11 14:50:00,136.55,136.65,136.5,136.64,45346.0,119.5262,119.6138,119.4825,119.605,45346.0
2022-01-11 14:55:00,136.63,136.67,136.54,136.55,31181.0,119.5963,119.6313,119.5175,119.5262,31181.0
2022-01-11 15:00:00,136.56,136.59,136.4,136.44,41610.0,119.535,119.5612,119.3949,119.4299,41610.0
2022-01-11 15:05:00,136.46,136.5,136.39,136.41,44246.0,119.4475,119.4825,119.3862,119.4037,44246.0
2022-01-11 15:10:00,136.41,136.43,136.31,136.38,60851.0,119.4037,119.4212,119.3162,119.3774,60851.0
2022-01-11 15:15:00,136.38,136.52,136.33,136.52,77617.0,119.3774,119.5,119.3337,119.5,77617.0
2022-01-11 15:20:00,136.52,136.65,136.51,136.62,31599.0,119.5,119.6138,119.4912,119.5875,31599.0
2022-01-11 15:25:00,136.6,136.77,136.54,136.68,40926.0,119.57,119.7188,119.5175,119.64,40926.0
2022-01-11 15:30:00,136.7,136.86,136.69,136.78,34658.0,119.6575,119.7976,119.6488,119.7276,34658.0
2022-01-11 15:35:00,136.79,136.87,136.7,136.73,52014.0,119.7363,119.8063,119.6575,119.6838,52014.0
2022-01-11 15:40:00,136.73,136.79,136.66,136.76,58220.0,119.6838,119.7363,119.6225,119.7101,58220.0
2022-01-11 15:45:00,136.77,136.78,136.7,136.75,47639.0,119.7188,119.7276,119.6575,119.7013,47639.0
2022-01-11 15:50:00,136.76,136.91,136.69,136.75,140449.0,119.7101,119.8414,119.6488,119.7013,140449.0
2022-01-11 15:55:00,136.76,137.09,136.76,137.05,432722.0,119.7101,119.9989,119.7101,119.9639,432722.0
2022-01-12 09:30:00,136.52,136.85,136.14,136.84,233848.0,119.5,119.7888,119.1674,119.7801,233848.0
2022-01-12 09:35:00,136.83,137.36,136.69,137.14,110812.0,119.7713,120.2353,119.6488,120.0427,110812.0
2022-01-12 09:40:00,137.16,137.3,136.57,136.88,81947.0,120.0602,120.1827,119.5437,119.8151,81947.0
2022-01-12 09:45:00,136.83,137.2,136.73,137.15,52011.0,119.7713,120.0952,119.6838,120.0514,52011.0
2022-01-12 09:50:00,137.15,137.16,136.32,136.37,66184.0,120.0514,120.0602,119.3249,119.3687,66184.0
2022-01-12 09:55:00,136.41,136.49,136.24,136.29,98722.0,119.4037,119.4737,119.2549,119.2987,98722.0
2022-01-12 10:00:00,136.3,136.71,136.3,136.68,50116.0,119.3074,119.6663,119.3074,119.64,50116.0
2022-01-12 10:05:00,136.66,136.68,136.34,136.41,34188.0,119.6225,119.64,119.3424,119.4037,34188.0
2022-01-12 10:10:00,136.41,136.57,136.08,136.45,47166.0,119.4037,119.5437,119.1148,119.4387,47166.0
2022-01-12 10:15:00,136.45,136.85,136.38,136.85,39878.0,119.4387,119.7888,119.3774,119.7888,39878.0
2022-01-12 10:20:00,136.85,136.95,136.72,136.72,30912.0,119.7888,119.8764,119.675,119.675,30912.0
2022-01-12 10:25:00,136.7,136.7,136.53,136.62,24169.0,119.6575,119.6575,119.5087,119.5875,24169.0
2022-01-12 10:30:00,136.61,136.7,136.32,136.4,34863.0,119.5788,119.6575,119.3249,119.3949,34863.0
2022-01-12 10:35:00,136.4,136.43,136.11,136.14,75952.0,119.3949,119.4212,119.1411,119.1674,75952.0
2022-01-12 10:40:00,136.14,136.22,136.03,136.17,37533.0,119.1674,119.2374,119.0711,119.1936,37533.0
2022-01-12 10:45:00,136.16,136.52,136.14,136.4,33470.0,119.1849,119.5,119.1674,119.3949,33470.0
2022-01-12 10:50:00,136.39,136.71,136.36,136.69,49139.0,119.3862,119.6663,119.3599,119.6488,49139.0
2022-01-12 10:55:00,136.69,136.84,136.51,136.65,63836.0,119.6488,119.7801,119.4912,119.6138,63836.0
2022-01-12 11:00:00,136.65,136.9,136.55,136.55,39136.0,119.6138,119.8326,119.5262,119.5262,39136.0
2022-01-12 11:05:00,136.55,136.56,136.33,136.46,44149.0,119.5262,119.535,119.3337,119.4475,44149.0
2022-01-12 11:10:00,136.48,136.49,136.22,136.33,39878.0,119.465,119.4737,119.2374,119.3337,39878.0
2022-01-12 11:15:00,136.31,136.47,136.3,136.33,30483.0,119.3162,119.4562,119.3074,119.3337,30483.0
2022-01-12 11:20:00,136.29,136.35,136.17,136.29,24386.0,119.2987,119.3512,119.1936,119.2987,24386.0
2022-01-12 11:25:00,136.29,136.48,136.23,136.43,36215.0,119.2987,119.465,119.2461,119.4212,36215.0
2022-01-12 11:30:00,136.42,136.62,136.42,136.51,39601.0,119.4124,119.5875,119.4124,119.4912,39601.0
2022-01-12 11:35:00,136.51,136.64,136.48,136.53,30453.0,119.4912,119.605,119.465,119.5087,30453.0
2022-01-12 11:40:00,136.53,136.7,136.53,136.66,30630.0,119.5087,119.6575,119.5087,119.6225,30630.0
2022-01-12 11:45:00,136.66,136.87,136.58,136.59,30832.0,119.6225,119.8063,119.5525,119.5612,30832.0
2022-01-12 11:50:00,136.57,136.63,136.54,136.61,20709.0,119.5437,119.5963,119.5175,119.5788,20709.0
2022-01-12 11:55:00,136.61,136.65,136.51,136.64,17527.0,119.5788,119.6138,119.4912,119.605,17527.0
2022-01-12 12:00:00,136.62,136.7,136.62,136.64,22504.0,119.5875,119.6575,119.5875,119.605,22504.0
2022-01-12 12:05:00,136.65,136.66,136.51,136.51,17373.0,119.6138,119.6225,119.4912,119.4912,17373.0
2022-01-12 12:10:00,136.52,136.58,136.42,136.58,41678.0,119.5,119.5525,119.4124,119.5525,41678.0
2022-01-12 12:15:00,136.57,136.78,136.56,136.75,32664.0,119.5437,119.7276,119.535,119.7013,32664.0
2022-01-12 12:20:00,136.75,136.76,136.63,136.65,17651.0,119.7013,119.7101,119.5963,119.6138,17651.0
2022-01-12 12:25:00,136.65,136.75,136.64,136.71,32088.0,119.6138,119.7013,119.605,119.6663,32088.0
2022-01-12 12:30:00,136.72,136.77,136.68,136.75,22858.0,119.675,119.7188,119.64,119.7013,22858.0
2022-01-12 12:35:00,136.75,136.86,136.55,136.62,34854.0,119.7013,119.7976,119.5262,119.5875,34854.0
2022-01-12 12:40:00,136.65,136.69,136.62,136.67,15419.0,119.6138,119.6488,119.5875,119.6313,15419.0
2022-01-12 12:45:00,136.67,136.75,136.56,136.59,18196.0,119.6313,119.7013,119.535,119.5612,18196.0
2022-01-12 12:50:00,136.58,136.82,136.58,136.81,19317.0,119.5525,119.7626,119.5525,119.7538,19317.0
2022-01-12 12:55:00,136.8,136.86,136.74,136.75,20035.0,119.7451,119.7976,119.6925,119.7013,20035.0
2022-01-12 13:00:00,136.75,136.84,136.73,136.83,19874.0,119.7013,119.7801,119.6838,119.7713,19874.0
2022-01-12 13:05:00,136.83,136.83,136.75,136.79,16967.0,119.7713,119.7713,119.7013,119.7363,16967.0
2022-01-12 13:10:00,136.8,136.98,136.78,136.94,19507.0,119.7451,119.9026,119.7276,119.8676,19507.0
2022-01-12 13:15:00,136.94,136.94,136.74,136.8,19378.0,119.8676,119.8676,119.6925,119.7451,19378.0
2022-01-12 13:20:00,136.78,136.8,136.72,136.74,18157.0,119.7276,119.7451,119.675,119.6925,18157.0
2022-01-12 13:25:00,136.74,136.8,136.71,136.8,13535.0,119.6925,119.7451,119.6663,119.7451,13535.0
2022-01-12 13:30:00,136.8,136.88,136.79,136.87,28765.0,119.7451,119.8151,119.7363,119.8063,28765.0
2022-01-12 13:35:00,136.87,136.87,136.68,136.7,30325.0,119.8063,119.8063,119.64,119.6575,30325.0
2022-01-12 13:40:00,136.71,136.77,136.68,136.77,16482.0,119.6663,119.7188,119.64,119.7188,16482.0
2022-01-12 13:45:00,136.76,136.77,136.66,136.69,22635.0,119.7101,119.7188,119.6225,119.6488,22635.0
2022-01-12 13:50:00,136.69,136.8,136.62,136.8,22575.0,119.6488,119.7451,119.5875,119.7451,22575.0
2022-01-12 13:55:00,136.8,136.87,136.64,136.65,47453.0,119.7451,119.8063,119.605,119.6138,47453.0
2022-01-12 14:00:00,136.66,136.77,136.66,136.74,24862.0,119.6225,119.7188,119.6225,119.6925,24862.0
2022-01-12 14:05:00,136.73,136.94,136.72,136.93,24613.0,119.6838,119.8676,119.675,119.8589,24613.0
2022-01-12 14:10:00,136.91,136.93,136.69,136.76,35151.0,119.8414,119.8589,119.6488,119.7101,35151.0
2022-01-12 14:15:00,136.75,136.91,136.74,136.89,22063.0,119.7013,119.8414,119.6925,119.8238,22063.0
2022-01-12 14:20:00,136.88,137.02,136.88,136.97,44099.0,119.8151,119.9376,119.8151,119.8939,44099.0
2022-01-12 14:25:00,136.96,137.09,136.96,137.04,38491.0,119.8851,119.9989,119.8851,119.9551,38491.0
2022-01-12 14:30:00,137.05,137.05,136.91,136.94,57083.0,119.9639,119.9639,119.8414,119.8676,57083.0
2022-01-12 14:35:00,136.95,137.01,136.78,136.78,17751.0,119.8764,119.9289,119.7276,119.7276,17751.0
2022-01-12 14:40:00,136.78,136.8,136.72,136.74,35324.0,119.7276,119.7451,119.675,119.6925,35324.0
2022-01-12 14:45:00,136.75,136.89,136.67,136.85,44483.0,119.7013,119.8238,119.6313,119.7888,44483.0
2022-01-12 14:50:00,136.84,136.97,136.78,136.94,36489.0,119.7801,119.8939,119.7276,119.8676,36489.0
2022-01-12 14:55:00,136.94,137.06,136.92,136.92,47913.0,119.8676,119.9727,119.8501,119.8501,47913.0
2022-01-12 15:00:00,136.94,136.94,136.71,136.89,48578.0,119.8676,119.8676,119.6663,119.8238,48578.0
2022-01-12 15:05:00,136.91,137.06,136.87,136.95,51234.0,119.8414,119.9727,119.8063,119.8764,51234.0
2022-01-12 15:10:00,136.95,137.06,136.94,136.96,37168.0,119.8764,119.9727,119.8676,119.8851,37168.0
2022-01-12 15:15:00,136.96,136.97,136.87,136.93,42401.0,119.8851,119.8939,119.8063,119.8589,42401.0
2022-01-12 15:20:00,136.92,136.98,136.75,136.89,44518.0,119.8501,119.9026,119.7013,119.8238,44518.0
2022-01-12 15:25:00,136.9,136.94,136.86,136.94,33808.0,119.8326,119.8676,119.7976,119.8676,33808.0
2022-01-12 15:30:00,136.94,137.0,136.86,136.89,75205.0,119.8676,119.9201,119.7976,119.8238,75205.0
2022-01-12 15:35:00,136.89,137.05,136.89,137.05,65393.0,119.8238,119.9639,119.8238,119.9639,65393.0
2022-01-12 15:40:00,137.05,137.09,136.98,137.03,76001.0,119.9639,119.9989,119.9026,119.9464,76001.0
2022-01-12 15:45:00,137.02,137.12,136.97,137.09,96154.0,119.9376,120.0252,119.8939,119.9989,96154.0
2022-01-12 15:50:00,137.1,137.37,137.03,137.32,156621.0,120.0077,120.244,119.9464,120.2002,156621.0
2022-01-12 15:55:00,137.33,137.39,137.15,137.29,465893.0,120.209,120.2615,120.0514,120.174,465893.0
2022-01-13 09:30:00,135.0,135.12,134.22,134.27,289959.0,119.4174,119.5235,118.7274,118.7716,289959.0
2022-01-13 09:35:00,134.29,134.52,134.0,134.25,168469.0,118.7893,118.9928,118.5328,118.7539,168469.0
2022-01-13 09:40:00,134.25,134.29,133.85,133.86,156808.0,118.7539,118.7893,118.4001,118.409,156808.0
2022-01-13 09:45:00,133.89,134.15,133.12,133.13,170994.0,118.4355,118.6655,117.7544,117.7632,170994.0
2022-01-13 09:50:00,133.12,133.33,132.9,133.29,142123.0,117.7544,117.9401,117.5598,117.9048,142123.0
2022-01-13 09:55:00,133.3,133.46,133.02,133.04,94830.0,117.9136,118.0551,117.6659,117.6836,94830.0
2022-01-13 10:00:00,133.07,133.68,133.07,133.64,72250.0,117.7101,118.2497,117.7101,118.2144,72250.0
2022-01-13 10:05:00,133.62,133.68,133.23,133.55,83026.0,118.1967,118.2497,117.8517,118.1347,83026.0
2022-01-13 10:10:00,133.55,133.88,133.36,133.84,54110.0,118.1347,118.4266,117.9667,118.3913,54110.0
2022-01-13 10:15:00,133.84,133.95,133.67,133.84,74066.0,118.3913,118.4886,118.2409,118.3913,74066.0
2022-01-13 10:20:00,133.84,133.88,133.65,133.72,62094.0,118.3913,118.4266,118.2232,118.2851,62094.0
2022-01-13 10:25:00,133.75,133.83,133.57,133.6,53580.0,118.3117,118.3824,118.1524,118.179,53580.0
2022-01-13 10:30:00,133.59,133.92,133.59,133.85,71420.0,118.1701,118.462,118.1701,118.4001,71420.0
2022-01-13 10:35:00,133.85,134.42,133.84,134.42,130698.0,118.4001,118.9043,118.3913,118.9043,130698.0
2022-01-13 10:40:00,134.42,134.51,134.11,134.32,68145.0,118.9043,118.9839,118.6301,118.8159,68145.0
2022-01-13 10:45:00,134.33,134.42,134.16,134.19,32655.0,118.8247,118.9043,118.6743,118.7009,32655.0
2022-01-13 10:50:00,134.18,134.25,134.03,134.17,37092.0,118.692,118.7539,118.5593,118.6832,37092.0
2022-01-13 10:55:00,134.17,134.24,134.12,134.15,32890.0,118.6832,118.7451,118.6389,118.6655,32890.0
2022-01-13 11:00:00,134.15,134.25,133.98,134.19,42738.0,118.6655,118.7539,118.5151,118.7009,42738.0
2022-01-13 11:05:00,134.19,134.19,134.04,134.06,27112.0,118.7009,118.7009,118.5682,118.5859,27112.0
2022-01-13 11:10:00,134.05,134.4,134.05,134.33,31766.0,118.577,118.8866,118.577,118.8247,31766.0
2022-01-13 11:15:00,134.31,134.34,134.17,134.25,34569.0,118.807,118.8336,118.6832,118.7539,34569.0
2022-01-13 11:20:00,134.26,134.34,134.17,134.2,31720.0,118.7628,118.8336,118.6832,118.7097,31720.0
2022-01-13 11:25:00,134.19,134.4,134.17,134.4,33339.0,118.7009,118.8866,118.6832,118.8866,33339.0
2022-01-13 11:30:00,134.4,134.46,134.28,134.28,23296.0,118.8866,118.9397,118.7805,118.7805,23296.0
2022-01-13 11:35:00,134.28,134.61,134.27,134.48,45777.0,118.7805,119.0724,118.7716,118.9574,45777.0
2022-01-13 11:40:00,134.5,134.56,134.42,134.43,25374.0,118.9751,119.0282,118.9043,118.9132,25374.0
2022-01-13 11:45:00,134.42,134.54,134.39,134.46,22613.0,118.9043,119.0105,118.8778,118.9397,22613.0
2022-01-13 11:50:00,134.47,134.54,134.35,134.4,26528.0,118.9485,119.0105,118.8424,118.8866,26528.0
2022-01-13 11:55:00,134.41,134.54,134.38,134.52,25570.0,118.8955,119.0105,118.8689,118.9928,25570.0
2022-01-13 12:00:00,134.52,134.57,134.36,134.37,32799.0,118.9928,119.037,118.8512,118.8601,32799.0
2022-01-13 12:05:00,134.37,134.55,134.35,134.53,22630.0,118.8601,119.0193,118.8424,119.0016,22630.0
2022-01-13 12:10:00,134.53,134.54,134.35,134.36,22911.0,119.0016,119.0105,118.8424,118.8512,22911.0
2022-01-13 12:15:00,134.35,134.36,134.16,134.34,53401.0,118.8424,118.8512,118.6743,118.8336,53401.0
2022-01-13 12:20:00,134.34,134.38,134.07,134.19,64729.0,118.8336,118.8689,118.5947,118.7009,64729.0
2022-01-13 12:25:00,134.16,134.16,134.02,134.03,32075.0,118.6743,118.6743,118.5505,118.5593,32075.0
2022-01-13 12:30:00,134.02,134.19,133.9,134.14,79899.0,118.5505,118.7009,118.4443,118.6566,79899.0
2022-01-13 12:35:00,134.14,134.38,134.13,134.37,33267.0,118.6566,118.8689,118.6478,118.8601,33267.0
2022-01-13 12:40:00,134.38,134.41,134.26,134.28,33751.0,118.8689,118.8955,118.7628,118.7805,33751.0
2022-01-13 12:45:00,134.28,134.34,134.0,134.13,50070.0,118.7805,118.8336,118.5328,118.6478,50070.0
2022-01-13 12:50:00,134.13,134.3,134.08,134.25,47061.0,118.6478,118.7982,118.6036,118.7539,47061.0
2022-01-13 12:55:00,134.24,134.25,134.11,134.17,23045.0,118.7451,118.7539,118.6301,118.6832,23045.0
2022-01-13 13:00:00,134.15,134.15,133.87,133.9,45296.0,118.6655,118.6655,118.4178,118.4443,45296.0
2022-01-13 13:05:00,133.88,133.91,133.71,133.75,56801.0,118.4266,118.4532,118.2763,118.3117,56801.0
2022-01-13 13:10:00,133.75,134.11,133.7,134.1,44667.0,118.3117,118.6301,118.2674,118.6213,44667.0
2022-01-13 13:15:00,134.09,134.17,134.06,134.11,39136.0,118.6124,118.6832,118.5859,118.6301,39136.0
2022-01-13 13:20:00,134.12,134.29,134.11,134.26,23411.0,118.6389,118.7893,118.6301,118.7628,23411.0
2022-01-13 13:25:00,134.26,134.45,134.25,134.26,23343.0,118.7628,118.9309,118.7539,118.7628,23343.0
2022-01-13 13:30:00,134.26,134.27,134.06,134.07,23242.0,118.7628,118.7716,118.5859,118.5947,23242.0
2022-01-13 13:35:00,134.06,134.16,134.02,134.07,19186.0,118.5859,118.6743,118.5505,118.5947,19186.0
2022-01-13 13:40:00,134.06,134.07,133.9,133.94,28924.0,118.5859,118.5947,118.4443,118.4797,28924.0
2022-01-13 13:45:00,133.94,134.14,133.93,134.11,22405.0,118.4797,118.6566,118.4709,118.6301,22405.0
2022-01-13 13:50:00,134.11,134.15,134.02,134.03,17986.0,118.6301,118.6655,118.5505,118.5593,17986.0
2022-01-13 13:55:00,134.03,134.18,134.03,134.17,16418.0,118.5593,118.692,118.5593,118.6832,16418.0
2022-01-13 14:00:00,134.15,134.25,134.08,134.09,30515.0,118.6655,118.7539,118.6036,118.6124,30515.0
2022-01-13 14:05:00,134.09,134.46,134.09,134.12,128219.0,118.6124,118.9397,118.6124,118.6389,128219.0
2022-01-13 14:10:00,134.12,134.16,134.08,134.09,20478.0,118.6389,118.6743,118.6036,118.6124,20478.0
2022-01-13 14:15:00,134.11,134.19,134.07,134.19,57056.0,118.6301,118.7009,118.5947,118.7009,57056.0
2022-01-13 14:20:00,134.18,134.25,134.12,134.23,22622.0,118.692,118.7539,118.6389,118.7362,22622.0
2022-01-13 14:25:00,134.21,134.26,134.19,134.24,16038.0,118.7186,118.7628,118.7009,118.7451,16038.0
2022-01-13 14:30:00,134.24,134.26,134.13,134.21,21056.0,118.7451,118.7628,118.6478,118.7186,21056.0
2022-01-13 14:35:00,134.19,134.28,134.15,134.24,24155.0,118.7009,118.7805,118.6655,118.7451,24155.0
2022-01-13 14:40:00,134.24,134.28,134.15,134.24,22083.0,118.7451,118.7805,118.6655,118.7451,22083.0
2022-01-13 14:45:00,134.23,134.29,134.19,134.19,30127.0,118.7362,118.7893,118.7009,118.7009,30127.0
2022-01-13 14:50:00,134.18,134.29,134.18,134.27,24965.0,118.692,118.7893,118.692,118.7716,24965.0
2022-01-13 14:55:00,134.27,134.3,134.12,134.12,35701.0,118.7716,118.7982,118.6389,118.6389,35701.0
2022-01-13 15:00:00,134.12,134.12,133.91,133.93,34811.0,118.6389,118.6389,118.4532,118.4709,34811.0
2022-01-13 15:05:00,133.94,133.97,133.7,133.78,64033.0,118.4797,118.5063,118.2674,118.3382,64033.0
2022-01-13 15:10:00,133.78,133.82,133.68,133.74,31749.0,118.3382,118.3736,118.2497,118.3028,31749.0
2022-01-13 15:15:00,133.74,133.77,133.61,133.66,32461.0,118.3028,118.3293,118.1878,118.232,32461.0
2022-01-13 15:20:00,133.66,133.72,133.6,133.65,39977.0,118.232,118.2851,118.179,118.2232,39977.0
2022-01-13 15:25:00,133.63,133.8,133.59,133.79,38248.0,118.2055,118.3559,118.1701,118.347,38248.0
2022-01-13 15:30:00,133.78,133.84,133.7,133.83,44930.0,118.3382,118.3913,118.2674,118.3824,44930.0
2022-01-13 15:35:00,133.81,133.92,133.78,133.85,45503.0,118.3647,118.462,118.3382,118.4001,45503.0
2022-01-13 15:40:00,133.84,133.9,133.75,133.78,74745.0,118.3913,118.4443,118.3117,118.3382,74745.0
2022-01-13 15:45:00,133.77,133.77,133.46,133.49,95383.0,118.3293,118.3293,118.0551,118.0817,95383.0
2022-01-13 15:50:00,133.48,133.67,133.37,133.57,173127.0,118.0728,118.2409,117.9755,118.1524,173127.0
2022-01-13 15:55:00,133.57,133.75,133.39,133.53,525398.0,118.1524,118.3117,117.9932,118.117,525398.0
2022-01-14 09:30:00,133.26,133.52,132.44,133.01,205163.0,117.8782,118.1082,117.1529,117.6571,205163.0
2022-01-14 09:35:00,133.01,133.01,132.29,132.39,66281.0,117.6571,117.6571,117.0202,117.1086,66281.0
2022-01-14 09:40:00,132.39,133.0,132.32,132.86,66362.0,117.1086,117.6482,117.0467,117.5244,66362.0
2022-01-14 09:45:00,132.85,133.19,132.85,133.05,63023.0,117.5155,117.8163,117.5155,117.6925,63023.0
2022-01-14 09:50:00,133.04,133.25,132.83,133.17,46532.0,117.6836,117.8694,117.4978,117.7986,46532.0
2022-01-14 09:55:00,133.18,133.47,133.16,133.47,56417.0,117.8074,118.064,117.7898,118.064,56417.0
2022-01-14 10:00:00,133.44,133.63,133.2,133.33,41523.0,118.0374,118.2055,117.8251,117.9401,41523.0
2022-01-14 10:05:00,133.34,133.5,133.13,133.44,42434.0,117.949,118.0905,117.7632,118.0374,42434.0
2022-01-14 10:10:00,133.44,133.6,133.32,133.49,65855.0,118.0374,118.179,117.9313,118.0817,65855.0
2022-01-14 10:15:00,133.47,133.47,133.16,133.33,35223.0,118.064,118.064,117.7898,117.9401,35223.0
2022-01-14 10:20:00,133.37,133.41,133.19,133.34,47183.0,117.9755,118.0109,117.8163,117.949,47183.0
2022-01-14 10:25:00,133.36,133.46,133.25,133.41,40399.0,117.9667,118.0551,117.8694,118.0109,40399.0
2022-01-14 10:30:00,133.41,133.63,133.36,133.6,34919.0,118.0109,118.2055,117.9667,118.179,34919.0
2022-01-14 10:35:00,133.6,133.67,133.39,133.58,43086.0,118.179,118.2409,117.9932,118.1613,43086.0
2022-01-14 10:40:00,133.57,133.57,133.23,133.36,28492.0,118.1524,118.1524,117.8517,117.9667,28492.0
2022-01-14 10:45:00,133.37,133.55,133.35,133.51,45020.0,117.9755,118.1347,117.9578,118.0994,45020.0
2022-01-14 10:50:00,133.49,133.56,133.41,133.42,37146.0,118.0817,118.1436,118.0109,118.0197,37146.0
2022-01-14 10:55:00,133.42,133.49,133.35,133.47,37720.0,118.0197,118.0817,117.9578,118.064,37720.0
2022-01-14 11:00:00,133.46,133.5,133.39,133.42,34290.0,118.0551,118.0905,117.9932,118.0197,34290.0
2022-01-14 11:05:00,133.39,133.63,133.38,133.46,45593.0,117.9932,118.2055,117.9844,118.0551,45593.0
2022-01-14 11:10:00,133.45,133.54,133.29,133.47,27044.0,118.0463,118.1259,117.9048,118.064,27044.0
2022-01-14 11:15:00,133.48,133.51,133.33,133.46,32369.0,118.0728,118.0994,117.9401,118.0551,32369.0
2022-01-14 11:20:00,133.47,133.49,133.28,133.41,46390.0,118.064,118.0817,117.8959,118.0109,46390.0
2022-01-14 11:25:00,133.4,133.47,133.32,133.42,33589.0,118.0021,118.064,117.9313,118.0197,33589.0
2022-01-14 11:30:00,133.42,133.56,133.39,133.39,27932.0,118.0197,118.1436,117.9932,117.9932,27932.0
2022-01-14 11:35:00,133.39,133.52,133.34,133.49,32134.0,117.9932,118.1082,117.949,118.0817,32134.0
2022-01-14 11:40:00,133.5,133.61,133.46,133.54,27511.0,118.0905,118.1878,118.0551,118.1259,27511.0
2022-01-14 11:45:00,133.55,133.81,133.49,133.81,34272.0,118.1347,118.3647,118.0817,118.3647,34272.0
2022-01-14 11:50:00,133.82,133.83,133.65,133.73,22367.0,118.3736,118.3824,118.2232,118.294,22367.0
2022-01-14 11:55:00,133.73,133.83,133.63,133.64,22508.0,118.294,118.3824,118.2055,118.2144,22508.0
2022-01-14 12:00:00,133.63,133.74,133.55,133.59,37949.0,118.2055,118.3028,118.1347,118.1701,37949.0
2022-01-14 12:05:00,133.59,133.76,133.57,133.75,30993.0,118.1701,118.3205,118.1524,118.3117,30993.0
2022-01-14 12:10:00,133.75,133.82,133.66,133.68,13627.0,118.3117,118.3736,118.232,118.2497,13627.0
2022-01-14 12:15:00,133.67,133.71,133.58,133.58,14826.0,118.2409,118.2763,118.1613,118.1613,14826.0
2022-01-14 12:20:00,133.57,133.58,133.43,133.45,23993.0,118.1524,118.1613,118.0286,118.0463,23993.0
2022-01-14 12:25:00,133.43,133.44,133.33,133.37,21190.0,118.0286,118.0374,117.9401,117.9755,21190.0
2022-01-14 12:30:00,133.34,133.43,133.27,133.39,19044.0,117.949,118.0286,117.8871,117.9932,19044.0
2022-01-14 12:35:00,133.42,133.66,133.42,133.54,18656.0,118.0197,118.232,118.0197,118.1259,18656.0
2022-01-14 12:40:00,133.53,133.56,133.44,133.51,21652.0,118.117,118.1436,118.0374,118.0994,21652.0
2022-01-14 12:45:00,133.47,133.48,133.23,133.29,46458.0,118.064,118.0728,117.8517,117.9048,46458.0
2022-01-14 12:50:00,133.29,133.29,132.98,132.99,27631.0,117.9048,117.9048,117.6305,117.6394,27631.0
2022-01-14 12:55:00,132.96,132.96,132.78,132.82,16989.0,117.6128,117.6128,117.4536,117.489,16989.0
2022-01-14 13:00:00,132.8,132.83,132.65,132.72,23123.0,117.4713,117.4978,117.3386,117.4005,23123.0
2022-01-14 13:05:00,132.71,132.73,132.61,132.63,29600.0,117.3917,117.4094,117.3032,117.3209,29600.0
2022-01-14 13:10:00,132.63,134.01,132.53,133.46,350887.0,117.3209,118.5416,117.2325,118.0551,350887.0
2022-01-14 13:15:00,133.43,134.89,133.42,134.43,384747.0,118.0286,119.3201,118.0197,118.9132,384747.0
2022-01-14 13:20:00,134.4,134.68,134.2,134.49,170515.0,118.8866,119.1343,118.7097,118.9662,170515.0
2022-01-14 13:25:00,134.5,135.5,134.49,134.96,432287.0,118.9751,119.8597,118.9662,119.382,432287.0
2022-01-14 13:30:00,134.94,134.98,134.12,134.22,219571.0,119.3643,119.3997,118.6389,118.7274,219571.0
2022-01-14 13:35:00,134.23,134.68,134.23,134.4,105770.0,118.7362,119.1343,118.7362,118.8866,105770.0
2022-01-14 13:40:00,134.38,134.44,134.26,134.38,110113.0,118.8689,118.922,118.7628,118.8689,110113.0
2022-01-14 13:45:00,134.38,134.68,134.36,134.66,100733.0,118.8689,119.1343,118.8512,119.1166,100733.0
2022-01-14 13:50:00,134.62,134.77,134.52,134.7,82139.0,119.0812,119.2139,118.9928,119.152,82139.0
2022-01-14 13:55:00,134.72,134.79,134.65,134.66,56391.0,119.1697,119.2316,119.1078,119.1166,56391.0
2022-01-14 14:00:00,134.66,134.75,134.57,134.62,47222.0,119.1166,119.1962,119.037,119.0812,47222.0
2022-01-14 14:05:00,134.62,134.62,134.4,134.41,38860.0,119.0812,119.0812,118.8866,118.8955,38860.0
2022-01-14 14:10:00,134.4,134.55,134.1,134.53,74566.0,118.8866,119.0193,118.6213,119.0016,74566.0
2022-01-14 14:15:00,134.52,134.79,134.51,134.68,61810.0,118.9928,119.2316,118.9839,119.1343,61810.0
2022-01-14 14:20:00,134.69,134.95,134.64,134.95,60592.0,119.1432,119.3731,119.0989,119.3731,60592.0
2022-01-14 14:25:00,134.94,135.05,134.77,134.91,97006.0,119.3643,119.4616,119.2139,119.3378,97006.0
2022-01-14 14:30:00,134.88,135.2,134.85,135.13,66554.0,119.3112,119.5943,119.2847,119.5324,66554.0
2022-01-14 14:35:00,135.14,135.36,135.1,135.24,63917.0,119.5412,119.7358,119.5058,119.6297,63917.0
2022-01-14 14:40:00,135.24,135.34,135.12,135.24,98530.0,119.6297,119.7181,119.5235,119.6297,98530.0
2022-01-14 14:45:00,135.24,135.42,135.18,135.19,80688.0,119.6297,119.7889,119.5766,119.5854,80688.0
2022-01-14 14:50:00,135.17,135.43,135.14,135.28,58137.0,119.5677,119.7977,119.5412,119.6651,58137.0
2022-01-14 14:55:00,135.28,135.45,135.26,135.32,81449.0,119.6651,119.8154,119.6474,119.7004,81449.0
2022-01-14 15:00:00,135.33,135.54,135.29,135.37,92606.0,119.7093,119.895,119.6739,119.7447,92606.0
2022-01-14 15:05:00,135.36,135.48,135.24,135.32,61797.0,119.7358,119.842,119.6297,119.7004,61797.0
2022-01-14 15:10:00,135.34,135.64,135.3,135.49,93259.0,119.7181,119.9835,119.6827,119.8508,93259.0
2022-01-14 15:15:00,135.5,135.75,135.4,135.65,88973.0,119.8597,120.0808,119.7712,119.9923,88973.0
2022-01-14 15:20:00,135.65,135.82,135.64,135.68,97402.0,119.9923,120.1427,119.9835,120.0189,97402.0
2022-01-14 15:25:00,135.68,135.78,135.56,135.72,79365.0,120.0189,120.1073,119.9127,120.0543,79365.0
2022-01-14 15:30:00,135.72,135.82,135.39,135.68,244735.0,120.0543,120.1427,119.7624,120.0189,244735.0
2022-01-14 15:35:00,135.7,135.91,135.61,135.76,140448.0,120.0366,120.2223,119.957,120.0896,140448.0
2022-01-14 15:40:00,135.75,135.99,135.66,135.99,145894.0,120.0808,120.2931,120.0012,120.2931,145894.0
2022-01-14 15:45:00,135.99,136.03,135.8,135.85,157646.0,120.2931,120.3285,120.125,120.1693,157646.0
2022-01-14 15:50:00,135.85,136.03,135.85,135.93,246036.0,120.1693,120.3285,120.1693,120.24,246036.0
2022-01-14 15:55:00,135.92,136.05,135.78,135.86,359540.0,120.2312,120.3462,120.1073,120.1781,359540.0
2022-01-18 09:30:00,135.51,136.07,135.43,135.78,228809.0,119.8685,120.3639,119.7977,120.1073,228809.0
2022-01-18 09:35:00,135.78,135.88,135.45,135.62,113768.0,120.1073,120.1958,119.8154,119.9658,113768.0
2022-01-18 09:40:00,135.59,135.85,135.33,135.52,97465.0,119.9393,120.1693,119.7093,119.8773,97465.0
2022-01-18 09:45:00,135.52,135.72,135.29,135.55,69473.0,119.8773,120.0543,119.6739,119.9039,69473.0
2022-01-18 09:50:00,135.56,136.0,135.48,135.97,101554.0,119.9127,120.3019,119.842,120.2754,101554.0
2022-01-18 09:55:00,135.96,135.96,135.58,135.89,72973.0,120.2666,120.2666,119.9304,120.2046,72973.0
2022-01-18 10:00:00,135.92,135.95,135.6,135.67,74677.0,120.2312,120.2577,119.9481,120.01,74677.0
2022-01-18 10:05:00,135.65,135.75,135.54,135.68,103360.0,119.9923,120.0808,119.895,120.0189,103360.0
2022-01-18 10:10:00,135.66,135.74,135.54,135.59,97964.0,120.0012,120.072,119.895,119.9393,97964.0
2022-01-18 10:15:00,135.56,135.81,135.51,135.64,97397.0,119.9127,120.1339,119.8685,119.9835,97397.0
2022-01-18 10:20:00,135.66,135.91,135.55,135.66,85820.0,120.0012,120.2223,119.9039,120.0012,85820.0
2022-01-18 10:25:00,135.65,135.76,135.28,135.51,80152.0,119.9923,120.0896,119.6651,119.8685,80152.0
2022-01-18 10:30:00,135.48,135.86,135.41,135.84,79820.0,119.842,120.1781,119.78,120.1604,79820.0
2022-01-18 10:35:00,135.85,135.97,135.65,135.92,84752.0,120.1693,120.2754,119.9923,120.2312,84752.0
2022-01-18 10:40:00,135.94,136.23,135.94,135.96,66329.0,120.2489,120.5054,120.2489,120.2666,66329.0
2022-01-18 10:45:00,135.97,136.05,135.8,135.87,55964.0,120.2754,120.3462,120.125,120.1869,55964.0
2022-01-18 10:50:00,135.87,136.04,135.83,135.97,47078.0,120.1869,120.3373,120.1516,120.2754,47078.0
2022-01-18 10:55:00,135.97,136.36,135.96,136.32,52720.0,120.2754,120.6204,120.2666,120.585,52720.0
2022-01-18 11:00:00,136.32,136.76,136.28,136.71,104813.0,120.585,120.9742,120.5496,120.93,104813.0
2022-01-18 11:05:00,136.72,137.15,136.64,137.11,208045.0,120.9388,121.3192,120.8681,121.2838,208045.0
2022-01-18 11:10:00,137.11,137.34,136.96,137.34,148329.0,121.2838,121.4873,121.1511,121.4873,148329.0
2022-01-18 11:15:00,137.33,137.65,137.3,137.51,121801.0,121.4784,121.7615,121.4519,121.6376,121801.0
2022-01-18 11:20:00,137.5,137.71,137.31,137.31,107521.0,121.6288,121.8146,121.4607,121.4607,107521.0
2022-01-18 11:25:00,137.31,137.98,137.28,137.65,129609.0,121.4607,122.0534,121.4342,121.7615,129609.0
2022-01-18 11:30:00,137.62,137.92,137.51,137.82,122347.0,121.735,122.0003,121.6376,121.9119,122347.0
2022-01-18 11:35:00,137.86,137.97,137.64,137.76,121836.0,121.9472,122.0446,121.7526,121.8588,121836.0
2022-01-18 11:40:00,137.76,137.79,137.53,137.56,72761.0,121.8588,121.8853,121.6553,121.6819,72761.0
2022-01-18 11:45:00,137.56,137.65,137.32,137.36,62168.0,121.6819,121.7615,121.4696,121.505,62168.0
2022-01-18 11:50:00,137.34,137.48,137.07,137.07,70523.0,121.4873,121.6111,121.2484,121.2484,70523.0
2022-01-18 11:55:00,137.07,137.11,136.79,136.79,117065.0,121.2484,121.2838,121.0008,121.0008,117065.0
2022-01-18 12:00:00,136.81,137.02,136.7,137.01,81922.0,121.0184,121.2042,120.9211,121.1954,81922.0
2022-01-18 12:05:00,137.02,137.05,136.62,136.69,51165.0,121.2042,121.2307,120.8504,120.9123,51165.0
2022-01-18 12:10:00,136.69,136.78,136.63,136.72,33856.0,120.9123,120.9919,120.8592,120.9388,33856.0
2022-01-18 12:15:00,136.71,136.95,136.52,136.81,1752022.0,120.93,121.1423,120.7619,121.0184,1752022.0
2022-01-18 12:20:00,136.8,136.8,136.43,136.67,40415.0,121.0096,121.0096,120.6823,120.8946,40415.0
2022-01-18 12:25:00,136.69,136.89,136.61,136.78,60149.0,120.9123,121.0892,120.8415,120.9919,60149.0
2022-01-18 12:30:00,136.79,136.89,136.63,136.89,30116.0,121.0008,121.0892,120.8592,121.0892,30116.0
2022-01-18 12:35:00,136.86,136.96,136.71,136.77,63738.0,121.0627,121.1511,120.93,120.9831,63738.0
2022-01-18 12:40:00,136.76,136.77,136.47,136.56,57539.0,120.9742,120.9831,120.7177,120.7973,57539.0
2022-01-18 12:45:00,136.56,136.6,136.37,136.38,37135.0,120.7973,120.8327,120.6292,120.6381,37135.0
2022-01-18 12:50:00,136.38,136.58,136.38,136.5,82229.0,120.6381,120.815,120.6381,120.7442,82229.0
2022-01-18 12:55:00,136.52,136.59,136.46,136.46,34164.0,120.7619,120.8238,120.7088,120.7088,34164.0
2022-01-18 13:00:00,136.46,136.59,136.36,136.55,49281.0,120.7088,120.8238,120.6204,120.7885,49281.0
2022-01-18 13:05:00,136.55,136.75,136.51,136.73,52851.0,120.7885,120.9654,120.7531,120.9477,52851.0
2022-01-18 13:10:00,136.72,136.73,136.54,136.62,37639.0,120.9388,120.9477,120.7796,120.8504,37639.0
2022-01-18 13:15:00,136.6,136.85,136.58,136.73,37137.0,120.8327,121.0538,120.815,120.9477,37137.0
2022-01-18 13:20:00,136.72,136.73,136.48,136.51,42054.0,120.9388,120.9477,120.7265,120.7531,42054.0
2022-01-18 13:25:00,136.51,136.51,136.28,136.46,48789.0,120.7531,120.7531,120.5496,120.7088,48789.0
2022-01-18 13:30:00,136.45,136.56,136.37,136.5,41797.0,120.7,120.7973,120.6292,120.7442,41797.0
2022-01-18 13:35:00,136.49,136.63,136.44,136.57,28474.0,120.7354,120.8592,120.6912,120.8061,28474.0
2022-01-18 13:40:00,136.58,136.72,136.51,136.65,30880.0,120.815,120.9388,120.7531,120.8769,30880.0
2022-01-18 13:45:00,136.7,136.82,136.67,136.77,48920.0,120.9211,121.0273,120.8946,120.9831,48920.0
2022-01-18 13:50:00,136.79,136.95,136.64,136.64,30044.0,121.0008,121.1423,120.8681,120.8681,30044.0
2022-01-18 13:55:00,136.67,136.77,136.59,136.71,24178.0,120.8946,120.9831,120.8238,120.93,24178.0
2022-01-18 14:00:00,136.69,136.87,136.68,136.77,34241.0,120.9123,121.0715,120.9035,120.9831,34241.0
2022-01-18 14:05:00,136.77,136.8,136.52,136.52,26718.0,120.9831,121.0096,120.7619,120.7619,26718.0
2022-01-18 14:10:00,136.51,136.51,136.41,136.45,40340.0,120.7531,120.7531,120.6646,120.7,40340.0
2022-01-18 14:15:00,136.44,136.57,136.41,136.42,39679.0,120.6912,120.8061,120.6646,120.6735,39679.0
2022-01-18 14:20:00,136.42,136.63,136.38,136.54,39034.0,120.6735,120.8592,120.6381,120.7796,39034.0
2022-01-18 14:25:00,136.55,136.78,136.54,136.76,34927.0,120.7885,120.9919,120.7796,120.9742,34927.0
2022-01-18 14:30:00,136.76,136.94,136.75,136.93,35607.0,120.9742,121.1334,120.9654,121.1246,35607.0
2022-01-18 14:35:00,136.91,137.07,136.89,137.0,79807.0,121.1069,121.2484,121.0892,121.1865,79807.0
2022-01-18 14:40:00,136.99,137.09,136.9,136.93,47847.0,121.1777,121.2661,121.0981,121.1246,47847.0
2022-01-18 14:45:00,136.93,136.98,136.65,136.73,37178.0,121.1246,121.1688,120.8769,120.9477,37178.0
2022-01-18 14:50:00,136.72,136.85,136.72,136.76,41542.0,120.9388,121.0538,120.9388,120.9742,41542.0
2022-01-18 14:55:00,136.77,136.84,136.67,136.84,32375.0,120.9831,121.045,120.8946,121.045,32375.0
2022-01-18 15:00:00,136.82,137.05,136.76,137.0,79115.0,121.0273,121.2307,120.9742,121.1865,79115.0
2022-01-18 15:05:00,137.0,137.06,136.93,137.03,79907.0,121.1865,121.2396,121.1246,121.2131,79907.0
2022-01-18 15:10:00,137.03,137.13,137.0,137.08,71786.0,121.2131,121.3015,121.1865,121.2573,71786.0
2022-01-18 15:15:00,137.08,137.11,136.84,136.85,114040.0,121.2573,121.2838,121.045,121.0538,114040.0
2022-01-18 15:20:00,136.85,136.92,136.83,136.87,65197.0,121.0538,121.1158,121.0361,121.0715,65197.0
2022-01-18 15:25:00,136.86,137.02,136.82,136.95,100265.0,121.0627,121.2042,121.0273,121.1423,100265.0
2022-01-18 15:30:00,136.95,136.99,136.84,136.95,131541.0,121.1423,121.1777,121.045,121.1423,131541.0
2022-01-18 15:35:00,136.96,137.15,136.83,137.06,156760.0,121.1511,121.3192,121.0361,121.2396,156760.0
2022-01-18 15:40:00,137.05,137.16,136.88,136.92,301927.0,121.2307,121.328,121.0804,121.1158,301927.0
2022-01-18 15:45:00,136.92,137.12,136.9,137.02,212927.0,121.1158,121.2927,121.0981,121.2042,212927.0
2022-01-18 15:50:00,137.02,137.14,136.59,136.62,297996.0,121.2042,121.3104,120.8238,120.8504,297996.0
2022-01-18 15:55:00,136.61,136.86,136.58,136.8,413170.0,120.8415,121.0627,120.815,121.0096,413170.0
2022-01-19 09:30:00,136.41,136.81,136.15,136.77,169120.0,120.6646,121.0184,120.4346,120.9831,169120.0
2022-01-19 09:35:00,136.79,137.34,136.77,137.31,62000.0,121.0008,121.4873,120.9831,121.4607,62000.0
2022-01-19 09:40:00,137.34,137.5,136.97,137.5,77032.0,121.4873,121.6288,121.16,121.6288,77032.0
2022-01-19 09:45:00,137.47,137.47,136.46,136.51,59764.0,121.6023,121.6023,120.7088,120.7531,59764.0
2022-01-19 09:50:00,136.49,136.67,135.52,135.55,46357.0,120.7354,120.8946,119.8773,119.9039,46357.0
2022-01-19 09:55:00,135.56,135.9,135.11,135.84,72335.0,119.9127,120.2135,119.5147,120.1604,72335.0
2022-01-19 10:00:00,135.84,135.97,135.2,135.2,54628.0,120.1604,120.2754,119.5943,119.5943,54628.0
2022-01-19 10:05:00,135.2,135.31,134.84,135.16,52779.0,119.5943,119.6916,119.2758,119.5589,52779.0
2022-01-19 10:10:00,135.14,135.36,134.97,135.13,31844.0,119.5412,119.7358,119.3908,119.5324,31844.0
2022-01-19 10:15:00,135.15,135.4,135.05,135.25,37233.0,119.5501,119.7712,119.4616,119.6385,37233.0
2022-01-19 10:20:00,135.28,135.63,135.28,135.6,40886.0,119.6651,119.9747,119.6651,119.9481,40886.0
2022-01-19 10:25:00,135.59,135.75,135.45,135.68,39214.0,119.9393,120.0808,119.8154,120.0189,39214.0
2022-01-19 10:30:00,135.7,135.92,135.63,135.65,40973.0,120.0366,120.2312,119.9747,119.9923,40973.0
2022-01-19 10:35:00,135.65,136.04,135.64,136.0,51907.0,119.9923,120.3373,119.9835,120.3019,51907.0
2022-01-19 10:40:00,135.94,136.23,135.91,135.98,30134.0,120.2489,120.5054,120.2223,120.2843,30134.0
2022-01-19 10:45:00,135.93,136.4,135.91,136.25,42462.0,120.24,120.6558,120.2223,120.5231,42462.0
2022-01-19 10:50:00,136.22,136.42,136.22,136.28,33561.0,120.4965,120.6735,120.4965,120.5496,33561.0
2022-01-19 10:55:00,136.28,136.53,136.28,136.4,42311.0,120.5496,120.7708,120.5496,120.6558,42311.0
2022-01-19 11:00:00,136.37,136.37,135.87,135.99,30194.0,120.6292,120.6292,120.1869,120.2931,30194.0
2022-01-19 11:05:00,135.99,136.25,135.98,136.06,22752.0,120.2931,120.5231,120.2843,120.355,22752.0
2022-01-19 11:10:00,136.05,136.22,135.99,136.16,25793.0,120.3462,120.4965,120.2931,120.4435,25793.0
2022-01-19 11:15:00,136.21,136.34,135.98,136.24,48766.0,120.4877,120.6027,120.2843,120.5142,48766.0
2022-01-19 11:20:00,136.2,136.29,136.08,136.28,46745.0,120.4789,120.5585,120.3727,120.5496,46745.0
2022-01-19 11:25:00,136.29,136.5,136.25,136.41,42257.0,120.5585,120.7442,120.5231,120.6646,42257.0
2022-01-19 11:30:00,136.39,136.44,136.14,136.43,33491.0,120.6469,120.6912,120.4258,120.6823,33491.0
2022-01-19 11:35:00,136.43,136.47,136.24,136.3,32049.0,120.6823,120.7177,120.5142,120.5673,32049.0
2022-01-19 11:40:00,136.26,136.39,136.18,136.23,20471.0,120.5319,120.6469,120.4612,120.5054,20471.0
2022-01-19 11:45:00,136.2,136.39,136.14,136.34,16317.0,120.4789,120.6469,120.4258,120.6027,16317.0
2022-01-19 11:50:00,136.32,136.6,136.22,136.5,62284.0,120.585,120.8327,120.4965,120.7442,62284.0
2022-01-19 11:55:00,136.48,136.61,136.45,136.51,21165.0,120.7265,120.8415,120.7,120.7531,21165.0
2022-01-19 12:00:00,136.5,136.54,136.4,136.49,28518.0,120.7442,120.7796,120.6558,120.7354,28518.0
2022-01-19 12:05:00,136.49,136.67,136.46,136.58,46287.0,120.7354,120.8946,120.7088,120.815,46287.0
2022-01-19 12:10:00,136.6,136.65,136.54,136.54,41445.0,120.8327,120.8769,120.7796,120.7796,41445.0
2022-01-19 12:15:00,136.54,136.56,136.32,136.49,30236.0,120.7796,120.7973,120.585,120.7354,30236.0
2022-01-19 12:20:00,136.51,136.62,136.44,136.48,35176.0,120.7531,120.8504,120.6912,120.7265,35176.0
2022-01-19 12:25:00,136.47,136.65,136.45,136.47,47939.0,120.7177,120.8769,120.7,120.7177,47939.0
2022-01-19 12:30:00,136.48,136.49,136.37,136.44,39640.0,120.7265,120.7354,120.6292,120.6912,39640.0
2022-01-19 12:35:00,136.43,136.44,136.2,136.28,35041.0,120.6823,120.6912,120.4789,120.5496,35041.0
2022-01-19 12:40:00,136.28,136.29,136.17,136.28,37264.0,120.5496,120.5585,120.4523,120.5496,37264.0
2022-01-19 12:45:00,136.27,136.38,136.16,136.16,33065.0,120.5408,120.6381,120.4435,120.4435,33065.0
2022-01-19 12:50:00,136.17,136.24,136.1,136.2,26296.0,120.4523,120.5142,120.3904,120.4789,26296.0
2022-01-19 12:55:00,136.19,136.44,136.18,136.44,28483.0,120.47,120.6912,120.4612,120.6912,28483.0
2022-01-19 13:00:00,136.44,136.68,136.44,136.68,23915.0,120.6912,120.9035,120.6912,120.9035,23915.0
2022-01-19 13:05:00,136.68,136.73,136.63,136.69,29700.0,120.9035,120.9477,120.8592,120.9123,29700.0
2022-01-19 13:10:00,136.69,136.77,136.67,136.74,34676.0,120.9123,120.9831,120.8946,120.9565,34676.0
2022-01-19 13:15:00,136.75,136.75,136.48,136.5,32030.0,120.9654,120.9654,120.7265,120.7442,32030.0
2022-01-19 13:20:00,136.49,136.58,136.41,136.55,37109.0,120.7354,120.815,120.6646,120.7885,37109.0
2022-01-19 13:25:00,136.54,136.56,136.35,136.39,49600.0,120.7796,120.7973,120.6115,120.6469,49600.0
2022-01-19 13:30:00,136.37,136.5,136.31,136.35,19483.0,120.6292,120.7442,120.5762,120.6115,19483.0
2022-01-19 13:35:00,136.35,136.36,136.21,136.22,16544.0,120.6115,120.6204,120.4877,120.4965,16544.0
2022-01-19 13:40:00,136.22,136.26,136.14,136.21,23914.0,120.4965,120.5319,120.4258,120.4877,23914.0
2022-01-19 13:45:00,136.21,136.25,136.06,136.21,29584.0,120.4877,120.5231,120.355,120.4877,29584.0
2022-01-19 13:50:00,136.19,136.28,136.13,136.17,31080.0,120.47,120.5496,120.4169,120.4523,31080.0
2022-01-19 13:55:00,136.15,136.21,135.96,136.07,59527.0,120.4346,120.4877,120.2666,120.3639,59527.0
2022-01-19 14:00:00,136.07,136.22,136.01,136.18,31638.0,120.3639,120.4965,120.3108,120.4612,31638.0
2022-01-19 14:05:00,136.17,136.18,136.01,136.09,39981.0,120.4523,120.4612,120.3108,120.3816,39981.0
2022-01-19 14:10:00,136.1,136.16,136.03,136.1,30911.0,120.3904,120.4435,120.3285,120.3904,30911.0
2022-01-19 14:15:00,136.11,136.11,135.84,135.87,46734.0,120.3992,120.3992,120.1604,120.1869,46734.0
2022-01-19 14:20:00,135.88,135.92,135.84,135.88,22275.0,120.1958,120.2312,120.1604,120.1958,22275.0
2022-01-19 14:25:00,135.88,135.96,135.85,135.93,29312.0,120.1958,120.2666,120.1693,120.24,29312.0
2022-01-19 14:30:00,135.91,135.99,135.84,135.99,26265.0,120.2223,120.2931,120.1604,120.2931,26265.0
2022-01-19 14:35:00,136.0,136.19,136.0,136.14,32907.0,120.3019,120.47,120.3019,120.4258,32907.0
2022-01-19 14:40:00,136.13,136.16,135.97,136.04,41488.0,120.4169,120.4435,120.2754,120.3373,41488.0
2022-01-19 14:45:00,136.03,136.03,135.86,135.95,28813.0,120.3285,120.3285,120.1781,120.2577,28813.0
2022-01-19 14:50:00,135.94,136.03,135.89,135.97,25414.0,120.2489,120.3285,120.2046,120.2754,25414.0
2022-01-19 14:55:00,135.99,136.1,135.98,136.0,23521.0,120.2931,120.3904,120.2843,120.3019,23521.0
2022-01-19 15:00:00,136.0,136.03,135.84,135.97,29980.0,120.3019,120.3285,120.1604,120.2754,29980.0
2022-01-19 15:05:00,135.97,136.08,135.97,136.02,26425.0,120.2754,120.3727,120.2754,120.3196,26425.0
2022-01-19 15:10:00,136.03,136.16,135.99,136.0,30616.0,120.3285,120.4435,120.2931,120.3019,30616.0
2022-01-19 15:15:00,136.01,136.13,135.92,135.96,42368.0,120.3108,120.4169,120.2312,120.2666,42368.0
2022-01-19 15:20:00,135.94,136.0,135.83,135.91,32755.0,120.2489,120.3019,120.1516,120.2223,32755.0
2022-01-19 15:25:00,135.91,135.95,135.83,135.84,37611.0,120.2223,120.2577,120.1516,120.1604,37611.0
2022-01-19 15:30:00,135.84,135.96,135.77,135.93,51710.0,120.1604,120.2666,120.0985,120.24,51710.0
2022-01-19 15:35:00,135.92,135.92,135.65,135.69,81007.0,120.2312,120.2312,119.9923,120.0277,81007.0
2022-01-19 15:40:00,135.7,135.77,135.53,135.58,101774.0,120.0366,120.0985,119.8862,119.9304,101774.0
2022-01-19 15:45:00,135.59,135.71,135.49,135.54,113436.0,119.9393,120.0454,119.8508,119.895,113436.0
2022-01-19 15:50:00,135.51,135.56,135.37,135.49,124298.0,119.8685,119.9127,119.7447,119.8508,124298.0
2022-01-19 15:55:00,135.5,135.52,135.08,135.22,344827.0,119.8597,119.8773,119.4881,119.612,344827.0
2022-01-20 09:30:00,134.5,134.52,133.16,133.43,215152.0,118.9751,118.9928,117.7898,118.0286,215152.0
2022-01-20 09:35:00,133.43,133.72,133.21,133.38,84520.0,118.0286,118.2851,117.834,117.9844,84520.0
2022-01-20 09:40:00,133.38,133.77,133.04,133.49,83332.0,117.9844,118.3293,117.6836,118.0817,83332.0
2022-01-20 09:45:00,133.5,133.99,133.47,133.84,54296.0,118.0905,118.524,118.064,118.3913,54296.0
2022-01-20 09:50:00,133.81,134.19,133.72,134.14,41048.0,118.3647,118.7009,118.2851,118.6566,41048.0
2022-01-20 09:55:00,134.17,134.63,134.17,134.38,48723.0,118.6832,119.0901,118.6832,118.8689,48723.0
2022-01-20 10:00:00,134.38,134.41,133.81,133.82,45719.0,118.8689,118.8955,118.3647,118.3736,45719.0
2022-01-20 10:05:00,133.82,133.85,133.57,133.71,40505.0,118.3736,118.4001,118.1524,118.2763,40505.0
2022-01-20 10:10:00,133.69,134.17,133.69,134.01,57756.0,118.2586,118.6832,118.2586,118.5416,57756.0
2022-01-20 10:15:00,133.97,134.29,133.97,134.15,36095.0,118.5063,118.7893,118.5063,118.6655,36095.0
2022-01-20 10:20:00,134.11,134.57,134.08,134.4,47392.0,118.6301,119.037,118.6036,118.8866,47392.0
2022-01-20 10:25:00,134.32,134.39,134.14,134.25,37347.0,118.8159,118.8778,118.6566,118.7539,37347.0
2022-01-20 10:30:00,134.24,134.66,134.21,134.46,56719.0,118.7451,119.1166,118.7186,118.9397,56719.0
2022-01-20 10:35:00,134.44,134.68,134.44,134.58,28485.0,118.922,119.1343,118.922,119.0458,28485.0
2022-01-20 10:40:00,134.59,134.62,134.36,134.36,37423.0,119.0547,119.0812,118.8512,118.8512,37423.0
2022-01-20 10:45:00,134.39,134.54,134.3,134.52,38802.0,118.8778,119.0105,118.7982,118.9928,38802.0
2022-01-20 10:50:00,134.54,134.62,134.38,134.59,43212.0,119.0105,119.0812,118.8689,119.0547,43212.0
2022-01-20 10:55:00,134.58,134.64,134.47,134.47,80153.0,119.0458,119.0989,118.9485,118.9485,80153.0
2022-01-20 11:00:00,134.45,134.51,134.26,134.29,33130.0,118.9309,118.9839,118.7628,118.7893,33130.0
2022-01-20 11:05:00,134.29,134.47,134.27,134.45,31575.0,118.7893,118.9485,118.7716,118.9309,31575.0
2022-01-20 11:10:00,134.45,134.47,134.26,134.34,54684.0,118.9309,118.9485,118.7628,118.8336,54684.0
2022-01-20 11:15:00,134.36,134.53,134.35,134.47,75556.0,118.8512,119.0016,118.8424,118.9485,75556.0
2022-01-20 11:20:00,134.48,134.49,134.13,134.24,93616.0,118.9574,118.9662,118.6478,118.7451,93616.0
2022-01-20 11:25:00,134.25,134.38,134.2,134.33,36750.0,118.7539,118.8689,118.7097,118.8247,36750.0
2022-01-20 11:30:00,134.34,134.41,134.24,134.34,25435.0,118.8336,118.8955,118.7451,118.8336,25435.0
2022-01-20 11:35:00,134.31,134.57,134.27,134.52,34963.0,118.807,119.037,118.7716,118.9928,34963.0
2022-01-20 11:40:00,134.52,134.52,134.38,134.5,19917.0,118.9928,118.9928,118.8689,118.9751,19917.0
2022-01-20 11:45:00,134.51,134.68,134.51,134.56,24801.0,118.9839,119.1343,118.9839,119.0282,24801.0
2022-01-20 11:50:00,134.58,134.65,134.51,134.61,44681.0,119.0458,119.1078,118.9839,119.0724,44681.0
2022-01-20 11:55:00,134.58,134.6,134.46,134.54,18621.0,119.0458,119.0635,118.9397,119.0105,18621.0
2022-01-20 12:00:00,134.55,134.75,134.54,134.68,14336.0,119.0193,119.1962,119.0105,119.1343,14336.0
2022-01-20 12:05:00,134.69,134.71,134.49,134.54,18788.0,119.1432,119.1608,118.9662,119.0105,18788.0
2022-01-20 12:10:00,134.53,134.64,134.5,134.63,16795.0,119.0016,119.0989,118.9751,119.0901,16795.0
2022-01-20 12:15:00,134.61,134.65,134.52,134.58,16125.0,119.0724,119.1078,118.9928,119.0458,16125.0
2022-01-20 12:20:00,134.52,134.61,134.48,134.51,14852.0,118.9928,119.0724,118.9574,118.9839,14852.0
2022-01-20 12:25:00,134.53,134.56,134.43,134.51,23899.0,119.0016,119.0282,118.9132,118.9839,23899.0
2022-01-20 12:30:00,134.52,134.77,134.52,134.76,17897.0,118.9928,119.2139,118.9928,119.2051,17897.0
2022-01-20 12:35:00,134.75,134.76,134.36,134.39,21042.0,119.1962,119.2051,118.8512,118.8778,21042.0
2022-01-20 12:40:00,134.41,134.5,134.39,134.49,19084.0,118.8955,118.9751,118.8778,118.9662,19084.0
2022-01-20 12:45:00,134.48,134.65,134.45,134.63,36258.0,118.9574,119.1078,118.9309,119.0901,36258.0
2022-01-20 12:50:00,134.63,134.74,134.58,134.69,20393.0,119.0901,119.1874,119.0458,119.1432,20393.0
2022-01-20 12:55:00,134.67,134.8,134.61,134.69,20927.0,119.1255,119.2405,119.0724,119.1432,20927.0
2022-01-20 13:00:00,134.69,134.69,134.42,134.43,15057.0,119.1432,119.1432,118.9043,118.9132,15057.0
2022-01-20 13:05:00,134.43,134.58,134.36,134.58,68123.0,118.9132,119.0458,118.8512,119.0458,68123.0
2022-01-20 13:10:00,134.56,134.65,134.49,134.65,22486.0,119.0282,119.1078,118.9662,119.1078,22486.0
2022-01-20 13:15:00,134.65,134.66,134.4,134.46,18350.0,119.1078,119.1166,118.8866,118.9397,18350.0
2022-01-20 13:20:00,134.47,134.54,134.36,134.52,19511.0,118.9485,119.0105,118.8512,118.9928,19511.0
2022-01-20 13:25:00,134.49,134.6,134.48,134.55,13935.0,118.9662,119.0635,118.9574,119.0193,13935.0
2022-01-20 13:30:00,134.58,134.7,134.54,134.66,26823.0,119.0458,119.152,119.0105,119.1166,26823.0
2022-01-20 13:35:00,134.67,134.67,134.57,134.64,16089.0,119.1255,119.1255,119.037,119.0989,16089.0
2022-01-20 13:40:00,134.65,134.71,134.62,134.66,14838.0,119.1078,119.1608,119.0812,119.1166,14838.0
2022-01-20 13:45:00,134.65,134.71,134.59,134.69,17525.0,119.1078,119.1608,119.0547,119.1432,17525.0
2022-01-20 13:50:00,134.69,134.74,134.65,134.71,15924.0,119.1432,119.1874,119.1078,119.1608,15924.0
2022-01-20 13:55:00,134.68,134.69,134.55,134.57,22476.0,119.1343,119.1432,119.0193,119.037,22476.0
2022-01-20 14:00:00,134.56,134.68,134.51,134.66,20862.0,119.0282,119.1343,118.9839,119.1166,20862.0
2022-01-20 14:05:00,134.65,134.7,134.55,134.67,23757.0,119.1078,119.152,119.0193,119.1255,23757.0
2022-01-20 14:10:00,134.66,134.66,134.34,134.34,21851.0,119.1166,119.1166,118.8336,118.8336,21851.0
2022-01-20 14:15:00,134.35,134.41,134.22,134.27,20307.0,118.8424,118.8955,118.7274,118.7716,20307.0
2022-01-20 14:20:00,134.28,134.32,134.03,134.14,20795.0,118.7805,118.8159,118.5593,118.6566,20795.0
2022-01-20 14:25:00,134.14,134.15,134.0,134.08,27014.0,118.6566,118.6655,118.5328,118.6036,27014.0
2022-01-20 14:30:00,134.09,134.24,134.02,134.11,34765.0,118.6124,118.7451,118.5505,118.6301,34765.0
2022-01-20 14:35:00,134.12,134.21,134.07,134.13,23338.0,118.6389,118.7186,118.5947,118.6478,23338.0
2022-01-20 14:40:00,134.13,134.13,133.88,133.89,40703.0,118.6478,118.6478,118.4266,118.4355,40703.0
2022-01-20 14:45:00,133.91,134.15,133.91,134.15,38338.0,118.4532,118.6655,118.4532,118.6655,38338.0
2022-01-20 14:50:00,134.16,134.23,134.13,134.23,25069.0,118.6743,118.7362,118.6478,118.7362,25069.0
2022-01-20 14:55:00,134.22,134.26,134.13,134.21,18864.0,118.7274,118.7628,118.6478,118.7186,18864.0
2022-01-20 15:00:00,134.21,134.39,134.2,134.29,19424.0,118.7186,118.8778,118.7097,118.7893,19424.0
2022-01-20 15:05:00,134.31,134.36,134.14,134.19,35908.0,118.807,118.8512,118.6566,118.7009,35908.0
2022-01-20 15:10:00,134.17,134.22,134.01,134.04,31022.0,118.6832,118.7274,118.5416,118.5682,31022.0
2022-01-20 15:15:00,134.05,134.11,133.98,134.06,25173.0,118.577,118.6301,118.5151,118.5859,25173.0
2022-01-20 15:20:00,134.07,134.07,133.88,133.93,20999.0,118.5947,118.5947,118.4266,118.4709,20999.0
2022-01-20 15:25:00,133.93,133.94,133.7,133.83,59294.0,118.4709,118.4797,118.2674,118.3824,59294.0
2022-01-20 15:30:00,133.83,133.88,133.72,133.75,60253.0,118.3824,118.4266,118.2851,118.3117,60253.0
2022-01-20 15:35:00,133.74,133.83,133.58,133.69,69429.0,118.3028,118.3824,118.1613,118.2586,69429.0
2022-01-20 15:40:00,133.74,133.75,133.53,133.71,108946.0,118.3028,118.3117,118.117,118.2763,108946.0
2022-01-20 15:45:00,133.69,133.71,133.32,133.33,97480.0,118.2586,118.2763,117.9313,117.9401,97480.0
2022-01-20 15:50:00,133.31,133.48,133.12,133.21,112940.0,117.9224,118.0728,117.7544,117.834,112940.0
2022-01-20 15:55:00,133.19,133.19,132.75,132.98,416941.0,117.8163,117.8163,117.4271,117.6305,416941.0
2022-01-21 09:30:00,133.06,133.67,132.9,133.51,459255.0,117.7013,118.2409,117.5598,118.0994,459255.0
2022-01-21 09:35:00,133.44,133.47,133.09,133.47,82068.0,118.0374,118.064,117.7278,118.064,82068.0
2022-01-21 09:40:00,133.47,133.92,133.47,133.63,65056.0,118.064,118.462,118.064,118.2055,65056.0
2022-01-21 09:45:00,133.61,134.03,133.49,133.96,65038.0,118.1878,118.5593,118.0817,118.4974,65038.0
2022-01-21 09:50:00,133.91,134.25,133.79,134.14,57527.0,118.4532,118.7539,118.347,118.6566,57527.0
2022-01-21 09:55:00,134.11,134.13,133.81,133.93,56880.0,118.6301,118.6478,118.3647,118.4709,56880.0
2022-01-21 10:00:00,133.9,133.91,133.4,133.58,51662.0,118.4443,118.4532,118.0021,118.1613,51662.0
2022-01-21 10:05:00,133.57,133.85,133.51,133.78,39761.0,118.1524,118.4001,118.0994,118.3382,39761.0
2022-01-21 10:10:00,133.76,133.78,133.42,133.56,52408.0,118.3205,118.3382,118.0197,118.1436,52408.0
2022-01-21 10:15:00,133.55,133.55,133.25,133.46,59037.0,118.1347,118.1347,117.8694,118.0551,59037.0
2022-01-21 10:20:00,133.45,133.63,133.29,133.59,50311.0,118.0463,118.2055,117.9048,118.1701,50311.0
2022-01-21 10:25:00,133.62,133.75,133.45,133.55,45631.0,118.1967,118.3117,118.0463,118.1347,45631.0
2022-01-21 10:30:00,133.53,133.73,133.31,133.71,39210.0,118.117,118.294,117.9224,118.2763,39210.0
2022-01-21 10:35:00,133.68,133.86,133.37,133.38,31192.0,118.2497,118.409,117.9755,117.9844,31192.0
2022-01-21 10:40:00,133.37,133.76,133.16,133.74,51978.0,117.9755,118.3205,117.7898,118.3028,51978.0
2022-01-21 10:45:00,133.72,133.72,133.48,133.65,33395.0,118.2851,118.2851,118.0728,118.2232,33395.0
2022-01-21 10:50:00,133.66,134.08,133.66,133.87,41801.0,118.232,118.6036,118.232,118.4178,41801.0
2022-01-21 10:55:00,133.85,133.93,133.59,133.83,43288.0,118.4001,118.4709,118.1701,118.3824,43288.0
2022-01-21 11:00:00,133.84,133.88,133.5,133.58,28394.0,118.3913,118.4266,118.0905,118.1613,28394.0
2022-01-21 11:05:00,133.6,133.78,133.51,133.7,39263.0,118.179,118.3382,118.0994,118.2674,39263.0
2022-01-21 11:10:00,133.69,133.7,133.25,133.31,38347.0,118.2586,118.2674,117.8694,117.9224,38347.0
2022-01-21 11:15:00,133.32,133.42,133.19,133.24,27370.0,117.9313,118.0197,117.8163,117.8605,27370.0
2022-01-21 11:20:00,133.25,133.55,133.16,133.4,43217.0,117.8694,118.1347,117.7898,118.0021,43217.0
2022-01-21 11:25:00,133.41,133.45,133.22,133.31,30080.0,118.0109,118.0463,117.8428,117.9224,30080.0
2022-01-21 11:30:00,133.3,133.37,133.07,133.12,43083.0,117.9136,117.9755,117.7101,117.7544,43083.0
2022-01-21 11:35:00,133.09,133.15,132.74,132.78,33426.0,117.7278,117.7809,117.4182,117.4536,33426.0
2022-01-21 11:40:00,132.77,132.88,132.64,132.83,26712.0,117.4448,117.5421,117.3298,117.4978,26712.0
2022-01-21 11:45:00,132.84,132.84,132.59,132.69,22820.0,117.5067,117.5067,117.2855,117.374,22820.0
2022-01-21 11:50:00,132.68,132.72,132.42,132.49,36451.0,117.3652,117.4005,117.1352,117.1971,36451.0
2022-01-21 11:55:00,132.48,132.63,132.45,132.62,30080.0,117.1882,117.3209,117.1617,117.3121,30080.0
2022-01-21 12:00:00,132.61,132.61,132.3,132.41,78600.0,117.3032,117.3032,117.029,117.1263,78600.0
2022-01-21 12:05:00,132.42,132.61,132.4,132.55,26398.0,117.1352,117.3032,117.1175,117.2502,26398.0
2022-01-21 12:10:00,132.52,132.71,132.41,132.64,29983.0,117.2236,117.3917,117.1263,117.3298,29983.0
2022-01-21 12:15:00,132.6,132.74,132.47,132.73,31327.0,117.2944,117.4182,117.1794,117.4094,31327.0
2022-01-21 12:20:00,132.74,132.87,132.72,132.87,38926.0,117.4182,117.5332,117.4005,117.5332,38926.0
2022-01-21 12:25:00,132.85,132.91,132.69,132.72,22227.0,117.5155,117.5686,117.374,117.4005,22227.0
2022-01-21 12:30:00,132.72,132.73,132.57,132.68,21224.0,117.4005,117.4094,117.2679,117.3652,21224.0
2022-01-21 12:35:00,132.69,132.75,132.45,132.61,20993.0,117.374,117.4271,117.1617,117.3032,20993.0
2022-01-21 12:40:00,132.58,132.7,132.38,132.39,34692.0,117.2767,117.3829,117.0998,117.1086,34692.0
2022-01-21 12:45:00,132.39,132.45,132.21,132.24,48170.0,117.1086,117.1617,116.9494,116.9759,48170.0
2022-01-21 12:50:00,132.25,132.29,132.11,132.16,61202.0,116.9848,117.0202,116.861,116.9052,61202.0
2022-01-21 12:55:00,132.17,132.19,132.01,132.03,87086.0,116.914,116.9317,116.7725,116.7902,87086.0
2022-01-21 13:00:00,132.02,132.09,131.87,131.91,84260.0,116.7813,116.8433,116.6487,116.684,84260.0
2022-01-21 13:05:00,131.91,132.08,131.91,131.97,42364.0,116.684,116.8344,116.684,116.7371,42364.0
2022-01-21 13:10:00,131.95,132.44,131.94,132.43,37703.0,116.7194,117.1529,116.7106,117.144,37703.0
2022-01-21 13:15:00,132.41,132.42,132.07,132.19,47644.0,117.1263,117.1352,116.8256,116.9317,47644.0
2022-01-21 13:20:00,132.18,132.18,131.96,132.04,32526.0,116.9229,116.9229,116.7283,116.799,32526.0
2022-01-21 13:25:00,132.03,132.08,131.95,132.08,45144.0,116.7902,116.8344,116.7194,116.8344,45144.0
2022-01-21 13:30:00,132.06,132.31,132.03,132.28,29263.0,116.8167,117.0379,116.7902,117.0113,29263.0
2022-01-21 13:35:00,132.28,132.37,132.11,132.34,38728.0,117.0113,117.0909,116.861,117.0644,38728.0
2022-01-21 13:40:00,132.33,132.46,132.29,132.31,29955.0,117.0556,117.1706,117.0202,117.0379,29955.0
2022-01-21 13:45:00,132.31,132.34,132.08,132.2,32015.0,117.0379,117.0644,116.8344,116.9406,32015.0
2022-01-21 13:50:00,132.21,132.28,132.15,132.26,29556.0,116.9494,117.0113,116.8963,116.9936,29556.0
2022-01-21 13:55:00,132.26,132.29,132.04,132.13,56771.0,116.9936,117.0202,116.799,116.8786,56771.0
2022-01-21 14:00:00,132.13,132.16,132.0,132.13,34927.0,116.8786,116.9052,116.7637,116.8786,34927.0
2022-01-21 14:05:00,132.14,132.24,132.02,132.1,51159.0,116.8875,116.9759,116.7813,116.8521,51159.0
2022-01-21 14:10:00,132.1,132.35,132.1,132.34,41931.0,116.8521,117.0733,116.8521,117.0644,41931.0
2022-01-21 14:15:00,132.35,132.47,132.23,132.33,47940.0,117.0733,117.1794,116.9671,117.0556,47940.0
2022-01-21 14:20:00,132.33,132.35,132.18,132.35,38003.0,117.0556,117.0733,116.9229,117.0733,38003.0
2022-01-21 14:25:00,132.34,132.34,131.99,132.03,28067.0,117.0644,117.0644,116.7548,116.7902,28067.0
2022-01-21 14:30:00,132.02,132.23,131.99,132.16,31475.0,116.7813,116.9671,116.7548,116.9052,31475.0
2022-01-21 14:35:00,132.15,132.22,132.07,132.13,30994.0,116.8963,116.9583,116.8256,116.8786,30994.0
2022-01-21 14:40:00,132.12,132.17,132.03,132.09,27835.0,116.8698,116.914,116.7902,116.8433,27835.0
2022-01-21 14:45:00,132.09,132.21,132.07,132.2,22979.0,116.8433,116.9494,116.8256,116.9406,22979.0
2022-01-21 14:50:00,132.21,132.21,132.05,132.11,28104.0,116.9494,116.9494,116.8079,116.861,28104.0
2022-01-21 14:55:00,132.11,132.17,131.93,132.01,45838.0,116.861,116.914,116.7017,116.7725,45838.0
2022-01-21 15:00:00,132.02,132.1,131.92,131.95,42264.0,116.7813,116.8521,116.6929,116.7194,42264.0
2022-01-21 15:05:00,131.95,131.98,131.7,131.73,64885.0,116.7194,116.746,116.4983,116.5248,64885.0
2022-01-21 15:10:00,131.73,131.99,131.67,131.95,67770.0,116.5248,116.7548,116.4717,116.7194,67770.0
2022-01-21 15:15:00,131.93,132.25,131.88,132.16,61343.0,116.7017,116.9848,116.6575,116.9052,61343.0
2022-01-21 15:20:00,132.17,132.18,132.0,132.07,76151.0,116.914,116.9229,116.7637,116.8256,76151.0
2022-01-21 15:25:00,132.06,132.08,131.77,131.93,81216.0,116.8167,116.8344,116.5602,116.7017,81216.0
2022-01-21 15:30:00,131.93,132.08,131.91,132.0,102038.0,116.7017,116.8344,116.684,116.7637,102038.0
2022-01-21 15:35:00,132.0,132.04,131.8,131.97,119646.0,116.7637,116.799,116.5867,116.7371,119646.0
2022-01-21 15:40:00,131.97,132.43,131.97,132.32,89039.0,116.7371,117.144,116.7371,117.0467,89039.0
2022-01-21 15:45:00,132.31,132.51,132.19,132.44,95852.0,117.0379,117.2148,116.9317,117.1529,95852.0
2022-01-21 15:50:00,132.42,132.43,131.98,132.06,137134.0,117.1352,117.144,116.746,116.8167,137134.0
2022-01-21 15:55:00,132.04,132.17,131.86,131.92,510134.0,116.799,116.914,116.6398,116.6929,510134.0
2022-01-24 09:30:00,132.82,133.25,132.38,132.85,379080.0,117.489,117.8694,117.0998,117.5155,379080.0
2022-01-24 09:35:00,132.8,133.22,132.43,132.52,205344.0,117.4713,117.8428,117.144,117.2236,205344.0
2022-01-24 09:40:00,132.54,132.83,132.49,132.63,118829.0,117.2413,117.4978,117.1971,117.3209,118829.0
2022-01-24 09:45:00,132.58,132.7,132.14,132.6,93090.0,117.2767,117.3829,116.8875,117.2944,93090.0
2022-01-24 09:50:00,132.6,132.69,132.22,132.24,142592.0,117.2944,117.374,116.9583,116.9759,142592.0
2022-01-24 09:55:00,132.25,132.45,132.03,132.14,114571.0,116.9848,117.1617,116.7902,116.8875,114571.0
2022-01-24 10:00:00,132.12,132.26,131.37,131.51,117305.0,116.8698,116.9936,116.2064,116.3302,117305.0
2022-01-24 10:05:00,131.55,131.9,131.44,131.49,124113.0,116.3656,116.6752,116.2683,116.3125,124113.0
2022-01-24 10:10:00,131.51,132.31,131.43,132.19,104751.0,116.3302,117.0379,116.2594,116.9317,104751.0
2022-01-24 10:15:00,132.23,132.37,131.92,132.06,79628.0,116.9671,117.0909,116.6929,116.8167,79628.0
2022-01-24 10:20:00,132.02,132.25,131.9,132.19,86712.0,116.7813,116.9848,116.6752,116.9317,86712.0
2022-01-24 10:25:00,132.18,132.5,132.18,132.36,64821.0,116.9229,117.2059,116.9229,117.0821,64821.0
2022-01-24 10:30:00,132.37,132.49,132.11,132.16,67578.0,117.0909,117.1971,116.861,116.9052,67578.0
2022-01-24 10:35:00,132.14,132.15,131.71,131.95,46916.0,116.8875,116.8963,116.5071,116.7194,46916.0
2022-01-24 10:40:00,131.9,131.93,131.77,131.88,36438.0,116.6752,116.7017,116.5602,116.6575,36438.0
2022-01-24 10:45:00,131.85,131.94,131.37,131.44,84187.0,116.631,116.7106,116.2064,116.2683,84187.0
2022-01-24 10:50:00,131.46,131.55,131.3,131.47,93097.0,116.286,116.3656,116.1444,116.2948,93097.0
2022-01-24 10:55:00,131.45,131.75,131.02,131.12,82254.0,116.2771,116.5425,115.8968,115.9852,82254.0
2022-01-24 11:00:00,131.1,131.39,131.05,131.27,55696.0,115.9675,116.2241,115.9233,116.1179,55696.0
2022-01-24 11:05:00,131.28,131.29,130.71,130.72,90606.0,116.1268,116.1356,115.6226,115.6314,90606.0
2022-01-24 11:10:00,130.71,131.05,130.7,131.02,72925.0,115.6226,115.9233,115.6137,115.8968,72925.0
2022-01-24 11:15:00,131.03,131.16,130.93,131.05,51021.0,115.9056,116.0206,115.8172,115.9233,51021.0
2022-01-24 11:20:00,131.07,131.16,130.97,131.12,52844.0,115.941,116.0206,115.8525,115.9852,52844.0
2022-01-24 11:25:00,131.14,131.15,130.52,130.73,76807.0,116.0029,116.0118,115.4545,115.6402,76807.0
2022-01-24 11:30:00,130.69,130.83,130.25,130.29,63172.0,115.6049,115.7287,115.2156,115.251,63172.0
2022-01-24 11:35:00,130.31,130.68,130.25,130.6,61732.0,115.2687,115.596,115.2156,115.5252,61732.0
2022-01-24 11:40:00,130.61,130.61,130.02,130.09,94198.0,115.5341,115.5341,115.0122,115.0741,94198.0
2022-01-24 11:45:00,130.09,130.09,129.43,129.5,162792.0,115.0741,115.0741,114.4903,114.5522,162792.0
2022-01-24 11:50:00,129.49,130.24,129.47,130.18,113302.0,114.5434,115.2068,114.5257,115.1537,113302.0
2022-01-24 11:55:00,130.19,130.38,129.93,130.19,52223.0,115.1626,115.3306,114.9326,115.1626,52223.0
2022-01-24 12:00:00,130.19,130.44,129.98,130.21,89090.0,115.1626,115.3837,114.9768,115.1803,89090.0
2022-01-24 12:05:00,130.23,130.29,129.73,129.79,65247.0,115.198,115.251,114.7557,114.8087,65247.0
2022-01-24 12:10:00,129.79,130.04,129.52,129.63,91294.0,114.8087,115.0299,114.5699,114.6672,91294.0
2022-01-24 12:15:00,129.61,129.61,129.2,129.32,96006.0,114.6495,114.6495,114.2868,114.393,96006.0
2022-01-24 12:20:00,129.32,129.49,129.02,129.13,87571.0,114.393,114.5434,114.1276,114.2249,87571.0
2022-01-24 12:25:00,129.15,129.38,128.83,129.27,82329.0,114.2426,114.4461,113.9596,114.3488,82329.0
2022-01-24 12:30:00,129.23,129.33,129.0,129.11,77003.0,114.3134,114.4018,114.1099,114.2072,77003.0
2022-01-24 12:35:00,129.12,129.12,128.74,128.87,74149.0,114.2161,114.2161,113.8799,113.9949,74149.0
2022-01-24 12:40:00,128.84,129.42,128.67,129.28,59894.0,113.9684,114.4815,113.818,114.3576,59894.0
2022-01-24 12:45:00,129.32,129.41,129.11,129.19,54085.0,114.393,114.4726,114.2072,114.278,54085.0
2022-01-24 12:50:00,129.15,129.68,129.09,129.67,73896.0,114.2426,114.7114,114.1895,114.7026,73896.0
2022-01-24 12:55:00,129.65,129.82,129.45,129.5,112000.0,114.6849,114.8353,114.508,114.5522,112000.0
2022-01-24 13:00:00,129.49,129.59,129.29,129.41,98406.0,114.5434,114.6318,114.3665,114.4726,98406.0
2022-01-24 13:05:00,129.39,129.9,129.16,129.71,74408.0,114.4549,114.906,114.2515,114.738,74408.0
2022-01-24 13:10:00,129.71,129.76,129.43,129.57,86007.0,114.738,114.7822,114.4903,114.6141,86007.0
2022-01-24 13:15:00,129.57,129.76,129.29,129.63,56505.0,114.6141,114.7822,114.3665,114.6672,56505.0
2022-01-24 13:20:00,129.6,129.72,129.29,129.31,64135.0,114.6407,114.7468,114.3665,114.3841,64135.0
2022-01-24 13:25:00,129.29,129.37,128.94,128.94,72039.0,114.3665,114.4372,114.0569,114.0569,72039.0
2022-01-24 13:30:00,128.93,129.34,128.91,129.31,50579.0,114.048,114.4107,114.0303,114.3841,50579.0
2022-01-24 13:35:00,129.29,129.29,128.97,129.23,53196.0,114.3665,114.3665,114.0834,114.3134,53196.0
2022-01-24 13:40:00,129.2,129.33,128.93,128.95,34306.0,114.2868,114.4018,114.048,114.0657,34306.0
2022-01-24 13:45:00,128.98,129.43,128.98,129.43,61887.0,114.0922,114.4903,114.0922,114.4903,61887.0
2022-01-24 13:50:00,129.44,129.49,129.25,129.37,58452.0,114.4991,114.5434,114.3311,114.4372,58452.0
2022-01-24 13:55:00,129.41,129.46,129.26,129.35,47704.0,114.4726,114.5168,114.3399,114.4195,47704.0
2022-01-24 14:00:00,129.37,129.95,129.33,129.77,84527.0,114.4372,114.9503,114.4018,114.7911,84527.0
2022-01-24 14:05:00,129.83,129.96,129.7,129.73,46029.0,114.8441,114.9591,114.7291,114.7557,46029.0
2022-01-24 14:10:00,129.73,129.86,129.16,129.22,57393.0,114.7557,114.8707,114.2515,114.3045,57393.0
2022-01-24 14:15:00,129.25,129.39,129.06,129.09,86178.0,114.3311,114.4549,114.163,114.1895,86178.0
2022-01-24 14:20:00,129.11,129.29,128.93,128.95,55165.0,114.2072,114.3665,114.048,114.0657,55165.0
2022-01-24 14:25:00,128.92,129.05,128.79,128.89,56375.0,114.0392,114.1542,113.9242,114.0126,56375.0
2022-01-24 14:30:00,128.91,129.09,128.85,128.89,83120.0,114.0303,114.1895,113.9772,114.0126,83120.0
2022-01-24 14:35:00,128.92,129.03,128.64,128.78,79075.0,114.0392,114.1365,113.7915,113.9153,79075.0
2022-01-24 14:40:00,128.77,128.79,128.46,128.49,81753.0,113.9065,113.9242,113.6323,113.6588,81753.0
2022-01-24 14:45:00,128.49,128.67,128.26,128.55,68527.0,113.6588,113.818,113.4553,113.7119,68527.0
2022-01-24 14:50:00,128.54,128.73,128.46,128.7,61445.0,113.703,113.8711,113.6323,113.8446,61445.0
2022-01-24 14:55:00,128.7,129.26,128.66,129.22,62234.0,113.8446,114.3399,113.8092,114.3045,62234.0
2022-01-24 15:00:00,129.26,129.69,129.22,129.53,64790.0,114.3399,114.7203,114.3045,114.5788,64790.0
2022-01-24 15:05:00,129.55,129.69,129.42,129.69,54442.0,114.5964,114.7203,114.4815,114.7203,54442.0
2022-01-24 15:10:00,129.69,129.99,129.67,129.93,55869.0,114.7203,114.9857,114.7026,114.9326,55869.0
2022-01-24 15:15:00,129.94,130.22,129.88,129.97,70258.0,114.9414,115.1891,114.8884,114.968,70258.0
2022-01-24 15:20:00,130.01,130.28,129.99,130.11,49903.0,115.0034,115.2422,114.9857,115.0918,49903.0
2022-01-24 15:25:00,130.13,130.35,129.92,130.14,70931.0,115.1095,115.3041,114.9237,115.1183,70931.0
2022-01-24 15:30:00,130.13,130.79,129.98,130.77,78457.0,115.1095,115.6933,114.9768,115.6756,78457.0
2022-01-24 15:35:00,130.76,131.14,130.67,131.14,86756.0,115.6668,116.0029,115.5872,116.0029,86756.0
2022-01-24 15:40:00,131.12,131.22,130.85,131.05,124508.0,115.9852,116.0737,115.7464,115.9233,124508.0
2022-01-24 15:45:00,131.05,131.74,131.04,131.58,128937.0,115.9233,116.5337,115.9145,116.3921,128937.0
2022-01-24 15:50:00,131.6,132.42,131.6,132.3,220416.0,116.4098,117.1352,116.4098,117.029,220416.0
2022-01-24 15:55:00,132.3,132.37,131.93,132.18,513829.0,117.029,117.0909,116.7017,116.9229,513829.0
2022-01-25 09:30:00,131.49,131.84,130.96,131.47,230171.0,116.3125,116.6221,115.8437,116.2948,230171.0
2022-01-25 09:35:00,131.43,132.12,131.41,131.94,128885.0,116.2594,116.8698,116.2418,116.7106,128885.0
2022-01-25 09:40:00,131.94,132.14,131.45,131.86,96545.0,116.7106,116.8875,116.2771,116.6398,96545.0
2022-01-25 09:45:00,131.84,132.03,131.64,131.99,96060.0,116.6221,116.7902,116.4452,116.7548,96060.0
2022-01-25 09:50:00,131.97,132.16,131.78,131.85,175107.0,116.7371,116.9052,116.569,116.631,175107.0
2022-01-25 09:55:00,131.89,132.04,131.62,132.0,183571.0,116.6663,116.799,116.4275,116.7637,183571.0
2022-01-25 10:00:00,132.0,132.07,130.79,130.87,93140.0,116.7637,116.8256,115.6933,115.7641,93140.0
2022-01-25 10:05:00,130.87,131.23,130.79,131.22,65185.0,115.7641,116.0825,115.6933,116.0737,65185.0
2022-01-25 10:10:00,131.2,131.43,130.9,131.38,51478.0,116.056,116.2594,115.7906,116.2152,51478.0
2022-01-25 10:15:00,131.39,131.85,131.27,131.64,67279.0,116.2241,116.631,116.1179,116.4452,67279.0
2022-01-25 10:20:00,131.66,131.7,131.38,131.41,47282.0,116.4629,116.4983,116.2152,116.2418,47282.0
2022-01-25 10:25:00,131.44,131.89,131.41,131.87,59654.0,116.2683,116.6663,116.2418,116.6487,59654.0
2022-01-25 10:30:00,131.85,131.85,131.62,131.76,62766.0,116.631,116.631,116.4275,116.5514,62766.0
2022-01-25 10:35:00,131.78,131.9,131.38,131.65,49479.0,116.569,116.6752,116.2152,116.4541,49479.0
2022-01-25 10:40:00,131.65,132.27,131.59,132.24,57227.0,116.4541,117.0025,116.401,116.9759,57227.0
2022-01-25 10:45:00,132.24,132.86,132.16,132.69,65666.0,116.9759,117.5244,116.9052,117.374,65666.0
2022-01-25 10:50:00,132.69,132.77,132.35,132.41,69890.0,117.374,117.4448,117.0733,117.1263,69890.0
2022-01-25 10:55:00,132.45,132.5,132.24,132.4,73540.0,117.1617,117.2059,116.9759,117.1175,73540.0
2022-01-25 11:00:00,132.36,132.53,132.14,132.42,68937.0,117.0821,117.2325,116.8875,117.1352,68937.0
2022-01-25 11:05:00,132.43,132.61,132.09,132.21,61527.0,117.144,117.3032,116.8433,116.9494,61527.0
2022-01-25 11:10:00,132.23,132.47,132.0,132.02,40858.0,116.9671,117.1794,116.7637,116.7813,40858.0
2022-01-25 11:15:00,132.0,132.36,131.96,132.29,51129.0,116.7637,117.0821,116.7283,117.0202,51129.0
2022-01-25 11:20:00,132.26,132.36,132.07,132.16,41979.0,116.9936,117.0821,116.8256,116.9052,41979.0
2022-01-25 11:25:00,132.16,132.42,131.99,132.38,56827.0,116.9052,117.1352,116.7548,117.0998,56827.0
2022-01-25 11:30:00,132.4,132.58,132.09,132.1,36439.0,117.1175,117.2767,116.8433,116.8521,36439.0
2022-01-25 11:35:00,132.12,132.38,131.86,131.97,39820.0,116.8698,117.0998,116.6398,116.7371,39820.0
2022-01-25 11:40:00,131.97,132.28,131.93,132.23,38002.0,116.7371,117.0113,116.7017,116.9671,38002.0
2022-01-25 11:45:00,132.23,132.28,132.08,132.24,41504.0,116.9671,117.0113,116.8344,116.9759,41504.0
2022-01-25 11:50:00,132.22,132.43,132.16,132.42,50990.0,116.9583,117.144,116.9052,117.1352,50990.0
2022-01-25 11:55:00,132.4,132.58,132.14,132.23,41737.0,117.1175,117.2767,116.8875,116.9671,41737.0
2022-01-25 12:00:00,132.19,132.28,132.02,132.27,53461.0,116.9317,117.0113,116.7813,117.0025,53461.0
2022-01-25 12:05:00,132.32,132.56,132.23,132.47,39665.0,117.0467,117.259,116.9671,117.1794,39665.0
2022-01-25 12:10:00,132.46,132.85,132.4,132.8,60079.0,117.1706,117.5155,117.1175,117.4713,60079.0
2022-01-25 12:15:00,132.83,132.98,132.56,132.96,88717.0,117.4978,117.6305,117.259,117.6128,88717.0
2022-01-25 12:20:00,132.93,133.0,132.85,132.91,35601.0,117.5863,117.6482,117.5155,117.5686,35601.0
2022-01-25 12:25:00,132.93,133.18,132.89,133.11,85968.0,117.5863,117.8074,117.5509,117.7455,85968.0
2022-01-25 12:30:00,133.11,133.2,132.96,133.01,64537.0,117.7455,117.8251,117.6128,117.6571,64537.0
2022-01-25 12:35:00,133.0,133.14,132.74,132.85,77738.0,117.6482,117.7721,117.4182,117.5155,77738.0
2022-01-25 12:40:00,132.84,132.98,132.54,132.71,86704.0,117.5067,117.6305,117.2413,117.3917,86704.0
2022-01-25 12:45:00,132.67,132.87,132.61,132.74,48454.0,117.3563,117.5332,117.3032,117.4182,48454.0
2022-01-25 12:50:00,132.72,132.77,132.6,132.67,42484.0,117.4005,117.4448,117.2944,117.3563,42484.0
2022-01-25 12:55:00,132.66,132.79,132.42,132.78,39955.0,117.3475,117.4625,117.1352,117.4536,39955.0
2022-01-25 13:00:00,132.78,132.81,132.41,132.46,39240.0,117.4536,117.4802,117.1263,117.1706,39240.0
2022-01-25 13:05:00,132.46,132.56,132.34,132.54,42245.0,117.1706,117.259,117.0644,117.2413,42245.0
2022-01-25 13:10:00,132.53,132.61,132.41,132.59,27279.0,117.2325,117.3032,117.1263,117.2855,27279.0
2022-01-25 13:15:00,132.6,132.72,132.54,132.66,37594.0,117.2944,117.4005,117.2413,117.3475,37594.0
2022-01-25 13:20:00,132.62,132.75,132.56,132.66,79052.0,117.3121,117.4271,117.259,117.3475,79052.0
2022-01-25 13:25:00,132.63,132.95,132.63,132.94,59073.0,117.3209,117.604,117.3209,117.5951,59073.0
2022-01-25 13:30:00,132.92,133.15,132.92,133.03,30154.0,117.5775,117.7809,117.5775,117.6748,30154.0
2022-01-25 13:35:00,133.04,133.08,132.94,133.04,59947.0,117.6836,117.719,117.5951,117.6836,59947.0
2022-01-25 13:40:00,133.11,133.16,132.89,133.13,48753.0,117.7455,117.7898,117.5509,117.7632,48753.0
2022-01-25 13:45:00,133.14,133.43,133.09,133.34,49023.0,117.7721,118.0286,117.7278,117.949,49023.0
2022-01-25 13:50:00,133.36,133.46,133.29,133.46,32882.0,117.9667,118.0551,117.9048,118.0551,32882.0
2022-01-25 13:55:00,133.46,133.65,133.46,133.65,63255.0,118.0551,118.2232,118.0551,118.2232,63255.0
2022-01-25 14:00:00,133.65,133.82,133.59,133.67,121516.0,118.2232,118.3736,118.1701,118.2409,121516.0
2022-01-25 14:05:00,133.64,133.79,133.5,133.73,78237.0,118.2144,118.347,118.0905,118.294,78237.0
2022-01-25 14:10:00,133.72,134.18,133.71,134.03,89304.0,118.2851,118.692,118.2763,118.5593,89304.0
2022-01-25 14:15:00,134.05,134.06,133.86,133.99,46669.0,118.577,118.5859,118.409,118.524,46669.0
2022-01-25 14:20:00,133.99,134.13,133.94,133.99,58303.0,118.524,118.6478,118.4797,118.524,58303.0
2022-01-25 14:25:00,133.99,134.06,133.88,134.02,79835.0,118.524,118.5859,118.4266,118.5505,79835.0
2022-01-25 14:30:00,134.03,134.05,133.68,133.68,75549.0,118.5593,118.577,118.2497,118.2497,75549.0
2022-01-25 14:35:00,133.71,134.02,133.71,133.96,50989.0,118.2763,118.5505,118.2763,118.4974,50989.0
2022-01-25 14:40:00,133.97,134.27,133.97,134.18,52974.0,118.5063,118.7716,118.5063,118.692,52974.0
2022-01-25 14:45:00,134.18,134.22,134.06,134.12,60478.0,118.692,118.7274,118.5859,118.6389,60478.0
2022-01-25 14:50:00,134.12,134.23,134.01,134.19,48443.0,118.6389,118.7362,118.5416,118.7009,48443.0
2022-01-25 14:55:00,134.16,134.32,134.08,134.22,50889.0,118.6743,118.8159,118.6036,118.7274,50889.0
2022-01-25 15:00:00,134.24,134.28,134.11,134.14,60868.0,118.7451,118.7805,118.6301,118.6566,60868.0
2022-01-25 15:05:00,134.13,134.18,133.89,133.93,55033.0,118.6478,118.692,118.4355,118.4709,55033.0
2022-01-25 15:10:00,133.92,133.92,133.65,133.81,54694.0,118.462,118.462,118.2232,118.3647,54694.0
2022-01-25 15:15:00,133.79,133.9,133.65,133.87,53252.0,118.347,118.4443,118.2232,118.4178,53252.0
2022-01-25 15:20:00,133.89,133.93,133.5,133.54,64628.0,118.4355,118.4709,118.0905,118.1259,64628.0
2022-01-25 15:25:00,133.55,133.55,133.2,133.29,92132.0,118.1347,118.1347,117.8251,117.9048,92132.0
2022-01-25 15:30:00,133.3,133.3,132.92,133.04,92828.0,117.9136,117.9136,117.5775,117.6836,92828.0
2022-01-25 15:35:00,133.06,133.32,132.91,133.22,65268.0,117.7013,117.9313,117.5686,117.8428,65268.0
2022-01-25 15:40:00,133.19,133.41,133.18,133.23,89902.0,117.8163,118.0109,117.8074,117.8517,89902.0
2022-01-25 15:45:00,133.24,133.47,133.15,133.27,99107.0,117.8605,118.064,117.7809,117.8871,99107.0
2022-01-25 15:50:00,133.23,133.37,133.03,133.24,182594.0,117.8517,117.9755,117.6748,117.8605,182594.0
2022-01-25 15:55:00,133.22,133.55,133.08,133.09,525570.0,117.8428,118.1347,117.719,117.7278,525570.0
2022-01-26 09:30:00,133.29,134.1,132.83,133.85,180507.0,117.9048,118.6213,117.4978,118.4001,180507.0
2022-01-26 09:35:00,133.75,134.57,133.71,134.5,66992.0,118.3117,119.037,118.2763,118.9751,66992.0
2022-01-26 09:40:00,134.37,134.8,134.28,134.79,111827.0,118.8601,119.2405,118.7805,119.2316,111827.0
2022-01-26 09:45:00,134.83,135.38,134.81,135.29,85274.0,119.267,119.7535,119.2493,119.6739,85274.0
2022-01-26 09:50:00,135.27,135.48,135.13,135.26,99457.0,119.6562,119.842,119.5324,119.6474,99457.0
2022-01-26 09:55:00,135.21,135.36,134.94,135.03,81622.0,119.6031,119.7358,119.3643,119.4439,81622.0
2022-01-26 10:00:00,135.08,135.08,134.55,134.64,40891.0,119.4881,119.4881,119.0193,119.0989,40891.0
2022-01-26 10:05:00,134.64,134.85,134.31,134.76,59259.0,119.0989,119.2847,118.807,119.2051,59259.0
2022-01-26 10:10:00,134.78,134.8,134.45,134.5,40439.0,119.2228,119.2405,118.9309,118.9751,40439.0
2022-01-26 10:15:00,134.48,134.52,134.21,134.48,36295.0,118.9574,118.9928,118.7186,118.9574,36295.0
2022-01-26 10:20:00,134.51,134.85,134.51,134.63,38068.0,118.9839,119.2847,118.9839,119.0901,38068.0
2022-01-26 10:25:00,134.58,134.6,133.97,134.21,54134.0,119.0458,119.0635,118.5063,118.7186,54134.0
2022-01-26 10:30:00,134.19,134.22,133.7,133.85,41001.0,118.7009,118.7274,118.2674,118.4001,41001.0
2022-01-26 10:35:00,133.84,134.08,133.66,133.71,49672.0,118.3913,118.6036,118.232,118.2763,49672.0
2022-01-26 10:40:00,133.74,133.84,133.53,133.64,65341.0,118.3028,118.3913,118.117,118.2144,65341.0
2022-01-26 10:45:00,133.66,133.8,133.55,133.76,29882.0,118.232,118.3559,118.1347,118.3205,29882.0
2022-01-26 10:50:00,133.77,133.9,133.64,133.77,55974.0,118.3293,118.4443,118.2144,118.3293,55974.0
2022-01-26 10:55:00,133.77,133.9,133.62,133.64,64220.0,118.3293,118.4443,118.1967,118.2144,64220.0
2022-01-26 11:00:00,133.63,133.8,133.46,133.8,93726.0,118.2055,118.3559,118.0551,118.3559,93726.0
2022-01-26 11:05:00,133.77,134.19,133.69,134.13,57034.0,118.3293,118.7009,118.2586,118.6478,57034.0
2022-01-26 11:10:00,134.09,134.12,133.94,134.0,80100.0,118.6124,118.6389,118.4797,118.5328,80100.0
2022-01-26 11:15:00,133.99,134.26,133.97,134.14,48624.0,118.524,118.7628,118.5063,118.6566,48624.0
2022-01-26 11:20:00,134.14,134.43,134.04,134.34,39866.0,118.6566,118.9132,118.5682,118.8336,39866.0
2022-01-26 11:25:00,134.34,134.73,134.28,134.48,33543.0,118.8336,119.1785,118.7805,118.9574,33543.0
2022-01-26 11:30:00,134.5,134.79,134.47,134.67,47072.0,118.9751,119.2316,118.9485,119.1255,47072.0
2022-01-26 11:35:00,134.67,134.8,134.55,134.75,17577.0,119.1255,119.2405,119.0193,119.1962,17577.0
2022-01-26 11:40:00,134.74,134.75,134.61,134.62,65920.0,119.1874,119.1962,119.0724,119.0812,65920.0
2022-01-26 11:45:00,134.61,134.66,134.38,134.4,28013.0,119.0724,119.1166,118.8689,118.8866,28013.0
2022-01-26 11:50:00,134.39,134.45,134.18,134.4,25068.0,118.8778,118.9309,118.692,118.8866,25068.0
2022-01-26 11:55:00,134.42,134.67,134.4,134.56,33029.0,118.9043,119.1255,118.8866,119.0282,33029.0
2022-01-26 12:00:00,134.57,134.65,134.45,134.52,38099.0,119.037,119.1078,118.9309,118.9928,38099.0
2022-01-26 12:05:00,134.53,134.62,134.45,134.54,25113.0,119.0016,119.0812,118.9309,119.0105,25113.0
2022-01-26 12:10:00,134.54,134.62,134.48,134.58,19595.0,119.0105,119.0812,118.9574,119.0458,19595.0
2022-01-26 12:15:00,134.58,134.6,134.47,134.57,20083.0,119.0458,119.0635,118.9485,119.037,20083.0
2022-01-26 12:20:00,134.56,134.57,134.39,134.49,34317.0,119.0282,119.037,118.8778,118.9662,34317.0
2022-01-26 12:25:00,134.47,134.6,134.41,134.57,23524.0,118.9485,119.0635,118.8955,119.037,23524.0
2022-01-26 12:30:00,134.58,134.58,134.29,134.32,28953.0,119.0458,119.0458,118.7893,118.8159,28953.0
2022-01-26 12:35:00,134.32,134.39,134.19,134.34,26280.0,118.8159,118.8778,118.7009,118.8336,26280.0
2022-01-26 12:40:00,134.34,134.55,134.33,134.55,28623.0,118.8336,119.0193,118.8247,119.0193,28623.0
2022-01-26 12:45:00,134.53,134.7,134.53,134.68,55077.0,119.0016,119.152,119.0016,119.1343,55077.0
2022-01-26 12:50:00,134.69,134.82,134.58,134.76,29643.0,119.1432,119.2581,119.0458,119.2051,29643.0
2022-01-26 12:55:00,134.78,134.87,134.7,134.86,26428.0,119.2228,119.3024,119.152,119.2935,26428.0
2022-01-26 13:00:00,134.84,134.85,134.64,134.68,37193.0,119.2758,119.2847,119.0989,119.1343,37193.0
2022-01-26 13:05:00,134.68,134.88,134.64,134.85,43717.0,119.1343,119.3112,119.0989,119.2847,43717.0
2022-01-26 13:10:00,134.84,134.98,134.83,134.94,50123.0,119.2758,119.3997,119.267,119.3643,50123.0
2022-01-26 13:15:00,134.89,135.05,134.84,134.9,44365.0,119.3201,119.4616,119.2758,119.3289,44365.0
2022-01-26 13:20:00,134.87,135.08,134.86,135.08,30107.0,119.3024,119.4881,119.2935,119.4881,30107.0
2022-01-26 13:25:00,135.07,135.18,135.04,135.14,30031.0,119.4793,119.5766,119.4528,119.5412,30031.0
2022-01-26 13:30:00,135.12,135.19,134.98,134.99,27049.0,119.5235,119.5854,119.3997,119.4085,27049.0
2022-01-26 13:35:00,134.96,134.97,134.78,134.81,18632.0,119.382,119.3908,119.2228,119.2493,18632.0
2022-01-26 13:40:00,134.82,134.86,134.7,134.71,18986.0,119.2581,119.2935,119.152,119.1608,18986.0
2022-01-26 13:45:00,134.71,134.72,134.55,134.7,17066.0,119.1608,119.1697,119.0193,119.152,17066.0
2022-01-26 13:50:00,134.69,134.75,134.65,134.72,29046.0,119.1432,119.1962,119.1078,119.1697,29046.0
2022-01-26 13:55:00,134.72,134.99,134.71,134.82,30882.0,119.1697,119.4085,119.1608,119.2581,30882.0
2022-01-26 14:00:00,134.85,135.25,134.66,134.94,77680.0,119.2847,119.6385,119.1166,119.3643,77680.0
2022-01-26 14:05:00,134.91,134.94,134.6,134.6,26343.0,119.3378,119.3643,119.0635,119.0635,26343.0
2022-01-26 14:10:00,134.61,134.71,134.35,134.39,46722.0,119.0724,119.1608,118.8424,118.8778,46722.0
2022-01-26 14:15:00,134.45,134.52,134.25,134.46,61732.0,118.9309,118.9928,118.7539,118.9397,61732.0
2022-01-26 14:20:00,134.44,134.53,134.31,134.42,47451.0,118.922,119.0016,118.807,118.9043,47451.0
2022-01-26 14:25:00,134.47,134.81,134.47,134.72,39886.0,118.9485,119.2493,118.9485,119.1697,39886.0
2022-01-26 14:30:00,134.76,134.93,134.34,134.47,38242.0,119.2051,119.3555,118.8336,118.9485,38242.0
2022-01-26 14:35:00,134.47,135.05,134.36,134.95,47588.0,118.9485,119.4616,118.8512,119.3731,47588.0
2022-01-26 14:40:00,135.0,135.02,134.38,134.42,51018.0,119.4174,119.4351,118.8689,118.9043,51018.0
2022-01-26 14:45:00,134.34,134.39,133.84,134.32,87154.0,118.8336,118.8778,118.3913,118.8159,87154.0
2022-01-26 14:50:00,134.29,134.66,134.2,134.34,79780.0,118.7893,119.1166,118.7097,118.8336,79780.0
2022-01-26 14:55:00,134.28,134.6,134.17,134.56,60093.0,118.7805,119.0635,118.6832,119.0282,60093.0
2022-01-26 15:00:00,134.56,134.56,133.7,133.9,68364.0,119.0282,119.0282,118.2674,118.4443,68364.0
2022-01-26 15:05:00,133.97,133.97,133.48,133.61,81712.0,118.5063,118.5063,118.0728,118.1878,81712.0
2022-01-26 15:10:00,133.63,134.0,133.58,133.63,91298.0,118.2055,118.5328,118.1613,118.2055,91298.0
2022-01-26 15:15:00,133.64,133.82,133.45,133.45,49955.0,118.2144,118.3736,118.0463,118.0463,49955.0
2022-01-26 15:20:00,133.48,133.69,133.34,133.56,77402.0,118.0728,118.2586,117.949,118.1436,77402.0
2022-01-26 15:25:00,133.58,133.74,133.4,133.65,103687.0,118.1613,118.3028,118.0021,118.2232,103687.0
2022-01-26 15:30:00,133.61,133.71,133.4,133.64,67026.0,118.1878,118.2763,118.0021,118.2144,67026.0
2022-01-26 15:35:00,133.64,133.93,133.46,133.7,68662.0,118.2144,118.4709,118.0551,118.2674,68662.0
2022-01-26 15:40:00,133.7,133.89,133.58,133.86,78694.0,118.2674,118.4355,118.1613,118.409,78694.0
2022-01-26 15:45:00,133.83,134.16,133.66,133.8,91332.0,118.3824,118.6743,118.232,118.3559,91332.0
2022-01-26 15:50:00,133.71,134.1,133.61,134.06,146934.0,118.2763,118.6213,118.1878,118.5859,146934.0
2022-01-26 15:55:00,134.05,134.29,133.81,134.19,460684.0,118.577,118.7893,118.3647,118.7009,460684.0
2022-01-27 09:30:00,135.5,136.37,135.5,135.67,176562.0,119.8597,120.6292,119.8597,120.01,176562.0
2022-01-27 09:35:00,135.71,136.12,135.36,135.79,65844.0,120.0454,120.4081,119.7358,120.1162,65844.0
2022-01-27 09:40:00,135.8,136.72,135.79,136.72,87518.0,120.125,120.9388,120.1162,120.9388,87518.0
2022-01-27 09:45:00,136.72,137.62,136.57,137.44,207436.0,120.9388,121.735,120.8061,121.5757,207436.0
2022-01-27 09:50:00,137.45,137.66,137.14,137.27,92329.0,121.5846,121.7703,121.3104,121.4254,92329.0
2022-01-27 09:55:00,137.25,137.63,137.15,137.58,120769.0,121.4077,121.7438,121.3192,121.6996,120769.0
2022-01-27 10:00:00,137.6,137.87,137.39,137.62,157194.0,121.7173,121.9561,121.5315,121.735,157194.0
2022-01-27 10:05:00,137.64,137.93,137.48,137.84,102712.0,121.7526,122.0092,121.6111,121.9296,102712.0
2022-01-27 10:10:00,137.82,137.96,137.61,137.85,123209.0,121.9119,122.0357,121.7261,121.9384,123209.0
2022-01-27 10:15:00,137.86,138.0,137.65,137.73,134117.0,121.9472,122.0711,121.7615,121.8323,134117.0
2022-01-27 10:20:00,137.76,137.79,136.93,136.98,63157.0,121.8588,121.8853,121.1246,121.1688,63157.0
2022-01-27 10:25:00,137.05,137.19,136.81,136.94,108731.0,121.2307,121.3546,121.0184,121.1334,108731.0
2022-01-27 10:30:00,136.97,137.14,136.63,136.75,107170.0,121.16,121.3104,120.8592,120.9654,107170.0
2022-01-27 10:35:00,136.75,136.9,136.22,136.3,55603.0,120.9654,121.0981,120.4965,120.5673,55603.0
2022-01-27 10:40:00,136.32,137.0,136.25,136.98,50834.0,120.585,121.1865,120.5231,121.1688,50834.0
2022-01-27 10:45:00,137.0,137.1,136.74,136.91,75417.0,121.1865,121.275,120.9565,121.1069,75417.0
2022-01-27 10:50:00,136.88,137.11,136.82,136.93,40799.0,121.0804,121.2838,121.0273,121.1246,40799.0
2022-01-27 10:55:00,136.96,137.44,136.96,137.4,69480.0,121.1511,121.5757,121.1511,121.5403,69480.0
2022-01-27 11:00:00,137.49,137.67,137.38,137.51,62265.0,121.62,121.7792,121.5227,121.6376,62265.0
2022-01-27 11:05:00,137.51,137.58,137.17,137.38,62384.0,121.6376,121.6996,121.3369,121.5227,62384.0
2022-01-27 11:10:00,137.39,137.61,137.39,137.6,52847.0,121.5315,121.7261,121.5315,121.7173,52847.0
2022-01-27 11:15:00,137.59,137.6,136.93,137.14,73468.0,121.7084,121.7173,121.1246,121.3104,73468.0
2022-01-27 11:20:00,137.12,137.36,137.08,137.16,59688.0,121.2927,121.505,121.2573,121.328,59688.0
2022-01-27 11:25:00,137.17,137.22,136.94,137.16,66606.0,121.3369,121.3811,121.1334,121.328,66606.0
2022-01-27 11:30:00,137.19,137.51,137.15,137.46,71102.0,121.3546,121.6376,121.3192,121.5934,71102.0
2022-01-27 11:35:00,137.49,137.91,137.48,137.76,180819.0,121.62,121.9915,121.6111,121.8588,180819.0
2022-01-27 11:40:00,137.77,138.09,137.77,137.93,144124.0,121.8676,122.1507,121.8676,122.0092,144124.0
2022-01-27 11:45:00,137.93,138.12,137.83,138.03,66917.0,122.0092,122.1772,121.9207,122.0976,66917.0
2022-01-27 11:50:00,138.0,138.14,137.83,137.91,57842.0,122.0711,122.1949,121.9207,121.9915,57842.0
2022-01-27 11:55:00,137.91,138.3,137.89,138.17,153658.0,121.9915,122.3365,121.9738,122.2215,153658.0
2022-01-27 12:00:00,138.21,138.28,137.88,138.04,50082.0,122.2568,122.3188,121.9649,122.1065,50082.0
2022-01-27 12:05:00,138.03,138.05,137.67,137.86,87001.0,122.0976,122.1153,121.7792,121.9472,87001.0
2022-01-27 12:10:00,137.86,137.98,137.7,137.95,65845.0,121.9472,122.0534,121.8057,122.0269,65845.0
2022-01-27 12:15:00,137.97,138.02,137.83,137.94,67449.0,122.0446,122.0888,121.9207,122.018,67449.0
2022-01-27 12:20:00,137.94,138.06,137.89,138.0,58393.0,122.018,122.1242,121.9738,122.0711,58393.0
2022-01-27 12:25:00,138.02,138.04,137.66,137.88,112003.0,122.0888,122.1065,121.7703,121.9649,112003.0
2022-01-27 12:30:00,137.87,138.06,137.75,137.8,106007.0,121.9561,122.1242,121.8499,121.8942,106007.0
2022-01-27 12:35:00,137.81,137.83,137.48,137.51,80708.0,121.903,121.9207,121.6111,121.6376,80708.0
2022-01-27 12:40:00,137.52,137.79,137.5,137.74,61013.0,121.6465,121.8853,121.6288,121.8411,61013.0
2022-01-27 12:45:00,137.75,137.76,137.29,137.35,75429.0,121.8499,121.8588,121.443,121.4961,75429.0
2022-01-27 12:50:00,137.35,137.59,137.32,137.42,124374.0,121.4961,121.7084,121.4696,121.558,124374.0
2022-01-27 12:55:00,137.39,137.7,137.29,137.36,99205.0,121.5315,121.8057,121.443,121.505,99205.0
2022-01-27 13:00:00,137.35,137.51,137.17,137.21,49832.0,121.4961,121.6376,121.3369,121.3723,49832.0
2022-01-27 13:05:00,137.18,137.33,137.04,137.12,55540.0,121.3457,121.4784,121.2219,121.2927,55540.0
2022-01-27 13:10:00,137.12,137.12,136.86,136.95,55686.0,121.2927,121.2927,121.0627,121.1423,55686.0
2022-01-27 13:15:00,136.93,137.09,136.64,136.67,42764.0,121.1246,121.2661,120.8681,120.8946,42764.0
2022-01-27 13:20:00,136.65,136.7,136.34,136.36,33178.0,120.8769,120.9211,120.6027,120.6204,33178.0
2022-01-27 13:25:00,136.36,136.65,136.36,136.42,33310.0,120.6204,120.8769,120.6204,120.6735,33310.0
2022-01-27 13:30:00,136.45,136.63,136.21,136.49,40014.0,120.7,120.8592,120.4877,120.7354,40014.0
2022-01-27 13:35:00,136.5,136.59,136.34,136.39,34837.0,120.7442,120.8238,120.6027,120.6469,34837.0
2022-01-27 13:40:00,136.43,136.7,136.29,136.49,33301.0,120.6823,120.9211,120.5585,120.7354,33301.0
2022-01-27 13:45:00,136.5,136.51,136.24,136.31,36584.0,120.7442,120.7531,120.5142,120.5762,36584.0
2022-01-27 13:50:00,136.32,136.33,136.01,136.22,88763.0,120.585,120.5939,120.3108,120.4965,88763.0
2022-01-27 13:55:00,136.23,136.55,136.19,136.46,38355.0,120.5054,120.7885,120.47,120.7088,38355.0
2022-01-27 14:00:00,136.44,136.79,136.39,136.75,37817.0,120.6912,121.0008,120.6469,120.9654,37817.0
2022-01-27 14:05:00,136.75,136.86,136.52,136.82,47734.0,120.9654,121.0627,120.7619,121.0273,47734.0
2022-01-27 14:10:00,136.81,136.92,136.45,136.52,44692.0,121.0184,121.1158,120.7,120.7619,44692.0
2022-01-27 14:15:00,136.48,136.49,136.1,136.16,41204.0,120.7265,120.7354,120.3904,120.4435,41204.0
2022-01-27 14:20:00,136.19,136.27,136.07,136.1,35522.0,120.47,120.5408,120.3639,120.3904,35522.0
2022-01-27 14:25:00,136.12,136.18,135.85,135.85,43280.0,120.4081,120.4612,120.1693,120.1693,43280.0
2022-01-27 14:30:00,135.86,136.07,135.8,135.93,42066.0,120.1781,120.3639,120.125,120.24,42066.0
2022-01-27 14:35:00,135.93,136.33,135.92,136.29,30059.0,120.24,120.5939,120.2312,120.5585,30059.0
2022-01-27 14:40:00,136.37,136.57,136.37,136.56,35845.0,120.6292,120.8061,120.6292,120.7973,35845.0
2022-01-27 14:45:00,136.55,136.69,136.5,136.63,39353.0,120.7885,120.9123,120.7442,120.8592,39353.0
2022-01-27 14:50:00,136.61,136.62,136.32,136.34,53778.0,120.8415,120.8504,120.585,120.6027,53778.0
2022-01-27 14:55:00,136.35,136.39,136.19,136.29,30636.0,120.6115,120.6469,120.47,120.5585,30636.0
2022-01-27 15:00:00,136.29,136.77,136.29,136.75,35612.0,120.5585,120.9831,120.5585,120.9654,35612.0
2022-01-27 15:05:00,136.77,136.88,136.55,136.6,70463.0,120.9831,121.0804,120.7885,120.8327,70463.0
2022-01-27 15:10:00,136.6,136.68,136.25,136.27,55059.0,120.8327,120.9035,120.5231,120.5408,55059.0
2022-01-27 15:15:00,136.28,136.51,136.16,136.5,62704.0,120.5496,120.7531,120.4435,120.7442,62704.0
2022-01-27 15:20:00,136.53,136.74,136.46,136.69,98189.0,120.7708,120.9565,120.7088,120.9123,98189.0
2022-01-27 15:25:00,136.69,136.94,136.66,136.71,41257.0,120.9123,121.1334,120.8858,120.93,41257.0
2022-01-27 15:30:00,136.72,136.77,136.43,136.5,64078.0,120.9388,120.9831,120.6823,120.7442,64078.0
2022-01-27 15:35:00,136.52,136.61,136.2,136.28,62362.0,120.7619,120.8415,120.4789,120.5496,62362.0
2022-01-27 15:40:00,136.28,136.65,136.16,136.62,120139.0,120.5496,120.8769,120.4435,120.8504,120139.0
2022-01-27 15:45:00,136.62,136.72,136.23,136.46,205496.0,120.8504,120.9388,120.5054,120.7088,205496.0
2022-01-27 15:50:00,136.38,136.39,136.1,136.18,132550.0,120.6381,120.6469,120.3904,120.4612,132550.0
2022-01-27 15:55:00,136.18,136.25,135.85,135.94,258604.0,120.4612,120.5231,120.1693,120.2489,258604.0
2022-01-28 09:30:00,135.99,136.02,134.93,135.13,149719.0,120.2931,120.3196,119.3555,119.5324,149719.0
2022-01-28 09:35:00,135.06,135.12,134.6,134.87,59858.0,119.4704,119.5235,119.0635,119.3024,59858.0
2022-01-28 09:40:00,134.9,134.93,134.65,134.85,40937.0,119.3289,119.3555,119.1078,119.2847,40937.0
2022-01-28 09:45:00,134.83,135.2,134.74,134.97,83364.0,119.267,119.5943,119.1874,119.3908,83364.0
2022-01-28 09:50:00,134.94,135.37,134.64,134.8,84321.0,119.3643,119.7447,119.0989,119.2405,84321.0
2022-01-28 09:55:00,134.78,135.12,134.73,134.91,149378.0,119.2228,119.5235,119.1785,119.3378,149378.0
2022-01-28 10:00:00,134.89,135.11,134.72,135.06,97049.0,119.3201,119.5147,119.1697,119.4704,97049.0
2022-01-28 10:05:00,135.03,135.08,134.75,135.04,62322.0,119.4439,119.4881,119.1962,119.4528,62322.0
2022-01-28 10:10:00,135.03,135.72,135.03,135.63,62072.0,119.4439,120.0543,119.4439,119.9747,62072.0
2022-01-28 10:15:00,135.63,135.99,135.51,135.99,56313.0,119.9747,120.2931,119.8685,120.2931,56313.0
2022-01-28 10:20:00,136.0,136.17,135.59,135.71,87688.0,120.3019,120.4523,119.9393,120.0454,87688.0
2022-01-28 10:25:00,135.72,135.98,135.64,135.97,76682.0,120.0543,120.2843,119.9835,120.2754,76682.0
2022-01-28 10:30:00,135.95,135.99,135.49,135.66,95244.0,120.2577,120.2931,119.8508,120.0012,95244.0
2022-01-28 10:35:00,135.67,136.05,135.57,135.85,62490.0,120.01,120.3462,119.9216,120.1693,62490.0
2022-01-28 10:40:00,135.83,135.98,135.5,135.81,79061.0,120.1516,120.2843,119.8597,120.1339,79061.0
2022-01-28 10:45:00,135.77,136.47,135.7,136.43,51929.0,120.0985,120.7177,120.0366,120.6823,51929.0
2022-01-28 10:50:00,136.46,136.66,136.38,136.43,171832.0,120.7088,120.8858,120.6381,120.6823,171832.0
2022-01-28 10:55:00,136.41,136.41,136.03,136.25,90992.0,120.6646,120.6646,120.3285,120.5231,90992.0
2022-01-28 11:00:00,136.27,136.36,135.84,135.85,25588.0,120.5408,120.6204,120.1604,120.1693,25588.0
2022-01-28 11:05:00,135.89,136.02,135.77,135.8,25192.0,120.2046,120.3196,120.0985,120.125,25192.0
2022-01-28 11:10:00,135.78,136.21,135.78,136.17,30329.0,120.1073,120.4877,120.1073,120.4523,30329.0
2022-01-28 11:15:00,136.19,136.3,136.07,136.29,46433.0,120.47,120.5673,120.3639,120.5585,46433.0
2022-01-28 11:20:00,136.3,136.49,136.28,136.4,119172.0,120.5673,120.7354,120.5496,120.6558,119172.0
2022-01-28 11:25:00,136.41,136.75,136.39,136.56,50298.0,120.6646,120.9654,120.6469,120.7973,50298.0
2022-01-28 11:30:00,136.56,136.61,136.27,136.56,62926.0,120.7973,120.8415,120.5408,120.7973,62926.0
2022-01-28 11:35:00,136.58,136.83,136.53,136.55,45227.0,120.815,121.0361,120.7708,120.7885,45227.0
2022-01-28 11:40:00,136.54,136.69,136.45,136.6,26150.0,120.7796,120.9123,120.7,120.8327,26150.0
2022-01-28 11:45:00,136.6,136.72,136.52,136.54,28654.0,120.8327,120.9388,120.7619,120.7796,28654.0
2022-01-28 11:50:00,136.53,136.53,136.37,136.45,29381.0,120.7708,120.7708,120.6292,120.7,29381.0
2022-01-28 11:55:00,136.45,136.56,136.34,136.45,55286.0,120.7,120.7973,120.6027,120.7,55286.0
2022-01-28 12:00:00,136.43,136.59,136.33,136.56,47916.0,120.6823,120.8238,120.5939,120.7973,47916.0
2022-01-28 12:05:00,136.55,136.65,136.4,136.41,22545.0,120.7885,120.8769,120.6558,120.6646,22545.0
2022-01-28 12:10:00,136.4,136.44,136.13,136.32,89374.0,120.6558,120.6912,120.4169,120.585,89374.0
2022-01-28 12:15:00,136.32,136.48,136.23,136.38,29901.0,120.585,120.7265,120.5054,120.6381,29901.0
2022-01-28 12:20:00,136.38,136.58,136.21,136.57,30872.0,120.6381,120.815,120.4877,120.8061,30872.0
2022-01-28 12:25:00,136.56,136.56,136.3,136.38,51267.0,120.7973,120.7973,120.5673,120.6381,51267.0
2022-01-28 12:30:00,136.36,136.44,136.31,136.41,18503.0,120.6204,120.6912,120.5762,120.6646,18503.0
2022-01-28 12:35:00,136.39,136.49,136.26,136.33,25306.0,120.6469,120.7354,120.5319,120.5939,25306.0
2022-01-28 12:40:00,136.32,136.47,136.28,136.4,27720.0,120.585,120.7177,120.5496,120.6558,27720.0
2022-01-28 12:45:00,136.41,136.43,136.32,136.39,26622.0,120.6646,120.6823,120.585,120.6469,26622.0
2022-01-28 12:50:00,136.38,136.39,136.22,136.34,39691.0,120.6381,120.6469,120.4965,120.6027,39691.0
2022-01-28 12:55:00,136.37,136.49,136.35,136.37,17714.0,120.6292,120.7354,120.6115,120.6292,17714.0
2022-01-28 13:00:00,136.37,136.47,136.34,136.45,21833.0,120.6292,120.7177,120.6027,120.7,21833.0
2022-01-28 13:05:00,136.45,136.65,136.42,136.65,61743.0,120.7,120.8769,120.6735,120.8769,61743.0
2022-01-28 13:10:00,136.63,136.74,136.55,136.55,59270.0,120.8592,120.9565,120.7885,120.7885,59270.0
2022-01-28 13:15:00,136.55,136.61,136.46,136.46,13055.0,120.7885,120.8415,120.7088,120.7088,13055.0
2022-01-28 13:20:00,136.43,136.54,136.37,136.48,24273.0,120.6823,120.7796,120.6292,120.7265,24273.0
2022-01-28 13:25:00,136.48,136.55,136.27,136.46,42806.0,120.7265,120.7885,120.5408,120.7088,42806.0
2022-01-28 13:30:00,136.48,136.58,136.42,136.53,51864.0,120.7265,120.815,120.6735,120.7708,51864.0
2022-01-28 13:35:00,136.53,136.72,136.45,136.55,60644.0,120.7708,120.9388,120.7,120.7885,60644.0
2022-01-28 13:40:00,136.53,136.72,136.49,136.62,52475.0,120.7708,120.9388,120.7354,120.8504,52475.0
2022-01-28 13:45:00,136.63,136.8,136.54,136.78,40342.0,120.8592,121.0096,120.7796,120.9919,40342.0
2022-01-28 13:50:00,136.79,136.92,136.67,136.8,102604.0,121.0008,121.1158,120.8946,121.0096,102604.0
2022-01-28 13:55:00,136.8,136.84,136.61,136.61,29849.0,121.0096,121.045,120.8415,120.8415,29849.0
2022-01-28 14:00:00,136.62,136.77,136.56,136.61,31623.0,120.8504,120.9831,120.7973,120.8415,31623.0
2022-01-28 14:05:00,136.6,136.65,136.45,136.54,32969.0,120.8327,120.8769,120.7,120.7796,32969.0
2022-01-28 14:10:00,136.54,136.56,136.4,136.49,60370.0,120.7796,120.7973,120.6558,120.7354,60370.0
2022-01-28 14:15:00,136.49,136.57,136.41,136.53,51747.0,120.7354,120.8061,120.6646,120.7708,51747.0
2022-01-28 14:20:00,136.51,136.56,136.39,136.4,43515.0,120.7531,120.7973,120.6469,120.6558,43515.0
2022-01-28 14:25:00,136.4,136.65,136.33,136.57,32013.0,120.6558,120.8769,120.5939,120.8061,32013.0
2022-01-28 14:30:00,136.57,136.62,136.42,136.48,29077.0,120.8061,120.8504,120.6735,120.7265,29077.0
2022-01-28 14:35:00,136.5,136.59,136.38,136.53,55713.0,120.7442,120.8238,120.6381,120.7708,55713.0
2022-01-28 14:40:00,136.52,136.66,136.49,136.65,55233.0,120.7619,120.8858,120.7354,120.8769,55233.0
2022-01-28 14:45:00,136.66,136.7,136.43,136.52,54622.0,120.8858,120.9211,120.6823,120.7619,54622.0
2022-01-28 14:50:00,136.53,136.66,136.46,136.63,37051.0,120.7708,120.8858,120.7088,120.8592,37051.0
2022-01-28 14:55:00,136.63,136.87,136.59,136.8,59011.0,120.8592,121.0715,120.8238,121.0096,59011.0
2022-01-28 15:00:00,136.81,136.86,136.63,136.73,29375.0,121.0184,121.0627,120.8592,120.9477,29375.0
2022-01-28 15:05:00,136.74,136.85,136.72,136.79,80504.0,120.9565,121.0538,120.9388,121.0008,80504.0
2022-01-28 15:10:00,136.78,136.78,136.5,136.6,58631.0,120.9919,120.9919,120.7442,120.8327,58631.0
2022-01-28 15:15:00,136.63,136.8,136.58,136.75,34081.0,120.8592,121.0096,120.815,120.9654,34081.0
2022-01-28 15:20:00,136.71,137.11,136.67,137.11,63740.0,120.93,121.2838,120.8946,121.2838,63740.0
2022-01-28 15:25:00,137.1,137.15,137.0,137.12,40760.0,121.275,121.3192,121.1865,121.2927,40760.0
2022-01-28 15:30:00,137.11,137.58,136.91,137.57,81083.0,121.2838,121.6996,121.1069,121.6907,81083.0
2022-01-28 15:35:00,137.56,137.6,137.19,137.24,88982.0,121.6819,121.7173,121.3546,121.3988,88982.0
2022-01-28 15:40:00,137.22,137.43,137.22,137.27,73719.0,121.3811,121.5669,121.3811,121.4254,73719.0
2022-01-28 15:45:00,137.26,137.48,137.16,137.44,111859.0,121.4165,121.6111,121.328,121.5757,111859.0
2022-01-28 15:50:00,137.4,137.72,137.35,137.68,159469.0,121.5403,121.8234,121.4961,121.788,159469.0
2022-01-28 15:55:00,137.68,137.98,137.63,137.93,363705.0,121.788,122.0534,121.7438,122.0092,363705.0
2022-01-31 09:30:00,136.82,136.97,135.93,136.25,191953.0,121.0273,121.16,120.24,120.5231,191953.0
2022-01-31 09:35:00,136.3,136.71,136.25,136.33,68722.0,120.5673,120.93,120.5231,120.5939,68722.0
2022-01-31 09:40:00,136.33,136.57,136.2,136.41,42838.0,120.5939,120.8061,120.4789,120.6646,42838.0
2022-01-31 09:45:00,136.42,136.77,136.31,136.57,61130.0,120.6735,120.9831,120.5762,120.8061,61130.0
2022-01-31 09:50:00,136.56,136.96,136.56,136.67,77566.0,120.7973,121.1511,120.7973,120.8946,77566.0
2022-01-31 09:55:00,136.67,136.74,136.4,136.64,74820.0,120.8946,120.9565,120.6558,120.8681,74820.0
2022-01-31 10:00:00,136.64,136.66,136.35,136.36,80419.0,120.8681,120.8858,120.6115,120.6204,80419.0
2022-01-31 10:05:00,136.34,136.55,136.27,136.44,46067.0,120.6027,120.7885,120.5408,120.6912,46067.0
2022-01-31 10:10:00,136.44,136.63,136.35,136.41,44811.0,120.6912,120.8592,120.6115,120.6646,44811.0
2022-01-31 10:15:00,136.43,136.6,136.41,136.48,32391.0,120.6823,120.8327,120.6646,120.7265,32391.0
2022-01-31 10:20:00,136.46,136.61,136.35,136.58,61059.0,120.7088,120.8415,120.6115,120.815,61059.0
2022-01-31 10:25:00,136.57,136.57,136.37,136.43,52674.0,120.8061,120.8061,120.6292,120.6823,52674.0
2022-01-31 10:30:00,136.45,136.52,136.27,136.31,132354.0,120.7,120.7619,120.5408,120.5762,132354.0
2022-01-31 10:35:00,136.3,136.48,136.26,136.28,62605.0,120.5673,120.7265,120.5319,120.5496,62605.0
2022-01-31 10:40:00,136.26,136.43,136.22,136.35,59104.0,120.5319,120.6823,120.4965,120.6115,59104.0
2022-01-31 10:45:00,136.34,136.42,136.24,136.4,41894.0,120.6027,120.6735,120.5142,120.6558,41894.0
2022-01-31 10:50:00,136.4,136.5,136.26,136.39,41638.0,120.6558,120.7442,120.5319,120.6469,41638.0
2022-01-31 10:55:00,136.39,136.45,136.31,136.36,35826.0,120.6469,120.7,120.5762,120.6204,35826.0
2022-01-31 11:00:00,136.39,136.42,136.15,136.24,33471.0,120.6469,120.6735,120.4346,120.5142,33471.0
2022-01-31 11:05:00,136.25,136.54,136.18,136.44,68934.0,120.5231,120.7796,120.4612,120.6912,68934.0
2022-01-31 11:10:00,136.44,136.62,136.37,136.4,36968.0,120.6912,120.8504,120.6292,120.6558,36968.0
2022-01-31 11:15:00,136.42,136.48,136.36,136.41,44908.0,120.6735,120.7265,120.6204,120.6646,44908.0
2022-01-31 11:20:00,136.41,136.48,136.26,136.43,51846.0,120.6646,120.7265,120.5319,120.6823,51846.0
2022-01-31 11:25:00,136.41,136.45,136.2,136.22,44953.0,120.6646,120.7,120.4789,120.4965,44953.0
2022-01-31 11:30:00,136.23,136.54,136.02,136.42,68742.0,120.5054,120.7796,120.3196,120.6735,68742.0
2022-01-31 11:35:00,136.39,136.52,136.34,136.51,35491.0,120.6469,120.7619,120.6027,120.7531,35491.0
2022-01-31 11:40:00,136.51,136.62,136.43,136.57,53323.0,120.7531,120.8504,120.6823,120.8061,53323.0
2022-01-31 11:45:00,136.56,136.62,136.46,136.61,59113.0,120.7973,120.8504,120.7088,120.8415,59113.0
2022-01-31 11:50:00,136.61,136.66,136.48,136.51,38782.0,120.8415,120.8858,120.7265,120.7531,38782.0
2022-01-31 11:55:00,136.52,136.54,136.27,136.46,100949.0,120.7619,120.7796,120.5408,120.7088,100949.0
2022-01-31 12:00:00,136.46,136.47,136.21,136.29,43026.0,120.7088,120.7177,120.4877,120.5585,43026.0
2022-01-31 12:05:00,136.28,136.36,136.07,136.08,40043.0,120.5496,120.6204,120.3639,120.3727,40043.0
2022-01-31 12:10:00,136.09,136.2,136.04,136.06,45410.0,120.3816,120.4789,120.3373,120.355,45410.0
2022-01-31 12:15:00,136.08,136.12,135.91,135.94,50010.0,120.3727,120.4081,120.2223,120.2489,50010.0
2022-01-31 12:20:00,135.94,136.02,135.86,135.87,59013.0,120.2489,120.3196,120.1781,120.1869,59013.0
2022-01-31 12:25:00,135.86,136.01,135.82,135.92,53326.0,120.1781,120.3108,120.1427,120.2312,53326.0
2022-01-31 12:30:00,135.92,135.98,135.81,135.9,35727.0,120.2312,120.2843,120.1339,120.2135,35727.0
2022-01-31 12:35:00,135.92,135.98,135.84,135.86,45635.0,120.2312,120.2843,120.1604,120.1781,45635.0
2022-01-31 12:40:00,135.86,135.92,135.73,135.74,56131.0,120.1781,120.2312,120.0631,120.072,56131.0
2022-01-31 12:45:00,135.73,135.8,135.62,135.65,47903.0,120.0631,120.125,119.9658,119.9923,47903.0
2022-01-31 12:50:00,135.66,135.9,135.64,135.78,53202.0,120.0012,120.2135,119.9835,120.1073,53202.0
2022-01-31 12:55:00,135.75,135.95,135.75,135.92,38846.0,120.0808,120.2577,120.0808,120.2312,38846.0
2022-01-31 13:00:00,135.92,135.98,135.83,135.86,44624.0,120.2312,120.2843,120.1516,120.1781,44624.0
2022-01-31 13:05:00,135.86,135.86,135.62,135.71,47828.0,120.1781,120.1781,119.9658,120.0454,47828.0
2022-01-31 13:10:00,135.72,135.94,135.67,135.92,35623.0,120.0543,120.2489,120.01,120.2312,35623.0
2022-01-31 13:15:00,135.9,136.2,135.88,136.19,46451.0,120.2135,120.4789,120.1958,120.47,46451.0
2022-01-31 13:20:00,136.18,136.35,136.13,136.34,23910.0,120.4612,120.6115,120.4169,120.6027,23910.0
2022-01-31 13:25:00,136.34,136.38,136.26,136.28,33398.0,120.6027,120.6381,120.5319,120.5496,33398.0
2022-01-31 13:30:00,136.28,136.52,136.25,136.5,46799.0,120.5496,120.7619,120.5231,120.7442,46799.0
2022-01-31 13:35:00,136.49,136.63,136.39,136.61,42426.0,120.7354,120.8592,120.6469,120.8415,42426.0
2022-01-31 13:40:00,136.61,136.68,136.56,136.56,140719.0,120.8415,120.9035,120.7973,120.7973,140719.0
2022-01-31 13:45:00,136.54,136.59,136.39,136.57,116061.0,120.7796,120.8238,120.6469,120.8061,116061.0
2022-01-31 13:50:00,136.56,136.6,136.45,136.56,44307.0,120.7973,120.8327,120.7,120.7973,44307.0
2022-01-31 13:55:00,136.57,136.69,136.57,136.67,38666.0,120.8061,120.9123,120.8061,120.8946,38666.0
2022-01-31 14:00:00,136.67,136.75,136.62,136.67,40327.0,120.8946,120.9654,120.8504,120.8946,40327.0
2022-01-31 14:05:00,136.69,136.78,136.69,136.7,39772.0,120.9123,120.9919,120.9123,120.9211,39772.0
2022-01-31 14:10:00,136.7,136.74,136.59,136.62,45505.0,120.9211,120.9565,120.8238,120.8504,45505.0
2022-01-31 14:15:00,136.62,136.67,136.55,136.58,32783.0,120.8504,120.8946,120.7885,120.815,32783.0
2022-01-31 14:20:00,136.56,136.74,136.55,136.59,58685.0,120.7973,120.9565,120.7885,120.8238,58685.0
2022-01-31 14:25:00,136.57,136.66,136.53,136.65,42964.0,120.8061,120.8858,120.7708,120.8769,42964.0
2022-01-31 14:30:00,136.64,136.78,136.61,136.77,37047.0,120.8681,120.9919,120.8415,120.9831,37047.0
2022-01-31 14:35:00,136.79,136.8,136.65,136.8,31597.0,121.0008,121.0096,120.8769,121.0096,31597.0
2022-01-31 14:40:00,136.79,136.89,136.76,136.82,28723.0,121.0008,121.0892,120.9742,121.0273,28723.0
2022-01-31 14:45:00,136.82,136.83,136.76,136.78,37171.0,121.0273,121.0361,120.9742,120.9919,37171.0
2022-01-31 14:50:00,136.78,136.81,136.61,136.68,57974.0,120.9919,121.0184,120.8415,120.9035,57974.0
2022-01-31 14:55:00,136.68,136.68,136.4,136.49,54403.0,120.9035,120.9035,120.6558,120.7354,54403.0
2022-01-31 15:00:00,136.5,136.56,136.43,136.5,39228.0,120.7442,120.7973,120.6823,120.7442,39228.0
2022-01-31 15:05:00,136.5,136.69,136.47,136.47,49406.0,120.7442,120.9123,120.7177,120.7177,49406.0
2022-01-31 15:10:00,136.48,136.49,136.09,136.16,57226.0,120.7265,120.7354,120.3816,120.4435,57226.0
2022-01-31 15:15:00,136.15,136.19,135.98,136.1,57909.0,120.4346,120.47,120.2843,120.3904,57909.0
2022-01-31 15:20:00,136.11,136.34,136.04,136.31,72089.0,120.3992,120.6027,120.3373,120.5762,72089.0
2022-01-31 15:25:00,136.31,136.58,136.3,136.55,42990.0,120.5762,120.815,120.5673,120.7885,42990.0
2022-01-31 15:30:00,136.53,136.71,136.41,136.7,70082.0,120.7708,120.93,120.6646,120.9211,70082.0
2022-01-31 15:35:00,136.69,136.75,136.49,136.64,72270.0,120.9123,120.9654,120.7354,120.8681,72270.0
2022-01-31 15:40:00,136.65,136.7,136.57,136.63,75573.0,120.8769,120.9211,120.8061,120.8592,75573.0
2022-01-31 15:45:00,136.64,136.75,136.57,136.72,90566.0,120.8681,120.9654,120.8061,120.9388,90566.0
2022-01-31 15:50:00,136.73,137.1,136.71,136.94,151667.0,120.9477,121.275,120.93,121.1334,151667.0
2022-01-31 15:55:00,136.94,137.17,136.71,136.83,524785.0,121.1334,121.3369,120.93,121.0361,524785.0
2022-02-01 09:30:00,137.37,137.46,136.6,136.88,217932.0,121.5138,121.5934,120.8327,121.0804,217932.0
2022-02-01 09:35:00,136.84,137.49,136.8,136.93,97706.0,121.045,121.62,121.0096,121.1246,97706.0
2022-02-01 09:40:00,136.93,137.45,136.75,137.36,59764.0,121.1246,121.5846,120.9654,121.505,59764.0
2022-02-01 09:45:00,137.43,137.84,136.56,136.56,152918.0,121.5669,121.9296,120.7973,120.7973,152918.0
2022-02-01 09:50:00,136.59,136.94,136.5,136.6,98855.0,120.8238,121.1334,120.7442,120.8327,98855.0
2022-02-01 09:55:00,136.61,136.85,136.46,136.56,91434.0,120.8415,121.0538,120.7088,120.7973,91434.0
2022-02-01 10:00:00,136.56,136.84,136.35,136.76,73747.0,120.7973,121.045,120.6115,120.9742,73747.0
2022-02-01 10:05:00,136.82,137.1,136.67,136.75,69606.0,121.0273,121.275,120.8946,120.9654,69606.0
2022-02-01 10:10:00,136.76,137.04,136.73,136.89,56591.0,120.9742,121.2219,120.9477,121.0892,56591.0
2022-02-01 10:15:00,136.91,137.14,136.75,136.79,84086.0,121.1069,121.3104,120.9654,121.0008,84086.0
2022-02-01 10:20:00,136.8,137.1,136.79,136.94,44824.0,121.0096,121.275,121.0008,121.1334,44824.0
2022-02-01 10:25:00,136.94,137.2,136.82,136.89,40997.0,121.1334,121.3634,121.0273,121.0892,40997.0
2022-02-01 10:30:00,136.84,136.93,136.7,136.85,47434.0,121.045,121.1246,120.9211,121.0538,47434.0
2022-02-01 10:35:00,136.86,137.05,136.77,136.93,37362.0,121.0627,121.2307,120.9831,121.1246,37362.0
2022-02-01 10:40:00,136.97,137.04,136.67,136.89,51528.0,121.16,121.2219,120.8946,121.0892,51528.0
2022-02-01 10:45:00,136.86,136.99,136.78,136.95,64331.0,121.0627,121.1777,120.9919,121.1423,64331.0
2022-02-01 10:50:00,136.95,137.08,136.92,137.06,98512.0,121.1423,121.2573,121.1158,121.2396,98512.0
2022-02-01 10:55:00,137.08,137.19,136.87,136.96,61816.0,121.2573,121.3546,121.0715,121.1511,61816.0
2022-02-01 11:00:00,136.96,137.01,136.87,136.97,41104.0,121.1511,121.1954,121.0715,121.16,41104.0
2022-02-01 11:05:00,137.01,137.05,136.91,136.97,30279.0,121.1954,121.2307,121.1069,121.16,30279.0
2022-02-01 11:10:00,137.0,137.03,136.86,136.86,83852.0,121.1865,121.2131,121.0627,121.0627,83852.0
2022-02-01 11:15:00,136.86,136.86,136.7,136.73,45965.0,121.0627,121.0627,120.9211,120.9477,45965.0
2022-02-01 11:20:00,136.72,136.72,136.37,136.48,81618.0,120.9388,120.9388,120.6292,120.7265,81618.0
2022-02-01 11:25:00,136.48,136.55,136.42,136.44,53661.0,120.7265,120.7885,120.6735,120.6912,53661.0
2022-02-01 11:30:00,136.44,136.53,136.4,136.46,53729.0,120.6912,120.7708,120.6558,120.7088,53729.0
2022-02-01 11:35:00,136.46,136.52,136.34,136.42,58216.0,120.7088,120.7619,120.6027,120.6735,58216.0
2022-02-01 11:40:00,136.41,136.52,136.33,136.44,54841.0,120.6646,120.7619,120.5939,120.6912,54841.0
2022-02-01 11:45:00,136.46,136.54,136.18,136.24,39388.0,120.7088,120.7796,120.4612,120.5142,39388.0
2022-02-01 11:50:00,136.23,136.32,136.15,136.18,42319.0,120.5054,120.585,120.4346,120.4612,42319.0
2022-02-01 11:55:00,136.19,136.25,136.13,136.16,33948.0,120.47,120.5231,120.4169,120.4435,33948.0
2022-02-01 12:00:00,136.16,136.31,136.12,136.22,51993.0,120.4435,120.5762,120.4081,120.4965,51993.0
2022-02-01 12:05:00,136.24,136.41,136.22,136.41,32104.0,120.5142,120.6646,120.4965,120.6646,32104.0
2022-02-01 12:10:00,136.41,136.77,136.4,136.7,34477.0,120.6646,120.9831,120.6558,120.9211,34477.0
2022-02-01 12:15:00,136.68,136.73,136.53,136.53,19375.0,120.9035,120.9477,120.7708,120.7708,19375.0
2022-02-01 12:20:00,136.54,136.55,136.24,136.35,45374.0,120.7796,120.7885,120.5142,120.6115,45374.0
2022-02-01 12:25:00,136.35,136.4,136.19,136.25,56380.0,120.6115,120.6558,120.47,120.5231,56380.0
2022-02-01 12:30:00,136.25,136.26,136.04,136.15,46021.0,120.5231,120.5319,120.3373,120.4346,46021.0
2022-02-01 12:35:00,136.15,136.24,136.13,136.18,28998.0,120.4346,120.5142,120.4169,120.4612,28998.0
2022-02-01 12:40:00,136.19,136.24,136.13,136.14,30467.0,120.47,120.5142,120.4169,120.4258,30467.0
2022-02-01 12:45:00,136.14,136.3,136.07,136.3,38217.0,120.4258,120.5673,120.3639,120.5673,38217.0
2022-02-01 12:50:00,136.29,136.4,136.25,136.29,15922.0,120.5585,120.6558,120.5231,120.5585,15922.0
2022-02-01 12:55:00,136.3,136.36,136.26,136.33,19019.0,120.5673,120.6204,120.5319,120.5939,19019.0
2022-02-01 13:00:00,136.32,136.33,136.1,136.22,51411.0,120.585,120.5939,120.3904,120.4965,51411.0
2022-02-01 13:05:00,136.21,136.25,136.07,136.12,35175.0,120.4877,120.5231,120.3639,120.4081,35175.0
2022-02-01 13:10:00,136.12,136.23,136.08,136.14,35333.0,120.4081,120.5054,120.3727,120.4258,35333.0
2022-02-01 13:15:00,136.13,136.25,136.08,136.17,25630.0,120.4169,120.5231,120.3727,120.4523,25630.0
2022-02-01 13:20:00,136.18,136.23,136.17,136.2,28897.0,120.4612,120.5054,120.4523,120.4789,28897.0
2022-02-01 13:25:00,136.2,136.34,136.16,136.32,31548.0,120.4789,120.6027,120.4435,120.585,31548.0
2022-02-01 13:30:00,136.32,136.34,136.26,136.27,26555.0,120.585,120.6027,120.5319,120.5408,26555.0
2022-02-01 13:35:00,136.26,136.39,136.26,136.31,29908.0,120.5319,120.6469,120.5319,120.5762,29908.0
2022-02-01 13:40:00,136.32,136.46,136.3,136.43,53374.0,120.585,120.7088,120.5673,120.6823,53374.0
2022-02-01 13:45:00,136.42,136.55,136.42,136.53,24812.0,120.6735,120.7885,120.6735,120.7708,24812.0
2022-02-01 13:50:00,136.53,136.53,136.43,136.52,26561.0,120.7708,120.7708,120.6823,120.7619,26561.0
2022-02-01 13:55:00,136.52,136.65,136.48,136.55,36280.0,120.7619,120.8769,120.7265,120.7885,36280.0
2022-02-01 14:00:00,136.54,136.6,136.41,136.47,31532.0,120.7796,120.8327,120.6646,120.7177,31532.0
2022-02-01 14:05:00,136.45,136.51,136.44,136.49,33426.0,120.7,120.7531,120.6912,120.7354,33426.0
2022-02-01 14:10:00,136.5,136.57,136.39,136.45,41518.0,120.7442,120.8061,120.6469,120.7,41518.0
2022-02-01 14:15:00,136.46,136.47,136.39,136.42,48381.0,120.7088,120.7177,120.6469,120.6735,48381.0
2022-02-01 14:20:00,136.41,136.53,136.38,136.52,39433.0,120.6646,120.7708,120.6381,120.7619,39433.0
2022-02-01 14:25:00,136.52,136.52,136.34,136.38,28184.0,120.7619,120.7619,120.6027,120.6381,28184.0
2022-02-01 14:30:00,136.38,136.42,136.28,136.35,41614.0,120.6381,120.6735,120.5496,120.6115,41614.0
2022-02-01 14:35:00,136.35,136.37,136.24,136.28,44306.0,120.6115,120.6292,120.5142,120.5496,44306.0
2022-02-01 14:40:00,136.29,136.29,136.1,136.1,58959.0,120.5585,120.5585,120.3904,120.3904,58959.0
2022-02-01 14:45:00,136.11,136.27,136.07,136.21,39498.0,120.3992,120.5408,120.3639,120.4877,39498.0
2022-02-01 14:50:00,136.21,136.32,136.15,136.31,35557.0,120.4877,120.585,120.4346,120.5762,35557.0
2022-02-01 14:55:00,136.32,136.39,136.29,136.38,33543.0,120.585,120.6469,120.5585,120.6381,33543.0
2022-02-01 15:00:00,136.38,136.68,136.37,136.66,47779.0,120.6381,120.9035,120.6292,120.8858,47779.0
2022-02-01 15:05:00,136.65,136.73,136.54,136.72,37279.0,120.8769,120.9477,120.7796,120.9388,37279.0
2022-02-01 15:10:00,136.72,136.86,136.72,136.75,37550.0,120.9388,121.0627,120.9388,120.9654,37550.0
2022-02-01 15:15:00,136.73,136.95,136.65,136.84,37814.0,120.9477,121.1423,120.8769,121.045,37814.0
2022-02-01 15:20:00,136.85,136.9,136.78,136.83,40652.0,121.0538,121.0981,120.9919,121.0361,40652.0
2022-02-01 15:25:00,136.82,137.02,136.82,136.94,55708.0,121.0273,121.2042,121.0273,121.1334,55708.0
2022-02-01 15:30:00,136.94,137.03,136.93,137.01,59759.0,121.1334,121.2131,121.1246,121.1954,59759.0
2022-02-01 15:35:00,137.01,137.03,136.91,136.92,72959.0,121.1954,121.2131,121.1069,121.1158,72959.0
2022-02-01 15:40:00,136.92,137.03,136.89,136.97,81027.0,121.1158,121.2131,121.0892,121.16,81027.0
2022-02-01 15:45:00,136.97,137.03,136.96,137.02,139170.0,121.16,121.2131,121.1511,121.2042,139170.0
2022-02-01 15:50:00,137.02,137.04,136.86,136.96,211726.0,121.2042,121.2219,121.0627,121.1511,211726.0
2022-02-01 15:55:00,136.95,137.16,136.88,136.99,444281.0,121.1423,121.328,121.0804,121.1777,444281.0
2022-02-02 09:30:00,135.41,135.41,133.05,133.81,383679.0,119.78,119.78,117.6925,118.3647,383679.0
2022-02-02 09:35:00,134.08,136.11,133.85,135.84,185729.0,118.6036,120.3992,118.4001,120.1604,185729.0
2022-02-02 09:40:00,135.7,137.3,135.53,137.06,137164.0,120.0366,121.4519,119.8862,121.2396,137164.0
2022-02-02 09:45:00,137.06,137.78,136.7,137.6,102842.0,121.2396,121.8765,120.9211,121.7173,102842.0
2022-02-02 09:50:00,137.61,137.61,135.45,135.48,86271.0,121.7261,121.7261,119.8154,119.842,86271.0
2022-02-02 09:55:00,135.5,135.63,134.51,135.56,125116.0,119.8597,119.9747,118.9839,119.9127,125116.0
2022-02-02 10:00:00,135.7,137.1,135.62,136.88,125269.0,120.0366,121.275,119.9658,121.0804,125269.0
2022-02-02 10:05:00,136.86,137.15,136.19,136.22,83313.0,121.0627,121.3192,120.47,120.4965,83313.0
2022-02-02 10:10:00,136.09,136.97,135.9,136.64,138954.0,120.3816,121.16,120.2135,120.8681,138954.0
2022-02-02 10:15:00,136.74,137.05,136.7,137.02,58808.0,120.9565,121.2307,120.9211,121.2042,58808.0
2022-02-02 10:20:00,136.99,137.3,136.58,137.03,58681.0,121.1777,121.4519,120.815,121.2131,58681.0
2022-02-02 10:25:00,136.99,137.98,136.96,137.72,83156.0,121.1777,122.0534,121.1511,121.8234,83156.0
2022-02-02 10:30:00,137.72,137.85,137.35,137.85,67130.0,121.8234,121.9384,121.4961,121.9384,67130.0
2022-02-02 10:35:00,137.83,138.2,137.73,138.18,145623.0,121.9207,122.248,121.8323,122.2303,145623.0
2022-02-02 10:40:00,138.2,138.44,137.88,137.9,89441.0,122.248,122.4603,121.9649,121.9826,89441.0
2022-02-02 10:45:00,137.84,137.87,137.4,137.55,46609.0,121.9296,121.9561,121.5403,121.673,46609.0
2022-02-02 10:50:00,137.59,137.94,137.52,137.55,38262.0,121.7084,122.018,121.6465,121.673,38262.0
2022-02-02 10:55:00,137.63,137.89,137.48,137.89,28452.0,121.7438,121.9738,121.6111,121.9738,28452.0
2022-02-02 11:00:00,137.87,137.9,137.65,137.87,47453.0,121.9561,121.9826,121.7615,121.9561,47453.0
2022-02-02 11:05:00,137.87,137.89,137.29,137.47,58578.0,121.9561,121.9738,121.443,121.6023,58578.0
2022-02-02 11:10:00,137.47,137.74,137.41,137.64,97454.0,121.6023,121.8411,121.5492,121.7526,97454.0
2022-02-02 11:15:00,137.64,137.83,137.48,137.51,48771.0,121.7526,121.9207,121.6111,121.6376,48771.0
2022-02-02 11:20:00,137.54,137.63,136.9,137.0,72766.0,121.6642,121.7438,121.0981,121.1865,72766.0
2022-02-02 11:25:00,137.0,137.4,136.98,137.31,54912.0,121.1865,121.5403,121.1688,121.4607,54912.0
2022-02-02 11:30:00,137.31,137.31,137.0,137.23,50560.0,121.4607,121.4607,121.1865,121.39,50560.0
2022-02-02 11:35:00,137.23,137.3,137.03,137.23,57278.0,121.39,121.4519,121.2131,121.39,57278.0
2022-02-02 11:40:00,137.17,137.27,136.99,137.15,33265.0,121.3369,121.4254,121.1777,121.3192,33265.0
2022-02-02 11:45:00,137.11,137.12,136.96,136.96,36429.0,121.2838,121.2927,121.1511,121.1511,36429.0
2022-02-02 11:50:00,136.94,137.07,136.83,137.01,50939.0,121.1334,121.2484,121.0361,121.1954,50939.0
2022-02-02 11:55:00,137.01,137.25,136.98,137.06,51391.0,121.1954,121.4077,121.1688,121.2396,51391.0
2022-02-02 12:00:00,137.03,137.07,136.87,136.89,44542.0,121.2131,121.2484,121.0715,121.0892,44542.0
2022-02-02 12:05:00,136.88,137.27,136.88,137.16,42604.0,121.0804,121.4254,121.0804,121.328,42604.0
2022-02-02 12:10:00,137.13,137.22,136.99,137.18,19909.0,121.3015,121.3811,121.1777,121.3457,19909.0
2022-02-02 12:15:00,137.19,137.57,137.17,137.4,79439.0,121.3546,121.6907,121.3369,121.5403,79439.0
2022-02-02 12:20:00,137.37,137.37,137.06,137.14,31367.0,121.5138,121.5138,121.2396,121.3104,31367.0
2022-02-02 12:25:00,137.15,137.34,137.07,137.33,21382.0,121.3192,121.4873,121.2484,121.4784,21382.0
2022-02-02 12:30:00,137.38,137.59,137.29,137.59,34428.0,121.5227,121.7084,121.443,121.7084,34428.0
2022-02-02 12:35:00,137.59,137.69,137.53,137.69,24470.0,121.7084,121.7969,121.6553,121.7969,24470.0
2022-02-02 12:40:00,137.69,137.8,137.61,137.61,31341.0,121.7969,121.8942,121.7261,121.7261,31341.0
2022-02-02 12:45:00,137.61,137.8,137.58,137.77,31838.0,121.7261,121.8942,121.6996,121.8676,31838.0
2022-02-02 12:50:00,137.77,137.8,137.67,137.78,21814.0,121.8676,121.8942,121.7792,121.8765,21814.0
2022-02-02 12:55:00,137.81,137.92,137.7,137.91,46419.0,121.903,122.0003,121.8057,121.9915,46419.0
2022-02-02 13:00:00,137.9,138.15,137.89,138.11,73300.0,121.9826,122.2038,121.9738,122.1684,73300.0
2022-02-02 13:05:00,138.15,138.4,138.06,138.14,69920.0,122.2038,122.4249,122.1242,122.1949,69920.0
2022-02-02 13:10:00,138.15,138.31,138.04,138.18,37207.0,122.2038,122.3453,122.1065,122.2303,37207.0
2022-02-02 13:15:00,138.18,138.31,138.06,138.27,26808.0,122.2303,122.3453,122.1242,122.3099,26808.0
2022-02-02 13:20:00,138.25,138.25,137.13,137.52,155347.0,122.2922,122.2922,121.3015,121.6465,155347.0
2022-02-02 13:25:00,137.45,137.6,136.77,137.42,158606.0,121.5846,121.7173,120.9831,121.558,158606.0
2022-02-02 13:30:00,137.45,137.7,136.75,136.86,143178.0,121.5846,121.8057,120.9654,121.0627,143178.0
2022-02-02 13:35:00,136.83,136.83,135.35,136.65,270603.0,121.0361,121.0361,119.727,120.8769,270603.0
2022-02-02 13:40:00,136.6,136.76,136.43,136.57,53438.0,120.8327,120.9742,120.6823,120.8061,53438.0
2022-02-02 13:45:00,136.54,137.09,136.54,136.95,128634.0,120.7796,121.2661,120.7796,121.1423,128634.0
2022-02-02 13:50:00,136.98,137.1,136.74,136.77,49109.0,121.1688,121.275,120.9565,120.9831,49109.0
2022-02-02 13:55:00,136.78,137.2,136.78,137.15,112950.0,120.9919,121.3634,120.9919,121.3192,112950.0
2022-02-02 14:00:00,137.18,137.4,137.15,137.39,66277.0,121.3457,121.5403,121.3192,121.5315,66277.0
2022-02-02 14:05:00,137.4,137.45,137.14,137.27,62989.0,121.5403,121.5846,121.3104,121.4254,62989.0
2022-02-02 14:10:00,137.3,137.5,137.26,137.28,66709.0,121.4519,121.6288,121.4165,121.4342,66709.0
2022-02-02 14:15:00,137.28,137.42,137.12,137.29,52828.0,121.4342,121.558,121.2927,121.443,52828.0
2022-02-02 14:20:00,137.29,138.1,137.21,137.99,96810.0,121.443,122.1595,121.3723,122.0622,96810.0
2022-02-02 14:25:00,138.0,138.33,137.98,138.07,163824.0,122.0711,122.363,122.0534,122.133,163824.0
2022-02-02 14:30:00,138.03,138.22,137.92,138.18,58541.0,122.0976,122.2657,122.0003,122.2303,58541.0
2022-02-02 14:35:00,138.19,138.86,138.17,138.74,243919.0,122.2392,122.8318,122.2215,122.7257,243919.0
2022-02-02 14:40:00,138.75,138.81,138.2,138.55,90071.0,122.7345,122.7876,122.248,122.5576,90071.0
2022-02-02 14:45:00,138.58,138.7,138.31,138.45,47608.0,122.5841,122.6903,122.3453,122.4691,47608.0
2022-02-02 14:50:00,138.47,138.61,138.44,138.55,66122.0,122.4868,122.6107,122.4603,122.5576,66122.0
2022-02-02 14:55:00,138.55,138.59,138.46,138.51,83920.0,122.5576,122.593,122.478,122.5222,83920.0
2022-02-02 15:00:00,138.53,138.73,138.45,138.52,95283.0,122.5399,122.7168,122.4691,122.5311,95283.0
2022-02-02 15:05:00,138.52,138.7,138.39,138.52,78005.0,122.5311,122.6903,122.4161,122.5311,78005.0
2022-02-02 15:10:00,138.52,138.79,138.44,138.79,63479.0,122.5311,122.7699,122.4603,122.7699,63479.0
2022-02-02 15:15:00,138.79,139.17,138.78,139.14,100679.0,122.7699,123.106,122.7611,123.0795,100679.0
2022-02-02 15:20:00,139.13,139.25,138.98,139.09,108673.0,123.0707,123.1768,122.938,123.0353,108673.0
2022-02-02 15:25:00,139.09,139.29,138.95,139.1,74679.0,123.0353,123.2122,122.9114,123.0441,74679.0
2022-02-02 15:30:00,139.11,139.14,138.78,138.99,84334.0,123.053,123.0795,122.7611,122.9468,84334.0
2022-02-02 15:35:00,139.0,139.34,138.9,139.24,98512.0,122.9557,123.2564,122.8672,123.168,98512.0
2022-02-02 15:40:00,139.22,139.41,139.11,139.27,150222.0,123.1503,123.3183,123.053,123.1945,150222.0
2022-02-02 15:45:00,139.26,139.3,139.07,139.21,127666.0,123.1857,123.221,123.0176,123.1414,127666.0
2022-02-02 15:50:00,139.22,139.22,138.93,139.02,196060.0,123.1503,123.1503,122.8937,122.9734,196060.0
2022-02-02 15:55:00,139.03,139.25,138.6,138.61,503362.0,122.9822,123.1768,122.6018,122.6107,503362.0
2022-02-03 09:30:00,139.5,140.4,139.04,139.12,301290.0,123.3979,124.1941,122.991,123.0618,301290.0
2022-02-03 09:35:00,139.18,140.08,139.1,139.86,77974.0,123.1149,123.911,123.0441,123.7164,77974.0
2022-02-03 09:40:00,139.92,140.15,139.79,140.02,144473.0,123.7695,123.9729,123.6545,123.8579,144473.0
2022-02-03 09:45:00,140.0,140.58,139.97,140.48,134666.0,123.8402,124.3533,123.8137,124.2648,134666.0
2022-02-03 09:50:00,140.46,141.0,140.31,140.51,191729.0,124.2471,124.7248,124.1145,124.2914,191729.0
2022-02-03 09:55:00,140.48,141.1,140.3,141.0,176090.0,124.2648,124.8133,124.1056,124.7248,176090.0
2022-02-03 10:00:00,141.01,141.71,141.01,141.51,192023.0,124.7337,125.3529,124.7337,125.1759,192023.0
2022-02-03 10:05:00,141.51,141.62,140.84,140.98,160774.0,125.1759,125.2732,124.5833,124.7071,160774.0
2022-02-03 10:10:00,140.98,141.08,140.31,140.53,98089.0,124.7071,124.7956,124.1145,124.3091,98089.0
2022-02-03 10:15:00,140.48,140.72,140.06,140.19,98691.0,124.2648,124.4771,123.8933,124.0083,98691.0
2022-02-03 10:20:00,140.19,140.82,140.15,140.71,76026.0,124.0083,124.5656,123.9729,124.4683,76026.0
2022-02-03 10:25:00,140.7,140.92,140.26,140.37,52570.0,124.4594,124.654,124.0702,124.1675,52570.0
2022-02-03 10:30:00,140.34,140.6,140.13,140.16,74630.0,124.141,124.371,123.9552,123.9818,74630.0
2022-02-03 10:35:00,140.11,140.43,140.06,140.32,61266.0,123.9375,124.2206,123.8933,124.1233,61266.0
2022-02-03 10:40:00,140.3,140.52,140.24,140.35,35433.0,124.1056,124.3002,124.0525,124.1498,35433.0
2022-02-03 10:45:00,140.35,140.59,140.35,140.5,55927.0,124.1498,124.3621,124.1498,124.2825,55927.0
2022-02-03 10:50:00,140.52,140.67,140.35,140.42,85127.0,124.3002,124.4329,124.1498,124.2118,85127.0
2022-02-03 10:55:00,140.4,140.53,140.18,140.24,57122.0,124.1941,124.3091,123.9995,124.0525,57122.0
2022-02-03 11:00:00,140.25,140.4,140.13,140.32,62206.0,124.0614,124.1941,123.9552,124.1233,62206.0
2022-02-03 11:05:00,140.33,140.77,140.3,140.71,66759.0,124.1321,124.5214,124.1056,124.4683,66759.0
2022-02-03 11:10:00,140.71,141.01,140.62,140.8,129527.0,124.4683,124.7337,124.3887,124.5479,129527.0
2022-02-03 11:15:00,140.83,141.15,140.79,141.0,75490.0,124.5744,124.8575,124.539,124.7248,75490.0
2022-02-03 11:20:00,141.07,141.19,140.96,141.11,75625.0,124.7867,124.8929,124.6894,124.8221,75625.0
2022-02-03 11:25:00,141.08,141.3,141.06,141.26,296531.0,124.7956,124.9902,124.7779,124.9548,296531.0
2022-02-03 11:30:00,141.26,141.35,140.88,141.0,139133.0,124.9548,125.0344,124.6187,124.7248,139133.0
2022-02-03 11:35:00,141.0,141.11,140.93,141.05,45462.0,124.7248,124.8221,124.6629,124.769,45462.0
2022-02-03 11:40:00,141.05,141.1,140.88,141.0,100148.0,124.769,124.8133,124.6187,124.7248,100148.0
2022-02-03 11:45:00,141.0,141.08,140.93,141.05,48431.0,124.7248,124.7956,124.6629,124.769,48431.0
2022-02-03 11:50:00,141.07,141.16,140.98,141.05,96377.0,124.7867,124.8663,124.7071,124.769,96377.0
2022-02-03 11:55:00,141.07,141.18,140.99,141.05,85248.0,124.7867,124.884,124.716,124.769,85248.0
2022-02-03 12:00:00,141.06,141.1,140.77,141.03,66414.0,124.7779,124.8133,124.5214,124.7513,66414.0
2022-02-03 12:05:00,141.04,141.32,140.98,141.32,59744.0,124.7602,125.0079,124.7071,125.0079,59744.0
2022-02-03 12:10:00,141.32,141.53,141.22,141.44,105732.0,125.0079,125.1936,124.9194,125.114,105732.0
2022-02-03 12:15:00,141.44,141.44,141.06,141.1,39178.0,125.114,125.114,124.7779,124.8133,39178.0
2022-02-03 12:20:00,141.07,141.19,141.05,141.09,31211.0,124.7867,124.8929,124.769,124.8044,31211.0
2022-02-03 12:25:00,141.11,141.29,141.04,141.18,23588.0,124.8221,124.9813,124.7602,124.884,23588.0
2022-02-03 12:30:00,141.18,141.19,140.9,140.96,32824.0,124.884,124.8929,124.6364,124.6894,32824.0
2022-02-03 12:35:00,140.95,140.96,140.73,140.75,28754.0,124.6806,124.6894,124.486,124.5037,28754.0
2022-02-03 12:40:00,140.77,140.95,140.72,140.91,26445.0,124.5214,124.6806,124.4771,124.6452,26445.0
2022-02-03 12:45:00,140.9,140.96,140.61,140.63,43739.0,124.6364,124.6894,124.3798,124.3975,43739.0
2022-02-03 12:50:00,140.65,140.77,140.6,140.65,32260.0,124.4152,124.5214,124.371,124.4152,32260.0
2022-02-03 12:55:00,140.64,140.79,140.61,140.78,40506.0,124.4064,124.539,124.3798,124.5302,40506.0
2022-02-03 13:00:00,140.78,140.79,140.66,140.69,44426.0,124.5302,124.539,124.4241,124.4506,44426.0
2022-02-03 13:05:00,140.67,140.8,140.67,140.7,31727.0,124.4329,124.5479,124.4329,124.4594,31727.0
2022-02-03 13:10:00,140.7,140.71,140.61,140.64,31697.0,124.4594,124.4683,124.3798,124.4064,31697.0
2022-02-03 13:15:00,140.64,140.84,140.64,140.81,39990.0,124.4064,124.5833,124.4064,124.5567,39990.0
2022-02-03 13:20:00,140.8,140.9,140.79,140.84,49294.0,124.5479,124.6364,124.539,124.5833,49294.0
2022-02-03 13:25:00,140.84,141.07,140.84,141.06,39165.0,124.5833,124.7867,124.5833,124.7779,39165.0
2022-02-03 13:30:00,141.06,141.1,140.95,141.03,36044.0,124.7779,124.8133,124.6806,124.7513,36044.0
2022-02-03 13:35:00,141.02,141.18,141.02,141.18,20187.0,124.7425,124.884,124.7425,124.884,20187.0
2022-02-03 13:40:00,141.19,141.28,141.13,141.23,37510.0,124.8929,124.9725,124.8398,124.9283,37510.0
2022-02-03 13:45:00,141.23,141.26,141.16,141.21,53202.0,124.9283,124.9548,124.8663,124.9106,53202.0
2022-02-03 13:50:00,141.21,141.25,141.03,141.13,49678.0,124.9106,124.946,124.7513,124.8398,49678.0
2022-02-03 13:55:00,141.11,141.42,141.06,141.39,43713.0,124.8221,125.0963,124.7779,125.0698,43713.0
2022-02-03 14:00:00,141.39,141.39,141.01,141.09,156548.0,125.0698,125.0698,124.7337,124.8044,156548.0
2022-02-03 14:05:00,141.1,141.16,140.88,141.05,34051.0,124.8133,124.8663,124.6187,124.769,34051.0
2022-02-03 14:10:00,141.09,141.18,141.01,141.02,70947.0,124.8044,124.884,124.7337,124.7425,70947.0
2022-02-03 14:15:00,141.01,141.03,140.91,140.96,40107.0,124.7337,124.7513,124.6452,124.6894,40107.0
2022-02-03 14:20:00,140.96,140.98,140.89,140.94,28647.0,124.6894,124.7071,124.6275,124.6717,28647.0
2022-02-03 14:25:00,140.93,140.94,140.8,140.92,40064.0,124.6629,124.6717,124.5479,124.654,40064.0
2022-02-03 14:30:00,140.91,140.92,140.62,140.65,50311.0,124.6452,124.654,124.3887,124.4152,50311.0
2022-02-03 14:35:00,140.64,140.69,140.44,140.65,74097.0,124.4064,124.4506,124.2294,124.4152,74097.0
2022-02-03 14:40:00,140.65,140.68,140.54,140.61,52925.0,124.4152,124.4417,124.3179,124.3798,52925.0
2022-02-03 14:45:00,140.62,140.65,140.47,140.51,72584.0,124.3887,124.4152,124.256,124.2914,72584.0
2022-02-03 14:50:00,140.54,140.67,140.49,140.6,65021.0,124.3179,124.4329,124.2737,124.371,65021.0
2022-02-03 14:55:00,140.6,140.71,140.56,140.59,85544.0,124.371,124.4683,124.3356,124.3621,85544.0
2022-02-03 15:00:00,140.58,140.62,140.28,140.31,72388.0,124.3533,124.3887,124.0879,124.1145,72388.0
2022-02-03 15:05:00,140.31,140.32,139.93,139.95,134048.0,124.1145,124.1233,123.7783,123.796,134048.0
2022-02-03 15:10:00,139.94,140.03,139.84,140.0,72718.0,123.7872,123.8668,123.6987,123.8402,72718.0
2022-02-03 15:15:00,140.01,140.28,140.01,140.13,63575.0,123.8491,124.0879,123.8491,123.9552,63575.0
2022-02-03 15:20:00,140.13,140.27,140.1,140.19,95038.0,123.9552,124.0791,123.9287,124.0083,95038.0
2022-02-03 15:25:00,140.19,140.27,140.07,140.27,202267.0,124.0083,124.0791,123.9022,124.0791,202267.0
2022-02-03 15:30:00,140.26,140.62,140.26,140.53,74911.0,124.0702,124.3887,124.0702,124.3091,74911.0
2022-02-03 15:35:00,140.51,140.52,140.32,140.33,81734.0,124.2914,124.3002,124.1233,124.1321,81734.0
2022-02-03 15:40:00,140.32,140.53,140.23,140.47,92191.0,124.1233,124.3091,124.0437,124.256,92191.0
2022-02-03 15:45:00,140.44,140.75,140.36,140.64,132226.0,124.2294,124.5037,124.1587,124.4064,132226.0
2022-02-03 15:50:00,140.64,140.68,140.43,140.46,163236.0,124.4064,124.4417,124.2206,124.2471,163236.0
2022-02-03 15:55:00,140.46,140.78,140.45,140.73,368181.0,124.2471,124.5302,124.2383,124.486,368181.0
2022-02-04 09:30:00,140.15,141.84,139.49,141.75,237335.0,123.9729,125.4679,123.3891,125.3882,237335.0
2022-02-04 09:35:00,141.75,142.47,141.74,142.44,171794.0,125.3882,126.0251,125.3794,125.9986,171794.0
2022-02-04 09:40:00,142.47,142.8,141.99,142.19,114525.0,126.0251,126.317,125.6005,125.7775,114525.0
2022-02-04 09:45:00,142.17,142.33,141.77,141.87,65446.0,125.7598,125.9013,125.4059,125.4944,65446.0
2022-02-04 09:50:00,141.84,142.17,141.84,142.14,54339.0,125.4679,125.7598,125.4679,125.7332,54339.0
2022-02-04 09:55:00,142.14,142.17,141.71,141.77,71735.0,125.7332,125.7598,125.3529,125.4059,71735.0
2022-02-04 10:00:00,141.79,141.88,140.92,141.08,50874.0,125.4236,125.5032,124.654,124.7956,50874.0
2022-02-04 10:05:00,141.05,141.05,140.71,140.78,65028.0,124.769,124.769,124.4683,124.5302,65028.0
2022-02-04 10:10:00,140.75,141.03,140.67,140.9,112652.0,124.5037,124.7513,124.4329,124.6364,112652.0
2022-02-04 10:15:00,140.88,141.15,140.83,140.84,70373.0,124.6187,124.8575,124.5744,124.5833,70373.0
2022-02-04 10:20:00,140.84,140.84,140.55,140.61,71319.0,124.5833,124.5833,124.3268,124.3798,71319.0
2022-02-04 10:25:00,140.62,140.68,139.97,140.02,53228.0,124.3887,124.4417,123.8137,123.8579,53228.0
2022-02-04 10:30:00,140.04,140.29,139.92,139.96,111718.0,123.8756,124.0968,123.7695,123.8049,111718.0
2022-02-04 10:35:00,139.94,139.95,139.29,139.37,127364.0,123.7872,123.796,123.2122,123.283,127364.0
2022-02-04 10:40:00,139.38,139.79,139.23,139.79,54959.0,123.2918,123.6545,123.1591,123.6545,54959.0
2022-02-04 10:45:00,139.75,139.77,139.51,139.58,41378.0,123.6191,123.6368,123.4068,123.4687,41378.0
2022-02-04 10:50:00,139.58,139.88,139.57,139.8,50277.0,123.4687,123.7341,123.4599,123.6633,50277.0
2022-02-04 10:55:00,139.78,139.98,139.78,139.93,42002.0,123.6456,123.8225,123.6456,123.7783,42002.0
2022-02-04 11:00:00,139.92,140.07,139.82,139.9,47475.0,123.7695,123.9022,123.681,123.7518,47475.0
2022-02-04 11:05:00,139.87,140.1,139.84,140.04,31985.0,123.7252,123.9287,123.6987,123.8756,31985.0
2022-02-04 11:10:00,140.04,140.5,139.99,140.36,33325.0,123.8756,124.2825,123.8314,124.1587,33325.0
2022-02-04 11:15:00,140.34,140.4,140.07,140.08,21794.0,124.141,124.1941,123.9022,123.911,21794.0
2022-02-04 11:20:00,140.07,140.31,140.0,140.3,39826.0,123.9022,124.1145,123.8402,124.1056,39826.0
2022-02-04 11:25:00,140.31,140.51,140.27,140.33,28838.0,124.1145,124.2914,124.0791,124.1321,28838.0
2022-02-04 11:30:00,140.34,140.57,140.26,140.57,25032.0,124.141,124.3444,124.0702,124.3444,25032.0
2022-02-04 11:35:00,140.58,140.85,140.58,140.78,25966.0,124.3533,124.5921,124.3533,124.5302,25966.0
2022-02-04 11:40:00,140.79,140.79,140.65,140.67,20782.0,124.539,124.539,124.4152,124.4329,20782.0
2022-02-04 11:45:00,140.66,140.75,140.48,140.56,17579.0,124.4241,124.5037,124.2648,124.3356,17579.0
2022-02-04 11:50:00,140.57,140.62,140.5,140.56,17048.0,124.3444,124.3887,124.2825,124.3356,17048.0
2022-02-04 11:55:00,140.54,140.66,140.5,140.52,17956.0,124.3179,124.4241,124.2825,124.3002,17956.0
2022-02-04 12:00:00,140.53,140.67,140.5,140.63,18784.0,124.3091,124.4329,124.2825,124.3975,18784.0
2022-02-04 12:05:00,140.6,140.69,140.56,140.66,16008.0,124.371,124.4506,124.3356,124.4241,16008.0
2022-02-04 12:10:00,140.63,140.69,140.52,140.61,12866.0,124.3975,124.4506,124.3002,124.3798,12866.0
2022-02-04 12:15:00,140.63,140.68,140.61,140.67,18728.0,124.3975,124.4417,124.3798,124.4329,18728.0
2022-02-04 12:20:00,140.66,140.7,140.65,140.67,17376.0,124.4241,124.4594,124.4152,124.4329,17376.0
2022-02-04 12:25:00,140.68,140.85,140.65,140.8,16709.0,124.4417,124.5921,124.4152,124.5479,16709.0
2022-02-04 12:30:00,140.82,140.99,140.76,140.97,17737.0,124.5656,124.716,124.5125,124.6983,17737.0
2022-02-04 12:35:00,140.95,140.97,140.87,140.92,12215.0,124.6806,124.6983,124.6098,124.654,12215.0
2022-02-04 12:40:00,140.95,140.98,140.89,140.96,7463.0,124.6806,124.7071,124.6275,124.6894,7463.0
2022-02-04 12:45:00,140.94,140.94,140.76,140.8,11360.0,124.6717,124.6717,124.5125,124.5479,11360.0
2022-02-04 12:50:00,140.79,140.88,140.76,140.77,14171.0,124.539,124.6187,124.5125,124.5214,14171.0
2022-02-04 12:55:00,140.77,140.85,140.75,140.84,12391.0,124.5214,124.5921,124.5037,124.5833,12391.0
2022-02-04 13:00:00,140.86,141.19,140.86,141.15,21411.0,124.601,124.8929,124.601,124.8575,21411.0
2022-02-04 13:05:00,141.14,141.18,141.07,141.16,16622.0,124.8486,124.884,124.7867,124.8663,16622.0
2022-02-04 13:10:00,141.16,141.17,141.04,141.13,23433.0,124.8663,124.8752,124.7602,124.8398,23433.0
2022-02-04 13:15:00,141.14,141.18,141.11,141.16,14249.0,124.8486,124.884,124.8221,124.8663,14249.0
2022-02-04 13:20:00,141.15,141.18,141.07,141.18,15417.0,124.8575,124.884,124.7867,124.884,15417.0
2022-02-04 13:25:00,141.17,141.17,140.97,141.03,16935.0,124.8752,124.8752,124.6983,124.7513,16935.0
2022-02-04 13:30:00,141.02,141.09,141.02,141.06,22021.0,124.7425,124.8044,124.7425,124.7779,22021.0
2022-02-04 13:35:00,141.09,141.09,140.99,141.07,20272.0,124.8044,124.8044,124.716,124.7867,20272.0
2022-02-04 13:40:00,141.07,141.31,141.03,141.22,37498.0,124.7867,124.999,124.7513,124.9194,37498.0
2022-02-04 13:45:00,141.24,141.25,141.09,141.13,21156.0,124.9371,124.946,124.8044,124.8398,21156.0
2022-02-04 13:50:00,141.14,141.16,141.0,141.05,17279.0,124.8486,124.8663,124.7248,124.769,17279.0
2022-02-04 13:55:00,141.08,141.1,140.96,141.0,30305.0,124.7956,124.8133,124.6894,124.7248,30305.0
2022-02-04 14:00:00,141.03,141.06,140.99,141.0,17502.0,124.7513,124.7779,124.716,124.7248,17502.0
2022-02-04 14:05:00,141.04,141.04,140.85,140.89,24455.0,124.7602,124.7602,124.5921,124.6275,24455.0
2022-02-04 14:10:00,140.9,141.05,140.88,141.03,26731.0,124.6364,124.769,124.6187,124.7513,26731.0
2022-02-04 14:15:00,141.04,141.07,140.99,141.01,18012.0,124.7602,124.7867,124.716,124.7337,18012.0
2022-02-04 14:20:00,141.01,141.06,140.91,140.91,26634.0,124.7337,124.7779,124.6452,124.6452,26634.0
2022-02-04 14:25:00,140.93,141.13,140.93,141.09,30339.0,124.6629,124.8398,124.6629,124.8044,30339.0
2022-02-04 14:30:00,141.08,141.3,141.05,141.22,40989.0,124.7956,124.9902,124.769,124.9194,40989.0
2022-02-04 14:35:00,141.2,141.21,141.08,141.15,13484.0,124.9017,124.9106,124.7956,124.8575,13484.0
2022-02-04 14:40:00,141.16,141.29,141.15,141.22,25429.0,124.8663,124.9813,124.8575,124.9194,25429.0
2022-02-04 14:45:00,141.23,141.27,141.09,141.24,23910.0,124.9283,124.9636,124.8044,124.9371,23910.0
2022-02-04 14:50:00,141.24,141.31,141.16,141.23,28052.0,124.9371,124.999,124.8663,124.9283,28052.0
2022-02-04 14:55:00,141.23,141.27,141.2,141.25,23184.0,124.9283,124.9636,124.9017,124.946,23184.0
2022-02-04 15:00:00,141.25,141.45,141.23,141.37,71433.0,124.946,125.1229,124.9283,125.0521,71433.0
2022-02-04 15:05:00,141.37,141.46,141.32,141.44,37814.0,125.0521,125.1317,125.0079,125.114,37814.0
2022-02-04 15:10:00,141.44,141.55,141.41,141.46,45005.0,125.114,125.2113,125.0875,125.1317,45005.0
2022-02-04 15:15:00,141.47,141.5,141.34,141.35,45499.0,125.1406,125.1671,125.0256,125.0344,45499.0
2022-02-04 15:20:00,141.35,141.41,141.27,141.34,48901.0,125.0344,125.0875,124.9636,125.0256,48901.0
2022-02-04 15:25:00,141.35,141.42,141.16,141.27,68077.0,125.0344,125.0963,124.8663,124.9636,68077.0
2022-02-04 15:30:00,141.28,141.29,141.18,141.28,48155.0,124.9725,124.9813,124.884,124.9725,48155.0
2022-02-04 15:35:00,141.28,141.31,141.02,141.06,47427.0,124.9725,124.999,124.7425,124.7779,47427.0
2022-02-04 15:40:00,141.06,141.07,140.84,140.88,81788.0,124.7779,124.7867,124.5833,124.6187,81788.0
2022-02-04 15:45:00,140.87,140.93,140.7,140.82,63228.0,124.6098,124.6629,124.4594,124.5656,63228.0
2022-02-04 15:50:00,140.84,140.98,140.68,140.75,65127.0,124.5833,124.7071,124.4417,124.5037,65127.0
2022-02-04 15:55:00,140.74,140.92,140.51,140.67,645099.0,124.4948,124.654,124.2914,124.4329,645099.0
2022-02-07 09:30:00,141.17,141.81,140.51,140.97,210577.0,124.8752,125.4413,124.2914,124.6983,210577.0
2022-02-07 09:35:00,140.97,141.14,140.53,140.55,29168.0,124.6983,124.8486,124.3091,124.3268,29168.0
2022-02-07 09:40:00,140.59,140.79,140.43,140.72,43990.0,124.3621,124.539,124.2206,124.4771,43990.0
2022-02-07 09:45:00,140.74,141.24,140.72,140.92,45555.0,124.4948,124.9371,124.4771,124.654,45555.0
2022-02-07 09:50:00,140.89,141.05,140.68,140.77,39311.0,124.6275,124.769,124.4417,124.5214,39311.0
2022-02-07 09:55:00,140.82,140.89,140.5,140.55,85867.0,124.5656,124.6275,124.2825,124.3268,85867.0
2022-02-07 10:00:00,140.59,141.02,140.42,140.53,118063.0,124.3621,124.7425,124.2118,124.3091,118063.0
2022-02-07 10:05:00,140.55,140.68,140.45,140.47,45956.0,124.3268,124.4417,124.2383,124.256,45956.0
2022-02-07 10:10:00,140.46,140.66,140.33,140.55,72268.0,124.2471,124.4241,124.1321,124.3268,72268.0
2022-02-07 10:15:00,140.55,140.75,140.53,140.69,67746.0,124.3268,124.5037,124.3091,124.4506,67746.0
2022-02-07 10:20:00,140.69,141.03,140.65,140.94,17685.0,124.4506,124.7513,124.4152,124.6717,17685.0
2022-02-07 10:25:00,140.96,141.19,140.95,141.14,26874.0,124.6894,124.8929,124.6806,124.8486,26874.0
2022-02-07 10:30:00,141.16,141.51,141.14,141.5,33238.0,124.8663,125.1759,124.8486,125.1671,33238.0
2022-02-07 10:35:00,141.5,141.6,141.26,141.37,27985.0,125.1671,125.2556,124.9548,125.0521,27985.0
2022-02-07 10:40:00,141.38,141.49,141.29,141.47,67866.0,125.0609,125.1582,124.9813,125.1406,67866.0
2022-02-07 10:45:00,141.46,141.46,141.25,141.28,39600.0,125.1317,125.1317,124.946,124.9725,39600.0
2022-02-07 10:50:00,141.3,141.51,141.27,141.5,85334.0,124.9902,125.1759,124.9636,125.1671,85334.0
2022-02-07 10:55:00,141.51,141.71,141.45,141.67,143905.0,125.1759,125.3529,125.1229,125.3175,143905.0
2022-02-07 11:00:00,141.64,142.06,141.6,142.03,113626.0,125.2909,125.6625,125.2556,125.6359,113626.0
2022-02-07 11:05:00,142.02,142.12,141.94,142.03,81578.0,125.6271,125.7155,125.5563,125.6359,81578.0
2022-02-07 11:10:00,142.03,142.1,141.95,141.96,42050.0,125.6359,125.6978,125.5652,125.574,42050.0
2022-02-07 11:15:00,141.97,142.0,141.8,141.96,57081.0,125.5828,125.6094,125.4325,125.574,57081.0
2022-02-07 11:20:00,141.96,142.16,141.95,142.16,40894.0,125.574,125.7509,125.5652,125.7509,40894.0
2022-02-07 11:25:00,142.15,142.23,142.07,142.12,42831.0,125.7421,125.8128,125.6713,125.7155,42831.0
2022-02-07 11:30:00,142.15,142.27,142.07,142.21,44191.0,125.7421,125.8482,125.6713,125.7951,44191.0
2022-02-07 11:35:00,142.24,142.44,142.19,142.19,30507.0,125.8217,125.9986,125.7775,125.7775,30507.0
2022-02-07 11:40:00,142.21,142.21,141.99,142.08,43038.0,125.7951,125.7951,125.6005,125.6801,43038.0
2022-02-07 11:45:00,142.1,142.18,142.01,142.03,32620.0,125.6978,125.7686,125.6182,125.6359,32620.0
2022-02-07 11:50:00,142.04,142.18,141.95,142.04,63837.0,125.6448,125.7686,125.5652,125.6448,63837.0
2022-02-07 11:55:00,142.03,142.31,142.02,142.25,56585.0,125.6359,125.8836,125.6271,125.8305,56585.0
2022-02-07 12:00:00,142.24,142.31,142.17,142.22,32969.0,125.8217,125.8836,125.7598,125.804,32969.0
2022-02-07 12:05:00,142.22,142.25,141.91,141.92,43675.0,125.804,125.8305,125.5298,125.5386,43675.0
2022-02-07 12:10:00,141.92,142.13,141.9,142.0,57703.0,125.5386,125.7244,125.5209,125.6094,57703.0
2022-02-07 12:15:00,142.0,142.13,141.99,142.03,29999.0,125.6094,125.7244,125.6005,125.6359,29999.0
2022-02-07 12:20:00,142.03,142.08,141.97,142.03,19311.0,125.6359,125.6801,125.5828,125.6359,19311.0
2022-02-07 12:25:00,142.03,142.08,141.99,142.03,16463.0,125.6359,125.6801,125.6005,125.6359,16463.0
2022-02-07 12:30:00,142.0,142.19,142.0,142.12,23291.0,125.6094,125.7775,125.6094,125.7155,23291.0
2022-02-07 12:35:00,142.14,142.29,142.1,142.17,31261.0,125.7332,125.8659,125.6978,125.7598,31261.0
2022-02-07 12:40:00,142.19,142.22,142.1,142.12,22421.0,125.7775,125.804,125.6978,125.7155,22421.0
2022-02-07 12:45:00,142.12,142.23,142.11,142.16,25620.0,125.7155,125.8128,125.7067,125.7509,25620.0
2022-02-07 12:50:00,142.16,142.18,142.08,142.11,26323.0,125.7509,125.7686,125.6801,125.7067,26323.0
2022-02-07 12:55:00,142.09,142.13,141.99,142.04,20354.0,125.689,125.7244,125.6005,125.6448,20354.0
2022-02-07 13:00:00,142.03,142.09,141.99,142.02,20382.0,125.6359,125.689,125.6005,125.6271,20382.0
2022-02-07 13:05:00,142.01,142.08,141.96,142.02,21712.0,125.6182,125.6801,125.574,125.6271,21712.0
2022-02-07 13:10:00,142.02,142.06,141.99,142.02,21939.0,125.6271,125.6625,125.6005,125.6271,21939.0
2022-02-07 13:15:00,142.02,142.07,141.98,142.04,19879.0,125.6271,125.6713,125.5917,125.6448,19879.0
2022-02-07 13:20:00,142.02,142.13,141.98,142.08,29548.0,125.6271,125.7244,125.5917,125.6801,29548.0
2022-02-07 13:25:00,142.11,142.36,142.11,142.32,25226.0,125.7067,125.9278,125.7067,125.8924,25226.0
2022-02-07 13:30:00,142.32,142.43,142.27,142.39,46798.0,125.8924,125.9897,125.8482,125.9544,46798.0
2022-02-07 13:35:00,142.39,142.49,142.32,142.34,26961.0,125.9544,126.0428,125.8924,125.9101,26961.0
2022-02-07 13:40:00,142.34,142.39,142.07,142.11,40902.0,125.9101,125.9544,125.6713,125.7067,40902.0
2022-02-07 13:45:00,142.12,142.15,142.0,142.09,38851.0,125.7155,125.7421,125.6094,125.689,38851.0
2022-02-07 13:50:00,142.09,142.16,142.02,142.11,30962.0,125.689,125.7509,125.6271,125.7067,30962.0
2022-02-07 13:55:00,142.11,142.29,142.1,142.26,25172.0,125.7067,125.8659,125.6978,125.8394,25172.0
2022-02-07 14:00:00,142.28,142.37,142.23,142.35,42944.0,125.8571,125.9367,125.8128,125.919,42944.0
2022-02-07 14:05:00,142.37,142.46,142.33,142.34,48361.0,125.9367,126.0163,125.9013,125.9101,48361.0
2022-02-07 14:10:00,142.34,142.37,142.22,142.31,74604.0,125.9101,125.9367,125.804,125.8836,74604.0
2022-02-07 14:15:00,142.32,142.74,142.32,142.68,50259.0,125.8924,126.264,125.8924,126.2109,50259.0
2022-02-07 14:20:00,142.68,142.77,142.6,142.67,47393.0,126.2109,126.2905,126.1401,126.202,47393.0
2022-02-07 14:25:00,142.66,142.78,142.62,142.73,55535.0,126.1932,126.2993,126.1578,126.2551,55535.0
2022-02-07 14:30:00,142.71,142.72,142.51,142.51,74484.0,126.2374,126.2463,126.0605,126.0605,74484.0
2022-02-07 14:35:00,142.52,142.62,142.49,142.5,57062.0,126.0694,126.1578,126.0428,126.0517,57062.0
2022-02-07 14:40:00,142.5,142.52,142.45,142.49,32307.0,126.0517,126.0694,126.0074,126.0428,32307.0
2022-02-07 14:45:00,142.5,142.58,142.46,142.58,33571.0,126.0517,126.1224,126.0163,126.1224,33571.0
2022-02-07 14:50:00,142.59,142.67,142.58,142.63,22934.0,126.1313,126.202,126.1224,126.1667,22934.0
2022-02-07 14:55:00,142.63,142.65,142.54,142.58,31617.0,126.1667,126.1844,126.0871,126.1224,31617.0
2022-02-07 15:00:00,142.58,142.59,142.47,142.52,33072.0,126.1224,126.1313,126.0251,126.0694,33072.0
2022-02-07 15:05:00,142.52,142.8,142.52,142.79,106365.0,126.0694,126.317,126.0694,126.3082,106365.0
2022-02-07 15:10:00,142.8,143.02,142.79,142.91,159705.0,126.317,126.5116,126.3082,126.4143,159705.0
2022-02-07 15:15:00,142.91,142.91,142.71,142.72,83795.0,126.4143,126.4143,126.2374,126.2463,83795.0
2022-02-07 15:20:00,142.72,142.76,142.59,142.63,54961.0,126.2463,126.2817,126.1313,126.1667,54961.0
2022-02-07 15:25:00,142.62,142.8,142.62,142.72,114518.0,126.1578,126.317,126.1578,126.2463,114518.0
2022-02-07 15:30:00,142.72,142.86,142.69,142.83,150906.0,126.2463,126.3701,126.2197,126.3436,150906.0
2022-02-07 15:35:00,142.84,142.9,142.64,142.68,145971.0,126.3524,126.4055,126.1755,126.2109,145971.0
2022-02-07 15:40:00,142.69,142.75,142.35,142.42,140353.0,126.2197,126.2728,125.919,125.9809,140353.0
2022-02-07 15:45:00,142.4,142.57,142.29,142.53,138672.0,125.9632,126.1136,125.8659,126.0782,138672.0
2022-02-07 15:50:00,142.53,142.75,142.25,142.3,198339.0,126.0782,126.2728,125.8305,125.8748,198339.0
2022-02-07 15:55:00,142.31,142.6,142.15,142.5,503583.0,125.8836,126.1401,125.7421,126.0517,503583.0
2022-02-08 09:30:00,142.03,142.2,141.37,142.0,186141.0,125.6359,125.7863,125.0521,125.6094,186141.0
2022-02-08 09:35:00,141.95,142.06,141.55,141.86,46923.0,125.5652,125.6625,125.2113,125.4855,46923.0
2022-02-08 09:40:00,141.87,141.98,141.67,141.7,37046.0,125.4944,125.5917,125.3175,125.344,37046.0
2022-02-08 09:45:00,141.72,142.07,141.47,141.51,39641.0,125.3617,125.6713,125.1406,125.1759,39641.0
2022-02-08 09:50:00,141.54,141.7,141.45,141.45,31750.0,125.2025,125.344,125.1229,125.1229,31750.0
2022-02-08 09:55:00,141.47,141.56,141.25,141.35,41973.0,125.1406,125.2202,124.946,125.0344,41973.0
2022-02-08 10:00:00,141.34,141.68,141.31,141.62,40468.0,125.0256,125.3263,124.999,125.2732,40468.0
2022-02-08 10:05:00,141.65,141.84,141.64,141.67,31176.0,125.2998,125.4679,125.2909,125.3175,31176.0
2022-02-08 10:10:00,141.66,141.73,141.55,141.6,16026.0,125.3086,125.3705,125.2113,125.2556,16026.0
2022-02-08 10:15:00,141.61,141.74,141.39,141.45,23634.0,125.2644,125.3794,125.0698,125.1229,23634.0
2022-02-08 10:20:00,141.44,141.66,141.43,141.6,17732.0,125.114,125.3086,125.1052,125.2556,17732.0
2022-02-08 10:25:00,141.6,141.99,141.55,141.95,25666.0,125.2556,125.6005,125.2113,125.5652,25666.0
2022-02-08 10:30:00,141.96,142.1,141.88,141.98,44288.0,125.574,125.6978,125.5032,125.5917,44288.0
2022-02-08 10:35:00,141.98,142.12,141.95,142.0,31799.0,125.5917,125.7155,125.5652,125.6094,31799.0
2022-02-08 10:40:00,141.97,142.16,141.94,141.97,29220.0,125.5828,125.7509,125.5563,125.5828,29220.0
2022-02-08 10:45:00,141.97,142.2,141.97,142.05,23626.0,125.5828,125.7863,125.5828,125.6536,23626.0
2022-02-08 10:50:00,142.07,142.15,141.97,142.02,18940.0,125.6713,125.7421,125.5828,125.6271,18940.0
2022-02-08 10:55:00,142.0,142.05,141.94,142.0,39887.0,125.6094,125.6536,125.5563,125.6094,39887.0
2022-02-08 11:00:00,141.99,142.06,141.97,142.06,25011.0,125.6005,125.6625,125.5828,125.6625,25011.0
2022-02-08 11:05:00,142.04,142.16,142.01,142.08,18569.0,125.6448,125.7509,125.6182,125.6801,18569.0
2022-02-08 11:10:00,142.04,142.15,142.0,142.07,24483.0,125.6448,125.7421,125.6094,125.6713,24483.0
2022-02-08 11:15:00,142.11,142.18,142.03,142.06,12607.0,125.7067,125.7686,125.6359,125.6625,12607.0
2022-02-08 11:20:00,142.04,142.18,142.01,142.16,19796.0,125.6448,125.7686,125.6182,125.7509,19796.0
2022-02-08 11:25:00,142.16,142.2,142.1,142.14,17414.0,125.7509,125.7863,125.6978,125.7332,17414.0
2022-02-08 11:30:00,142.16,142.33,142.1,142.1,20485.0,125.7509,125.9013,125.6978,125.6978,20485.0
2022-02-08 11:35:00,142.13,142.23,142.06,142.22,20277.0,125.7244,125.8128,125.6625,125.804,20277.0
2022-02-08 11:40:00,142.22,142.29,142.11,142.15,21865.0,125.804,125.8659,125.7067,125.7421,21865.0
2022-02-08 11:45:00,142.17,142.27,142.05,142.08,11662.0,125.7598,125.8482,125.6536,125.6801,11662.0
2022-02-08 11:50:00,142.09,142.23,142.08,142.21,27662.0,125.689,125.8128,125.6801,125.7951,27662.0
2022-02-08 11:55:00,142.22,142.37,142.2,142.31,22069.0,125.804,125.9367,125.7863,125.8836,22069.0
2022-02-08 12:00:00,142.31,142.32,142.12,142.16,14485.0,125.8836,125.8924,125.7155,125.7509,14485.0
2022-02-08 12:05:00,142.2,142.36,142.18,142.33,53581.0,125.7863,125.9278,125.7686,125.9013,53581.0
2022-02-08 12:10:00,142.32,142.62,142.32,142.58,95850.0,125.8924,126.1578,125.8924,126.1224,95850.0
2022-02-08 12:15:00,142.58,142.59,142.41,142.47,46116.0,126.1224,126.1313,125.9721,126.0251,46116.0
2022-02-08 12:20:00,142.47,142.63,142.46,142.51,56347.0,126.0251,126.1667,126.0163,126.0605,56347.0
2022-02-08 12:25:00,142.51,142.58,142.43,142.44,118711.0,126.0605,126.1224,125.9897,125.9986,118711.0
2022-02-08 12:30:00,142.46,142.74,142.46,142.64,95253.0,126.0163,126.264,126.0163,126.1755,95253.0
2022-02-08 12:35:00,142.65,142.79,142.63,142.78,55642.0,126.1844,126.3082,126.1667,126.2993,55642.0
2022-02-08 12:40:00,142.78,142.9,142.78,142.84,36195.0,126.2993,126.4055,126.2993,126.3524,36195.0
2022-02-08 12:45:00,142.84,143.02,142.78,142.83,71862.0,126.3524,126.5116,126.2993,126.3436,71862.0
2022-02-08 12:50:00,142.81,142.87,142.76,142.78,14314.0,126.3259,126.379,126.2817,126.2993,14314.0
2022-02-08 12:55:00,142.77,142.84,142.74,142.74,27511.0,126.2905,126.3524,126.264,126.264,27511.0
2022-02-08 13:00:00,142.76,142.83,142.76,142.81,29037.0,126.2817,126.3436,126.2817,126.3259,29037.0
2022-02-08 13:05:00,142.82,143.07,142.82,143.0,35159.0,126.3347,126.5559,126.3347,126.494,35159.0
2022-02-08 13:10:00,142.99,143.06,142.87,142.9,32155.0,126.4851,126.547,126.379,126.4055,32155.0
2022-02-08 13:15:00,142.9,143.05,142.89,143.04,21076.0,126.4055,126.5382,126.3967,126.5293,21076.0
2022-02-08 13:20:00,143.05,143.09,142.83,142.86,43775.0,126.5382,126.5736,126.3436,126.3701,43775.0
2022-02-08 13:25:00,142.85,142.87,142.74,142.78,38070.0,126.3613,126.379,126.264,126.2993,38070.0
2022-02-08 13:30:00,142.79,142.85,142.74,142.81,46175.0,126.3082,126.3613,126.264,126.3259,46175.0
2022-02-08 13:35:00,142.82,142.91,142.74,142.82,31266.0,126.3347,126.4143,126.264,126.3347,31266.0
2022-02-08 13:40:00,142.78,142.84,142.76,142.78,22905.0,126.2993,126.3524,126.2817,126.2993,22905.0
2022-02-08 13:45:00,142.8,142.83,142.77,142.8,22071.0,126.317,126.3436,126.2905,126.317,22071.0
2022-02-08 13:50:00,142.78,142.88,142.76,142.88,32557.0,126.2993,126.3878,126.2817,126.3878,32557.0
2022-02-08 13:55:00,142.89,142.99,142.89,142.96,26177.0,126.3967,126.4851,126.3967,126.4586,26177.0
2022-02-08 14:00:00,142.95,142.97,142.79,142.83,23077.0,126.4497,126.4674,126.3082,126.3436,23077.0
2022-02-08 14:05:00,142.84,142.85,142.77,142.83,25940.0,126.3524,126.3613,126.2905,126.3436,25940.0
2022-02-08 14:10:00,142.83,142.83,142.65,142.69,24829.0,126.3436,126.3436,126.1844,126.2197,24829.0
2022-02-08 14:15:00,142.69,142.72,142.57,142.65,23096.0,126.2197,126.2463,126.1136,126.1844,23096.0
2022-02-08 14:20:00,142.65,142.68,142.54,142.55,23030.0,126.1844,126.2109,126.0871,126.0959,23030.0
2022-02-08 14:25:00,142.55,142.71,142.52,142.7,42836.0,126.0959,126.2374,126.0694,126.2286,42836.0
2022-02-08 14:30:00,142.69,142.81,142.66,142.8,56875.0,126.2197,126.3259,126.1932,126.317,56875.0
2022-02-08 14:35:00,142.79,142.9,142.7,142.86,93053.0,126.3082,126.4055,126.2286,126.3701,93053.0
2022-02-08 14:40:00,142.86,142.88,142.78,142.88,89477.0,126.3701,126.3878,126.2993,126.3878,89477.0
2022-02-08 14:45:00,142.87,142.92,142.79,142.92,65798.0,126.379,126.4232,126.3082,126.4232,65798.0
2022-02-08 14:50:00,142.92,142.98,142.85,142.89,60613.0,126.4232,126.4763,126.3613,126.3967,60613.0
2022-02-08 14:55:00,142.91,143.0,142.87,143.0,76087.0,126.4143,126.494,126.379,126.494,76087.0
2022-02-08 15:00:00,143.0,143.02,142.96,142.99,47044.0,126.494,126.5116,126.4586,126.4851,47044.0
2022-02-08 15:05:00,142.99,143.01,142.8,142.87,35745.0,126.4851,126.5028,126.317,126.379,35745.0
2022-02-08 15:10:00,142.87,143.05,142.86,143.02,50325.0,126.379,126.5382,126.3701,126.5116,50325.0
2022-02-08 15:15:00,143.01,143.22,143.01,143.17,61382.0,126.5028,126.6886,126.5028,126.6443,61382.0
2022-02-08 15:20:00,143.17,143.23,143.15,143.21,59412.0,126.6443,126.6974,126.6266,126.6797,59412.0
2022-02-08 15:25:00,143.21,143.22,143.06,143.1,74979.0,126.6797,126.6886,126.547,126.5824,74979.0
2022-02-08 15:30:00,143.1,143.1,142.9,143.07,75984.0,126.5824,126.5824,126.4055,126.5559,75984.0
2022-02-08 15:35:00,143.07,143.27,143.05,143.26,89466.0,126.5559,126.7328,126.5382,126.7239,89466.0
2022-02-08 15:40:00,143.26,143.32,143.18,143.21,55343.0,126.7239,126.777,126.6532,126.6797,55343.0
2022-02-08 15:45:00,143.21,143.28,143.16,143.21,53943.0,126.6797,126.7416,126.6355,126.6797,53943.0
2022-02-08 15:50:00,143.2,143.44,143.17,143.39,154288.0,126.6709,126.8832,126.6443,126.8389,154288.0
2022-02-08 15:55:00,143.4,143.6,143.35,143.5,541752.0,126.8478,127.0247,126.8036,126.9362,541752.0
2022-02-09 09:30:00,143.97,143.98,143.07,143.35,150277.0,127.352,127.3608,126.5559,126.8036,150277.0
2022-02-09 09:35:00,143.4,143.68,143.08,143.17,45643.0,126.8478,127.0955,126.5647,126.6443,45643.0
2022-02-09 09:40:00,143.19,143.66,143.18,143.61,38611.0,126.662,127.0778,126.6532,127.0335,38611.0
2022-02-09 09:45:00,143.65,143.73,143.31,143.63,43890.0,127.0689,127.1397,126.7682,127.0512,43890.0
2022-02-09 09:50:00,143.66,143.82,143.45,143.46,54063.0,127.0778,127.2193,126.892,126.9009,54063.0
2022-02-09 09:55:00,143.44,143.55,143.29,143.31,38896.0,126.8832,126.9805,126.7505,126.7682,38896.0
2022-02-09 10:00:00,143.33,143.51,142.98,142.99,61115.0,126.7859,126.9451,126.4763,126.4851,61115.0
2022-02-09 10:05:00,143.0,143.11,142.87,142.9,47220.0,126.494,126.5913,126.379,126.4055,47220.0
2022-02-09 10:10:00,142.92,142.99,142.84,142.95,37301.0,126.4232,126.4851,126.3524,126.4497,37301.0
2022-02-09 10:15:00,142.97,143.22,142.96,143.22,39694.0,126.4674,126.6886,126.4586,126.6886,39694.0
2022-02-09 10:20:00,143.24,143.24,143.04,143.07,74365.0,126.7063,126.7063,126.5293,126.5559,74365.0
2022-02-09 10:25:00,143.07,143.3,143.07,143.22,117971.0,126.5559,126.7593,126.5559,126.6886,117971.0
2022-02-09 10:30:00,143.22,143.43,143.17,143.2,57786.0,126.6886,126.8743,126.6443,126.6709,57786.0
2022-02-09 10:35:00,143.22,143.26,143.06,143.22,29343.0,126.6886,126.7239,126.547,126.6886,29343.0
2022-02-09 10:40:00,143.22,143.48,143.22,143.48,49760.0,126.6886,126.9186,126.6886,126.9186,49760.0
2022-02-09 10:45:00,143.5,143.68,143.46,143.59,26171.0,126.9362,127.0955,126.9009,127.0159,26171.0
2022-02-09 10:50:00,143.61,143.78,143.58,143.72,23134.0,127.0335,127.1839,127.007,127.1308,23134.0
2022-02-09 10:55:00,143.72,143.75,143.6,143.63,21538.0,127.1308,127.1574,127.0247,127.0512,21538.0
2022-02-09 11:00:00,143.66,143.69,143.31,143.39,17847.0,127.0778,127.1043,126.7682,126.8389,17847.0
2022-02-09 11:05:00,143.4,143.44,143.3,143.33,17352.0,126.8478,126.8832,126.7593,126.7859,17352.0
2022-02-09 11:10:00,143.35,143.42,143.29,143.35,21925.0,126.8036,126.8655,126.7505,126.8036,21925.0
2022-02-09 11:15:00,143.38,143.44,143.3,143.36,14418.0,126.8301,126.8832,126.7593,126.8124,14418.0
2022-02-09 11:20:00,143.38,143.52,143.37,143.39,25412.0,126.8301,126.9539,126.8212,126.8389,25412.0
2022-02-09 11:25:00,143.38,143.47,143.33,143.35,15994.0,126.8301,126.9097,126.7859,126.8036,15994.0
2022-02-09 11:30:00,143.37,143.45,143.3,143.44,26548.0,126.8212,126.892,126.7593,126.8832,26548.0
2022-02-09 11:35:00,143.45,143.46,143.23,143.34,19516.0,126.892,126.9009,126.6974,126.7947,19516.0
2022-02-09 11:40:00,143.34,143.43,143.31,143.38,17969.0,126.7947,126.8743,126.7682,126.8301,17969.0
2022-02-09 11:45:00,143.38,143.44,143.38,143.41,16342.0,126.8301,126.8832,126.8301,126.8566,16342.0
2022-02-09 11:50:00,143.41,143.48,143.29,143.29,39624.0,126.8566,126.9186,126.7505,126.7505,39624.0
2022-02-09 11:55:00,143.29,143.52,143.28,143.49,34505.0,126.7505,126.9539,126.7416,126.9274,34505.0
2022-02-09 12:00:00,143.48,143.56,143.34,143.37,26020.0,126.9186,126.9893,126.7947,126.8212,26020.0
2022-02-09 12:05:00,143.35,143.38,143.23,143.26,33033.0,126.8036,126.8301,126.6974,126.7239,33033.0
2022-02-09 12:10:00,143.26,143.26,143.15,143.24,30520.0,126.7239,126.7239,126.6266,126.7063,30520.0
2022-02-09 12:15:00,143.24,143.42,143.23,143.41,63484.0,126.7063,126.8655,126.6974,126.8566,63484.0
2022-02-09 12:20:00,143.41,143.49,143.27,143.3,79000.0,126.8566,126.9274,126.7328,126.7593,79000.0
2022-02-09 12:25:00,143.29,143.37,143.27,143.29,52968.0,126.7505,126.8212,126.7328,126.7505,52968.0
2022-02-09 12:30:00,143.3,143.37,143.27,143.37,21831.0,126.7593,126.8212,126.7328,126.8212,21831.0
2022-02-09 12:35:00,143.38,143.39,143.23,143.25,63485.0,126.8301,126.8389,126.6974,126.7151,63485.0
2022-02-09 12:40:00,143.26,143.44,143.23,143.36,47252.0,126.7239,126.8832,126.6974,126.8124,47252.0
2022-02-09 12:45:00,143.36,143.37,143.31,143.34,45109.0,126.8124,126.8212,126.7682,126.7947,45109.0
2022-02-09 12:50:00,143.34,143.39,143.29,143.31,48563.0,126.7947,126.8389,126.7505,126.7682,48563.0
2022-02-09 12:55:00,143.3,143.52,143.27,143.29,41296.0,126.7593,126.9539,126.7328,126.7505,41296.0
2022-02-09 13:00:00,143.29,143.31,143.22,143.28,28075.0,126.7505,126.7682,126.6886,126.7416,28075.0
2022-02-09 13:05:00,143.27,143.44,143.27,143.34,51751.0,126.7328,126.8832,126.7328,126.7947,51751.0
2022-02-09 13:10:00,143.35,143.37,143.23,143.25,74761.0,126.8036,126.8212,126.6974,126.7151,74761.0
2022-02-09 13:15:00,143.25,143.34,143.19,143.3,35926.0,126.7151,126.7947,126.662,126.7593,35926.0
2022-02-09 13:20:00,143.32,143.41,143.31,143.39,55196.0,126.777,126.8566,126.7682,126.8389,55196.0
2022-02-09 13:25:00,143.39,143.44,143.34,143.34,18237.0,126.8389,126.8832,126.7947,126.7947,18237.0
2022-02-09 13:30:00,143.34,143.41,143.33,143.35,23181.0,126.7947,126.8566,126.7859,126.8036,23181.0
2022-02-09 13:35:00,143.36,143.42,143.36,143.39,11615.0,126.8124,126.8655,126.8124,126.8389,11615.0
2022-02-09 13:40:00,143.4,143.45,143.35,143.42,18735.0,126.8478,126.892,126.8036,126.8655,18735.0
2022-02-09 13:45:00,143.42,143.46,143.33,143.35,17923.0,126.8655,126.9009,126.7859,126.8036,17923.0
2022-02-09 13:50:00,143.35,143.49,143.35,143.48,20149.0,126.8036,126.9274,126.8036,126.9186,20149.0
2022-02-09 13:55:00,143.47,143.53,143.41,143.41,26328.0,126.9097,126.9628,126.8566,126.8566,26328.0
2022-02-09 14:00:00,143.4,143.4,143.27,143.27,26432.0,126.8478,126.8478,126.7328,126.7328,26432.0
2022-02-09 14:05:00,143.28,143.31,143.23,143.29,33114.0,126.7416,126.7682,126.6974,126.7505,33114.0
2022-02-09 14:10:00,143.29,143.38,143.27,143.34,38290.0,126.7505,126.8301,126.7328,126.7947,38290.0
2022-02-09 14:15:00,143.34,143.46,143.31,143.45,32377.0,126.7947,126.9009,126.7682,126.892,32377.0
2022-02-09 14:20:00,143.44,143.53,143.41,143.53,28036.0,126.8832,126.9628,126.8566,126.9628,28036.0
2022-02-09 14:25:00,143.55,143.61,143.54,143.6,35343.0,126.9805,127.0335,126.9716,127.0247,35343.0
2022-02-09 14:30:00,143.59,143.68,143.57,143.67,26780.0,127.0159,127.0955,126.9982,127.0866,26780.0
2022-02-09 14:35:00,143.67,143.7,143.63,143.65,37379.0,127.0866,127.1132,127.0512,127.0689,37379.0
2022-02-09 14:40:00,143.65,143.65,143.42,143.43,33277.0,127.0689,127.0689,126.8655,126.8743,33277.0
2022-02-09 14:45:00,143.44,143.47,143.38,143.42,35680.0,126.8832,126.9097,126.8301,126.8655,35680.0
2022-02-09 14:50:00,143.41,143.42,143.3,143.35,37749.0,126.8566,126.8655,126.7593,126.8036,37749.0
2022-02-09 14:55:00,143.35,143.38,143.3,143.33,28453.0,126.8036,126.8301,126.7593,126.7859,28453.0
2022-02-09 15:00:00,143.34,143.4,143.2,143.21,80001.0,126.7947,126.8478,126.6709,126.6797,80001.0
2022-02-09 15:05:00,143.22,143.22,143.11,143.12,44973.0,126.6886,126.6886,126.5913,126.6001,44973.0
2022-02-09 15:10:00,143.13,143.24,143.13,143.19,31544.0,126.6089,126.7063,126.6089,126.662,31544.0
2022-02-09 15:15:00,143.2,143.23,143.11,143.22,40941.0,126.6709,126.6974,126.5913,126.6886,40941.0
2022-02-09 15:20:00,143.22,143.27,143.13,143.16,40300.0,126.6886,126.7328,126.6089,126.6355,40300.0
2022-02-09 15:25:00,143.16,143.2,143.12,143.16,37662.0,126.6355,126.6709,126.6001,126.6355,37662.0
2022-02-09 15:30:00,143.16,143.27,143.11,143.26,75794.0,126.6355,126.7328,126.5913,126.7239,75794.0
2022-02-09 15:35:00,143.25,143.37,143.24,143.33,47690.0,126.7151,126.8212,126.7063,126.7859,47690.0
2022-02-09 15:40:00,143.33,143.38,143.22,143.31,137462.0,126.7859,126.8301,126.6886,126.7682,137462.0
2022-02-09 15:45:00,143.3,143.46,143.3,143.44,76901.0,126.7593,126.9009,126.7593,126.8832,76901.0
2022-02-09 15:50:00,143.45,143.56,143.28,143.3,155894.0,126.892,126.9893,126.7416,126.7593,155894.0
2022-02-09 15:55:00,143.3,143.38,143.17,143.2,471326.0,126.7593,126.8301,126.6443,126.6709,471326.0
2022-02-10 09:30:00,143.15,143.63,142.65,142.7,163691.0,126.6266,127.0512,126.1844,126.2286,163691.0
2022-02-10 09:35:00,142.78,143.22,142.77,143.19,39682.0,126.2993,126.6886,126.2905,126.662,39682.0
2022-02-10 09:40:00,143.17,143.61,143.01,143.59,45960.0,126.6443,127.0335,126.5028,127.0159,45960.0
2022-02-10 09:45:00,143.59,143.93,143.59,143.81,34679.0,127.0159,127.3166,127.0159,127.2105,34679.0
2022-02-10 09:50:00,143.83,144.05,143.65,143.74,85886.0,127.2282,127.4228,127.0689,127.1485,85886.0
2022-02-10 09:55:00,143.71,144.01,143.64,144.0,39559.0,127.122,127.3874,127.0601,127.3785,39559.0
2022-02-10 10:00:00,144.0,144.17,143.97,144.17,60562.0,127.3785,127.5289,127.352,127.5289,60562.0
2022-02-10 10:05:00,144.15,144.31,144.03,144.2,82293.0,127.5112,127.6527,127.4051,127.5554,82293.0
2022-02-10 10:10:00,144.2,144.41,144.18,144.41,47426.0,127.5554,127.7412,127.5378,127.7412,47426.0
2022-02-10 10:15:00,144.42,144.42,144.14,144.29,71450.0,127.75,127.75,127.5024,127.6351,71450.0
2022-02-10 10:20:00,144.26,144.4,143.97,144.16,181000.0,127.6085,127.7324,127.352,127.5201,181000.0
2022-02-10 10:25:00,144.13,144.19,143.63,143.78,73548.0,127.4935,127.5466,127.0512,127.1839,73548.0
2022-02-10 10:30:00,143.77,143.77,142.9,143.19,80772.0,127.1751,127.1751,126.4055,126.662,80772.0
2022-02-10 10:35:00,143.21,143.34,142.97,143.3,96183.0,126.6797,126.7947,126.4674,126.7593,96183.0
2022-02-10 10:40:00,143.3,143.35,143.17,143.27,28694.0,126.7593,126.8036,126.6443,126.7328,28694.0
2022-02-10 10:45:00,143.23,143.23,142.84,142.9,23614.0,126.6974,126.6974,126.3524,126.4055,23614.0
2022-02-10 10:50:00,142.88,142.88,142.53,142.63,38374.0,126.3878,126.3878,126.0782,126.1667,38374.0
2022-02-10 10:55:00,142.61,142.62,142.33,142.35,47977.0,126.149,126.1578,125.9013,125.919,47977.0
2022-02-10 11:00:00,142.33,142.84,142.31,142.77,44288.0,125.9013,126.3524,125.8836,126.2905,44288.0
2022-02-10 11:05:00,142.78,142.92,142.72,142.9,23148.0,126.2993,126.4232,126.2463,126.4055,23148.0
2022-02-10 11:10:00,142.89,142.98,142.63,142.67,53056.0,126.3967,126.4763,126.1667,126.202,53056.0
2022-02-10 11:15:00,142.71,142.89,142.68,142.73,49484.0,126.2374,126.3967,126.2109,126.2551,49484.0
2022-02-10 11:20:00,142.72,142.87,142.66,142.8,47180.0,126.2463,126.379,126.1932,126.317,47180.0
2022-02-10 11:25:00,142.77,142.86,142.69,142.83,23435.0,126.2905,126.3701,126.2197,126.3436,23435.0
2022-02-10 11:30:00,142.84,142.9,142.65,142.66,28245.0,126.3524,126.4055,126.1844,126.1932,28245.0
2022-02-10 11:35:00,142.68,142.92,142.68,142.76,50176.0,126.2109,126.4232,126.2109,126.2817,50176.0
2022-02-10 11:40:00,142.77,142.86,142.74,142.84,17715.0,126.2905,126.3701,126.264,126.3524,17715.0
2022-02-10 11:45:00,142.84,142.93,142.8,142.84,15739.0,126.3524,126.432,126.317,126.3524,15739.0
2022-02-10 11:50:00,142.82,142.87,142.7,142.78,23807.0,126.3347,126.379,126.2286,126.2993,23807.0
2022-02-10 11:55:00,142.77,142.84,142.72,142.8,41019.0,126.2905,126.3524,126.2463,126.317,41019.0
2022-02-10 12:00:00,142.8,142.8,142.71,142.74,25466.0,126.317,126.317,126.2374,126.264,25466.0
2022-02-10 12:05:00,142.71,142.83,142.71,142.76,23066.0,126.2374,126.3436,126.2374,126.2817,23066.0
2022-02-10 12:10:00,142.76,142.89,142.74,142.84,23855.0,126.2817,126.3967,126.264,126.3524,23855.0
2022-02-10 12:15:00,142.81,142.83,142.72,142.78,30189.0,126.3259,126.3436,126.2463,126.2993,30189.0
2022-02-10 12:20:00,142.79,142.86,142.56,142.57,115318.0,126.3082,126.3701,126.1047,126.1136,115318.0
2022-02-10 12:25:00,142.54,142.64,142.47,142.53,24978.0,126.0871,126.1755,126.0251,126.0782,24978.0
2022-02-10 12:30:00,142.54,142.64,142.48,142.5,42922.0,126.0871,126.1755,126.034,126.0517,42922.0
2022-02-10 12:35:00,142.5,142.68,142.49,142.68,90274.0,126.0517,126.2109,126.0428,126.2109,90274.0
2022-02-10 12:40:00,142.67,142.77,142.67,142.71,14191.0,126.202,126.2905,126.202,126.2374,14191.0
2022-02-10 12:45:00,142.68,142.71,142.35,142.66,131237.0,126.2109,126.2374,125.919,126.1932,131237.0
2022-02-10 12:50:00,142.61,142.72,142.35,142.4,52597.0,126.149,126.2463,125.919,125.9632,52597.0
2022-02-10 12:55:00,142.39,142.62,142.33,142.46,59449.0,125.9544,126.1578,125.9013,126.0163,59449.0
2022-02-10 13:00:00,142.43,142.51,142.33,142.4,22649.0,125.9897,126.0605,125.9013,125.9632,22649.0
2022-02-10 13:05:00,142.4,142.56,142.4,142.5,29503.0,125.9632,126.1047,125.9632,126.0517,29503.0
2022-02-10 13:10:00,142.51,142.56,142.46,142.5,23043.0,126.0605,126.1047,126.0163,126.0517,23043.0
2022-02-10 13:15:00,142.47,142.59,142.38,142.59,59376.0,126.0251,126.1313,125.9455,126.1313,59376.0
2022-02-10 13:20:00,142.61,142.7,142.54,142.69,39910.0,126.149,126.2286,126.0871,126.2197,39910.0
2022-02-10 13:25:00,142.69,142.72,142.54,142.58,48730.0,126.2197,126.2463,126.0871,126.1224,48730.0
2022-02-10 13:30:00,142.57,142.72,142.54,142.59,61622.0,126.1136,126.2463,126.0871,126.1313,61622.0
2022-02-10 13:35:00,142.55,142.61,142.4,142.58,64627.0,126.0959,126.149,125.9632,126.1224,64627.0
2022-02-10 13:40:00,142.59,142.65,142.5,142.62,32570.0,126.1313,126.1844,126.0517,126.1578,32570.0
2022-02-10 13:45:00,142.6,142.68,142.48,142.55,49476.0,126.1401,126.2109,126.034,126.0959,49476.0
2022-02-10 13:50:00,142.56,142.65,142.49,142.51,28939.0,126.1047,126.1844,126.0428,126.0605,28939.0
2022-02-10 13:55:00,142.54,142.71,142.45,142.71,57330.0,126.0871,126.2374,126.0074,126.2374,57330.0
2022-02-10 14:00:00,142.69,142.74,142.62,142.66,26486.0,126.2197,126.264,126.1578,126.1932,26486.0
2022-02-10 14:05:00,142.65,142.73,142.52,142.61,38640.0,126.1844,126.2551,126.0694,126.149,38640.0
2022-02-10 14:10:00,142.62,142.75,142.61,142.67,58346.0,126.1578,126.2728,126.149,126.202,58346.0
2022-02-10 14:15:00,142.65,142.69,142.53,142.66,67404.0,126.1844,126.2197,126.0782,126.1932,67404.0
2022-02-10 14:20:00,142.67,142.78,142.56,142.6,71714.0,126.202,126.2993,126.1047,126.1401,71714.0
2022-02-10 14:25:00,142.63,142.7,142.55,142.64,44915.0,126.1667,126.2286,126.0959,126.1755,44915.0
2022-02-10 14:30:00,142.65,142.71,142.58,142.68,34371.0,126.1844,126.2374,126.1224,126.2109,34371.0
2022-02-10 14:35:00,142.69,142.8,142.62,142.67,56458.0,126.2197,126.317,126.1578,126.202,56458.0
2022-02-10 14:40:00,142.65,142.72,142.59,142.66,44755.0,126.1844,126.2463,126.1313,126.1932,44755.0
2022-02-10 14:45:00,142.64,142.71,142.54,142.55,36945.0,126.1755,126.2374,126.0871,126.0959,36945.0
2022-02-10 14:50:00,142.58,142.69,142.41,142.44,46755.0,126.1224,126.2197,125.9721,125.9986,46755.0
2022-02-10 14:55:00,142.4,142.6,142.4,142.6,33401.0,125.9632,126.1401,125.9632,126.1401,33401.0
2022-02-10 15:00:00,142.6,142.64,142.38,142.51,44031.0,126.1401,126.1755,125.9455,126.0605,44031.0
2022-02-10 15:05:00,142.48,142.75,142.48,142.69,24133.0,126.034,126.2728,126.034,126.2197,24133.0
2022-02-10 15:10:00,142.71,142.79,142.63,142.63,21643.0,126.2374,126.3082,126.1667,126.1667,21643.0
2022-02-10 15:15:00,142.62,142.72,142.53,142.54,34941.0,126.1578,126.2463,126.0782,126.0871,34941.0
2022-02-10 15:20:00,142.56,142.61,142.43,142.51,39415.0,126.1047,126.149,125.9897,126.0605,39415.0
2022-02-10 15:25:00,142.52,142.59,142.43,142.44,35199.0,126.0694,126.1313,125.9897,125.9986,35199.0
2022-02-10 15:30:00,142.43,142.54,142.39,142.47,80927.0,125.9897,126.0871,125.9544,126.0251,80927.0
2022-02-10 15:35:00,142.47,142.55,142.38,142.53,79104.0,126.0251,126.0959,125.9455,126.0782,79104.0
2022-02-10 15:40:00,142.53,142.57,142.35,142.56,120196.0,126.0782,126.1136,125.919,126.1047,120196.0
2022-02-10 15:45:00,142.55,142.59,142.42,142.53,181474.0,126.0959,126.1313,125.9809,126.0782,181474.0
2022-02-10 15:50:00,142.53,142.75,142.43,142.65,107090.0,126.0782,126.2728,125.9897,126.1844,107090.0
2022-02-10 15:55:00,142.66,143.07,142.66,142.72,227565.0,126.1932,126.5559,126.1932,126.2463,227565.0
2022-02-11 09:30:00,142.86,142.96,142.56,142.69,143310.0,126.3701,126.4586,126.1047,126.2197,143310.0
2022-02-11 09:35:00,142.72,143.18,142.66,143.16,56731.0,126.2463,126.6532,126.1932,126.6355,56731.0
2022-02-11 09:40:00,143.2,143.52,143.2,143.42,41409.0,126.6709,126.9539,126.6709,126.8655,41409.0
2022-02-11 09:45:00,143.41,143.61,143.27,143.35,43028.0,126.8566,127.0335,126.7328,126.8036,43028.0
2022-02-11 09:50:00,143.35,143.55,143.32,143.5,39563.0,126.8036,126.9805,126.777,126.9362,39563.0
2022-02-11 09:55:00,143.53,143.59,143.27,143.44,33871.0,126.9628,127.0159,126.7328,126.8832,33871.0
2022-02-11 10:00:00,143.45,143.45,142.96,143.09,31030.0,126.892,126.892,126.4586,126.5736,31030.0
2022-02-11 10:05:00,143.08,143.25,142.95,143.18,20906.0,126.5647,126.7151,126.4497,126.6532,20906.0
2022-02-11 10:10:00,143.17,143.28,143.05,143.17,18798.0,126.6443,126.7416,126.5382,126.6443,18798.0
2022-02-11 10:15:00,143.19,143.26,143.09,143.23,22467.0,126.662,126.7239,126.5736,126.6974,22467.0
2022-02-11 10:20:00,143.24,143.26,142.89,142.94,62429.0,126.7063,126.7239,126.3967,126.4409,62429.0
2022-02-11 10:25:00,142.94,143.23,142.92,143.02,30552.0,126.4409,126.6974,126.4232,126.5116,30552.0
2022-02-11 10:30:00,143.04,143.05,142.86,142.9,33933.0,126.5293,126.5382,126.3701,126.4055,33933.0
2022-02-11 10:35:00,142.89,143.04,142.89,142.94,49240.0,126.3967,126.5293,126.3967,126.4409,49240.0
2022-02-11 10:40:00,142.95,143.04,142.9,142.95,39066.0,126.4497,126.5293,126.4055,126.4497,39066.0
2022-02-11 10:45:00,142.95,142.98,142.84,142.87,34600.0,126.4497,126.4763,126.3524,126.379,34600.0
2022-02-11 10:50:00,142.9,142.97,142.87,142.89,18341.0,126.4055,126.4674,126.379,126.3967,18341.0
2022-02-11 10:55:00,142.9,142.99,142.88,142.97,28363.0,126.4055,126.4851,126.3878,126.4674,28363.0
2022-02-11 11:00:00,142.97,143.06,142.89,142.99,39124.0,126.4674,126.547,126.3967,126.4851,39124.0
2022-02-11 11:05:00,142.99,143.13,142.94,142.95,18431.0,126.4851,126.6089,126.4409,126.4497,18431.0
2022-02-11 11:10:00,142.92,142.95,142.83,142.93,38948.0,126.4232,126.4497,126.3436,126.432,38948.0
2022-02-11 11:15:00,142.93,142.97,142.72,142.75,59469.0,126.432,126.4674,126.2463,126.2728,59469.0
2022-02-11 11:20:00,142.75,142.86,142.65,142.65,52086.0,126.2728,126.3701,126.1844,126.1844,52086.0
2022-02-11 11:25:00,142.65,142.74,142.62,142.69,40288.0,126.1844,126.264,126.1578,126.2197,40288.0
2022-02-11 11:30:00,142.7,142.75,142.59,142.64,46214.0,126.2286,126.2728,126.1313,126.1755,46214.0
2022-02-11 11:35:00,142.64,142.65,142.52,142.61,57965.0,126.1755,126.1844,126.0694,126.149,57965.0
2022-02-11 11:40:00,142.6,142.61,142.28,142.32,39991.0,126.1401,126.149,125.8571,125.8924,39991.0
2022-02-11 11:45:00,142.33,142.38,142.31,142.36,52759.0,125.9013,125.9455,125.8836,125.9278,52759.0
2022-02-11 11:50:00,142.34,142.51,142.33,142.47,26465.0,125.9101,126.0605,125.9013,126.0251,26465.0
2022-02-11 11:55:00,142.47,142.57,142.41,142.53,46667.0,126.0251,126.1136,125.9721,126.0782,46667.0
2022-02-11 12:00:00,142.5,142.59,142.46,142.58,27755.0,126.0517,126.1313,126.0163,126.1224,27755.0
2022-02-11 12:05:00,142.57,142.62,142.51,142.61,26396.0,126.1136,126.1578,126.0605,126.149,26396.0
2022-02-11 12:10:00,142.61,142.67,142.44,142.53,42629.0,126.149,126.202,125.9986,126.0782,42629.0
2022-02-11 12:15:00,142.53,142.61,142.28,142.3,49986.0,126.0782,126.149,125.8571,125.8748,49986.0
2022-02-11 12:20:00,142.29,142.31,142.2,142.29,28975.0,125.8659,125.8836,125.7863,125.8659,28975.0
2022-02-11 12:25:00,142.29,142.4,142.28,142.39,18670.0,125.8659,125.9632,125.8571,125.9544,18670.0
2022-02-11 12:30:00,142.35,142.45,142.33,142.43,23676.0,125.919,126.0074,125.9013,125.9897,23676.0
2022-02-11 12:35:00,142.42,142.46,142.34,142.45,51431.0,125.9809,126.0163,125.9101,126.0074,51431.0
2022-02-11 12:40:00,142.45,142.57,142.41,142.49,68081.0,126.0074,126.1136,125.9721,126.0428,68081.0
2022-02-11 12:45:00,142.5,142.51,142.32,142.43,56009.0,126.0517,126.0605,125.8924,125.9897,56009.0
2022-02-11 12:50:00,142.42,142.46,142.38,142.42,39873.0,125.9809,126.0163,125.9455,125.9809,39873.0
2022-02-11 12:55:00,142.43,142.53,142.36,142.44,64398.0,125.9897,126.0782,125.9278,125.9986,64398.0
2022-02-11 13:00:00,142.43,142.53,142.42,142.5,31473.0,125.9897,126.0782,125.9809,126.0517,31473.0
2022-02-11 13:05:00,142.49,142.82,142.49,142.82,23970.0,126.0428,126.3347,126.0428,126.3347,23970.0
2022-02-11 13:10:00,142.8,142.8,142.56,142.56,26511.0,126.317,126.317,126.1047,126.1047,26511.0
2022-02-11 13:15:00,142.59,142.61,142.53,142.59,25264.0,126.1313,126.149,126.0782,126.1313,25264.0
2022-02-11 13:20:00,142.59,142.61,142.48,142.5,27837.0,126.1313,126.149,126.034,126.0517,27837.0
2022-02-11 13:25:00,142.5,142.59,142.44,142.46,49947.0,126.0517,126.1313,125.9986,126.0163,49947.0
2022-02-11 13:30:00,142.47,142.47,142.33,142.42,58992.0,126.0251,126.0251,125.9013,125.9809,58992.0
2022-02-11 13:35:00,142.4,142.54,142.05,142.08,119422.0,125.9632,126.0871,125.6536,125.6801,119422.0
2022-02-11 13:40:00,142.06,142.12,141.84,141.93,97423.0,125.6625,125.7155,125.4679,125.5475,97423.0
2022-02-11 13:45:00,141.9,141.93,141.54,141.91,108927.0,125.5209,125.5475,125.2025,125.5298,108927.0
2022-02-11 13:50:00,141.91,142.23,141.81,142.13,104842.0,125.5298,125.8128,125.4413,125.7244,104842.0
2022-02-11 13:55:00,142.11,142.15,141.92,142.02,77185.0,125.7067,125.7421,125.5386,125.6271,77185.0
2022-02-11 14:00:00,142.0,142.3,141.96,142.21,98068.0,125.6094,125.8748,125.574,125.7951,98068.0
2022-02-11 14:05:00,142.2,142.42,142.09,142.18,58253.0,125.7863,125.9809,125.689,125.7686,58253.0
2022-02-11 14:10:00,142.21,142.44,142.14,142.43,37465.0,125.7951,125.9986,125.7332,125.9897,37465.0
2022-02-11 14:15:00,142.42,142.69,142.39,142.61,48762.0,125.9809,126.2197,125.9544,126.149,48762.0
2022-02-11 14:20:00,142.58,142.8,142.55,142.58,43904.0,126.1224,126.317,126.0959,126.1224,43904.0
2022-02-11 14:25:00,142.56,142.6,142.34,142.42,47226.0,126.1047,126.1401,125.9101,125.9809,47226.0
2022-02-11 14:30:00,142.44,142.79,142.4,142.77,87037.0,125.9986,126.3082,125.9632,126.2905,87037.0
2022-02-11 14:35:00,142.77,142.81,142.61,142.62,49226.0,126.2905,126.3259,126.149,126.1578,49226.0
2022-02-11 14:40:00,142.64,142.65,142.34,142.36,62006.0,126.1755,126.1844,125.9101,125.9278,62006.0
2022-02-11 14:45:00,142.35,142.38,142.06,142.2,62575.0,125.919,125.9455,125.6625,125.7863,62575.0
2022-02-11 14:50:00,142.18,142.19,141.91,142.08,50473.0,125.7686,125.7775,125.5298,125.6801,50473.0
2022-02-11 14:55:00,142.09,142.36,142.09,142.3,52031.0,125.689,125.9278,125.689,125.8748,52031.0
2022-02-11 15:00:00,142.29,142.52,142.21,142.46,32770.0,125.8659,126.0694,125.7951,126.0163,32770.0
2022-02-11 15:05:00,142.44,142.51,142.19,142.21,26200.0,125.9986,126.0605,125.7775,125.7951,26200.0
2022-02-11 15:10:00,142.25,142.26,142.06,142.17,22692.0,125.8305,125.8394,125.6625,125.7598,22692.0
2022-02-11 15:15:00,142.18,142.35,142.02,142.04,36586.0,125.7686,125.919,125.6271,125.6448,36586.0
2022-02-11 15:20:00,142.07,142.18,141.9,141.97,28636.0,125.6713,125.7686,125.5209,125.5828,28636.0
2022-02-11 15:25:00,142.0,142.21,141.96,142.14,45167.0,125.6094,125.7951,125.574,125.7332,45167.0
2022-02-11 15:30:00,142.11,142.34,141.96,142.31,65502.0,125.7067,125.9101,125.574,125.8836,65502.0
2022-02-11 15:35:00,142.26,142.27,142.1,142.13,42240.0,125.8394,125.8482,125.6978,125.7244,42240.0
2022-02-11 15:40:00,142.14,142.17,141.81,142.07,92098.0,125.7332,125.7598,125.4413,125.6713,92098.0
2022-02-11 15:45:00,142.07,142.54,142.04,142.54,62546.0,125.6713,126.0871,125.6448,126.0871,62546.0
2022-02-11 15:50:00,142.57,142.58,141.95,142.0,73426.0,126.1136,126.1224,125.5652,125.6094,73426.0
2022-02-11 15:55:00,142.01,142.28,141.95,142.0,306864.0,125.6182,125.8571,125.5652,125.6094,306864.0
2022-02-14 09:30:00,141.78,142.38,141.27,141.84,193889.0,125.4148,125.9455,124.9636,125.4679,193889.0
2022-02-14 09:35:00,141.85,141.85,141.05,141.08,120378.0,125.4767,125.4767,124.769,124.7956,120378.0
2022-02-14 09:40:00,141.09,141.23,140.77,140.86,125281.0,124.8044,124.9283,124.5214,124.601,125281.0
2022-02-14 09:45:00,140.83,140.89,140.57,140.7,78473.0,124.5744,124.6275,124.3444,124.4594,78473.0
2022-02-14 09:50:00,140.69,140.86,140.51,140.56,80780.0,124.4506,124.601,124.2914,124.3356,80780.0
2022-02-14 09:55:00,140.54,140.61,140.32,140.61,36064.0,124.3179,124.3798,124.1233,124.3798,36064.0
2022-02-14 10:00:00,140.59,140.84,140.46,140.61,46699.0,124.3621,124.5833,124.2471,124.3798,46699.0
2022-02-14 10:05:00,140.62,140.7,140.3,140.37,55891.0,124.3887,124.4594,124.1056,124.1675,55891.0
2022-02-14 10:10:00,140.36,140.6,140.23,140.25,66049.0,124.1587,124.371,124.0437,124.0614,66049.0
2022-02-14 10:15:00,140.28,140.4,140.06,140.28,100886.0,124.0879,124.1941,123.8933,124.0879,100886.0
2022-02-14 10:20:00,140.27,140.45,140.18,140.35,82138.0,124.0791,124.2383,123.9995,124.1498,82138.0
2022-02-14 10:25:00,140.36,140.38,140.12,140.27,49633.0,124.1587,124.1764,123.9464,124.0791,49633.0
2022-02-14 10:30:00,140.28,140.3,139.93,140.28,104937.0,124.0879,124.1056,123.7783,124.0879,104937.0
2022-02-14 10:35:00,140.29,140.61,140.22,140.51,72170.0,124.0968,124.3798,124.0348,124.2914,72170.0
2022-02-14 10:40:00,140.5,140.55,140.18,140.2,70329.0,124.2825,124.3268,123.9995,124.0172,70329.0
2022-02-14 10:45:00,140.19,140.33,140.07,140.09,61425.0,124.0083,124.1321,123.9022,123.9198,61425.0
2022-02-14 10:50:00,140.09,140.22,140.0,140.04,62772.0,123.9198,124.0348,123.8402,123.8756,62772.0
2022-02-14 10:55:00,140.06,140.21,140.04,140.06,96982.0,123.8933,124.026,123.8756,123.8933,96982.0
2022-02-14 11:00:00,140.09,140.16,139.97,140.06,66953.0,123.9198,123.9818,123.8137,123.8933,66953.0
2022-02-14 11:05:00,140.06,140.09,139.92,139.97,66391.0,123.8933,123.9198,123.7695,123.8137,66391.0
2022-02-14 11:10:00,140.0,140.01,139.62,139.62,91496.0,123.8402,123.8491,123.5041,123.5041,91496.0
2022-02-14 11:15:00,139.62,140.04,139.44,139.89,49823.0,123.5041,123.8756,123.3449,123.7429,49823.0
2022-02-14 11:20:00,139.88,139.9,139.71,139.76,29223.0,123.7341,123.7518,123.5837,123.6279,29223.0
2022-02-14 11:25:00,139.76,140.0,139.71,139.91,51702.0,123.6279,123.8402,123.5837,123.7606,51702.0
2022-02-14 11:30:00,139.93,140.57,139.91,140.51,81739.0,123.7783,124.3444,123.7606,124.2914,81739.0
2022-02-14 11:35:00,140.53,140.93,140.53,140.83,44874.0,124.3091,124.6629,124.3091,124.5744,44874.0
2022-02-14 11:40:00,140.84,140.97,140.76,140.92,58447.0,124.5833,124.6983,124.5125,124.654,58447.0
2022-02-14 11:45:00,140.92,141.05,140.88,140.95,36531.0,124.654,124.769,124.6187,124.6806,36531.0
2022-02-14 11:50:00,140.94,140.96,140.63,140.66,27322.0,124.6717,124.6894,124.3975,124.4241,27322.0
2022-02-14 11:55:00,140.64,140.7,140.55,140.69,37063.0,124.4064,124.4594,124.3268,124.4506,37063.0
2022-02-14 12:00:00,140.69,140.84,140.55,140.71,47845.0,124.4506,124.5833,124.3268,124.4683,47845.0
2022-02-14 12:05:00,140.7,140.71,140.48,140.48,25814.0,124.4594,124.4683,124.2648,124.2648,25814.0
2022-02-14 12:10:00,140.48,140.54,140.44,140.49,37406.0,124.2648,124.3179,124.2294,124.2737,37406.0
2022-02-14 12:15:00,140.52,140.62,140.4,140.5,80897.0,124.3002,124.3887,124.1941,124.2825,80897.0
2022-02-14 12:20:00,140.54,140.65,140.52,140.61,27690.0,124.3179,124.4152,124.3002,124.3798,27690.0
2022-02-14 12:25:00,140.62,140.79,140.61,140.78,27046.0,124.3887,124.539,124.3798,124.5302,27046.0
2022-02-14 12:30:00,140.77,140.95,140.74,140.75,36197.0,124.5214,124.6806,124.4948,124.5037,36197.0
2022-02-14 12:35:00,140.75,140.82,140.62,140.8,26040.0,124.5037,124.5656,124.3887,124.5479,26040.0
2022-02-14 12:40:00,140.79,141.04,140.79,140.99,23556.0,124.539,124.7602,124.539,124.716,23556.0
2022-02-14 12:45:00,140.97,141.06,140.9,141.06,17647.0,124.6983,124.7779,124.6364,124.7779,17647.0
2022-02-14 12:50:00,141.06,141.23,141.05,141.23,45761.0,124.7779,124.9283,124.769,124.9283,45761.0
2022-02-14 12:55:00,141.23,141.26,141.11,141.22,23396.0,124.9283,124.9548,124.8221,124.9194,23396.0
2022-02-14 13:00:00,141.23,141.44,141.23,141.33,19429.0,124.9283,125.114,124.9283,125.0167,19429.0
2022-02-14 13:05:00,141.33,141.49,141.33,141.38,20658.0,125.0167,125.1582,125.0167,125.0609,20658.0
2022-02-14 13:10:00,141.36,141.49,141.36,141.42,25577.0,125.0433,125.1582,125.0433,125.0963,25577.0
2022-02-14 13:15:00,141.42,141.5,141.38,141.5,23031.0,125.0963,125.1671,125.0609,125.1671,23031.0
2022-02-14 13:20:00,141.5,141.5,141.32,141.32,20358.0,125.1671,125.1671,125.0079,125.0079,20358.0
2022-02-14 13:25:00,141.32,141.46,141.28,141.46,20494.0,125.0079,125.1317,124.9725,125.1317,20494.0
2022-02-14 13:30:00,141.46,141.55,141.34,141.53,56676.0,125.1317,125.2113,125.0256,125.1936,56676.0
2022-02-14 13:35:00,141.52,141.84,141.52,141.76,75769.0,125.1848,125.4679,125.1848,125.3971,75769.0
2022-02-14 13:40:00,141.76,141.87,141.63,141.76,82647.0,125.3971,125.4944,125.2821,125.3971,82647.0
2022-02-14 13:45:00,141.74,141.88,141.55,141.66,125142.0,125.3794,125.5032,125.2113,125.3086,125142.0
2022-02-14 13:50:00,141.66,141.77,141.5,141.67,124249.0,125.3086,125.4059,125.1671,125.3175,124249.0
2022-02-14 13:55:00,141.65,141.9,141.57,141.8,96018.0,125.2998,125.5209,125.229,125.4325,96018.0
2022-02-14 14:00:00,141.81,141.97,141.7,141.92,141625.0,125.4413,125.5828,125.344,125.5386,141625.0
2022-02-14 14:05:00,141.9,141.97,141.81,141.94,107438.0,125.5209,125.5828,125.4413,125.5563,107438.0
2022-02-14 14:10:00,141.93,142.21,141.93,142.1,98355.0,125.5475,125.7951,125.5475,125.6978,98355.0
2022-02-14 14:15:00,142.12,142.28,141.95,141.95,131647.0,125.7155,125.8571,125.5652,125.5652,131647.0
2022-02-14 14:20:00,141.92,142.01,141.71,141.72,94022.0,125.5386,125.6182,125.3529,125.3617,94022.0
2022-02-14 14:25:00,141.7,142.08,141.61,141.74,108871.0,125.344,125.6801,125.2644,125.3794,108871.0
2022-02-14 14:30:00,141.73,141.99,141.61,141.99,42022.0,125.3705,125.6005,125.2644,125.6005,42022.0
2022-02-14 14:35:00,141.96,142.1,141.76,141.84,81208.0,125.574,125.6978,125.3971,125.4679,81208.0
2022-02-14 14:40:00,141.82,142.06,141.74,141.78,50125.0,125.4502,125.6625,125.3794,125.4148,50125.0
2022-02-14 14:45:00,141.81,141.86,141.69,141.78,54239.0,125.4413,125.4855,125.3352,125.4148,54239.0
2022-02-14 14:50:00,141.81,142.06,141.79,141.82,98937.0,125.4413,125.6625,125.4236,125.4502,98937.0
2022-02-14 14:55:00,141.85,141.93,141.68,141.87,101697.0,125.4767,125.5475,125.3263,125.4944,101697.0
2022-02-14 15:00:00,141.88,141.91,141.76,141.89,46788.0,125.5032,125.5298,125.3971,125.5121,46788.0
2022-02-14 15:05:00,141.86,142.13,141.77,142.09,54711.0,125.4855,125.7244,125.4059,125.689,54711.0
2022-02-14 15:10:00,142.08,142.38,141.94,142.3,85834.0,125.6801,125.9455,125.5563,125.8748,85834.0
2022-02-14 15:15:00,142.29,142.53,142.22,142.25,207367.0,125.8659,126.0782,125.804,125.8305,207367.0
2022-02-14 15:20:00,142.22,142.4,142.13,142.24,76248.0,125.804,125.9632,125.7244,125.8217,76248.0
2022-02-14 15:25:00,142.23,142.33,141.95,142.02,40229.0,125.8128,125.9013,125.5652,125.6271,40229.0
2022-02-14 15:30:00,142.01,142.33,141.99,142.28,66422.0,125.6182,125.9013,125.6005,125.8571,66422.0
2022-02-14 15:35:00,142.28,142.43,142.28,142.38,47808.0,125.8571,125.9897,125.8571,125.9455,47808.0
2022-02-14 15:40:00,142.38,142.86,142.36,142.82,101655.0,125.9455,126.3701,125.9278,126.3347,101655.0
2022-02-14 15:45:00,142.84,143.19,142.52,143.03,182259.0,126.3524,126.662,126.0694,126.5205,182259.0
2022-02-14 15:50:00,142.98,143.0,142.52,142.59,136882.0,126.4763,126.494,126.0694,126.1313,136882.0
2022-02-14 15:55:00,142.59,143.12,142.5,143.1,735820.0,126.1313,126.6001,126.0517,126.5824,735820.0
2022-02-15 09:30:00,143.35,144.69,143.2,144.6,367439.0,126.8036,127.9889,126.6709,127.9093,367439.0
2022-02-15 09:35:00,144.62,145.17,144.48,144.9,234609.0,127.927,128.4135,127.8031,128.1746,234609.0
2022-02-15 09:40:00,144.87,145.0,144.61,144.78,74181.0,128.1481,128.2631,127.9181,128.0685,74181.0
2022-02-15 09:45:00,144.8,145.46,144.8,145.06,145747.0,128.0862,128.67,128.0862,128.3162,145747.0
2022-02-15 09:50:00,145.03,145.06,144.62,144.78,48082.0,128.2896,128.3162,127.927,128.0685,48082.0
2022-02-15 09:55:00,144.81,144.81,144.3,144.36,97867.0,128.095,128.095,127.6439,127.697,97867.0
2022-02-15 10:00:00,144.4,144.53,143.85,144.09,173202.0,127.7324,127.8474,127.2458,127.4581,173202.0
2022-02-15 10:05:00,144.08,144.17,143.84,144.13,110502.0,127.4493,127.5289,127.237,127.4935,110502.0
2022-02-15 10:10:00,144.16,144.91,144.15,144.9,62082.0,127.5201,128.1835,127.5112,128.1746,62082.0
2022-02-15 10:15:00,144.91,145.05,144.73,144.81,66274.0,128.1835,128.3073,128.0243,128.095,66274.0
2022-02-15 10:20:00,144.82,144.84,144.55,144.61,70667.0,128.1039,128.1216,127.865,127.9181,70667.0
2022-02-15 10:25:00,144.61,144.77,144.41,144.77,36309.0,127.9181,128.0596,127.7412,128.0596,36309.0
2022-02-15 10:30:00,144.75,144.79,144.42,144.49,61807.0,128.042,128.0773,127.75,127.812,61807.0
2022-02-15 10:35:00,144.51,144.51,144.2,144.28,51414.0,127.8297,127.8297,127.5554,127.6262,51414.0
2022-02-15 10:40:00,144.28,144.46,144.24,144.43,60122.0,127.6262,127.7854,127.5908,127.7589,60122.0
2022-02-15 10:45:00,144.43,144.77,144.42,144.75,57111.0,127.7589,128.0596,127.75,128.042,57111.0
2022-02-15 10:50:00,144.73,144.92,144.68,144.91,44428.0,128.0243,128.1923,127.98,128.1835,44428.0
2022-02-15 10:55:00,144.93,145.2,144.83,145.13,88537.0,128.2012,128.44,128.1127,128.3781,88537.0
2022-02-15 11:00:00,145.16,145.19,144.84,145.07,87926.0,128.4046,128.4312,128.1216,128.325,87926.0
2022-02-15 11:05:00,145.08,145.17,144.96,145.15,49102.0,128.3339,128.4135,128.2277,128.3958,49102.0
2022-02-15 11:10:00,145.15,145.15,144.74,144.83,53704.0,128.3958,128.3958,128.0331,128.1127,53704.0
2022-02-15 11:15:00,144.86,144.89,144.7,144.73,61974.0,128.1393,128.1658,127.9977,128.0243,61974.0
2022-02-15 11:20:00,144.72,144.86,144.62,144.76,60474.0,128.0154,128.1393,127.927,128.0508,60474.0
2022-02-15 11:25:00,144.74,144.75,144.64,144.71,34274.0,128.0331,128.042,127.9447,128.0066,34274.0
2022-02-15 11:30:00,144.7,144.7,144.53,144.65,36769.0,127.9977,127.9977,127.8474,127.9535,36769.0
2022-02-15 11:35:00,144.67,144.74,144.5,144.5,31528.0,127.9712,128.0331,127.8208,127.8208,31528.0
2022-02-15 11:40:00,144.48,144.61,144.45,144.5,41062.0,127.8031,127.9181,127.7766,127.8208,41062.0
2022-02-15 11:45:00,144.51,144.58,144.25,144.28,38355.0,127.8297,127.8916,127.5997,127.6262,38355.0
2022-02-15 11:50:00,144.31,144.6,144.28,144.49,86516.0,127.6527,127.9093,127.6262,127.812,86516.0
2022-02-15 11:55:00,144.5,144.8,144.44,144.79,29173.0,127.8208,128.0862,127.7677,128.0773,29173.0
2022-02-15 12:00:00,144.79,144.84,144.65,144.8,62740.0,128.0773,128.1216,127.9535,128.0862,62740.0
2022-02-15 12:05:00,144.79,144.94,144.76,144.91,31997.0,128.0773,128.21,128.0508,128.1835,31997.0
2022-02-15 12:10:00,144.91,144.92,144.7,144.74,41499.0,128.1835,128.1923,127.9977,128.0331,41499.0
2022-02-15 12:15:00,144.73,144.81,144.69,144.75,47295.0,128.0243,128.095,127.9889,128.042,47295.0
2022-02-15 12:20:00,144.74,144.87,144.73,144.86,35670.0,128.0331,128.1481,128.0243,128.1393,35670.0
2022-02-15 12:25:00,144.86,144.98,144.81,144.96,36383.0,128.1393,128.2454,128.095,128.2277,36383.0
2022-02-15 12:30:00,144.97,145.03,144.82,144.83,69011.0,128.2366,128.2896,128.1039,128.1127,69011.0
2022-02-15 12:35:00,144.84,144.84,144.71,144.71,35249.0,128.1216,128.1216,128.0066,128.0066,35249.0
2022-02-15 12:40:00,144.7,144.7,144.44,144.54,79375.0,127.9977,127.9977,127.7677,127.8562,79375.0
2022-02-15 12:45:00,144.53,144.58,144.28,144.28,170832.0,127.8474,127.8916,127.6262,127.6262,170832.0
2022-02-15 12:50:00,144.29,144.45,144.15,144.24,72041.0,127.6351,127.7766,127.5112,127.5908,72041.0
2022-02-15 12:55:00,144.23,144.33,144.1,144.13,89528.0,127.582,127.6704,127.467,127.4935,89528.0
2022-02-15 13:00:00,144.13,144.2,143.95,143.95,54977.0,127.4935,127.5554,127.3343,127.3343,54977.0
2022-02-15 13:05:00,143.97,144.06,143.87,144.01,41204.0,127.352,127.4316,127.2635,127.3874,41204.0
2022-02-15 13:10:00,144.03,144.12,143.96,144.1,44577.0,127.4051,127.4847,127.3431,127.467,44577.0
2022-02-15 13:15:00,144.12,144.16,144.03,144.07,45792.0,127.4847,127.5201,127.4051,127.4404,45792.0
2022-02-15 13:20:00,144.08,144.11,143.84,143.9,67225.0,127.4493,127.4758,127.237,127.2901,67225.0
2022-02-15 13:25:00,143.89,143.99,143.89,143.99,30184.0,127.2812,127.3697,127.2812,127.3697,30184.0
2022-02-15 13:30:00,144.0,144.08,144.0,144.05,17939.0,127.3785,127.4493,127.3785,127.4228,17939.0
2022-02-15 13:35:00,144.03,144.1,143.97,144.0,20164.0,127.4051,127.467,127.352,127.3785,20164.0
2022-02-15 13:40:00,144.01,144.08,143.97,144.06,18650.0,127.3874,127.4493,127.352,127.4316,18650.0
2022-02-15 13:45:00,144.06,144.12,144.02,144.12,58030.0,127.4316,127.4847,127.3962,127.4847,58030.0
2022-02-15 13:50:00,144.12,144.22,143.99,144.11,53337.0,127.4847,127.5731,127.3697,127.4758,53337.0
2022-02-15 13:55:00,144.11,144.13,144.02,144.08,41105.0,127.4758,127.4935,127.3962,127.4493,41105.0
2022-02-15 14:00:00,144.09,144.16,144.06,144.08,35788.0,127.4581,127.5201,127.4316,127.4493,35788.0
2022-02-15 14:05:00,144.07,144.07,143.97,144.04,55961.0,127.4404,127.4404,127.352,127.4139,55961.0
2022-02-15 14:10:00,144.04,144.12,144.01,144.07,66091.0,127.4139,127.4847,127.3874,127.4404,66091.0
2022-02-15 14:15:00,144.07,144.24,144.02,144.2,82307.0,127.4404,127.5908,127.3962,127.5554,82307.0
2022-02-15 14:20:00,144.2,144.25,144.15,144.16,51501.0,127.5554,127.5997,127.5112,127.5201,51501.0
2022-02-15 14:25:00,144.17,144.2,144.04,144.14,96201.0,127.5289,127.5554,127.4139,127.5024,96201.0
2022-02-15 14:30:00,144.15,144.29,144.14,144.24,36108.0,127.5112,127.6351,127.5024,127.5908,36108.0
2022-02-15 14:35:00,144.25,144.32,144.23,144.3,30022.0,127.5997,127.6616,127.582,127.6439,30022.0
2022-02-15 14:40:00,144.31,144.34,144.2,144.31,38433.0,127.6527,127.6793,127.5554,127.6527,38433.0
2022-02-15 14:45:00,144.3,144.39,144.26,144.31,34991.0,127.6439,127.7235,127.6085,127.6527,34991.0
2022-02-15 14:50:00,144.3,144.38,144.3,144.38,58432.0,127.6439,127.7147,127.6439,127.7147,58432.0
2022-02-15 14:55:00,144.38,144.6,144.38,144.4,67607.0,127.7147,127.9093,127.7147,127.7324,67607.0
2022-02-15 15:00:00,144.42,144.49,144.4,144.42,36224.0,127.75,127.812,127.7324,127.75,36224.0
2022-02-15 15:05:00,144.44,144.49,144.39,144.46,62532.0,127.7677,127.812,127.7235,127.7854,62532.0
2022-02-15 15:10:00,144.45,144.51,144.44,144.49,60541.0,127.7766,127.8297,127.7677,127.812,60541.0
2022-02-15 15:15:00,144.49,144.54,144.41,144.44,65791.0,127.812,127.8562,127.7412,127.7677,65791.0
2022-02-15 15:20:00,144.44,144.54,144.43,144.53,60719.0,127.7677,127.8562,127.7589,127.8474,60719.0
2022-02-15 15:25:00,144.53,144.55,144.43,144.52,100147.0,127.8474,127.865,127.7589,127.8385,100147.0
2022-02-15 15:30:00,144.51,144.54,144.35,144.43,190404.0,127.8297,127.8562,127.6881,127.7589,190404.0
2022-02-15 15:35:00,144.43,144.48,144.18,144.23,146798.0,127.7589,127.8031,127.5378,127.582,146798.0
2022-02-15 15:40:00,144.23,144.37,144.19,144.26,185651.0,127.582,127.7058,127.5466,127.6085,185651.0
2022-02-15 15:45:00,144.26,144.45,144.22,144.44,159697.0,127.6085,127.7766,127.5731,127.7677,159697.0
2022-02-15 15:50:00,144.45,144.72,144.45,144.56,284048.0,127.7766,128.0154,127.7766,127.8739,284048.0
2022-02-15 15:55:00,144.56,144.85,144.55,144.75,597379.0,127.8739,128.1304,127.865,128.042,597379.0
2022-02-16 09:30:00,144.74,145.7,144.16,144.86,213144.0,128.0331,128.8823,127.5201,128.1393,213144.0
2022-02-16 09:35:00,144.88,145.37,144.8,145.34,59596.0,128.157,128.5904,128.0862,128.5639,59596.0
2022-02-16 09:40:00,145.29,145.72,145.2,145.61,72018.0,128.5196,128.9,128.44,128.8027,72018.0
2022-02-16 09:45:00,145.59,145.61,145.16,145.18,66133.0,128.785,128.8027,128.4046,128.4223,66133.0
2022-02-16 09:50:00,145.17,145.4,145.16,145.26,58240.0,128.4135,128.6169,128.4046,128.4931,58240.0
2022-02-16 09:55:00,145.22,145.38,145.03,145.33,87956.0,128.4577,128.5992,128.2896,128.555,87956.0
2022-02-16 10:00:00,145.3,145.5,145.08,145.26,68599.0,128.5285,128.7054,128.3339,128.4931,68599.0
2022-02-16 10:05:00,145.27,145.6,145.27,145.44,55988.0,128.5019,128.7938,128.5019,128.6523,55988.0
2022-02-16 10:10:00,145.44,145.44,145.17,145.25,36143.0,128.6523,128.6523,128.4135,128.4842,36143.0
2022-02-16 10:15:00,145.23,145.47,145.16,145.23,58848.0,128.4666,128.6789,128.4046,128.4666,58848.0
2022-02-16 10:20:00,145.25,145.4,145.18,145.25,34119.0,128.4842,128.6169,128.4223,128.4842,34119.0
2022-02-16 10:25:00,145.27,145.3,145.08,145.12,41404.0,128.5019,128.5285,128.3339,128.3693,41404.0
2022-02-16 10:30:00,145.14,145.41,145.03,145.39,97154.0,128.3869,128.6258,128.2896,128.6081,97154.0
2022-02-16 10:35:00,145.4,145.72,145.38,145.7,63985.0,128.6169,128.9,128.5992,128.8823,63985.0
2022-02-16 10:40:00,145.7,146.04,145.58,145.92,147615.0,128.8823,129.1831,128.7762,129.0769,147615.0
2022-02-16 10:45:00,145.92,146.15,145.79,146.09,76644.0,129.0769,129.2804,128.9619,129.2273,76644.0
2022-02-16 10:50:00,146.08,146.55,146.06,146.08,156883.0,129.2184,129.6342,129.2007,129.2184,156883.0
2022-02-16 10:55:00,146.08,146.08,145.69,145.84,68994.0,129.2184,129.2184,128.8735,129.0061,68994.0
2022-02-16 11:00:00,145.84,145.94,145.77,145.84,44134.0,129.0061,129.0946,128.9442,129.0061,44134.0
2022-02-16 11:05:00,145.87,145.9,145.68,145.73,56275.0,129.0327,129.0592,128.8646,128.9088,56275.0
2022-02-16 11:10:00,145.75,145.97,145.68,145.97,48360.0,128.9265,129.1211,128.8646,129.1211,48360.0
2022-02-16 11:15:00,145.97,146.06,145.89,145.95,57426.0,129.1211,129.2007,129.0504,129.1034,57426.0
2022-02-16 11:20:00,145.96,146.05,145.9,146.0,47987.0,129.1123,129.1919,129.0592,129.1477,47987.0
2022-02-16 11:25:00,146.0,146.06,145.95,146.03,59924.0,129.1477,129.2007,129.1034,129.1742,59924.0
2022-02-16 11:30:00,146.02,146.2,146.02,146.08,70947.0,129.1654,129.3246,129.1654,129.2184,70947.0
2022-02-16 11:35:00,146.08,146.22,146.08,146.21,64570.0,129.2184,129.3423,129.2184,129.3334,64570.0
2022-02-16 11:40:00,146.21,146.49,146.2,146.38,137832.0,129.3334,129.5811,129.3246,129.4838,137832.0
2022-02-16 11:45:00,146.39,146.52,146.3,146.31,87408.0,129.4927,129.6077,129.413,129.4219,87408.0
2022-02-16 11:50:00,146.3,146.32,146.17,146.2,78447.0,129.413,129.4307,129.2981,129.3246,78447.0
2022-02-16 11:55:00,146.19,146.3,146.17,146.2,33582.0,129.3157,129.413,129.2981,129.3246,33582.0
2022-02-16 12:00:00,146.2,146.53,146.2,146.44,34948.0,129.3246,129.6165,129.3246,129.5369,34948.0
2022-02-16 12:05:00,146.43,146.51,146.35,146.37,49907.0,129.528,129.5988,129.4573,129.475,49907.0
2022-02-16 12:10:00,146.36,146.39,146.14,146.19,60196.0,129.4661,129.4927,129.2715,129.3157,60196.0
2022-02-16 12:15:00,146.19,146.34,146.18,146.31,48165.0,129.3157,129.4484,129.3069,129.4219,48165.0
2022-02-16 12:20:00,146.31,146.41,146.29,146.35,52053.0,129.4219,129.5103,129.4042,129.4573,52053.0
2022-02-16 12:25:00,146.34,146.57,146.32,146.48,61400.0,129.4484,129.6519,129.4307,129.5723,61400.0
2022-02-16 12:30:00,146.48,146.51,146.33,146.48,78361.0,129.5723,129.5988,129.4396,129.5723,78361.0
2022-02-16 12:35:00,146.49,146.53,146.36,146.49,72784.0,129.5811,129.6165,129.4661,129.5811,72784.0
2022-02-16 12:40:00,146.48,146.49,146.38,146.44,49769.0,129.5723,129.5811,129.4838,129.5369,49769.0
2022-02-16 12:45:00,146.44,146.46,146.35,146.36,67630.0,129.5369,129.5546,129.4573,129.4661,67630.0
2022-02-16 12:50:00,146.37,146.64,146.37,146.6,50522.0,129.475,129.7138,129.475,129.6784,50522.0
2022-02-16 12:55:00,146.61,146.69,146.59,146.67,59627.0,129.6873,129.758,129.6696,129.7403,59627.0
2022-02-16 13:00:00,146.66,146.94,146.66,146.93,85242.0,129.7315,129.9792,129.7315,129.9703,85242.0
2022-02-16 13:05:00,146.92,147.22,146.9,147.21,89410.0,129.9615,130.2269,129.9438,130.218,89410.0
2022-02-16 13:10:00,147.21,147.21,146.84,146.87,60869.0,130.218,130.218,129.8907,129.9173,60869.0
2022-02-16 13:15:00,146.87,146.9,146.65,146.72,31421.0,129.9173,129.9438,129.7226,129.7846,31421.0
2022-02-16 13:20:00,146.72,147.03,146.66,147.02,66557.0,129.7846,130.0588,129.7315,130.0499,66557.0
2022-02-16 13:25:00,147.03,147.16,147.01,147.09,47503.0,130.0588,130.1738,130.0411,130.1119,47503.0
2022-02-16 13:30:00,147.08,147.13,147.01,147.01,37346.0,130.103,130.1472,130.0411,130.0411,37346.0
2022-02-16 13:35:00,146.99,147.0,146.82,146.84,43728.0,130.0234,130.0322,129.873,129.8907,43728.0
2022-02-16 13:40:00,146.82,146.82,146.51,146.55,44120.0,129.873,129.873,129.5988,129.6342,44120.0
2022-02-16 13:45:00,146.55,146.57,146.49,146.51,29625.0,129.6342,129.6519,129.5811,129.5988,29625.0
2022-02-16 13:50:00,146.52,146.55,146.41,146.42,33197.0,129.6077,129.6342,129.5103,129.5192,33197.0
2022-02-16 13:55:00,146.43,146.48,146.25,146.42,45080.0,129.528,129.5723,129.3688,129.5192,45080.0
2022-02-16 14:00:00,146.42,146.82,146.25,146.52,44931.0,129.5192,129.873,129.3688,129.6077,44931.0
2022-02-16 14:05:00,146.52,146.62,146.35,146.35,34910.0,129.6077,129.6961,129.4573,129.4573,34910.0
2022-02-16 14:10:00,146.37,146.45,146.27,146.34,67482.0,129.475,129.5457,129.3865,129.4484,67482.0
2022-02-16 14:15:00,146.37,146.63,146.37,146.54,44434.0,129.475,129.705,129.475,129.6253,44434.0
2022-02-16 14:20:00,146.54,146.81,146.36,146.72,68672.0,129.6253,129.8642,129.4661,129.7846,68672.0
2022-02-16 14:25:00,146.67,146.78,146.58,146.78,52077.0,129.7403,129.8376,129.6607,129.8376,52077.0
2022-02-16 14:30:00,146.78,147.11,146.77,146.82,93650.0,129.8376,130.1296,129.8288,129.873,93650.0
2022-02-16 14:35:00,146.82,146.85,146.58,146.77,68225.0,129.873,129.8996,129.6607,129.8288,68225.0
2022-02-16 14:40:00,146.78,146.81,146.51,146.52,45266.0,129.8376,129.8642,129.5988,129.6077,45266.0
2022-02-16 14:45:00,146.52,146.65,146.45,146.61,51811.0,129.6077,129.7226,129.5457,129.6873,51811.0
2022-02-16 14:50:00,146.6,146.76,146.53,146.56,64063.0,129.6784,129.82,129.6165,129.643,64063.0
2022-02-16 14:55:00,146.56,146.63,146.44,146.53,51254.0,129.643,129.705,129.5369,129.6165,51254.0
2022-02-16 15:00:00,146.52,146.62,146.39,146.53,43788.0,129.6077,129.6961,129.4927,129.6165,43788.0
2022-02-16 15:05:00,146.54,146.66,146.51,146.51,36804.0,129.6253,129.7315,129.5988,129.5988,36804.0
2022-02-16 15:10:00,146.5,146.5,146.29,146.31,40740.0,129.59,129.59,129.4042,129.4219,40740.0
2022-02-16 15:15:00,146.31,146.37,146.25,146.32,27608.0,129.4219,129.475,129.3688,129.4307,27608.0
2022-02-16 15:20:00,146.32,146.57,146.3,146.49,77561.0,129.4307,129.6519,129.413,129.5811,77561.0
2022-02-16 15:25:00,146.51,146.55,146.12,146.19,83789.0,129.5988,129.6342,129.2538,129.3157,83789.0
2022-02-16 15:30:00,146.18,146.19,145.74,145.78,94048.0,129.3069,129.3157,128.9177,128.9531,94048.0
2022-02-16 15:35:00,145.79,146.04,145.79,145.87,72440.0,128.9619,129.1831,128.9619,129.0327,72440.0
2022-02-16 15:40:00,145.86,146.09,145.84,145.95,63273.0,129.0238,129.2273,129.0061,129.1034,63273.0
2022-02-16 15:45:00,145.94,146.07,145.87,146.06,92531.0,129.0946,129.2096,129.0327,129.2007,92531.0
2022-02-16 15:50:00,146.06,146.15,145.91,145.91,146375.0,129.2007,129.2804,129.0681,129.0681,146375.0
2022-02-16 15:55:00,145.91,145.98,145.73,145.89,330116.0,129.0681,129.13,128.9088,129.0504,330116.0
2022-02-17 09:30:00,144.8,145.47,144.5,144.58,150532.0,128.0862,128.6789,127.8208,127.8916,150532.0
2022-02-17 09:35:00,144.5,144.5,143.74,143.82,70197.0,127.8208,127.8208,127.1485,127.2193,70197.0
2022-02-17 09:40:00,143.82,144.08,143.77,143.87,54389.0,127.2193,127.4493,127.1751,127.2635,54389.0
2022-02-17 09:45:00,143.91,144.4,143.89,144.08,47115.0,127.2989,127.7324,127.2812,127.4493,47115.0
2022-02-17 09:50:00,144.11,144.28,143.86,143.89,38550.0,127.4758,127.6262,127.2547,127.2812,38550.0
2022-02-17 09:55:00,143.93,144.06,143.8,143.82,82298.0,127.3166,127.4316,127.2016,127.2193,82298.0
2022-02-17 10:00:00,143.83,143.88,143.58,143.78,72365.0,127.2282,127.2724,127.007,127.1839,72365.0
2022-02-17 10:05:00,143.8,143.98,143.71,143.76,55239.0,127.2016,127.3608,127.122,127.1662,55239.0
2022-02-17 10:10:00,143.75,144.08,143.71,144.06,34241.0,127.1574,127.4493,127.122,127.4316,34241.0
2022-02-17 10:15:00,144.03,144.06,143.74,143.84,28150.0,127.4051,127.4316,127.1485,127.237,28150.0
2022-02-17 10:20:00,143.88,143.97,143.73,143.84,29251.0,127.2724,127.352,127.1397,127.237,29251.0
2022-02-17 10:25:00,143.82,143.88,143.69,143.81,31058.0,127.2193,127.2724,127.1043,127.2105,31058.0
2022-02-17 10:30:00,143.78,143.98,143.73,143.9,22362.0,127.1839,127.3608,127.1397,127.2901,22362.0
2022-02-17 10:35:00,143.89,144.04,143.8,144.0,30596.0,127.2812,127.4139,127.2016,127.3785,30596.0
2022-02-17 10:40:00,144.02,144.26,143.99,144.24,24367.0,127.3962,127.6085,127.3697,127.5908,24367.0
2022-02-17 10:45:00,144.23,144.37,144.04,144.28,51089.0,127.582,127.7058,127.4139,127.6262,51089.0
2022-02-17 10:50:00,144.26,144.26,144.11,144.16,20924.0,127.6085,127.6085,127.4758,127.5201,20924.0
2022-02-17 10:55:00,144.17,144.28,144.16,144.26,24070.0,127.5289,127.6262,127.5201,127.6085,24070.0
2022-02-17 11:00:00,144.24,144.5,144.23,144.47,31812.0,127.5908,127.8208,127.582,127.7943,31812.0
2022-02-17 11:05:00,144.48,144.66,144.48,144.51,56562.0,127.8031,127.9623,127.8031,127.8297,56562.0
2022-02-17 11:10:00,144.51,144.62,144.32,144.61,30892.0,127.8297,127.927,127.6616,127.9181,30892.0
2022-02-17 11:15:00,144.58,144.72,144.53,144.63,35599.0,127.8916,128.0154,127.8474,127.9358,35599.0
2022-02-17 11:20:00,144.62,144.71,144.52,144.55,45844.0,127.927,128.0066,127.8385,127.865,45844.0
2022-02-17 11:25:00,144.56,144.76,144.53,144.72,47861.0,127.8739,128.0508,127.8474,128.0154,47861.0
2022-02-17 11:30:00,144.7,144.95,144.68,144.89,46898.0,127.9977,128.2189,127.98,128.1658,46898.0
2022-02-17 11:35:00,144.92,145.11,144.92,145.07,43257.0,128.1923,128.3604,128.1923,128.325,43257.0
2022-02-17 11:40:00,145.09,145.09,144.73,144.74,27081.0,128.3427,128.3427,128.0243,128.0331,27081.0
2022-02-17 11:45:00,144.76,144.91,144.69,144.85,91362.0,128.0508,128.1835,127.9889,128.1304,91362.0
2022-02-17 11:50:00,144.84,144.89,144.74,144.78,21786.0,128.1216,128.1658,128.0331,128.0685,21786.0
2022-02-17 11:55:00,144.77,144.89,144.71,144.86,24079.0,128.0596,128.1658,128.0066,128.1393,24079.0
2022-02-17 12:00:00,144.84,144.99,144.8,144.97,32034.0,128.1216,128.2543,128.0862,128.2366,32034.0
2022-02-17 12:05:00,144.98,145.08,144.92,144.93,43195.0,128.2454,128.3339,128.1923,128.2012,43195.0
2022-02-17 12:10:00,144.91,145.07,144.89,145.05,44205.0,128.1835,128.325,128.1658,128.3073,44205.0
2022-02-17 12:15:00,145.06,145.27,145.06,145.22,44072.0,128.3162,128.5019,128.3162,128.4577,44072.0
2022-02-17 12:20:00,145.2,145.2,144.99,145.0,45986.0,128.44,128.44,128.2543,128.2631,45986.0
2022-02-17 12:25:00,145.01,145.08,144.98,145.02,21238.0,128.2719,128.3339,128.2454,128.2808,21238.0
2022-02-17 12:30:00,145.02,145.05,144.9,145.0,24856.0,128.2808,128.3073,128.1746,128.2631,24856.0
2022-02-17 12:35:00,145.0,145.07,144.98,145.01,13569.0,128.2631,128.325,128.2454,128.2719,13569.0
2022-02-17 12:40:00,145.01,145.06,144.98,145.02,31959.0,128.2719,128.3162,128.2454,128.2808,31959.0
2022-02-17 12:45:00,145.03,145.07,144.88,144.9,23666.0,128.2896,128.325,128.157,128.1746,23666.0
2022-02-17 12:50:00,144.91,144.96,144.85,144.87,27704.0,128.1835,128.2277,128.1304,128.1481,27704.0
2022-02-17 12:55:00,144.86,144.87,144.69,144.71,22340.0,128.1393,128.1481,127.9889,128.0066,22340.0
2022-02-17 13:00:00,144.7,144.86,144.69,144.83,32493.0,127.9977,128.1393,127.9889,128.1127,32493.0
2022-02-17 13:05:00,144.83,144.85,144.75,144.77,26789.0,128.1127,128.1304,128.042,128.0596,26789.0
2022-02-17 13:10:00,144.77,145.0,144.76,144.96,34066.0,128.0596,128.2631,128.0508,128.2277,34066.0
2022-02-17 13:15:00,144.96,145.02,144.77,144.8,18609.0,128.2277,128.2808,128.0596,128.0862,18609.0
2022-02-17 13:20:00,144.8,144.96,144.77,144.9,56424.0,128.0862,128.2277,128.0596,128.1746,56424.0
2022-02-17 13:25:00,144.9,144.93,144.85,144.88,26785.0,128.1746,128.2012,128.1304,128.157,26785.0
2022-02-17 13:30:00,144.87,145.09,144.87,145.07,37467.0,128.1481,128.3427,128.1481,128.325,37467.0
2022-02-17 13:35:00,145.07,145.17,145.07,145.07,20029.0,128.325,128.4135,128.325,128.325,20029.0
2022-02-17 13:40:00,145.08,145.08,144.89,144.91,16899.0,128.3339,128.3339,128.1658,128.1835,16899.0
2022-02-17 13:45:00,144.91,145.05,144.83,144.89,35421.0,128.1835,128.3073,128.1127,128.1658,35421.0
2022-02-17 13:50:00,144.88,144.88,144.73,144.8,34895.0,128.157,128.157,128.0243,128.0862,34895.0
2022-02-17 13:55:00,144.79,144.82,144.71,144.79,24458.0,128.0773,128.1039,128.0066,128.0773,24458.0
2022-02-17 14:00:00,144.82,145.0,144.79,144.91,21469.0,128.1039,128.2631,128.0773,128.1835,21469.0
2022-02-17 14:05:00,144.91,145.02,144.91,144.98,32474.0,128.1835,128.2808,128.1835,128.2454,32474.0
2022-02-17 14:10:00,144.98,145.01,144.87,144.96,69242.0,128.2454,128.2719,128.1481,128.2277,69242.0
2022-02-17 14:15:00,144.97,145.18,144.97,145.03,41560.0,128.2366,128.4223,128.2366,128.2896,41560.0
2022-02-17 14:20:00,145.01,145.14,144.97,144.97,20651.0,128.2719,128.3869,128.2366,128.2366,20651.0
2022-02-17 14:25:00,144.97,145.07,144.96,145.01,22249.0,128.2366,128.325,128.2277,128.2719,22249.0
2022-02-17 14:30:00,145.03,145.05,144.94,144.99,32953.0,128.2896,128.3073,128.21,128.2543,32953.0
2022-02-17 14:35:00,145.0,145.12,144.94,145.1,30549.0,128.2631,128.3693,128.21,128.3516,30549.0
2022-02-17 14:40:00,145.09,145.09,144.91,144.98,41968.0,128.3427,128.3427,128.1835,128.2454,41968.0
2022-02-17 14:45:00,144.96,144.99,144.91,144.92,36128.0,128.2277,128.2543,128.1835,128.1923,36128.0
2022-02-17 14:50:00,144.92,144.97,144.87,144.91,22948.0,128.1923,128.2366,128.1481,128.1835,22948.0
2022-02-17 14:55:00,144.91,145.01,144.91,144.94,35452.0,128.1835,128.2719,128.1835,128.21,35452.0
2022-02-17 15:00:00,144.94,145.13,144.94,144.98,35685.0,128.21,128.3781,128.21,128.2454,35685.0
2022-02-17 15:05:00,144.97,144.97,144.78,144.78,59073.0,128.2366,128.2366,128.0685,128.0685,59073.0
2022-02-17 15:10:00,144.79,144.81,144.6,144.6,28158.0,128.0773,128.095,127.9093,127.9093,28158.0
2022-02-17 15:15:00,144.61,144.61,144.5,144.56,25800.0,127.9181,127.9181,127.8208,127.8739,25800.0
2022-02-17 15:20:00,144.56,144.66,144.47,144.53,63549.0,127.8739,127.9623,127.7943,127.8474,63549.0
2022-02-17 15:25:00,144.54,144.6,144.41,144.44,36204.0,127.8562,127.9093,127.7412,127.7677,36204.0
2022-02-17 15:30:00,144.42,144.68,144.42,144.61,47905.0,127.75,127.98,127.75,127.9181,47905.0
2022-02-17 15:35:00,144.62,144.91,144.61,144.79,39076.0,127.927,128.1835,127.9181,128.0773,39076.0
2022-02-17 15:40:00,144.79,144.85,144.64,144.64,38722.0,128.0773,128.1304,127.9447,127.9447,38722.0
2022-02-17 15:45:00,144.65,144.8,144.56,144.56,38593.0,127.9535,128.0862,127.8739,127.8739,38593.0
2022-02-17 15:50:00,144.58,144.69,144.43,144.67,121544.0,127.8916,127.9889,127.7589,127.9712,121544.0
2022-02-17 15:55:00,144.67,144.98,144.39,144.97,415935.0,127.9712,128.2454,127.7235,128.2366,415935.0
2022-02-18 09:30:00,144.69,145.12,144.3,144.56,359560.0,127.9889,128.3693,127.6439,127.8739,359560.0
2022-02-18 09:35:00,144.51,144.86,144.39,144.77,45485.0,127.8297,128.1393,127.7235,128.0596,45485.0
2022-02-18 09:40:00,144.83,144.94,144.54,144.63,49217.0,128.1127,128.21,127.8562,127.9358,49217.0
2022-02-18 09:45:00,144.57,144.79,144.28,144.73,75500.0,127.8827,128.0773,127.6262,128.0243,75500.0
2022-02-18 09:50:00,144.73,144.73,144.4,144.44,41770.0,128.0243,128.0243,127.7324,127.7677,41770.0
2022-02-18 09:55:00,144.48,145.32,144.46,145.27,50711.0,127.8031,128.5462,127.7854,128.5019,50711.0
2022-02-18 10:00:00,145.3,145.73,145.27,145.71,36538.0,128.5285,128.9088,128.5019,128.8911,36538.0
2022-02-18 10:05:00,145.71,145.72,145.36,145.44,62176.0,128.8911,128.9,128.5815,128.6523,62176.0
2022-02-18 10:10:00,145.43,145.43,145.07,145.12,51489.0,128.6435,128.6435,128.325,128.3693,51489.0
2022-02-18 10:15:00,145.1,145.52,145.02,145.5,56516.0,128.3516,128.7231,128.2808,128.7054,56516.0
2022-02-18 10:20:00,145.49,145.56,145.29,145.36,27437.0,128.6965,128.7585,128.5196,128.5815,27437.0
2022-02-18 10:25:00,145.37,145.49,145.36,145.44,35307.0,128.5904,128.6965,128.5815,128.6523,35307.0
2022-02-18 10:30:00,145.44,145.46,145.17,145.2,71165.0,128.6523,128.67,128.4135,128.44,71165.0
2022-02-18 10:35:00,145.21,145.31,144.97,145.02,46150.0,128.4489,128.5373,128.2366,128.2808,46150.0
2022-02-18 10:40:00,145.03,145.06,144.79,144.8,32556.0,128.2896,128.3162,128.0773,128.0862,32556.0
2022-02-18 10:45:00,144.81,144.9,144.6,144.7,50120.0,128.095,128.1746,127.9093,127.9977,50120.0
2022-02-18 10:50:00,144.71,144.88,144.71,144.88,52551.0,128.0066,128.157,128.0066,128.157,52551.0
2022-02-18 10:55:00,144.89,144.98,144.78,144.82,25987.0,128.1658,128.2454,128.0685,128.1039,25987.0
2022-02-18 11:00:00,144.83,144.85,144.43,144.57,51363.0,128.1127,128.1304,127.7589,127.8827,51363.0
2022-02-18 11:05:00,144.55,144.77,144.55,144.64,27485.0,127.865,128.0596,127.865,127.9447,27485.0
2022-02-18 11:10:00,144.62,144.73,144.6,144.7,36651.0,127.927,128.0243,127.9093,127.9977,36651.0
2022-02-18 11:15:00,144.68,144.74,144.56,144.57,30426.0,127.98,128.0331,127.8739,127.8827,30426.0
2022-02-18 11:20:00,144.56,144.75,144.52,144.75,38929.0,127.8739,128.042,127.8385,128.042,38929.0
2022-02-18 11:25:00,144.76,144.83,144.65,144.66,32723.0,128.0508,128.1127,127.9535,127.9623,32723.0
2022-02-18 11:30:00,144.66,144.77,144.6,144.68,62680.0,127.9623,128.0596,127.9093,127.98,62680.0
2022-02-18 11:35:00,144.69,144.72,144.51,144.54,27840.0,127.9889,128.0154,127.8297,127.8562,27840.0
2022-02-18 11:40:00,144.53,144.56,144.43,144.45,20017.0,127.8474,127.8739,127.7589,127.7766,20017.0
2022-02-18 11:45:00,144.44,144.44,144.35,144.38,19913.0,127.7677,127.7677,127.6881,127.7147,19913.0
2022-02-18 11:50:00,144.37,144.39,144.3,144.32,54068.0,127.7058,127.7235,127.6439,127.6616,54068.0
2022-02-18 11:55:00,144.32,144.38,144.03,144.03,60629.0,127.6616,127.7147,127.4051,127.4051,60629.0
2022-02-18 12:00:00,144.04,144.04,143.82,143.83,32372.0,127.4139,127.4139,127.2193,127.2282,32372.0
2022-02-18 12:05:00,143.84,143.9,143.68,143.85,31906.0,127.237,127.2901,127.0955,127.2458,31906.0
2022-02-18 12:10:00,143.85,143.97,143.79,143.8,31147.0,127.2458,127.352,127.1928,127.2016,31147.0
2022-02-18 12:15:00,143.81,143.94,143.74,143.93,34623.0,127.2105,127.3255,127.1485,127.3166,34623.0
2022-02-18 12:20:00,143.94,143.94,143.69,143.77,25384.0,127.3255,127.3255,127.1043,127.1751,25384.0
2022-02-18 12:25:00,143.76,144.01,143.74,143.96,29122.0,127.1662,127.3874,127.1485,127.3431,29122.0
2022-02-18 12:30:00,143.94,144.02,143.78,143.88,33702.0,127.3255,127.3962,127.1839,127.2724,33702.0
2022-02-18 12:35:00,143.89,143.99,143.75,143.84,21393.0,127.2812,127.3697,127.1574,127.237,21393.0
2022-02-18 12:40:00,143.85,143.98,143.82,143.85,25419.0,127.2458,127.3608,127.2193,127.2458,25419.0
2022-02-18 12:45:00,143.87,143.89,143.67,143.7,39029.0,127.2635,127.2812,127.0866,127.1132,39029.0
2022-02-18 12:50:00,143.69,143.75,143.51,143.53,109948.0,127.1043,127.1574,126.9451,126.9628,109948.0
2022-02-18 12:55:00,143.54,143.56,143.37,143.49,38522.0,126.9716,126.9893,126.8212,126.9274,38522.0
2022-02-18 13:00:00,143.53,143.63,143.43,143.56,34691.0,126.9628,127.0512,126.8743,126.9893,34691.0
2022-02-18 13:05:00,143.52,143.67,143.48,143.67,27717.0,126.9539,127.0866,126.9186,127.0866,27717.0
2022-02-18 13:10:00,143.66,143.75,143.64,143.71,28400.0,127.0778,127.1574,127.0601,127.122,28400.0
2022-02-18 13:15:00,143.7,143.71,143.45,143.54,26649.0,127.1132,127.122,126.892,126.9716,26649.0
2022-02-18 13:20:00,143.54,143.84,143.53,143.79,19932.0,126.9716,127.237,126.9628,127.1928,19932.0
2022-02-18 13:25:00,143.78,143.82,143.66,143.67,25960.0,127.1839,127.2193,127.0778,127.0866,25960.0
2022-02-18 13:30:00,143.67,143.7,143.56,143.68,45669.0,127.0866,127.1132,126.9893,127.0955,45669.0
2022-02-18 13:35:00,143.66,143.76,143.63,143.66,24273.0,127.0778,127.1662,127.0512,127.0778,24273.0
2022-02-18 13:40:00,143.67,143.68,143.49,143.56,23241.0,127.0866,127.0955,126.9274,126.9893,23241.0
2022-02-18 13:45:00,143.56,143.84,143.56,143.78,21466.0,126.9893,127.237,126.9893,127.1839,21466.0
2022-02-18 13:50:00,143.78,143.88,143.69,143.85,19677.0,127.1839,127.2724,127.1043,127.2458,19677.0
2022-02-18 13:55:00,143.84,143.94,143.8,143.8,37688.0,127.237,127.3255,127.2016,127.2016,37688.0
2022-02-18 14:00:00,143.81,143.92,143.79,143.89,30431.0,127.2105,127.3078,127.1928,127.2812,30431.0
2022-02-18 14:05:00,143.88,143.95,143.75,143.79,21813.0,127.2724,127.3343,127.1574,127.1928,21813.0
2022-02-18 14:10:00,143.79,143.95,143.79,143.88,20422.0,127.1928,127.3343,127.1928,127.2724,20422.0
2022-02-18 14:15:00,143.89,143.98,143.87,143.97,24496.0,127.2812,127.3608,127.2635,127.352,24496.0
2022-02-18 14:20:00,143.97,144.23,143.96,144.23,32998.0,127.352,127.582,127.3431,127.582,32998.0
2022-02-18 14:25:00,144.23,144.31,144.2,144.24,61898.0,127.582,127.6527,127.5554,127.5908,61898.0
2022-02-18 14:30:00,144.24,144.28,144.13,144.13,26248.0,127.5908,127.6262,127.4935,127.4935,26248.0
2022-02-18 14:35:00,144.11,144.14,143.96,143.97,30544.0,127.4758,127.5024,127.3431,127.352,30544.0
2022-02-18 14:40:00,143.94,144.14,143.94,144.11,35316.0,127.3255,127.5024,127.3255,127.4758,35316.0
2022-02-18 14:45:00,144.1,144.15,144.07,144.1,28467.0,127.467,127.5112,127.4404,127.467,28467.0
2022-02-18 14:50:00,144.09,144.4,144.06,144.39,66485.0,127.4581,127.7324,127.4316,127.7235,66485.0
2022-02-18 14:55:00,144.4,144.51,144.34,144.48,54392.0,127.7324,127.8297,127.6793,127.8031,54392.0
2022-02-18 15:00:00,144.49,144.54,144.27,144.32,43918.0,127.812,127.8562,127.6174,127.6616,43918.0
2022-02-18 15:05:00,144.34,144.36,144.1,144.13,41633.0,127.6793,127.697,127.467,127.4935,41633.0
2022-02-18 15:10:00,144.14,144.27,143.98,144.02,44866.0,127.5024,127.6174,127.3608,127.3962,44866.0
2022-02-18 15:15:00,144.02,144.16,143.97,144.03,41548.0,127.3962,127.5201,127.352,127.4051,41548.0
2022-02-18 15:20:00,144.04,144.11,143.99,144.06,35332.0,127.4139,127.4758,127.3697,127.4316,35332.0
2022-02-18 15:25:00,144.05,144.17,143.91,143.92,49614.0,127.4228,127.5289,127.2989,127.3078,49614.0
2022-02-18 15:30:00,143.9,143.92,143.6,143.77,65659.0,127.2901,127.3078,127.0247,127.1751,65659.0
2022-02-18 15:35:00,143.74,143.92,143.73,143.85,88159.0,127.1485,127.3078,127.1397,127.2458,88159.0
2022-02-18 15:40:00,143.84,144.28,143.83,144.19,63127.0,127.237,127.6262,127.2282,127.5466,63127.0
2022-02-18 15:45:00,144.2,144.38,144.09,144.2,81761.0,127.5554,127.7147,127.4581,127.5554,81761.0
2022-02-18 15:50:00,144.13,144.13,143.74,143.86,143949.0,127.4935,127.4935,127.1485,127.2547,143949.0
2022-02-18 15:55:00,143.84,144.11,143.83,144.09,542223.0,127.237,127.4758,127.2282,127.4581,542223.0
2022-02-22 09:30:00,141.25,143.8,141.25,143.49,437391.0,124.946,127.2016,124.946,126.9274,437391.0
2022-02-22 09:35:00,143.57,143.78,143.09,143.13,87126.0,126.9982,127.1839,126.5736,126.6089,87126.0
2022-02-22 09:40:00,143.11,143.47,142.87,143.11,70000.0,126.5913,126.9097,126.379,126.5913,70000.0
2022-02-22 09:45:00,143.09,143.72,142.94,143.71,78190.0,126.5736,127.1308,126.4409,127.122,78190.0
2022-02-22 09:50:00,143.71,144.16,143.71,144.16,75455.0,127.122,127.5201,127.122,127.5201,75455.0
2022-02-22 09:55:00,144.2,144.96,144.04,144.84,71952.0,127.5554,128.2277,127.4139,128.1216,71952.0
2022-02-22 10:00:00,144.85,144.88,144.56,144.58,78339.0,128.1304,128.157,127.8739,127.8916,78339.0
2022-02-22 10:05:00,144.59,144.75,144.12,144.25,79312.0,127.9004,128.042,127.4847,127.5997,79312.0
2022-02-22 10:10:00,144.29,144.33,143.85,144.06,72597.0,127.6351,127.6704,127.2458,127.4316,72597.0
2022-02-22 10:15:00,144.09,144.37,144.06,144.36,41183.0,127.4581,127.7058,127.4316,127.697,41183.0
2022-02-22 10:20:00,144.37,144.67,144.32,144.67,75649.0,127.7058,127.9712,127.6616,127.9712,75649.0
2022-02-22 10:25:00,144.68,145.16,144.66,145.13,97779.0,127.98,128.4046,127.9623,128.3781,97779.0
2022-02-22 10:30:00,145.15,145.27,144.93,145.03,78893.0,128.3958,128.5019,128.2012,128.2896,78893.0
2022-02-22 10:35:00,145.03,145.06,144.46,144.56,76311.0,128.2896,128.3162,127.7854,127.8739,76311.0
2022-02-22 10:40:00,144.56,144.63,144.36,144.45,40083.0,127.8739,127.9358,127.697,127.7766,40083.0
2022-02-22 10:45:00,144.45,144.49,144.25,144.49,55803.0,127.7766,127.812,127.5997,127.812,55803.0
2022-02-22 10:50:00,144.49,144.73,144.47,144.64,56415.0,127.812,128.0243,127.7943,127.9447,56415.0
2022-02-22 10:55:00,144.64,144.68,144.38,144.46,51729.0,127.9447,127.98,127.7147,127.7854,51729.0
2022-02-22 11:00:00,144.47,144.81,144.29,144.6,40299.0,127.7943,128.095,127.6351,127.9093,40299.0
2022-02-22 11:05:00,144.6,144.8,144.6,144.8,23145.0,127.9093,128.0862,127.9093,128.0862,23145.0
2022-02-22 11:10:00,144.8,144.95,144.77,144.95,52013.0,128.0862,128.2189,128.0596,128.2189,52013.0
2022-02-22 11:15:00,144.98,145.06,144.91,144.95,45613.0,128.2454,128.3162,128.1835,128.2189,45613.0
2022-02-22 11:20:00,144.94,145.13,144.83,145.12,56679.0,128.21,128.3781,128.1127,128.3693,56679.0
2022-02-22 11:25:00,145.13,145.25,144.94,145.02,88268.0,128.3781,128.4842,128.21,128.2808,88268.0
2022-02-22 11:30:00,145.01,145.19,144.82,144.87,53506.0,128.2719,128.4312,128.1039,128.1481,53506.0
2022-02-22 11:35:00,144.87,144.95,144.64,144.83,46219.0,128.1481,128.2189,127.9447,128.1127,46219.0
2022-02-22 11:40:00,144.84,145.07,144.8,145.05,36642.0,128.1216,128.325,128.0862,128.3073,36642.0
2022-02-22 11:45:00,145.05,145.26,144.93,145.23,35602.0,128.3073,128.4931,128.2012,128.4666,35602.0
2022-02-22 11:50:00,145.24,145.58,145.23,145.38,71841.0,128.4754,128.7762,128.4666,128.5992,71841.0
2022-02-22 11:55:00,145.4,145.56,145.37,145.55,55856.0,128.6169,128.7585,128.5904,128.7496,55856.0
2022-02-22 12:00:00,145.54,145.77,145.53,145.65,64184.0,128.7408,128.9442,128.7319,128.8381,64184.0
2022-02-22 12:05:00,145.65,145.7,145.61,145.65,122448.0,128.8381,128.8823,128.8027,128.8381,122448.0
2022-02-22 12:10:00,145.69,145.77,145.62,145.62,58560.0,128.8735,128.9442,128.8115,128.8115,58560.0
2022-02-22 12:15:00,145.64,145.67,145.39,145.45,56179.0,128.8292,128.8558,128.6081,128.6612,56179.0
2022-02-22 12:20:00,145.45,145.58,145.28,145.28,55836.0,128.6612,128.7762,128.5108,128.5108,55836.0
2022-02-22 12:25:00,145.27,145.37,145.27,145.35,34246.0,128.5019,128.5904,128.5019,128.5727,34246.0
2022-02-22 12:30:00,145.35,145.38,145.17,145.25,54187.0,128.5727,128.5992,128.4135,128.4842,54187.0
2022-02-22 12:35:00,145.25,145.49,145.22,145.3,37398.0,128.4842,128.6965,128.4577,128.5285,37398.0
2022-02-22 12:40:00,145.31,145.43,145.21,145.32,35661.0,128.5373,128.6435,128.4489,128.5462,35661.0
2022-02-22 12:45:00,145.34,145.47,145.18,145.22,45772.0,128.5639,128.6789,128.4223,128.4577,45772.0
2022-02-22 12:50:00,145.22,145.3,145.15,145.17,39247.0,128.4577,128.5285,128.3958,128.4135,39247.0
2022-02-22 12:55:00,145.17,145.21,144.95,145.0,43566.0,128.4135,128.4489,128.2189,128.2631,43566.0
2022-02-22 13:00:00,145.01,145.01,144.79,144.82,37625.0,128.2719,128.2719,128.0773,128.1039,37625.0
2022-02-22 13:05:00,144.84,144.88,144.73,144.86,29870.0,128.1216,128.157,128.0243,128.1393,29870.0
2022-02-22 13:10:00,144.87,144.94,144.7,144.7,32173.0,128.1481,128.21,127.9977,127.9977,32173.0
2022-02-22 13:15:00,144.7,144.7,144.44,144.55,48939.0,127.9977,127.9977,127.7677,127.865,48939.0
2022-02-22 13:20:00,144.57,144.87,144.57,144.79,29654.0,127.8827,128.1481,127.8827,128.0773,29654.0
2022-02-22 13:25:00,144.8,144.86,144.74,144.83,47467.0,128.0862,128.1393,128.0331,128.1127,47467.0
2022-02-22 13:30:00,144.81,144.85,144.72,144.78,47434.0,128.095,128.1304,128.0154,128.0685,47434.0
2022-02-22 13:35:00,144.8,144.91,144.77,144.8,54560.0,128.0862,128.1835,128.0596,128.0862,54560.0
2022-02-22 13:40:00,144.81,144.92,144.75,144.76,55408.0,128.095,128.1923,128.042,128.0508,55408.0
2022-02-22 13:45:00,144.77,144.89,144.76,144.85,70477.0,128.0596,128.1658,128.0508,128.1304,70477.0
2022-02-22 13:50:00,144.86,145.09,144.82,144.98,84183.0,128.1393,128.3427,128.1039,128.2454,84183.0
2022-02-22 13:55:00,144.98,145.01,144.9,145.0,64554.0,128.2454,128.2719,128.1746,128.2631,64554.0
2022-02-22 14:00:00,145.0,145.02,144.89,145.0,53411.0,128.2631,128.2808,128.1658,128.2631,53411.0
2022-02-22 14:05:00,145.01,145.12,144.87,144.96,58794.0,128.2719,128.3693,128.1481,128.2277,58794.0
2022-02-22 14:10:00,144.96,145.13,144.88,145.12,55279.0,128.2277,128.3781,128.157,128.3693,55279.0
2022-02-22 14:15:00,145.11,145.15,144.97,145.12,64788.0,128.3604,128.3958,128.2366,128.3693,64788.0
2022-02-22 14:20:00,145.13,145.22,144.89,145.0,80302.0,128.3781,128.4577,128.1658,128.2631,80302.0
2022-02-22 14:25:00,145.02,145.45,144.99,145.24,113224.0,128.2808,128.6612,128.2543,128.4754,113224.0
2022-02-22 14:30:00,145.24,145.56,145.15,145.49,129036.0,128.4754,128.7585,128.3958,128.6965,129036.0
2022-02-22 14:35:00,145.5,145.73,145.28,145.31,119514.0,128.7054,128.9088,128.5108,128.5373,119514.0
2022-02-22 14:40:00,145.29,145.48,145.18,145.34,110581.0,128.5196,128.6877,128.4223,128.5639,110581.0
2022-02-22 14:45:00,145.34,145.82,145.2,145.81,96408.0,128.5639,128.9885,128.44,128.9796,96408.0
2022-02-22 14:50:00,145.81,145.92,145.64,145.69,66500.0,128.9796,129.0769,128.8292,128.8735,66500.0
2022-02-22 14:55:00,145.7,145.84,145.65,145.72,71533.0,128.8823,129.0061,128.8381,128.9,71533.0
2022-02-22 15:00:00,145.73,145.95,145.68,145.94,54332.0,128.9088,129.1034,128.8646,129.0946,54332.0
2022-02-22 15:05:00,145.94,145.95,145.71,145.71,78391.0,129.0946,129.1034,128.8911,128.8911,78391.0
2022-02-22 15:10:00,145.72,145.99,145.72,145.83,64318.0,128.9,129.1388,128.9,128.9973,64318.0
2022-02-22 15:15:00,145.83,146.0,145.7,145.71,73886.0,128.9973,129.1477,128.8823,128.8911,73886.0
2022-02-22 15:20:00,145.71,145.76,145.54,145.59,70954.0,128.8911,128.9354,128.7408,128.785,70954.0
2022-02-22 15:25:00,145.58,146.05,145.58,146.01,80805.0,128.7762,129.1919,128.7762,129.1565,80805.0
2022-02-22 15:30:00,146.01,146.22,145.9,146.18,76483.0,129.1565,129.3423,129.0592,129.3069,76483.0
2022-02-22 15:35:00,146.18,146.3,145.98,146.3,92128.0,129.3069,129.413,129.13,129.413,92128.0
2022-02-22 15:40:00,146.31,146.35,145.85,145.85,123623.0,129.4219,129.4573,129.015,129.015,123623.0
2022-02-22 15:45:00,145.83,145.83,145.51,145.56,83260.0,128.9973,128.9973,128.7142,128.7585,83260.0
2022-02-22 15:50:00,145.51,145.52,145.26,145.32,149056.0,128.7142,128.7231,128.4931,128.5462,149056.0
2022-02-22 15:55:00,145.32,145.62,145.32,145.55,295353.0,128.5462,128.8115,128.5462,128.7496,295353.0
2022-02-23 09:30:00,146.22,147.32,145.36,146.84,255400.0,129.3423,130.3153,128.5815,129.8907,255400.0
2022-02-23 09:35:00,146.83,146.88,145.79,145.88,83875.0,129.8819,129.9261,128.9619,129.0415,83875.0
2022-02-23 09:40:00,145.91,146.37,145.71,146.35,122657.0,129.0681,129.475,128.8911,129.4573,122657.0
2022-02-23 09:45:00,146.31,146.4,146.12,146.25,59326.0,129.4219,129.5015,129.2538,129.3688,59326.0
2022-02-23 09:50:00,146.23,146.57,146.15,146.27,62219.0,129.3511,129.6519,129.2804,129.3865,62219.0
2022-02-23 09:55:00,146.26,146.5,146.2,146.39,88055.0,129.3777,129.59,129.3246,129.4927,88055.0
2022-02-23 10:00:00,146.39,146.39,146.02,146.19,71918.0,129.4927,129.4927,129.1654,129.3157,71918.0
2022-02-23 10:05:00,146.2,146.45,146.05,146.12,125436.0,129.3246,129.5457,129.1919,129.2538,125436.0
2022-02-23 10:10:00,146.14,146.51,146.07,146.47,42985.0,129.2715,129.5988,129.2096,129.5634,42985.0
2022-02-23 10:15:00,146.47,146.75,146.41,146.61,68664.0,129.5634,129.8111,129.5103,129.6873,68664.0
2022-02-23 10:20:00,146.6,146.98,146.55,146.86,65235.0,129.6784,130.0146,129.6342,129.9084,65235.0
2022-02-23 10:25:00,146.89,146.93,146.61,146.84,52311.0,129.9349,129.9703,129.6873,129.8907,52311.0
2022-02-23 10:30:00,146.82,146.82,146.6,146.77,115070.0,129.873,129.873,129.6784,129.8288,115070.0
2022-02-23 10:35:00,146.77,147.27,146.75,147.08,110177.0,129.8288,130.2711,129.8111,130.103,110177.0
2022-02-23 10:40:00,147.04,147.12,146.6,146.63,114001.0,130.0676,130.1384,129.6784,129.705,114001.0
2022-02-23 10:45:00,146.62,146.95,146.39,146.9,55125.0,129.6961,129.988,129.4927,129.9438,55125.0
2022-02-23 10:50:00,146.9,147.23,146.86,147.2,81186.0,129.9438,130.2357,129.9084,130.2092,81186.0
2022-02-23 10:55:00,147.19,147.33,147.16,147.26,70929.0,130.2003,130.3242,130.1738,130.2622,70929.0
2022-02-23 11:00:00,147.26,147.29,146.96,147.04,67757.0,130.2622,130.2888,129.9969,130.0676,67757.0
2022-02-23 11:05:00,147.07,147.08,146.65,146.81,55429.0,130.0942,130.103,129.7226,129.8642,55429.0
2022-02-23 11:10:00,146.81,146.96,146.67,146.96,84091.0,129.8642,129.9969,129.7403,129.9969,84091.0
2022-02-23 11:15:00,146.96,147.2,146.96,147.2,37523.0,129.9969,130.2092,129.9969,130.2092,37523.0
2022-02-23 11:20:00,147.18,147.24,146.95,147.08,42572.0,130.1915,130.2445,129.988,130.103,42572.0
2022-02-23 11:25:00,147.08,147.2,146.95,146.96,42580.0,130.103,130.2092,129.988,129.9969,42580.0
2022-02-23 11:30:00,146.97,147.03,146.84,146.91,91535.0,130.0057,130.0588,129.8907,129.9526,91535.0
2022-02-23 11:35:00,146.89,147.31,146.87,147.19,50553.0,129.9349,130.3065,129.9173,130.2003,50553.0
2022-02-23 11:40:00,147.19,147.45,147.19,147.34,55158.0,130.2003,130.4303,130.2003,130.333,55158.0
2022-02-23 11:45:00,147.34,147.55,147.32,147.37,58499.0,130.333,130.5188,130.3153,130.3595,58499.0
2022-02-23 11:50:00,147.38,147.66,147.33,147.65,87153.0,130.3684,130.6161,130.3242,130.6072,87153.0
2022-02-23 11:55:00,147.65,147.96,147.63,147.92,120253.0,130.6072,130.8814,130.5895,130.8461,120253.0
2022-02-23 12:00:00,147.93,148.07,147.85,148.06,159566.0,130.8549,130.9787,130.7841,130.9699,159566.0
2022-02-23 12:05:00,148.07,148.09,147.8,147.88,109992.0,130.9787,130.9964,130.7399,130.8107,109992.0
2022-02-23 12:10:00,147.89,147.93,147.46,147.48,59369.0,130.8195,130.8549,130.4392,130.4568,59369.0
2022-02-23 12:15:00,147.5,148.0,147.5,148.0,35851.0,130.4745,130.9168,130.4745,130.9168,35851.0
2022-02-23 12:20:00,148.02,148.12,147.92,148.12,34189.0,130.9345,131.023,130.8461,131.023,34189.0
2022-02-23 12:25:00,148.14,148.31,148.14,148.29,63269.0,131.0407,131.191,131.0407,131.1733,63269.0
2022-02-23 12:30:00,148.29,148.35,148.09,148.13,46788.0,131.1733,131.2264,130.9964,131.0318,46788.0
2022-02-23 12:35:00,148.14,148.15,147.81,147.86,44344.0,131.0407,131.0495,130.7488,130.793,44344.0
2022-02-23 12:40:00,147.86,147.89,147.77,147.82,24182.0,130.793,130.8195,130.7134,130.7576,24182.0
2022-02-23 12:45:00,147.84,147.92,147.7,147.71,34890.0,130.7753,130.8461,130.6514,130.6603,34890.0
2022-02-23 12:50:00,147.72,147.73,147.39,147.39,62217.0,130.6691,130.678,130.3772,130.3772,62217.0
2022-02-23 12:55:00,147.39,147.45,147.23,147.29,40708.0,130.3772,130.4303,130.2357,130.2888,40708.0
2022-02-23 13:00:00,147.32,147.33,147.06,147.13,72970.0,130.3153,130.3242,130.0853,130.1472,72970.0
2022-02-23 13:05:00,147.15,147.29,147.12,147.29,70319.0,130.1649,130.2888,130.1384,130.2888,70319.0
2022-02-23 13:10:00,147.29,147.33,146.96,147.1,53629.0,130.2888,130.3242,129.9969,130.1207,53629.0
2022-02-23 13:15:00,147.07,147.12,146.95,147.12,20091.0,130.0942,130.1384,129.988,130.1384,20091.0
2022-02-23 13:20:00,147.08,147.14,147.0,147.11,32088.0,130.103,130.1561,130.0322,130.1296,32088.0
2022-02-23 13:25:00,147.11,147.24,147.02,147.03,24083.0,130.1296,130.2445,130.0499,130.0588,24083.0
2022-02-23 13:30:00,147.05,147.07,146.83,146.91,53809.0,130.0765,130.0942,129.8819,129.9526,53809.0
2022-02-23 13:35:00,146.91,147.24,146.86,147.17,53261.0,129.9526,130.2445,129.9084,130.1826,53261.0
2022-02-23 13:40:00,147.15,147.28,147.13,147.23,23076.0,130.1649,130.2799,130.1472,130.2357,23076.0
2022-02-23 13:45:00,147.22,147.41,147.16,147.17,39822.0,130.2269,130.3949,130.1738,130.1826,39822.0
2022-02-23 13:50:00,147.18,147.2,146.95,146.99,49486.0,130.1915,130.2092,129.988,130.0234,49486.0
2022-02-23 13:55:00,147.0,147.0,146.9,146.94,65055.0,130.0322,130.0322,129.9438,129.9792,65055.0
2022-02-23 14:00:00,146.94,147.07,146.62,146.67,58167.0,129.9792,130.0942,129.6961,129.7403,58167.0
2022-02-23 14:05:00,146.69,146.93,146.66,146.86,58307.0,129.758,129.9703,129.7315,129.9084,58307.0
2022-02-23 14:10:00,146.85,146.93,146.76,146.85,51524.0,129.8996,129.9703,129.82,129.8996,51524.0
2022-02-23 14:15:00,146.82,147.0,146.79,146.91,49074.0,129.873,130.0322,129.8465,129.9526,49074.0
2022-02-23 14:20:00,146.9,147.03,146.81,146.86,44268.0,129.9438,130.0588,129.8642,129.9084,44268.0
2022-02-23 14:25:00,146.87,146.94,146.82,146.88,42511.0,129.9173,129.9792,129.873,129.9261,42511.0
2022-02-23 14:30:00,146.88,146.97,146.78,146.79,55828.0,129.9261,130.0057,129.8376,129.8465,55828.0
2022-02-23 14:35:00,146.81,147.0,146.81,146.97,28446.0,129.8642,130.0322,129.8642,130.0057,28446.0
2022-02-23 14:40:00,146.96,146.96,146.66,146.78,66283.0,129.9969,129.9969,129.7315,129.8376,66283.0
2022-02-23 14:45:00,146.78,147.03,146.76,146.83,40333.0,129.8376,130.0588,129.82,129.8819,40333.0
2022-02-23 14:50:00,146.81,146.98,146.8,146.84,58296.0,129.8642,130.0146,129.8553,129.8907,58296.0
2022-02-23 14:55:00,146.85,146.94,146.82,146.91,47164.0,129.8996,129.9792,129.873,129.9526,47164.0
2022-02-23 15:00:00,146.92,146.95,146.81,146.82,55675.0,129.9615,129.988,129.8642,129.873,55675.0
2022-02-23 15:05:00,146.82,146.97,146.82,146.94,50951.0,129.873,130.0057,129.873,129.9792,50951.0
2022-02-23 15:10:00,146.97,147.12,146.91,147.12,74748.0,130.0057,130.1384,129.9526,130.1384,74748.0
2022-02-23 15:15:00,147.11,147.21,146.93,146.96,49073.0,130.1296,130.218,129.9703,129.9969,49073.0
2022-02-23 15:20:00,146.96,147.09,146.94,147.07,41294.0,129.9969,130.1119,129.9792,130.0942,41294.0
2022-02-23 15:25:00,147.05,147.22,147.0,147.15,35897.0,130.0765,130.2269,130.0322,130.1649,35897.0
2022-02-23 15:30:00,147.15,147.15,146.92,147.05,52462.0,130.1649,130.1649,129.9615,130.0765,52462.0
2022-02-23 15:35:00,147.05,147.08,146.91,146.93,75970.0,130.0765,130.103,129.9526,129.9703,75970.0
2022-02-23 15:40:00,146.93,147.08,146.91,147.0,109843.0,129.9703,130.103,129.9526,130.0322,109843.0
2022-02-23 15:45:00,146.99,147.21,146.95,147.01,109456.0,130.0234,130.218,129.988,130.0411,109456.0
2022-02-23 15:50:00,147.0,147.07,146.73,146.73,83679.0,130.0322,130.0942,129.7934,129.7934,83679.0
2022-02-23 15:55:00,146.73,146.87,146.52,146.78,277861.0,129.7934,129.9173,129.6077,129.8376,277861.0
2022-02-24 09:30:00,143.61,144.23,143.47,144.17,296392.0,127.0335,127.582,126.9097,127.5289,296392.0
2022-02-24 09:35:00,144.23,145.21,143.86,145.11,308356.0,127.582,128.4489,127.2547,128.3604,308356.0
2022-02-24 09:40:00,145.07,145.19,144.58,145.01,162704.0,128.325,128.4312,127.8916,128.2719,162704.0
2022-02-24 09:45:00,144.95,145.28,144.45,145.26,126221.0,128.2189,128.5108,127.7766,128.4931,126221.0
2022-02-24 09:50:00,145.28,145.47,145.02,145.2,116697.0,128.5108,128.6789,128.2808,128.44,116697.0
2022-02-24 09:55:00,145.23,145.7,145.04,145.59,114596.0,128.4666,128.8823,128.2985,128.785,114596.0
2022-02-24 10:00:00,145.59,145.69,144.94,144.98,84434.0,128.785,128.8735,128.21,128.2454,84434.0
2022-02-24 10:05:00,145.01,145.24,144.25,144.48,116537.0,128.2719,128.4754,127.5997,127.8031,116537.0
2022-02-24 10:10:00,144.46,144.94,144.37,144.86,84565.0,127.7854,128.21,127.7058,128.1393,84565.0
2022-02-24 10:15:00,144.85,144.97,144.53,144.97,129361.0,128.1304,128.2366,127.8474,128.2366,129361.0
2022-02-24 10:20:00,144.97,145.12,144.79,144.87,75173.0,128.2366,128.3693,128.0773,128.1481,75173.0
2022-02-24 10:25:00,144.9,144.91,144.68,144.77,85259.0,128.1746,128.1835,127.98,128.0596,85259.0
2022-02-24 10:30:00,144.76,145.1,144.67,145.06,110745.0,128.0508,128.3516,127.9712,128.3162,110745.0
2022-02-24 10:35:00,145.06,145.11,144.84,145.06,156772.0,128.3162,128.3604,128.1216,128.3162,156772.0
2022-02-24 10:40:00,145.06,145.08,144.75,144.77,81073.0,128.3162,128.3339,128.042,128.0596,81073.0
2022-02-24 10:45:00,144.77,145.07,144.7,144.96,89520.0,128.0596,128.325,127.9977,128.2277,89520.0
2022-02-24 10:50:00,144.96,145.04,144.72,144.97,62965.0,128.2277,128.2985,128.0154,128.2366,62965.0
2022-02-24 10:55:00,144.98,145.06,144.75,145.01,160320.0,128.2454,128.3162,128.042,128.2719,160320.0
2022-02-24 11:00:00,145.01,145.24,144.87,144.96,66087.0,128.2719,128.4754,128.1481,128.2277,66087.0
2022-02-24 11:05:00,144.96,145.42,144.89,145.34,82066.0,128.2277,128.6346,128.1658,128.5639,82066.0
2022-02-24 11:10:00,145.3,145.3,144.94,144.97,40228.0,128.5285,128.5285,128.21,128.2366,40228.0
2022-02-24 11:15:00,144.96,145.26,144.9,145.11,49298.0,128.2277,128.4931,128.1746,128.3604,49298.0
2022-02-24 11:20:00,145.09,145.15,144.83,144.92,53944.0,128.3427,128.3958,128.1127,128.1923,53944.0
2022-02-24 11:25:00,144.96,145.13,144.83,144.96,59742.0,128.2277,128.3781,128.1127,128.2277,59742.0
2022-02-24 11:30:00,144.96,145.03,144.78,145.02,102097.0,128.2277,128.2896,128.0685,128.2808,102097.0
2022-02-24 11:35:00,145.03,145.07,144.86,145.06,46723.0,128.2896,128.325,128.1393,128.3162,46723.0
2022-02-24 11:40:00,145.05,145.06,144.75,144.83,62911.0,128.3073,128.3162,128.042,128.1127,62911.0
2022-02-24 11:45:00,144.82,144.9,144.58,144.78,147614.0,128.1039,128.1746,127.8916,128.0685,147614.0
2022-02-24 11:50:00,144.79,144.93,144.72,144.8,214794.0,128.0773,128.2012,128.0154,128.0862,214794.0
2022-02-24 11:55:00,144.79,145.02,144.6,144.97,112839.0,128.0773,128.2808,127.9093,128.2366,112839.0
2022-02-24 12:00:00,144.99,145.03,144.66,144.99,91247.0,128.2543,128.2896,127.9623,128.2543,91247.0
2022-02-24 12:05:00,145.0,145.0,144.82,144.91,60267.0,128.2631,128.2631,128.1039,128.1835,60267.0
2022-02-24 12:10:00,144.92,144.98,144.75,144.79,83658.0,128.1923,128.2454,128.042,128.0773,83658.0
2022-02-24 12:15:00,144.79,145.01,144.74,144.95,72572.0,128.0773,128.2719,128.0331,128.2189,72572.0
2022-02-24 12:20:00,144.99,145.01,144.78,144.89,83944.0,128.2543,128.2719,128.0685,128.1658,83944.0
2022-02-24 12:25:00,144.9,145.01,144.79,144.9,56195.0,128.1746,128.2719,128.0773,128.1746,56195.0
2022-02-24 12:30:00,144.9,144.9,144.33,144.54,118558.0,128.1746,128.1746,127.6704,127.8562,118558.0
2022-02-24 12:35:00,144.53,144.81,144.5,144.75,65407.0,127.8474,128.095,127.8208,128.042,65407.0
2022-02-24 12:40:00,144.76,144.91,144.71,144.8,76465.0,128.0508,128.1835,128.0066,128.0862,76465.0
2022-02-24 12:45:00,144.8,144.96,144.77,144.86,36329.0,128.0862,128.2277,128.0596,128.1393,36329.0
2022-02-24 12:50:00,144.88,144.91,144.77,144.81,30513.0,128.157,128.1835,128.0596,128.095,30513.0
2022-02-24 12:55:00,144.82,144.96,144.75,144.8,96996.0,128.1039,128.2277,128.042,128.0862,96996.0
2022-02-24 13:00:00,144.8,144.85,144.54,144.56,106553.0,128.0862,128.1304,127.8562,127.8739,106553.0
2022-02-24 13:05:00,144.56,144.87,144.56,144.81,37874.0,127.8739,128.1481,127.8739,128.095,37874.0
2022-02-24 13:10:00,144.8,144.92,144.73,144.79,79916.0,128.0862,128.1923,128.0243,128.0773,79916.0
2022-02-24 13:15:00,144.8,144.85,144.76,144.77,64529.0,128.0862,128.1304,128.0508,128.0596,64529.0
2022-02-24 13:20:00,144.76,144.86,144.65,144.77,173845.0,128.0508,128.1393,127.9535,128.0596,173845.0
2022-02-24 13:25:00,144.78,144.82,144.53,144.53,192880.0,128.0685,128.1039,127.8474,127.8474,192880.0
2022-02-24 13:30:00,144.53,144.54,144.02,144.05,138760.0,127.8474,127.8562,127.3962,127.4228,138760.0
2022-02-24 13:35:00,144.04,144.21,143.96,144.16,103600.0,127.4139,127.5643,127.3431,127.5201,103600.0
2022-02-24 13:40:00,144.15,144.34,144.07,144.07,53516.0,127.5112,127.6793,127.4404,127.4404,53516.0
2022-02-24 13:45:00,144.07,144.58,143.98,144.53,191536.0,127.4404,127.8916,127.3608,127.8474,191536.0
2022-02-24 13:50:00,144.58,144.71,144.44,144.55,83526.0,127.8916,128.0066,127.7677,127.865,83526.0
2022-02-24 13:55:00,144.53,144.75,144.38,144.5,95824.0,127.8474,128.042,127.7147,127.8208,95824.0
2022-02-24 14:00:00,144.5,144.54,144.33,144.42,135117.0,127.8208,127.8562,127.6704,127.75,135117.0
2022-02-24 14:05:00,144.42,144.54,144.15,144.22,110304.0,127.75,127.8562,127.5112,127.5731,110304.0
2022-02-24 14:10:00,144.23,144.42,144.18,144.36,58499.0,127.582,127.75,127.5378,127.697,58499.0
2022-02-24 14:15:00,144.38,144.45,144.16,144.39,41790.0,127.7147,127.7766,127.5201,127.7235,41790.0
2022-02-24 14:20:00,144.39,144.4,144.2,144.24,42758.0,127.7235,127.7324,127.5554,127.5908,42758.0
2022-02-24 14:25:00,144.25,144.36,144.21,144.22,33902.0,127.5997,127.697,127.5643,127.5731,33902.0
2022-02-24 14:30:00,144.21,144.43,144.16,144.33,59167.0,127.5643,127.7589,127.5201,127.6704,59167.0
2022-02-24 14:35:00,144.33,144.56,144.33,144.33,56774.0,127.6704,127.8739,127.6704,127.6704,56774.0
2022-02-24 14:40:00,144.36,144.4,144.16,144.2,92166.0,127.697,127.7324,127.5201,127.5554,92166.0
2022-02-24 14:45:00,144.21,144.55,144.21,144.54,38208.0,127.5643,127.865,127.5643,127.8562,38208.0
2022-02-24 14:50:00,144.51,144.7,144.51,144.69,68010.0,127.8297,127.9977,127.8297,127.9889,68010.0
2022-02-24 14:55:00,144.69,144.69,144.49,144.6,60825.0,127.9889,127.9889,127.812,127.9093,60825.0
2022-02-24 15:00:00,144.6,144.8,144.56,144.78,73791.0,127.9093,128.0862,127.8739,128.0685,73791.0
2022-02-24 15:05:00,144.75,144.89,144.73,144.76,49176.0,128.042,128.1658,128.0243,128.0508,49176.0
2022-02-24 15:10:00,144.74,144.94,144.73,144.84,104140.0,128.0331,128.21,128.0243,128.1216,104140.0
2022-02-24 15:15:00,144.86,144.86,144.54,144.61,158938.0,128.1393,128.1393,127.8562,127.9181,158938.0
2022-02-24 15:20:00,144.63,144.73,144.58,144.64,113825.0,127.9358,128.0243,127.8916,127.9447,113825.0
2022-02-24 15:25:00,144.63,144.66,144.26,144.28,167776.0,127.9358,127.9623,127.6085,127.6262,167776.0
2022-02-24 15:30:00,144.27,144.75,144.23,144.74,97228.0,127.6174,128.042,127.582,128.0331,97228.0
2022-02-24 15:35:00,144.75,144.99,144.7,144.87,110355.0,128.042,128.2543,127.9977,128.1481,110355.0
2022-02-24 15:40:00,144.88,144.92,144.7,144.7,93034.0,128.157,128.1923,127.9977,127.9977,93034.0
2022-02-24 15:45:00,144.7,144.89,144.64,144.73,132015.0,127.9977,128.1658,127.9447,128.0243,132015.0
2022-02-24 15:50:00,144.74,145.21,144.7,145.1,159950.0,128.0331,128.4489,127.9977,128.3516,159950.0
2022-02-24 15:55:00,145.11,145.48,144.93,145.23,453450.0,128.3604,128.6877,128.2012,128.4666,453450.0
2022-02-25 09:30:00,146.13,147.07,146.05,147.0,238884.0,129.2627,130.0942,129.1919,130.0322,238884.0
2022-02-25 09:35:00,146.97,147.82,146.85,147.6,109376.0,130.0057,130.7576,129.8996,130.563,109376.0
2022-02-25 09:40:00,147.6,148.35,147.49,147.98,300697.0,130.563,131.2264,130.4657,130.8991,300697.0
2022-02-25 09:45:00,147.98,148.3,147.62,147.66,181526.0,130.8991,131.1822,130.5807,130.6161,181526.0
2022-02-25 09:50:00,147.66,148.0,147.16,147.23,82303.0,130.6161,130.9168,130.1738,130.2357,82303.0
2022-02-25 09:55:00,147.26,147.42,146.86,147.06,69691.0,130.2622,130.4038,129.9084,130.0853,69691.0
2022-02-25 10:00:00,147.01,147.83,146.96,147.83,107750.0,130.0411,130.7664,129.9969,130.7664,107750.0
2022-02-25 10:05:00,147.81,148.1,147.8,148.07,113029.0,130.7488,131.0053,130.7399,130.9787,113029.0
2022-02-25 10:10:00,148.04,148.34,147.9,148.33,70188.0,130.9522,131.2176,130.8284,131.2087,70188.0
2022-02-25 10:15:00,148.33,148.49,148.22,148.4,76339.0,131.2087,131.3503,131.1114,131.2706,76339.0
2022-02-25 10:20:00,148.41,148.48,148.05,148.37,56310.0,131.2795,131.3414,130.961,131.2441,56310.0
2022-02-25 10:25:00,148.41,148.76,148.26,148.65,65570.0,131.2795,131.5891,131.1468,131.4918,65570.0
2022-02-25 10:30:00,148.65,148.73,148.33,148.48,54451.0,131.4918,131.5626,131.2087,131.3414,54451.0
2022-02-25 10:35:00,148.43,148.6,148.32,148.56,42226.0,131.2972,131.4476,131.1999,131.4122,42226.0
2022-02-25 10:40:00,148.59,148.77,148.54,148.65,52569.0,131.4387,131.5979,131.3945,131.4918,52569.0
2022-02-25 10:45:00,148.65,148.95,148.62,148.92,63960.0,131.4918,131.7572,131.4653,131.7306,63960.0
2022-02-25 10:50:00,148.91,149.06,148.86,148.99,64567.0,131.7218,131.8545,131.6776,131.7925,64567.0
2022-02-25 10:55:00,148.98,149.08,148.86,149.0,67866.0,131.7837,131.8722,131.6776,131.8014,67866.0
2022-02-25 11:00:00,149.0,149.37,148.88,149.37,88146.0,131.8014,132.1287,131.6952,132.1287,88146.0
2022-02-25 11:05:00,149.37,149.45,149.29,149.34,52556.0,132.1287,132.1995,132.0579,132.1021,52556.0
2022-02-25 11:10:00,149.35,149.52,149.24,149.5,91634.0,132.111,132.2614,132.0137,132.2437,91634.0
2022-02-25 11:15:00,149.51,149.75,149.41,149.45,150948.0,132.2525,132.4648,132.1641,132.1995,150948.0
2022-02-25 11:20:00,149.46,149.64,149.37,149.56,105118.0,132.2083,132.3675,132.1287,132.2968,105118.0
2022-02-25 11:25:00,149.58,149.79,149.37,149.37,50187.0,132.3144,132.5002,132.1287,132.1287,50187.0
2022-02-25 11:30:00,149.36,149.45,148.97,149.34,88008.0,132.1198,132.1995,131.7749,132.1021,88008.0
2022-02-25 11:35:00,149.37,149.39,148.84,148.9,52769.0,132.1287,132.1464,131.6599,131.7129,52769.0
2022-02-25 11:40:00,148.93,149.04,148.84,148.99,42655.0,131.7395,131.8368,131.6599,131.7925,42655.0
2022-02-25 11:45:00,148.99,149.05,148.77,149.04,41481.0,131.7925,131.8456,131.5979,131.8368,41481.0
2022-02-25 11:50:00,149.04,149.14,148.96,149.14,35229.0,131.8368,131.9252,131.766,131.9252,35229.0
2022-02-25 11:55:00,149.16,149.47,149.14,149.45,32817.0,131.9429,132.2171,131.9252,132.1995,32817.0
2022-02-25 12:00:00,149.46,149.59,149.31,149.49,30329.0,132.2083,132.3233,132.0756,132.2348,30329.0
2022-02-25 12:05:00,149.48,149.51,149.33,149.43,31054.0,132.226,132.2525,132.0933,132.1818,31054.0
2022-02-25 12:10:00,149.44,149.54,149.37,149.47,29815.0,132.1906,132.2791,132.1287,132.2171,29815.0
2022-02-25 12:15:00,149.48,149.8,149.47,149.78,55369.0,132.226,132.5091,132.2171,132.4914,55369.0
2022-02-25 12:20:00,149.79,149.85,149.72,149.82,33084.0,132.5002,132.5533,132.4383,132.5267,33084.0
2022-02-25 12:25:00,149.82,149.97,149.78,149.9,52627.0,132.5267,132.6594,132.4914,132.5975,52627.0
2022-02-25 12:30:00,149.87,149.94,149.79,149.87,42253.0,132.571,132.6329,132.5002,132.571,42253.0
2022-02-25 12:35:00,149.88,149.95,149.79,149.79,33889.0,132.5798,132.6417,132.5002,132.5002,33889.0
2022-02-25 12:40:00,149.8,149.98,149.8,149.9,59810.0,132.5091,132.6683,132.5091,132.5975,59810.0
2022-02-25 12:45:00,149.9,149.94,149.79,149.89,27586.0,132.5975,132.6329,132.5002,132.5887,27586.0
2022-02-25 12:50:00,149.9,149.94,149.64,149.68,45994.0,132.5975,132.6329,132.3675,132.4029,45994.0
2022-02-25 12:55:00,149.71,149.73,149.51,149.57,56635.0,132.4294,132.4471,132.2525,132.3056,56635.0
2022-02-25 13:00:00,149.59,149.72,149.48,149.61,38651.0,132.3233,132.4383,132.226,132.341,38651.0
2022-02-25 13:05:00,149.61,149.68,149.51,149.59,61966.0,132.341,132.4029,132.2525,132.3233,61966.0
2022-02-25 13:10:00,149.59,149.75,149.42,149.71,59732.0,132.3233,132.4648,132.1729,132.4294,59732.0
2022-02-25 13:15:00,149.71,149.96,149.67,149.9,42311.0,132.4294,132.6506,132.3941,132.5975,42311.0
2022-02-25 13:20:00,149.89,149.95,149.77,149.87,34776.0,132.5887,132.6417,132.4825,132.571,34776.0
2022-02-25 13:25:00,149.88,150.0,149.86,149.96,76642.0,132.5798,132.686,132.5621,132.6506,76642.0
2022-02-25 13:30:00,149.94,149.97,149.84,149.93,25812.0,132.6329,132.6594,132.5444,132.624,25812.0
2022-02-25 13:35:00,149.94,149.94,149.83,149.86,45124.0,132.6329,132.6329,132.5356,132.5621,45124.0
2022-02-25 13:40:00,149.87,150.15,149.87,150.13,58862.0,132.571,132.8187,132.571,132.801,58862.0
2022-02-25 13:45:00,150.13,150.31,150.08,150.3,54989.0,132.801,132.9602,132.7567,132.9513,54989.0
2022-02-25 13:50:00,150.3,150.36,150.08,150.08,41064.0,132.9513,133.0044,132.7567,132.7567,41064.0
2022-02-25 13:55:00,150.08,150.08,149.83,149.93,41647.0,132.7567,132.7567,132.5356,132.624,41647.0
2022-02-25 14:00:00,149.94,150.04,149.75,149.97,35439.0,132.6329,132.7213,132.4648,132.6594,35439.0
2022-02-25 14:05:00,149.98,150.06,149.89,150.03,46992.0,132.6683,132.739,132.5887,132.7125,46992.0
2022-02-25 14:10:00,150.04,150.13,149.95,150.02,46703.0,132.7213,132.801,132.6417,132.7037,46703.0
2022-02-25 14:15:00,150.01,150.05,149.88,150.02,34270.0,132.6948,132.7302,132.5798,132.7037,34270.0
2022-02-25 14:20:00,150.01,150.15,149.98,150.12,42267.0,132.6948,132.8187,132.6683,132.7921,42267.0
2022-02-25 14:25:00,150.09,150.11,149.86,149.89,42839.0,132.7656,132.7833,132.5621,132.5887,42839.0
2022-02-25 14:30:00,149.9,149.92,149.63,149.72,57196.0,132.5975,132.6152,132.3587,132.4383,57196.0
2022-02-25 14:35:00,149.69,149.76,149.45,149.47,51717.0,132.4117,132.4737,132.1995,132.2171,51717.0
2022-02-25 14:40:00,149.48,149.48,149.28,149.38,37866.0,132.226,132.226,132.0491,132.1375,37866.0
2022-02-25 14:45:00,149.4,149.46,149.25,149.27,50881.0,132.1552,132.2083,132.0225,132.0402,50881.0
2022-02-25 14:50:00,149.26,149.26,149.09,149.2,47023.0,132.0314,132.0314,131.881,131.9783,47023.0
2022-02-25 14:55:00,149.23,149.44,149.22,149.33,49171.0,132.0048,132.1906,131.996,132.0933,49171.0
2022-02-25 15:00:00,149.32,149.39,149.21,149.27,64164.0,132.0845,132.1464,131.9872,132.0402,64164.0
2022-02-25 15:05:00,149.27,149.37,149.25,149.36,54109.0,132.0402,132.1287,132.0225,132.1198,54109.0
2022-02-25 15:10:00,149.36,149.4,149.14,149.28,59208.0,132.1198,132.1552,131.9252,132.0491,59208.0
2022-02-25 15:15:00,149.28,149.45,149.21,149.33,50334.0,132.0491,132.1995,131.9872,132.0933,50334.0
2022-02-25 15:20:00,149.33,149.56,149.33,149.47,64430.0,132.0933,132.2968,132.0933,132.2171,64430.0
2022-02-25 15:25:00,149.45,149.59,149.3,149.33,108827.0,132.1995,132.3233,132.0668,132.0933,108827.0
2022-02-25 15:30:00,149.33,149.56,149.23,149.23,104649.0,132.0933,132.2968,132.0048,132.0048,104649.0
2022-02-25 15:35:00,149.22,149.31,149.1,149.19,91264.0,131.996,132.0756,131.8899,131.9695,91264.0
2022-02-25 15:40:00,149.19,149.56,149.17,149.41,79142.0,131.9695,132.2968,131.9518,132.1641,79142.0
2022-02-25 15:45:00,149.39,149.42,149.07,149.16,107283.0,132.1464,132.1729,131.8633,131.9429,107283.0
2022-02-25 15:50:00,149.19,149.37,149.17,149.24,117212.0,131.9695,132.1287,131.9518,132.0137,117212.0
2022-02-25 15:55:00,149.24,149.59,149.22,149.54,251020.0,132.0137,132.3233,131.996,132.2791,251020.0
2022-02-28 09:30:00,146.65,147.51,146.34,146.53,329481.0,129.7226,130.4834,129.4484,129.6165,329481.0
2022-02-28 09:35:00,146.52,147.21,146.37,147.17,128411.0,129.6077,130.218,129.475,130.1826,128411.0
2022-02-28 09:40:00,147.17,147.19,146.7,146.83,109545.0,130.1826,130.2003,129.7669,129.8819,109545.0
2022-02-28 09:45:00,146.86,146.95,146.45,146.77,145396.0,129.9084,129.988,129.5457,129.8288,145396.0
2022-02-28 09:50:00,146.77,146.89,146.46,146.52,152875.0,129.8288,129.9349,129.5546,129.6077,152875.0
2022-02-28 09:55:00,146.52,146.52,145.87,146.0,129929.0,129.6077,129.6077,129.0327,129.1477,129929.0
2022-02-28 10:00:00,146.0,146.21,145.94,146.05,103012.0,129.1477,129.3334,129.0946,129.1919,103012.0
2022-02-28 10:05:00,146.05,146.28,146.05,146.27,97045.0,129.1919,129.3954,129.1919,129.3865,97045.0
2022-02-28 10:10:00,146.26,146.63,146.26,146.34,64458.0,129.3777,129.705,129.3777,129.4484,64458.0
2022-02-28 10:15:00,146.31,146.36,145.99,146.03,71141.0,129.4219,129.4661,129.1388,129.1742,71141.0
2022-02-28 10:20:00,146.03,146.27,145.97,146.16,91824.0,129.1742,129.3865,129.1211,129.2892,91824.0
2022-02-28 10:25:00,146.16,146.2,145.91,145.97,87735.0,129.2892,129.3246,129.0681,129.1211,87735.0
2022-02-28 10:30:00,145.95,146.19,145.76,145.94,81783.0,129.1034,129.3157,128.9354,129.0946,81783.0
2022-02-28 10:35:00,145.94,146.09,145.8,146.02,80805.0,129.0946,129.2273,128.9708,129.1654,80805.0
2022-02-28 10:40:00,146.03,146.23,145.9,146.21,80129.0,129.1742,129.3511,129.0592,129.3334,80129.0
2022-02-28 10:45:00,146.22,146.38,146.14,146.33,87881.0,129.3423,129.4838,129.2715,129.4396,87881.0
2022-02-28 10:50:00,146.33,146.48,146.25,146.33,66893.0,129.4396,129.5723,129.3688,129.4396,66893.0
2022-02-28 10:55:00,146.34,146.43,146.23,146.41,70419.0,129.4484,129.528,129.3511,129.5103,70419.0
2022-02-28 11:00:00,146.41,146.73,146.33,146.58,38010.0,129.5103,129.7934,129.4396,129.6607,38010.0
2022-02-28 11:05:00,146.57,146.66,146.33,146.65,45335.0,129.6519,129.7315,129.4396,129.7226,45335.0
2022-02-28 11:10:00,146.65,146.77,146.51,146.68,49006.0,129.7226,129.8288,129.5988,129.7492,49006.0
2022-02-28 11:15:00,146.67,146.83,146.62,146.73,66003.0,129.7403,129.8819,129.6961,129.7934,66003.0
2022-02-28 11:20:00,146.73,146.95,146.71,146.94,73022.0,129.7934,129.988,129.7757,129.9792,73022.0
2022-02-28 11:25:00,146.94,147.12,146.82,147.09,119423.0,129.9792,130.1384,129.873,130.1119,119423.0
2022-02-28 11:30:00,147.11,147.37,147.07,147.22,54410.0,130.1296,130.3595,130.0942,130.2269,54410.0
2022-02-28 11:35:00,147.19,147.22,146.7,146.73,60461.0,130.2003,130.2269,129.7669,129.7934,60461.0
2022-02-28 11:40:00,146.76,146.77,146.57,146.73,47039.0,129.82,129.8288,129.6519,129.7934,47039.0
2022-02-28 11:45:00,146.73,146.74,146.55,146.68,69078.0,129.7934,129.8023,129.6342,129.7492,69078.0
2022-02-28 11:50:00,146.68,146.99,146.61,146.99,41425.0,129.7492,130.0234,129.6873,130.0234,41425.0
2022-02-28 11:55:00,146.98,147.21,146.98,147.05,39357.0,130.0146,130.218,130.0146,130.0765,39357.0
2022-02-28 12:00:00,147.05,147.3,147.03,147.23,56668.0,130.0765,130.2976,130.0588,130.2357,56668.0
2022-02-28 12:05:00,147.23,147.28,147.0,147.03,43368.0,130.2357,130.2799,130.0322,130.0588,43368.0
2022-02-28 12:10:00,147.03,147.04,146.65,146.68,40778.0,130.0588,130.0676,129.7226,129.7492,40778.0
2022-02-28 12:15:00,146.69,146.87,146.56,146.82,43340.0,129.758,129.9173,129.643,129.873,43340.0
2022-02-28 12:20:00,146.83,146.93,146.75,146.9,51485.0,129.8819,129.9703,129.8111,129.9438,51485.0
2022-02-28 12:25:00,146.9,146.92,146.69,146.77,59988.0,129.9438,129.9615,129.758,129.8288,59988.0
2022-02-28 12:30:00,146.77,146.82,146.56,146.58,49053.0,129.8288,129.873,129.643,129.6607,49053.0
2022-02-28 12:35:00,146.58,146.83,146.55,146.68,38253.0,129.6607,129.8819,129.6342,129.7492,38253.0
2022-02-28 12:40:00,146.68,146.84,146.66,146.69,30638.0,129.7492,129.8907,129.7315,129.758,30638.0
2022-02-28 12:45:00,146.69,146.78,146.62,146.75,48393.0,129.758,129.8376,129.6961,129.8111,48393.0
2022-02-28 12:50:00,146.75,146.9,146.6,146.69,42415.0,129.8111,129.9438,129.6784,129.758,42415.0
2022-02-28 12:55:00,146.7,146.72,146.51,146.56,70584.0,129.7669,129.7846,129.5988,129.643,70584.0
2022-02-28 13:00:00,146.56,146.83,146.55,146.69,58917.0,129.643,129.8819,129.6342,129.758,58917.0
2022-02-28 13:05:00,146.75,146.87,146.58,146.84,42759.0,129.8111,129.9173,129.6607,129.8907,42759.0
2022-02-28 13:10:00,146.84,146.99,146.74,146.9,41247.0,129.8907,130.0234,129.8023,129.9438,41247.0
2022-02-28 13:15:00,146.9,146.92,146.76,146.83,46461.0,129.9438,129.9615,129.82,129.8819,46461.0
2022-02-28 13:20:00,146.83,146.85,146.59,146.63,44538.0,129.8819,129.8996,129.6696,129.705,44538.0
2022-02-28 13:25:00,146.62,146.83,146.56,146.76,45407.0,129.6961,129.8819,129.643,129.82,45407.0
2022-02-28 13:30:00,146.74,146.88,146.63,146.71,80679.0,129.8023,129.9261,129.705,129.7757,80679.0
2022-02-28 13:35:00,146.71,146.83,146.62,146.79,62564.0,129.7757,129.8819,129.6961,129.8465,62564.0
2022-02-28 13:40:00,146.81,147.08,146.78,146.85,38061.0,129.8642,130.103,129.8376,129.8996,38061.0
2022-02-28 13:45:00,146.88,146.91,146.68,146.89,55926.0,129.9261,129.9526,129.7492,129.9349,55926.0
2022-02-28 13:50:00,146.92,147.09,146.91,147.01,39584.0,129.9615,130.1119,129.9526,130.0411,39584.0
2022-02-28 13:55:00,147.01,147.06,146.87,146.93,37216.0,130.0411,130.0853,129.9173,129.9703,37216.0
2022-02-28 14:00:00,146.93,146.96,146.54,146.54,60272.0,129.9703,129.9969,129.6253,129.6253,60272.0
2022-02-28 14:05:00,146.55,146.67,146.43,146.44,129530.0,129.6342,129.7403,129.528,129.5369,129530.0
2022-02-28 14:10:00,146.45,146.52,146.31,146.5,74163.0,129.5457,129.6077,129.4219,129.59,74163.0
2022-02-28 14:15:00,146.5,146.65,146.46,146.65,151143.0,129.59,129.7226,129.5546,129.7226,151143.0
2022-02-28 14:20:00,146.64,146.68,146.5,146.67,64012.0,129.7138,129.7492,129.59,129.7403,64012.0
2022-02-28 14:25:00,146.68,146.76,146.51,146.58,47453.0,129.7492,129.82,129.5988,129.6607,47453.0
2022-02-28 14:30:00,146.58,146.72,146.53,146.67,69017.0,129.6607,129.7846,129.6165,129.7403,69017.0
2022-02-28 14:35:00,146.68,146.88,146.67,146.76,45593.0,129.7492,129.9261,129.7403,129.82,45593.0
2022-02-28 14:40:00,146.79,147.04,146.67,146.96,43098.0,129.8465,130.0676,129.7403,129.9969,43098.0
2022-02-28 14:45:00,146.97,147.0,146.61,146.76,70042.0,130.0057,130.0322,129.6873,129.82,70042.0
2022-02-28 14:50:00,146.76,146.9,146.72,146.9,33795.0,129.82,129.9438,129.7846,129.9438,33795.0
2022-02-28 14:55:00,146.9,147.03,146.9,146.95,35977.0,129.9438,130.0588,129.9438,129.988,35977.0
2022-02-28 15:00:00,146.95,146.97,146.82,146.84,37590.0,129.988,130.0057,129.873,129.8907,37590.0
2022-02-28 15:05:00,146.85,147.09,146.78,147.02,65658.0,129.8996,130.1119,129.8376,130.0499,65658.0
2022-02-28 15:10:00,147.03,147.1,146.87,146.93,41240.0,130.0588,130.1207,129.9173,129.9703,41240.0
2022-02-28 15:15:00,146.95,147.11,146.92,146.93,56166.0,129.988,130.1296,129.9615,129.9703,56166.0
2022-02-28 15:20:00,146.93,147.28,146.93,147.16,47793.0,129.9703,130.2799,129.9703,130.1738,47793.0
2022-02-28 15:25:00,147.16,147.21,147.01,147.07,57247.0,130.1738,130.218,130.0411,130.0942,57247.0
2022-02-28 15:30:00,147.07,147.07,146.78,146.87,117510.0,130.0942,130.0942,129.8376,129.9173,117510.0
2022-02-28 15:35:00,146.87,147.01,146.8,146.88,131359.0,129.9173,130.0411,129.8553,129.9261,131359.0
2022-02-28 15:40:00,146.89,147.38,146.89,147.38,106405.0,129.9349,130.3684,129.9349,130.3684,106405.0
2022-02-28 15:45:00,147.38,147.83,147.37,147.72,148971.0,130.3684,130.7664,130.3595,130.6691,148971.0
2022-02-28 15:50:00,147.72,147.86,147.34,147.47,143562.0,130.6691,130.793,130.333,130.448,143562.0
2022-02-28 15:55:00,147.48,148.08,147.48,147.76,375801.0,130.4568,130.9876,130.4568,130.7045,375801.0
2022-03-01 09:30:00,147.67,148.37,147.42,148.37,245103.0,130.6249,131.2441,130.4038,131.2441,245103.0
2022-03-01 09:35:00,148.37,148.74,148.16,148.69,114429.0,131.2441,131.5714,131.0584,131.5272,114429.0
2022-03-01 09:40:00,148.66,148.97,148.53,148.74,73090.0,131.5006,131.7749,131.3856,131.5714,73090.0
2022-03-01 09:45:00,148.74,149.0,148.52,148.85,69313.0,131.5714,131.8014,131.3768,131.6687,69313.0
2022-03-01 09:50:00,148.85,148.89,148.51,148.85,98805.0,131.6687,131.7041,131.368,131.6687,98805.0
2022-03-01 09:55:00,148.85,149.5,148.77,148.9,121955.0,131.6687,132.2437,131.5979,131.7129,121955.0
2022-03-01 10:00:00,148.96,149.19,148.69,148.94,48731.0,131.766,131.9695,131.5272,131.7483,48731.0
2022-03-01 10:05:00,148.93,148.95,148.57,148.68,54885.0,131.7395,131.7572,131.421,131.5183,54885.0
2022-03-01 10:10:00,148.65,148.77,148.42,148.49,62456.0,131.4918,131.5979,131.2883,131.3503,62456.0
2022-03-01 10:15:00,148.46,148.65,148.31,148.62,51586.0,131.3237,131.4918,131.191,131.4653,51586.0
2022-03-01 10:20:00,148.66,148.66,147.8,147.88,118359.0,131.5006,131.5006,130.7399,130.8107,118359.0
2022-03-01 10:25:00,147.87,147.98,147.58,147.77,62745.0,130.8018,130.8991,130.5453,130.7134,62745.0
2022-03-01 10:30:00,147.78,147.84,147.58,147.58,53411.0,130.7222,130.7753,130.5453,130.5453,53411.0
2022-03-01 10:35:00,147.61,147.75,147.17,147.21,46779.0,130.5718,130.6957,130.1826,130.218,46779.0
2022-03-01 10:40:00,147.22,147.24,146.88,147.01,88050.0,130.2269,130.2445,129.9261,130.0411,88050.0
2022-03-01 10:45:00,147.03,147.1,146.86,147.03,55512.0,130.0588,130.1207,129.9084,130.0588,55512.0
2022-03-01 10:50:00,147.04,147.26,147.02,147.15,40885.0,130.0676,130.2622,130.0499,130.1649,40885.0
2022-03-01 10:55:00,147.14,147.19,146.98,147.06,36724.0,130.1561,130.2003,130.0146,130.0853,36724.0
2022-03-01 11:00:00,147.04,147.07,146.74,146.77,121256.0,130.0676,130.0942,129.8023,129.8288,121256.0
2022-03-01 11:05:00,146.75,146.76,146.4,146.57,76702.0,129.8111,129.82,129.5015,129.6519,76702.0
2022-03-01 11:10:00,146.58,146.93,146.57,146.87,102446.0,129.6607,129.9703,129.6519,129.9173,102446.0
2022-03-01 11:15:00,146.87,146.88,146.59,146.66,65182.0,129.9173,129.9261,129.6696,129.7315,65182.0
2022-03-01 11:20:00,146.64,146.85,146.62,146.78,44810.0,129.7138,129.8996,129.6961,129.8376,44810.0
2022-03-01 11:25:00,146.76,147.05,146.6,147.04,160836.0,129.82,130.0765,129.6784,130.0676,160836.0
2022-03-01 11:30:00,147.02,147.02,146.43,146.52,29927.0,130.0499,130.0499,129.528,129.6077,29927.0
2022-03-01 11:35:00,146.54,146.59,146.37,146.55,57083.0,129.6253,129.6696,129.475,129.6342,57083.0
2022-03-01 11:40:00,146.58,146.73,146.49,146.64,88703.0,129.6607,129.7934,129.5811,129.7138,88703.0
2022-03-01 11:45:00,146.59,146.62,146.21,146.4,68399.0,129.6696,129.6961,129.3334,129.5015,68399.0
2022-03-01 11:50:00,146.43,146.51,146.22,146.35,60175.0,129.528,129.5988,129.3423,129.4573,60175.0
2022-03-01 11:55:00,146.35,146.67,146.3,146.63,46630.0,129.4573,129.7403,129.413,129.705,46630.0
2022-03-01 12:00:00,146.62,146.69,146.37,146.4,53567.0,129.6961,129.758,129.475,129.5015,53567.0
2022-03-01 12:05:00,146.4,146.59,146.32,146.59,42542.0,129.5015,129.6696,129.4307,129.6696,42542.0
2022-03-01 12:10:00,146.6,146.69,146.36,146.64,36582.0,129.6784,129.758,129.4661,129.7138,36582.0
2022-03-01 12:15:00,146.62,146.67,146.45,146.54,31623.0,129.6961,129.7403,129.5457,129.6253,31623.0
2022-03-01 12:20:00,146.54,146.57,146.43,146.52,31865.0,129.6253,129.6519,129.528,129.6077,31865.0
2022-03-01 12:25:00,146.52,146.73,146.49,146.64,44862.0,129.6077,129.7934,129.5811,129.7138,44862.0
2022-03-01 12:30:00,146.63,146.69,146.54,146.56,41913.0,129.705,129.758,129.6253,129.643,41913.0
2022-03-01 12:35:00,146.56,146.65,146.47,146.52,23603.0,129.643,129.7226,129.5634,129.6077,23603.0
2022-03-01 12:40:00,146.52,146.72,146.5,146.66,32541.0,129.6077,129.7846,129.59,129.7315,32541.0
2022-03-01 12:45:00,146.64,146.65,146.44,146.51,33632.0,129.7138,129.7226,129.5369,129.5988,33632.0
2022-03-01 12:50:00,146.5,146.52,146.28,146.32,31766.0,129.59,129.6077,129.3954,129.4307,31766.0
2022-03-01 12:55:00,146.33,146.52,146.33,146.5,29784.0,129.4396,129.6077,129.4396,129.59,29784.0
2022-03-01 13:00:00,146.49,146.84,146.47,146.72,28667.0,129.5811,129.8907,129.5634,129.7846,28667.0
2022-03-01 13:05:00,146.7,146.83,146.56,146.82,25021.0,129.7669,129.8819,129.643,129.873,25021.0
2022-03-01 13:10:00,146.8,146.86,146.61,146.69,31236.0,129.8553,129.9084,129.6873,129.758,31236.0
2022-03-01 13:15:00,146.72,146.86,146.67,146.74,21907.0,129.7846,129.9084,129.7403,129.8023,21907.0
2022-03-01 13:20:00,146.75,146.82,146.51,146.51,26980.0,129.8111,129.873,129.5988,129.5988,26980.0
2022-03-01 13:25:00,146.5,146.5,146.33,146.46,29910.0,129.59,129.59,129.4396,129.5546,29910.0
2022-03-01 13:30:00,146.44,146.7,146.44,146.62,35419.0,129.5369,129.7669,129.5369,129.6961,35419.0
2022-03-01 13:35:00,146.58,146.84,146.53,146.8,22503.0,129.6607,129.8907,129.6165,129.8553,22503.0
2022-03-01 13:40:00,146.79,146.85,146.67,146.76,20186.0,129.8465,129.8996,129.7403,129.82,20186.0
2022-03-01 13:45:00,146.74,146.84,146.55,146.78,25862.0,129.8023,129.8907,129.6342,129.8376,25862.0
2022-03-01 13:50:00,146.75,146.77,146.63,146.72,40305.0,129.8111,129.8288,129.705,129.7846,40305.0
2022-03-01 13:55:00,146.72,146.9,146.69,146.81,20059.0,129.7846,129.9438,129.758,129.8642,20059.0
2022-03-01 14:00:00,146.82,146.83,146.58,146.66,34176.0,129.873,129.8819,129.6607,129.7315,34176.0
2022-03-01 14:05:00,146.65,146.82,146.62,146.76,29532.0,129.7226,129.873,129.6961,129.82,29532.0
2022-03-01 14:10:00,146.76,146.82,146.65,146.81,31206.0,129.82,129.873,129.7226,129.8642,31206.0
2022-03-01 14:15:00,146.82,146.91,146.64,146.83,25546.0,129.873,129.9526,129.7138,129.8819,25546.0
2022-03-01 14:20:00,146.83,147.22,146.83,147.18,28224.0,129.8819,130.2269,129.8819,130.1915,28224.0
2022-03-01 14:25:00,147.17,147.27,147.09,147.18,32156.0,130.1826,130.2711,130.1119,130.1915,32156.0
2022-03-01 14:30:00,147.15,147.18,147.06,147.08,20667.0,130.1649,130.1915,130.0853,130.103,20667.0
2022-03-01 14:35:00,147.09,147.34,147.03,147.27,34342.0,130.1119,130.333,130.0588,130.2711,34342.0
2022-03-01 14:40:00,147.26,147.35,147.19,147.29,25171.0,130.2622,130.3418,130.2003,130.2888,25171.0
2022-03-01 14:45:00,147.31,147.42,147.19,147.33,31264.0,130.3065,130.4038,130.2003,130.3242,31264.0
2022-03-01 14:50:00,147.3,147.31,147.11,147.18,58307.0,130.2976,130.3065,130.1296,130.1915,58307.0
2022-03-01 14:55:00,147.15,147.31,147.11,147.29,33841.0,130.1649,130.3065,130.1296,130.2888,33841.0
2022-03-01 15:00:00,147.31,147.79,147.24,147.79,63879.0,130.3065,130.7311,130.2445,130.7311,63879.0
2022-03-01 15:05:00,147.8,147.95,147.63,147.68,58941.0,130.7399,130.8726,130.5895,130.6338,58941.0
2022-03-01 15:10:00,147.72,147.73,147.54,147.66,48079.0,130.6691,130.678,130.5099,130.6161,48079.0
2022-03-01 15:15:00,147.68,147.69,147.4,147.41,39267.0,130.6338,130.6426,130.3861,130.3949,39267.0
2022-03-01 15:20:00,147.43,147.66,147.38,147.64,47958.0,130.4126,130.6161,130.3684,130.5984,47958.0
2022-03-01 15:25:00,147.63,147.66,147.47,147.47,48255.0,130.5895,130.6161,130.448,130.448,48255.0
2022-03-01 15:30:00,147.46,147.63,147.28,147.57,69160.0,130.4392,130.5895,130.2799,130.5365,69160.0
2022-03-01 15:35:00,147.56,147.63,147.39,147.51,70618.0,130.5276,130.5895,130.3772,130.4834,70618.0
2022-03-01 15:40:00,147.5,147.62,147.21,147.28,81248.0,130.4745,130.5807,130.218,130.2799,81248.0
2022-03-01 15:45:00,147.28,147.28,146.9,146.9,88248.0,130.2799,130.2799,129.9438,129.9438,88248.0
2022-03-01 15:50:00,146.88,147.46,146.76,147.39,143343.0,129.9261,130.4392,129.82,130.3772,143343.0
2022-03-01 15:55:00,147.38,147.82,147.23,147.68,364029.0,130.3684,130.7576,130.2357,130.6338,364029.0
2022-03-02 09:30:00,147.7,147.85,147.22,147.67,179043.0,130.6514,130.7841,130.2269,130.6249,179043.0
2022-03-02 09:35:00,147.72,148.49,147.71,148.47,72929.0,130.6691,131.3503,130.6603,131.3326,72929.0
2022-03-02 09:40:00,148.48,148.79,148.16,148.26,78247.0,131.3414,131.6156,131.0584,131.1468,78247.0
2022-03-02 09:45:00,148.26,148.71,148.11,148.68,84028.0,131.1468,131.5449,131.0141,131.5183,84028.0
2022-03-02 09:50:00,148.67,149.21,148.65,149.09,88166.0,131.5095,131.9872,131.4918,131.881,88166.0
2022-03-02 09:55:00,149.08,149.1,148.61,148.9,61798.0,131.8722,131.8899,131.4564,131.7129,61798.0
2022-03-02 10:00:00,148.9,149.62,148.9,149.6,83271.0,131.7129,132.3498,131.7129,132.3321,83271.0
2022-03-02 10:05:00,149.59,149.7,149.38,149.48,67592.0,132.3233,132.4206,132.1375,132.226,67592.0
2022-03-02 10:10:00,149.51,149.84,149.41,149.51,77444.0,132.2525,132.5444,132.1641,132.2525,77444.0
2022-03-02 10:15:00,149.51,149.53,149.17,149.19,61027.0,132.2525,132.2702,131.9518,131.9695,61027.0
2022-03-02 10:20:00,149.19,149.35,148.9,149.04,81606.0,131.9695,132.111,131.7129,131.8368,81606.0
2022-03-02 10:25:00,149.06,149.78,149.04,149.65,76330.0,131.8545,132.4914,131.8368,132.3764,76330.0
2022-03-02 10:30:00,149.67,149.95,149.36,149.82,67548.0,132.3941,132.6417,132.1198,132.5267,67548.0
2022-03-02 10:35:00,149.84,150.01,149.66,149.78,140231.0,132.5444,132.6948,132.3852,132.4914,140231.0
2022-03-02 10:40:00,149.83,149.84,149.55,149.74,142569.0,132.5356,132.5444,132.2879,132.456,142569.0
2022-03-02 10:45:00,149.75,150.04,149.7,150.04,46034.0,132.4648,132.7213,132.4206,132.7213,46034.0
2022-03-02 10:50:00,150.04,150.04,149.61,149.64,46588.0,132.7213,132.7213,132.341,132.3675,46588.0
2022-03-02 10:55:00,149.65,149.99,149.61,149.98,49965.0,132.3764,132.6771,132.341,132.6683,49965.0
2022-03-02 11:00:00,149.95,150.37,149.87,150.24,72944.0,132.6417,133.0133,132.571,132.8983,72944.0
2022-03-02 11:05:00,150.25,150.27,149.91,149.97,71607.0,132.9071,132.9248,132.6064,132.6594,71607.0
2022-03-02 11:10:00,149.99,150.12,149.87,150.02,43844.0,132.6771,132.7921,132.571,132.7037,43844.0
2022-03-02 11:15:00,150.02,150.19,149.8,149.83,101700.0,132.7037,132.854,132.5091,132.5356,101700.0
2022-03-02 11:20:00,149.81,150.28,149.79,149.97,65421.0,132.5179,132.9336,132.5002,132.6594,65421.0
2022-03-02 11:25:00,149.93,150.42,149.93,150.26,77943.0,132.624,133.0575,132.624,132.916,77943.0
2022-03-02 11:30:00,150.26,150.74,150.25,150.63,103573.0,132.916,133.3406,132.9071,133.2432,103573.0
2022-03-02 11:35:00,150.65,150.66,150.14,150.23,68388.0,133.2609,133.2698,132.8098,132.8894,68388.0
2022-03-02 11:40:00,150.25,150.35,150.05,150.06,37823.0,132.9071,132.9956,132.7302,132.739,37823.0
2022-03-02 11:45:00,150.06,150.2,149.95,149.97,77662.0,132.739,132.8629,132.6417,132.6594,77662.0
2022-03-02 11:50:00,149.98,150.31,149.95,150.28,122983.0,132.6683,132.9602,132.6417,132.9336,122983.0
2022-03-02 11:55:00,150.27,150.58,150.24,150.58,52732.0,132.9248,133.199,132.8983,133.199,52732.0
2022-03-02 12:00:00,150.57,150.59,150.35,150.36,48529.0,133.1902,133.2079,132.9956,133.0044,48529.0
2022-03-02 12:05:00,150.35,150.47,150.09,150.46,54052.0,132.9956,133.1017,132.7656,133.0929,54052.0
2022-03-02 12:10:00,150.48,150.67,150.39,150.45,68191.0,133.1106,133.2786,133.031,133.084,68191.0
2022-03-02 12:15:00,150.46,150.61,150.34,150.56,35729.0,133.0929,133.2256,132.9867,133.1813,35729.0
2022-03-02 12:20:00,150.56,150.74,150.48,150.52,63882.0,133.1813,133.3406,133.1106,133.1459,63882.0
2022-03-02 12:25:00,150.52,150.72,150.34,150.66,51668.0,133.1459,133.3229,132.9867,133.2698,51668.0
2022-03-02 12:30:00,150.67,150.74,150.61,150.63,57511.0,133.2786,133.3406,133.2256,133.2432,57511.0
2022-03-02 12:35:00,150.64,150.77,150.58,150.76,36859.0,133.2521,133.3671,133.199,133.3582,36859.0
2022-03-02 12:40:00,150.77,150.89,150.75,150.87,36919.0,133.3671,133.4732,133.3494,133.4555,36919.0
2022-03-02 12:45:00,150.86,150.95,150.75,150.95,39283.0,133.4467,133.5263,133.3494,133.5263,39283.0
2022-03-02 12:50:00,150.95,151.11,150.82,151.1,57018.0,133.5263,133.6678,133.4113,133.659,57018.0
2022-03-02 12:55:00,151.1,151.14,150.87,150.97,58516.0,133.659,133.6944,133.4555,133.544,58516.0
2022-03-02 13:00:00,150.95,151.26,150.95,151.16,44353.0,133.5263,133.8005,133.5263,133.7121,44353.0
2022-03-02 13:05:00,151.15,151.22,150.97,151.02,49685.0,133.7032,133.7651,133.544,133.5882,49685.0
2022-03-02 13:10:00,151.0,151.06,150.77,150.8,32341.0,133.5705,133.6236,133.3671,133.3936,32341.0
2022-03-02 13:15:00,150.78,150.94,150.63,150.94,27947.0,133.3759,133.5175,133.2432,133.5175,27947.0
2022-03-02 13:20:00,150.91,151.06,150.91,150.92,32375.0,133.4909,133.6236,133.4909,133.4998,32375.0
2022-03-02 13:25:00,150.92,150.93,150.76,150.76,65792.0,133.4998,133.5086,133.3582,133.3582,65792.0
2022-03-02 13:30:00,150.74,150.85,150.68,150.76,86995.0,133.3406,133.4379,133.2875,133.3582,86995.0
2022-03-02 13:35:00,150.74,150.75,150.58,150.64,92392.0,133.3406,133.3494,133.199,133.2521,92392.0
2022-03-02 13:40:00,150.64,150.7,150.59,150.62,29595.0,133.2521,133.3052,133.2079,133.2344,29595.0
2022-03-02 13:45:00,150.64,150.74,150.52,150.74,29738.0,133.2521,133.3406,133.1459,133.3406,29738.0
2022-03-02 13:50:00,150.8,150.83,150.6,150.6,42122.0,133.3936,133.4202,133.2167,133.2167,42122.0
2022-03-02 13:55:00,150.58,150.59,150.21,150.36,71065.0,133.199,133.2079,132.8717,133.0044,71065.0
2022-03-02 14:00:00,150.37,150.37,150.03,150.15,64903.0,133.0133,133.0133,132.7125,132.8187,64903.0
2022-03-02 14:05:00,150.16,150.18,149.83,149.84,61635.0,132.8275,132.8452,132.5356,132.5444,61635.0
2022-03-02 14:10:00,149.86,149.94,149.68,149.72,67767.0,132.5621,132.6329,132.4029,132.4383,67767.0
2022-03-02 14:15:00,149.71,149.88,149.54,149.83,61778.0,132.4294,132.5798,132.2791,132.5356,61778.0
2022-03-02 14:20:00,149.84,149.95,149.6,149.67,52797.0,132.5444,132.6417,132.3321,132.3941,52797.0
2022-03-02 14:25:00,149.67,149.72,149.55,149.71,38443.0,132.3941,132.4383,132.2879,132.4294,38443.0
2022-03-02 14:30:00,149.71,149.83,149.62,149.79,50763.0,132.4294,132.5356,132.3498,132.5002,50763.0
2022-03-02 14:35:00,149.8,150.01,149.78,150.0,37851.0,132.5091,132.6948,132.4914,132.686,37851.0
2022-03-02 14:40:00,150.0,150.01,149.93,149.96,44163.0,132.686,132.6948,132.624,132.6506,44163.0
2022-03-02 14:45:00,149.95,149.95,149.75,149.84,34834.0,132.6417,132.6417,132.4648,132.5444,34834.0
2022-03-02 14:50:00,149.84,149.88,149.59,149.68,46073.0,132.5444,132.5798,132.3233,132.4029,46073.0
2022-03-02 14:55:00,149.68,149.79,149.44,149.56,57317.0,132.4029,132.5002,132.1906,132.2968,57317.0
2022-03-02 15:00:00,149.55,149.77,149.47,149.63,42188.0,132.2879,132.4825,132.2171,132.3587,42188.0
2022-03-02 15:05:00,149.63,149.63,149.31,149.31,58548.0,132.3587,132.3587,132.0756,132.0756,58548.0
2022-03-02 15:10:00,149.3,149.41,149.22,149.25,58157.0,132.0668,132.1641,131.996,132.0225,58157.0
2022-03-02 15:15:00,149.25,149.39,149.18,149.37,53453.0,132.0225,132.1464,131.9606,132.1287,53453.0
2022-03-02 15:20:00,149.35,149.47,149.18,149.38,52457.0,132.111,132.2171,131.9606,132.1375,52457.0
2022-03-02 15:25:00,149.4,149.65,149.4,149.65,64303.0,132.1552,132.3764,132.1552,132.3764,64303.0
2022-03-02 15:30:00,149.65,149.69,149.47,149.69,63133.0,132.3764,132.4117,132.2171,132.4117,63133.0
2022-03-02 15:35:00,149.7,149.78,149.63,149.73,107058.0,132.4206,132.4914,132.3587,132.4471,107058.0
2022-03-02 15:40:00,149.72,149.93,149.72,149.8,90644.0,132.4383,132.624,132.4383,132.5091,90644.0
2022-03-02 15:45:00,149.8,149.97,149.8,149.9,79940.0,132.5091,132.6594,132.5091,132.5975,79940.0
2022-03-02 15:50:00,149.9,150.09,149.72,149.83,98781.0,132.5975,132.7656,132.4383,132.5356,98781.0
2022-03-02 15:55:00,149.82,149.83,149.53,149.57,309296.0,132.5267,132.5356,132.2702,132.3056,309296.0
2022-03-03 09:30:00,149.81,150.34,149.3,149.89,109589.0,132.5179,132.9867,132.0668,132.5887,109589.0
2022-03-03 09:35:00,149.89,150.15,149.74,150.15,104897.0,132.5887,132.8187,132.456,132.8187,104897.0
2022-03-03 09:40:00,150.2,150.61,150.07,150.59,26517.0,132.8629,133.2256,132.7479,133.2079,26517.0
2022-03-03 09:45:00,150.55,150.61,150.08,150.29,46290.0,133.1725,133.2256,132.7567,132.9425,46290.0
2022-03-03 09:50:00,150.33,150.41,149.9,150.03,27343.0,132.9779,133.0486,132.5975,132.7125,27343.0
2022-03-03 09:55:00,149.97,150.26,149.97,150.09,40905.0,132.6594,132.916,132.6594,132.7656,40905.0
2022-03-03 10:00:00,150.09,150.22,149.92,149.92,23428.0,132.7656,132.8806,132.6152,132.6152,23428.0
2022-03-03 10:05:00,149.92,150.14,149.86,150.01,58050.0,132.6152,132.8098,132.5621,132.6948,58050.0
2022-03-03 10:10:00,149.98,150.15,149.91,150.07,26415.0,132.6683,132.8187,132.6064,132.7479,26415.0
2022-03-03 10:15:00,150.06,150.24,149.91,150.15,36425.0,132.739,132.8983,132.6064,132.8187,36425.0
2022-03-03 10:20:00,150.13,150.19,149.95,149.97,47571.0,132.801,132.854,132.6417,132.6594,47571.0
2022-03-03 10:25:00,149.97,150.02,149.83,150.02,51909.0,132.6594,132.7037,132.5356,132.7037,51909.0
2022-03-03 10:30:00,150.01,150.09,149.8,149.92,93632.0,132.6948,132.7656,132.5091,132.6152,93632.0
2022-03-03 10:35:00,149.89,149.97,149.68,149.69,27196.0,132.5887,132.6594,132.4029,132.4117,27196.0
2022-03-03 10:40:00,149.73,149.73,149.47,149.52,29262.0,132.4471,132.4471,132.2171,132.2614,29262.0
2022-03-03 10:45:00,149.55,149.81,149.52,149.74,18263.0,132.2879,132.5179,132.2614,132.456,18263.0
2022-03-03 10:50:00,149.74,149.83,149.64,149.65,15005.0,132.456,132.5356,132.3675,132.3764,15005.0
2022-03-03 10:55:00,149.67,149.75,149.49,149.57,33520.0,132.3941,132.4648,132.2348,132.3056,33520.0
2022-03-03 11:00:00,149.59,149.65,149.48,149.59,67450.0,132.3233,132.3764,132.226,132.3233,67450.0
2022-03-03 11:05:00,149.6,149.6,149.34,149.39,38463.0,132.3321,132.3321,132.1021,132.1464,38463.0
2022-03-03 11:10:00,149.42,149.42,148.89,148.9,44898.0,132.1729,132.1729,131.7041,131.7129,44898.0
2022-03-03 11:15:00,148.92,149.2,148.84,149.15,30017.0,131.7306,131.9783,131.6599,131.9341,30017.0
2022-03-03 11:20:00,149.15,149.35,149.13,149.28,30839.0,131.9341,132.111,131.9164,132.0491,30839.0
2022-03-03 11:25:00,149.28,149.49,149.28,149.29,30556.0,132.0491,132.2348,132.0491,132.0579,30556.0
2022-03-03 11:30:00,149.34,149.48,149.31,149.41,29758.0,132.1021,132.226,132.0756,132.1641,29758.0
2022-03-03 11:35:00,149.41,149.42,149.15,149.32,34201.0,132.1641,132.1729,131.9341,132.0845,34201.0
2022-03-03 11:40:00,149.33,149.65,149.32,149.49,93504.0,132.0933,132.3764,132.0845,132.2348,93504.0
2022-03-03 11:45:00,149.44,149.62,149.33,149.46,44814.0,132.1906,132.3498,132.0933,132.2083,44814.0
2022-03-03 11:50:00,149.45,149.52,149.38,149.52,34409.0,132.1995,132.2614,132.1375,132.2614,34409.0
2022-03-03 11:55:00,149.52,149.68,149.35,149.64,30196.0,132.2614,132.4029,132.111,132.3675,30196.0
2022-03-03 12:00:00,149.65,149.89,149.63,149.89,28212.0,132.3764,132.5887,132.3587,132.5887,28212.0
2022-03-03 12:05:00,149.89,149.99,149.85,149.94,18110.0,132.5887,132.6771,132.5533,132.6329,18110.0
2022-03-03 12:10:00,149.92,150.04,149.89,149.97,30846.0,132.6152,132.7213,132.5887,132.6594,30846.0
2022-03-03 12:15:00,149.97,150.19,149.94,150.12,27270.0,132.6594,132.854,132.6329,132.7921,27270.0
2022-03-03 12:20:00,150.12,150.16,150.0,150.09,17051.0,132.7921,132.8275,132.686,132.7656,17051.0
2022-03-03 12:25:00,150.06,150.13,149.88,149.99,20003.0,132.739,132.801,132.5798,132.6771,20003.0
2022-03-03 12:30:00,149.98,150.46,149.9,150.29,46864.0,132.6683,133.0929,132.5975,132.9425,46864.0
2022-03-03 12:35:00,150.24,150.34,150.08,150.17,15211.0,132.8983,132.9867,132.7567,132.8363,15211.0
2022-03-03 12:40:00,150.16,150.38,150.12,150.36,16453.0,132.8275,133.0221,132.7921,133.0044,16453.0
2022-03-03 12:45:00,150.38,150.46,150.3,150.38,18187.0,133.0221,133.0929,132.9513,133.0221,18187.0
2022-03-03 12:50:00,150.38,150.4,150.25,150.36,34038.0,133.0221,133.0398,132.9071,133.0044,34038.0
2022-03-03 12:55:00,150.34,150.38,150.26,150.33,21802.0,132.9867,133.0221,132.916,132.9779,21802.0
2022-03-03 13:00:00,150.33,150.33,150.17,150.21,17022.0,132.9779,132.9779,132.8363,132.8717,17022.0
2022-03-03 13:05:00,150.21,150.38,150.2,150.27,12169.0,132.8717,133.0221,132.8629,132.9248,12169.0
2022-03-03 13:10:00,150.25,150.4,150.23,150.4,16117.0,132.9071,133.0398,132.8894,133.0398,16117.0
2022-03-03 13:15:00,150.39,150.48,150.26,150.27,21350.0,133.031,133.1106,132.916,132.9248,21350.0
2022-03-03 13:20:00,150.26,150.28,150.11,150.19,19501.0,132.916,132.9336,132.7833,132.854,19501.0
2022-03-03 13:25:00,150.2,150.31,150.17,150.28,14954.0,132.8629,132.9602,132.8363,132.9336,14954.0
2022-03-03 13:30:00,150.27,150.31,150.05,150.1,19864.0,132.9248,132.9602,132.7302,132.7744,19864.0
2022-03-03 13:35:00,150.15,150.22,150.12,150.2,22071.0,132.8187,132.8806,132.7921,132.8629,22071.0
2022-03-03 13:40:00,150.21,150.27,150.11,150.25,15455.0,132.8717,132.9248,132.7833,132.9071,15455.0
2022-03-03 13:45:00,150.25,150.25,150.11,150.23,19353.0,132.9071,132.9071,132.7833,132.8894,19353.0
2022-03-03 13:50:00,150.22,150.3,150.16,150.23,55302.0,132.8806,132.9513,132.8275,132.8894,55302.0
2022-03-03 13:55:00,150.23,150.32,150.15,150.21,97415.0,132.8894,132.969,132.8187,132.8717,97415.0
2022-03-03 14:00:00,150.19,150.27,150.17,150.22,30355.0,132.854,132.9248,132.8363,132.8806,30355.0
2022-03-03 14:05:00,150.23,150.25,149.98,149.99,22189.0,132.8894,132.9071,132.6683,132.6771,22189.0
2022-03-03 14:10:00,150.01,150.34,149.99,150.28,57979.0,132.6948,132.9867,132.6771,132.9336,57979.0
2022-03-03 14:15:00,150.28,150.45,150.25,150.39,20788.0,132.9336,133.084,132.9071,133.031,20788.0
2022-03-03 14:20:00,150.38,150.57,150.24,150.54,26994.0,133.0221,133.1902,132.8983,133.1636,26994.0
2022-03-03 14:25:00,150.54,150.67,150.45,150.67,93430.0,133.1636,133.2786,133.084,133.2786,93430.0
2022-03-03 14:30:00,150.66,150.75,150.55,150.58,31304.0,133.2698,133.3494,133.1725,133.199,31304.0
2022-03-03 14:35:00,150.58,150.59,150.43,150.45,29523.0,133.199,133.2079,133.0663,133.084,29523.0
2022-03-03 14:40:00,150.46,150.49,150.38,150.44,24655.0,133.0929,133.1194,133.0221,133.0752,24655.0
2022-03-03 14:45:00,150.47,150.47,150.18,150.26,28138.0,133.1017,133.1017,132.8452,132.916,28138.0
2022-03-03 14:50:00,150.25,150.3,150.11,150.25,31404.0,132.9071,132.9513,132.7833,132.9071,31404.0
2022-03-03 14:55:00,150.27,150.56,150.22,150.55,79525.0,132.9248,133.1813,132.8806,133.1725,79525.0
2022-03-03 15:00:00,150.54,150.54,149.99,150.01,28237.0,133.1636,133.1636,132.6771,132.6948,28237.0
2022-03-03 15:05:00,150.02,150.23,149.96,150.11,39539.0,132.7037,132.8894,132.6506,132.7833,39539.0
2022-03-03 15:10:00,150.14,150.47,150.12,150.47,29041.0,132.8098,133.1017,132.7921,133.1017,29041.0
2022-03-03 15:15:00,150.48,150.53,150.27,150.42,35969.0,133.1106,133.1548,132.9248,133.0575,35969.0
2022-03-03 15:20:00,150.44,150.48,150.25,150.42,24299.0,133.0752,133.1106,132.9071,133.0575,24299.0
2022-03-03 15:25:00,150.48,150.79,150.48,150.72,38955.0,133.1106,133.3848,133.1106,133.3229,38955.0
2022-03-03 15:30:00,150.72,150.72,150.35,150.39,42315.0,133.3229,133.3229,132.9956,133.031,42315.0
2022-03-03 15:35:00,150.41,150.47,150.27,150.47,62968.0,133.0486,133.1017,132.9248,133.1017,62968.0
2022-03-03 15:40:00,150.49,150.49,150.15,150.15,83687.0,133.1194,133.1194,132.8187,132.8187,83687.0
2022-03-03 15:45:00,150.13,150.3,150.03,150.21,74598.0,132.801,132.9513,132.7125,132.8717,74598.0
2022-03-03 15:50:00,150.15,150.4,150.04,150.31,70610.0,132.8187,133.0398,132.7213,132.9602,70610.0
2022-03-03 15:55:00,150.35,150.49,150.2,150.44,172164.0,132.9956,133.1194,132.8629,133.0752,172164.0
2022-03-04 09:30:00,148.6,148.9,148.4,148.63,169151.0,131.4476,131.7129,131.2706,131.4741,169151.0
2022-03-04 09:35:00,148.67,149.0,148.48,148.72,41181.0,131.5095,131.8014,131.3414,131.5537,41181.0
2022-03-04 09:40:00,148.7,149.38,148.5,149.37,46874.0,131.536,132.1375,131.3591,132.1287,46874.0
2022-03-04 09:45:00,149.33,149.38,148.85,149.05,61526.0,132.0933,132.1375,131.6687,131.8456,61526.0
2022-03-04 09:50:00,149.05,149.16,148.71,148.88,119406.0,131.8456,131.9429,131.5449,131.6952,119406.0
2022-03-04 09:55:00,148.85,149.13,148.59,148.83,77849.0,131.6687,131.9164,131.4387,131.651,77849.0
2022-03-04 10:00:00,148.81,149.0,148.71,148.78,100322.0,131.6333,131.8014,131.5449,131.6068,100322.0
2022-03-04 10:05:00,148.75,148.95,148.31,148.31,69004.0,131.5803,131.7572,131.191,131.191,69004.0
2022-03-04 10:10:00,148.34,148.46,148.1,148.39,58527.0,131.2176,131.3237,131.0053,131.2618,58527.0
2022-03-04 10:15:00,148.35,148.67,148.29,148.67,31691.0,131.2264,131.5095,131.1733,131.5095,31691.0
2022-03-04 10:20:00,148.7,148.73,148.33,148.5,40007.0,131.536,131.5626,131.2087,131.3591,40007.0
2022-03-04 10:25:00,148.46,148.7,148.38,148.68,31226.0,131.3237,131.536,131.253,131.5183,31226.0
2022-03-04 10:30:00,148.68,148.81,148.57,148.78,40423.0,131.5183,131.6333,131.421,131.6068,40423.0
2022-03-04 10:35:00,148.78,148.87,148.67,148.76,51009.0,131.6068,131.6864,131.5095,131.5891,51009.0
2022-03-04 10:40:00,148.75,148.78,148.58,148.71,30926.0,131.5803,131.6068,131.4299,131.5449,30926.0
2022-03-04 10:45:00,148.72,148.98,148.64,148.91,18494.0,131.5537,131.7837,131.4829,131.7218,18494.0
2022-03-04 10:50:00,148.88,149.02,148.8,149.02,29035.0,131.6952,131.8191,131.6245,131.8191,29035.0
2022-03-04 10:55:00,149.0,149.01,148.77,148.8,23655.0,131.8014,131.8102,131.5979,131.6245,23655.0
2022-03-04 11:00:00,148.8,149.03,148.75,148.85,24175.0,131.6245,131.8279,131.5803,131.6687,24175.0
2022-03-04 11:05:00,148.86,149.03,148.73,148.99,41064.0,131.6776,131.8279,131.5626,131.7925,41064.0
2022-03-04 11:10:00,149.0,149.09,148.9,149.07,55702.0,131.8014,131.881,131.7129,131.8633,55702.0
2022-03-04 11:15:00,149.05,149.3,148.96,149.26,19602.0,131.8456,132.0668,131.766,132.0314,19602.0
2022-03-04 11:20:00,149.25,149.38,149.18,149.38,21503.0,132.0225,132.1375,131.9606,132.1375,21503.0
2022-03-04 11:25:00,149.36,149.4,149.3,149.36,25323.0,132.1198,132.1552,132.0668,132.1198,25323.0
2022-03-04 11:30:00,149.32,149.54,149.29,149.52,54884.0,132.0845,132.2791,132.0579,132.2614,54884.0
2022-03-04 11:35:00,149.51,149.73,149.36,149.72,35219.0,132.2525,132.4471,132.1198,132.4383,35219.0
2022-03-04 11:40:00,149.71,149.88,149.66,149.87,42070.0,132.4294,132.5798,132.3852,132.571,42070.0
2022-03-04 11:45:00,149.84,150.08,149.82,150.06,34193.0,132.5444,132.7567,132.5267,132.739,34193.0
2022-03-04 11:50:00,150.07,150.11,149.98,150.04,24473.0,132.7479,132.7833,132.6683,132.7213,24473.0
2022-03-04 11:55:00,150.03,150.07,149.97,150.01,19502.0,132.7125,132.7479,132.6594,132.6948,19502.0
2022-03-04 12:00:00,150.02,150.1,149.9,150.08,26986.0,132.7037,132.7744,132.5975,132.7567,26986.0
2022-03-04 12:05:00,150.09,150.26,149.95,150.17,78454.0,132.7656,132.916,132.6417,132.8363,78454.0
2022-03-04 12:10:00,150.24,150.53,150.17,150.23,26990.0,132.8983,133.1548,132.8363,132.8894,26990.0
2022-03-04 12:15:00,150.22,150.43,150.19,150.3,33424.0,132.8806,133.0663,132.854,132.9513,33424.0
2022-03-04 12:20:00,150.32,150.52,150.2,150.4,19236.0,132.969,133.1459,132.8629,133.0398,19236.0
2022-03-04 12:25:00,150.41,150.67,150.37,150.61,18668.0,133.0486,133.2786,133.0133,133.2256,18668.0
2022-03-04 12:30:00,150.59,150.6,150.42,150.47,19336.0,133.2079,133.2167,133.0575,133.1017,19336.0
2022-03-04 12:35:00,150.49,150.56,150.41,150.46,15098.0,133.1194,133.1813,133.0486,133.0929,15098.0
2022-03-04 12:40:00,150.44,150.44,150.11,150.18,12233.0,133.0752,133.0752,132.7833,132.8452,12233.0
2022-03-04 12:45:00,150.1,150.22,150.02,150.11,17214.0,132.7744,132.8806,132.7037,132.7833,17214.0
2022-03-04 12:50:00,150.13,150.22,150.05,150.16,13504.0,132.801,132.8806,132.7302,132.8275,13504.0
2022-03-04 12:55:00,150.13,150.29,150.13,150.25,26171.0,132.801,132.9425,132.801,132.9071,26171.0
2022-03-04 13:00:00,150.26,150.46,150.26,150.34,26891.0,132.916,133.0929,132.916,132.9867,26891.0
2022-03-04 13:05:00,150.33,150.38,150.15,150.19,67428.0,132.9779,133.0221,132.8187,132.854,67428.0
2022-03-04 13:10:00,150.18,150.3,150.07,150.25,33848.0,132.8452,132.9513,132.7479,132.9071,33848.0
2022-03-04 13:15:00,150.24,150.33,150.07,150.14,17388.0,132.8983,132.9779,132.7479,132.8098,17388.0
2022-03-04 13:20:00,150.18,150.28,150.04,150.12,24308.0,132.8452,132.9336,132.7213,132.7921,24308.0
2022-03-04 13:25:00,150.15,150.17,150.03,150.04,13367.0,132.8187,132.8363,132.7125,132.7213,13367.0
2022-03-04 13:30:00,150.06,150.17,149.98,150.14,20705.0,132.739,132.8363,132.6683,132.8098,20705.0
2022-03-04 13:35:00,150.16,150.28,150.11,150.27,16215.0,132.8275,132.9336,132.7833,132.9248,16215.0
2022-03-04 13:40:00,150.21,150.24,150.05,150.15,43033.0,132.8717,132.8983,132.7302,132.8187,43033.0
2022-03-04 13:45:00,150.18,150.2,150.04,150.08,24537.0,132.8452,132.8629,132.7213,132.7567,24537.0
2022-03-04 13:50:00,150.09,150.27,150.08,150.27,14620.0,132.7656,132.9248,132.7567,132.9248,14620.0
2022-03-04 13:55:00,150.27,150.27,149.97,150.01,13713.0,132.9248,132.9248,132.6594,132.6948,13713.0
2022-03-04 14:00:00,150.01,150.09,149.75,149.87,22957.0,132.6948,132.7656,132.4648,132.571,22957.0
2022-03-04 14:05:00,149.89,150.04,149.87,149.93,34991.0,132.5887,132.7213,132.571,132.624,34991.0
2022-03-04 14:10:00,149.9,149.9,149.7,149.74,18030.0,132.5975,132.5975,132.4206,132.456,18030.0
2022-03-04 14:15:00,149.74,149.82,149.7,149.73,22443.0,132.456,132.5267,132.4206,132.4471,22443.0
2022-03-04 14:20:00,149.72,149.99,149.68,149.99,29776.0,132.4383,132.6771,132.4029,132.6771,29776.0
2022-03-04 14:25:00,149.96,150.1,149.87,150.02,34711.0,132.6506,132.7744,132.571,132.7037,34711.0
2022-03-04 14:30:00,150.03,150.17,149.98,150.03,23273.0,132.7125,132.8363,132.6683,132.7125,23273.0
2022-03-04 14:35:00,150.03,150.06,149.89,149.95,25688.0,132.7125,132.739,132.5887,132.6417,25688.0
2022-03-04 14:40:00,149.98,150.03,149.87,149.91,17521.0,132.6683,132.7125,132.571,132.6064,17521.0
2022-03-04 14:45:00,149.92,149.98,149.86,149.96,27741.0,132.6152,132.6683,132.5621,132.6506,27741.0
2022-03-04 14:50:00,149.97,150.13,149.88,150.03,27332.0,132.6594,132.801,132.5798,132.7125,27332.0
2022-03-04 14:55:00,150.03,150.05,149.48,149.52,61635.0,132.7125,132.7302,132.226,132.2614,61635.0
2022-03-04 15:00:00,149.56,149.93,149.56,149.76,21986.0,132.2968,132.624,132.2968,132.4737,21986.0
2022-03-04 15:05:00,149.77,149.83,149.66,149.7,104081.0,132.4825,132.5356,132.3852,132.4206,104081.0
2022-03-04 15:10:00,149.71,149.84,149.64,149.7,27451.0,132.4294,132.5444,132.3675,132.4206,27451.0
2022-03-04 15:15:00,149.71,149.9,149.7,149.74,27156.0,132.4294,132.5975,132.4206,132.456,27156.0
2022-03-04 15:20:00,149.75,149.86,149.68,149.82,27927.0,132.4648,132.5621,132.4029,132.5267,27927.0
2022-03-04 15:25:00,149.8,150.11,149.79,150.02,25371.0,132.5091,132.7833,132.5002,132.7037,25371.0
2022-03-04 15:30:00,150.01,150.17,150.01,150.12,38042.0,132.6948,132.8363,132.6948,132.7921,38042.0
2022-03-04 15:35:00,150.11,150.17,149.98,150.04,30069.0,132.7833,132.8363,132.6683,132.7213,30069.0
2022-03-04 15:40:00,150.06,150.35,150.0,150.32,91271.0,132.739,132.9956,132.686,132.969,91271.0
2022-03-04 15:45:00,150.31,150.52,150.19,150.25,50091.0,132.9602,133.1459,132.854,132.9071,50091.0
2022-03-04 15:50:00,150.32,150.55,150.18,150.54,81566.0,132.969,133.1725,132.8452,133.1636,81566.0
2022-03-04 15:55:00,150.55,150.68,150.5,150.55,300896.0,133.1725,133.2875,133.1283,133.1725,300896.0
2022-03-07 09:30:00,149.0,149.3,148.4,149.12,326032.0,131.8014,132.0668,131.2706,131.9075,326032.0
2022-03-07 09:35:00,149.14,149.17,148.44,148.64,82887.0,131.9252,131.9518,131.306,131.4829,82887.0
2022-03-07 09:40:00,148.61,148.82,148.19,148.22,91758.0,131.4564,131.6422,131.0849,131.1114,91758.0
2022-03-07 09:45:00,148.2,148.85,148.19,148.52,64874.0,131.0937,131.6687,131.0849,131.3768,64874.0
2022-03-07 09:50:00,148.57,148.89,148.35,148.89,36053.0,131.421,131.7041,131.2264,131.7041,36053.0
2022-03-07 09:55:00,148.93,149.18,148.83,148.83,60388.0,131.7395,131.9606,131.651,131.651,60388.0
2022-03-07 10:00:00,148.81,148.84,148.45,148.75,33495.0,131.6333,131.6599,131.3149,131.5803,33495.0
2022-03-07 10:05:00,148.74,149.08,148.66,149.0,65653.0,131.5714,131.8722,131.5006,131.8014,65653.0
2022-03-07 10:10:00,148.95,149.19,148.9,149.01,47418.0,131.7572,131.9695,131.7129,131.8102,47418.0
2022-03-07 10:15:00,148.99,149.33,148.97,149.2,62384.0,131.7925,132.0933,131.7749,131.9783,62384.0
2022-03-07 10:20:00,149.23,149.7,149.23,149.48,109376.0,132.0048,132.4206,132.0048,132.226,109376.0
2022-03-07 10:25:00,149.46,149.7,149.4,149.64,32933.0,132.2083,132.4206,132.1552,132.3675,32933.0
2022-03-07 10:30:00,149.67,149.87,149.23,149.42,32246.0,132.3941,132.571,132.0048,132.1729,32246.0
2022-03-07 10:35:00,149.44,150.18,149.44,150.13,99940.0,132.1906,132.8452,132.1906,132.801,99940.0
2022-03-07 10:40:00,150.12,150.6,150.02,150.6,79975.0,132.7921,133.2167,132.7037,133.2167,79975.0
2022-03-07 10:45:00,150.59,150.61,150.35,150.61,38297.0,133.2079,133.2256,132.9956,133.2256,38297.0
2022-03-07 10:50:00,150.61,150.75,150.51,150.68,43450.0,133.2256,133.3494,133.1371,133.2875,43450.0
2022-03-07 10:55:00,150.67,150.75,150.45,150.54,60851.0,133.2786,133.3494,133.084,133.1636,60851.0
2022-03-07 11:00:00,150.53,150.54,150.22,150.24,59214.0,133.1548,133.1636,132.8806,132.8983,59214.0
2022-03-07 11:05:00,150.22,150.42,150.11,150.42,61723.0,132.8806,133.0575,132.7833,133.0575,61723.0
2022-03-07 11:10:00,150.35,150.49,150.25,150.29,31907.0,132.9956,133.1194,132.9071,132.9425,31907.0
2022-03-07 11:15:00,150.28,150.32,150.02,150.05,45311.0,132.9336,132.969,132.7037,132.7302,45311.0
2022-03-07 11:20:00,150.04,150.09,149.49,149.49,59677.0,132.7213,132.7656,132.2348,132.2348,59677.0
2022-03-07 11:25:00,149.47,149.64,149.33,149.46,94396.0,132.2171,132.3675,132.0933,132.2083,94396.0
2022-03-07 11:30:00,149.46,149.56,148.95,149.05,42732.0,132.2083,132.2968,131.7572,131.8456,42732.0
2022-03-07 11:35:00,149.11,149.17,148.74,148.79,30923.0,131.8987,131.9518,131.5714,131.6156,30923.0
2022-03-07 11:40:00,148.77,148.96,148.67,148.94,35451.0,131.5979,131.766,131.5095,131.7483,35451.0
2022-03-07 11:45:00,148.96,149.25,148.93,149.01,25084.0,131.766,132.0225,131.7395,131.8102,25084.0
2022-03-07 11:50:00,149.02,149.23,148.98,149.14,18887.0,131.8191,132.0048,131.7837,131.9252,18887.0
2022-03-07 11:55:00,149.15,149.18,148.87,148.9,28488.0,131.9341,131.9606,131.6864,131.7129,28488.0
2022-03-07 12:00:00,148.9,149.04,148.83,148.93,19026.0,131.7129,131.8368,131.651,131.7395,19026.0
2022-03-07 12:05:00,148.94,149.12,148.9,149.02,28017.0,131.7483,131.9075,131.7129,131.8191,28017.0
2022-03-07 12:10:00,149.01,149.03,148.89,148.95,23331.0,131.8102,131.8279,131.7041,131.7572,23331.0
2022-03-07 12:15:00,148.94,149.05,148.79,148.91,43330.0,131.7483,131.8456,131.6156,131.7218,43330.0
2022-03-07 12:20:00,148.91,149.01,148.63,148.67,27719.0,131.7218,131.8102,131.4741,131.5095,27719.0
2022-03-07 12:25:00,148.71,149.1,148.63,149.01,36836.0,131.5449,131.8899,131.4741,131.8102,36836.0
2022-03-07 12:30:00,149.0,149.0,148.73,148.83,30889.0,131.8014,131.8014,131.5626,131.651,30889.0
2022-03-07 12:35:00,148.85,148.97,148.73,148.95,19528.0,131.6687,131.7749,131.5626,131.7572,19528.0
2022-03-07 12:40:00,148.96,149.08,148.89,148.95,32052.0,131.766,131.8722,131.7041,131.7572,32052.0
2022-03-07 12:45:00,148.96,149.19,148.89,149.13,41440.0,131.766,131.9695,131.7041,131.9164,41440.0
2022-03-07 12:50:00,149.1,149.34,148.94,149.0,61652.0,131.8899,132.1021,131.7483,131.8014,61652.0
2022-03-07 12:55:00,148.99,149.06,148.88,149.05,20080.0,131.7925,131.8545,131.6952,131.8456,20080.0
2022-03-07 13:00:00,149.04,149.48,149.03,149.33,22176.0,131.8368,132.226,131.8279,132.0933,22176.0
2022-03-07 13:05:00,149.34,149.4,149.26,149.28,16790.0,132.1021,132.1552,132.0314,132.0491,16790.0
2022-03-07 13:10:00,149.26,149.34,149.21,149.31,32746.0,132.0314,132.1021,131.9872,132.0756,32746.0
2022-03-07 13:15:00,149.32,149.34,148.97,149.05,27908.0,132.0845,132.1021,131.7749,131.8456,27908.0
2022-03-07 13:20:00,149.05,149.3,148.99,149.2,42037.0,131.8456,132.0668,131.7925,131.9783,42037.0
2022-03-07 13:25:00,149.23,149.41,149.18,149.3,35499.0,132.0048,132.1641,131.9606,132.0668,35499.0
2022-03-07 13:30:00,149.28,149.36,149.23,149.27,25728.0,132.0491,132.1198,132.0048,132.0402,25728.0
2022-03-07 13:35:00,149.27,149.63,149.23,149.56,31840.0,132.0402,132.3587,132.0048,132.2968,31840.0
2022-03-07 13:40:00,149.54,149.61,149.39,149.41,39225.0,132.2791,132.341,132.1464,132.1641,39225.0
2022-03-07 13:45:00,149.35,149.36,149.11,149.22,53247.0,132.111,132.1198,131.8987,131.996,53247.0
2022-03-07 13:50:00,149.22,149.35,149.19,149.27,31759.0,131.996,132.111,131.9695,132.0402,31759.0
2022-03-07 13:55:00,149.27,149.42,149.23,149.38,49042.0,132.0402,132.1729,132.0048,132.1375,49042.0
2022-03-07 14:00:00,149.37,149.49,149.33,149.33,25072.0,132.1287,132.2348,132.0933,132.0933,25072.0
2022-03-07 14:05:00,149.34,149.45,149.26,149.31,35545.0,132.1021,132.1995,132.0314,132.0756,35545.0
2022-03-07 14:10:00,149.29,149.44,149.28,149.41,50762.0,132.0579,132.1906,132.0491,132.1641,50762.0
2022-03-07 14:15:00,149.41,149.44,149.28,149.41,37073.0,132.1641,132.1906,132.0491,132.1641,37073.0
2022-03-07 14:20:00,149.39,149.41,149.23,149.39,35736.0,132.1464,132.1641,132.0048,132.1464,35736.0
2022-03-07 14:25:00,149.41,149.51,149.37,149.47,43826.0,132.1641,132.2525,132.1287,132.2171,43826.0
2022-03-07 14:30:00,149.47,149.57,149.35,149.39,28958.0,132.2171,132.3056,132.111,132.1464,28958.0
2022-03-07 14:35:00,149.39,149.57,149.38,149.56,32202.0,132.1464,132.3056,132.1375,132.2968,32202.0
2022-03-07 14:40:00,149.59,149.62,149.29,149.31,39791.0,132.3233,132.3498,132.0579,132.0756,39791.0
2022-03-07 14:45:00,149.32,149.5,149.28,149.48,64294.0,132.0845,132.2437,132.0491,132.226,64294.0
2022-03-07 14:50:00,149.49,149.55,149.43,149.49,62840.0,132.2348,132.2879,132.1818,132.2348,62840.0
2022-03-07 14:55:00,149.49,149.72,149.49,149.56,35508.0,132.2348,132.4383,132.2348,132.2968,35508.0
2022-03-07 15:00:00,149.59,149.71,149.55,149.64,39094.0,132.3233,132.4294,132.2879,132.3675,39094.0
2022-03-07 15:05:00,149.62,149.86,149.6,149.84,38951.0,132.3498,132.5621,132.3321,132.5444,38951.0
2022-03-07 15:10:00,149.85,149.85,149.65,149.81,38892.0,132.5533,132.5533,132.3764,132.5179,38892.0
2022-03-07 15:15:00,149.74,149.82,149.61,149.72,45004.0,132.456,132.5267,132.341,132.4383,45004.0
2022-03-07 15:20:00,149.73,149.86,149.73,149.82,48951.0,132.4471,132.5621,132.4471,132.5267,48951.0
2022-03-07 15:25:00,149.85,150.03,149.72,149.72,59572.0,132.5533,132.7125,132.4383,132.4383,59572.0
2022-03-07 15:30:00,149.66,149.68,149.47,149.52,51277.0,132.3852,132.4029,132.2171,132.2614,51277.0
2022-03-07 15:35:00,149.54,149.54,149.36,149.37,53124.0,132.2791,132.2791,132.1198,132.1287,53124.0
2022-03-07 15:40:00,149.36,149.84,149.36,149.79,297627.0,132.1198,132.5444,132.1198,132.5002,297627.0
2022-03-07 15:45:00,149.76,149.76,149.48,149.55,113066.0,132.4737,132.4737,132.226,132.2879,113066.0
2022-03-07 15:50:00,149.57,149.74,149.44,149.51,162094.0,132.3056,132.456,132.1906,132.2525,162094.0
2022-03-07 15:55:00,149.52,149.82,149.45,149.45,371213.0,132.2614,132.5267,132.1995,132.1995,371213.0
2022-03-08 09:30:00,149.0,149.89,148.76,149.48,179427.0,131.8014,132.5887,131.5891,132.226,179427.0
2022-03-08 09:35:00,149.57,149.71,148.15,148.15,196547.0,132.3056,132.4294,131.0495,131.0495,196547.0
2022-03-08 09:40:00,148.15,148.37,147.43,147.91,170920.0,131.0495,131.2441,130.4126,130.8372,170920.0
2022-03-08 09:45:00,147.96,148.23,147.84,147.99,101166.0,130.8814,131.1203,130.7753,130.908,101166.0
2022-03-08 09:50:00,147.94,148.22,147.55,147.61,95742.0,130.8637,131.1114,130.5188,130.5718,95742.0
2022-03-08 09:55:00,147.63,147.8,147.35,147.39,98887.0,130.5895,130.7399,130.3418,130.3772,98887.0
2022-03-08 10:00:00,147.39,147.41,146.77,146.88,225871.0,130.3772,130.3949,129.8288,129.9261,225871.0
2022-03-08 10:05:00,146.9,146.91,146.43,146.45,85889.0,129.9438,129.9526,129.528,129.5457,85889.0
2022-03-08 10:10:00,146.43,146.86,146.36,146.79,113735.0,129.528,129.9084,129.4661,129.8465,113735.0
2022-03-08 10:15:00,146.78,147.4,146.78,147.33,80206.0,129.8376,130.3861,129.8376,130.3242,80206.0
2022-03-08 10:20:00,147.32,147.42,146.86,146.94,164694.0,130.3153,130.4038,129.9084,129.9792,164694.0
2022-03-08 10:25:00,146.99,147.11,146.89,146.93,57246.0,130.0234,130.1296,129.9349,129.9703,57246.0
2022-03-08 10:30:00,146.92,147.41,146.92,147.34,60698.0,129.9615,130.3949,129.9615,130.333,60698.0
2022-03-08 10:35:00,147.38,147.98,147.38,147.97,93967.0,130.3684,130.8991,130.3684,130.8903,93967.0
2022-03-08 10:40:00,147.94,148.37,147.85,148.28,67456.0,130.8637,131.2441,130.7841,131.1645,67456.0
2022-03-08 10:45:00,148.27,148.33,147.88,147.9,77983.0,131.1557,131.2087,130.8107,130.8284,77983.0
2022-03-08 10:50:00,147.89,147.96,147.59,147.78,122419.0,130.8195,130.8814,130.5541,130.7222,122419.0
2022-03-08 10:55:00,147.78,148.24,147.7,148.15,94228.0,130.7222,131.1291,130.6514,131.0495,94228.0
2022-03-08 11:00:00,148.16,148.33,147.96,148.32,58612.0,131.0584,131.2087,130.8814,131.1999,58612.0
2022-03-08 11:05:00,148.3,148.42,147.85,147.92,51164.0,131.1822,131.2883,130.7841,130.8461,51164.0
2022-03-08 11:10:00,147.96,148.35,147.88,148.35,37623.0,130.8814,131.2264,130.8107,131.2264,37623.0
2022-03-08 11:15:00,148.33,148.41,148.18,148.39,45320.0,131.2087,131.2795,131.076,131.2618,45320.0
2022-03-08 11:20:00,148.4,148.47,148.14,148.26,34444.0,131.2706,131.3326,131.0407,131.1468,34444.0
2022-03-08 11:25:00,148.28,148.57,148.16,148.24,63846.0,131.1645,131.421,131.0584,131.1291,63846.0
2022-03-08 11:30:00,148.17,148.45,148.16,148.31,60530.0,131.0672,131.3149,131.0584,131.191,60530.0
2022-03-08 11:35:00,148.32,148.37,148.12,148.29,67909.0,131.1999,131.2441,131.023,131.1733,67909.0
2022-03-08 11:40:00,148.31,148.55,148.3,148.47,35065.0,131.191,131.4033,131.1822,131.3326,35065.0
2022-03-08 11:45:00,148.5,149.06,148.5,148.74,44062.0,131.3591,131.8545,131.3591,131.5714,44062.0
2022-03-08 11:50:00,148.75,148.78,148.57,148.71,34884.0,131.5803,131.6068,131.421,131.5449,34884.0
2022-03-08 11:55:00,148.71,148.82,148.61,148.77,36839.0,131.5449,131.6422,131.4564,131.5979,36839.0
2022-03-08 12:00:00,148.75,148.91,148.62,148.7,39445.0,131.5803,131.7218,131.4653,131.536,39445.0
2022-03-08 12:05:00,148.7,148.86,148.66,148.84,40210.0,131.536,131.6776,131.5006,131.6599,40210.0
2022-03-08 12:10:00,148.85,149.24,148.85,149.24,50771.0,131.6687,132.0137,131.6687,132.0137,50771.0
2022-03-08 12:15:00,149.24,149.59,149.13,149.5,51023.0,132.0137,132.3233,131.9164,132.2437,51023.0
2022-03-08 12:20:00,149.49,149.53,149.12,149.17,49737.0,132.2348,132.2702,131.9075,131.9518,49737.0
2022-03-08 12:25:00,149.18,149.61,149.11,149.47,61630.0,131.9606,132.341,131.8987,132.2171,61630.0
2022-03-08 12:30:00,149.49,149.59,149.38,149.43,64112.0,132.2348,132.3233,132.1375,132.1818,64112.0
2022-03-08 12:35:00,149.44,149.61,149.38,149.48,45830.0,132.1906,132.341,132.1375,132.226,45830.0
2022-03-08 12:40:00,149.49,149.72,149.35,149.52,36506.0,132.2348,132.4383,132.111,132.2614,36506.0
2022-03-08 12:45:00,149.45,149.57,149.37,149.46,55683.0,132.1995,132.3056,132.1287,132.2083,55683.0
2022-03-08 12:50:00,149.48,149.65,149.27,149.52,49101.0,132.226,132.3764,132.0402,132.2614,49101.0
2022-03-08 12:55:00,149.5,149.53,149.25,149.29,31000.0,132.2437,132.2702,132.0225,132.0579,31000.0
2022-03-08 13:00:00,149.29,149.51,149.29,149.47,28886.0,132.0579,132.2525,132.0579,132.2171,28886.0
2022-03-08 13:05:00,149.5,149.77,149.49,149.76,31044.0,132.2437,132.4825,132.2348,132.4737,31044.0
2022-03-08 13:10:00,149.77,149.88,149.48,149.58,37454.0,132.4825,132.5798,132.226,132.3144,37454.0
2022-03-08 13:15:00,149.6,149.66,149.32,149.33,42040.0,132.3321,132.3852,132.0845,132.0933,42040.0
2022-03-08 13:20:00,149.35,149.55,149.3,149.5,23514.0,132.111,132.2879,132.0668,132.2437,23514.0
2022-03-08 13:25:00,149.5,149.56,149.3,149.35,39034.0,132.2437,132.2968,132.0668,132.111,39034.0
2022-03-08 13:30:00,149.35,149.35,149.06,149.08,46673.0,132.111,132.111,131.8545,131.8722,46673.0
2022-03-08 13:35:00,149.08,149.08,148.55,148.61,29900.0,131.8722,131.8722,131.4033,131.4564,29900.0
2022-03-08 13:40:00,148.62,148.62,148.3,148.46,40152.0,131.4653,131.4653,131.1822,131.3237,40152.0
2022-03-08 13:45:00,148.44,148.44,148.14,148.31,24490.0,131.306,131.306,131.0407,131.191,24490.0
2022-03-08 13:50:00,148.29,148.39,148.09,148.15,40564.0,131.1733,131.2618,130.9964,131.0495,40564.0
2022-03-08 13:55:00,148.09,148.12,147.74,147.8,79724.0,130.9964,131.023,130.6868,130.7399,79724.0
2022-03-08 14:00:00,147.8,147.81,147.3,147.36,90159.0,130.7399,130.7488,130.2976,130.3507,90159.0
2022-03-08 14:05:00,147.33,147.76,147.33,147.66,74346.0,130.3242,130.7045,130.3242,130.6161,74346.0
2022-03-08 14:10:00,147.66,147.96,147.61,147.86,76320.0,130.6161,130.8814,130.5718,130.793,76320.0
2022-03-08 14:15:00,147.86,147.92,147.69,147.74,53219.0,130.793,130.8461,130.6426,130.6868,53219.0
2022-03-08 14:20:00,147.75,148.07,147.65,147.98,63439.0,130.6957,130.9787,130.6072,130.8991,63439.0
2022-03-08 14:25:00,147.97,148.35,147.94,148.26,48039.0,130.8903,131.2264,130.8637,131.1468,48039.0
2022-03-08 14:30:00,148.25,148.27,147.85,147.89,36989.0,131.138,131.1557,130.7841,130.8195,36989.0
2022-03-08 14:35:00,147.9,148.28,147.9,148.12,45930.0,130.8284,131.1645,130.8284,131.023,45930.0
2022-03-08 14:40:00,148.13,148.21,148.0,148.07,55210.0,131.0318,131.1026,130.9168,130.9787,55210.0
2022-03-08 14:45:00,148.06,148.41,148.06,148.4,106863.0,130.9699,131.2795,130.9699,131.2706,106863.0
2022-03-08 14:50:00,148.37,148.45,148.29,148.31,36378.0,131.2441,131.3149,131.1733,131.191,36378.0
2022-03-08 14:55:00,148.32,148.4,148.06,148.16,36456.0,131.1999,131.2706,130.9699,131.0584,36456.0
2022-03-08 15:00:00,148.15,148.48,148.07,148.41,40654.0,131.0495,131.3414,130.9787,131.2795,40654.0
2022-03-08 15:05:00,148.39,148.43,148.21,148.3,35579.0,131.2618,131.2972,131.1026,131.1822,35579.0
2022-03-08 15:10:00,148.31,148.33,148.03,148.22,44447.0,131.191,131.2087,130.9434,131.1114,44447.0
2022-03-08 15:15:00,148.23,148.43,148.16,148.25,46276.0,131.1203,131.2972,131.0584,131.138,46276.0
2022-03-08 15:20:00,148.24,148.24,147.91,148.05,41010.0,131.1291,131.1291,130.8372,130.961,41010.0
2022-03-08 15:25:00,148.06,148.06,147.47,147.48,41771.0,130.9699,130.9699,130.448,130.4568,41771.0
2022-03-08 15:30:00,147.47,147.51,147.01,147.09,59487.0,130.448,130.4834,130.0411,130.1119,59487.0
2022-03-08 15:35:00,147.07,147.33,147.02,147.33,146712.0,130.0942,130.3242,130.0499,130.3242,146712.0
2022-03-08 15:40:00,147.32,147.56,147.26,147.31,89417.0,130.3153,130.5276,130.2622,130.3065,89417.0
2022-03-08 15:45:00,147.28,147.45,147.14,147.25,91114.0,130.2799,130.4303,130.1561,130.2534,91114.0
2022-03-08 15:50:00,147.22,147.56,147.12,147.13,152574.0,130.2269,130.5276,130.1384,130.1472,152574.0
2022-03-08 15:55:00,147.14,147.16,146.66,147.15,455079.0,130.1561,130.1738,129.7315,130.1649,455079.0
2022-03-09 09:30:00,148.26,148.85,147.86,148.8,237939.0,131.1468,131.6687,130.793,131.6245,237939.0
2022-03-09 09:35:00,148.86,149.0,148.07,148.32,46406.0,131.6776,131.8014,130.9787,131.1999,46406.0
2022-03-09 09:40:00,148.38,148.74,148.05,148.45,40841.0,131.253,131.5714,130.961,131.3149,40841.0
2022-03-09 09:45:00,148.57,148.63,148.13,148.19,57079.0,131.421,131.4741,131.0318,131.0849,57079.0
2022-03-09 09:50:00,148.23,148.25,147.86,147.87,86205.0,131.1203,131.138,130.793,130.8018,86205.0
2022-03-09 09:55:00,147.89,148.08,147.77,147.96,101563.0,130.8195,130.9876,130.7134,130.8814,101563.0
2022-03-09 10:00:00,148.06,148.5,147.97,148.43,65780.0,130.9699,131.3591,130.8903,131.2972,65780.0
2022-03-09 10:05:00,148.51,148.54,148.21,148.36,50187.0,131.368,131.3945,131.1026,131.2353,50187.0
2022-03-09 10:10:00,148.36,148.47,148.23,148.34,35795.0,131.2353,131.3326,131.1203,131.2176,35795.0
2022-03-09 10:15:00,148.35,148.44,148.18,148.34,45184.0,131.2264,131.306,131.076,131.2176,45184.0
2022-03-09 10:20:00,148.37,148.45,148.26,148.45,37420.0,131.2441,131.3149,131.1468,131.3149,37420.0
2022-03-09 10:25:00,148.43,148.43,148.17,148.17,61707.0,131.2972,131.2972,131.0672,131.0672,61707.0
2022-03-09 10:30:00,148.12,148.17,147.76,148.0,50835.0,131.023,131.0672,130.7045,130.9168,50835.0
2022-03-09 10:35:00,148.0,148.23,147.94,148.07,42212.0,130.9168,131.1203,130.8637,130.9787,42212.0
2022-03-09 10:40:00,148.07,148.11,147.84,148.01,37983.0,130.9787,131.0141,130.7753,130.9257,37983.0
2022-03-09 10:45:00,147.99,148.37,147.98,148.33,21999.0,130.908,131.2441,130.8991,131.2087,21999.0
2022-03-09 10:50:00,148.31,148.38,148.15,148.25,24809.0,131.191,131.253,131.0495,131.138,24809.0
2022-03-09 10:55:00,148.23,148.44,148.23,148.26,23349.0,131.1203,131.306,131.1203,131.1468,23349.0
2022-03-09 11:00:00,148.29,148.32,148.13,148.19,24995.0,131.1733,131.1999,131.0318,131.0849,24995.0
2022-03-09 11:05:00,148.19,148.48,148.18,148.43,26486.0,131.0849,131.3414,131.076,131.2972,26486.0
2022-03-09 11:10:00,148.37,148.52,148.32,148.41,28037.0,131.2441,131.3768,131.1999,131.2795,28037.0
2022-03-09 11:15:00,148.43,148.85,148.37,148.85,25222.0,131.2972,131.6687,131.2441,131.6687,25222.0
2022-03-09 11:20:00,148.86,148.91,148.75,148.85,21319.0,131.6776,131.7218,131.5803,131.6687,21319.0
2022-03-09 11:25:00,148.85,149.01,148.83,148.93,23427.0,131.6687,131.8102,131.651,131.7395,23427.0
2022-03-09 11:30:00,148.94,149.42,148.93,149.3,41743.0,131.7483,132.1729,131.7395,132.0668,41743.0
2022-03-09 11:35:00,149.31,149.34,149.07,149.17,39437.0,132.0756,132.1021,131.8633,131.9518,39437.0
2022-03-09 11:40:00,149.16,149.58,149.08,149.57,30905.0,131.9429,132.3144,131.8722,132.3056,30905.0
2022-03-09 11:45:00,149.56,149.62,149.39,149.47,30420.0,132.2968,132.3498,132.1464,132.2171,30420.0
2022-03-09 11:50:00,149.47,149.62,149.39,149.57,20974.0,132.2171,132.3498,132.1464,132.3056,20974.0
2022-03-09 11:55:00,149.56,149.64,149.5,149.64,20595.0,132.2968,132.3675,132.2437,132.3675,20595.0
2022-03-09 12:00:00,149.65,149.8,149.58,149.79,28494.0,132.3764,132.5091,132.3144,132.5002,28494.0
2022-03-09 12:05:00,149.8,149.81,149.65,149.81,24963.0,132.5091,132.5179,132.3764,132.5179,24963.0
2022-03-09 12:10:00,149.79,149.88,149.52,149.86,31996.0,132.5002,132.5798,132.2614,132.5621,31996.0
2022-03-09 12:15:00,149.88,150.06,149.83,149.95,85563.0,132.5798,132.739,132.5356,132.6417,85563.0
2022-03-09 12:20:00,149.94,150.11,149.89,149.97,35253.0,132.6329,132.7833,132.5887,132.6594,35253.0
2022-03-09 12:25:00,150.0,150.01,149.83,149.92,28046.0,132.686,132.6948,132.5356,132.6152,28046.0
2022-03-09 12:30:00,149.94,149.98,149.79,149.84,27914.0,132.6329,132.6683,132.5002,132.5444,27914.0
2022-03-09 12:35:00,149.83,149.99,149.82,149.94,21514.0,132.5356,132.6771,132.5267,132.6329,21514.0
2022-03-09 12:40:00,149.94,149.96,149.63,149.69,21375.0,132.6329,132.6506,132.3587,132.4117,21375.0
2022-03-09 12:45:00,149.69,149.7,149.48,149.54,22815.0,132.4117,132.4206,132.226,132.2791,22815.0
2022-03-09 12:50:00,149.56,149.69,149.51,149.61,22612.0,132.2968,132.4117,132.2525,132.341,22612.0
2022-03-09 12:55:00,149.59,149.71,149.55,149.69,13464.0,132.3233,132.4294,132.2879,132.4117,13464.0
2022-03-09 13:00:00,149.71,149.89,149.6,149.77,24309.0,132.4294,132.5887,132.3321,132.4825,24309.0
2022-03-09 13:05:00,149.78,149.83,149.41,149.55,40148.0,132.4914,132.5356,132.1641,132.2879,40148.0
2022-03-09 13:10:00,149.55,149.68,149.44,149.68,20440.0,132.2879,132.4029,132.1906,132.4029,20440.0
2022-03-09 13:15:00,149.67,149.77,149.65,149.75,17567.0,132.3941,132.4825,132.3764,132.4648,17567.0
2022-03-09 13:20:00,149.73,149.78,149.58,149.7,20838.0,132.4471,132.4914,132.3144,132.4206,20838.0
2022-03-09 13:25:00,149.73,149.77,149.5,149.53,12721.0,132.4471,132.4825,132.2437,132.2702,12721.0
2022-03-09 13:30:00,149.55,149.56,149.35,149.37,22234.0,132.2879,132.2968,132.111,132.1287,22234.0
2022-03-09 13:35:00,149.36,149.51,149.29,149.46,22414.0,132.1198,132.2525,132.0579,132.2083,22414.0
2022-03-09 13:40:00,149.44,149.45,149.28,149.32,19452.0,132.1906,132.1995,132.0491,132.0845,19452.0
2022-03-09 13:45:00,149.34,149.34,149.23,149.29,22760.0,132.1021,132.1021,132.0048,132.0579,22760.0
2022-03-09 13:50:00,149.27,149.35,149.19,149.19,28725.0,132.0402,132.111,131.9695,131.9695,28725.0
2022-03-09 13:55:00,149.19,149.24,149.1,149.16,26242.0,131.9695,132.0137,131.8899,131.9429,26242.0
2022-03-09 14:00:00,149.15,149.39,149.07,149.38,33876.0,131.9341,132.1464,131.8633,132.1375,33876.0
2022-03-09 14:05:00,149.37,149.42,149.22,149.24,23013.0,132.1287,132.1729,131.996,132.0137,23013.0
2022-03-09 14:10:00,149.24,149.4,149.15,149.4,33209.0,132.0137,132.1552,131.9341,132.1552,33209.0
2022-03-09 14:15:00,149.42,149.49,149.31,149.35,19400.0,132.1729,132.2348,132.0756,132.111,19400.0
2022-03-09 14:20:00,149.36,149.38,149.22,149.22,31928.0,132.1198,132.1375,131.996,131.996,31928.0
2022-03-09 14:25:00,149.22,149.28,149.09,149.17,30655.0,131.996,132.0491,131.881,131.9518,30655.0
2022-03-09 14:30:00,149.18,149.22,149.11,149.16,25382.0,131.9606,131.996,131.8987,131.9429,25382.0
2022-03-09 14:35:00,149.17,149.3,149.09,149.1,45258.0,131.9518,132.0668,131.881,131.8899,45258.0
2022-03-09 14:40:00,149.12,149.17,148.97,149.01,53797.0,131.9075,131.9518,131.7749,131.8102,53797.0
2022-03-09 14:45:00,149.01,149.07,148.93,149.05,34168.0,131.8102,131.8633,131.7395,131.8456,34168.0
2022-03-09 14:50:00,149.06,149.24,148.96,148.98,32884.0,131.8545,132.0137,131.766,131.7837,32884.0
2022-03-09 14:55:00,148.96,149.09,148.88,148.94,49176.0,131.766,131.881,131.6952,131.7483,49176.0
2022-03-09 15:00:00,148.94,149.2,148.94,149.2,36001.0,131.7483,131.9783,131.7483,131.9783,36001.0
2022-03-09 15:05:00,149.21,149.49,149.16,149.45,35382.0,131.9872,132.2348,131.9429,132.1995,35382.0
2022-03-09 15:10:00,149.46,149.59,149.32,149.33,41902.0,132.2083,132.3233,132.0845,132.0933,41902.0
2022-03-09 15:15:00,149.35,149.43,149.24,149.34,52390.0,132.111,132.1818,132.0137,132.1021,52390.0
2022-03-09 15:20:00,149.35,149.8,149.34,149.7,44970.0,132.111,132.5091,132.1021,132.4206,44970.0
2022-03-09 15:25:00,149.67,149.75,149.53,149.64,33057.0,132.3941,132.4648,132.2702,132.3675,33057.0
2022-03-09 15:30:00,149.65,149.71,149.43,149.44,81028.0,132.3764,132.4294,132.1818,132.1906,81028.0
2022-03-09 15:35:00,149.44,149.54,149.3,149.32,62760.0,132.1906,132.2791,132.0668,132.0845,62760.0
2022-03-09 15:40:00,149.32,149.43,149.22,149.28,63516.0,132.0845,132.1818,131.996,132.0491,63516.0
2022-03-09 15:45:00,149.29,149.37,149.04,149.08,71702.0,132.0579,132.1287,131.8368,131.8722,71702.0
2022-03-09 15:50:00,149.1,149.22,148.73,148.93,118153.0,131.8899,131.996,131.5626,131.7395,118153.0
2022-03-09 15:55:00,148.94,148.94,148.5,148.84,278317.0,131.7483,131.7483,131.3591,131.6599,278317.0
2022-03-10 09:30:00,148.07,148.97,147.7,148.77,126635.0,130.9787,131.7749,130.6514,131.5979,126635.0
2022-03-10 09:35:00,148.76,149.03,148.47,148.62,41941.0,131.5891,131.8279,131.3326,131.4653,41941.0
2022-03-10 09:40:00,148.62,148.91,148.3,148.6,64545.0,131.4653,131.7218,131.1822,131.4476,64545.0
2022-03-10 09:45:00,148.6,149.08,148.57,148.7,52855.0,131.4476,131.8722,131.421,131.536,52855.0
2022-03-10 09:50:00,148.74,149.74,148.7,149.59,56762.0,131.5714,132.456,131.536,132.3233,56762.0
2022-03-10 09:55:00,149.62,149.62,148.97,148.98,46512.0,132.3498,132.3498,131.7749,131.7837,46512.0
2022-03-10 10:00:00,148.99,149.6,148.99,149.45,26856.0,131.7925,132.3321,131.7925,132.1995,26856.0
2022-03-10 10:05:00,149.41,149.56,149.18,149.33,25015.0,132.1641,132.2968,131.9606,132.0933,25015.0
2022-03-10 10:10:00,149.27,149.28,149.08,149.2,51230.0,132.0402,132.0491,131.8722,131.9783,51230.0
2022-03-10 10:15:00,149.18,149.43,149.03,149.29,70133.0,131.9606,132.1818,131.8279,132.0579,70133.0
2022-03-10 10:20:00,149.26,149.29,148.93,149.1,31153.0,132.0314,132.0579,131.7395,131.8899,31153.0
2022-03-10 10:25:00,149.06,149.13,148.91,148.95,33017.0,131.8545,131.9164,131.7218,131.7572,33017.0
2022-03-10 10:30:00,148.92,149.1,148.91,149.05,39768.0,131.7306,131.8899,131.7218,131.8456,39768.0
2022-03-10 10:35:00,149.03,149.13,148.97,149.1,16906.0,131.8279,131.9164,131.7749,131.8899,16906.0
2022-03-10 10:40:00,149.09,149.09,148.77,148.9,71762.0,131.881,131.881,131.5979,131.7129,71762.0
2022-03-10 10:45:00,148.92,149.04,148.78,149.01,16392.0,131.7306,131.8368,131.6068,131.8102,16392.0
2022-03-10 10:50:00,149.01,149.07,148.78,148.84,25030.0,131.8102,131.8633,131.6068,131.6599,25030.0
2022-03-10 10:55:00,148.84,148.84,148.53,148.72,25996.0,131.6599,131.6599,131.3856,131.5537,25996.0
2022-03-10 11:00:00,148.68,148.82,148.64,148.71,32757.0,131.5183,131.6422,131.4829,131.5449,32757.0
2022-03-10 11:05:00,148.72,148.77,148.62,148.68,16049.0,131.5537,131.5979,131.4653,131.5183,16049.0
2022-03-10 11:10:00,148.65,148.88,148.59,148.87,13357.0,131.4918,131.6952,131.4387,131.6864,13357.0
2022-03-10 11:15:00,148.84,148.85,148.67,148.74,15278.0,131.6599,131.6687,131.5095,131.5714,15278.0
2022-03-10 11:20:00,148.75,148.78,148.44,148.57,33204.0,131.5803,131.6068,131.306,131.421,33204.0
2022-03-10 11:25:00,148.56,148.66,148.31,148.43,19164.0,131.4122,131.5006,131.191,131.2972,19164.0
2022-03-10 11:30:00,148.43,148.49,148.32,148.42,13844.0,131.2972,131.3503,131.1999,131.2883,13844.0
2022-03-10 11:35:00,148.45,148.55,148.38,148.38,15449.0,131.3149,131.4033,131.253,131.253,15449.0
2022-03-10 11:40:00,148.38,148.61,148.24,148.59,38576.0,131.253,131.4564,131.1291,131.4387,38576.0
2022-03-10 11:45:00,148.61,148.66,148.54,148.59,40347.0,131.4564,131.5006,131.3945,131.4387,40347.0
2022-03-10 11:50:00,148.58,148.72,148.48,148.68,22920.0,131.4299,131.5537,131.3414,131.5183,22920.0
2022-03-10 11:55:00,148.69,148.78,148.63,148.65,20592.0,131.5272,131.6068,131.4741,131.4918,20592.0
2022-03-10 12:00:00,148.64,148.82,148.61,148.74,8981.0,131.4829,131.6422,131.4564,131.5714,8981.0
2022-03-10 12:05:00,148.75,148.76,148.66,148.69,9002.0,131.5803,131.5891,131.5006,131.5272,9002.0
2022-03-10 12:10:00,148.69,148.73,148.59,148.64,13909.0,131.5272,131.5626,131.4387,131.4829,13909.0
2022-03-10 12:15:00,148.63,148.77,148.62,148.74,25258.0,131.4741,131.5979,131.4653,131.5714,25258.0
2022-03-10 12:20:00,148.71,148.97,148.7,148.97,41720.0,131.5449,131.7749,131.536,131.7749,41720.0
2022-03-10 12:25:00,148.95,149.11,148.94,149.1,14887.0,131.7572,131.8987,131.7483,131.8899,14887.0
2022-03-10 12:30:00,149.08,149.29,149.07,149.26,15407.0,131.8722,132.0579,131.8633,132.0314,15407.0
2022-03-10 12:35:00,149.26,149.26,148.92,148.93,23607.0,132.0314,132.0314,131.7306,131.7395,23607.0
2022-03-10 12:40:00,148.9,149.01,148.87,148.98,20486.0,131.7129,131.8102,131.6864,131.7837,20486.0
2022-03-10 12:45:00,148.95,149.0,148.85,148.98,26143.0,131.7572,131.8014,131.6687,131.7837,26143.0
2022-03-10 12:50:00,148.95,148.99,148.85,148.91,26588.0,131.7572,131.7925,131.6687,131.7218,26588.0
2022-03-10 12:55:00,148.93,149.11,148.91,149.02,10401.0,131.7395,131.8987,131.7218,131.8191,10401.0
2022-03-10 13:00:00,149.05,149.1,148.92,148.93,20669.0,131.8456,131.8899,131.7306,131.7395,20669.0
2022-03-10 13:05:00,148.94,148.97,148.88,148.97,18254.0,131.7483,131.7749,131.6952,131.7749,18254.0
2022-03-10 13:10:00,148.95,149.15,148.94,149.03,17283.0,131.7572,131.9341,131.7483,131.8279,17283.0
2022-03-10 13:15:00,149.01,149.19,148.97,149.13,14596.0,131.8102,131.9695,131.7749,131.9164,14596.0
2022-03-10 13:20:00,149.12,149.19,149.01,149.03,17905.0,131.9075,131.9695,131.8102,131.8279,17905.0
2022-03-10 13:25:00,149.02,149.08,148.92,149.02,44721.0,131.8191,131.8722,131.7306,131.8191,44721.0
2022-03-10 13:30:00,149.03,149.09,148.93,148.99,25473.0,131.8279,131.881,131.7395,131.7925,25473.0
2022-03-10 13:35:00,148.99,149.11,148.98,148.98,13041.0,131.7925,131.8987,131.7837,131.7837,13041.0
2022-03-10 13:40:00,148.99,149.23,148.99,149.21,18561.0,131.7925,132.0048,131.7925,131.9872,18561.0
2022-03-10 13:45:00,149.23,149.42,149.22,149.39,17438.0,132.0048,132.1729,131.996,132.1464,17438.0
2022-03-10 13:50:00,149.38,149.43,149.3,149.3,10966.0,132.1375,132.1818,132.0668,132.0668,10966.0
2022-03-10 13:55:00,149.32,149.54,149.31,149.5,25175.0,132.0845,132.2791,132.0756,132.2437,25175.0
2022-03-10 14:00:00,149.5,149.74,149.45,149.67,25549.0,132.2437,132.456,132.1995,132.3941,25549.0
2022-03-10 14:05:00,149.7,149.75,149.44,149.46,23077.0,132.4206,132.4648,132.1906,132.2083,23077.0
2022-03-10 14:10:00,149.48,149.53,149.33,149.49,16164.0,132.226,132.2702,132.0933,132.2348,16164.0
2022-03-10 14:15:00,149.48,149.49,149.38,149.42,9431.0,132.226,132.2348,132.1375,132.1729,9431.0
2022-03-10 14:20:00,149.41,149.43,149.27,149.27,21096.0,132.1641,132.1818,132.0402,132.0402,21096.0
2022-03-10 14:25:00,149.28,149.32,149.18,149.21,16928.0,132.0491,132.0845,131.9606,131.9872,16928.0
2022-03-10 14:30:00,149.23,149.39,149.21,149.38,28845.0,132.0048,132.1464,131.9872,132.1375,28845.0
2022-03-10 14:35:00,149.38,149.42,149.24,149.28,20676.0,132.1375,132.1729,132.0137,132.0491,20676.0
2022-03-10 14:40:00,149.26,149.29,149.04,149.12,45369.0,132.0314,132.0579,131.8368,131.9075,45369.0
2022-03-10 14:45:00,149.13,149.34,149.04,149.34,16803.0,131.9164,132.1021,131.8368,132.1021,16803.0
2022-03-10 14:50:00,149.33,149.42,149.29,149.39,26052.0,132.0933,132.1729,132.0579,132.1464,26052.0
2022-03-10 14:55:00,149.38,149.48,149.38,149.47,42903.0,132.1375,132.226,132.1375,132.2171,42903.0
2022-03-10 15:00:00,149.48,149.49,149.29,149.3,43990.0,132.226,132.2348,132.0579,132.0668,43990.0
2022-03-10 15:05:00,149.3,149.36,149.12,149.21,26038.0,132.0668,132.1198,131.9075,131.9872,26038.0
2022-03-10 15:10:00,149.21,149.29,149.17,149.28,21326.0,131.9872,132.0579,131.9518,132.0491,21326.0
2022-03-10 15:15:00,149.29,149.4,149.23,149.32,16434.0,132.0579,132.1552,132.0048,132.0845,16434.0
2022-03-10 15:20:00,149.3,149.34,148.97,149.11,21751.0,132.0668,132.1021,131.7749,131.8987,21751.0
2022-03-10 15:25:00,149.1,149.17,149.02,149.09,29340.0,131.8899,131.9518,131.8191,131.881,29340.0
2022-03-10 15:30:00,149.1,149.25,149.01,149.2,29806.0,131.8899,132.0225,131.8102,131.9783,29806.0
2022-03-10 15:35:00,149.18,149.25,149.12,149.2,23664.0,131.9606,132.0225,131.9075,131.9783,23664.0
2022-03-10 15:40:00,149.21,149.38,149.13,149.13,32634.0,131.9872,132.1375,131.9164,131.9164,32634.0
2022-03-10 15:45:00,149.09,149.19,148.98,149.05,46879.0,131.881,131.9695,131.7837,131.8456,46879.0
2022-03-10 15:50:00,149.11,149.38,149.07,149.23,103107.0,131.8987,132.1375,131.8633,132.0048,103107.0
2022-03-10 15:55:00,149.26,149.38,149.07,149.2,179574.0,132.0314,132.1375,131.8633,131.9783,179574.0
2022-03-11 09:30:00,149.34,149.98,149.05,149.15,110803.0,132.1021,132.6683,131.8456,131.9341,110803.0
2022-03-11 09:35:00,149.2,149.87,149.2,149.74,33847.0,131.9783,132.571,131.9783,132.456,33847.0
2022-03-11 09:40:00,149.78,150.07,149.48,149.62,60579.0,132.4914,132.7479,132.226,132.3498,60579.0
2022-03-11 09:45:00,149.63,149.79,149.43,149.46,70240.0,132.3587,132.5002,132.1818,132.2083,70240.0
2022-03-11 09:50:00,149.45,149.69,149.35,149.63,25089.0,132.1995,132.4117,132.111,132.3587,25089.0
2022-03-11 09:55:00,149.61,149.81,149.52,149.73,25069.0,132.341,132.5179,132.2614,132.4471,25069.0
2022-03-11 10:00:00,149.69,149.74,149.39,149.52,46710.0,132.4117,132.456,132.1464,132.2614,46710.0
2022-03-11 10:05:00,149.54,149.61,149.31,149.32,33118.0,132.2791,132.341,132.0756,132.0845,33118.0
2022-03-11 10:10:00,149.35,149.59,149.34,149.47,23158.0,132.111,132.3233,132.1021,132.2171,23158.0
2022-03-11 10:15:00,149.47,149.72,149.41,149.61,23515.0,132.2171,132.4383,132.1641,132.341,23515.0
2022-03-11 10:20:00,149.61,149.71,149.41,149.71,24780.0,132.341,132.4294,132.1641,132.4294,24780.0
2022-03-11 10:25:00,149.73,149.83,149.69,149.78,23045.0,132.4471,132.5356,132.4117,132.4914,23045.0
2022-03-11 10:30:00,149.78,149.79,149.49,149.68,24861.0,132.4914,132.5002,132.2348,132.4029,24861.0
2022-03-11 10:35:00,149.69,150.05,149.68,150.05,39014.0,132.4117,132.7302,132.4029,132.7302,39014.0
2022-03-11 10:40:00,150.07,150.21,149.93,149.97,23203.0,132.7479,132.8717,132.624,132.6594,23203.0
2022-03-11 10:45:00,149.9,150.11,149.87,150.06,28726.0,132.5975,132.7833,132.571,132.739,28726.0
2022-03-11 10:50:00,150.06,150.24,150.05,150.17,20802.0,132.739,132.8983,132.7302,132.8363,20802.0
2022-03-11 10:55:00,150.18,150.4,150.12,150.26,46358.0,132.8452,133.0398,132.7921,132.916,46358.0
2022-03-11 11:00:00,150.3,150.4,150.2,150.27,25275.0,132.9513,133.0398,132.8629,132.9248,25275.0
2022-03-11 11:05:00,150.26,150.26,150.04,150.04,25010.0,132.916,132.916,132.7213,132.7213,25010.0
2022-03-11 11:10:00,150.05,150.21,150.0,150.15,43448.0,132.7302,132.8717,132.686,132.8187,43448.0
2022-03-11 11:15:00,150.16,150.16,149.85,150.04,18105.0,132.8275,132.8275,132.5533,132.7213,18105.0
2022-03-11 11:20:00,150.07,150.19,150.06,150.09,22213.0,132.7479,132.854,132.739,132.7656,22213.0
2022-03-11 11:25:00,150.07,150.08,149.94,149.99,19039.0,132.7479,132.7567,132.6329,132.6771,19039.0
2022-03-11 11:30:00,150.0,150.03,149.79,149.85,24584.0,132.686,132.7125,132.5002,132.5533,24584.0
2022-03-11 11:35:00,149.82,149.96,149.77,149.93,41337.0,132.5267,132.6506,132.4825,132.624,41337.0
2022-03-11 11:40:00,149.91,149.96,149.72,149.93,25118.0,132.6064,132.6506,132.4383,132.624,25118.0
2022-03-11 11:45:00,149.97,150.06,149.8,149.82,10871.0,132.6594,132.739,132.5091,132.5267,10871.0
2022-03-11 11:50:00,149.79,150.07,149.78,150.02,17461.0,132.5002,132.7479,132.4914,132.7037,17461.0
2022-03-11 11:55:00,150.03,150.07,149.91,149.99,16374.0,132.7125,132.7479,132.6064,132.6771,16374.0
2022-03-11 12:00:00,150.0,150.0,149.79,149.82,22991.0,132.686,132.686,132.5002,132.5267,22991.0
2022-03-11 12:05:00,149.82,149.9,149.58,149.6,20075.0,132.5267,132.5975,132.3144,132.3321,20075.0
2022-03-11 12:10:00,149.61,149.71,149.52,149.68,26679.0,132.341,132.4294,132.2614,132.4029,26679.0
2022-03-11 12:15:00,149.68,149.92,149.67,149.92,10732.0,132.4029,132.6152,132.3941,132.6152,10732.0
2022-03-11 12:20:00,149.89,149.96,149.8,149.89,14404.0,132.5887,132.6506,132.5091,132.5887,14404.0
2022-03-11 12:25:00,149.9,149.95,149.76,149.76,8810.0,132.5975,132.6417,132.4737,132.4737,8810.0
2022-03-11 12:30:00,149.76,150.08,149.76,150.07,39369.0,132.4737,132.7567,132.4737,132.7479,39369.0
2022-03-11 12:35:00,150.06,150.06,149.82,149.85,15693.0,132.739,132.739,132.5267,132.5533,15693.0
2022-03-11 12:40:00,149.86,149.99,149.86,149.94,12774.0,132.5621,132.6771,132.5621,132.6329,12774.0
2022-03-11 12:45:00,149.94,150.09,149.91,149.92,18229.0,132.6329,132.7656,132.6064,132.6152,18229.0
2022-03-11 12:50:00,149.9,149.94,149.84,149.87,21560.0,132.5975,132.6329,132.5444,132.571,21560.0
2022-03-11 12:55:00,149.87,149.92,149.62,149.71,31990.0,132.571,132.6152,132.3498,132.4294,31990.0
2022-03-11 13:00:00,149.69,149.73,149.6,149.72,25883.0,132.4117,132.4471,132.3321,132.4383,25883.0
2022-03-11 13:05:00,149.73,149.86,149.56,149.61,59799.0,132.4471,132.5621,132.2968,132.341,59799.0
2022-03-11 13:10:00,149.6,149.86,149.59,149.86,26109.0,132.3321,132.5621,132.3233,132.5621,26109.0
2022-03-11 13:15:00,149.86,150.05,149.78,150.03,18970.0,132.5621,132.7302,132.4914,132.7125,18970.0
2022-03-11 13:20:00,150.06,150.2,150.05,150.17,14742.0,132.739,132.8629,132.7302,132.8363,14742.0
2022-03-11 13:25:00,150.2,150.23,150.13,150.15,10916.0,132.8629,132.8894,132.801,132.8187,10916.0
2022-03-11 13:30:00,150.14,150.22,150.07,150.09,21768.0,132.8098,132.8806,132.7479,132.7656,21768.0
2022-03-11 13:35:00,150.11,150.23,150.11,150.2,14248.0,132.7833,132.8894,132.7833,132.8629,14248.0
2022-03-11 13:40:00,150.22,150.23,150.08,150.15,23467.0,132.8806,132.8894,132.7567,132.8187,23467.0
2022-03-11 13:45:00,150.16,150.23,150.09,150.15,14980.0,132.8275,132.8894,132.7656,132.8187,14980.0
2022-03-11 13:50:00,150.19,150.2,149.97,150.02,13888.0,132.854,132.8629,132.6594,132.7037,13888.0
2022-03-11 13:55:00,150.01,150.17,150.01,150.04,14258.0,132.6948,132.8363,132.6948,132.7213,14258.0
2022-03-11 14:00:00,150.03,150.09,149.95,150.05,18720.0,132.7125,132.7656,132.6417,132.7302,18720.0
2022-03-11 14:05:00,150.06,150.12,150.02,150.04,13367.0,132.739,132.7921,132.7037,132.7213,13367.0
2022-03-11 14:10:00,150.02,150.21,149.99,150.17,23761.0,132.7037,132.8717,132.6771,132.8363,23761.0
2022-03-11 14:15:00,150.19,150.22,150.14,150.14,18512.0,132.854,132.8806,132.8098,132.8098,18512.0
2022-03-11 14:20:00,150.1,150.16,150.02,150.13,15756.0,132.7744,132.8275,132.7037,132.801,15756.0
2022-03-11 14:25:00,150.12,150.28,150.09,150.19,22605.0,132.7921,132.9336,132.7656,132.854,22605.0
2022-03-11 14:30:00,150.22,150.23,150.07,150.11,17326.0,132.8806,132.8894,132.7479,132.7833,17326.0
2022-03-11 14:35:00,150.11,150.17,150.08,150.16,14666.0,132.7833,132.8363,132.7567,132.8275,14666.0
2022-03-11 14:40:00,150.14,150.14,149.93,149.93,15174.0,132.8098,132.8098,132.624,132.624,15174.0
2022-03-11 14:45:00,149.93,149.97,149.83,149.92,18772.0,132.624,132.6594,132.5356,132.6152,18772.0
2022-03-11 14:50:00,149.9,149.9,149.21,149.36,172845.0,132.5975,132.5975,131.9872,132.1198,172845.0
2022-03-11 14:55:00,149.39,149.49,149.33,149.48,35026.0,132.1464,132.2348,132.0933,132.226,35026.0
2022-03-11 15:00:00,149.44,149.66,149.41,149.66,24945.0,132.1906,132.3852,132.1641,132.3852,24945.0
2022-03-11 15:05:00,149.65,149.78,149.62,149.75,20451.0,132.3764,132.4914,132.3498,132.4648,20451.0
2022-03-11 15:10:00,149.74,149.77,149.65,149.73,33058.0,132.456,132.4825,132.3764,132.4471,33058.0
2022-03-11 15:15:00,149.72,149.94,149.69,149.92,23567.0,132.4383,132.6329,132.4117,132.6152,23567.0
2022-03-11 15:20:00,149.92,150.01,149.86,149.91,26208.0,132.6152,132.6948,132.5621,132.6064,26208.0
2022-03-11 15:25:00,149.85,149.93,149.79,149.85,35349.0,132.5533,132.624,132.5002,132.5533,35349.0
2022-03-11 15:30:00,149.85,149.85,149.42,149.6,102110.0,132.5533,132.5533,132.1729,132.3321,102110.0
2022-03-11 15:35:00,149.59,149.62,149.37,149.37,75555.0,132.3233,132.3498,132.1287,132.1287,75555.0
2022-03-11 15:40:00,149.35,149.35,149.1,149.14,80701.0,132.111,132.111,131.8899,131.9252,80701.0
2022-03-11 15:45:00,149.14,149.25,149.08,149.2,62413.0,131.9252,132.0225,131.8722,131.9783,62413.0
2022-03-11 15:50:00,149.21,149.41,149.06,149.12,77716.0,131.9872,132.1641,131.8545,131.9075,77716.0
2022-03-11 15:55:00,149.13,149.32,148.98,149.1,274036.0,131.9164,132.0845,131.7837,131.8899,274036.0
2022-03-14 09:30:00,150.73,151.33,150.13,150.76,198693.0,133.3317,133.8624,132.801,133.3582,198693.0
2022-03-14 09:35:00,150.76,150.89,149.93,149.94,67433.0,133.3582,133.4732,132.624,132.6329,67433.0
2022-03-14 09:40:00,149.88,150.05,149.02,149.51,75410.0,132.5798,132.7302,131.8191,132.2525,75410.0
2022-03-14 09:45:00,149.46,149.77,149.06,149.07,114641.0,132.2083,132.4825,131.8545,131.8633,114641.0
2022-03-14 09:50:00,149.07,150.2,149.06,150.2,51469.0,131.8633,132.8629,131.8545,132.8629,51469.0
2022-03-14 09:55:00,150.21,150.89,150.11,150.87,92624.0,132.8717,133.4732,132.7833,133.4555,92624.0
2022-03-14 10:00:00,150.88,151.04,150.71,150.8,57073.0,133.4644,133.6059,133.314,133.3936,57073.0
2022-03-14 10:05:00,150.84,151.04,150.67,150.94,41626.0,133.429,133.6059,133.2786,133.5175,41626.0
2022-03-14 10:10:00,150.99,150.99,150.73,150.78,25319.0,133.5617,133.5617,133.3317,133.3759,25319.0
2022-03-14 10:15:00,150.76,150.86,150.51,150.64,24993.0,133.3582,133.4467,133.1371,133.2521,24993.0
2022-03-14 10:20:00,150.68,150.86,150.63,150.83,28181.0,133.2875,133.4467,133.2432,133.4202,28181.0
2022-03-14 10:25:00,150.86,151.48,150.86,151.48,68830.0,133.4467,133.9951,133.4467,133.9951,68830.0
2022-03-14 10:30:00,151.48,151.83,151.43,151.64,62794.0,133.9951,134.3047,133.9509,134.1367,62794.0
2022-03-14 10:35:00,151.63,151.81,151.57,151.61,56328.0,134.1278,134.287,134.0747,134.1101,56328.0
2022-03-14 10:40:00,151.62,151.96,151.52,151.96,73418.0,134.119,134.4197,134.0305,134.4197,73418.0
2022-03-14 10:45:00,151.95,152.09,151.76,151.86,85410.0,134.4109,134.5347,134.2428,134.3313,85410.0
2022-03-14 10:50:00,151.86,152.05,151.78,151.93,37459.0,134.3313,134.4993,134.2605,134.3932,37459.0
2022-03-14 10:55:00,151.99,152.23,151.87,152.18,37624.0,134.4463,134.6586,134.3401,134.6143,37624.0
2022-03-14 11:00:00,152.2,152.48,152.07,152.43,78571.0,134.632,134.8797,134.517,134.8355,78571.0
2022-03-14 11:05:00,152.45,152.6,152.42,152.56,55400.0,134.8532,134.9859,134.8266,134.9505,55400.0
2022-03-14 11:10:00,152.55,152.86,152.55,152.72,48554.0,134.9416,135.2158,134.9416,135.092,48554.0
2022-03-14 11:15:00,152.72,152.87,152.44,152.44,32566.0,135.092,135.2247,134.8443,134.8443,32566.0
2022-03-14 11:20:00,152.44,152.56,152.36,152.5,110707.0,134.8443,134.9505,134.7736,134.8974,110707.0
2022-03-14 11:25:00,152.52,152.72,152.42,152.61,50639.0,134.9151,135.092,134.8266,134.9947,50639.0
2022-03-14 11:30:00,152.62,152.92,152.54,152.83,84857.0,135.0035,135.2689,134.9328,135.1893,84857.0
2022-03-14 11:35:00,152.83,152.93,152.72,152.86,82985.0,135.1893,135.2778,135.092,135.2158,82985.0
2022-03-14 11:40:00,152.85,152.97,152.49,152.52,36987.0,135.207,135.3131,134.8886,134.9151,36987.0
2022-03-14 11:45:00,152.54,152.69,152.49,152.57,27934.0,134.9328,135.0655,134.8886,134.9593,27934.0
2022-03-14 11:50:00,152.56,152.88,152.46,152.77,140328.0,134.9505,135.2335,134.862,135.1362,140328.0
2022-03-14 11:55:00,152.74,152.8,152.56,152.66,32803.0,135.1097,135.1628,134.9505,135.0389,32803.0
2022-03-14 12:00:00,152.64,152.64,152.25,152.28,27262.0,135.0212,135.0212,134.6763,134.7028,27262.0
2022-03-14 12:05:00,152.28,152.56,152.28,152.47,26419.0,134.7028,134.9505,134.7028,134.8709,26419.0
2022-03-14 12:10:00,152.49,152.6,152.4,152.43,31524.0,134.8886,134.9859,134.8089,134.8355,31524.0
2022-03-14 12:15:00,152.42,152.66,152.42,152.66,37921.0,134.8266,135.0389,134.8266,135.0389,37921.0
2022-03-14 12:20:00,152.65,152.87,152.58,152.86,39441.0,135.0301,135.2247,134.9682,135.2158,39441.0
2022-03-14 12:25:00,152.87,152.87,152.68,152.69,42822.0,135.2247,135.2247,135.0566,135.0655,42822.0
2022-03-14 12:30:00,152.7,152.89,152.64,152.65,111453.0,135.0743,135.2424,135.0212,135.0301,111453.0
2022-03-14 12:35:00,152.68,152.71,152.48,152.53,42979.0,135.0566,135.0832,134.8797,134.9239,42979.0
2022-03-14 12:40:00,152.53,152.57,152.33,152.4,40152.0,134.9239,134.9593,134.747,134.8089,40152.0
2022-03-14 12:45:00,152.36,152.49,152.3,152.38,60098.0,134.7736,134.8886,134.7205,134.7913,60098.0
2022-03-14 12:50:00,152.39,152.44,152.28,152.38,54591.0,134.8001,134.8443,134.7028,134.7913,54591.0
2022-03-14 12:55:00,152.39,152.54,152.28,152.31,118468.0,134.8001,134.9328,134.7028,134.7293,118468.0
2022-03-14 13:00:00,152.29,152.62,152.27,152.46,98107.0,134.7116,135.0035,134.6939,134.862,98107.0
2022-03-14 13:05:00,152.48,152.62,152.42,152.44,63351.0,134.8797,135.0035,134.8266,134.8443,63351.0
2022-03-14 13:10:00,152.45,152.57,152.4,152.56,21556.0,134.8532,134.9593,134.8089,134.9505,21556.0
2022-03-14 13:15:00,152.59,152.62,152.55,152.61,15950.0,134.977,135.0035,134.9416,134.9947,15950.0
2022-03-14 13:20:00,152.62,152.62,152.37,152.43,42135.0,135.0035,135.0035,134.7824,134.8355,42135.0
2022-03-14 13:25:00,152.45,152.47,152.35,152.44,70300.0,134.8532,134.8709,134.7647,134.8443,70300.0
2022-03-14 13:30:00,152.44,152.46,152.26,152.33,63170.0,134.8443,134.862,134.6851,134.747,63170.0
2022-03-14 13:35:00,152.29,152.37,152.26,152.31,85777.0,134.7116,134.7824,134.6851,134.7293,85777.0
2022-03-14 13:40:00,152.29,152.34,152.02,152.05,38488.0,134.7116,134.7559,134.4728,134.4993,38488.0
2022-03-14 13:45:00,152.06,152.09,151.86,151.92,52352.0,134.5082,134.5347,134.3313,134.3843,52352.0
2022-03-14 13:50:00,151.93,151.93,151.58,151.6,30398.0,134.3932,134.3932,134.0836,134.1013,30398.0
2022-03-14 13:55:00,151.57,151.91,151.54,151.87,48413.0,134.0747,134.3755,134.0482,134.3401,48413.0
2022-03-14 14:00:00,151.86,151.93,151.76,151.84,50524.0,134.3313,134.3932,134.2428,134.3136,50524.0
2022-03-14 14:05:00,151.88,152.03,151.8,151.91,63509.0,134.349,134.4817,134.2782,134.3755,63509.0
2022-03-14 14:10:00,151.89,152.04,151.84,152.03,30521.0,134.3578,134.4905,134.3136,134.4817,30521.0
2022-03-14 14:15:00,152.04,152.07,151.95,152.03,46573.0,134.4905,134.517,134.4109,134.4817,46573.0
2022-03-14 14:20:00,152.01,152.06,151.83,151.86,66027.0,134.464,134.5082,134.3047,134.3313,66027.0
2022-03-14 14:25:00,151.88,151.98,151.79,151.84,31121.0,134.349,134.4374,134.2694,134.3136,31121.0
2022-03-14 14:30:00,151.84,151.85,151.66,151.75,22603.0,134.3136,134.3224,134.1544,134.234,22603.0
2022-03-14 14:35:00,151.74,151.91,151.74,151.84,36898.0,134.2251,134.3755,134.2251,134.3136,36898.0
2022-03-14 14:40:00,151.87,151.89,151.74,151.79,43844.0,134.3401,134.3578,134.2251,134.2694,43844.0
2022-03-14 14:45:00,151.8,151.84,151.75,151.8,38269.0,134.2782,134.3136,134.234,134.2782,38269.0
2022-03-14 14:50:00,151.8,152.02,151.76,152.0,40934.0,134.2782,134.4728,134.2428,134.4551,40934.0
2022-03-14 14:55:00,151.99,152.06,151.94,152.02,56464.0,134.4463,134.5082,134.402,134.4728,56464.0
2022-03-14 15:00:00,152.02,152.07,151.88,152.04,41333.0,134.4728,134.517,134.349,134.4905,41333.0
2022-03-14 15:05:00,152.04,152.05,151.86,151.91,60293.0,134.4905,134.4993,134.3313,134.3755,60293.0
2022-03-14 15:10:00,151.91,152.17,151.89,151.96,43207.0,134.3755,134.6055,134.3578,134.4197,43207.0
2022-03-14 15:15:00,151.98,152.25,151.93,152.07,58286.0,134.4374,134.6763,134.3932,134.517,58286.0
2022-03-14 15:20:00,152.08,152.17,151.96,152.14,58656.0,134.5259,134.6055,134.4197,134.579,58656.0
2022-03-14 15:25:00,152.13,152.17,152.0,152.08,54851.0,134.5701,134.6055,134.4551,134.5259,54851.0
2022-03-14 15:30:00,152.08,152.09,151.81,151.9,76859.0,134.5259,134.5347,134.287,134.3667,76859.0
2022-03-14 15:35:00,151.88,152.04,151.74,152.01,85980.0,134.349,134.4905,134.2251,134.464,85980.0
2022-03-14 15:40:00,152.03,152.1,151.83,151.9,79171.0,134.4817,134.5436,134.3047,134.3667,79171.0
2022-03-14 15:45:00,151.92,152.15,151.87,151.87,96372.0,134.3843,134.5878,134.3401,134.3401,96372.0
2022-03-14 15:50:00,151.87,152.21,151.73,152.12,201368.0,134.3401,134.6409,134.2163,134.5613,201368.0
2022-03-14 15:55:00,152.13,152.41,152.04,152.09,325635.0,134.5701,134.8178,134.4905,134.5347,325635.0
2022-03-15 09:30:00,152.26,153.31,152.26,153.14,248813.0,134.6851,135.6139,134.6851,135.4635,248813.0
2022-03-15 09:35:00,153.05,153.79,152.9,153.61,88510.0,135.3839,136.0385,135.2512,135.8793,88510.0
2022-03-15 09:40:00,153.65,153.87,153.06,153.12,101642.0,135.9147,136.1093,135.3928,135.4458,101642.0
2022-03-15 09:45:00,153.11,153.99,153.0,153.88,95412.0,135.437,136.2154,135.3397,136.1181,95412.0
2022-03-15 09:50:00,153.86,154.45,153.84,154.1,94436.0,136.1004,136.6223,136.0827,136.3127,94436.0
2022-03-15 09:55:00,154.13,154.61,154.08,154.61,108579.0,136.3393,136.7638,136.295,136.7638,108579.0
2022-03-15 10:00:00,154.58,154.74,154.26,154.59,122353.0,136.7373,136.8788,136.4542,136.7462,122353.0
2022-03-15 10:05:00,154.59,154.7,153.94,153.97,97569.0,136.7462,136.8435,136.1712,136.1977,97569.0
2022-03-15 10:10:00,153.97,154.08,153.38,153.4,59266.0,136.1977,136.295,135.6758,135.6935,59266.0
2022-03-15 10:15:00,153.37,153.37,152.86,153.02,81784.0,135.667,135.667,135.2158,135.3574,81784.0
2022-03-15 10:20:00,153.06,153.23,152.88,153.0,51882.0,135.3928,135.5431,135.2335,135.3397,51882.0
2022-03-15 10:25:00,152.99,153.05,152.66,152.98,56539.0,135.3308,135.3839,135.0389,135.322,56539.0
2022-03-15 10:30:00,153.05,153.33,153.03,153.24,44845.0,135.3839,135.6316,135.3662,135.552,44845.0
2022-03-15 10:35:00,153.21,153.25,152.7,152.78,59814.0,135.5254,135.5608,135.0743,135.1451,59814.0
2022-03-15 10:40:00,152.81,152.81,152.43,152.56,54653.0,135.1716,135.1716,134.8355,134.9505,54653.0
2022-03-15 10:45:00,152.57,152.76,152.33,152.33,51604.0,134.9593,135.1274,134.747,134.747,51604.0
2022-03-15 10:50:00,152.34,152.5,152.16,152.28,67884.0,134.7559,134.8974,134.5966,134.7028,67884.0
2022-03-15 10:55:00,152.28,152.55,152.27,152.39,58024.0,134.7028,134.9416,134.6939,134.8001,58024.0
2022-03-15 11:00:00,152.39,152.87,152.39,152.83,63524.0,134.8001,135.2247,134.8001,135.1893,63524.0
2022-03-15 11:05:00,152.81,153.39,152.7,153.14,72931.0,135.1716,135.6847,135.0743,135.4635,72931.0
2022-03-15 11:10:00,153.14,153.56,152.93,153.44,49289.0,135.4635,135.835,135.2778,135.7289,49289.0
2022-03-15 11:15:00,153.43,153.77,153.36,153.76,41235.0,135.7201,136.0208,135.6581,136.012,41235.0
2022-03-15 11:20:00,153.74,153.85,153.52,153.77,39341.0,135.9943,136.0916,135.7997,136.0208,39341.0
2022-03-15 11:25:00,153.76,153.93,153.73,153.81,27872.0,136.012,136.1623,135.9854,136.0562,27872.0
2022-03-15 11:30:00,153.84,153.88,153.45,153.45,29795.0,136.0827,136.1181,135.7377,135.7377,29795.0
2022-03-15 11:35:00,153.48,153.67,153.24,153.59,41414.0,135.7643,135.9324,135.552,135.8616,41414.0
2022-03-15 11:40:00,153.57,153.68,153.32,153.47,101880.0,135.8439,135.9412,135.6227,135.7554,101880.0
2022-03-15 11:45:00,153.5,154.0,153.49,153.62,103787.0,135.782,136.2243,135.7731,135.8881,103787.0
2022-03-15 11:50:00,153.63,153.82,153.53,153.63,73300.0,135.897,136.065,135.8085,135.897,73300.0
2022-03-15 11:55:00,153.64,153.64,153.16,153.24,61245.0,135.9058,135.9058,135.4812,135.552,61245.0
2022-03-15 12:00:00,153.21,153.22,152.68,152.83,33376.0,135.5254,135.5343,135.0566,135.1893,33376.0
2022-03-15 12:05:00,152.82,153.34,152.78,153.34,61540.0,135.1805,135.6404,135.1451,135.6404,61540.0
2022-03-15 12:10:00,153.35,153.4,153.04,153.06,58592.0,135.6493,135.6935,135.3751,135.3928,58592.0
2022-03-15 12:15:00,153.06,153.43,153.06,153.42,38167.0,135.3928,135.7201,135.3928,135.7112,38167.0
2022-03-15 12:20:00,153.42,153.79,153.38,153.79,55347.0,135.7112,136.0385,135.6758,136.0385,55347.0
2022-03-15 12:25:00,153.8,154.06,153.8,153.98,47956.0,136.0473,136.2773,136.0473,136.2066,47956.0
2022-03-15 12:30:00,153.97,154.33,153.97,154.18,47934.0,136.1977,136.5162,136.1977,136.3835,47934.0
2022-03-15 12:35:00,154.19,154.52,154.13,154.44,56360.0,136.3923,136.6842,136.3393,136.6135,56360.0
2022-03-15 12:40:00,154.44,154.68,154.41,154.53,42127.0,136.6135,136.8258,136.5869,136.6931,42127.0
2022-03-15 12:45:00,154.53,154.63,154.34,154.54,72109.0,136.6931,136.7815,136.525,136.7019,72109.0
2022-03-15 12:50:00,154.54,154.56,154.2,154.26,35389.0,136.7019,136.7196,136.4012,136.4542,35389.0
2022-03-15 12:55:00,154.29,154.56,154.29,154.47,33303.0,136.4808,136.7196,136.4808,136.64,33303.0
2022-03-15 13:00:00,154.48,154.63,154.34,154.55,75696.0,136.6489,136.7815,136.525,136.7108,75696.0
2022-03-15 13:05:00,154.56,154.67,154.45,154.52,35135.0,136.7196,136.8169,136.6223,136.6842,35135.0
2022-03-15 13:10:00,154.53,154.62,154.39,154.46,32290.0,136.6931,136.7727,136.5692,136.6312,32290.0
2022-03-15 13:15:00,154.47,154.8,154.46,154.78,34266.0,136.64,136.9319,136.6312,136.9142,34266.0
2022-03-15 13:20:00,154.77,154.88,154.67,154.88,39291.0,136.9054,137.0027,136.8169,137.0027,39291.0
2022-03-15 13:25:00,154.89,154.89,154.44,154.46,49354.0,137.0115,137.0115,136.6135,136.6312,49354.0
2022-03-15 13:30:00,154.45,154.49,154.24,154.41,40290.0,136.6223,136.6577,136.4366,136.5869,40290.0
2022-03-15 13:35:00,154.42,154.63,154.35,154.6,51278.0,136.5958,136.7815,136.5339,136.755,51278.0
2022-03-15 13:40:00,154.6,154.96,154.58,154.91,33904.0,136.755,137.0734,136.7373,137.0292,33904.0
2022-03-15 13:45:00,154.93,154.98,154.77,154.78,32618.0,137.0469,137.0911,136.9054,136.9142,32618.0
2022-03-15 13:50:00,154.8,154.98,154.78,154.98,21336.0,136.9319,137.0911,136.9142,137.0911,21336.0
2022-03-15 13:55:00,154.98,155.3,154.97,155.3,130900.0,137.0911,137.3742,137.0823,137.3742,130900.0
2022-03-15 14:00:00,155.3,155.4,154.99,155.03,62778.0,137.3742,137.4627,137.1,137.1354,62778.0
2022-03-15 14:05:00,155.05,155.21,154.96,155.15,37400.0,137.1531,137.2946,137.0734,137.2415,37400.0
2022-03-15 14:10:00,155.17,155.19,154.99,155.01,34771.0,137.2592,137.2769,137.1,137.1177,34771.0
2022-03-15 14:15:00,155.0,155.02,154.67,154.74,42586.0,137.1088,137.1265,136.8169,136.8788,42586.0
2022-03-15 14:20:00,154.75,154.87,154.67,154.77,58261.0,136.8877,136.9938,136.8169,136.9054,58261.0
2022-03-15 14:25:00,154.8,154.94,154.8,154.88,30358.0,136.9319,137.0558,136.9319,137.0027,30358.0
2022-03-15 14:30:00,154.89,155.08,154.82,155.04,43227.0,137.0115,137.1796,136.9496,137.1442,43227.0
2022-03-15 14:35:00,155.05,155.21,154.94,155.19,39680.0,137.1531,137.2946,137.0558,137.2769,39680.0
2022-03-15 14:40:00,155.21,155.38,155.15,155.32,49724.0,137.2946,137.445,137.2415,137.3919,49724.0
2022-03-15 14:45:00,155.33,155.59,155.3,155.59,55813.0,137.4007,137.6307,137.3742,137.6307,55813.0
2022-03-15 14:50:00,155.59,155.74,155.51,155.74,50048.0,137.6307,137.7634,137.56,137.7634,50048.0
2022-03-15 14:55:00,155.74,156.02,155.73,155.93,109421.0,137.7634,138.0111,137.7546,137.9315,109421.0
2022-03-15 15:00:00,155.94,155.98,155.82,155.83,76581.0,137.9403,137.9757,137.8342,137.843,76581.0
2022-03-15 15:05:00,155.84,156.11,155.79,156.1,49239.0,137.8519,138.0907,137.8076,138.0819,49239.0
2022-03-15 15:10:00,156.11,156.19,155.99,156.12,70607.0,138.0907,138.1615,137.9846,138.0996,70607.0
2022-03-15 15:15:00,156.12,156.43,156.09,156.39,87194.0,138.0996,138.3738,138.073,138.3384,87194.0
2022-03-15 15:20:00,156.4,156.42,155.93,156.02,150446.0,138.3472,138.3649,137.9315,138.0111,150446.0
2022-03-15 15:25:00,156.03,156.07,155.78,156.0,86729.0,138.0199,138.0553,137.7988,137.9934,86729.0
2022-03-15 15:30:00,156.01,156.13,155.72,155.78,114198.0,138.0023,138.1084,137.7457,137.7988,114198.0
2022-03-15 15:35:00,155.78,155.88,155.54,155.62,89647.0,137.7988,137.8873,137.5865,137.6573,89647.0
2022-03-15 15:40:00,155.63,155.79,155.56,155.76,91662.0,137.6661,137.8076,137.6042,137.7811,91662.0
2022-03-15 15:45:00,155.77,155.79,155.52,155.71,107517.0,137.79,137.8076,137.5688,137.7369,107517.0
2022-03-15 15:50:00,155.69,155.78,155.59,155.59,163111.0,137.7192,137.7988,137.6307,137.6307,163111.0
2022-03-15 15:55:00,155.6,155.89,155.48,155.88,502899.0,137.6396,137.8961,137.5334,137.8873,502899.0
2022-03-16 09:30:00,156.5,156.82,155.66,155.67,192863.0,138.4357,138.7188,137.6927,137.7015,192863.0
2022-03-16 09:35:00,155.75,155.87,155.31,155.68,61261.0,137.7723,137.8784,137.3831,137.7103,61261.0
2022-03-16 09:40:00,155.68,155.78,153.76,154.1,85249.0,137.7103,137.7988,136.012,136.3127,85249.0
2022-03-16 09:45:00,154.08,154.74,153.91,154.59,100387.0,136.295,136.8788,136.1446,136.7462,100387.0
2022-03-16 09:50:00,154.55,154.68,154.14,154.33,52740.0,136.7108,136.8258,136.3481,136.5162,52740.0
2022-03-16 09:55:00,154.31,154.82,154.25,154.82,41212.0,136.4985,136.9496,136.4454,136.9496,41212.0
2022-03-16 10:00:00,154.84,154.87,154.55,154.78,63347.0,136.9673,136.9938,136.7108,136.9142,63347.0
2022-03-16 10:05:00,154.77,154.77,154.1,154.27,69172.0,136.9054,136.9054,136.3127,136.4631,69172.0
2022-03-16 10:10:00,154.27,154.52,154.09,154.37,50020.0,136.4631,136.6842,136.3039,136.5516,50020.0
2022-03-16 10:15:00,154.39,154.69,154.35,154.49,32107.0,136.5692,136.8346,136.5339,136.6577,32107.0
2022-03-16 10:20:00,154.49,154.61,154.04,154.09,105847.0,136.6577,136.7638,136.2596,136.3039,105847.0
2022-03-16 10:25:00,154.14,154.15,153.78,153.78,89752.0,136.3481,136.3569,136.0297,136.0297,89752.0
2022-03-16 10:30:00,153.81,154.12,153.69,153.94,53139.0,136.0562,136.3304,135.95,136.1712,53139.0
2022-03-16 10:35:00,153.91,154.03,153.66,153.8,38033.0,136.1446,136.2508,135.9235,136.0473,38033.0
2022-03-16 10:40:00,153.83,153.96,153.52,153.64,48582.0,136.0739,136.1889,135.7997,135.9058,48582.0
2022-03-16 10:45:00,153.67,154.07,153.63,154.03,44972.0,135.9324,136.2862,135.897,136.2508,44972.0
2022-03-16 10:50:00,154.05,154.18,153.99,154.13,47813.0,136.2685,136.3835,136.2154,136.3393,47813.0
2022-03-16 10:55:00,154.11,154.52,153.97,154.48,39242.0,136.3216,136.6842,136.1977,136.6489,39242.0
2022-03-16 11:00:00,154.48,154.85,154.16,154.83,81509.0,136.6489,136.9761,136.3658,136.9585,81509.0
2022-03-16 11:05:00,154.81,154.83,154.52,154.7,28997.0,136.9408,136.9585,136.6842,136.8435,28997.0
2022-03-16 11:10:00,154.69,154.92,154.42,154.73,61251.0,136.8346,137.0381,136.5958,136.87,61251.0
2022-03-16 11:15:00,154.73,154.86,154.49,154.56,31461.0,136.87,136.985,136.6577,136.7196,31461.0
2022-03-16 11:20:00,154.58,154.6,154.4,154.49,48583.0,136.7373,136.755,136.5781,136.6577,48583.0
2022-03-16 11:25:00,154.47,154.54,154.3,154.38,27040.0,136.64,136.7019,136.4896,136.5604,27040.0
2022-03-16 11:30:00,154.4,154.49,154.35,154.44,37981.0,136.5781,136.6577,136.5339,136.6135,37981.0
2022-03-16 11:35:00,154.44,154.46,154.24,154.4,22618.0,136.6135,136.6312,136.4366,136.5781,22618.0
2022-03-16 11:40:00,154.41,154.49,154.32,154.49,19273.0,136.5869,136.6577,136.5073,136.6577,19273.0
2022-03-16 11:45:00,154.47,154.65,154.4,154.64,30482.0,136.64,136.7992,136.5781,136.7904,30482.0
2022-03-16 11:50:00,154.65,154.73,154.57,154.6,43457.0,136.7992,136.87,136.7285,136.755,43457.0
2022-03-16 11:55:00,154.59,154.67,154.49,154.53,41993.0,136.7462,136.8169,136.6577,136.6931,41993.0
2022-03-16 12:00:00,154.53,155.0,154.46,154.97,38871.0,136.6931,137.1088,136.6312,137.0823,38871.0
2022-03-16 12:05:00,155.0,155.2,154.96,155.11,38882.0,137.1088,137.2857,137.0734,137.2061,38882.0
2022-03-16 12:10:00,155.1,155.12,154.88,154.91,25512.0,137.1973,137.215,137.0027,137.0292,25512.0
2022-03-16 12:15:00,154.9,154.95,154.76,154.9,26387.0,137.0204,137.0646,136.8965,137.0204,26387.0
2022-03-16 12:20:00,154.9,154.97,154.87,154.95,26038.0,137.0204,137.0823,136.9938,137.0646,26038.0
2022-03-16 12:25:00,154.93,155.16,154.87,155.09,28953.0,137.0469,137.2504,136.9938,137.1884,28953.0
2022-03-16 12:30:00,155.12,155.47,155.11,155.29,34912.0,137.215,137.5246,137.2061,137.3654,34912.0
2022-03-16 12:35:00,155.28,155.42,155.27,155.35,34246.0,137.3565,137.4804,137.3477,137.4184,34246.0
2022-03-16 12:40:00,155.37,155.37,155.16,155.35,23156.0,137.4361,137.4361,137.2504,137.4184,23156.0
2022-03-16 12:45:00,155.33,155.33,154.88,154.9,60727.0,137.4007,137.4007,137.0027,137.0204,60727.0
2022-03-16 12:50:00,154.87,154.88,154.71,154.75,28955.0,136.9938,137.0027,136.8523,136.8877,28955.0
2022-03-16 12:55:00,154.73,154.73,154.55,154.65,15724.0,136.87,136.87,136.7108,136.7992,15724.0
2022-03-16 13:00:00,154.64,154.78,154.33,154.36,52113.0,136.7904,136.9142,136.5162,136.5427,52113.0
2022-03-16 13:05:00,154.35,154.39,154.03,154.05,76226.0,136.5339,136.5692,136.2508,136.2685,76226.0
2022-03-16 13:10:00,154.03,154.15,153.9,154.08,90830.0,136.2508,136.3569,136.1358,136.295,90830.0
2022-03-16 13:15:00,154.08,154.54,154.08,154.54,63391.0,136.295,136.7019,136.295,136.7019,63391.0
2022-03-16 13:20:00,154.53,154.81,154.43,154.73,28339.0,136.6931,136.9408,136.6046,136.87,28339.0
2022-03-16 13:25:00,154.72,154.74,154.61,154.66,37198.0,136.8612,136.8788,136.7638,136.8081,37198.0
2022-03-16 13:30:00,154.64,154.78,154.59,154.64,57020.0,136.7904,136.9142,136.7462,136.7904,57020.0
2022-03-16 13:35:00,154.64,154.72,154.62,154.69,32435.0,136.7904,136.8612,136.7727,136.8346,32435.0
2022-03-16 13:40:00,154.69,154.69,154.4,154.42,16553.0,136.8346,136.8346,136.5781,136.5958,16553.0
2022-03-16 13:45:00,154.42,154.62,154.41,154.55,20137.0,136.5958,136.7727,136.5869,136.7108,20137.0
2022-03-16 13:50:00,154.54,154.76,154.52,154.69,51845.0,136.7019,136.8965,136.6842,136.8346,51845.0
2022-03-16 13:55:00,154.7,154.83,154.59,154.67,33436.0,136.8435,136.9585,136.7462,136.8169,33436.0
2022-03-16 14:00:00,154.65,154.88,154.38,154.51,81350.0,136.7992,137.0027,136.5604,136.6754,81350.0
2022-03-16 14:05:00,154.56,154.7,154.34,154.34,56318.0,136.7196,136.8435,136.525,136.525,56318.0
2022-03-16 14:10:00,154.33,154.54,154.27,154.41,53001.0,136.5162,136.7019,136.4631,136.5869,53001.0
2022-03-16 14:15:00,154.46,154.7,154.34,154.7,50580.0,136.6312,136.8435,136.525,136.8435,50580.0
2022-03-16 14:20:00,154.71,154.71,154.5,154.61,56890.0,136.8523,136.8523,136.6665,136.7638,56890.0
2022-03-16 14:25:00,154.63,154.83,154.62,154.65,40396.0,136.7815,136.9585,136.7727,136.7992,40396.0
2022-03-16 14:30:00,154.65,154.78,154.59,154.7,72855.0,136.7992,136.9142,136.7462,136.8435,72855.0
2022-03-16 14:35:00,154.7,155.07,154.63,155.0,76431.0,136.8435,137.1708,136.7815,137.1088,76431.0
2022-03-16 14:40:00,155.0,155.2,154.86,154.86,44836.0,137.1088,137.2857,136.985,136.985,44836.0
2022-03-16 14:45:00,154.9,155.06,154.85,154.92,59830.0,137.0204,137.1619,136.9761,137.0381,59830.0
2022-03-16 14:50:00,154.96,155.01,154.79,154.97,44655.0,137.0734,137.1177,136.9231,137.0823,44655.0
2022-03-16 14:55:00,155.01,155.22,154.84,154.9,70764.0,137.1177,137.3034,136.9673,137.0204,70764.0
2022-03-16 15:00:00,154.91,155.08,154.73,154.99,34132.0,137.0292,137.1796,136.87,137.1,34132.0
2022-03-16 15:05:00,155.01,155.15,154.74,154.92,39605.0,137.1177,137.2415,136.8788,137.0381,39605.0
2022-03-16 15:10:00,154.9,155.09,154.89,155.0,44448.0,137.0204,137.1884,137.0115,137.1088,44448.0
2022-03-16 15:15:00,154.99,155.28,154.87,155.27,33350.0,137.1,137.3565,136.9938,137.3477,33350.0
2022-03-16 15:20:00,155.28,155.67,155.22,155.61,91379.0,137.3565,137.7015,137.3034,137.6484,91379.0
2022-03-16 15:25:00,155.63,155.87,155.63,155.74,46987.0,137.6661,137.8784,137.6661,137.7634,46987.0
2022-03-16 15:30:00,155.73,155.75,155.61,155.69,85709.0,137.7546,137.7723,137.6484,137.7192,85709.0
2022-03-16 15:35:00,155.69,155.81,155.64,155.8,42636.0,137.7192,137.8253,137.675,137.8165,42636.0
2022-03-16 15:40:00,155.78,155.78,155.47,155.49,55121.0,137.7988,137.7988,137.5246,137.5423,55121.0
2022-03-16 15:45:00,155.48,155.74,155.4,155.51,102597.0,137.5334,137.7634,137.4627,137.56,102597.0
2022-03-16 15:50:00,155.53,155.72,155.49,155.67,86300.0,137.5777,137.7457,137.5423,137.7015,86300.0
2022-03-16 15:55:00,155.66,156.18,155.59,156.05,259319.0,137.6927,138.1526,137.6307,138.0376,259319.0
2022-03-17 09:30:00,157.17,157.26,156.21,156.78,199779.0,139.0284,139.108,138.1792,138.6834,199779.0
2022-03-17 09:35:00,156.78,157.65,156.78,157.58,92773.0,138.6834,139.453,138.6834,139.391,92773.0
2022-03-17 09:40:00,157.5,157.77,157.39,157.54,51497.0,139.3203,139.5591,139.223,139.3556,51497.0
2022-03-17 09:45:00,157.53,157.82,157.43,157.65,45586.0,139.3468,139.6033,139.2583,139.453,45586.0
2022-03-17 09:50:00,157.67,157.67,156.89,156.89,42329.0,139.4706,139.4706,138.7807,138.7807,42329.0
2022-03-17 09:55:00,156.88,156.88,156.33,156.52,44509.0,138.7718,138.7718,138.2853,138.4534,44509.0
2022-03-17 10:00:00,156.5,157.09,156.43,156.93,55574.0,138.4357,138.9576,138.3738,138.8161,55574.0
2022-03-17 10:05:00,156.87,157.22,156.8,157.22,24469.0,138.763,139.0726,138.7011,139.0726,24469.0
2022-03-17 10:10:00,157.22,157.42,157.0,157.28,39112.0,139.0726,139.2495,138.878,139.1257,39112.0
2022-03-17 10:15:00,157.3,157.67,157.24,157.47,29639.0,139.1434,139.4706,139.0903,139.2937,29639.0
2022-03-17 10:20:00,157.43,157.45,157.08,157.13,51096.0,139.2583,139.276,138.9487,138.993,51096.0
2022-03-17 10:25:00,157.12,157.23,157.02,157.13,22431.0,138.9841,139.0814,138.8957,138.993,22431.0
2022-03-17 10:30:00,157.14,157.26,156.93,156.97,34568.0,139.0018,139.108,138.8161,138.8514,34568.0
2022-03-17 10:35:00,156.96,157.13,156.76,157.12,30072.0,138.8426,138.993,138.6657,138.9841,30072.0
2022-03-17 10:40:00,157.12,157.28,157.1,157.19,24036.0,138.9841,139.1257,138.9664,139.046,24036.0
2022-03-17 10:45:00,157.2,157.39,156.88,156.96,34685.0,139.0549,139.223,138.7718,138.8426,34685.0
2022-03-17 10:50:00,156.96,157.29,156.96,157.19,24751.0,138.8426,139.1345,138.8426,139.046,24751.0
2022-03-17 10:55:00,157.2,157.3,157.12,157.22,20247.0,139.0549,139.1434,138.9841,139.0726,20247.0
2022-03-17 11:00:00,157.21,157.48,157.18,157.37,25009.0,139.0637,139.3026,139.0372,139.2053,25009.0
2022-03-17 11:05:00,157.36,157.36,157.17,157.24,21153.0,139.1964,139.1964,139.0284,139.0903,21153.0
2022-03-17 11:10:00,157.21,157.24,157.07,157.07,17365.0,139.0637,139.0903,138.9399,138.9399,17365.0
2022-03-17 11:15:00,157.07,157.07,156.88,156.89,45183.0,138.9399,138.9399,138.7718,138.7807,45183.0
2022-03-17 11:20:00,156.89,157.14,156.82,157.06,19126.0,138.7807,139.0018,138.7188,138.9311,19126.0
2022-03-17 11:25:00,157.03,157.05,156.88,156.96,17735.0,138.9045,138.9222,138.7718,138.8426,17735.0
2022-03-17 11:30:00,156.95,157.12,156.87,157.07,34106.0,138.8338,138.9841,138.763,138.9399,34106.0
2022-03-17 11:35:00,157.08,157.31,157.08,157.3,17114.0,138.9487,139.1522,138.9487,139.1434,17114.0
2022-03-17 11:40:00,157.31,157.44,157.27,157.44,24931.0,139.1522,139.2672,139.1168,139.2672,24931.0
2022-03-17 11:45:00,157.45,157.71,157.42,157.61,36920.0,139.276,139.506,139.2495,139.4176,36920.0
2022-03-17 11:50:00,157.59,157.6,157.28,157.46,24785.0,139.3999,139.4087,139.1257,139.2849,24785.0
2022-03-17 11:55:00,157.47,157.64,157.36,157.4,23260.0,139.2937,139.4441,139.1964,139.2318,23260.0
2022-03-17 12:00:00,157.41,157.5,157.32,157.44,20006.0,139.2407,139.3203,139.161,139.2672,20006.0
2022-03-17 12:05:00,157.46,157.58,157.44,157.52,16593.0,139.2849,139.391,139.2672,139.338,16593.0
2022-03-17 12:10:00,157.53,157.62,157.44,157.59,36867.0,139.3468,139.4264,139.2672,139.3999,36867.0
2022-03-17 12:15:00,157.6,157.62,157.48,157.61,25880.0,139.4087,139.4264,139.3026,139.4176,25880.0
2022-03-17 12:20:00,157.6,157.75,157.6,157.74,53296.0,139.4087,139.5414,139.4087,139.5326,53296.0
2022-03-17 12:25:00,157.74,157.76,157.65,157.74,37228.0,139.5326,139.5503,139.453,139.5326,37228.0
2022-03-17 12:30:00,157.74,157.88,157.74,157.78,42352.0,139.5326,139.6564,139.5326,139.5679,42352.0
2022-03-17 12:35:00,157.77,157.8,157.48,157.52,48735.0,139.5591,139.5856,139.3026,139.338,48735.0
2022-03-17 12:40:00,157.52,157.67,157.47,157.64,35672.0,139.338,139.4706,139.2937,139.4441,35672.0
2022-03-17 12:45:00,157.63,157.69,157.57,157.61,31364.0,139.4353,139.4883,139.3822,139.4176,31364.0
2022-03-17 12:50:00,157.61,157.66,157.51,157.59,37446.0,139.4176,139.4618,139.3291,139.3999,37446.0
2022-03-17 12:55:00,157.59,157.6,157.42,157.54,81987.0,139.3999,139.4087,139.2495,139.3556,81987.0
2022-03-17 13:00:00,157.54,157.64,157.43,157.44,45519.0,139.3556,139.4441,139.2583,139.2672,45519.0
2022-03-17 13:05:00,157.47,157.62,157.32,157.6,37241.0,139.2937,139.4264,139.161,139.4087,37241.0
2022-03-17 13:10:00,157.58,157.67,157.51,157.65,61129.0,139.391,139.4706,139.3291,139.453,61129.0
2022-03-17 13:15:00,157.64,157.8,157.63,157.75,51038.0,139.4441,139.5856,139.4353,139.5414,51038.0
2022-03-17 13:20:00,157.75,157.88,157.73,157.82,41448.0,139.5414,139.6564,139.5237,139.6033,41448.0
2022-03-17 13:25:00,157.81,157.92,157.68,157.9,56057.0,139.5945,139.6918,139.4795,139.6741,56057.0
2022-03-17 13:30:00,157.9,157.96,157.74,157.8,40777.0,139.6741,139.7272,139.5326,139.5856,40777.0
2022-03-17 13:35:00,157.81,157.81,157.55,157.61,24024.0,139.5945,139.5945,139.3645,139.4176,24024.0
2022-03-17 13:40:00,157.6,157.83,157.57,157.76,40541.0,139.4087,139.6122,139.3822,139.5503,40541.0
2022-03-17 13:45:00,157.75,157.85,157.59,157.72,47374.0,139.5414,139.6299,139.3999,139.5149,47374.0
2022-03-17 13:50:00,157.72,157.89,157.67,157.67,113770.0,139.5149,139.6652,139.4706,139.4706,113770.0
2022-03-17 13:55:00,157.68,157.8,157.64,157.68,55460.0,139.4795,139.5856,139.4441,139.4795,55460.0
2022-03-17 14:00:00,157.69,157.91,157.68,157.83,116316.0,139.4883,139.6829,139.4795,139.6122,116316.0
2022-03-17 14:05:00,157.84,158.09,157.77,157.8,140682.0,139.621,139.8422,139.5591,139.5856,140682.0
2022-03-17 14:10:00,157.8,157.96,157.79,157.82,62872.0,139.5856,139.7272,139.5768,139.6033,62872.0
2022-03-17 14:15:00,157.83,157.96,157.81,157.92,51287.0,139.6122,139.7272,139.5945,139.6918,51287.0
2022-03-17 14:20:00,157.92,158.02,157.88,157.97,63048.0,139.6918,139.7802,139.6564,139.736,63048.0
2022-03-17 14:25:00,157.97,158.04,157.86,157.87,45925.0,139.736,139.7979,139.6387,139.6476,45925.0
2022-03-17 14:30:00,157.87,157.94,157.66,157.73,80329.0,139.6476,139.7095,139.4618,139.5237,80329.0
2022-03-17 14:35:00,157.71,157.83,157.64,157.81,27655.0,139.506,139.6122,139.4441,139.5945,27655.0
2022-03-17 14:40:00,157.82,157.89,157.75,157.87,25741.0,139.6033,139.6652,139.5414,139.6476,25741.0
2022-03-17 14:45:00,157.88,157.99,157.81,157.97,29932.0,139.6564,139.7537,139.5945,139.736,29932.0
2022-03-17 14:50:00,157.97,158.0,157.9,157.98,38769.0,139.736,139.7626,139.6741,139.7449,38769.0
2022-03-17 14:55:00,157.98,157.99,157.88,157.99,39329.0,139.7449,139.7537,139.6564,139.7537,39329.0
2022-03-17 15:00:00,158.0,158.24,157.98,158.18,102116.0,139.7626,139.9748,139.7449,139.9218,102116.0
2022-03-17 15:05:00,158.17,158.19,158.09,158.11,33056.0,139.9129,139.9306,139.8422,139.8599,33056.0
2022-03-17 15:10:00,158.1,158.1,157.9,157.94,55111.0,139.851,139.851,139.6741,139.7095,55111.0
2022-03-17 15:15:00,157.92,158.14,157.9,158.13,99990.0,139.6918,139.8864,139.6741,139.8775,99990.0
2022-03-17 15:20:00,158.14,158.14,157.91,157.93,112832.0,139.8864,139.8864,139.6829,139.7006,112832.0
2022-03-17 15:25:00,157.95,158.03,157.93,157.98,59942.0,139.7183,139.7891,139.7006,139.7449,59942.0
2022-03-17 15:30:00,157.99,158.08,157.91,158.04,153056.0,139.7537,139.8333,139.6829,139.7979,153056.0
2022-03-17 15:35:00,158.05,158.13,157.97,158.03,81311.0,139.8068,139.8775,139.736,139.7891,81311.0
2022-03-17 15:40:00,158.04,158.17,158.0,158.06,119225.0,139.7979,139.9129,139.7626,139.8156,119225.0
2022-03-17 15:45:00,158.06,158.15,157.95,158.12,178113.0,139.8156,139.8952,139.7183,139.8687,178113.0
2022-03-17 15:50:00,158.12,158.19,157.99,158.13,187866.0,139.8687,139.9306,139.7537,139.8775,187866.0
2022-03-17 15:55:00,158.13,158.61,158.05,158.61,484479.0,139.8775,140.3021,139.8068,140.3021,484479.0
2022-03-18 09:30:00,158.0,158.94,157.43,157.67,1137372.0,139.7626,140.5941,139.2583,139.4706,1137372.0
2022-03-18 09:35:00,157.68,158.34,157.54,158.14,65126.0,139.4795,140.0633,139.3556,139.8864,65126.0
2022-03-18 09:40:00,158.25,158.92,158.14,158.84,66339.0,139.9837,140.5764,139.8864,140.5056,66339.0
2022-03-18 09:45:00,158.81,159.15,158.77,158.96,50959.0,140.4791,140.7798,140.4437,140.6117,50959.0
2022-03-18 09:50:00,158.97,159.14,158.82,158.93,25981.0,140.6206,140.771,140.4879,140.5852,25981.0
2022-03-18 09:55:00,158.91,158.96,158.31,158.43,36001.0,140.5675,140.6117,140.0368,140.1429,36001.0
2022-03-18 10:00:00,158.42,158.64,158.23,158.59,39223.0,140.1341,140.3287,139.966,140.2844,39223.0
2022-03-18 10:05:00,158.58,158.75,158.51,158.56,35952.0,140.2756,140.426,140.2137,140.2579,35952.0
2022-03-18 10:10:00,158.54,158.57,157.76,157.76,38201.0,140.2402,140.2668,139.5503,139.5503,38201.0
2022-03-18 10:15:00,157.75,157.78,157.15,157.17,57231.0,139.5414,139.5679,139.0107,139.0284,57231.0
2022-03-18 10:20:00,157.19,157.51,157.14,157.51,85965.0,139.046,139.3291,139.0018,139.3291,85965.0
2022-03-18 10:25:00,157.58,157.8,157.58,157.76,43723.0,139.391,139.5856,139.391,139.5503,43723.0
2022-03-18 10:30:00,157.78,158.1,157.75,157.96,26986.0,139.5679,139.851,139.5414,139.7272,26986.0
2022-03-18 10:35:00,157.96,158.05,157.78,157.98,63259.0,139.7272,139.8068,139.5679,139.7449,63259.0
2022-03-18 10:40:00,157.97,158.14,157.86,157.86,16500.0,139.736,139.8864,139.6387,139.6387,16500.0
2022-03-18 10:45:00,157.89,157.89,157.57,157.57,24096.0,139.6652,139.6652,139.3822,139.3822,24096.0
2022-03-18 10:50:00,157.62,157.85,157.5,157.8,29986.0,139.4264,139.6299,139.3203,139.5856,29986.0
2022-03-18 10:55:00,157.81,158.03,157.74,157.94,26100.0,139.5945,139.7891,139.5326,139.7095,26100.0
2022-03-18 11:00:00,157.92,158.04,157.88,157.94,27017.0,139.6918,139.7979,139.6564,139.7095,27017.0
2022-03-18 11:05:00,157.96,158.15,157.91,158.08,19931.0,139.7272,139.8952,139.6829,139.8333,19931.0
2022-03-18 11:10:00,158.08,158.11,157.85,157.89,29925.0,139.8333,139.8599,139.6299,139.6652,29925.0
2022-03-18 11:15:00,157.91,158.09,157.9,158.02,14168.0,139.6829,139.8422,139.6741,139.7802,14168.0
2022-03-18 11:20:00,158.02,158.09,157.89,158.01,23467.0,139.7802,139.8422,139.6652,139.7714,23467.0
2022-03-18 11:25:00,158.05,158.07,157.91,157.99,29930.0,139.8068,139.8245,139.6829,139.7537,29930.0
2022-03-18 11:30:00,157.99,158.04,157.85,157.9,30796.0,139.7537,139.7979,139.6299,139.6741,30796.0
2022-03-18 11:35:00,157.9,158.19,157.85,157.96,29711.0,139.6741,139.9306,139.6299,139.7272,29711.0
2022-03-18 11:40:00,157.96,158.09,157.9,158.02,14407.0,139.7272,139.8422,139.6741,139.7802,14407.0
2022-03-18 11:45:00,158.03,158.26,158.03,158.25,31002.0,139.7891,139.9925,139.7891,139.9837,31002.0
2022-03-18 11:50:00,158.26,158.44,158.24,158.27,43109.0,139.9925,140.1518,139.9748,140.0014,43109.0
2022-03-18 11:55:00,158.23,158.4,158.23,158.28,21309.0,139.966,140.1164,139.966,140.0102,21309.0
2022-03-18 12:00:00,158.27,158.27,158.01,158.06,19364.0,140.0014,140.0014,139.7714,139.8156,19364.0
2022-03-18 12:05:00,158.07,158.29,158.07,158.26,47319.0,139.8245,140.0191,139.8245,139.9925,47319.0
2022-03-18 12:10:00,158.28,158.32,158.22,158.25,36694.0,140.0102,140.0456,139.9572,139.9837,36694.0
2022-03-18 12:15:00,158.25,158.38,158.18,158.2,21723.0,139.9837,140.0987,139.9218,139.9395,21723.0
2022-03-18 12:20:00,158.2,158.38,158.18,158.33,23667.0,139.9395,140.0987,139.9218,140.0545,23667.0
2022-03-18 12:25:00,158.33,158.63,158.33,158.61,39056.0,140.0545,140.3198,140.0545,140.3021,39056.0
2022-03-18 12:30:00,158.6,158.64,158.5,158.56,55358.0,140.2933,140.3287,140.2048,140.2579,55358.0
2022-03-18 12:35:00,158.55,158.83,158.47,158.47,38325.0,140.2491,140.4967,140.1783,140.1783,38325.0
2022-03-18 12:40:00,158.47,158.55,158.35,158.41,34105.0,140.1783,140.2491,140.0722,140.1252,34105.0
2022-03-18 12:45:00,158.4,158.41,158.22,158.27,17416.0,140.1164,140.1252,139.9572,140.0014,17416.0
2022-03-18 12:50:00,158.26,158.36,158.23,158.25,35569.0,139.9925,140.081,139.966,139.9837,35569.0
2022-03-18 12:55:00,158.27,158.39,158.16,158.33,29260.0,140.0014,140.1075,139.9041,140.0545,29260.0
2022-03-18 13:00:00,158.3,158.3,158.09,158.14,76809.0,140.0279,140.0279,139.8422,139.8864,76809.0
2022-03-18 13:05:00,158.13,158.32,158.1,158.28,48036.0,139.8775,140.0456,139.851,140.0102,48036.0
2022-03-18 13:10:00,158.27,158.38,158.22,158.26,26901.0,140.0014,140.0987,139.9572,139.9925,26901.0
2022-03-18 13:15:00,158.24,158.24,158.03,158.06,71194.0,139.9748,139.9748,139.7891,139.8156,71194.0
2022-03-18 13:20:00,158.07,158.29,158.05,158.25,37494.0,139.8245,140.0191,139.8068,139.9837,37494.0
2022-03-18 13:25:00,158.24,158.34,158.23,158.3,27961.0,139.9748,140.0633,139.966,140.0279,27961.0
2022-03-18 13:30:00,158.28,158.3,158.21,158.27,62150.0,140.0102,140.0279,139.9483,140.0014,62150.0
2022-03-18 13:35:00,158.26,158.26,157.95,157.96,33322.0,139.9925,139.9925,139.7183,139.7272,33322.0
2022-03-18 13:40:00,157.96,158.18,157.88,158.18,69834.0,139.7272,139.9218,139.6564,139.9218,69834.0
2022-03-18 13:45:00,158.19,158.4,158.19,158.27,28986.0,139.9306,140.1164,139.9306,140.0014,28986.0
2022-03-18 13:50:00,158.28,158.37,158.23,158.23,30602.0,140.0102,140.0898,139.966,139.966,30602.0
2022-03-18 13:55:00,158.21,158.31,158.12,158.19,41011.0,139.9483,140.0368,139.8687,139.9306,41011.0
2022-03-18 14:00:00,158.2,158.29,158.12,158.22,36433.0,139.9395,140.0191,139.8687,139.9572,36433.0
2022-03-18 14:05:00,158.21,158.3,158.1,158.12,25356.0,139.9483,140.0279,139.851,139.8687,25356.0
2022-03-18 14:10:00,158.1,158.31,158.1,158.26,29431.0,139.851,140.0368,139.851,139.9925,29431.0
2022-03-18 14:15:00,158.24,158.43,158.23,158.32,25989.0,139.9748,140.1429,139.966,140.0456,25989.0
2022-03-18 14:20:00,158.31,158.43,158.29,158.42,27959.0,140.0368,140.1429,140.0191,140.1341,27959.0
2022-03-18 14:25:00,158.4,158.45,158.35,158.38,102843.0,140.1164,140.1606,140.0722,140.0987,102843.0
2022-03-18 14:30:00,158.39,158.39,158.24,158.34,53668.0,140.1075,140.1075,139.9748,140.0633,53668.0
2022-03-18 14:35:00,158.33,158.56,158.32,158.44,47347.0,140.0545,140.2579,140.0456,140.1518,47347.0
2022-03-18 14:40:00,158.45,158.57,158.32,158.35,52290.0,140.1606,140.2668,140.0456,140.0722,52290.0
2022-03-18 14:45:00,158.33,158.46,158.33,158.39,41103.0,140.0545,140.1695,140.0545,140.1075,41103.0
2022-03-18 14:50:00,158.38,158.5,158.35,158.36,101069.0,140.0987,140.2048,140.0722,140.081,101069.0
2022-03-18 14:55:00,158.36,158.45,158.31,158.43,43206.0,140.081,140.1606,140.0368,140.1429,43206.0
2022-03-18 15:00:00,158.43,158.6,158.41,158.57,37517.0,140.1429,140.2933,140.1252,140.2668,37517.0
2022-03-18 15:05:00,158.57,158.6,158.49,158.58,43850.0,140.2668,140.2933,140.196,140.2756,43850.0
2022-03-18 15:10:00,158.58,158.64,158.49,158.6,49746.0,140.2756,140.3287,140.196,140.2933,49746.0
2022-03-18 15:15:00,158.6,158.69,158.54,158.68,54978.0,140.2933,140.3729,140.2402,140.3641,54978.0
2022-03-18 15:20:00,158.67,158.74,158.57,158.67,63885.0,140.3552,140.4171,140.2668,140.3552,63885.0
2022-03-18 15:25:00,158.66,158.92,158.64,158.76,85842.0,140.3464,140.5764,140.3287,140.4348,85842.0
2022-03-18 15:30:00,158.77,158.9,158.76,158.89,92443.0,140.4437,140.5587,140.4348,140.5498,92443.0
2022-03-18 15:35:00,158.88,158.89,158.64,158.66,60974.0,140.541,140.5498,140.3287,140.3464,60974.0
2022-03-18 15:40:00,158.65,158.97,158.61,158.92,101414.0,140.3375,140.6206,140.3021,140.5764,101414.0
2022-03-18 15:45:00,158.92,158.95,158.76,158.84,101523.0,140.5764,140.6029,140.4348,140.5056,101523.0
2022-03-18 15:50:00,158.83,159.14,158.82,159.03,138688.0,140.4967,140.771,140.4879,140.6737,138688.0
2022-03-18 15:55:00,159.03,159.44,158.92,159.21,411232.0,140.6737,141.0363,140.5764,140.8329,411232.0
2022-03-21 09:30:00,159.95,160.49,159.65,160.27,327392.0,141.4875,141.9651,141.2221,141.7705,327392.0
2022-03-21 09:35:00,160.28,160.95,160.26,160.68,151042.0,141.7794,142.372,141.7617,142.1332,151042.0
2022-03-21 09:40:00,160.69,160.8,160.37,160.46,55874.0,142.1421,142.2394,141.859,141.9386,55874.0
2022-03-21 09:45:00,160.46,160.77,160.34,160.34,73319.0,141.9386,142.2128,141.8325,141.8325,73319.0
2022-03-21 09:50:00,160.34,160.62,160.02,160.13,66640.0,141.8325,142.0801,141.5494,141.6467,66640.0
2022-03-21 09:55:00,160.15,160.34,159.59,159.95,65843.0,141.6644,141.8325,141.169,141.4875,65843.0
2022-03-21 10:00:00,159.91,159.99,159.63,159.79,47528.0,141.4521,141.5229,141.2044,141.3459,47528.0
2022-03-21 10:05:00,159.79,160.03,159.61,159.77,34512.0,141.3459,141.5582,141.1867,141.3282,34512.0
2022-03-21 10:10:00,159.79,159.95,159.62,159.65,33699.0,141.3459,141.4875,141.1956,141.2221,33699.0
2022-03-21 10:15:00,159.67,159.84,159.5,159.7,44249.0,141.2398,141.3902,141.0894,141.2663,44249.0
2022-03-21 10:20:00,159.71,159.88,159.66,159.83,68154.0,141.2752,141.4255,141.2309,141.3813,68154.0
2022-03-21 10:25:00,159.86,159.92,159.76,159.91,22546.0,141.4079,141.4609,141.3194,141.4521,22546.0
2022-03-21 10:30:00,159.95,159.95,159.7,159.85,44278.0,141.4875,141.4875,141.2663,141.399,44278.0
2022-03-21 10:35:00,159.91,159.98,159.73,159.8,44071.0,141.4521,141.514,141.2929,141.3548,44071.0
2022-03-21 10:40:00,159.81,159.93,159.74,159.81,26822.0,141.3636,141.4698,141.3017,141.3636,26822.0
2022-03-21 10:45:00,159.84,159.86,159.73,159.8,66875.0,141.3902,141.4079,141.2929,141.3548,66875.0
2022-03-21 10:50:00,159.79,159.83,159.73,159.83,60411.0,141.3459,141.3813,141.2929,141.3813,60411.0
2022-03-21 10:55:00,159.81,159.83,159.74,159.79,36535.0,141.3636,141.3813,141.3017,141.3459,36535.0
2022-03-21 11:00:00,159.81,160.13,159.78,160.12,33823.0,141.3636,141.6467,141.3371,141.6378,33823.0
2022-03-21 11:05:00,160.13,160.19,159.86,159.92,34993.0,141.6467,141.6998,141.4079,141.4609,34993.0
2022-03-21 11:10:00,159.95,160.04,159.89,159.96,26329.0,141.4875,141.5671,141.4344,141.4963,26329.0
2022-03-21 11:15:00,159.98,160.14,159.88,159.93,23073.0,141.514,141.6555,141.4255,141.4698,23073.0
2022-03-21 11:20:00,159.92,159.95,159.74,159.88,29987.0,141.4609,141.4875,141.3017,141.4255,29987.0
2022-03-21 11:25:00,159.87,159.88,159.35,159.42,30038.0,141.4167,141.4255,140.9567,141.0186,30038.0
2022-03-21 11:30:00,159.45,159.68,159.43,159.62,36091.0,141.0452,141.2486,141.0275,141.1956,36091.0
2022-03-21 11:35:00,159.64,159.71,159.44,159.54,54718.0,141.2133,141.2752,141.0363,141.1248,54718.0
2022-03-21 11:40:00,159.55,159.73,159.52,159.58,51976.0,141.1336,141.2929,141.1071,141.1602,51976.0
2022-03-21 11:45:00,159.61,159.71,159.5,159.54,35592.0,141.1867,141.2752,141.0894,141.1248,35592.0
2022-03-21 11:50:00,159.54,159.54,159.01,159.05,34894.0,141.1248,141.1248,140.656,140.6914,34894.0
2022-03-21 11:55:00,159.05,159.36,158.99,159.32,27400.0,140.6914,140.9656,140.6383,140.9302,27400.0
2022-03-21 12:00:00,159.31,159.48,159.24,159.43,19823.0,140.9213,141.0717,140.8594,141.0275,19823.0
2022-03-21 12:05:00,159.48,159.68,159.46,159.6,20569.0,141.0717,141.2486,141.054,141.1779,20569.0
2022-03-21 12:10:00,159.61,159.72,159.58,159.63,12312.0,141.1867,141.284,141.1602,141.2044,12312.0
2022-03-21 12:15:00,159.62,159.7,159.53,159.65,23897.0,141.1956,141.2663,141.1159,141.2221,23897.0
2022-03-21 12:20:00,159.6,159.68,159.53,159.64,23527.0,141.1779,141.2486,141.1159,141.2133,23527.0
2022-03-21 12:25:00,159.63,159.66,159.44,159.49,48278.0,141.2044,141.2309,141.0363,141.0806,48278.0
2022-03-21 12:30:00,159.49,159.49,159.1,159.19,42544.0,141.0806,141.0806,140.7356,140.8152,42544.0
2022-03-21 12:35:00,159.18,159.23,159.06,159.15,26688.0,140.8063,140.8506,140.7002,140.7798,26688.0
2022-03-21 12:40:00,159.16,159.31,159.16,159.23,33327.0,140.7887,140.9213,140.7887,140.8506,33327.0
2022-03-21 12:45:00,159.25,159.38,159.22,159.35,29925.0,140.8683,140.9833,140.8417,140.9567,29925.0
2022-03-21 12:50:00,159.36,159.39,159.21,159.31,47441.0,140.9656,140.9921,140.8329,140.9213,47441.0
2022-03-21 12:55:00,159.31,159.55,159.29,159.54,26393.0,140.9213,141.1336,140.9037,141.1248,26393.0
2022-03-21 13:00:00,159.56,159.63,159.5,159.54,11897.0,141.1425,141.2044,141.0894,141.1248,11897.0
2022-03-21 13:05:00,159.58,159.71,159.58,159.61,13402.0,141.1602,141.2752,141.1602,141.1867,13402.0
2022-03-21 13:10:00,159.62,159.81,159.54,159.77,41562.0,141.1956,141.3636,141.1248,141.3282,41562.0
2022-03-21 13:15:00,159.77,159.87,159.72,159.79,24473.0,141.3282,141.4167,141.284,141.3459,24473.0
2022-03-21 13:20:00,159.8,159.93,159.77,159.93,35492.0,141.3548,141.4698,141.3282,141.4698,35492.0
2022-03-21 13:25:00,159.93,160.07,159.85,159.86,26442.0,141.4698,141.5936,141.399,141.4079,26442.0
2022-03-21 13:30:00,159.82,160.0,159.79,160.0,15285.0,141.3725,141.5317,141.3459,141.5317,15285.0
2022-03-21 13:35:00,160.0,160.1,159.95,160.07,18717.0,141.5317,141.6202,141.4875,141.5936,18717.0
2022-03-21 13:40:00,160.06,160.07,159.82,159.86,67289.0,141.5848,141.5936,141.3725,141.4079,67289.0
2022-03-21 13:45:00,159.87,159.94,159.83,159.88,18613.0,141.4167,141.4786,141.3813,141.4255,18613.0
2022-03-21 13:50:00,159.89,159.95,159.79,159.84,47640.0,141.4344,141.4875,141.3459,141.3902,47640.0
2022-03-21 13:55:00,159.83,159.91,159.83,159.87,20694.0,141.3813,141.4521,141.3813,141.4167,20694.0
2022-03-21 14:00:00,159.91,159.95,159.71,159.78,40684.0,141.4521,141.4875,141.2752,141.3371,40684.0
2022-03-21 14:05:00,159.77,159.78,159.6,159.67,14047.0,141.3282,141.3371,141.1779,141.2398,14047.0
2022-03-21 14:10:00,159.66,159.68,159.44,159.47,18568.0,141.2309,141.2486,141.0363,141.0629,18568.0
2022-03-21 14:15:00,159.44,159.5,159.33,159.37,21647.0,141.0363,141.0894,140.939,140.9744,21647.0
2022-03-21 14:20:00,159.39,159.68,159.37,159.63,21098.0,140.9921,141.2486,140.9744,141.2044,21098.0
2022-03-21 14:25:00,159.62,159.85,159.62,159.83,21567.0,141.1956,141.399,141.1956,141.3813,21567.0
2022-03-21 14:30:00,159.88,159.99,159.83,159.93,14296.0,141.4255,141.5229,141.3813,141.4698,14296.0
2022-03-21 14:35:00,159.94,159.94,159.71,159.79,18552.0,141.4786,141.4786,141.2752,141.3459,18552.0
2022-03-21 14:40:00,159.8,159.84,159.69,159.81,16405.0,141.3548,141.3902,141.2575,141.3636,16405.0
2022-03-21 14:45:00,159.84,159.93,159.73,159.74,20902.0,141.3902,141.4698,141.2929,141.3017,20902.0
2022-03-21 14:50:00,159.74,159.92,159.74,159.8,19376.0,141.3017,141.4609,141.3017,141.3548,19376.0
2022-03-21 14:55:00,159.8,159.89,159.77,159.79,40715.0,141.3548,141.4344,141.3282,141.3459,40715.0
2022-03-21 15:00:00,159.78,159.89,159.78,159.86,38047.0,141.3371,141.4344,141.3371,141.4079,38047.0
2022-03-21 15:05:00,159.83,159.89,159.8,159.86,19233.0,141.3813,141.4344,141.3548,141.4079,19233.0
2022-03-21 15:10:00,159.87,159.91,159.75,159.85,43680.0,141.4167,141.4521,141.3106,141.399,43680.0
2022-03-21 15:15:00,159.85,159.93,159.81,159.84,24376.0,141.399,141.4698,141.3636,141.3902,24376.0
2022-03-21 15:20:00,159.83,160.04,159.8,160.04,24093.0,141.3813,141.5671,141.3548,141.5671,24093.0
2022-03-21 15:25:00,160.09,160.14,159.99,160.08,32483.0,141.6113,141.6555,141.5229,141.6025,32483.0
2022-03-21 15:30:00,160.09,160.12,159.9,159.93,61860.0,141.6113,141.6378,141.4432,141.4698,61860.0
2022-03-21 15:35:00,159.95,160.13,159.95,160.06,31371.0,141.4875,141.6467,141.4875,141.5848,31371.0
2022-03-21 15:40:00,160.03,160.09,159.95,159.99,33981.0,141.5582,141.6113,141.4875,141.5229,33981.0
2022-03-21 15:45:00,159.98,160.04,159.83,159.83,42163.0,141.514,141.5671,141.3813,141.3813,42163.0
2022-03-21 15:50:00,159.83,160.06,159.82,159.99,93128.0,141.3813,141.5848,141.3725,141.5229,93128.0
2022-03-21 15:55:00,160.0,160.29,159.99,160.06,233421.0,141.5317,141.7882,141.5229,141.5848,233421.0
2022-03-22 09:30:00,160.05,160.08,159.33,159.86,170287.0,141.5759,141.6025,140.939,141.4079,170287.0
2022-03-22 09:35:00,159.89,160.15,158.95,159.06,72462.0,141.4344,141.6644,140.6029,140.7002,72462.0
2022-03-22 09:40:00,159.07,159.18,158.64,158.72,145212.0,140.709,140.8063,140.3287,140.3994,145212.0
2022-03-22 09:45:00,158.71,159.6,158.53,159.55,64266.0,140.3906,141.1779,140.2314,141.1336,64266.0
2022-03-22 09:50:00,159.49,159.55,158.97,158.97,40275.0,141.0806,141.1336,140.6206,140.6206,40275.0
2022-03-22 09:55:00,158.98,159.18,158.78,158.97,66478.0,140.6294,140.8063,140.4525,140.6206,66478.0
2022-03-22 10:00:00,158.97,158.98,158.3,158.36,100802.0,140.6206,140.6294,140.0279,140.081,100802.0
2022-03-22 10:05:00,158.36,158.63,158.02,158.42,70631.0,140.081,140.3198,139.7802,140.1341,70631.0
2022-03-22 10:10:00,158.44,158.44,158.16,158.21,46989.0,140.1518,140.1518,139.9041,139.9483,46989.0
2022-03-22 10:15:00,158.2,158.36,158.03,158.08,35776.0,139.9395,140.081,139.7891,139.8333,35776.0
2022-03-22 10:20:00,158.14,158.37,158.14,158.35,26637.0,139.8864,140.0898,139.8864,140.0722,26637.0
2022-03-22 10:25:00,158.35,158.56,158.34,158.49,42067.0,140.0722,140.2579,140.0633,140.196,42067.0
2022-03-22 10:30:00,158.47,158.62,158.04,158.55,45984.0,140.1783,140.311,139.7979,140.2491,45984.0
2022-03-22 10:35:00,158.56,158.92,158.53,158.6,44995.0,140.2579,140.5764,140.2314,140.2933,44995.0
2022-03-22 10:40:00,158.62,158.83,158.49,158.72,63248.0,140.311,140.4967,140.196,140.3994,63248.0
2022-03-22 10:45:00,158.74,158.92,158.73,158.91,22163.0,140.4171,140.5764,140.4083,140.5675,22163.0
2022-03-22 10:50:00,158.89,158.99,158.77,158.95,28077.0,140.5498,140.6383,140.4437,140.6029,28077.0
2022-03-22 10:55:00,158.95,158.99,158.84,158.91,21683.0,140.6029,140.6383,140.5056,140.5675,21683.0
2022-03-22 11:00:00,158.9,159.09,158.84,158.89,38821.0,140.5587,140.7267,140.5056,140.5498,38821.0
2022-03-22 11:05:00,158.88,158.9,158.7,158.84,41186.0,140.541,140.5587,140.3818,140.5056,41186.0
2022-03-22 11:10:00,158.83,158.98,158.77,158.93,80276.0,140.4967,140.6294,140.4437,140.5852,80276.0
2022-03-22 11:15:00,158.94,158.98,158.86,158.92,12008.0,140.5941,140.6294,140.5233,140.5764,12008.0
2022-03-22 11:20:00,158.92,159.22,158.92,159.21,19664.0,140.5764,140.8417,140.5764,140.8329,19664.0
2022-03-22 11:25:00,159.19,159.53,159.18,159.38,46882.0,140.8152,141.1159,140.8063,140.9833,46882.0
2022-03-22 11:30:00,159.39,159.47,159.21,159.42,23183.0,140.9921,141.0629,140.8329,141.0186,23183.0
2022-03-22 11:35:00,159.43,159.44,159.21,159.22,16538.0,141.0275,141.0363,140.8329,140.8417,16538.0
2022-03-22 11:40:00,159.21,159.24,158.99,159.02,21130.0,140.8329,140.8594,140.6383,140.6648,21130.0
2022-03-22 11:45:00,159.0,159.17,158.99,159.17,23382.0,140.6471,140.7975,140.6383,140.7975,23382.0
2022-03-22 11:50:00,159.17,159.17,158.86,158.9,64014.0,140.7975,140.7975,140.5233,140.5587,64014.0
2022-03-22 11:55:00,158.88,159.12,158.88,159.12,14904.0,140.541,140.7533,140.541,140.7533,14904.0
2022-03-22 12:00:00,159.12,159.37,159.12,159.3,17412.0,140.7533,140.9744,140.7533,140.9125,17412.0
2022-03-22 12:05:00,159.3,159.36,159.25,159.35,21498.0,140.9125,140.9656,140.8683,140.9567,21498.0
2022-03-22 12:10:00,159.35,159.35,159.21,159.25,22236.0,140.9567,140.9567,140.8329,140.8683,22236.0
2022-03-22 12:15:00,159.25,159.38,159.23,159.33,32079.0,140.8683,140.9833,140.8506,140.939,32079.0
2022-03-22 12:20:00,159.32,159.38,159.28,159.29,18440.0,140.9302,140.9833,140.8948,140.9037,18440.0
2022-03-22 12:25:00,159.32,159.36,159.14,159.19,22653.0,140.9302,140.9656,140.771,140.8152,22653.0
2022-03-22 12:30:00,159.19,159.19,159.02,159.1,41681.0,140.8152,140.8152,140.6648,140.7356,41681.0
2022-03-22 12:35:00,159.1,159.2,159.03,159.19,28180.0,140.7356,140.824,140.6737,140.8152,28180.0
2022-03-22 12:40:00,159.19,159.37,159.15,159.28,46625.0,140.8152,140.9744,140.7798,140.8948,46625.0
2022-03-22 12:45:00,159.28,159.38,159.24,159.31,22861.0,140.8948,140.9833,140.8594,140.9213,22861.0
2022-03-22 12:50:00,159.31,159.5,159.31,159.5,15535.0,140.9213,141.0894,140.9213,141.0894,15535.0
2022-03-22 12:55:00,159.48,159.54,159.44,159.48,17687.0,141.0717,141.1248,141.0363,141.0717,17687.0
2022-03-22 13:00:00,159.48,159.58,159.45,159.56,21494.0,141.0717,141.1602,141.0452,141.1425,21494.0
2022-03-22 13:05:00,159.56,159.62,159.52,159.62,27978.0,141.1425,141.1956,141.1071,141.1956,27978.0
2022-03-22 13:10:00,159.6,159.71,159.57,159.69,15659.0,141.1779,141.2752,141.1513,141.2575,15659.0
2022-03-22 13:15:00,159.7,159.83,159.7,159.8,23744.0,141.2663,141.3813,141.2663,141.3548,23744.0
2022-03-22 13:20:00,159.8,159.91,159.73,159.9,156794.0,141.3548,141.4521,141.2929,141.4432,156794.0
2022-03-22 13:25:00,159.89,159.95,159.76,159.79,29162.0,141.4344,141.4875,141.3194,141.3459,29162.0
2022-03-22 13:30:00,159.8,159.83,159.62,159.72,24845.0,141.3548,141.3813,141.1956,141.284,24845.0
2022-03-22 13:35:00,159.74,159.76,159.52,159.57,37935.0,141.3017,141.3194,141.1071,141.1513,37935.0
2022-03-22 13:40:00,159.6,159.81,159.6,159.8,12267.0,141.1779,141.3636,141.1779,141.3548,12267.0
2022-03-22 13:45:00,159.77,159.82,159.71,159.74,16252.0,141.3282,141.3725,141.2752,141.3017,16252.0
2022-03-22 13:50:00,159.73,159.79,159.66,159.72,22237.0,141.2929,141.3459,141.2309,141.284,22237.0
2022-03-22 13:55:00,159.72,159.72,159.64,159.64,12597.0,141.284,141.284,141.2133,141.2133,12597.0
2022-03-22 14:00:00,159.66,159.7,159.59,159.62,11820.0,141.2309,141.2663,141.169,141.1956,11820.0
2022-03-22 14:05:00,159.63,159.71,159.55,159.55,19532.0,141.2044,141.2752,141.1336,141.1336,19532.0
2022-03-22 14:10:00,159.53,159.59,159.5,159.51,23857.0,141.1159,141.169,141.0894,141.0983,23857.0
2022-03-22 14:15:00,159.51,159.52,159.34,159.39,16574.0,141.0983,141.1071,140.9479,140.9921,16574.0
2022-03-22 14:20:00,159.39,159.39,159.15,159.18,18357.0,140.9921,140.9921,140.7798,140.8063,18357.0
2022-03-22 14:25:00,159.19,159.34,159.13,159.28,89117.0,140.8152,140.9479,140.7621,140.8948,89117.0
2022-03-22 14:30:00,159.27,159.46,159.24,159.42,19708.0,140.886,141.054,140.8594,141.0186,19708.0
2022-03-22 14:35:00,159.45,159.46,159.32,159.35,45836.0,141.0452,141.054,140.9302,140.9567,45836.0
2022-03-22 14:40:00,159.34,159.4,159.19,159.2,34382.0,140.9479,141.001,140.8152,140.824,34382.0
2022-03-22 14:45:00,159.23,159.33,159.14,159.19,35857.0,140.8506,140.939,140.771,140.8152,35857.0
2022-03-22 14:50:00,159.2,159.21,159.11,159.19,29228.0,140.824,140.8329,140.7444,140.8152,29228.0
2022-03-22 14:55:00,159.2,159.37,159.18,159.24,134512.0,140.824,140.9744,140.8063,140.8594,134512.0
2022-03-22 15:00:00,159.25,159.43,159.24,159.42,27226.0,140.8683,141.0275,140.8594,141.0186,27226.0
2022-03-22 15:05:00,159.41,159.47,159.31,159.36,21579.0,141.0098,141.0629,140.9213,140.9656,21579.0
2022-03-22 15:10:00,159.35,159.45,159.31,159.44,32301.0,140.9567,141.0452,140.9213,141.0363,32301.0
2022-03-22 15:15:00,159.44,159.6,159.44,159.51,45622.0,141.0363,141.1779,141.0363,141.0983,45622.0
2022-03-22 15:20:00,159.53,159.61,159.5,159.58,20875.0,141.1159,141.1867,141.0894,141.1602,20875.0
2022-03-22 15:25:00,159.58,159.7,159.58,159.68,39061.0,141.1602,141.2663,141.1602,141.2486,39061.0
2022-03-22 15:30:00,159.67,159.8,159.63,159.78,38571.0,141.2398,141.3548,141.2044,141.3371,38571.0
2022-03-22 15:35:00,159.8,159.98,159.79,159.98,26110.0,141.3548,141.514,141.3459,141.514,26110.0
2022-03-22 15:40:00,159.98,160.04,159.95,159.98,70721.0,141.514,141.5671,141.4875,141.514,70721.0
2022-03-22 15:45:00,159.99,160.27,159.98,160.25,51026.0,141.5229,141.7705,141.514,141.7528,51026.0
2022-03-22 15:50:00,160.23,160.3,159.91,159.91,76471.0,141.7351,141.7971,141.4521,141.4521,76471.0
2022-03-22 15:55:00,159.91,160.06,159.8,160.01,345613.0,141.4521,141.5848,141.3548,141.5405,345613.0
2022-03-23 09:30:00,160.01,160.44,159.69,159.93,200401.0,141.5405,141.9209,141.2575,141.4698,200401.0
2022-03-23 09:35:00,159.93,160.39,159.61,160.39,48244.0,141.4698,141.8767,141.1867,141.8767,48244.0
2022-03-23 09:40:00,160.3,160.6,160.02,160.56,77006.0,141.7971,142.0624,141.5494,142.0271,77006.0
2022-03-23 09:45:00,160.57,161.18,160.57,161.17,77666.0,142.0359,142.5755,142.0359,142.5666,77666.0
2022-03-23 09:50:00,161.17,161.17,160.29,160.42,41930.0,142.5666,142.5666,141.7882,141.9032,41930.0
2022-03-23 09:55:00,160.45,160.58,160.28,160.32,26100.0,141.9298,142.0448,141.7794,141.8148,26100.0
2022-03-23 10:00:00,160.29,160.41,160.21,160.4,33740.0,141.7882,141.8944,141.7175,141.8855,33740.0
2022-03-23 10:05:00,160.44,160.44,160.0,160.17,20243.0,141.9209,141.9209,141.5317,141.6821,20243.0
2022-03-23 10:10:00,160.14,160.46,160.11,160.27,18752.0,141.6555,141.9386,141.629,141.7705,18752.0
2022-03-23 10:15:00,160.3,160.37,159.83,159.87,19799.0,141.7971,141.859,141.3813,141.4167,19799.0
2022-03-23 10:20:00,159.87,160.0,159.7,159.9,45664.0,141.4167,141.5317,141.2663,141.4432,45664.0
2022-03-23 10:25:00,159.89,159.98,159.81,159.98,41199.0,141.4344,141.514,141.3636,141.514,41199.0
2022-03-23 10:30:00,159.96,160.15,159.76,159.8,96615.0,141.4963,141.6644,141.3194,141.3548,96615.0
2022-03-23 10:35:00,159.83,160.03,159.83,159.9,21502.0,141.3813,141.5582,141.3813,141.4432,21502.0
2022-03-23 10:40:00,159.91,160.06,159.83,160.02,33626.0,141.4521,141.5848,141.3813,141.5494,33626.0
2022-03-23 10:45:00,160.0,160.22,159.99,160.08,50939.0,141.5317,141.7263,141.5229,141.6025,50939.0
2022-03-23 10:50:00,160.08,160.08,159.76,159.94,62314.0,141.6025,141.6025,141.3194,141.4786,62314.0
2022-03-23 10:55:00,159.95,160.07,159.61,159.79,55223.0,141.4875,141.5936,141.1867,141.3459,55223.0
2022-03-23 11:00:00,159.81,159.99,159.81,159.86,22787.0,141.3636,141.5229,141.3636,141.4079,22787.0
2022-03-23 11:05:00,159.87,160.02,159.81,159.9,23628.0,141.4167,141.5494,141.3636,141.4432,23628.0
2022-03-23 11:10:00,159.89,159.97,159.81,159.83,26272.0,141.4344,141.5052,141.3636,141.3813,26272.0
2022-03-23 11:15:00,159.83,159.98,159.81,159.88,55550.0,141.3813,141.514,141.3636,141.4255,55550.0
2022-03-23 11:20:00,159.89,159.91,159.76,159.86,68755.0,141.4344,141.4521,141.3194,141.4079,68755.0
2022-03-23 11:25:00,159.84,159.91,159.77,159.9,45417.0,141.3902,141.4521,141.3282,141.4432,45417.0
2022-03-23 11:30:00,159.93,159.93,159.79,159.85,37630.0,141.4698,141.4698,141.3459,141.399,37630.0
2022-03-23 11:35:00,159.86,159.9,159.32,159.37,53569.0,141.4079,141.4432,140.9302,140.9744,53569.0
2022-03-23 11:40:00,159.35,159.56,159.35,159.56,77167.0,140.9567,141.1425,140.9567,141.1425,77167.0
2022-03-23 11:45:00,159.54,159.73,159.52,159.65,66959.0,141.1248,141.2929,141.1071,141.2221,66959.0
2022-03-23 11:50:00,159.66,159.69,159.59,159.61,22264.0,141.2309,141.2575,141.169,141.1867,22264.0
2022-03-23 11:55:00,159.61,159.64,159.31,159.34,18130.0,141.1867,141.2133,140.9213,140.9479,18130.0
2022-03-23 12:00:00,159.35,159.5,159.1,159.1,25852.0,140.9567,141.0894,140.7356,140.7356,25852.0
2022-03-23 12:05:00,159.08,159.11,158.84,158.95,42972.0,140.7179,140.7444,140.5056,140.6029,42972.0
2022-03-23 12:10:00,158.97,159.06,158.61,158.66,52603.0,140.6206,140.7002,140.3021,140.3464,52603.0
2022-03-23 12:15:00,158.65,158.77,158.59,158.75,22928.0,140.3375,140.4437,140.2844,140.426,22928.0
2022-03-23 12:20:00,158.72,158.9,158.54,158.85,24865.0,140.3994,140.5587,140.2402,140.5144,24865.0
2022-03-23 12:25:00,158.83,158.88,158.74,158.82,23578.0,140.4967,140.541,140.4171,140.4879,23578.0
2022-03-23 12:30:00,158.82,158.88,158.76,158.78,17659.0,140.4879,140.541,140.4348,140.4525,17659.0
2022-03-23 12:35:00,158.84,158.95,158.68,158.75,18326.0,140.5056,140.6029,140.3641,140.426,18326.0
2022-03-23 12:40:00,158.74,158.84,158.7,158.77,23721.0,140.4171,140.5056,140.3818,140.4437,23721.0
2022-03-23 12:45:00,158.74,158.77,158.6,158.72,58632.0,140.4171,140.4437,140.2933,140.3994,58632.0
2022-03-23 12:50:00,158.71,158.75,158.51,158.55,143022.0,140.3906,140.426,140.2137,140.2491,143022.0
2022-03-23 12:55:00,158.55,158.65,158.51,158.58,37528.0,140.2491,140.3375,140.2137,140.2756,37528.0
2022-03-23 13:00:00,158.62,158.95,158.59,158.94,26056.0,140.311,140.6029,140.2844,140.5941,26056.0
2022-03-23 13:05:00,158.95,158.99,158.69,158.71,16501.0,140.6029,140.6383,140.3729,140.3906,16501.0
2022-03-23 13:10:00,158.71,158.72,158.63,158.65,15325.0,140.3906,140.3994,140.3198,140.3375,15325.0
2022-03-23 13:15:00,158.67,158.81,158.65,158.81,23941.0,140.3552,140.4791,140.3375,140.4791,23941.0
2022-03-23 13:20:00,158.81,158.87,158.73,158.86,22527.0,140.4791,140.5321,140.4083,140.5233,22527.0
2022-03-23 13:25:00,158.83,158.86,158.76,158.8,19987.0,140.4967,140.5233,140.4348,140.4702,19987.0
2022-03-23 13:30:00,158.76,158.77,158.6,158.7,28786.0,140.4348,140.4437,140.2933,140.3818,28786.0
2022-03-23 13:35:00,158.71,158.79,158.62,158.63,18159.0,140.3906,140.4614,140.311,140.3198,18159.0
2022-03-23 13:40:00,158.64,158.8,158.62,158.77,28803.0,140.3287,140.4702,140.311,140.4437,28803.0
2022-03-23 13:45:00,158.76,158.87,158.74,158.79,34179.0,140.4348,140.5321,140.4171,140.4614,34179.0
2022-03-23 13:50:00,158.8,158.86,158.63,158.74,20834.0,140.4702,140.5233,140.3198,140.4171,20834.0
2022-03-23 13:55:00,158.74,158.82,158.66,158.72,18028.0,140.4171,140.4879,140.3464,140.3994,18028.0
2022-03-23 14:00:00,158.74,158.81,158.68,158.79,39543.0,140.4171,140.4791,140.3641,140.4614,39543.0
2022-03-23 14:05:00,158.79,158.96,158.76,158.78,16099.0,140.4614,140.6117,140.4348,140.4525,16099.0
2022-03-23 14:10:00,158.79,158.94,158.75,158.82,29196.0,140.4614,140.5941,140.426,140.4879,29196.0
2022-03-23 14:15:00,158.85,158.88,158.77,158.84,24361.0,140.5144,140.541,140.4437,140.5056,24361.0
2022-03-23 14:20:00,158.85,159.0,158.85,158.92,22502.0,140.5144,140.6471,140.5144,140.5764,22502.0
2022-03-23 14:25:00,158.9,158.96,158.83,158.93,22576.0,140.5587,140.6117,140.4967,140.5852,22576.0
2022-03-23 14:30:00,158.94,158.95,158.8,158.88,22574.0,140.5941,140.6029,140.4702,140.541,22574.0
2022-03-23 14:35:00,158.87,158.88,158.75,158.87,40331.0,140.5321,140.541,140.426,140.5321,40331.0
2022-03-23 14:40:00,158.87,158.91,158.81,158.81,60079.0,140.5321,140.5675,140.4791,140.4791,60079.0
2022-03-23 14:45:00,158.81,158.97,158.8,158.95,42183.0,140.4791,140.6206,140.4702,140.6029,42183.0
2022-03-23 14:50:00,158.95,159.05,158.93,158.98,38095.0,140.6029,140.6914,140.5852,140.6294,38095.0
2022-03-23 14:55:00,158.98,159.05,158.92,158.94,44037.0,140.6294,140.6914,140.5764,140.5941,44037.0
2022-03-23 15:00:00,158.94,159.06,158.92,158.99,36084.0,140.5941,140.7002,140.5764,140.6383,36084.0
2022-03-23 15:05:00,158.99,159.1,158.94,159.07,27143.0,140.6383,140.7356,140.5941,140.709,27143.0
2022-03-23 15:10:00,159.07,159.08,158.93,159.04,37980.0,140.709,140.7179,140.5852,140.6825,37980.0
2022-03-23 15:15:00,159.03,159.1,158.95,159.02,56514.0,140.6737,140.7356,140.6029,140.6648,56514.0
2022-03-23 15:20:00,159.02,159.03,158.8,158.84,45984.0,140.6648,140.6737,140.4702,140.5056,45984.0
2022-03-23 15:25:00,158.83,159.07,158.83,159.07,38318.0,140.4967,140.709,140.4967,140.709,38318.0
2022-03-23 15:30:00,159.05,159.07,158.91,158.98,49467.0,140.6914,140.709,140.5675,140.6294,49467.0
2022-03-23 15:35:00,158.97,158.98,158.63,158.66,56884.0,140.6206,140.6294,140.3198,140.3464,56884.0
2022-03-23 15:40:00,158.66,158.9,158.64,158.86,126391.0,140.3464,140.5587,140.3287,140.5233,126391.0
2022-03-23 15:45:00,158.85,158.91,158.58,158.63,76181.0,140.5144,140.5675,140.2756,140.3198,76181.0
2022-03-23 15:50:00,158.62,158.64,158.51,158.56,197013.0,140.311,140.3287,140.2137,140.2579,197013.0
2022-03-23 15:55:00,158.56,158.69,158.36,158.42,343132.0,140.2579,140.3729,140.081,140.1341,343132.0
2022-03-24 09:30:00,159.22,159.55,159.09,159.29,173499.0,140.8417,141.1336,140.7267,140.9037,173499.0
2022-03-24 09:35:00,159.23,159.51,159.03,159.16,47336.0,140.8506,141.0983,140.6737,140.7887,47336.0
2022-03-24 09:40:00,159.17,159.36,158.93,159.06,48252.0,140.7975,140.9656,140.5852,140.7002,48252.0
2022-03-24 09:45:00,159.05,159.34,158.96,159.09,64635.0,140.6914,140.9479,140.6117,140.7267,64635.0
2022-03-24 09:50:00,159.12,159.32,158.85,159.26,32556.0,140.7533,140.9302,140.5144,140.8771,32556.0
2022-03-24 09:55:00,159.25,159.81,159.22,159.68,40088.0,140.8683,141.3636,140.8417,141.2486,40088.0
2022-03-24 10:00:00,159.63,159.93,159.5,159.78,32131.0,141.2044,141.4698,141.0894,141.3371,32131.0
2022-03-24 10:05:00,159.74,160.2,159.66,160.19,62865.0,141.3017,141.7086,141.2309,141.6998,62865.0
2022-03-24 10:10:00,160.2,160.4,160.08,160.39,26166.0,141.7086,141.8855,141.6025,141.8767,26166.0
2022-03-24 10:15:00,160.42,160.55,160.4,160.5,59131.0,141.9032,142.0182,141.8855,141.974,59131.0
2022-03-24 10:20:00,160.48,160.48,160.12,160.19,26498.0,141.9563,141.9563,141.6378,141.6998,26498.0
2022-03-24 10:25:00,160.2,160.24,160.01,160.12,21354.0,141.7086,141.744,141.5405,141.6378,21354.0
2022-03-24 10:30:00,160.14,160.48,160.08,160.16,29830.0,141.6555,141.9563,141.6025,141.6732,29830.0
2022-03-24 10:35:00,160.16,160.25,160.04,160.08,19273.0,141.6732,141.7528,141.5671,141.6025,19273.0
2022-03-24 10:40:00,160.08,160.11,159.89,160.08,34961.0,141.6025,141.629,141.4344,141.6025,34961.0
2022-03-24 10:45:00,160.09,160.39,160.07,160.38,22686.0,141.6113,141.8767,141.5936,141.8678,22686.0
2022-03-24 10:50:00,160.36,160.43,160.27,160.39,26474.0,141.8501,141.9121,141.7705,141.8767,26474.0
2022-03-24 10:55:00,160.4,160.55,160.19,160.47,21442.0,141.8855,142.0182,141.6998,141.9474,21442.0
2022-03-24 11:00:00,160.49,160.69,160.44,160.69,42676.0,141.9651,142.1421,141.9209,142.1421,42676.0
2022-03-24 11:05:00,160.68,160.7,160.57,160.59,14679.0,142.1332,142.1509,142.0359,142.0536,14679.0
2022-03-24 11:10:00,160.58,160.68,160.46,160.64,24861.0,142.0448,142.1332,141.9386,142.0978,24861.0
2022-03-24 11:15:00,160.66,160.73,160.6,160.68,18119.0,142.1155,142.1774,142.0624,142.1332,18119.0
2022-03-24 11:20:00,160.66,160.66,160.39,160.45,24688.0,142.1155,142.1155,141.8767,141.9298,24688.0
2022-03-24 11:25:00,160.47,160.51,160.31,160.44,14805.0,141.9474,141.9828,141.8059,141.9209,14805.0
2022-03-24 11:30:00,160.46,160.54,160.31,160.31,21879.0,141.9386,142.0094,141.8059,141.8059,21879.0
2022-03-24 11:35:00,160.32,160.51,160.22,160.49,29356.0,141.8148,141.9828,141.7263,141.9651,29356.0
2022-03-24 11:40:00,160.49,160.52,160.33,160.34,13400.0,141.9651,141.9917,141.8236,141.8325,13400.0
2022-03-24 11:45:00,160.35,160.38,160.21,160.32,20489.0,141.8413,141.8678,141.7175,141.8148,20489.0
2022-03-24 11:50:00,160.31,160.47,160.31,160.41,12686.0,141.8059,141.9474,141.8059,141.8944,12686.0
2022-03-24 11:55:00,160.41,160.47,160.38,160.41,20736.0,141.8944,141.9474,141.8678,141.8944,20736.0
2022-03-24 12:00:00,160.42,160.49,160.27,160.28,22766.0,141.9032,141.9651,141.7705,141.7794,22766.0
2022-03-24 12:05:00,160.29,160.29,160.06,160.11,15358.0,141.7882,141.7882,141.5848,141.629,15358.0
2022-03-24 12:10:00,160.1,160.1,159.97,159.98,20208.0,141.6202,141.6202,141.5052,141.514,20208.0
2022-03-24 12:15:00,159.98,160.0,159.9,159.92,31827.0,141.514,141.5317,141.4432,141.4609,31827.0
2022-03-24 12:20:00,159.9,159.96,159.74,159.77,25431.0,141.4432,141.4963,141.3017,141.3282,25431.0
2022-03-24 12:25:00,159.77,159.85,159.73,159.81,27608.0,141.3282,141.399,141.2929,141.3636,27608.0
2022-03-24 12:30:00,159.78,159.89,159.75,159.79,54159.0,141.3371,141.4344,141.3106,141.3459,54159.0
2022-03-24 12:35:00,159.82,159.97,159.75,159.83,54215.0,141.3725,141.5052,141.3106,141.3813,54215.0
2022-03-24 12:40:00,159.82,159.96,159.81,159.94,12936.0,141.3725,141.4963,141.3636,141.4786,12936.0
2022-03-24 12:45:00,159.93,160.07,159.93,159.97,24579.0,141.4698,141.5936,141.4698,141.5052,24579.0
2022-03-24 12:50:00,159.95,160.11,159.94,160.09,26105.0,141.4875,141.629,141.4786,141.6113,26105.0
2022-03-24 12:55:00,160.11,160.21,160.07,160.16,22372.0,141.629,141.7175,141.5936,141.6732,22372.0
2022-03-24 13:00:00,160.15,160.23,160.05,160.08,21496.0,141.6644,141.7351,141.5759,141.6025,21496.0
2022-03-24 13:05:00,160.09,160.17,160.03,160.09,11829.0,141.6113,141.6821,141.5582,141.6113,11829.0
2022-03-24 13:10:00,160.1,160.21,160.04,160.14,21109.0,141.6202,141.7175,141.5671,141.6555,21109.0
2022-03-24 13:15:00,160.15,160.15,160.03,160.1,33406.0,141.6644,141.6644,141.5582,141.6202,33406.0
2022-03-24 13:20:00,160.11,160.13,160.06,160.09,27906.0,141.629,141.6467,141.5848,141.6113,27906.0
2022-03-24 13:25:00,160.09,160.18,160.04,160.08,31742.0,141.6113,141.6909,141.5671,141.6025,31742.0
2022-03-24 13:30:00,160.09,160.09,159.93,159.93,31198.0,141.6113,141.6113,141.4698,141.4698,31198.0
2022-03-24 13:35:00,159.92,160.06,159.9,160.0,32624.0,141.4609,141.5848,141.4432,141.5317,32624.0
2022-03-24 13:40:00,160.0,160.07,159.91,159.97,30165.0,141.5317,141.5936,141.4521,141.5052,30165.0
2022-03-24 13:45:00,159.96,160.06,159.96,159.98,32767.0,141.4963,141.5848,141.4963,141.514,32767.0
2022-03-24 13:50:00,159.99,160.07,159.86,159.86,34947.0,141.5229,141.5936,141.4079,141.4079,34947.0
2022-03-24 13:55:00,159.87,159.9,159.72,159.73,26908.0,141.4167,141.4432,141.284,141.2929,26908.0
2022-03-24 14:00:00,159.74,159.81,159.6,159.72,35569.0,141.3017,141.3636,141.1779,141.284,35569.0
2022-03-24 14:05:00,159.71,159.98,159.64,159.75,53475.0,141.2752,141.514,141.2133,141.3106,53475.0
2022-03-24 14:10:00,159.77,159.96,159.65,159.9,23507.0,141.3282,141.4963,141.2221,141.4432,23507.0
2022-03-24 14:15:00,159.92,159.99,159.9,159.95,16792.0,141.4609,141.5229,141.4432,141.4875,16792.0
2022-03-24 14:20:00,159.94,159.98,159.87,159.94,21375.0,141.4786,141.514,141.4167,141.4786,21375.0
2022-03-24 14:25:00,159.95,159.97,159.8,159.83,18734.0,141.4875,141.5052,141.3548,141.3813,18734.0
2022-03-24 14:30:00,159.82,159.86,159.7,159.72,24000.0,141.3725,141.4079,141.2663,141.284,24000.0
2022-03-24 14:35:00,159.72,159.89,159.69,159.88,16383.0,141.284,141.4344,141.2575,141.4255,16383.0
2022-03-24 14:40:00,159.89,159.89,159.78,159.81,14189.0,141.4344,141.4344,141.3371,141.3636,14189.0
2022-03-24 14:45:00,159.8,159.8,159.54,159.62,24374.0,141.3548,141.3548,141.1248,141.1956,24374.0
2022-03-24 14:50:00,159.62,159.78,159.61,159.74,24547.0,141.1956,141.3371,141.1867,141.3017,24547.0
2022-03-24 14:55:00,159.75,159.79,159.7,159.75,20881.0,141.3106,141.3459,141.2663,141.3106,20881.0
2022-03-24 15:00:00,159.75,159.83,159.64,159.66,23185.0,141.3106,141.3813,141.2133,141.2309,23185.0
2022-03-24 15:05:00,159.66,159.87,159.59,159.8,35649.0,141.2309,141.4167,141.169,141.3548,35649.0
2022-03-24 15:10:00,159.78,159.86,159.77,159.83,75357.0,141.3371,141.4079,141.3282,141.3813,75357.0
2022-03-24 15:15:00,159.83,159.91,159.74,159.91,22325.0,141.3813,141.4521,141.3017,141.4521,22325.0
2022-03-24 15:20:00,159.92,160.06,159.91,160.0,29014.0,141.4609,141.5848,141.4521,141.5317,29014.0
2022-03-24 15:25:00,160.0,160.11,159.97,160.08,20233.0,141.5317,141.629,141.5052,141.6025,20233.0
2022-03-24 15:30:00,160.06,160.1,159.86,159.87,42839.0,141.5848,141.6202,141.4079,141.4167,42839.0
2022-03-24 15:35:00,159.87,159.96,159.81,159.91,47657.0,141.4167,141.4963,141.3636,141.4521,47657.0
2022-03-24 15:40:00,159.91,159.96,159.79,159.95,36653.0,141.4521,141.4963,141.3459,141.4875,36653.0
2022-03-24 15:45:00,159.96,160.08,159.91,160.08,43560.0,141.4963,141.6025,141.4521,141.6025,43560.0
2022-03-24 15:50:00,160.09,160.11,159.97,159.97,78604.0,141.6113,141.629,141.5052,141.5052,78604.0
2022-03-24 15:55:00,159.99,160.28,159.97,160.28,179428.0,141.5229,141.7794,141.5052,141.7794,179428.0
2022-03-25 09:30:00,160.55,161.29,160.3,161.29,118616.0,142.0182,142.6728,141.7971,142.6728,118616.0
2022-03-25 09:35:00,161.3,161.4,160.86,161.11,95070.0,142.6816,142.7701,142.2924,142.5136,95070.0
2022-03-25 09:40:00,161.12,161.12,160.69,160.95,93567.0,142.5224,142.5224,142.1421,142.372,93567.0
2022-03-25 09:45:00,160.92,161.15,160.83,161.09,29634.0,142.3455,142.549,142.2659,142.4959,29634.0
2022-03-25 09:50:00,161.08,161.25,160.97,161.21,63682.0,142.487,142.6374,142.3897,142.602,63682.0
2022-03-25 09:55:00,161.2,161.35,161.11,161.33,66391.0,142.5932,142.7259,142.5136,142.7082,66391.0
2022-03-25 10:00:00,161.3,161.67,161.23,161.28,51929.0,142.6816,143.0089,142.6197,142.664,51929.0
2022-03-25 10:05:00,161.28,161.39,161.13,161.25,36237.0,142.664,142.7613,142.5313,142.6374,36237.0
2022-03-25 10:10:00,161.22,161.35,161.08,161.3,85437.0,142.6109,142.7259,142.487,142.6816,85437.0
2022-03-25 10:15:00,161.34,161.62,161.29,161.56,81093.0,142.717,142.9647,142.6728,142.9116,81093.0
2022-03-25 10:20:00,161.57,161.71,161.38,161.71,69046.0,142.9205,143.0443,142.7524,143.0443,69046.0
2022-03-25 10:25:00,161.72,161.84,161.62,161.75,44598.0,143.0532,143.1593,142.9647,143.0797,44598.0
2022-03-25 10:30:00,161.73,161.98,161.71,161.93,66742.0,143.062,143.2832,143.0443,143.2389,66742.0
2022-03-25 10:35:00,161.93,161.97,161.81,161.84,63418.0,143.2389,143.2743,143.1328,143.1593,63418.0
2022-03-25 10:40:00,161.84,161.89,161.78,161.83,16822.0,143.1593,143.2035,143.1062,143.1505,16822.0
2022-03-25 10:45:00,161.82,161.83,161.46,161.65,31542.0,143.1416,143.1505,142.8232,142.9912,31542.0
2022-03-25 10:50:00,161.67,161.92,161.63,161.89,41111.0,143.0089,143.2301,142.9736,143.2035,41111.0
2022-03-25 10:55:00,161.89,161.92,161.67,161.67,33613.0,143.2035,143.2301,143.0089,143.0089,33613.0
2022-03-25 11:00:00,161.69,161.71,161.56,161.57,46808.0,143.0266,143.0443,142.9116,142.9205,46808.0
2022-03-25 11:05:00,161.56,161.61,161.38,161.39,27772.0,142.9116,142.9559,142.7524,142.7613,27772.0
2022-03-25 11:10:00,161.38,161.42,160.94,160.98,42199.0,142.7524,142.7878,142.3632,142.3986,42199.0
2022-03-25 11:15:00,160.99,160.99,160.69,160.69,24496.0,142.4074,142.4074,142.1421,142.1421,24496.0
2022-03-25 11:20:00,160.7,160.71,160.6,160.66,36103.0,142.1509,142.1597,142.0624,142.1155,36103.0
2022-03-25 11:25:00,160.63,160.65,160.35,160.51,99354.0,142.089,142.1067,141.8413,141.9828,99354.0
2022-03-25 11:30:00,160.49,160.53,160.23,160.41,21592.0,141.9651,142.0005,141.7351,141.8944,21592.0
2022-03-25 11:35:00,160.41,160.77,160.41,160.69,25394.0,141.8944,142.2128,141.8944,142.1421,25394.0
2022-03-25 11:40:00,160.7,160.87,160.69,160.75,44270.0,142.1509,142.3013,142.1421,142.1951,44270.0
2022-03-25 11:45:00,160.76,160.8,160.58,160.61,64633.0,142.204,142.2394,142.0448,142.0713,64633.0
2022-03-25 11:50:00,160.61,160.9,160.61,160.77,50128.0,142.0713,142.3278,142.0713,142.2128,50128.0
2022-03-25 11:55:00,160.78,160.82,160.66,160.78,68724.0,142.2217,142.257,142.1155,142.2217,68724.0
2022-03-25 12:00:00,160.8,161.07,160.8,161.02,38171.0,142.2394,142.4782,142.2394,142.434,38171.0
2022-03-25 12:05:00,161.02,161.09,160.94,160.95,17943.0,142.434,142.4959,142.3632,142.372,17943.0
2022-03-25 12:10:00,160.97,161.04,160.93,161.02,28174.0,142.3897,142.4517,142.3544,142.434,28174.0
2022-03-25 12:15:00,161.02,161.04,160.94,161.04,20116.0,142.434,142.4517,142.3632,142.4517,20116.0
2022-03-25 12:20:00,161.02,161.12,161.01,161.12,15680.0,142.434,142.5224,142.4251,142.5224,15680.0
2022-03-25 12:25:00,161.11,161.33,161.08,161.29,26344.0,142.5136,142.7082,142.487,142.6728,26344.0
2022-03-25 12:30:00,161.29,161.36,161.25,161.36,38370.0,142.6728,142.7347,142.6374,142.7347,38370.0
2022-03-25 12:35:00,161.36,161.41,161.13,161.13,30618.0,142.7347,142.7789,142.5313,142.5313,30618.0
2022-03-25 12:40:00,161.15,161.29,161.15,161.26,21870.0,142.549,142.6728,142.549,142.6463,21870.0
2022-03-25 12:45:00,161.26,161.36,161.17,161.17,26497.0,142.6463,142.7347,142.5666,142.5666,26497.0
2022-03-25 12:50:00,161.16,161.16,160.94,160.99,10693.0,142.5578,142.5578,142.3632,142.4074,10693.0
2022-03-25 12:55:00,160.96,161.06,160.84,161.04,26990.0,142.3809,142.4693,142.2747,142.4517,26990.0
2022-03-25 13:00:00,161.04,161.18,161.04,161.14,19926.0,142.4517,142.5755,142.4517,142.5401,19926.0
2022-03-25 13:05:00,161.15,161.42,161.12,161.34,31483.0,142.549,142.7878,142.5224,142.717,31483.0
2022-03-25 13:10:00,161.32,161.34,161.22,161.28,20988.0,142.6993,142.717,142.6109,142.664,20988.0
2022-03-25 13:15:00,161.3,161.42,161.26,161.29,26927.0,142.6816,142.7878,142.6463,142.6728,26927.0
2022-03-25 13:20:00,161.31,161.31,160.92,160.93,18541.0,142.6905,142.6905,142.3455,142.3544,18541.0
2022-03-25 13:25:00,160.93,160.98,160.86,160.95,10428.0,142.3544,142.3986,142.2924,142.372,10428.0
2022-03-25 13:30:00,160.96,161.13,160.96,161.11,13064.0,142.3809,142.5313,142.3809,142.5136,13064.0
2022-03-25 13:35:00,161.11,161.3,161.09,161.27,44651.0,142.5136,142.6816,142.4959,142.6551,44651.0
2022-03-25 13:40:00,161.29,161.32,161.12,161.28,20206.0,142.6728,142.6993,142.5224,142.664,20206.0
2022-03-25 13:45:00,161.27,161.28,161.12,161.12,10817.0,142.6551,142.664,142.5224,142.5224,10817.0
2022-03-25 13:50:00,161.15,161.18,160.98,161.06,13622.0,142.549,142.5755,142.3986,142.4693,13622.0
2022-03-25 13:55:00,161.07,161.21,161.06,161.17,14534.0,142.4782,142.602,142.4693,142.5666,14534.0
2022-03-25 14:00:00,161.17,161.37,161.15,161.37,20670.0,142.5666,142.7436,142.549,142.7436,20670.0
2022-03-25 14:05:00,161.37,161.46,161.29,161.36,28956.0,142.7436,142.8232,142.6728,142.7347,28956.0
2022-03-25 14:10:00,161.37,161.39,161.32,161.38,11089.0,142.7436,142.7613,142.6993,142.7524,11089.0
2022-03-25 14:15:00,161.39,161.4,161.31,161.33,22624.0,142.7613,142.7701,142.6905,142.7082,22624.0
2022-03-25 14:20:00,161.34,161.38,161.28,161.34,17213.0,142.717,142.7524,142.664,142.717,17213.0
2022-03-25 14:25:00,161.34,161.45,161.32,161.43,30481.0,142.717,142.8143,142.6993,142.7966,30481.0
2022-03-25 14:30:00,161.43,161.45,161.29,161.33,52251.0,142.7966,142.8143,142.6728,142.7082,52251.0
2022-03-25 14:35:00,161.31,161.45,161.31,161.37,22207.0,142.6905,142.8143,142.6905,142.7436,22207.0
2022-03-25 14:40:00,161.37,161.42,161.32,161.39,28146.0,142.7436,142.7878,142.6993,142.7613,28146.0
2022-03-25 14:45:00,161.4,161.49,161.37,161.47,20478.0,142.7701,142.8497,142.7436,142.832,20478.0
2022-03-25 14:50:00,161.47,161.48,161.32,161.37,27873.0,142.832,142.8409,142.6993,142.7436,27873.0
2022-03-25 14:55:00,161.36,161.41,161.2,161.2,22912.0,142.7347,142.7789,142.5932,142.5932,22912.0
2022-03-25 15:00:00,161.16,161.19,161.01,161.07,27549.0,142.5578,142.5843,142.4251,142.4782,27549.0
2022-03-25 15:05:00,161.08,161.08,160.87,160.88,25257.0,142.487,142.487,142.3013,142.3101,25257.0
2022-03-25 15:10:00,160.88,161.24,160.87,161.04,71365.0,142.3101,142.6286,142.3013,142.4517,71365.0
2022-03-25 15:15:00,161.05,161.12,160.94,160.97,26053.0,142.4605,142.5224,142.3632,142.3897,26053.0
2022-03-25 15:20:00,160.97,161.12,160.95,161.08,52914.0,142.3897,142.5224,142.372,142.487,52914.0
2022-03-25 15:25:00,161.08,161.13,160.98,161.03,26230.0,142.487,142.5313,142.3986,142.4428,26230.0
2022-03-25 15:30:00,161.04,161.14,161.04,161.13,38345.0,142.4517,142.5401,142.4517,142.5313,38345.0
2022-03-25 15:35:00,161.12,161.28,161.08,161.21,51383.0,142.5224,142.664,142.487,142.602,51383.0
2022-03-25 15:40:00,161.21,161.33,161.17,161.17,49428.0,142.602,142.7082,142.5666,142.5666,49428.0
2022-03-25 15:45:00,161.18,161.21,161.08,161.1,44189.0,142.5755,142.602,142.487,142.5047,44189.0
2022-03-25 15:50:00,161.11,161.15,160.97,161.15,81481.0,142.5136,142.549,142.3897,142.549,81481.0
2022-03-25 15:55:00,161.15,161.48,161.14,161.34,205298.0,142.549,142.8409,142.5401,142.717,205298.0
2022-03-28 09:30:00,160.61,160.98,160.12,160.15,157769.0,142.0713,142.3986,141.6378,141.6644,157769.0
2022-03-28 09:35:00,160.25,160.45,159.55,159.59,62110.0,141.7528,141.9298,141.1336,141.169,62110.0
2022-03-28 09:40:00,159.55,160.26,159.53,160.1,60825.0,141.1336,141.7617,141.1159,141.6202,60825.0
2022-03-28 09:45:00,160.15,160.35,160.05,160.16,34286.0,141.6644,141.8413,141.5759,141.6732,34286.0
2022-03-28 09:50:00,160.2,160.74,160.01,160.61,29204.0,141.7086,142.1863,141.5405,142.0713,29204.0
2022-03-28 09:55:00,160.66,161.01,160.49,161.01,54740.0,142.1155,142.4251,141.9651,142.4251,54740.0
2022-03-28 10:00:00,161.02,161.24,160.85,161.2,50115.0,142.434,142.6286,142.2836,142.5932,50115.0
2022-03-28 10:05:00,161.21,161.41,161.16,161.25,33182.0,142.602,142.7789,142.5578,142.6374,33182.0
2022-03-28 10:10:00,161.23,161.29,160.94,161.04,28436.0,142.6197,142.6728,142.3632,142.4517,28436.0
2022-03-28 10:15:00,161.02,161.73,161.01,161.51,25405.0,142.434,143.062,142.4251,142.8674,25405.0
2022-03-28 10:20:00,161.54,161.85,161.52,161.75,36175.0,142.8939,143.1682,142.8762,143.0797,36175.0
2022-03-28 10:25:00,161.75,161.93,161.68,161.83,28730.0,143.0797,143.2389,143.0178,143.1505,28730.0
2022-03-28 10:30:00,161.8,161.87,161.35,161.47,21453.0,143.1239,143.1858,142.7259,142.832,21453.0
2022-03-28 10:35:00,161.5,161.58,161.35,161.4,17924.0,142.8586,142.9293,142.7259,142.7701,17924.0
2022-03-28 10:40:00,161.42,161.57,161.4,161.55,22393.0,142.7878,142.9205,142.7701,142.9028,22393.0
2022-03-28 10:45:00,161.52,161.63,161.39,161.39,22854.0,142.8762,142.9736,142.7613,142.7613,22854.0
2022-03-28 10:50:00,161.39,161.49,161.22,161.22,29694.0,142.7613,142.8497,142.6109,142.6109,29694.0
2022-03-28 10:55:00,161.24,161.51,161.22,161.51,33798.0,142.6286,142.8674,142.6109,142.8674,33798.0
2022-03-28 11:00:00,161.52,161.75,161.36,161.74,45015.0,142.8762,143.0797,142.7347,143.0709,45015.0
2022-03-28 11:05:00,161.74,161.86,161.62,161.63,38704.0,143.0709,143.177,142.9647,142.9736,38704.0
2022-03-28 11:10:00,161.61,161.67,161.43,161.5,27941.0,142.9559,143.0089,142.7966,142.8586,27941.0
2022-03-28 11:15:00,161.49,161.62,161.4,161.5,27411.0,142.8497,142.9647,142.7701,142.8586,27411.0
2022-03-28 11:20:00,161.5,161.57,161.44,161.46,23676.0,142.8586,142.9205,142.8055,142.8232,23676.0
2022-03-28 11:25:00,161.44,161.49,161.36,161.38,28800.0,142.8055,142.8497,142.7347,142.7524,28800.0
2022-03-28 11:30:00,161.38,161.79,161.36,161.68,32340.0,142.7524,143.1151,142.7347,143.0178,32340.0
2022-03-28 11:35:00,161.68,161.86,161.68,161.86,23849.0,143.0178,143.177,143.0178,143.177,23849.0
2022-03-28 11:40:00,161.85,161.85,161.37,161.47,20964.0,143.1682,143.1682,142.7436,142.832,20964.0
2022-03-28 11:45:00,161.49,161.58,161.21,161.27,16810.0,142.8497,142.9293,142.602,142.6551,16810.0
2022-03-28 11:50:00,161.26,161.39,161.16,161.2,18429.0,142.6463,142.7613,142.5578,142.5932,18429.0
2022-03-28 11:55:00,161.16,161.19,160.98,161.0,22250.0,142.5578,142.5843,142.3986,142.4163,22250.0
2022-03-28 12:00:00,161.01,161.15,160.97,161.07,15515.0,142.4251,142.549,142.3897,142.4782,15515.0
2022-03-28 12:05:00,161.06,161.24,161.06,161.2,9919.0,142.4693,142.6286,142.4693,142.5932,9919.0
2022-03-28 12:10:00,161.22,161.37,161.22,161.31,13546.0,142.6109,142.7436,142.6109,142.6905,13546.0
2022-03-28 12:15:00,161.32,161.35,161.15,161.35,20003.0,142.6993,142.7259,142.549,142.7259,20003.0
2022-03-28 12:20:00,161.3,161.35,161.25,161.27,8165.0,142.6816,142.7259,142.6374,142.6551,8165.0
2022-03-28 12:25:00,161.32,161.35,161.27,161.32,7161.0,142.6993,142.7259,142.6551,142.6993,7161.0
2022-03-28 12:30:00,161.32,161.36,161.21,161.32,16015.0,142.6993,142.7347,142.602,142.6993,16015.0
2022-03-28 12:35:00,161.32,161.4,161.3,161.39,8637.0,142.6993,142.7701,142.6816,142.7613,8637.0
2022-03-28 12:40:00,161.41,161.45,161.3,161.31,13918.0,142.7789,142.8143,142.6816,142.6905,13918.0
2022-03-28 12:45:00,161.32,161.35,161.26,161.28,11898.0,142.6993,142.7259,142.6463,142.664,11898.0
2022-03-28 12:50:00,161.29,161.35,161.2,161.25,16153.0,142.6728,142.7259,142.5932,142.6374,16153.0
2022-03-28 12:55:00,161.27,161.28,161.14,161.14,22523.0,142.6551,142.664,142.5401,142.5401,22523.0
2022-03-28 13:00:00,161.13,161.13,161.07,161.09,25087.0,142.5313,142.5313,142.4782,142.4959,25087.0
2022-03-28 13:05:00,161.07,161.07,160.89,160.94,35283.0,142.4782,142.4782,142.319,142.3632,35283.0
2022-03-28 13:10:00,160.93,161.1,160.89,161.06,20971.0,142.3544,142.5047,142.319,142.4693,20971.0
2022-03-28 13:15:00,161.04,161.16,160.98,161.15,10353.0,142.4517,142.5578,142.3986,142.549,10353.0
2022-03-28 13:20:00,161.15,161.16,161.08,161.09,16185.0,142.549,142.5578,142.487,142.4959,16185.0
2022-03-28 13:25:00,161.1,161.1,160.89,160.92,14607.0,142.5047,142.5047,142.319,142.3455,14607.0
2022-03-28 13:30:00,160.93,160.97,160.77,160.84,20014.0,142.3544,142.3897,142.2128,142.2747,20014.0
2022-03-28 13:35:00,160.84,161.0,160.74,161.0,15197.0,142.2747,142.4163,142.1863,142.4163,15197.0
2022-03-28 13:40:00,161.01,161.01,160.91,160.95,19943.0,142.4251,142.4251,142.3367,142.372,19943.0
2022-03-28 13:45:00,160.92,160.98,160.83,160.98,41430.0,142.3455,142.3986,142.2659,142.3986,41430.0
2022-03-28 13:50:00,160.99,161.05,160.93,160.96,28166.0,142.4074,142.4605,142.3544,142.3809,28166.0
2022-03-28 13:55:00,160.96,161.04,160.91,160.96,21384.0,142.3809,142.4517,142.3367,142.3809,21384.0
2022-03-28 14:00:00,160.97,161.03,160.89,161.0,32441.0,142.3897,142.4428,142.319,142.4163,32441.0
2022-03-28 14:05:00,161.02,161.11,160.97,161.08,19434.0,142.434,142.5136,142.3897,142.487,19434.0
2022-03-28 14:10:00,161.07,161.1,160.91,161.04,31135.0,142.4782,142.5047,142.3367,142.4517,31135.0
2022-03-28 14:15:00,161.02,161.07,161.02,161.05,10123.0,142.434,142.4782,142.434,142.4605,10123.0
2022-03-28 14:20:00,161.04,161.17,161.01,161.07,11885.0,142.4517,142.5666,142.4251,142.4782,11885.0
2022-03-28 14:25:00,161.08,161.15,161.02,161.06,12386.0,142.487,142.549,142.434,142.4693,12386.0
2022-03-28 14:30:00,161.08,161.13,161.05,161.07,18164.0,142.487,142.5313,142.4605,142.4782,18164.0
2022-03-28 14:35:00,161.1,161.12,161.03,161.08,13600.0,142.5047,142.5224,142.4428,142.487,13600.0
2022-03-28 14:40:00,161.08,161.29,161.0,161.1,44189.0,142.487,142.6728,142.4163,142.5047,44189.0
2022-03-28 14:45:00,161.1,161.22,161.08,161.19,17350.0,142.5047,142.6109,142.487,142.5843,17350.0
2022-03-28 14:50:00,161.21,161.35,161.2,161.28,19460.0,142.602,142.7259,142.5932,142.664,19460.0
2022-03-28 14:55:00,161.28,161.29,161.18,161.24,60860.0,142.664,142.6728,142.5755,142.6286,60860.0
2022-03-28 15:00:00,161.23,161.28,161.16,161.28,39161.0,142.6197,142.664,142.5578,142.664,39161.0
2022-03-28 15:05:00,161.26,161.3,161.19,161.3,27072.0,142.6463,142.6816,142.5843,142.6816,27072.0
2022-03-28 15:10:00,161.3,161.32,161.18,161.32,28958.0,142.6816,142.6993,142.5755,142.6993,28958.0
2022-03-28 15:15:00,161.31,161.32,161.22,161.27,32499.0,142.6905,142.6993,142.6109,142.6551,32499.0
2022-03-28 15:20:00,161.27,161.39,161.24,161.36,30526.0,142.6551,142.7613,142.6286,142.7347,30526.0
2022-03-28 15:25:00,161.34,161.35,161.21,161.34,31068.0,142.717,142.7259,142.602,142.717,31068.0
2022-03-28 15:30:00,161.34,161.42,161.28,161.38,37109.0,142.717,142.7878,142.664,142.7524,37109.0
2022-03-28 15:35:00,161.39,161.55,161.36,161.47,37285.0,142.7613,142.9028,142.7347,142.832,37285.0
2022-03-28 15:40:00,161.48,161.57,161.37,161.52,53759.0,142.8409,142.9205,142.7436,142.8762,53759.0
2022-03-28 15:45:00,161.52,161.76,161.5,161.76,63388.0,142.8762,143.0885,142.8586,143.0885,63388.0
2022-03-28 15:50:00,161.76,161.77,161.52,161.73,108227.0,143.0885,143.0974,142.8762,143.062,108227.0
2022-03-28 15:55:00,161.71,162.03,161.65,161.95,296279.0,143.0443,143.3274,142.9912,143.2566,296279.0
2022-03-29 09:30:00,162.99,163.28,162.25,162.39,198438.0,144.1766,144.4331,143.522,143.6458,198438.0
2022-03-29 09:35:00,162.37,162.66,161.55,161.87,54853.0,143.6281,143.8847,142.9028,143.1858,54853.0
2022-03-29 09:40:00,161.87,162.17,161.64,161.82,83100.0,143.1858,143.4512,142.9824,143.1416,83100.0
2022-03-29 09:45:00,161.82,162.36,161.82,162.35,41454.0,143.1416,143.6193,143.1416,143.6104,41454.0
2022-03-29 09:50:00,162.34,162.51,161.95,161.98,54016.0,143.6016,143.752,143.2566,143.2832,54016.0
2022-03-29 09:55:00,161.97,161.97,161.6,161.95,44039.0,143.2743,143.2743,142.947,143.2566,44039.0
2022-03-29 10:00:00,161.96,162.24,161.84,162.22,111885.0,143.2655,143.5131,143.1593,143.4955,111885.0
2022-03-29 10:05:00,162.21,162.5,162.08,162.33,62804.0,143.4866,143.7431,143.3716,143.5928,62804.0
2022-03-29 10:10:00,162.35,162.64,162.23,162.38,49605.0,143.6104,143.867,143.5043,143.637,49605.0
2022-03-29 10:15:00,162.37,162.43,162.1,162.21,34334.0,143.6281,143.6812,143.3893,143.4866,34334.0
2022-03-29 10:20:00,162.2,162.23,162.04,162.15,26020.0,143.4778,143.5043,143.3362,143.4335,26020.0
2022-03-29 10:25:00,162.15,162.39,162.12,162.31,32909.0,143.4335,143.6458,143.407,143.5751,32909.0
2022-03-29 10:30:00,162.29,162.4,162.18,162.33,29253.0,143.5574,143.6547,143.4601,143.5928,29253.0
2022-03-29 10:35:00,162.27,162.48,162.11,162.27,31756.0,143.5397,143.7254,143.3981,143.5397,31756.0
2022-03-29 10:40:00,162.33,162.4,162.08,162.19,21360.0,143.5928,143.6547,143.3716,143.4689,21360.0
2022-03-29 10:45:00,162.18,162.33,162.08,162.08,29782.0,143.4601,143.5928,143.3716,143.3716,29782.0
2022-03-29 10:50:00,162.11,162.15,161.85,162.01,29579.0,143.3981,143.4335,143.1682,143.3097,29579.0
2022-03-29 10:55:00,161.98,162.43,161.92,162.22,28776.0,143.2832,143.6812,143.2301,143.4955,28776.0
2022-03-29 11:00:00,162.2,162.37,162.14,162.21,20415.0,143.4778,143.6281,143.4247,143.4866,20415.0
2022-03-29 11:05:00,162.2,162.2,162.06,162.08,24416.0,143.4778,143.4778,143.3539,143.3716,24416.0
2022-03-29 11:10:00,162.08,162.25,162.0,162.12,28626.0,143.3716,143.522,143.3008,143.407,28626.0
2022-03-29 11:15:00,162.15,162.15,161.87,161.89,33780.0,143.4335,143.4335,143.1858,143.2035,33780.0
2022-03-29 11:20:00,161.89,161.93,161.67,161.73,40845.0,143.2035,143.2389,143.0089,143.062,40845.0
2022-03-29 11:25:00,161.72,161.79,161.59,161.72,22242.0,143.0532,143.1151,142.9382,143.0532,22242.0
2022-03-29 11:30:00,161.67,161.96,161.64,161.84,27515.0,143.0089,143.2655,142.9824,143.1593,27515.0
2022-03-29 11:35:00,161.84,162.0,161.75,161.81,35695.0,143.1593,143.3008,143.0797,143.1328,35695.0
2022-03-29 11:40:00,161.8,161.91,161.73,161.83,51899.0,143.1239,143.2212,143.062,143.1505,51899.0
2022-03-29 11:45:00,161.83,161.88,161.78,161.84,27956.0,143.1505,143.1947,143.1062,143.1593,27956.0
2022-03-29 11:50:00,161.86,161.9,161.69,161.77,37647.0,143.177,143.2124,143.0266,143.0974,37647.0
2022-03-29 11:55:00,161.76,161.8,161.68,161.7,30905.0,143.0885,143.1239,143.0178,143.0355,30905.0
2022-03-29 12:00:00,161.7,161.76,161.58,161.59,30404.0,143.0355,143.0885,142.9293,142.9382,30404.0
2022-03-29 12:05:00,161.58,161.59,161.38,161.52,30428.0,142.9293,142.9382,142.7524,142.8762,30428.0
2022-03-29 12:10:00,161.52,161.6,161.47,161.57,25240.0,142.8762,142.947,142.832,142.9205,25240.0
2022-03-29 12:15:00,161.56,161.61,161.48,161.59,28591.0,142.9116,142.9559,142.8409,142.9382,28591.0
2022-03-29 12:20:00,161.59,161.59,161.4,161.42,37967.0,142.9382,142.9382,142.7701,142.7878,37967.0
2022-03-29 12:25:00,161.43,161.55,161.38,161.47,22962.0,142.7966,142.9028,142.7524,142.832,22962.0
2022-03-29 12:30:00,161.45,161.47,161.29,161.42,43003.0,142.8143,142.832,142.6728,142.7878,43003.0
2022-03-29 12:35:00,161.45,161.53,161.43,161.5,15630.0,142.8143,142.8851,142.7966,142.8586,15630.0
2022-03-29 12:40:00,161.5,161.52,161.42,161.49,41182.0,142.8586,142.8762,142.7878,142.8497,41182.0
2022-03-29 12:45:00,161.46,161.51,161.37,161.43,55662.0,142.8232,142.8674,142.7436,142.7966,55662.0
2022-03-29 12:50:00,161.43,161.5,161.3,161.5,50986.0,142.7966,142.8586,142.6816,142.8586,50986.0
2022-03-29 12:55:00,161.5,161.5,161.36,161.4,21757.0,142.8586,142.8586,142.7347,142.7701,21757.0
2022-03-29 13:00:00,161.43,161.59,161.36,161.56,53545.0,142.7966,142.9382,142.7347,142.9116,53545.0
2022-03-29 13:05:00,161.57,161.6,161.43,161.43,20829.0,142.9205,142.947,142.7966,142.7966,20829.0
2022-03-29 13:10:00,161.44,161.53,161.43,161.51,16112.0,142.8055,142.8851,142.7966,142.8674,16112.0
2022-03-29 13:15:00,161.52,161.6,161.5,161.51,21931.0,142.8762,142.947,142.8586,142.8674,21931.0
2022-03-29 13:20:00,161.5,161.5,161.35,161.45,45442.0,142.8586,142.8586,142.7259,142.8143,45442.0
2022-03-29 13:25:00,161.44,161.59,161.42,161.52,73639.0,142.8055,142.9382,142.7878,142.8762,73639.0
2022-03-29 13:30:00,161.53,161.56,161.45,161.56,19412.0,142.8851,142.9116,142.8143,142.9116,19412.0
2022-03-29 13:35:00,161.57,161.71,161.57,161.68,12240.0,142.9205,143.0443,142.9205,143.0178,12240.0
2022-03-29 13:40:00,161.71,161.79,161.63,161.66,50089.0,143.0443,143.1151,142.9736,143.0001,50089.0
2022-03-29 13:45:00,161.66,161.84,161.66,161.78,21829.0,143.0001,143.1593,143.0001,143.1062,21829.0
2022-03-29 13:50:00,161.78,161.84,161.68,161.8,24886.0,143.1062,143.1593,143.0178,143.1239,24886.0
2022-03-29 13:55:00,161.81,161.84,161.68,161.81,34191.0,143.1328,143.1593,143.0178,143.1328,34191.0
2022-03-29 14:00:00,161.8,161.86,161.75,161.78,31538.0,143.1239,143.177,143.0797,143.1062,31538.0
2022-03-29 14:05:00,161.78,161.83,161.66,161.73,58647.0,143.1062,143.1505,143.0001,143.062,58647.0
2022-03-29 14:10:00,161.74,161.83,161.72,161.77,19516.0,143.0709,143.1505,143.0532,143.0974,19516.0
2022-03-29 14:15:00,161.77,161.82,161.75,161.78,36828.0,143.0974,143.1416,143.0797,143.1062,36828.0
2022-03-29 14:20:00,161.79,161.84,161.7,161.8,31935.0,143.1151,143.1593,143.0355,143.1239,31935.0
2022-03-29 14:25:00,161.8,161.88,161.77,161.87,21652.0,143.1239,143.1947,143.0974,143.1858,21652.0
2022-03-29 14:30:00,161.86,161.94,161.84,161.94,24133.0,143.177,143.2478,143.1593,143.2478,24133.0
2022-03-29 14:35:00,161.93,162.01,161.9,161.92,31548.0,143.2389,143.3097,143.2124,143.2301,31548.0
2022-03-29 14:40:00,161.92,162.02,161.92,161.95,43551.0,143.2301,143.3185,143.2301,143.2566,43551.0
2022-03-29 14:45:00,161.96,162.04,161.88,162.04,22074.0,143.2655,143.3362,143.1947,143.3362,22074.0
2022-03-29 14:50:00,162.03,162.2,162.02,162.09,23370.0,143.3274,143.4778,143.3185,143.3805,23370.0
2022-03-29 14:55:00,162.09,162.12,161.78,161.9,27420.0,143.3805,143.407,143.1062,143.2124,27420.0
2022-03-29 15:00:00,161.88,162.12,161.86,162.04,41199.0,143.1947,143.407,143.177,143.3362,41199.0
2022-03-29 15:05:00,162.05,162.21,161.98,162.15,33830.0,143.3451,143.4866,143.2832,143.4335,33830.0
2022-03-29 15:10:00,162.15,162.25,162.11,162.18,31909.0,143.4335,143.522,143.3981,143.4601,31909.0
2022-03-29 15:15:00,162.16,162.18,162.05,162.12,27553.0,143.4424,143.4601,143.3451,143.407,27553.0
2022-03-29 15:20:00,162.14,162.25,162.04,162.06,33955.0,143.4247,143.522,143.3362,143.3539,33955.0
2022-03-29 15:25:00,162.04,162.16,162.04,162.13,33646.0,143.3362,143.4424,143.3362,143.4158,33646.0
2022-03-29 15:30:00,162.13,162.27,162.07,162.27,54301.0,143.4158,143.5397,143.3628,143.5397,54301.0
2022-03-29 15:35:00,162.27,162.3,162.12,162.18,41396.0,143.5397,143.5662,143.407,143.4601,41396.0
2022-03-29 15:40:00,162.17,162.19,162.03,162.18,48106.0,143.4512,143.4689,143.3274,143.4601,48106.0
2022-03-29 15:45:00,162.18,162.35,162.16,162.19,78578.0,143.4601,143.6104,143.4424,143.4689,78578.0
2022-03-29 15:50:00,162.18,162.21,161.95,162.04,154520.0,143.4601,143.4866,143.2566,143.3362,154520.0
2022-03-29 15:55:00,162.06,162.29,162.02,162.2,362772.0,143.3539,143.5574,143.3185,143.4778,362772.0
2022-03-30 09:30:00,161.72,163.56,161.72,163.33,236568.0,143.0532,144.6808,143.0532,144.4773,236568.0
2022-03-30 09:35:00,163.27,163.97,163.14,163.59,66350.0,144.4243,145.0435,144.3093,144.7073,66350.0
2022-03-30 09:40:00,163.54,163.71,163.22,163.49,43019.0,144.6631,144.8135,144.38,144.6189,43019.0
2022-03-30 09:45:00,163.54,163.63,162.86,163.14,44810.0,144.6631,144.7427,144.0616,144.3093,44810.0
2022-03-30 09:50:00,163.22,163.67,163.09,163.65,59660.0,144.38,144.7781,144.265,144.7604,59660.0
2022-03-30 09:55:00,163.64,163.99,163.61,163.93,77579.0,144.7515,145.0611,144.725,145.0081,77579.0
2022-03-30 10:00:00,163.95,164.35,163.74,164.18,77650.0,145.0258,145.3796,144.84,145.2292,77650.0
2022-03-30 10:05:00,164.2,164.23,163.61,163.7,44473.0,145.2469,145.2734,144.725,144.8046,44473.0
2022-03-30 10:10:00,163.73,163.73,163.05,163.06,33140.0,144.8312,144.8312,144.2296,144.2385,33140.0
2022-03-30 10:15:00,163.01,163.27,162.9,163.22,58742.0,144.1943,144.4243,144.097,144.38,58742.0
2022-03-30 10:20:00,163.21,163.29,162.79,162.97,26087.0,144.3712,144.4419,143.9997,144.1589,26087.0
2022-03-30 10:25:00,162.95,163.07,162.77,162.9,35562.0,144.1412,144.2473,143.982,144.097,35562.0
2022-03-30 10:30:00,162.88,163.19,162.85,163.17,28874.0,144.0793,144.3535,144.0527,144.3358,28874.0
2022-03-30 10:35:00,163.19,163.19,162.92,163.01,53342.0,144.3535,144.3535,144.1147,144.1943,53342.0
2022-03-30 10:40:00,163.0,163.3,162.93,163.26,77719.0,144.1854,144.4508,144.1235,144.4154,77719.0
2022-03-30 10:45:00,163.25,163.81,163.22,163.78,43914.0,144.4066,144.9019,144.38,144.8754,43914.0
2022-03-30 10:50:00,163.79,164.11,163.66,164.01,35570.0,144.8842,145.1673,144.7692,145.0788,35570.0
2022-03-30 10:55:00,164.02,164.03,163.76,163.87,34857.0,145.0877,145.0965,144.8577,144.955,34857.0
2022-03-30 11:00:00,163.89,164.18,163.89,164.07,34501.0,144.9727,145.2292,144.9727,145.1319,34501.0
2022-03-30 11:05:00,164.09,164.14,163.87,163.88,24179.0,145.1496,145.1938,144.955,144.9638,24179.0
2022-03-30 11:10:00,163.86,163.9,163.69,163.74,33847.0,144.9462,144.9815,144.7958,144.84,33847.0
2022-03-30 11:15:00,163.73,164.11,163.58,164.03,49273.0,144.8312,145.1673,144.6985,145.0965,49273.0
2022-03-30 11:20:00,164.05,164.28,163.96,164.14,43918.0,145.1142,145.3177,145.0346,145.1938,43918.0
2022-03-30 11:25:00,164.15,164.16,163.87,163.89,31881.0,145.2027,145.2115,144.955,144.9727,31881.0
2022-03-30 11:30:00,163.89,164.05,163.76,163.92,59025.0,144.9727,145.1142,144.8577,144.9992,59025.0
2022-03-30 11:35:00,163.95,164.1,163.95,164.0,40408.0,145.0258,145.1584,145.0258,145.07,40408.0
2022-03-30 11:40:00,163.99,164.06,163.92,163.94,35398.0,145.0611,145.1231,144.9992,145.0169,35398.0
2022-03-30 11:45:00,163.94,164.02,163.69,163.79,21133.0,145.0169,145.0877,144.7958,144.8842,21133.0
2022-03-30 11:50:00,163.8,163.82,163.58,163.69,30649.0,144.8931,144.9108,144.6985,144.7958,30649.0
2022-03-30 11:55:00,163.67,163.74,163.53,163.63,18839.0,144.7781,144.84,144.6542,144.7427,18839.0
2022-03-30 12:00:00,163.65,163.8,163.63,163.7,23065.0,144.7604,144.8931,144.7427,144.8046,23065.0
2022-03-30 12:05:00,163.69,163.72,163.57,163.64,28197.0,144.7958,144.8223,144.6896,144.7515,28197.0
2022-03-30 12:10:00,163.66,163.69,163.49,163.53,19073.0,144.7692,144.7958,144.6189,144.6542,19073.0
2022-03-30 12:15:00,163.53,163.59,163.46,163.59,20764.0,144.6542,144.7073,144.5923,144.7073,20764.0
2022-03-30 12:20:00,163.6,163.61,163.41,163.42,23545.0,144.7162,144.725,144.5481,144.5569,23545.0
2022-03-30 12:25:00,163.42,163.61,163.37,163.55,65726.0,144.5569,144.725,144.5127,144.6719,65726.0
2022-03-30 12:30:00,163.54,163.61,163.44,163.45,23466.0,144.6631,144.725,144.5746,144.5835,23466.0
2022-03-30 12:35:00,163.46,163.46,163.31,163.31,15673.0,144.5923,144.5923,144.4596,144.4596,15673.0
2022-03-30 12:40:00,163.33,163.35,163.21,163.31,18402.0,144.4773,144.495,144.3712,144.4596,18402.0
2022-03-30 12:45:00,163.32,163.46,163.32,163.38,25063.0,144.4685,144.5923,144.4685,144.5216,25063.0
2022-03-30 12:50:00,163.37,163.44,163.13,163.21,45099.0,144.5127,144.5746,144.3004,144.3712,45099.0
2022-03-30 12:55:00,163.18,163.22,163.08,163.16,25801.0,144.3446,144.38,144.2562,144.3269,25801.0
2022-03-30 13:00:00,163.2,163.21,163.06,163.06,29933.0,144.3623,144.3712,144.2385,144.2385,29933.0
2022-03-30 13:05:00,163.06,163.13,162.95,163.02,46645.0,144.2385,144.3004,144.1412,144.2031,46645.0
2022-03-30 13:10:00,163.02,163.05,162.96,163.0,9969.0,144.2031,144.2296,144.15,144.1854,9969.0
2022-03-30 13:15:00,163.01,163.17,163.01,163.1,13652.0,144.1943,144.3358,144.1943,144.2739,13652.0
2022-03-30 13:20:00,163.09,163.16,163.0,163.01,24832.0,144.265,144.3269,144.1854,144.1943,24832.0
2022-03-30 13:25:00,163.0,163.14,162.98,163.09,31203.0,144.1854,144.3093,144.1677,144.265,31203.0
2022-03-30 13:30:00,163.09,163.11,163.0,163.03,20942.0,144.265,144.2827,144.1854,144.212,20942.0
2022-03-30 13:35:00,163.04,163.18,163.03,163.12,15143.0,144.2208,144.3446,144.212,144.2916,15143.0
2022-03-30 13:40:00,163.15,163.2,163.07,163.15,14547.0,144.3181,144.3623,144.2473,144.3181,14547.0
2022-03-30 13:45:00,163.17,163.23,163.08,163.13,20492.0,144.3358,144.3889,144.2562,144.3004,20492.0
2022-03-30 13:50:00,163.12,163.23,163.12,163.2,11505.0,144.2916,144.3889,144.2916,144.3623,11505.0
2022-03-30 13:55:00,163.18,163.25,163.11,163.24,24184.0,144.3446,144.4066,144.2827,144.3977,24184.0
2022-03-30 14:00:00,163.24,163.49,163.22,163.44,16198.0,144.3977,144.6189,144.38,144.5746,16198.0
2022-03-30 14:05:00,163.45,163.46,163.28,163.32,20552.0,144.5835,144.5923,144.4331,144.4685,20552.0
2022-03-30 14:10:00,163.32,163.42,163.31,163.32,17870.0,144.4685,144.5569,144.4596,144.4685,17870.0
2022-03-30 14:15:00,163.33,163.33,163.2,163.22,28097.0,144.4773,144.4773,144.3623,144.38,28097.0
2022-03-30 14:20:00,163.23,163.35,163.2,163.35,18829.0,144.3889,144.495,144.3623,144.495,18829.0
2022-03-30 14:25:00,163.29,163.41,163.29,163.33,15700.0,144.4419,144.5481,144.4419,144.4773,15700.0
2022-03-30 14:30:00,163.33,163.33,163.2,163.25,15169.0,144.4773,144.4773,144.3623,144.4066,15169.0
2022-03-30 14:35:00,163.23,163.36,163.18,163.35,33789.0,144.3889,144.5039,144.3446,144.495,33789.0
2022-03-30 14:40:00,163.35,163.36,163.25,163.25,29765.0,144.495,144.5039,144.4066,144.4066,29765.0
2022-03-30 14:45:00,163.26,163.27,163.11,163.24,27432.0,144.4154,144.4243,144.2827,144.3977,27432.0
2022-03-30 14:50:00,163.25,163.29,163.13,163.24,39162.0,144.4066,144.4419,144.3004,144.3977,39162.0
2022-03-30 14:55:00,163.25,163.29,163.13,163.13,31081.0,144.4066,144.4419,144.3004,144.3004,31081.0
2022-03-30 15:00:00,163.11,163.12,163.0,163.06,36286.0,144.2827,144.2916,144.1854,144.2385,36286.0
2022-03-30 15:05:00,163.05,163.13,163.03,163.12,31203.0,144.2296,144.3004,144.212,144.2916,31203.0
2022-03-30 15:10:00,163.12,163.17,163.05,163.11,18343.0,144.2916,144.3358,144.2296,144.2827,18343.0
2022-03-30 15:15:00,163.11,163.25,163.1,163.18,46563.0,144.2827,144.4066,144.2739,144.3446,46563.0
2022-03-30 15:20:00,163.18,163.23,163.11,163.21,39277.0,144.3446,144.3889,144.2827,144.3712,39277.0
2022-03-30 15:25:00,163.21,163.3,163.19,163.26,23369.0,144.3712,144.4508,144.3535,144.4154,23369.0
2022-03-30 15:30:00,163.26,163.3,163.21,163.26,49553.0,144.4154,144.4508,144.3712,144.4154,49553.0
2022-03-30 15:35:00,163.26,163.34,163.24,163.27,43469.0,144.4154,144.4862,144.3977,144.4243,43469.0
2022-03-30 15:40:00,163.26,163.3,163.12,163.23,42385.0,144.4154,144.4508,144.2916,144.3889,42385.0
2022-03-30 15:45:00,163.23,163.41,163.22,163.28,60328.0,144.3889,144.5481,144.38,144.4331,60328.0
2022-03-30 15:50:00,163.25,163.38,163.17,163.18,94064.0,144.4066,144.5216,144.3358,144.3446,94064.0
2022-03-30 15:55:00,163.2,163.8,163.18,163.75,214204.0,144.3623,144.8931,144.3446,144.8488,214204.0
2022-03-31 09:30:00,162.93,163.65,162.3,163.33,194441.0,144.1235,144.7604,143.5662,144.4773,194441.0
2022-03-31 09:35:00,163.34,163.8,163.22,163.8,48778.0,144.4862,144.8931,144.38,144.8931,48778.0
2022-03-31 09:40:00,163.75,163.9,163.49,163.56,49227.0,144.8488,144.9815,144.6189,144.6808,49227.0
2022-03-31 09:45:00,163.54,163.6,163.2,163.42,95694.0,144.6631,144.7162,144.3623,144.5569,95694.0
2022-03-31 09:50:00,163.39,163.52,163.06,163.52,67899.0,144.5304,144.6454,144.2385,144.6454,67899.0
2022-03-31 09:55:00,163.51,163.87,163.5,163.71,81553.0,144.6365,144.955,144.6277,144.8135,81553.0
2022-03-31 10:00:00,163.7,163.85,163.6,163.8,59332.0,144.8046,144.9373,144.7162,144.8931,59332.0
2022-03-31 10:05:00,163.82,164.18,163.82,163.92,53275.0,144.9108,145.2292,144.9108,144.9992,53275.0
2022-03-31 10:10:00,163.87,164.05,163.78,163.85,81111.0,144.955,145.1142,144.8754,144.9373,81111.0
2022-03-31 10:15:00,163.87,163.94,163.53,163.61,36769.0,144.955,145.0169,144.6542,144.725,36769.0
2022-03-31 10:20:00,163.57,163.73,163.45,163.58,42366.0,144.6896,144.8312,144.5835,144.6985,42366.0
2022-03-31 10:25:00,163.59,164.04,163.57,164.01,63772.0,144.7073,145.1054,144.6896,145.0788,63772.0
2022-03-31 10:30:00,164.02,164.02,163.67,163.93,39548.0,145.0877,145.0877,144.7781,145.0081,39548.0
2022-03-31 10:35:00,163.93,164.06,163.71,163.8,40578.0,145.0081,145.1231,144.8135,144.8931,40578.0
2022-03-31 10:40:00,163.78,163.82,163.55,163.56,37737.0,144.8754,144.9108,144.6719,144.6808,37737.0
2022-03-31 10:45:00,163.56,163.62,163.36,163.43,29686.0,144.6808,144.7339,144.5039,144.5658,29686.0
2022-03-31 10:50:00,163.42,163.44,163.28,163.34,30708.0,144.5569,144.5746,144.4331,144.4862,30708.0
2022-03-31 10:55:00,163.35,163.66,163.26,163.62,35593.0,144.495,144.7692,144.4154,144.7339,35593.0
2022-03-31 11:00:00,163.61,163.96,163.55,163.9,22954.0,144.725,145.0346,144.6719,144.9815,22954.0
2022-03-31 11:05:00,163.84,163.91,163.74,163.86,20135.0,144.9285,144.9904,144.84,144.9462,20135.0
2022-03-31 11:10:00,163.88,164.18,163.86,164.11,35565.0,144.9638,145.2292,144.9462,145.1673,35565.0
2022-03-31 11:15:00,164.12,164.28,164.06,164.09,30552.0,145.1761,145.3177,145.1231,145.1496,30552.0
2022-03-31 11:20:00,164.09,164.16,163.95,163.99,28387.0,145.1496,145.2115,145.0258,145.0611,28387.0
2022-03-31 11:25:00,163.97,164.2,163.97,164.19,30497.0,145.0435,145.2469,145.0435,145.2381,30497.0
2022-03-31 11:30:00,164.19,164.2,163.98,164.05,28660.0,145.2381,145.2469,145.0523,145.1142,28660.0
2022-03-31 11:35:00,164.05,164.1,163.79,164.09,30029.0,145.1142,145.1584,144.8842,145.1496,30029.0
2022-03-31 11:40:00,164.1,164.22,164.04,164.22,29269.0,145.1584,145.2646,145.1054,145.2646,29269.0
2022-03-31 11:45:00,164.19,164.32,164.19,164.31,26287.0,145.2381,145.3531,145.2381,145.3442,26287.0
2022-03-31 11:50:00,164.31,164.32,164.16,164.19,33344.0,145.3442,145.3531,145.2115,145.2381,33344.0
2022-03-31 11:55:00,164.21,164.46,164.14,164.45,58873.0,145.2558,145.4769,145.1938,145.468,58873.0
2022-03-31 12:00:00,164.44,164.66,164.39,164.52,36546.0,145.4592,145.6538,145.415,145.53,36546.0
2022-03-31 12:05:00,164.49,164.54,164.44,164.47,23434.0,145.5034,145.5477,145.4592,145.4857,23434.0
2022-03-31 12:10:00,164.45,164.46,164.12,164.26,43237.0,145.468,145.4769,145.1761,145.3,43237.0
2022-03-31 12:15:00,164.28,164.42,164.25,164.41,17873.0,145.3177,145.4415,145.2911,145.4327,17873.0
2022-03-31 12:20:00,164.39,164.47,164.36,164.47,15085.0,145.415,145.4857,145.3884,145.4857,15085.0
2022-03-31 12:25:00,164.48,164.48,164.36,164.45,25169.0,145.4946,145.4946,145.3884,145.468,25169.0
2022-03-31 12:30:00,164.46,164.48,164.37,164.38,32651.0,145.4769,145.4946,145.3973,145.4061,32651.0
2022-03-31 12:35:00,164.38,164.47,164.31,164.34,31110.0,145.4061,145.4857,145.3442,145.3707,31110.0
2022-03-31 12:40:00,164.36,164.46,164.25,164.45,13654.0,145.3884,145.4769,145.2911,145.468,13654.0
2022-03-31 12:45:00,164.44,164.59,164.43,164.47,19136.0,145.4592,145.5919,145.4504,145.4857,19136.0
2022-03-31 12:50:00,164.5,164.54,164.39,164.4,21623.0,145.5123,145.5477,145.415,145.4238,21623.0
2022-03-31 12:55:00,164.41,164.48,164.33,164.39,21832.0,145.4327,145.4946,145.3619,145.415,21832.0
2022-03-31 13:00:00,164.4,164.4,164.17,164.18,21251.0,145.4238,145.4238,145.2204,145.2292,21251.0
2022-03-31 13:05:00,164.19,164.27,164.14,164.14,18419.0,145.2381,145.3088,145.1938,145.1938,18419.0
2022-03-31 13:10:00,164.14,164.14,164.01,164.12,84024.0,145.1938,145.1938,145.0788,145.1761,84024.0
2022-03-31 13:15:00,164.1,164.12,163.93,164.0,41093.0,145.1584,145.1761,145.0081,145.07,41093.0
2022-03-31 13:20:00,163.99,164.14,163.96,164.09,18514.0,145.0611,145.1938,145.0346,145.1496,18514.0
2022-03-31 13:25:00,164.08,164.15,164.03,164.11,22348.0,145.1408,145.2027,145.0965,145.1673,22348.0
2022-03-31 13:30:00,164.09,164.2,164.06,164.13,28889.0,145.1496,145.2469,145.1231,145.185,28889.0
2022-03-31 13:35:00,164.13,164.13,164.0,164.1,29637.0,145.185,145.185,145.07,145.1584,29637.0
2022-03-31 13:40:00,164.1,164.2,164.09,164.2,17167.0,145.1584,145.2469,145.1496,145.2469,17167.0
2022-03-31 13:45:00,164.18,164.19,164.06,164.09,17663.0,145.2292,145.2381,145.1231,145.1496,17663.0
2022-03-31 13:50:00,164.1,164.14,164.05,164.12,15514.0,145.1584,145.1938,145.1142,145.1761,15514.0
2022-03-31 13:55:00,164.13,164.19,164.05,164.08,20298.0,145.185,145.2381,145.1142,145.1408,20298.0
2022-03-31 14:00:00,164.06,164.07,163.96,163.98,34376.0,145.1231,145.1319,145.0346,145.0523,34376.0
2022-03-31 14:05:00,164.01,164.08,163.93,163.97,25014.0,145.0788,145.1408,145.0081,145.0435,25014.0
2022-03-31 14:10:00,163.96,164.03,163.93,163.98,14456.0,145.0346,145.0965,145.0081,145.0523,14456.0
2022-03-31 14:15:00,163.99,164.09,163.99,164.08,18352.0,145.0611,145.1496,145.0611,145.1408,18352.0
2022-03-31 14:20:00,164.06,164.08,163.99,164.04,22347.0,145.1231,145.1408,145.0611,145.1054,22347.0
2022-03-31 14:25:00,164.04,164.08,163.94,164.05,27805.0,145.1054,145.1408,145.0169,145.1142,27805.0
2022-03-31 14:30:00,164.06,164.08,163.85,163.85,25793.0,145.1231,145.1408,144.9373,144.9373,25793.0
2022-03-31 14:35:00,163.85,163.88,163.75,163.79,22240.0,144.9373,144.9638,144.8488,144.8842,22240.0
2022-03-31 14:40:00,163.79,163.79,163.54,163.57,38828.0,144.8842,144.8842,144.6631,144.6896,38828.0
2022-03-31 14:45:00,163.58,163.71,163.45,163.71,30743.0,144.6985,144.8135,144.5835,144.8135,30743.0
2022-03-31 14:50:00,163.7,163.84,163.69,163.82,49146.0,144.8046,144.9285,144.7958,144.9108,49146.0
2022-03-31 14:55:00,163.84,163.9,163.8,163.85,47496.0,144.9285,144.9815,144.8931,144.9373,47496.0
2022-03-31 15:00:00,163.87,163.89,163.73,163.74,37419.0,144.955,144.9727,144.8312,144.84,37419.0
2022-03-31 15:05:00,163.75,163.86,163.68,163.81,73243.0,144.8488,144.9462,144.7869,144.9019,73243.0
2022-03-31 15:10:00,163.82,163.82,163.67,163.72,21838.0,144.9108,144.9108,144.7781,144.8223,21838.0
2022-03-31 15:15:00,163.74,163.75,163.4,163.47,123665.0,144.84,144.8488,144.5392,144.6012,123665.0
2022-03-31 15:20:00,163.45,163.46,163.08,163.11,103033.0,144.5835,144.5923,144.2562,144.2827,103033.0
2022-03-31 15:25:00,163.11,163.16,162.97,163.16,56211.0,144.2827,144.3269,144.1589,144.3269,56211.0
2022-03-31 15:30:00,163.16,163.27,163.04,163.15,61534.0,144.3269,144.4243,144.2208,144.3181,61534.0
2022-03-31 15:35:00,163.16,163.22,163.03,163.09,85026.0,144.3269,144.38,144.212,144.265,85026.0
2022-03-31 15:40:00,163.07,163.07,162.87,162.91,149059.0,144.2473,144.2473,144.0704,144.1058,149059.0
2022-03-31 15:45:00,162.91,162.97,162.54,162.65,105978.0,144.1058,144.1589,143.7785,143.8758,105978.0
2022-03-31 15:50:00,162.64,162.93,162.5,162.88,180661.0,143.867,144.1235,143.7431,144.0793,180661.0
2022-03-31 15:55:00,162.87,162.88,162.09,162.11,912401.0,144.0704,144.0793,143.3805,143.3981,912401.0
2022-04-01 09:30:00,162.15,162.3,160.1,160.58,239957.0,143.4335,143.5662,141.6202,142.0448,239957.0
2022-04-01 09:35:00,160.63,161.95,160.58,161.69,71122.0,142.089,143.2566,142.0448,143.0266,71122.0
2022-04-01 09:40:00,161.72,161.81,161.26,161.32,53355.0,143.0532,143.1328,142.6463,142.6993,53355.0
2022-04-01 09:45:00,161.32,161.98,161.17,161.9,48272.0,142.6993,143.2832,142.5666,143.2124,48272.0
2022-04-01 09:50:00,161.9,162.17,161.66,161.66,35924.0,143.2124,143.4512,143.0001,143.0001,35924.0
2022-04-01 09:55:00,161.66,161.71,161.46,161.57,44198.0,143.0001,143.0443,142.8232,142.9205,44198.0
2022-04-01 10:00:00,161.58,162.01,161.48,161.97,45476.0,142.9293,143.3097,142.8409,143.2743,45476.0
2022-04-01 10:05:00,161.92,162.15,161.74,161.74,31686.0,143.2301,143.4335,143.0709,143.0709,31686.0
2022-04-01 10:10:00,161.74,162.18,161.7,162.08,55798.0,143.0709,143.4601,143.0355,143.3716,55798.0
2022-04-01 10:15:00,162.05,162.1,161.8,161.94,31454.0,143.3451,143.3893,143.1239,143.2478,31454.0
2022-04-01 10:20:00,161.95,161.99,161.72,161.9,26927.0,143.2566,143.292,143.0532,143.2124,26927.0
2022-04-01 10:25:00,161.88,161.88,161.44,161.45,38660.0,143.1947,143.1947,142.8055,142.8143,38660.0
2022-04-01 10:30:00,161.44,161.56,161.33,161.4,42423.0,142.8055,142.9116,142.7082,142.7701,42423.0
2022-04-01 10:35:00,161.4,161.54,161.3,161.49,46434.0,142.7701,142.8939,142.6816,142.8497,46434.0
2022-04-01 10:40:00,161.49,161.54,161.42,161.5,34500.0,142.8497,142.8939,142.7878,142.8586,34500.0
2022-04-01 10:45:00,161.48,161.8,161.48,161.75,32405.0,142.8409,143.1239,142.8409,143.0797,32405.0
2022-04-01 10:50:00,161.75,161.94,161.72,161.93,16341.0,143.0797,143.2478,143.0532,143.2389,16341.0
2022-04-01 10:55:00,161.94,161.95,161.79,161.93,32417.0,143.2478,143.2566,143.1151,143.2389,32417.0
2022-04-01 11:00:00,161.91,161.91,161.73,161.86,30278.0,143.2212,143.2212,143.062,143.177,30278.0
2022-04-01 11:05:00,161.84,161.99,161.78,161.87,30244.0,143.1593,143.292,143.1062,143.1858,30244.0
2022-04-01 11:10:00,161.88,162.0,161.79,161.95,34573.0,143.1947,143.3008,143.1151,143.2566,34573.0
2022-04-01 11:15:00,161.94,162.02,161.79,161.89,27619.0,143.2478,143.3185,143.1151,143.2035,27619.0
2022-04-01 11:20:00,161.88,161.91,161.72,161.8,41368.0,143.1947,143.2212,143.0532,143.1239,41368.0
2022-04-01 11:25:00,161.8,161.85,161.71,161.81,36156.0,143.1239,143.1682,143.0443,143.1328,36156.0
2022-04-01 11:30:00,161.81,161.93,161.69,161.8,99437.0,143.1328,143.2389,143.0266,143.1239,99437.0
2022-04-01 11:35:00,161.8,161.8,161.66,161.73,49134.0,143.1239,143.1239,143.0001,143.062,49134.0
2022-04-01 11:40:00,161.68,161.7,161.31,161.36,23922.0,143.0178,143.0355,142.6905,142.7347,23922.0
2022-04-01 11:45:00,161.38,161.57,161.36,161.53,25175.0,142.7524,142.9205,142.7347,142.8851,25175.0
2022-04-01 11:50:00,161.53,161.53,161.33,161.44,28227.0,142.8851,142.8851,142.7082,142.8055,28227.0
2022-04-01 11:55:00,161.43,161.53,161.34,161.52,37993.0,142.7966,142.8851,142.717,142.8762,37993.0
2022-04-01 12:00:00,161.51,161.67,161.48,161.67,21338.0,142.8674,143.0089,142.8409,143.0089,21338.0
2022-04-01 12:05:00,161.65,161.66,161.34,161.38,56761.0,142.9912,143.0001,142.717,142.7524,56761.0
2022-04-01 12:10:00,161.34,161.35,161.13,161.23,50749.0,142.717,142.7259,142.5313,142.6197,50749.0
2022-04-01 12:15:00,161.23,161.46,161.23,161.46,17301.0,142.6197,142.8232,142.6197,142.8232,17301.0
2022-04-01 12:20:00,161.45,161.51,161.42,161.45,25232.0,142.8143,142.8674,142.7878,142.8143,25232.0
2022-04-01 12:25:00,161.44,161.52,161.42,161.48,15270.0,142.8055,142.8762,142.7878,142.8409,15270.0
2022-04-01 12:30:00,161.47,161.5,161.37,161.4,13777.0,142.832,142.8586,142.7436,142.7701,13777.0
2022-04-01 12:35:00,161.38,161.55,161.35,161.53,16355.0,142.7524,142.9028,142.7259,142.8851,16355.0
2022-04-01 12:40:00,161.51,161.59,161.34,161.51,28432.0,142.8674,142.9382,142.717,142.8674,28432.0
2022-04-01 12:45:00,161.6,161.63,161.52,161.63,17154.0,142.947,142.9736,142.8762,142.9736,17154.0
2022-04-01 12:50:00,161.62,161.8,161.62,161.77,18487.0,142.9647,143.1239,142.9647,143.0974,18487.0
2022-04-01 12:55:00,161.75,161.91,161.74,161.88,19273.0,143.0797,143.2212,143.0709,143.1947,19273.0
2022-04-01 13:00:00,161.88,161.91,161.67,161.69,18843.0,143.1947,143.2212,143.0089,143.0266,18843.0
2022-04-01 13:05:00,161.7,161.76,161.55,161.74,33731.0,143.0355,143.0885,142.9028,143.0709,33731.0
2022-04-01 13:10:00,161.74,161.74,161.57,161.6,44501.0,143.0709,143.0709,142.9205,142.947,44501.0
2022-04-01 13:15:00,161.6,161.66,161.55,161.55,22536.0,142.947,143.0001,142.9028,142.9028,22536.0
2022-04-01 13:20:00,161.58,161.59,161.34,161.52,27655.0,142.9293,142.9382,142.717,142.8762,27655.0
2022-04-01 13:25:00,161.53,161.62,161.4,161.59,37311.0,142.8851,142.9647,142.7701,142.9382,37311.0
2022-04-01 13:30:00,161.59,161.65,161.51,161.58,20877.0,142.9382,142.9912,142.8674,142.9293,20877.0
2022-04-01 13:35:00,161.58,161.78,161.57,161.69,31699.0,142.9293,143.1062,142.9205,143.0266,31699.0
2022-04-01 13:40:00,161.66,161.69,161.46,161.47,86770.0,143.0001,143.0266,142.8232,142.832,86770.0
2022-04-01 13:45:00,161.48,161.67,161.48,161.67,22979.0,142.8409,143.0089,142.8409,143.0089,22979.0
2022-04-01 13:50:00,161.65,161.74,161.59,161.61,33058.0,142.9912,143.0709,142.9382,142.9559,33058.0
2022-04-01 13:55:00,161.61,161.73,161.57,161.73,22787.0,142.9559,143.062,142.9205,143.062,22787.0
2022-04-01 14:00:00,161.72,161.91,161.69,161.88,29908.0,143.0532,143.2212,143.0266,143.1947,29908.0
2022-04-01 14:05:00,161.91,161.94,161.69,161.78,36993.0,143.2212,143.2478,143.0266,143.1062,36993.0
2022-04-01 14:10:00,161.8,161.84,161.74,161.84,20577.0,143.1239,143.1593,143.0709,143.1593,20577.0
2022-04-01 14:15:00,161.86,161.95,161.74,161.75,92473.0,143.177,143.2566,143.0709,143.0797,92473.0
2022-04-01 14:20:00,161.75,162.02,161.75,161.95,52775.0,143.0797,143.3185,143.0797,143.2566,52775.0
2022-04-01 14:25:00,161.96,162.04,161.85,162.0,59185.0,143.2655,143.3362,143.1682,143.3008,59185.0
2022-04-01 14:30:00,162.01,162.15,161.98,162.08,56241.0,143.3097,143.4335,143.2832,143.3716,56241.0
2022-04-01 14:35:00,162.09,162.16,162.05,162.11,25141.0,143.3805,143.4424,143.3451,143.3981,25141.0
2022-04-01 14:40:00,162.11,162.27,162.09,162.26,21957.0,143.3981,143.5397,143.3805,143.5308,21957.0
2022-04-01 14:45:00,162.26,162.28,162.14,162.14,14159.0,143.5308,143.5485,143.4247,143.4247,14159.0
2022-04-01 14:50:00,162.16,162.16,162.02,162.04,21027.0,143.4424,143.4424,143.3185,143.3362,21027.0
2022-04-01 14:55:00,162.06,162.1,161.98,162.05,21422.0,143.3539,143.3893,143.2832,143.3451,21422.0
2022-04-01 15:00:00,162.05,162.29,162.05,162.2,21451.0,143.3451,143.5574,143.3451,143.4778,21451.0
2022-04-01 15:05:00,162.2,162.25,162.07,162.1,34118.0,143.4778,143.522,143.3628,143.3893,34118.0
2022-04-01 15:10:00,162.11,162.23,162.07,162.23,45413.0,143.3981,143.5043,143.3628,143.5043,45413.0
2022-04-01 15:15:00,162.24,162.29,162.04,162.06,33099.0,143.5131,143.5574,143.3362,143.3539,33099.0
2022-04-01 15:20:00,162.06,162.09,161.91,162.03,47640.0,143.3539,143.3805,143.2212,143.3274,47640.0
2022-04-01 15:25:00,162.03,162.2,162.01,162.18,48266.0,143.3274,143.4778,143.3097,143.4601,48266.0
2022-04-01 15:30:00,162.19,162.23,162.05,162.14,46295.0,143.4689,143.5043,143.3451,143.4247,46295.0
2022-04-01 15:35:00,162.15,162.3,162.1,162.25,50714.0,143.4335,143.5662,143.3893,143.522,50714.0
2022-04-01 15:40:00,162.25,162.38,162.2,162.3,56626.0,143.522,143.637,143.4778,143.5662,56626.0
2022-04-01 15:45:00,162.29,162.43,162.22,162.4,71715.0,143.5574,143.6812,143.4955,143.6547,71715.0
2022-04-01 15:50:00,162.39,162.66,162.38,162.66,115953.0,143.6458,143.8847,143.637,143.8847,115953.0
2022-04-01 15:55:00,162.65,163.07,162.58,162.71,386208.0,143.8758,144.2473,143.8139,143.9289,386208.0
2022-04-04 09:30:00,162.5,162.86,162.02,162.65,164358.0,143.7431,144.0616,143.3185,143.8758,164358.0
2022-04-04 09:35:00,162.61,162.72,162.15,162.34,109485.0,143.8404,143.9377,143.4335,143.6016,109485.0
2022-04-04 09:40:00,162.29,162.71,162.29,162.69,122781.0,143.5574,143.9289,143.5574,143.9112,122781.0
2022-04-04 09:45:00,162.69,162.76,162.44,162.64,53138.0,143.9112,143.9731,143.6901,143.867,53138.0
2022-04-04 09:50:00,162.64,162.85,162.59,162.72,145689.0,143.867,144.0527,143.8227,143.9377,145689.0
2022-04-04 09:55:00,162.75,163.42,162.73,163.19,52317.0,143.9643,144.5569,143.9466,144.3535,52317.0
2022-04-04 10:00:00,163.21,163.64,163.2,163.47,45394.0,144.3712,144.7515,144.3623,144.6012,45394.0
2022-04-04 10:05:00,163.49,163.7,163.38,163.49,44820.0,144.6189,144.8046,144.5216,144.6189,44820.0
2022-04-04 10:10:00,163.51,163.63,163.21,163.38,47144.0,144.6365,144.7427,144.3712,144.5216,47144.0
2022-04-04 10:15:00,163.38,163.4,162.97,163.16,33199.0,144.5216,144.5392,144.1589,144.3269,33199.0
2022-04-04 10:20:00,163.16,163.38,163.08,163.3,32980.0,144.3269,144.5216,144.2562,144.4508,32980.0
2022-04-04 10:25:00,163.35,163.58,163.28,163.5,28629.0,144.495,144.6985,144.4331,144.6277,28629.0
2022-04-04 10:30:00,163.51,163.75,163.4,163.72,43023.0,144.6365,144.8488,144.5392,144.8223,43023.0
2022-04-04 10:35:00,163.73,163.78,163.19,163.32,34648.0,144.8312,144.8754,144.3535,144.4685,34648.0
2022-04-04 10:40:00,163.26,163.67,163.26,163.46,25621.0,144.4154,144.7781,144.4154,144.5923,25621.0
2022-04-04 10:45:00,163.48,163.65,163.46,163.63,22710.0,144.61,144.7604,144.5923,144.7427,22710.0
2022-04-04 10:50:00,163.6,163.68,163.46,163.47,20754.0,144.7162,144.7869,144.5923,144.6012,20754.0
2022-04-04 10:55:00,163.46,163.51,163.25,163.45,32637.0,144.5923,144.6365,144.4066,144.5835,32637.0
2022-04-04 11:00:00,163.44,163.74,163.39,163.47,32135.0,144.5746,144.84,144.5304,144.6012,32135.0
2022-04-04 11:05:00,163.41,163.56,163.41,163.42,31466.0,144.5481,144.6808,144.5481,144.5569,31466.0
2022-04-04 11:10:00,163.42,163.5,163.35,163.46,30015.0,144.5569,144.6277,144.495,144.5923,30015.0
2022-04-04 11:15:00,163.45,163.72,163.43,163.72,22629.0,144.5835,144.8223,144.5658,144.8223,22629.0
2022-04-04 11:20:00,163.72,163.83,163.71,163.83,20199.0,144.8223,144.9196,144.8135,144.9196,20199.0
2022-04-04 11:25:00,163.81,163.84,163.7,163.79,21766.0,144.9019,144.9285,144.8046,144.8842,21766.0
2022-04-04 11:30:00,163.78,163.82,163.54,163.71,25647.0,144.8754,144.9108,144.6631,144.8135,25647.0
2022-04-04 11:35:00,163.69,163.69,163.47,163.57,34697.0,144.7958,144.7958,144.6012,144.6896,34697.0
2022-04-04 11:40:00,163.58,163.58,163.39,163.53,27953.0,144.6985,144.6985,144.5304,144.6542,27953.0
2022-04-04 11:45:00,163.56,163.65,163.49,163.55,19892.0,144.6808,144.7604,144.6189,144.6719,19892.0
2022-04-04 11:50:00,163.56,163.61,163.49,163.57,21611.0,144.6808,144.725,144.6189,144.6896,21611.0
2022-04-04 11:55:00,163.58,163.69,163.56,163.62,17841.0,144.6985,144.7958,144.6808,144.7339,17841.0
2022-04-04 12:00:00,163.61,163.65,163.39,163.44,18957.0,144.725,144.7604,144.5304,144.5746,18957.0
2022-04-04 12:05:00,163.45,163.54,163.35,163.44,20820.0,144.5835,144.6631,144.495,144.5746,20820.0
2022-04-04 12:10:00,163.43,163.47,163.34,163.36,15758.0,144.5658,144.6012,144.4862,144.5039,15758.0
2022-04-04 12:15:00,163.34,163.34,163.09,163.1,23002.0,144.4862,144.4862,144.265,144.2739,23002.0
2022-04-04 12:20:00,163.1,163.1,162.89,162.98,36044.0,144.2739,144.2739,144.0881,144.1677,36044.0
2022-04-04 12:25:00,162.96,163.05,162.95,163.03,45720.0,144.15,144.2296,144.1412,144.212,45720.0
2022-04-04 12:30:00,163.03,163.1,163.0,163.07,19430.0,144.212,144.2739,144.1854,144.2473,19430.0
2022-04-04 12:35:00,163.07,163.07,162.9,162.93,23949.0,144.2473,144.2473,144.097,144.1235,23949.0
2022-04-04 12:40:00,162.93,162.97,162.83,162.83,19786.0,144.1235,144.1589,144.035,144.035,19786.0
2022-04-04 12:45:00,162.85,162.98,162.83,162.88,30905.0,144.0527,144.1677,144.035,144.0793,30905.0
2022-04-04 12:50:00,162.88,162.9,162.75,162.81,35221.0,144.0793,144.097,143.9643,144.0173,35221.0
2022-04-04 12:55:00,162.82,162.98,162.75,162.97,91199.0,144.0262,144.1677,143.9643,144.1589,91199.0
2022-04-04 13:00:00,162.97,163.0,162.68,162.74,110808.0,144.1589,144.1854,143.9024,143.9554,110808.0
2022-04-04 13:05:00,162.75,162.94,162.74,162.8,17807.0,143.9643,144.1323,143.9554,144.0085,17807.0
2022-04-04 13:10:00,162.8,162.92,162.76,162.92,34411.0,144.0085,144.1147,143.9731,144.1147,34411.0
2022-04-04 13:15:00,162.92,163.04,162.78,162.79,39348.0,144.1147,144.2208,143.9908,143.9997,39348.0
2022-04-04 13:20:00,162.76,162.83,162.71,162.72,26963.0,143.9731,144.035,143.9289,143.9377,26963.0
2022-04-04 13:25:00,162.73,162.74,162.61,162.66,29276.0,143.9466,143.9554,143.8404,143.8847,29276.0
2022-04-04 13:30:00,162.65,162.74,162.56,162.6,42843.0,143.8758,143.9554,143.7962,143.8316,42843.0
2022-04-04 13:35:00,162.58,162.71,162.42,162.44,45451.0,143.8139,143.9289,143.6724,143.6901,45451.0
2022-04-04 13:40:00,162.45,162.46,162.33,162.37,28815.0,143.6989,143.7077,143.5928,143.6281,28815.0
2022-04-04 13:45:00,162.37,162.38,162.19,162.29,28489.0,143.6281,143.637,143.4689,143.5574,28489.0
2022-04-04 13:50:00,162.3,162.31,162.25,162.28,20882.0,143.5662,143.5751,143.522,143.5485,20882.0
2022-04-04 13:55:00,162.29,162.42,162.25,162.42,22864.0,143.5574,143.6724,143.522,143.6724,22864.0
2022-04-04 14:00:00,162.43,162.92,162.43,162.89,33484.0,143.6812,144.1147,143.6812,144.0881,33484.0
2022-04-04 14:05:00,162.9,162.9,162.58,162.59,52867.0,144.097,144.097,143.8139,143.8227,52867.0
2022-04-04 14:10:00,162.6,162.6,162.32,162.37,61548.0,143.8316,143.8316,143.5839,143.6281,61548.0
2022-04-04 14:15:00,162.36,162.41,162.26,162.26,36939.0,143.6193,143.6635,143.5308,143.5308,36939.0
2022-04-04 14:20:00,162.25,162.43,162.24,162.34,35879.0,143.522,143.6812,143.5131,143.6016,35879.0
2022-04-04 14:25:00,162.34,162.43,162.19,162.28,54992.0,143.6016,143.6812,143.4689,143.5485,54992.0
2022-04-04 14:30:00,162.27,162.32,162.23,162.25,30057.0,143.5397,143.5839,143.5043,143.522,30057.0
2022-04-04 14:35:00,162.23,162.24,161.91,161.91,64178.0,143.5043,143.5131,143.2212,143.2212,64178.0
2022-04-04 14:40:00,161.92,161.93,161.59,161.65,89665.0,143.2301,143.2389,142.9382,142.9912,89665.0
2022-04-04 14:45:00,161.64,161.8,161.55,161.72,90743.0,142.9824,143.1239,142.9028,143.0532,90743.0
2022-04-04 14:50:00,161.73,161.79,161.68,161.74,31276.0,143.062,143.1151,143.0178,143.0709,31276.0
2022-04-04 14:55:00,161.74,162.02,161.74,161.97,50997.0,143.0709,143.3185,143.0709,143.2743,50997.0
2022-04-04 15:00:00,161.97,162.02,161.82,161.83,29422.0,143.2743,143.3185,143.1416,143.1505,29422.0
2022-04-04 15:05:00,161.85,161.88,161.62,161.7,82394.0,143.1682,143.1947,142.9647,143.0355,82394.0
2022-04-04 15:10:00,161.72,161.76,161.56,161.69,42440.0,143.0532,143.0885,142.9116,143.0266,42440.0
2022-04-04 15:15:00,161.68,161.69,161.46,161.48,42609.0,143.0178,143.0266,142.8232,142.8409,42609.0
2022-04-04 15:20:00,161.49,161.65,161.49,161.65,47899.0,142.8497,142.9912,142.8497,142.9912,47899.0
2022-04-04 15:25:00,161.65,161.67,161.47,161.56,54637.0,142.9912,143.0089,142.832,142.9116,54637.0
2022-04-04 15:30:00,161.56,161.68,161.52,161.61,61412.0,142.9116,143.0178,142.8762,142.9559,61412.0
2022-04-04 15:35:00,161.6,161.65,161.47,161.54,78614.0,142.947,142.9912,142.832,142.8939,78614.0
2022-04-04 15:40:00,161.55,161.71,161.55,161.71,76127.0,142.9028,143.0443,142.9028,143.0443,76127.0
2022-04-04 15:45:00,161.69,161.88,161.63,161.86,103429.0,143.0266,143.1947,142.9736,143.177,103429.0
2022-04-04 15:50:00,161.85,162.05,161.81,161.85,142745.0,143.1682,143.3451,143.1328,143.1682,142745.0
2022-04-04 15:55:00,161.86,161.97,161.68,161.89,297652.0,143.177,143.2743,143.0178,143.2035,297652.0
2022-04-05 09:30:00,161.89,163.01,161.84,162.94,172398.0,143.2035,144.1943,143.1593,144.1323,172398.0
2022-04-05 09:35:00,162.96,164.15,162.91,163.86,93811.0,144.15,145.2027,144.1058,144.9462,93811.0
2022-04-05 09:40:00,163.87,164.72,163.84,164.58,112601.0,144.955,145.7069,144.9285,145.583,112601.0
2022-04-05 09:45:00,164.54,165.18,164.52,164.96,153792.0,145.5477,146.1138,145.53,145.9192,153792.0
2022-04-05 09:50:00,165.01,165.56,164.82,165.31,73787.0,145.9634,146.4499,145.7953,146.2288,73787.0
2022-04-05 09:55:00,165.27,165.48,165.15,165.37,77427.0,146.1934,146.3792,146.0872,146.2819,77427.0
2022-04-05 10:00:00,165.34,165.68,165.33,165.68,65863.0,146.2553,146.5561,146.2465,146.5561,65863.0
2022-04-05 10:05:00,165.68,165.75,164.92,165.18,84720.0,146.5561,146.618,145.8838,146.1138,84720.0
2022-04-05 10:10:00,165.18,165.76,165.15,165.75,50061.0,146.1138,146.6268,146.0872,146.618,50061.0
2022-04-05 10:15:00,165.72,165.75,165.33,165.71,76820.0,146.5915,146.618,146.2465,146.5826,76820.0
2022-04-05 10:20:00,165.69,165.71,164.92,164.92,58998.0,146.5649,146.5826,145.8838,145.8838,58998.0
2022-04-05 10:25:00,164.86,165.25,164.75,165.21,52696.0,145.8307,146.1757,145.7334,146.1403,52696.0
2022-04-05 10:30:00,165.2,165.26,164.93,164.93,29599.0,146.1315,146.1846,145.8926,145.8926,29599.0
2022-04-05 10:35:00,164.94,165.15,164.94,165.04,39447.0,145.9015,146.0872,145.9015,145.9899,39447.0
2022-04-05 10:40:00,165.03,165.47,165.0,165.34,41232.0,145.9811,146.3703,145.9546,146.2553,41232.0
2022-04-05 10:45:00,165.34,165.74,165.29,165.71,47737.0,146.2553,146.6091,146.2111,146.5826,47737.0
2022-04-05 10:50:00,165.7,165.84,165.64,165.75,43560.0,146.5738,146.6976,146.5207,146.618,43560.0
2022-04-05 10:55:00,165.74,165.87,165.6,165.69,53142.0,146.6091,146.7241,146.4853,146.5649,53142.0
2022-04-05 11:00:00,165.67,165.96,165.67,165.85,39486.0,146.5472,146.8038,146.5472,146.7065,39486.0
2022-04-05 11:05:00,165.86,165.86,165.43,165.56,42342.0,146.7153,146.7153,146.3349,146.4499,42342.0
2022-04-05 11:10:00,165.57,165.66,165.47,165.56,52964.0,146.4588,146.5384,146.3703,146.4499,52964.0
2022-04-05 11:15:00,165.54,165.61,165.32,165.52,69725.0,146.4322,146.4942,146.2376,146.4145,69725.0
2022-04-05 11:20:00,165.5,165.71,165.45,165.46,44563.0,146.3969,146.5826,146.3526,146.3615,44563.0
2022-04-05 11:25:00,165.46,165.47,165.16,165.23,31225.0,146.3615,146.3703,146.0961,146.158,31225.0
2022-04-05 11:30:00,165.24,165.32,165.07,165.16,25751.0,146.1669,146.2376,146.0165,146.0961,25751.0
2022-04-05 11:35:00,165.16,165.26,165.03,165.1,30198.0,146.0961,146.1846,145.9811,146.043,30198.0
2022-04-05 11:40:00,165.12,165.61,165.12,165.58,41027.0,146.0607,146.4942,146.0607,146.4676,41027.0
2022-04-05 11:45:00,165.58,165.6,165.38,165.43,25154.0,146.4676,146.4853,146.2907,146.3349,25154.0
2022-04-05 11:50:00,165.42,165.47,165.21,165.36,28098.0,146.3261,146.3703,146.1403,146.273,28098.0
2022-04-05 11:55:00,165.39,165.39,165.14,165.14,23116.0,146.2995,146.2995,146.0784,146.0784,23116.0
2022-04-05 12:00:00,165.14,165.23,165.08,165.22,19493.0,146.0784,146.158,146.0253,146.1492,19493.0
2022-04-05 12:05:00,165.24,165.31,165.14,165.16,20754.0,146.1669,146.2288,146.0784,146.0961,20754.0
2022-04-05 12:10:00,165.17,165.28,165.02,165.24,52423.0,146.1049,146.2022,145.9723,146.1669,52423.0
2022-04-05 12:15:00,165.24,165.34,165.15,165.33,22898.0,146.1669,146.2553,146.0872,146.2465,22898.0
2022-04-05 12:20:00,165.34,165.34,165.06,165.09,15064.0,146.2553,146.2553,146.0076,146.0342,15064.0
2022-04-05 12:25:00,165.06,165.08,164.78,164.79,21494.0,146.0076,146.0253,145.76,145.7688,21494.0
2022-04-05 12:30:00,164.78,164.86,164.69,164.84,15788.0,145.76,145.8307,145.6803,145.813,15788.0
2022-04-05 12:35:00,164.81,164.85,164.56,164.73,26466.0,145.7865,145.8219,145.5654,145.7157,26466.0
2022-04-05 12:40:00,164.75,164.78,164.6,164.64,23644.0,145.7334,145.76,145.6007,145.6361,23644.0
2022-04-05 12:45:00,164.66,164.84,164.63,164.83,19536.0,145.6538,145.813,145.6273,145.8042,19536.0
2022-04-05 12:50:00,164.8,164.87,164.73,164.87,18790.0,145.7776,145.8396,145.7157,145.8396,18790.0
2022-04-05 12:55:00,164.85,164.85,164.6,164.76,127382.0,145.8219,145.8219,145.6007,145.7423,127382.0
2022-04-05 13:00:00,164.74,164.84,164.72,164.77,84173.0,145.7246,145.813,145.7069,145.7511,84173.0
2022-04-05 13:05:00,164.78,164.97,164.76,164.93,37150.0,145.76,145.928,145.7423,145.8926,37150.0
2022-04-05 13:10:00,164.93,164.98,164.84,164.87,30650.0,145.8926,145.9369,145.813,145.8396,30650.0
2022-04-05 13:15:00,164.87,164.96,164.81,164.95,27038.0,145.8396,145.9192,145.7865,145.9103,27038.0
2022-04-05 13:20:00,164.97,165.0,164.85,164.85,33316.0,145.928,145.9546,145.8219,145.8219,33316.0
2022-04-05 13:25:00,164.84,164.86,164.59,164.65,29985.0,145.813,145.8307,145.5919,145.645,29985.0
2022-04-05 13:30:00,164.65,164.68,164.47,164.59,31801.0,145.645,145.6715,145.4857,145.5919,31801.0
2022-04-05 13:35:00,164.59,164.65,164.54,164.6,19145.0,145.5919,145.645,145.5477,145.6007,19145.0
2022-04-05 13:40:00,164.59,164.71,164.56,164.63,21807.0,145.5919,145.698,145.5654,145.6273,21807.0
2022-04-05 13:45:00,164.63,164.66,164.5,164.5,16856.0,145.6273,145.6538,145.5123,145.5123,16856.0
2022-04-05 13:50:00,164.47,164.5,164.33,164.35,21962.0,145.4857,145.5123,145.3619,145.3796,21962.0
2022-04-05 13:55:00,164.35,164.56,164.34,164.54,17374.0,145.3796,145.5654,145.3707,145.5477,17374.0
2022-04-05 14:00:00,164.55,164.61,164.47,164.48,17063.0,145.5565,145.6096,145.4857,145.4946,17063.0
2022-04-05 14:05:00,164.47,164.59,164.46,164.53,18668.0,145.4857,145.5919,145.4769,145.5388,18668.0
2022-04-05 14:10:00,164.54,164.55,164.35,164.36,11180.0,145.5477,145.5565,145.3796,145.3884,11180.0
2022-04-05 14:15:00,164.35,164.41,164.3,164.41,19389.0,145.3796,145.4327,145.3354,145.4327,19389.0
2022-04-05 14:20:00,164.41,164.51,164.38,164.47,13838.0,145.4327,145.5211,145.4061,145.4857,13838.0
2022-04-05 14:25:00,164.48,164.56,164.37,164.4,23089.0,145.4946,145.5654,145.3973,145.4238,23089.0
2022-04-05 14:30:00,164.41,164.47,164.25,164.25,103078.0,145.4327,145.4857,145.2911,145.2911,103078.0
2022-04-05 14:35:00,164.23,164.34,164.08,164.1,39634.0,145.2734,145.3707,145.1408,145.1584,39634.0
2022-04-05 14:40:00,164.09,164.14,163.99,164.08,46055.0,145.1496,145.1938,145.0611,145.1408,46055.0
2022-04-05 14:45:00,164.08,164.11,163.98,164.01,20499.0,145.1408,145.1673,145.0523,145.0788,20499.0
2022-04-05 14:50:00,164.01,164.16,164.01,164.08,51303.0,145.0788,145.2115,145.0788,145.1408,51303.0
2022-04-05 14:55:00,164.08,164.38,164.04,164.06,79144.0,145.1408,145.4061,145.1054,145.1231,79144.0
2022-04-05 15:00:00,164.06,164.14,163.93,163.93,18510.0,145.1231,145.1938,145.0081,145.0081,18510.0
2022-04-05 15:05:00,163.91,163.93,163.58,163.72,111036.0,144.9904,145.0081,144.6985,144.8223,111036.0
2022-04-05 15:10:00,163.72,163.72,163.44,163.47,36791.0,144.8223,144.8223,144.5746,144.6012,36791.0
2022-04-05 15:15:00,163.48,163.57,163.42,163.5,26561.0,144.61,144.6896,144.5569,144.6277,26561.0
2022-04-05 15:20:00,163.47,163.73,163.44,163.73,70343.0,144.6012,144.8312,144.5746,144.8312,70343.0
2022-04-05 15:25:00,163.75,163.75,163.6,163.68,39483.0,144.8488,144.8488,144.7162,144.7869,39483.0
2022-04-05 15:30:00,163.68,163.7,163.3,163.35,88836.0,144.7869,144.8046,144.4508,144.495,88836.0
2022-04-05 15:35:00,163.35,163.53,163.31,163.45,50551.0,144.495,144.6542,144.4596,144.5835,50551.0
2022-04-05 15:40:00,163.44,163.6,163.41,163.53,51838.0,144.5746,144.7162,144.5481,144.6542,51838.0
2022-04-05 15:45:00,163.53,163.53,163.2,163.25,57416.0,144.6542,144.6542,144.3623,144.4066,57416.0
2022-04-05 15:50:00,163.24,163.52,163.2,163.38,110969.0,144.3977,144.6454,144.3623,144.5216,110969.0
2022-04-05 15:55:00,163.37,163.53,163.24,163.44,311040.0,144.5127,144.6542,144.3977,144.5746,311040.0
2022-04-06 09:30:00,164.49,164.86,163.84,164.17,318396.0,145.5034,145.8307,144.9285,145.2204,318396.0
2022-04-06 09:35:00,164.17,165.28,163.8,165.25,135065.0,145.2204,146.2022,144.8931,146.1757,135065.0
2022-04-06 09:40:00,165.28,165.34,164.95,165.19,105439.0,146.2022,146.2553,145.9103,146.1226,105439.0
2022-04-06 09:45:00,165.2,165.99,164.8,165.91,100295.0,146.1315,146.8303,145.7776,146.7595,100295.0
2022-04-06 09:50:00,165.93,166.42,165.79,166.4,126939.0,146.7772,147.2107,146.6534,147.193,126939.0
2022-04-06 09:55:00,166.39,166.94,166.36,166.87,100690.0,147.1841,147.6706,147.1576,147.6087,100690.0
2022-04-06 10:00:00,166.92,167.07,166.58,166.81,93391.0,147.6529,147.7856,147.3522,147.5556,93391.0
2022-04-06 10:05:00,166.81,167.14,166.54,166.54,75425.0,147.5556,147.8476,147.3168,147.3168,75425.0
2022-04-06 10:10:00,166.56,167.32,166.5,167.16,87367.0,147.3345,148.0068,147.2814,147.8652,87367.0
2022-04-06 10:15:00,167.15,167.4,167.1,167.15,68524.0,147.8564,148.0775,147.8122,147.8564,68524.0
2022-04-06 10:20:00,167.14,167.33,167.05,167.27,55633.0,147.8476,148.0156,147.7679,147.9625,55633.0
2022-04-06 10:25:00,167.3,167.63,166.78,166.79,58284.0,147.9891,148.281,147.5291,147.5379,58284.0
2022-04-06 10:30:00,166.8,166.9,166.34,166.7,50901.0,147.5468,147.6353,147.1399,147.4583,50901.0
2022-04-06 10:35:00,166.72,167.1,166.72,166.97,40911.0,147.476,147.8122,147.476,147.6972,40911.0
2022-04-06 10:40:00,167.02,167.28,166.94,167.03,27402.0,147.7414,147.9714,147.6706,147.7502,27402.0
2022-04-06 10:45:00,167.02,167.08,166.69,166.81,37256.0,147.7414,147.7945,147.4495,147.5556,37256.0
2022-04-06 10:50:00,166.83,166.84,166.44,166.52,40974.0,147.5733,147.5822,147.2283,147.2991,40974.0
2022-04-06 10:55:00,166.54,167.0,166.53,166.88,47208.0,147.3168,147.7237,147.308,147.6176,47208.0
2022-04-06 11:00:00,166.88,167.16,166.77,167.11,44710.0,147.6176,147.8652,147.5203,147.821,44710.0
2022-04-06 11:05:00,167.11,167.18,166.91,167.01,56373.0,147.821,147.8829,147.6441,147.7326,56373.0
2022-04-06 11:10:00,167.01,167.06,166.66,166.73,48997.0,147.7326,147.7768,147.423,147.4849,48997.0
2022-04-06 11:15:00,166.73,167.08,166.52,167.08,143936.0,147.4849,147.7945,147.2991,147.7945,143936.0
2022-04-06 11:20:00,167.1,167.42,166.83,166.94,35612.0,147.8122,148.0952,147.5733,147.6706,35612.0
2022-04-06 11:25:00,166.97,167.15,166.78,166.85,32748.0,147.6972,147.8564,147.5291,147.591,32748.0
2022-04-06 11:30:00,166.93,167.11,166.89,167.1,40386.0,147.6618,147.821,147.6264,147.8122,40386.0
2022-04-06 11:35:00,167.11,167.42,167.11,167.36,47336.0,147.821,148.0952,147.821,148.0422,47336.0
2022-04-06 11:40:00,167.33,167.42,167.25,167.38,36918.0,148.0156,148.0952,147.9449,148.0598,36918.0
2022-04-06 11:45:00,167.38,167.61,167.35,167.57,44410.0,148.0598,148.2633,148.0333,148.2279,44410.0
2022-04-06 11:50:00,167.58,167.66,167.46,167.64,48117.0,148.2368,148.3075,148.1306,148.2898,48117.0
2022-04-06 11:55:00,167.63,167.79,167.59,167.75,50910.0,148.281,148.4225,148.2456,148.3871,50910.0
2022-04-06 12:00:00,167.75,167.75,167.36,167.38,35976.0,148.3871,148.3871,148.0422,148.0598,35976.0
2022-04-06 12:05:00,167.37,167.62,167.19,167.57,48483.0,148.051,148.2721,147.8918,148.2279,48483.0
2022-04-06 12:10:00,167.57,167.78,167.57,167.65,43352.0,148.2279,148.4137,148.2279,148.2987,43352.0
2022-04-06 12:15:00,167.66,167.75,167.52,167.55,31216.0,148.3075,148.3871,148.1837,148.2102,31216.0
2022-04-06 12:20:00,167.53,167.78,167.4,167.73,36250.0,148.1925,148.4137,148.0775,148.3694,36250.0
2022-04-06 12:25:00,167.72,167.81,167.69,167.72,28609.0,148.3606,148.4402,148.3341,148.3606,28609.0
2022-04-06 12:30:00,167.72,167.86,167.55,167.56,42077.0,148.3606,148.4844,148.2102,148.2191,42077.0
2022-04-06 12:35:00,167.56,167.73,167.46,167.49,35105.0,148.2191,148.3694,148.1306,148.1572,35105.0
2022-04-06 12:40:00,167.49,167.62,167.43,167.57,39343.0,148.1572,148.2721,148.1041,148.2279,39343.0
2022-04-06 12:45:00,167.55,167.56,167.23,167.24,35033.0,148.2102,148.2191,147.9272,147.936,35033.0
2022-04-06 12:50:00,167.24,167.24,167.02,167.16,51196.0,147.936,147.936,147.7414,147.8652,51196.0
2022-04-06 12:55:00,167.17,167.25,167.1,167.24,33825.0,147.8741,147.9449,147.8122,147.936,33825.0
2022-04-06 13:00:00,167.23,167.4,167.15,167.39,100470.0,147.9272,148.0775,147.8564,148.0687,100470.0
2022-04-06 13:05:00,167.4,167.48,167.36,167.46,38991.0,148.0775,148.1483,148.0422,148.1306,38991.0
2022-04-06 13:10:00,167.45,167.77,167.42,167.77,38855.0,148.1218,148.4048,148.0952,148.4048,38855.0
2022-04-06 13:15:00,167.77,167.78,167.49,167.53,31201.0,148.4048,148.4137,148.1572,148.1925,31201.0
2022-04-06 13:20:00,167.53,167.74,167.47,167.71,23111.0,148.1925,148.3783,148.1395,148.3518,23111.0
2022-04-06 13:25:00,167.7,167.81,167.63,167.72,27771.0,148.3429,148.4402,148.281,148.3606,27771.0
2022-04-06 13:30:00,167.71,167.81,167.58,167.69,26230.0,148.3518,148.4402,148.2368,148.3341,26230.0
2022-04-06 13:35:00,167.69,167.86,167.66,167.75,42503.0,148.3341,148.4844,148.3075,148.3871,42503.0
2022-04-06 13:40:00,167.77,167.89,167.69,167.77,40443.0,148.4048,148.511,148.3341,148.4048,40443.0
2022-04-06 13:45:00,167.77,167.8,167.48,167.51,22011.0,148.4048,148.4314,148.1483,148.1748,22011.0
2022-04-06 13:50:00,167.51,167.62,167.44,167.53,32420.0,148.1748,148.2721,148.1129,148.1925,32420.0
2022-04-06 13:55:00,167.53,167.66,167.42,167.44,27577.0,148.1925,148.3075,148.0952,148.1129,27577.0
2022-04-06 14:00:00,167.46,167.82,167.39,167.67,54200.0,148.1306,148.4491,148.0687,148.3164,54200.0
2022-04-06 14:05:00,167.67,167.67,167.38,167.44,47335.0,148.3164,148.3164,148.0598,148.1129,47335.0
2022-04-06 14:10:00,167.42,167.44,167.25,167.3,55244.0,148.0952,148.1129,147.9449,147.9891,55244.0
2022-04-06 14:15:00,167.28,167.61,167.22,167.58,42476.0,147.9714,148.2633,147.9183,148.2368,42476.0
2022-04-06 14:20:00,167.6,167.86,167.56,167.66,52966.0,148.2545,148.4844,148.2191,148.3075,52966.0
2022-04-06 14:25:00,167.66,167.82,167.52,167.78,37625.0,148.3075,148.4491,148.1837,148.4137,37625.0
2022-04-06 14:30:00,167.79,167.9,167.72,167.76,54301.0,148.4225,148.5198,148.3606,148.396,54301.0
2022-04-06 14:35:00,167.76,167.81,167.65,167.73,40850.0,148.396,148.4402,148.2987,148.3694,40850.0
2022-04-06 14:40:00,167.72,167.89,167.67,167.87,42354.0,148.3606,148.511,148.3164,148.4933,42354.0
2022-04-06 14:45:00,167.86,168.23,167.86,168.12,69309.0,148.4844,148.8117,148.4844,148.7144,69309.0
2022-04-06 14:50:00,168.13,168.28,168.11,168.2,34108.0,148.7233,148.856,148.7056,148.7852,34108.0
2022-04-06 14:55:00,168.19,168.42,168.18,168.41,49758.0,148.7764,148.9798,148.7675,148.971,49758.0
2022-04-06 15:00:00,168.42,168.56,168.4,168.54,56504.0,148.9798,149.1036,148.9621,149.086,56504.0
2022-04-06 15:05:00,168.53,168.57,168.4,168.49,42123.0,149.0771,149.1125,148.9621,149.0417,42123.0
2022-04-06 15:10:00,168.5,168.78,168.43,168.65,78609.0,149.0506,149.2982,148.9886,149.1833,78609.0
2022-04-06 15:15:00,168.66,168.68,168.31,168.31,67495.0,149.1921,149.2098,148.8825,148.8825,67495.0
2022-04-06 15:20:00,168.3,168.51,168.2,168.22,64237.0,148.8737,149.0594,148.7852,148.8029,64237.0
2022-04-06 15:25:00,168.24,168.29,167.97,168.11,76480.0,148.8206,148.8648,148.5817,148.7056,76480.0
2022-04-06 15:30:00,168.12,168.53,168.06,168.53,77886.0,148.7144,149.0771,148.6614,149.0771,77886.0
2022-04-06 15:35:00,168.55,168.8,168.53,168.71,114148.0,149.0948,149.3159,149.0771,149.2363,114148.0
2022-04-06 15:40:00,168.69,168.77,168.57,168.63,87046.0,149.2186,149.2894,149.1125,149.1656,87046.0
2022-04-06 15:45:00,168.62,169.12,168.58,169.09,154748.0,149.1567,149.599,149.1213,149.5725,154748.0
2022-04-06 15:50:00,169.11,169.27,168.96,168.96,179131.0,149.5902,149.7317,149.4575,149.4575,179131.0
2022-04-06 15:55:00,168.96,169.09,168.86,168.91,322788.0,149.4575,149.5725,149.369,149.4132,322788.0
2022-04-07 09:30:00,167.67,169.05,167.54,168.8,229593.0,148.3164,149.5371,148.2014,149.3159,229593.0
2022-04-07 09:35:00,168.73,168.94,168.59,168.79,89877.0,149.254,149.4398,149.1302,149.3071,89877.0
2022-04-07 09:40:00,168.76,169.7,168.76,169.68,97780.0,149.2806,150.1121,149.2806,150.0944,97780.0
2022-04-07 09:45:00,169.61,170.17,169.48,170.01,88842.0,150.0324,150.5278,149.9175,150.3863,88842.0
2022-04-07 09:50:00,170.0,170.71,169.99,170.66,114618.0,150.3774,151.0055,150.3686,150.9612,114618.0
2022-04-07 09:55:00,170.67,170.8,170.5,170.72,101690.0,150.9701,151.0851,150.8197,151.0143,101690.0
2022-04-07 10:00:00,170.72,171.25,170.68,170.97,125204.0,151.0143,151.4831,150.9789,151.2355,125204.0
2022-04-07 10:05:00,170.95,171.4,170.88,171.34,117714.0,151.2178,151.6158,151.1559,151.5628,117714.0
2022-04-07 10:10:00,171.37,171.55,171.01,171.1,112576.0,151.5893,151.7485,151.2708,151.3505,112576.0
2022-04-07 10:15:00,171.1,171.79,171.05,171.57,68475.0,151.3505,151.9608,151.3062,151.7662,68475.0
2022-04-07 10:20:00,171.55,171.55,170.93,171.13,64147.0,151.7485,151.7485,151.2001,151.377,64147.0
2022-04-07 10:25:00,171.11,171.21,171.01,171.02,56658.0,151.3593,151.4478,151.2708,151.2797,56658.0
2022-04-07 10:30:00,171.02,171.31,170.96,171.31,26461.0,151.2797,151.5362,151.2266,151.5362,26461.0
2022-04-07 10:35:00,171.3,171.3,170.89,171.1,39965.0,151.5274,151.5274,151.1647,151.3505,39965.0
2022-04-07 10:40:00,171.13,171.22,170.9,170.95,45229.0,151.377,151.4566,151.1735,151.2178,45229.0
2022-04-07 10:45:00,170.96,171.35,170.92,171.35,32379.0,151.2266,151.5716,151.1912,151.5716,32379.0
2022-04-07 10:50:00,171.3,171.3,170.9,171.08,32713.0,151.5274,151.5274,151.1735,151.3328,32713.0
2022-04-07 10:55:00,171.09,171.68,171.06,171.42,52619.0,151.3416,151.8635,151.3151,151.6335,52619.0
2022-04-07 11:00:00,171.41,171.46,171.19,171.27,36762.0,151.6247,151.6689,151.4301,151.5008,36762.0
2022-04-07 11:05:00,171.26,171.31,171.02,171.03,29541.0,151.492,151.5362,151.2797,151.2885,29541.0
2022-04-07 11:10:00,171.0,171.3,170.98,171.28,31697.0,151.262,151.5274,151.2443,151.5097,31697.0
2022-04-07 11:15:00,171.29,171.47,171.25,171.39,64578.0,151.5185,151.6778,151.4831,151.607,64578.0
2022-04-07 11:20:00,171.34,171.73,171.34,171.7,57568.0,151.5628,151.9077,151.5628,151.8812,57568.0
2022-04-07 11:25:00,171.72,171.78,171.45,171.54,40968.0,151.8989,151.952,151.6601,151.7397,40968.0
2022-04-07 11:30:00,171.53,171.63,171.18,171.31,36835.0,151.7308,151.8193,151.4212,151.5362,36835.0
2022-04-07 11:35:00,171.33,171.52,171.33,171.5,21303.0,151.5539,151.722,151.5539,151.7043,21303.0
2022-04-07 11:40:00,171.5,171.88,171.5,171.78,30168.0,151.7043,152.0404,151.7043,151.952,30168.0
2022-04-07 11:45:00,171.77,171.98,171.75,171.86,34710.0,151.9431,152.1289,151.9254,152.0227,34710.0
2022-04-07 11:50:00,171.84,172.2,171.81,172.17,58084.0,152.005,152.3235,151.9785,152.297,58084.0
2022-04-07 11:55:00,172.19,172.2,172.04,172.15,44713.0,152.3146,152.3235,152.182,152.2793,44713.0
2022-04-07 12:00:00,172.12,172.33,172.1,172.24,33187.0,152.2527,152.4385,152.235,152.3589,33187.0
2022-04-07 12:05:00,172.25,172.47,172.18,172.32,25626.0,152.3677,152.5623,152.3058,152.4296,25626.0
2022-04-07 12:10:00,172.31,172.43,172.27,172.43,25434.0,152.4208,152.5269,152.3854,152.5269,25434.0
2022-04-07 12:15:00,172.41,172.53,172.24,172.49,35314.0,152.5093,152.6154,152.3589,152.58,35314.0
2022-04-07 12:20:00,172.52,172.72,172.5,172.64,39268.0,152.6066,152.7835,152.5889,152.7127,39268.0
2022-04-07 12:25:00,172.63,172.77,172.36,172.38,47278.0,152.7039,152.8277,152.465,152.4827,47278.0
2022-04-07 12:30:00,172.38,172.69,172.38,172.65,44543.0,152.4827,152.7569,152.4827,152.7215,44543.0
2022-04-07 12:35:00,172.64,172.78,172.61,172.75,37620.0,152.7127,152.8365,152.6862,152.81,37620.0
2022-04-07 12:40:00,172.8,173.11,172.77,173.06,32578.0,152.8542,153.1285,152.8277,153.0842,32578.0
2022-04-07 12:45:00,173.13,173.21,172.92,172.92,39141.0,153.1461,153.2169,152.9604,152.9604,39141.0
2022-04-07 12:50:00,172.91,173.12,172.9,173.07,37154.0,152.9515,153.1373,152.9427,153.0931,37154.0
2022-04-07 12:55:00,173.07,173.13,172.93,173.06,34396.0,153.0931,153.1461,152.9692,153.0842,34396.0
2022-04-07 13:00:00,173.08,173.18,172.96,173.14,44286.0,153.1019,153.1904,152.9958,153.155,44286.0
2022-04-07 13:05:00,173.14,173.21,173.01,173.15,48157.0,153.155,153.2169,153.04,153.1638,48157.0
2022-04-07 13:10:00,173.14,173.51,173.1,173.33,63480.0,153.155,153.4823,153.1196,153.3231,63480.0
2022-04-07 13:15:00,173.34,173.35,173.08,173.18,22908.0,153.3319,153.3407,153.1019,153.1904,22908.0
2022-04-07 13:20:00,173.17,173.31,173.02,173.21,43344.0,153.1815,153.3054,153.0488,153.2169,43344.0
2022-04-07 13:25:00,173.2,173.31,173.09,173.3,31410.0,153.2081,153.3054,153.1108,153.2965,31410.0
2022-04-07 13:30:00,173.34,173.37,173.16,173.26,46312.0,153.3319,153.3584,153.1727,153.2611,46312.0
2022-04-07 13:35:00,173.29,173.47,173.19,173.46,56223.0,153.2877,153.4469,153.1992,153.4381,56223.0
2022-04-07 13:40:00,173.43,173.55,173.4,173.53,33256.0,153.4115,153.5177,153.385,153.5,33256.0
2022-04-07 13:45:00,173.52,173.87,173.49,173.72,40724.0,153.4911,153.8007,153.4646,153.668,40724.0
2022-04-07 13:50:00,173.71,174.02,173.68,173.79,72477.0,153.6592,153.9334,153.6327,153.73,72477.0
2022-04-07 13:55:00,173.83,174.18,173.72,174.09,47217.0,153.7653,154.0749,153.668,153.9953,47217.0
2022-04-07 14:00:00,174.03,174.07,173.65,173.73,56521.0,153.9423,153.9776,153.6061,153.6769,56521.0
2022-04-07 14:05:00,173.71,174.06,173.69,174.05,108954.0,153.6592,153.9688,153.6415,153.96,108954.0
2022-04-07 14:10:00,174.07,174.41,174.03,174.39,104604.0,153.9776,154.2784,153.9423,154.2607,104604.0
2022-04-07 14:15:00,174.4,174.59,174.26,174.43,162004.0,154.2696,154.4376,154.1457,154.2961,162004.0
2022-04-07 14:20:00,174.43,174.53,174.12,174.44,145890.0,154.2961,154.3845,154.0219,154.3049,145890.0
2022-04-07 14:25:00,174.46,174.47,174.09,174.15,68481.0,154.3226,154.3315,153.9953,154.0484,68481.0
2022-04-07 14:30:00,174.17,174.26,173.95,174.0,61370.0,154.0661,154.1457,153.8715,153.9157,61370.0
2022-04-07 14:35:00,173.98,173.99,173.64,173.84,39877.0,153.898,153.9069,153.5973,153.7742,39877.0
2022-04-07 14:40:00,173.87,173.99,173.71,173.96,29889.0,153.8007,153.9069,153.6592,153.8803,29889.0
2022-04-07 14:45:00,173.96,174.03,173.88,173.88,35191.0,153.8803,153.9423,153.8096,153.8096,35191.0
2022-04-07 14:50:00,173.87,173.99,173.66,173.76,42186.0,153.8007,153.9069,153.615,153.7034,42186.0
2022-04-07 14:55:00,173.78,173.98,173.72,173.82,43968.0,153.7211,153.898,153.668,153.7565,43968.0
2022-04-07 15:00:00,173.85,173.91,173.72,173.76,36665.0,153.783,153.8361,153.668,153.7034,36665.0
2022-04-07 15:05:00,173.77,173.82,173.57,173.82,59133.0,153.7123,153.7565,153.5354,153.7565,59133.0
2022-04-07 15:10:00,173.8,173.85,173.71,173.79,44380.0,153.7388,153.783,153.6592,153.73,44380.0
2022-04-07 15:15:00,173.8,173.9,173.7,173.71,43414.0,153.7388,153.8273,153.6503,153.6592,43414.0
2022-04-07 15:20:00,173.73,173.8,173.62,173.73,37367.0,153.6769,153.7388,153.5796,153.6769,37367.0
2022-04-07 15:25:00,173.74,173.78,173.32,173.39,49758.0,153.6857,153.7211,153.3142,153.3761,49758.0
2022-04-07 15:30:00,173.4,173.62,173.35,173.59,55676.0,153.385,153.5796,153.3407,153.553,55676.0
2022-04-07 15:35:00,173.61,173.68,173.49,173.56,39745.0,153.5707,153.6327,153.4646,153.5265,39745.0
2022-04-07 15:40:00,173.56,173.66,173.49,173.57,60786.0,153.5265,153.615,153.4646,153.5354,60786.0
2022-04-07 15:45:00,173.54,173.67,173.52,173.6,85739.0,153.5088,153.6238,153.4911,153.5619,85739.0
2022-04-07 15:50:00,173.58,173.63,173.29,173.32,151138.0,153.5442,153.5884,153.2877,153.3142,151138.0
2022-04-07 15:55:00,173.31,173.38,173.2,173.28,321955.0,153.3054,153.3673,153.2081,153.2788,321955.0
2022-04-08 09:30:00,173.0,173.48,172.5,173.22,189568.0,153.0311,153.4557,152.5889,153.2258,189568.0
2022-04-08 09:35:00,173.22,174.31,173.16,174.31,109319.0,153.2258,154.1899,153.1727,154.1899,109319.0
2022-04-08 09:40:00,174.26,174.26,173.35,173.49,141660.0,154.1457,154.1457,153.3407,153.4646,141660.0
2022-04-08 09:45:00,173.52,173.87,173.28,173.37,70747.0,153.4911,153.8007,153.2788,153.3584,70747.0
2022-04-08 09:50:00,173.4,174.24,173.38,174.02,70333.0,153.385,154.128,153.3673,153.9334,70333.0
2022-04-08 09:55:00,174.03,174.44,173.89,174.14,92349.0,153.9423,154.3049,153.8184,154.0396,92349.0
2022-04-08 10:00:00,174.1,174.92,174.1,174.67,92095.0,154.0042,154.7295,154.0042,154.5084,92095.0
2022-04-08 10:05:00,174.67,174.7,174.28,174.41,59290.0,154.5084,154.5349,154.1634,154.2784,59290.0
2022-04-08 10:10:00,174.38,174.42,174.08,174.16,63551.0,154.2519,154.2872,153.9865,154.0573,63551.0
2022-04-08 10:15:00,174.13,174.14,173.65,173.76,43800.0,154.0307,154.0396,153.6061,153.7034,43800.0
2022-04-08 10:20:00,173.75,173.81,173.41,173.59,72298.0,153.6946,153.7477,153.3938,153.553,72298.0
2022-04-08 10:25:00,173.56,173.61,172.97,173.2,60044.0,153.5265,153.5707,153.0046,153.2081,60044.0
2022-04-08 10:30:00,173.2,173.57,173.01,173.55,45445.0,153.2081,153.5354,153.04,153.5177,45445.0
2022-04-08 10:35:00,173.57,173.7,173.41,173.6,53355.0,153.5354,153.6503,153.3938,153.5619,53355.0
2022-04-08 10:40:00,173.57,173.85,173.4,173.76,26592.0,153.5354,153.783,153.385,153.7034,26592.0
2022-04-08 10:45:00,173.78,174.0,173.6,173.7,29812.0,153.7211,153.9157,153.5619,153.6503,29812.0
2022-04-08 10:50:00,173.69,173.74,173.49,173.74,36380.0,153.6415,153.6857,153.4646,153.6857,36380.0
2022-04-08 10:55:00,173.73,174.3,173.73,174.28,37128.0,153.6769,154.1811,153.6769,154.1634,37128.0
2022-04-08 11:00:00,174.27,174.37,174.19,174.21,22634.0,154.1546,154.243,154.0838,154.1015,22634.0
2022-04-08 11:05:00,174.22,174.22,173.9,174.15,47936.0,154.1103,154.1103,153.8273,154.0484,47936.0
2022-04-08 11:10:00,174.14,174.38,174.02,174.38,55846.0,154.0396,154.2519,153.9334,154.2519,55846.0
2022-04-08 11:15:00,174.34,174.37,174.17,174.31,25694.0,154.2165,154.243,154.0661,154.1899,25694.0
2022-04-08 11:20:00,174.31,174.49,174.27,174.28,36479.0,154.1899,154.3492,154.1546,154.1634,36479.0
2022-04-08 11:25:00,174.28,174.46,174.18,174.37,25567.0,154.1634,154.3226,154.0749,154.243,25567.0
2022-04-08 11:30:00,174.39,174.56,174.28,174.47,26568.0,154.2607,154.4111,154.1634,154.3315,26568.0
2022-04-08 11:35:00,174.46,174.53,174.37,174.39,31212.0,154.3226,154.3845,154.243,154.2607,31212.0
2022-04-08 11:40:00,174.38,174.39,174.14,174.2,23860.0,154.2519,154.2607,154.0396,154.0926,23860.0
2022-04-08 11:45:00,174.18,174.4,174.16,174.26,21233.0,154.0749,154.2696,154.0573,154.1457,21233.0
2022-04-08 11:50:00,174.25,174.48,174.25,174.48,22845.0,154.1369,154.3403,154.1369,154.3403,22845.0
2022-04-08 11:55:00,174.48,174.54,174.3,174.32,36582.0,154.3403,154.3934,154.1811,154.1988,36582.0
2022-04-08 12:00:00,174.3,174.36,174.2,174.31,37604.0,154.1811,154.2342,154.0926,154.1899,37604.0
2022-04-08 12:05:00,174.31,174.57,174.31,174.55,27427.0,154.1899,154.4199,154.1899,154.4022,27427.0
2022-04-08 12:10:00,174.56,174.59,174.37,174.37,25382.0,154.4111,154.4376,154.243,154.243,25382.0
2022-04-08 12:15:00,174.36,174.46,174.25,174.41,32525.0,154.2342,154.3226,154.1369,154.2784,32525.0
2022-04-08 12:20:00,174.41,174.64,174.39,174.57,38008.0,154.2784,154.4818,154.2607,154.4199,38008.0
2022-04-08 12:25:00,174.56,174.74,174.47,174.72,23318.0,154.4111,154.5703,154.3315,154.5526,23318.0
2022-04-08 12:30:00,174.72,174.74,174.56,174.69,23986.0,154.5526,154.5703,154.4111,154.5261,23986.0
2022-04-08 12:35:00,174.7,174.8,174.69,174.73,19289.0,154.5349,154.6234,154.5261,154.5615,19289.0
2022-04-08 12:40:00,174.75,174.88,174.69,174.86,34012.0,154.5792,154.6941,154.5261,154.6765,34012.0
2022-04-08 12:45:00,174.85,174.92,174.76,174.79,22449.0,154.6676,154.7295,154.588,154.6145,22449.0
2022-04-08 12:50:00,174.81,174.87,174.7,174.86,22896.0,154.6322,154.6853,154.5349,154.6765,22896.0
2022-04-08 12:55:00,174.86,175.23,174.81,175.22,71711.0,154.6765,155.0037,154.6322,154.9949,71711.0
2022-04-08 13:00:00,175.23,175.29,175.12,175.21,29270.0,155.0037,155.0568,154.9064,154.9861,29270.0
2022-04-08 13:05:00,175.19,175.27,175.11,175.26,24063.0,154.9684,155.0391,154.8976,155.0303,24063.0
2022-04-08 13:10:00,175.28,175.56,175.24,175.52,42913.0,155.048,155.2957,155.0126,155.2603,42913.0
2022-04-08 13:15:00,175.53,175.55,175.37,175.41,33256.0,155.2691,155.2868,155.1276,155.163,33256.0
2022-04-08 13:20:00,175.39,175.73,175.38,175.68,23378.0,155.1453,155.446,155.1364,155.4018,23378.0
2022-04-08 13:25:00,175.68,175.78,175.55,175.7,31264.0,155.4018,155.4903,155.2868,155.4195,31264.0
2022-04-08 13:30:00,175.71,175.81,175.64,175.76,36872.0,155.4283,155.5168,155.3664,155.4726,36872.0
2022-04-08 13:35:00,175.78,175.91,175.77,175.79,27076.0,155.4903,155.6053,155.4814,155.4991,27076.0
2022-04-08 13:40:00,175.78,175.83,175.67,175.74,18614.0,155.4903,155.5345,155.393,155.4549,18614.0
2022-04-08 13:45:00,175.72,175.72,175.58,175.67,28753.0,155.4372,155.4372,155.3133,155.393,28753.0
2022-04-08 13:50:00,175.67,175.68,175.55,175.58,15362.0,155.393,155.4018,155.2868,155.3133,15362.0
2022-04-08 13:55:00,175.57,175.58,175.3,175.36,26488.0,155.3045,155.3133,155.0657,155.1187,26488.0
2022-04-08 14:00:00,175.35,175.37,175.08,175.19,65754.0,155.1099,155.1276,154.8711,154.9684,65754.0
2022-04-08 14:05:00,175.19,175.29,175.15,175.23,34596.0,154.9684,155.0568,154.933,155.0037,34596.0
2022-04-08 14:10:00,175.24,175.48,175.15,175.47,92411.0,155.0126,155.2249,154.933,155.216,92411.0
2022-04-08 14:15:00,175.45,175.47,175.29,175.39,53967.0,155.1984,155.216,155.0568,155.1453,53967.0
2022-04-08 14:20:00,175.39,175.42,175.26,175.28,39989.0,155.1453,155.1718,155.0303,155.048,39989.0
2022-04-08 14:25:00,175.3,175.3,175.0,175.05,41648.0,155.0657,155.0657,154.8003,154.8445,41648.0
2022-04-08 14:30:00,175.05,175.06,174.91,175.05,28978.0,154.8445,154.8534,154.7207,154.8445,28978.0
2022-04-08 14:35:00,175.02,175.06,174.93,174.98,33514.0,154.818,154.8534,154.7384,154.7826,33514.0
2022-04-08 14:40:00,174.98,175.03,174.93,174.97,20994.0,154.7826,154.8268,154.7384,154.7738,20994.0
2022-04-08 14:45:00,174.96,174.99,174.83,174.96,35965.0,154.7649,154.7914,154.6499,154.7649,35965.0
2022-04-08 14:50:00,174.96,175.1,174.96,175.03,34238.0,154.7649,154.8888,154.7649,154.8268,34238.0
2022-04-08 14:55:00,175.03,175.08,174.85,174.89,32912.0,154.8268,154.8711,154.6676,154.703,32912.0
2022-04-08 15:00:00,174.89,174.99,174.84,174.89,33756.0,154.703,154.7914,154.6588,154.703,33756.0
2022-04-08 15:05:00,174.87,174.97,174.84,174.88,26667.0,154.6853,154.7738,154.6588,154.6941,26667.0
2022-04-08 15:10:00,174.87,175.09,174.8,174.98,53628.0,154.6853,154.8799,154.6234,154.7826,53628.0
2022-04-08 15:15:00,174.95,175.09,174.89,175.0,96263.0,154.7561,154.8799,154.703,154.8003,96263.0
2022-04-08 15:20:00,175.0,175.1,174.91,175.0,70343.0,154.8003,154.8888,154.7207,154.8003,70343.0
2022-04-08 15:25:00,175.01,175.45,175.01,175.45,50326.0,154.8091,155.1984,154.8091,155.1984,50326.0
2022-04-08 15:30:00,175.46,175.52,175.24,175.24,60059.0,155.2072,155.2603,155.0126,155.0126,60059.0
2022-04-08 15:35:00,175.24,175.41,175.17,175.32,117957.0,155.0126,155.163,154.9507,155.0834,117957.0
2022-04-08 15:40:00,175.34,175.34,175.19,175.33,46880.0,155.101,155.101,154.9684,155.0922,46880.0
2022-04-08 15:45:00,175.34,175.38,175.2,175.25,59556.0,155.101,155.1364,154.9772,155.0214,59556.0
2022-04-08 15:50:00,175.24,175.29,174.94,175.07,154352.0,155.0126,155.0568,154.7472,154.8622,154352.0
2022-04-08 15:55:00,175.06,175.11,174.64,175.11,269727.0,154.8534,154.8976,154.4818,154.8976,269727.0
2022-04-11 09:30:00,174.9,175.04,174.6,174.63,263943.0,154.7118,154.8357,154.4465,154.473,263943.0
2022-04-11 09:35:00,174.69,174.79,172.61,172.74,161515.0,154.5261,154.6145,152.6862,152.8012,161515.0
2022-04-11 09:40:00,172.72,172.72,172.11,172.29,115841.0,152.7835,152.7835,152.2439,152.4031,115841.0
2022-04-11 09:45:00,172.27,172.27,171.63,171.94,152527.0,152.3854,152.3854,151.8193,152.0935,152527.0
2022-04-11 09:50:00,171.95,171.97,171.04,171.12,104735.0,152.1023,152.12,151.2974,151.3682,104735.0
2022-04-11 09:55:00,171.12,171.21,170.48,170.66,95855.0,151.3682,151.4478,150.802,150.9612,95855.0
2022-04-11 10:00:00,170.62,170.62,169.32,170.34,248992.0,150.9259,150.9259,149.7759,150.6782,248992.0
2022-04-11 10:05:00,170.31,170.87,170.25,170.83,168349.0,150.6516,151.147,150.5986,151.1116,168349.0
2022-04-11 10:10:00,170.83,170.96,170.22,170.82,72073.0,151.1116,151.2266,150.572,151.1028,72073.0
2022-04-11 10:15:00,170.81,171.45,170.53,171.33,81604.0,151.0939,151.6601,150.8463,151.5539,81604.0
2022-04-11 10:20:00,171.28,171.68,171.0,171.6,42730.0,151.5097,151.8635,151.262,151.7927,42730.0
2022-04-11 10:25:00,171.58,171.77,171.2,171.29,60562.0,151.7751,151.9431,151.4389,151.5185,60562.0
2022-04-11 10:30:00,171.24,171.24,170.36,170.64,93452.0,151.4743,151.4743,150.6959,150.9436,93452.0
2022-04-11 10:35:00,170.66,171.61,170.57,171.48,50128.0,150.9612,151.8016,150.8816,151.6866,50128.0
2022-04-11 10:40:00,171.47,171.79,171.44,171.49,53128.0,151.6778,151.9608,151.6512,151.6954,53128.0
2022-04-11 10:45:00,171.45,171.71,171.41,171.51,48641.0,151.6601,151.89,151.6247,151.7131,48641.0
2022-04-11 10:50:00,171.56,171.8,171.46,171.75,69360.0,151.7574,151.9697,151.6689,151.9254,69360.0
2022-04-11 10:55:00,171.75,172.19,171.61,172.05,78476.0,151.9254,152.3146,151.8016,152.1908,78476.0
2022-04-11 11:00:00,172.03,172.67,172.03,172.16,66378.0,152.1731,152.7392,152.1731,152.2881,66378.0
2022-04-11 11:05:00,172.12,172.26,171.89,171.99,66489.0,152.2527,152.3766,152.0493,152.1377,66489.0
2022-04-11 11:10:00,171.95,171.97,171.79,171.94,120663.0,152.1023,152.12,151.9608,152.0935,120663.0
2022-04-11 11:15:00,171.94,172.12,171.89,171.97,33570.0,152.0935,152.2527,152.0493,152.12,33570.0
2022-04-11 11:20:00,171.94,172.36,171.9,172.35,31520.0,152.0935,152.465,152.0581,152.4562,31520.0
2022-04-11 11:25:00,172.36,172.45,172.12,172.12,28776.0,152.465,152.5446,152.2527,152.2527,28776.0
2022-04-11 11:30:00,172.11,172.32,171.93,172.3,46986.0,152.2439,152.4296,152.0847,152.4119,46986.0
2022-04-11 11:35:00,172.32,172.45,172.11,172.13,24458.0,152.4296,152.5446,152.2439,152.2616,24458.0
2022-04-11 11:40:00,172.13,172.39,172.04,172.35,39303.0,152.2616,152.4916,152.182,152.4562,39303.0
2022-04-11 11:45:00,172.36,172.61,172.36,172.5,28876.0,152.465,152.6862,152.465,152.5889,28876.0
2022-04-11 11:50:00,172.51,172.75,172.51,172.52,36124.0,152.5977,152.81,152.5977,152.6066,36124.0
2022-04-11 11:55:00,172.53,172.65,172.33,172.33,18708.0,152.6154,152.7215,152.4385,152.4385,18708.0
2022-04-11 12:00:00,172.3,172.45,172.16,172.19,32127.0,152.4119,152.5446,152.2881,152.3146,32127.0
2022-04-11 12:05:00,172.22,172.27,172.12,172.25,39432.0,152.3412,152.3854,152.2527,152.3677,39432.0
2022-04-11 12:10:00,172.25,172.25,171.64,171.7,199824.0,152.3677,152.3677,151.8281,151.8812,199824.0
2022-04-11 12:15:00,171.7,171.86,171.69,171.84,69425.0,151.8812,152.0227,151.8724,152.005,69425.0
2022-04-11 12:20:00,171.86,171.95,171.71,171.9,25896.0,152.0227,152.1023,151.89,152.0581,25896.0
2022-04-11 12:25:00,171.9,171.91,171.28,171.58,89080.0,152.0581,152.067,151.5097,151.7751,89080.0
2022-04-11 12:30:00,171.54,171.73,171.36,171.7,29569.0,151.7397,151.9077,151.5804,151.8812,29569.0
2022-04-11 12:35:00,171.7,171.7,171.5,171.58,117180.0,151.8812,151.8812,151.7043,151.7751,117180.0
2022-04-11 12:40:00,171.57,171.58,171.19,171.28,47225.0,151.7662,151.7751,151.4301,151.5097,47225.0
2022-04-11 12:45:00,171.26,171.52,171.24,171.51,43631.0,151.492,151.722,151.4743,151.7131,43631.0
2022-04-11 12:50:00,171.5,171.53,171.33,171.39,30271.0,151.7043,151.7308,151.5539,151.607,30271.0
2022-04-11 12:55:00,171.41,171.45,171.31,171.4,22080.0,151.6247,151.6601,151.5362,151.6158,22080.0
2022-04-11 13:00:00,171.4,171.46,171.33,171.44,20193.0,151.6158,151.6689,151.5539,151.6512,20193.0
2022-04-11 13:05:00,171.43,171.47,171.24,171.29,33907.0,151.6424,151.6778,151.4743,151.5185,33907.0
2022-04-11 13:10:00,171.3,171.4,170.88,170.99,44238.0,151.5274,151.6158,151.1559,151.2532,44238.0
2022-04-11 13:15:00,171.0,171.06,170.69,170.81,42995.0,151.262,151.3151,150.9878,151.0939,42995.0
2022-04-11 13:20:00,170.84,170.84,170.24,170.24,40669.0,151.1205,151.1205,150.5897,150.5897,40669.0
2022-04-11 13:25:00,170.26,170.5,170.11,170.47,48027.0,150.6074,150.8197,150.4747,150.7932,48027.0
2022-04-11 13:30:00,170.45,170.58,170.38,170.52,35003.0,150.7755,150.8905,150.7136,150.8374,35003.0
2022-04-11 13:35:00,170.53,170.59,170.39,170.42,27709.0,150.8463,150.8993,150.7224,150.7489,27709.0
2022-04-11 13:40:00,170.42,170.43,170.06,170.08,49575.0,150.7489,150.7578,150.4305,150.4482,49575.0
2022-04-11 13:45:00,170.08,170.2,170.02,170.17,55995.0,150.4482,150.5543,150.3951,150.5278,55995.0
2022-04-11 13:50:00,170.19,170.27,169.74,169.74,99935.0,150.5455,150.6163,150.1474,150.1474,99935.0
2022-04-11 13:55:00,169.74,169.74,169.58,169.71,52207.0,150.1474,150.1474,150.0059,150.1209,52207.0
2022-04-11 14:00:00,169.71,169.74,169.4,169.48,94655.0,150.1209,150.1474,149.8467,149.9175,94655.0
2022-04-11 14:05:00,169.47,169.91,169.47,169.89,47196.0,149.9086,150.2978,149.9086,150.2801,47196.0
2022-04-11 14:10:00,169.91,170.07,169.8,169.82,40377.0,150.2978,150.4393,150.2005,150.2182,40377.0
2022-04-11 14:15:00,169.83,169.91,169.73,169.83,26456.0,150.2271,150.2978,150.1386,150.2271,26456.0
2022-04-11 14:20:00,169.84,170.35,169.84,170.34,39225.0,150.2359,150.687,150.2359,150.6782,39225.0
2022-04-11 14:25:00,170.33,170.45,170.22,170.3,20320.0,150.6693,150.7755,150.572,150.6428,20320.0
2022-04-11 14:30:00,170.28,170.29,170.11,170.19,28263.0,150.6251,150.634,150.4747,150.5455,28263.0
2022-04-11 14:35:00,170.19,170.4,170.11,170.39,24077.0,150.5455,150.7313,150.4747,150.7224,24077.0
2022-04-11 14:40:00,170.42,170.69,170.42,170.6,60432.0,150.7489,150.9878,150.7489,150.9082,60432.0
2022-04-11 14:45:00,170.58,170.58,170.24,170.28,44044.0,150.8905,150.8905,150.5897,150.6251,44044.0
2022-04-11 14:50:00,170.29,170.38,170.23,170.26,43026.0,150.634,150.7136,150.5809,150.6074,43026.0
2022-04-11 14:55:00,170.26,170.42,170.25,170.37,38534.0,150.6074,150.7489,150.5986,150.7047,38534.0
2022-04-11 15:00:00,170.39,170.74,170.37,170.41,66102.0,150.7224,151.032,150.7047,150.7401,66102.0
2022-04-11 15:05:00,170.42,170.61,170.3,170.56,38615.0,150.7489,150.917,150.6428,150.8728,38615.0
2022-04-11 15:10:00,170.58,170.6,170.41,170.5,64135.0,150.8905,150.9082,150.7401,150.8197,64135.0
2022-04-11 15:15:00,170.51,170.52,170.11,170.22,57951.0,150.8286,150.8374,150.4747,150.572,57951.0
2022-04-11 15:20:00,170.21,170.36,170.17,170.24,36935.0,150.5632,150.6959,150.5278,150.5897,36935.0
2022-04-11 15:25:00,170.24,170.27,170.11,170.16,59128.0,150.5897,150.6163,150.4747,150.519,59128.0
2022-04-11 15:30:00,170.18,170.32,170.07,170.07,63564.0,150.5367,150.6605,150.4393,150.4393,63564.0
2022-04-11 15:35:00,170.06,170.31,170.06,170.17,68649.0,150.4305,150.6516,150.4305,150.5278,68649.0
2022-04-11 15:40:00,170.18,170.22,169.75,169.92,133926.0,150.5367,150.572,150.1563,150.3067,133926.0
2022-04-11 15:45:00,169.93,170.0,169.82,169.92,100742.0,150.3155,150.3774,150.2182,150.3067,100742.0
2022-04-11 15:50:00,169.92,170.18,169.81,169.81,143309.0,150.3067,150.5367,150.2094,150.2094,143309.0
2022-04-11 15:55:00,169.8,170.09,169.66,169.98,274012.0,150.2005,150.457,150.0767,150.3597,274012.0
2022-04-12 09:30:00,169.31,170.18,168.91,169.51,308756.0,149.7671,150.5367,149.4132,149.944,308756.0
2022-04-12 09:35:00,169.48,170.56,169.41,170.33,90705.0,149.9175,150.8728,149.8555,150.6693,90705.0
2022-04-12 09:40:00,170.4,170.44,169.83,170.22,93416.0,150.7313,150.7666,150.2271,150.572,93416.0
2022-04-12 09:45:00,170.18,170.3,169.42,169.81,80723.0,150.5367,150.6428,149.8644,150.2094,80723.0
2022-04-12 09:50:00,169.8,169.91,169.38,169.48,68160.0,150.2005,150.2978,149.829,149.9175,68160.0
2022-04-12 09:55:00,169.48,169.48,167.69,167.69,217516.0,149.9175,149.9175,148.3341,148.3341,217516.0
2022-04-12 10:00:00,167.7,167.94,166.42,166.84,291200.0,148.3429,148.5552,147.2107,147.5822,291200.0
2022-04-12 10:05:00,166.86,167.5,166.77,167.32,150094.0,147.5999,148.166,147.5203,148.0068,150094.0
2022-04-12 10:10:00,167.29,167.89,167.04,167.82,115059.0,147.9802,148.511,147.7591,148.4491,115059.0
2022-04-12 10:15:00,167.78,167.95,167.58,167.75,69895.0,148.4137,148.5641,148.2368,148.3871,69895.0
2022-04-12 10:20:00,167.75,167.75,166.71,166.71,96188.0,148.3871,148.3871,147.4672,147.4672,96188.0
2022-04-12 10:25:00,166.68,166.82,166.45,166.56,99418.0,147.4406,147.5645,147.2372,147.3345,99418.0
2022-04-12 10:30:00,166.56,166.85,166.21,166.42,112877.0,147.3345,147.591,147.0249,147.2107,112877.0
2022-04-12 10:35:00,166.48,167.07,166.44,166.83,50803.0,147.2637,147.7856,147.2283,147.5733,50803.0
2022-04-12 10:40:00,166.85,167.21,166.8,167.12,60478.0,147.591,147.9095,147.5468,147.8299,60478.0
2022-04-12 10:45:00,167.11,168.15,167.08,168.15,97797.0,147.821,148.741,147.7945,148.741,97797.0
2022-04-12 10:50:00,168.15,168.4,167.88,168.35,69252.0,148.741,148.9621,148.5021,148.9179,69252.0
2022-04-12 10:55:00,168.39,168.66,168.3,168.42,89716.0,148.9533,149.1921,148.8737,148.9798,89716.0
2022-04-12 11:00:00,168.43,168.5,168.17,168.49,41576.0,148.9886,149.0506,148.7587,149.0417,41576.0
2022-04-12 11:05:00,168.48,168.82,168.48,168.65,47450.0,149.0329,149.3336,149.0329,149.1833,47450.0
2022-04-12 11:10:00,168.64,168.91,168.53,168.91,66290.0,149.1744,149.4132,149.0771,149.4132,66290.0
2022-04-12 11:15:00,168.9,168.95,168.7,168.85,38101.0,149.4044,149.4486,149.2275,149.3602,38101.0
2022-04-12 11:20:00,168.82,168.94,168.75,168.83,42917.0,149.3336,149.4398,149.2717,149.3425,42917.0
2022-04-12 11:25:00,168.87,169.06,168.74,168.8,37056.0,149.3779,149.5459,149.2629,149.3159,37056.0
2022-04-12 11:30:00,168.8,168.97,168.6,168.92,45252.0,149.3159,149.4663,149.139,149.4221,45252.0
2022-04-12 11:35:00,168.97,168.97,168.52,168.61,39027.0,149.4663,149.4663,149.0683,149.1479,39027.0
2022-04-12 11:40:00,168.6,168.8,168.56,168.62,41937.0,149.139,149.3159,149.1036,149.1567,41937.0
2022-04-12 11:45:00,168.6,168.68,168.37,168.65,38897.0,149.139,149.2098,148.9356,149.1833,38897.0
2022-04-12 11:50:00,168.69,168.69,168.52,168.57,34296.0,149.2186,149.2186,149.0683,149.1125,34296.0
2022-04-12 11:55:00,168.61,168.83,168.51,168.57,27655.0,149.1479,149.3425,149.0594,149.1125,27655.0
2022-04-12 12:00:00,168.56,168.8,168.4,168.79,37125.0,149.1036,149.3159,148.9621,149.3071,37125.0
2022-04-12 12:05:00,168.76,168.84,168.46,168.5,28834.0,149.2806,149.3513,149.0152,149.0506,28834.0
2022-04-12 12:10:00,168.54,168.55,168.3,168.52,35296.0,149.086,149.0948,148.8737,149.0683,35296.0
2022-04-12 12:15:00,168.53,168.67,168.47,168.55,31029.0,149.0771,149.2009,149.024,149.0948,31029.0
2022-04-12 12:20:00,168.54,168.64,168.39,168.53,29809.0,149.086,149.1744,148.9533,149.0771,29809.0
2022-04-12 12:25:00,168.55,168.63,168.32,168.36,29937.0,149.0948,149.1656,148.8913,148.9267,29937.0
2022-04-12 12:30:00,168.37,168.46,168.32,168.42,21059.0,148.9356,149.0152,148.8913,148.9798,21059.0
2022-04-12 12:35:00,168.41,168.47,168.33,168.41,31468.0,148.971,149.024,148.9002,148.971,31468.0
2022-04-12 12:40:00,168.42,168.42,168.14,168.19,22315.0,148.9798,148.9798,148.7321,148.7764,22315.0
2022-04-12 12:45:00,168.22,168.3,168.16,168.26,19059.0,148.8029,148.8737,148.7498,148.8383,19059.0
2022-04-12 12:50:00,168.31,168.39,168.27,168.3,22262.0,148.8825,148.9533,148.8471,148.8737,22262.0
2022-04-12 12:55:00,168.33,168.43,168.29,168.39,32968.0,148.9002,148.9886,148.8648,148.9533,32968.0
2022-04-12 13:00:00,168.38,168.44,168.18,168.26,33065.0,148.9444,148.9975,148.7675,148.8383,33065.0
2022-04-12 13:05:00,168.28,168.35,168.16,168.19,25717.0,148.856,148.9179,148.7498,148.7764,25717.0
2022-04-12 13:10:00,168.16,168.24,168.1,168.15,46361.0,148.7498,148.8206,148.6967,148.741,46361.0
2022-04-12 13:15:00,168.15,168.48,168.14,168.4,25658.0,148.741,149.0329,148.7321,148.9621,25658.0
2022-04-12 13:20:00,168.45,168.57,168.42,168.45,30294.0,149.0063,149.1125,148.9798,149.0063,30294.0
2022-04-12 13:25:00,168.48,168.51,168.32,168.39,40219.0,149.0329,149.0594,148.8913,148.9533,40219.0
2022-04-12 13:30:00,168.38,168.52,168.24,168.46,36145.0,148.9444,149.0683,148.8206,149.0152,36145.0
2022-04-12 13:35:00,168.45,168.49,168.3,168.38,31574.0,149.0063,149.0417,148.8737,148.9444,31574.0
2022-04-12 13:40:00,168.4,168.43,168.28,168.29,20376.0,148.9621,148.9886,148.856,148.8648,20376.0
2022-04-12 13:45:00,168.3,168.35,168.14,168.21,30681.0,148.8737,148.9179,148.7321,148.794,30681.0
2022-04-12 13:50:00,168.2,168.28,168.02,168.12,41242.0,148.7852,148.856,148.626,148.7144,41242.0
2022-04-12 13:55:00,168.14,168.14,168.02,168.09,40180.0,148.7321,148.7321,148.626,148.6879,40180.0
2022-04-12 14:00:00,168.11,168.31,168.08,168.3,43137.0,148.7056,148.8825,148.679,148.8737,43137.0
2022-04-12 14:05:00,168.31,168.44,168.3,168.36,41265.0,148.8825,148.9975,148.8737,148.9267,41265.0
2022-04-12 14:10:00,168.37,168.49,168.18,168.4,30205.0,148.9356,149.0417,148.7675,148.9621,30205.0
2022-04-12 14:15:00,168.41,168.42,168.21,168.34,33973.0,148.971,148.9798,148.794,148.909,33973.0
2022-04-12 14:20:00,168.34,168.51,168.22,168.23,31171.0,148.909,149.0594,148.8029,148.8117,31171.0
2022-04-12 14:25:00,168.22,168.31,168.18,168.22,40080.0,148.8029,148.8825,148.7675,148.8029,40080.0
2022-04-12 14:30:00,168.22,168.33,168.14,168.28,43851.0,148.8029,148.9002,148.7321,148.856,43851.0
2022-04-12 14:35:00,168.28,168.54,168.23,168.43,34594.0,148.856,149.086,148.8117,148.9886,34594.0
2022-04-12 14:40:00,168.42,168.45,168.13,168.27,53280.0,148.9798,149.0063,148.7233,148.8471,53280.0
2022-04-12 14:45:00,168.27,168.49,168.23,168.3,37911.0,148.8471,149.0417,148.8117,148.8737,37911.0
2022-04-12 14:50:00,168.31,168.57,168.28,168.55,57157.0,148.8825,149.1125,148.856,149.0948,57157.0
2022-04-12 14:55:00,168.56,168.7,168.45,168.5,40327.0,149.1036,149.2275,149.0063,149.0506,40327.0
2022-04-12 15:00:00,168.51,168.56,168.03,168.03,44217.0,149.0594,149.1036,148.6348,148.6348,44217.0
2022-04-12 15:05:00,168.07,168.19,167.9,167.9,46539.0,148.6702,148.7764,148.5198,148.5198,46539.0
2022-04-12 15:10:00,167.9,167.92,167.59,167.69,60926.0,148.5198,148.5375,148.2456,148.3341,60926.0
2022-04-12 15:15:00,167.68,167.7,167.34,167.41,61824.0,148.3252,148.3429,148.0245,148.0864,61824.0
2022-04-12 15:20:00,167.41,167.49,167.28,167.42,69382.0,148.0864,148.1572,147.9714,148.0952,69382.0
2022-04-12 15:25:00,167.4,167.41,167.16,167.22,44120.0,148.0775,148.0864,147.8652,147.9183,44120.0
2022-04-12 15:30:00,167.22,167.26,167.04,167.16,73455.0,147.9183,147.9537,147.7591,147.8652,73455.0
2022-04-12 15:35:00,167.18,167.36,167.12,167.32,69917.0,147.8829,148.0422,147.8299,148.0068,69917.0
2022-04-12 15:40:00,167.33,167.59,167.31,167.53,57694.0,148.0156,148.2456,147.9979,148.1925,57694.0
2022-04-12 15:45:00,167.53,167.6,167.35,167.47,129118.0,148.1925,148.2545,148.0333,148.1395,129118.0
2022-04-12 15:50:00,167.48,167.63,167.17,167.2,229204.0,148.1483,148.281,147.8741,147.9006,229204.0
2022-04-12 15:55:00,167.21,167.55,167.11,167.33,495195.0,147.9095,148.2102,147.821,148.0156,495195.0
2022-04-13 09:30:00,165.0,165.0,162.76,163.22,572857.0,147.2493,147.2493,145.2503,145.6608,572857.0
2022-04-13 09:35:00,163.3,163.9,162.93,163.75,219262.0,145.7322,146.2676,145.402,146.1338,219262.0
2022-04-13 09:40:00,163.74,164.43,163.7,164.02,137507.0,146.1248,146.7406,146.0891,146.3747,137507.0
2022-04-13 09:45:00,164.09,164.16,163.17,163.4,129475.0,146.4372,146.4997,145.6162,145.8214,129475.0
2022-04-13 09:50:00,163.47,163.5,162.73,162.94,116922.0,145.8839,145.9107,145.2235,145.4109,116922.0
2022-04-13 09:55:00,162.94,162.99,162.12,162.52,164315.0,145.4109,145.4555,144.6791,145.0361,164315.0
2022-04-13 10:00:00,162.52,162.89,162.23,162.28,110097.0,145.0361,145.3663,144.7773,144.8219,110097.0
2022-04-13 10:05:00,162.31,162.33,161.4,161.48,197448.0,144.8487,144.8665,144.0366,144.108,197448.0
2022-04-13 10:10:00,161.47,162.08,161.34,161.6,187110.0,144.099,144.6434,143.983,144.2151,187110.0
2022-04-13 10:15:00,161.58,161.58,160.73,161.09,265869.0,144.1972,144.1972,143.4387,143.7599,265869.0
2022-04-13 10:20:00,161.1,161.57,160.8,160.85,218533.0,143.7688,144.1883,143.5011,143.5457,218533.0
2022-04-13 10:25:00,160.9,161.13,160.74,161.09,153057.0,143.5904,143.7956,143.4476,143.7599,153057.0
2022-04-13 10:30:00,161.03,161.23,160.39,161.03,172910.0,143.7064,143.8849,143.1352,143.7064,172910.0
2022-04-13 10:35:00,161.01,161.32,160.98,161.12,83927.0,143.6885,143.9652,143.6618,143.7867,83927.0
2022-04-13 10:40:00,161.14,161.16,160.67,160.81,113865.0,143.8045,143.8224,143.3851,143.51,113865.0
2022-04-13 10:45:00,160.86,161.06,160.62,160.62,66916.0,143.5547,143.7332,143.3405,143.3405,66916.0
2022-04-13 10:50:00,160.61,160.85,160.42,160.52,107314.0,143.3316,143.5457,143.162,143.2512,107314.0
2022-04-13 10:55:00,160.53,160.65,160.1,160.42,208065.0,143.2602,143.3673,142.8764,143.162,208065.0
2022-04-13 11:00:00,160.42,160.56,160.13,160.16,163039.0,143.162,143.2869,142.9032,142.93,163039.0
2022-04-13 11:05:00,160.19,160.19,159.36,159.38,235280.0,142.9567,142.9567,142.216,142.2339,235280.0
2022-04-13 11:10:00,159.39,159.4,158.65,158.79,250845.0,142.2428,142.2517,141.5824,141.7074,250845.0
2022-04-13 11:15:00,158.8,158.93,158.42,158.63,185350.0,141.7163,141.8323,141.3772,141.5646,185350.0
2022-04-13 11:20:00,158.62,158.63,157.69,158.41,288150.0,141.5556,141.5646,140.7257,141.3682,288150.0
2022-04-13 11:25:00,158.39,159.02,158.33,158.74,318229.0,141.3504,141.9126,141.2968,141.6627,318229.0
2022-04-13 11:30:00,158.77,159.11,158.73,158.9,210629.0,141.6895,141.9929,141.6538,141.8055,210629.0
2022-04-13 11:35:00,158.9,159.05,158.2,158.49,163503.0,141.8055,141.9394,141.1808,141.4396,163503.0
2022-04-13 11:40:00,158.44,158.63,158.24,158.35,124816.0,141.395,141.5646,141.2165,141.3147,124816.0
2022-04-13 11:45:00,158.38,158.39,157.53,157.56,180715.0,141.3415,141.3504,140.5829,140.6097,180715.0
2022-04-13 11:50:00,157.57,157.63,156.73,157.31,452510.0,140.6186,140.6722,139.869,140.3866,452510.0
2022-04-13 11:55:00,157.27,157.58,156.95,156.98,177409.0,140.3509,140.6275,140.0653,140.0921,177409.0
2022-04-13 12:00:00,156.96,157.15,156.52,156.65,213158.0,140.0742,140.2438,139.6816,139.7976,213158.0
2022-04-13 12:05:00,156.63,157.15,156.44,157.11,233244.0,139.7797,140.2438,139.6102,140.2081,233244.0
2022-04-13 12:10:00,157.09,157.57,156.83,157.4,195136.0,140.1902,140.6186,139.9582,140.4669,195136.0
2022-04-13 12:15:00,157.4,157.55,156.6,156.69,185868.0,140.4669,140.6008,139.753,139.8333,185868.0
2022-04-13 12:20:00,156.66,157.5,156.6,156.99,181995.0,139.8065,140.5561,139.753,140.101,181995.0
2022-04-13 12:25:00,156.96,157.71,156.75,157.66,164227.0,140.0742,140.7435,139.8868,140.6989,164227.0
2022-04-13 12:30:00,157.66,158.14,157.63,158.06,182883.0,140.6989,141.1273,140.6722,141.0559,182883.0
2022-04-13 12:35:00,158.08,158.48,157.95,158.29,157499.0,141.0737,141.4307,140.9577,141.2611,157499.0
2022-04-13 12:40:00,158.29,158.31,157.98,158.22,127011.0,141.2611,141.279,140.9845,141.1987,127011.0
2022-04-13 12:45:00,158.23,158.8,157.95,158.05,168536.0,141.2076,141.7163,140.9577,141.047,168536.0
2022-04-13 12:50:00,158.02,158.56,157.89,158.54,132612.0,141.0202,141.5021,140.9042,141.4843,132612.0
2022-04-13 12:55:00,158.54,158.64,158.23,158.33,58637.0,141.4843,141.5735,141.2076,141.2968,58637.0
2022-04-13 13:00:00,158.35,158.97,158.23,158.87,99658.0,141.3147,141.868,141.2076,141.7788,99658.0
2022-04-13 13:05:00,158.85,159.42,158.77,159.35,112424.0,141.7609,142.2696,141.6895,142.2071,112424.0
2022-04-13 13:10:00,159.35,159.5,159.15,159.16,111889.0,142.2071,142.341,142.0286,142.0376,111889.0
2022-04-13 13:15:00,159.13,159.18,158.8,158.88,82851.0,142.0108,142.0554,141.7163,141.7877,82851.0
2022-04-13 13:20:00,158.86,159.34,158.81,159.3,101605.0,141.7698,142.1982,141.7252,142.1625,101605.0
2022-04-13 13:25:00,159.28,159.42,158.95,159.06,67370.0,142.1446,142.2696,141.8501,141.9483,67370.0
2022-04-13 13:30:00,159.08,159.23,158.72,158.78,59637.0,141.9662,142.1,141.6449,141.6984,59637.0
2022-04-13 13:35:00,158.79,158.85,158.53,158.69,95067.0,141.7074,141.7609,141.4753,141.6181,95067.0
2022-04-13 13:40:00,158.69,158.77,158.5,158.5,78703.0,141.6181,141.6895,141.4486,141.4486,78703.0
2022-04-13 13:45:00,158.49,158.82,158.37,158.77,78136.0,141.4396,141.7341,141.3325,141.6895,78136.0
2022-04-13 13:50:00,158.78,159.12,158.64,158.89,75997.0,141.6984,142.0019,141.5735,141.7966,75997.0
2022-04-13 13:55:00,158.9,158.97,158.52,158.55,105330.0,141.8055,141.868,141.4664,141.4932,105330.0
2022-04-13 14:00:00,158.55,158.57,158.24,158.37,64004.0,141.4932,141.511,141.2165,141.3325,64004.0
2022-04-13 14:05:00,158.39,158.65,158.31,158.44,87243.0,141.3504,141.5824,141.279,141.395,87243.0
2022-04-13 14:10:00,158.42,158.43,158.05,158.19,143856.0,141.3772,141.3861,141.047,141.1719,143856.0
2022-04-13 14:15:00,158.21,158.52,158.12,158.49,79808.0,141.1898,141.4664,141.1094,141.4396,79808.0
2022-04-13 14:20:00,158.49,158.72,158.48,158.66,121129.0,141.4396,141.6449,141.4307,141.5913,121129.0
2022-04-13 14:25:00,158.66,158.86,158.59,158.72,75684.0,141.5913,141.7698,141.5289,141.6449,75684.0
2022-04-13 14:30:00,158.74,159.19,158.71,158.95,202838.0,141.6627,142.0643,141.636,141.8501,202838.0
2022-04-13 14:35:00,158.95,159.32,158.95,158.97,91536.0,141.8501,142.1803,141.8501,141.868,91536.0
2022-04-13 14:40:00,158.97,159.11,158.85,158.9,143615.0,141.868,141.9929,141.7609,141.8055,143615.0
2022-04-13 14:45:00,158.92,159.2,158.83,159.0,104511.0,141.8234,142.0732,141.7431,141.8948,104511.0
2022-04-13 14:50:00,159.02,159.11,158.91,158.98,86116.0,141.9126,141.9929,141.8144,141.8769,86116.0
2022-04-13 14:55:00,158.97,159.07,158.81,159.04,79994.0,141.868,141.9572,141.7252,141.9305,79994.0
2022-04-13 15:00:00,159.0,159.15,158.98,159.15,64515.0,141.8948,142.0286,141.8769,142.0286,64515.0
2022-04-13 15:05:00,159.14,159.32,159.13,159.2,102681.0,142.0197,142.1803,142.0108,142.0732,102681.0
2022-04-13 15:10:00,159.21,159.22,158.87,158.88,78469.0,142.0822,142.0911,141.7788,141.7877,78469.0
2022-04-13 15:15:00,158.87,158.97,158.77,158.88,86853.0,141.7788,141.868,141.6895,141.7877,86853.0
2022-04-13 15:20:00,158.88,159.11,158.87,158.98,82033.0,141.7877,141.9929,141.7788,141.8769,82033.0
2022-04-13 15:25:00,159.0,159.0,158.73,158.79,90398.0,141.8948,141.8948,141.6538,141.7074,90398.0
2022-04-13 15:30:00,158.79,158.82,158.6,158.76,283792.0,141.7074,141.7341,141.5378,141.6806,283792.0
2022-04-13 15:35:00,158.77,158.89,158.47,158.57,112705.0,141.6895,141.7966,141.4218,141.511,112705.0
2022-04-13 15:40:00,158.57,158.96,158.54,158.94,147187.0,141.511,141.8591,141.4843,141.8412,147187.0
2022-04-13 15:45:00,158.95,159.07,158.78,159.03,233922.0,141.8501,141.9572,141.6984,141.9215,233922.0
2022-04-13 15:50:00,159.01,159.01,158.65,158.68,219080.0,141.9037,141.9037,141.5824,141.6092,219080.0
2022-04-13 15:55:00,158.69,158.97,158.56,158.87,581428.0,141.6181,141.868,141.5021,141.7788,581428.0
2022-04-14 09:30:00,157.85,158.19,156.82,157.68,514436.0,140.8685,141.1719,139.9493,140.7168,514436.0
2022-04-14 09:35:00,157.76,159.65,157.72,159.39,156560.0,140.7882,142.4748,140.7525,142.2428,156560.0
2022-04-14 09:40:00,159.38,160.24,159.17,159.69,155879.0,142.2339,143.0014,142.0465,142.5105,155879.0
2022-04-14 09:45:00,159.7,160.46,159.61,160.24,123410.0,142.5195,143.1977,142.4391,143.0014,123410.0
2022-04-14 09:50:00,160.22,160.52,159.66,160.26,138475.0,142.9835,143.2512,142.4838,143.0192,138475.0
2022-04-14 09:55:00,160.24,160.57,160.09,160.51,200183.0,143.0014,143.2959,142.8675,143.2423,200183.0
2022-04-14 10:00:00,160.5,160.53,159.65,160.01,136092.0,143.2334,143.2602,142.4748,142.7961,136092.0
2022-04-14 10:05:00,160.03,160.5,159.72,159.72,123228.0,142.814,143.2334,142.5373,142.5373,123228.0
2022-04-14 10:10:00,159.71,160.31,159.66,160.21,107821.0,142.5284,143.0638,142.4838,142.9746,107821.0
2022-04-14 10:15:00,160.24,160.48,159.91,160.25,105994.0,143.0014,143.2155,142.7069,143.0103,105994.0
2022-04-14 10:20:00,160.29,160.82,160.13,160.17,115074.0,143.046,143.519,142.9032,142.9389,115074.0
2022-04-14 10:25:00,160.19,160.94,160.15,160.9,215112.0,142.9567,143.6261,142.921,143.5904,215112.0
2022-04-14 10:30:00,160.92,161.56,160.85,161.45,124585.0,143.6082,144.1794,143.5457,144.0812,124585.0
2022-04-14 10:35:00,161.47,162.28,161.41,161.86,195980.0,144.099,144.8219,144.0455,144.4471,195980.0
2022-04-14 10:40:00,161.88,162.4,161.74,162.28,116626.0,144.4649,144.929,144.34,144.8219,116626.0
2022-04-14 10:45:00,162.29,162.92,162.25,162.78,135134.0,144.8308,145.3931,144.7951,145.2681,135134.0
2022-04-14 10:50:00,162.78,163.58,162.65,163.43,220732.0,145.2681,145.982,145.1521,145.8482,220732.0
2022-04-14 10:55:00,163.45,163.6,163.22,163.33,160876.0,145.866,145.9999,145.6608,145.7589,160876.0
2022-04-14 11:00:00,163.32,163.54,162.87,162.87,149647.0,145.75,145.9464,145.3484,145.3484,149647.0
2022-04-14 11:05:00,162.9,162.98,162.45,162.85,101031.0,145.3752,145.4466,144.9736,145.3306,101031.0
2022-04-14 11:10:00,162.82,163.37,162.82,162.91,72937.0,145.3038,145.7946,145.3038,145.3841,72937.0
2022-04-14 11:15:00,162.91,163.0,162.63,162.66,62130.0,145.3841,145.4644,145.1342,145.161,62130.0
2022-04-14 11:20:00,162.67,162.7,162.16,162.67,79894.0,145.1699,145.1967,144.7148,145.1699,79894.0
2022-04-14 11:25:00,162.67,162.85,162.52,162.55,57881.0,145.1699,145.3306,145.0361,145.0629,57881.0
2022-04-14 11:30:00,162.59,162.94,162.35,162.81,55175.0,145.0986,145.4109,144.8844,145.2949,55175.0
2022-04-14 11:35:00,162.83,163.13,162.74,162.76,59399.0,145.3127,145.5805,145.2324,145.2503,59399.0
2022-04-14 11:40:00,162.76,162.96,162.6,162.71,50624.0,145.2503,145.4287,145.1075,145.2056,50624.0
2022-04-14 11:45:00,162.71,162.78,162.5,162.67,27584.0,145.2056,145.2681,145.0182,145.1699,27584.0
2022-04-14 11:50:00,162.67,162.75,162.5,162.69,28132.0,145.1699,145.2413,145.0182,145.1878,28132.0
2022-04-14 11:55:00,162.67,162.95,162.62,162.86,45837.0,145.1699,145.4198,145.1253,145.3395,45837.0
2022-04-14 12:00:00,162.85,162.92,162.61,162.81,25411.0,145.3306,145.3931,145.1164,145.2949,25411.0
2022-04-14 12:05:00,162.84,163.04,162.84,162.9,56103.0,145.3217,145.5001,145.3217,145.3752,56103.0
2022-04-14 12:10:00,162.9,163.05,162.9,163.0,35595.0,145.3752,145.5091,145.3752,145.4644,35595.0
2022-04-14 12:15:00,163.0,163.01,162.89,162.95,27432.0,145.4644,145.4734,145.3663,145.4198,27432.0
2022-04-14 12:20:00,162.97,162.97,162.62,162.76,23982.0,145.4377,145.4377,145.1253,145.2503,23982.0
2022-04-14 12:25:00,162.78,162.94,162.77,162.81,26916.0,145.2681,145.4109,145.2592,145.2949,26916.0
2022-04-14 12:30:00,162.84,162.9,162.62,162.67,31986.0,145.3217,145.3752,145.1253,145.1699,31986.0
2022-04-14 12:35:00,162.66,162.84,162.55,162.62,26204.0,145.161,145.3217,145.0629,145.1253,26204.0
2022-04-14 12:40:00,162.64,162.73,162.57,162.63,24577.0,145.1432,145.2235,145.0807,145.1342,24577.0
2022-04-14 12:45:00,162.64,162.8,162.6,162.69,32757.0,145.1432,145.286,145.1075,145.1878,32757.0
2022-04-14 12:50:00,162.68,162.83,162.6,162.77,40072.0,145.1789,145.3127,145.1075,145.2592,40072.0
2022-04-14 12:55:00,162.74,162.98,162.7,162.87,39853.0,145.2324,145.4466,145.1967,145.3484,39853.0
2022-04-14 13:00:00,162.86,162.99,162.85,162.91,39651.0,145.3395,145.4555,145.3306,145.3841,39651.0
2022-04-14 13:05:00,162.92,163.05,162.84,163.03,64169.0,145.3931,145.5091,145.3217,145.4912,64169.0
2022-04-14 13:10:00,163.04,163.44,163.04,163.25,76931.0,145.5001,145.8571,145.5001,145.6875,76931.0
2022-04-14 13:15:00,163.24,163.33,162.89,162.91,38208.0,145.6786,145.7589,145.3663,145.3841,38208.0
2022-04-14 13:20:00,162.9,163.07,162.82,163.01,32036.0,145.3752,145.5269,145.3038,145.4734,32036.0
2022-04-14 13:25:00,163.01,163.39,162.97,163.39,53815.0,145.4734,145.8125,145.4377,145.8125,53815.0
2022-04-14 13:30:00,163.37,163.39,163.12,163.13,107069.0,145.7946,145.8125,145.5715,145.5805,107069.0
2022-04-14 13:35:00,163.12,163.2,163.04,163.04,104232.0,145.5715,145.6429,145.5001,145.5001,104232.0
2022-04-14 13:40:00,163.05,163.4,162.97,163.25,104181.0,145.5091,145.8214,145.4377,145.6875,104181.0
2022-04-14 13:45:00,163.28,163.56,163.18,163.3,74740.0,145.7143,145.9642,145.6251,145.7322,74740.0
2022-04-14 13:50:00,163.3,163.45,163.2,163.37,39602.0,145.7322,145.866,145.6429,145.7946,39602.0
2022-04-14 13:55:00,163.39,163.51,163.37,163.46,30637.0,145.8125,145.9196,145.7946,145.875,30637.0
2022-04-14 14:00:00,163.45,163.87,163.41,163.84,61920.0,145.866,146.2409,145.8303,146.2141,61920.0
2022-04-14 14:05:00,163.85,163.85,163.39,163.39,38828.0,146.223,146.223,145.8125,145.8125,38828.0
2022-04-14 14:10:00,163.41,163.42,163.16,163.25,30494.0,145.8303,145.8393,145.6072,145.6875,30494.0
2022-04-14 14:15:00,163.26,163.37,163.17,163.19,52980.0,145.6965,145.7946,145.6162,145.634,52980.0
2022-04-14 14:20:00,163.18,163.3,163.08,163.18,39704.0,145.6251,145.7322,145.5358,145.6251,39704.0
2022-04-14 14:25:00,163.19,163.41,163.16,163.31,33362.0,145.634,145.8303,145.6072,145.7411,33362.0
2022-04-14 14:30:00,163.35,163.53,163.32,163.43,63361.0,145.7768,145.9374,145.75,145.8482,63361.0
2022-04-14 14:35:00,163.45,163.48,163.3,163.33,32342.0,145.866,145.8928,145.7322,145.7589,32342.0
2022-04-14 14:40:00,163.34,163.5,163.32,163.47,49576.0,145.7679,145.9107,145.75,145.8839,49576.0
2022-04-14 14:45:00,163.47,163.6,163.34,163.43,75369.0,145.8839,145.9999,145.7679,145.8482,75369.0
2022-04-14 14:50:00,163.46,163.47,163.17,163.18,69166.0,145.875,145.8839,145.6162,145.6251,69166.0
2022-04-14 14:55:00,163.22,163.23,163.04,163.04,42994.0,145.6608,145.6697,145.5001,145.5001,42994.0
2022-04-14 15:00:00,163.06,163.17,163.04,163.08,48470.0,145.518,145.6162,145.5001,145.5358,48470.0
2022-04-14 15:05:00,163.08,163.18,163.03,163.03,32007.0,145.5358,145.6251,145.4912,145.4912,32007.0
2022-04-14 15:10:00,163.04,163.04,162.92,162.96,48614.0,145.5001,145.5001,145.3931,145.4287,48614.0
2022-04-14 15:15:00,162.96,163.2,162.93,163.2,101718.0,145.4287,145.6429,145.402,145.6429,101718.0
2022-04-14 15:20:00,163.19,163.3,163.08,163.16,41038.0,145.634,145.7322,145.5358,145.6072,41038.0
2022-04-14 15:25:00,163.17,163.18,162.94,162.97,39730.0,145.6162,145.6251,145.4109,145.4377,39730.0
2022-04-14 15:30:00,162.97,162.97,162.5,162.5,57767.0,145.4377,145.4377,145.0182,145.0182,57767.0
2022-04-14 15:35:00,162.5,162.6,162.39,162.42,62729.0,145.0182,145.1075,144.9201,144.9468,62729.0
2022-04-14 15:40:00,162.44,162.55,162.34,162.55,63643.0,144.9647,145.0629,144.8754,145.0629,63643.0
2022-04-14 15:45:00,162.56,162.59,162.15,162.27,126160.0,145.0718,145.0986,144.7059,144.813,126160.0
2022-04-14 15:50:00,162.25,162.27,161.83,161.99,240099.0,144.7951,144.813,144.4203,144.5631,240099.0
2022-04-14 15:55:00,161.98,162.49,161.7,162.12,472318.0,144.5542,145.0093,144.3043,144.6791,472318.0
2022-04-18 09:30:00,161.96,162.79,161.43,162.25,198246.0,144.5363,145.277,144.0633,144.7951,198246.0
2022-04-18 09:35:00,162.24,162.65,161.88,162.11,102402.0,144.7862,145.1521,144.4649,144.6702,102402.0
2022-04-18 09:40:00,162.09,162.24,161.19,161.31,91672.0,144.6523,144.7862,143.8492,143.9563,91672.0
2022-04-18 09:45:00,161.29,161.74,160.86,161.62,65066.0,143.9384,144.34,143.5547,144.2329,65066.0
2022-04-18 09:50:00,161.56,161.61,160.86,160.96,55149.0,144.1794,144.224,143.5547,143.6439,55149.0
2022-04-18 09:55:00,161.01,161.03,159.62,159.78,118567.0,143.6885,143.7064,142.4481,142.5909,118567.0
2022-04-18 10:00:00,159.74,159.77,158.97,159.39,101474.0,142.5552,142.5819,141.868,142.2428,101474.0
2022-04-18 10:05:00,159.41,159.92,159.27,159.54,62199.0,142.2607,142.7158,142.1357,142.3767,62199.0
2022-04-18 10:10:00,159.56,159.6,158.97,159.21,48340.0,142.3945,142.4302,141.868,142.0822,48340.0
2022-04-18 10:15:00,159.21,159.49,159.16,159.44,42333.0,142.0822,142.3321,142.0376,142.2874,42333.0
2022-04-18 10:20:00,159.5,159.73,159.29,159.53,48996.0,142.341,142.5462,142.1536,142.3677,48996.0
2022-04-18 10:25:00,159.55,159.7,159.44,159.48,45376.0,142.3856,142.5195,142.2874,142.3231,45376.0
2022-04-18 10:30:00,159.49,159.54,159.17,159.51,51486.0,142.3321,142.3767,142.0465,142.3499,51486.0
2022-04-18 10:35:00,159.52,159.8,159.39,159.46,41027.0,142.3588,142.6087,142.2428,142.3053,41027.0
2022-04-18 10:40:00,159.43,159.79,159.35,159.68,43116.0,142.2785,142.5998,142.2071,142.5016,43116.0
2022-04-18 10:45:00,159.71,159.74,159.24,159.4,54369.0,142.5284,142.5552,142.1089,142.2517,54369.0
2022-04-18 10:50:00,159.4,159.46,159.23,159.35,29093.0,142.2517,142.3053,142.1,142.2071,29093.0
2022-04-18 10:55:00,159.34,159.64,159.24,159.64,24179.0,142.1982,142.4659,142.1089,142.4659,24179.0
2022-04-18 11:00:00,159.64,159.93,159.64,159.9,34793.0,142.4659,142.7247,142.4659,142.6979,34793.0
2022-04-18 11:05:00,159.9,159.93,159.63,159.69,35985.0,142.6979,142.7247,142.457,142.5105,35985.0
2022-04-18 11:10:00,159.69,160.11,159.65,160.04,31709.0,142.5105,142.8854,142.4748,142.8229,31709.0
2022-04-18 11:15:00,160.07,160.2,160.02,160.18,40793.0,142.8497,142.9657,142.805,142.9478,40793.0
2022-04-18 11:20:00,160.17,160.23,159.87,159.89,36588.0,142.9389,142.9924,142.6712,142.689,36588.0
2022-04-18 11:25:00,159.91,160.11,159.87,160.07,26934.0,142.7069,142.8854,142.6712,142.8497,26934.0
2022-04-18 11:30:00,160.06,160.12,159.83,159.87,28428.0,142.8407,142.8943,142.6355,142.6712,28428.0
2022-04-18 11:35:00,159.84,159.85,159.67,159.81,26277.0,142.6444,142.6533,142.4927,142.6176,26277.0
2022-04-18 11:40:00,159.8,160.12,159.66,160.06,41042.0,142.6087,142.8943,142.4838,142.8407,41042.0
2022-04-18 11:45:00,160.04,160.09,159.86,159.9,20177.0,142.8229,142.8675,142.6622,142.6979,20177.0
2022-04-18 11:50:00,159.9,160.23,159.9,160.17,30437.0,142.6979,142.9924,142.6979,142.9389,30437.0
2022-04-18 11:55:00,160.14,160.3,160.14,160.28,45038.0,142.9121,143.0549,142.9121,143.0371,45038.0
2022-04-18 12:00:00,160.28,160.64,160.2,160.2,59525.0,143.0371,143.3583,142.9657,142.9657,59525.0
2022-04-18 12:05:00,160.18,160.4,160.15,160.34,36582.0,142.9478,143.1442,142.921,143.0906,36582.0
2022-04-18 12:10:00,160.34,160.63,160.32,160.48,62408.0,143.0906,143.3494,143.0728,143.2155,62408.0
2022-04-18 12:15:00,160.48,160.49,160.31,160.35,56235.0,143.2155,143.2245,143.0638,143.0995,56235.0
2022-04-18 12:20:00,160.36,160.69,160.34,160.59,26904.0,143.1085,143.403,143.0906,143.3137,26904.0
2022-04-18 12:25:00,160.57,160.72,160.43,160.46,35281.0,143.2959,143.4297,143.1709,143.1977,35281.0
2022-04-18 12:30:00,160.48,160.57,160.39,160.42,39346.0,143.2155,143.2959,143.1352,143.162,39346.0
2022-04-18 12:35:00,160.43,160.44,160.15,160.26,47859.0,143.1709,143.1798,142.921,143.0192,47859.0
2022-04-18 12:40:00,160.27,160.38,160.1,160.11,41563.0,143.0281,143.1263,142.8764,142.8854,41563.0
2022-04-18 12:45:00,160.1,160.43,160.1,160.38,21927.0,142.8764,143.1709,142.8764,143.1263,21927.0
2022-04-18 12:50:00,160.4,160.64,160.38,160.6,23785.0,143.1442,143.3583,143.1263,143.3226,23785.0
2022-04-18 12:55:00,160.6,160.6,160.45,160.5,19584.0,143.3226,143.3226,143.1888,143.2334,19584.0
2022-04-18 13:00:00,160.54,160.56,160.46,160.48,22904.0,143.2691,143.2869,143.1977,143.2155,22904.0
2022-04-18 13:05:00,160.48,160.75,160.45,160.59,20690.0,143.2155,143.4565,143.1888,143.3137,20690.0
2022-04-18 13:10:00,160.6,160.62,160.42,160.42,21845.0,143.3226,143.3405,143.162,143.162,21845.0
2022-04-18 13:15:00,160.4,160.42,159.88,159.91,26654.0,143.1442,143.162,142.6801,142.7069,26654.0
2022-04-18 13:20:00,159.9,160.17,159.8,160.17,64071.0,142.6979,142.9389,142.6087,142.9389,64071.0
2022-04-18 13:25:00,160.16,160.42,160.15,160.42,31927.0,142.93,143.162,142.921,143.162,31927.0
2022-04-18 13:30:00,160.4,160.6,160.33,160.41,27483.0,143.1442,143.3226,143.0817,143.1531,27483.0
2022-04-18 13:35:00,160.43,160.59,160.41,160.54,14894.0,143.1709,143.3137,143.1531,143.2691,14894.0
2022-04-18 13:40:00,160.56,160.65,160.55,160.58,35636.0,143.2869,143.3673,143.278,143.3048,35636.0
2022-04-18 13:45:00,160.59,160.61,160.32,160.4,40005.0,143.3137,143.3316,143.0728,143.1442,40005.0
2022-04-18 13:50:00,160.4,160.46,160.33,160.45,29371.0,143.1442,143.1977,143.0817,143.1888,29371.0
2022-04-18 13:55:00,160.47,160.55,160.27,160.35,63803.0,143.2066,143.278,143.0281,143.0995,63803.0
2022-04-18 14:00:00,160.32,160.5,160.27,160.47,15216.0,143.0728,143.2334,143.0281,143.2066,15216.0
2022-04-18 14:05:00,160.49,160.52,160.38,160.43,24210.0,143.2245,143.2512,143.1263,143.1709,24210.0
2022-04-18 14:10:00,160.45,160.47,160.12,160.16,27445.0,143.1888,143.2066,142.8943,142.93,27445.0
2022-04-18 14:15:00,160.17,160.17,159.64,159.99,52753.0,142.9389,142.9389,142.4659,142.7783,52753.0
2022-04-18 14:20:00,159.97,160.06,159.91,160.04,18139.0,142.7604,142.8407,142.7069,142.8229,18139.0
2022-04-18 14:25:00,160.08,160.12,159.56,159.64,35867.0,142.8586,142.8943,142.3945,142.4659,35867.0
2022-04-18 14:30:00,159.63,159.73,159.58,159.58,28381.0,142.457,142.5462,142.4124,142.4124,28381.0
2022-04-18 14:35:00,159.59,159.78,159.48,159.53,47507.0,142.4213,142.5909,142.3231,142.3677,47507.0
2022-04-18 14:40:00,159.53,159.53,159.28,159.29,43726.0,142.3677,142.3677,142.1446,142.1536,43726.0
2022-04-18 14:45:00,159.3,159.35,159.07,159.25,52428.0,142.1625,142.2071,141.9572,142.1179,52428.0
2022-04-18 14:50:00,159.27,159.62,159.25,159.53,28486.0,142.1357,142.4481,142.1179,142.3677,28486.0
2022-04-18 14:55:00,159.54,159.54,159.35,159.42,43531.0,142.3767,142.3767,142.2071,142.2696,43531.0
2022-04-18 15:00:00,159.42,159.49,159.34,159.36,28100.0,142.2696,142.3321,142.1982,142.216,28100.0
2022-04-18 15:05:00,159.36,159.36,159.11,159.12,67500.0,142.216,142.216,141.9929,142.0019,67500.0
2022-04-18 15:10:00,159.13,159.17,158.97,159.05,58340.0,142.0108,142.0465,141.868,141.9394,58340.0
2022-04-18 15:15:00,159.03,159.4,159.01,159.25,43711.0,141.9215,142.2517,141.9037,142.1179,43711.0
2022-04-18 15:20:00,159.27,159.42,159.06,159.1,71026.0,142.1357,142.2696,141.9483,141.984,71026.0
2022-04-18 15:25:00,159.12,159.13,158.96,158.98,43235.0,142.0019,142.0108,141.8591,141.8769,43235.0
2022-04-18 15:30:00,158.97,158.97,158.83,158.89,63752.0,141.868,141.868,141.7431,141.7966,63752.0
2022-04-18 15:35:00,158.87,159.05,158.75,158.95,52990.0,141.7788,141.9394,141.6717,141.8501,52990.0
2022-04-18 15:40:00,158.97,159.04,158.87,158.96,54706.0,141.868,141.9305,141.7788,141.8591,54706.0
2022-04-18 15:45:00,158.95,159.03,158.87,158.97,75318.0,141.8501,141.9215,141.7788,141.868,75318.0
2022-04-18 15:50:00,158.97,159.07,158.86,158.97,108760.0,141.868,141.9572,141.7698,141.868,108760.0
2022-04-18 15:55:00,158.98,159.36,158.92,159.35,265988.0,141.8769,142.216,141.8234,142.2071,265988.0
2022-04-19 09:30:00,160.4,160.5,156.89,157.34,390817.0,143.1442,143.2334,140.0118,140.4133,390817.0
2022-04-19 09:35:00,157.4,157.5,156.11,156.47,210652.0,140.4669,140.5561,139.3157,139.6369,210652.0
2022-04-19 09:40:00,156.43,157.12,156.35,156.82,114040.0,139.6012,140.217,139.5299,139.9493,114040.0
2022-04-19 09:45:00,156.78,157.16,155.4,155.82,228046.0,139.9136,140.2527,138.6821,139.0569,228046.0
2022-04-19 09:50:00,155.84,156.53,155.74,155.94,206651.0,139.0747,139.6905,138.9855,139.164,206651.0
2022-04-19 09:55:00,155.93,155.96,154.76,155.22,277794.0,139.155,139.1818,138.1109,138.5214,277794.0
2022-04-19 10:00:00,155.18,155.24,153.71,153.95,418326.0,138.4857,138.5393,137.1739,137.388,418326.0
2022-04-19 10:05:00,153.92,155.36,153.85,155.06,126368.0,137.3613,138.6464,137.2988,138.3786,126368.0
2022-04-19 10:10:00,155.04,155.31,154.67,155.08,139712.0,138.3608,138.6017,138.0306,138.3965,139712.0
2022-04-19 10:15:00,155.06,155.1,154.33,155.03,106211.0,138.3786,138.4143,137.7272,138.3519,106211.0
2022-04-19 10:20:00,155.02,156.38,154.97,156.27,174678.0,138.3429,139.5566,138.2983,139.4585,174678.0
2022-04-19 10:25:00,156.23,156.79,156.01,156.72,103010.0,139.4228,139.9225,139.2264,139.86,103010.0
2022-04-19 10:30:00,156.72,156.83,156.09,156.14,120977.0,139.86,139.9582,139.2978,139.3424,120977.0
2022-04-19 10:35:00,156.14,156.41,156.1,156.18,44281.0,139.3424,139.5834,139.3067,139.3781,44281.0
2022-04-19 10:40:00,156.15,156.65,155.91,156.3,103250.0,139.3514,139.7976,139.1372,139.4852,103250.0
2022-04-19 10:45:00,156.3,156.51,156.16,156.34,63505.0,139.4852,139.6726,139.3603,139.5209,63505.0
2022-04-19 10:50:00,156.36,156.37,155.95,156.01,70955.0,139.5388,139.5477,139.1729,139.2264,70955.0
2022-04-19 10:55:00,155.99,156.11,155.91,155.98,56610.0,139.2086,139.3157,139.1372,139.1997,56610.0
2022-04-19 11:00:00,155.97,156.27,155.77,156.16,61814.0,139.1907,139.4585,139.0122,139.3603,61814.0
2022-04-19 11:05:00,156.16,156.34,156.12,156.16,52025.0,139.3603,139.5209,139.3246,139.3603,52025.0
2022-04-19 11:10:00,156.16,156.38,156.01,156.25,64894.0,139.3603,139.5566,139.2264,139.4406,64894.0
2022-04-19 11:15:00,156.26,156.78,156.25,156.58,82275.0,139.4495,139.9136,139.4406,139.7351,82275.0
2022-04-19 11:20:00,156.6,156.68,155.97,155.99,87076.0,139.753,139.8244,139.1907,139.2086,87076.0
2022-04-19 11:25:00,155.96,155.98,155.66,155.94,52145.0,139.1818,139.1997,138.9141,139.164,52145.0
2022-04-19 11:30:00,155.93,155.94,155.23,155.23,63450.0,139.155,139.164,138.5303,138.5303,63450.0
2022-04-19 11:35:00,155.23,155.83,155.18,155.78,39467.0,138.5303,139.0658,138.4857,139.0212,39467.0
2022-04-19 11:40:00,155.78,155.86,155.26,155.31,61996.0,139.0212,139.0926,138.5571,138.6017,61996.0
2022-04-19 11:45:00,155.32,155.95,155.3,155.92,38497.0,138.6107,139.1729,138.5928,139.1461,38497.0
2022-04-19 11:50:00,155.93,155.96,155.43,155.44,48419.0,139.155,139.1818,138.7088,138.7178,48419.0
2022-04-19 11:55:00,155.44,155.87,155.3,155.81,69546.0,138.7178,139.1015,138.5928,139.0479,69546.0
2022-04-19 12:00:00,155.82,156.08,155.79,156.03,31772.0,139.0569,139.2889,139.0301,139.2443,31772.0
2022-04-19 12:05:00,156.03,156.12,155.92,155.99,27018.0,139.2443,139.3246,139.1461,139.2086,27018.0
2022-04-19 12:10:00,155.99,156.07,155.87,155.98,48011.0,139.2086,139.28,139.1015,139.1997,48011.0
2022-04-19 12:15:00,155.96,156.32,155.93,156.27,24393.0,139.1818,139.5031,139.155,139.4585,24393.0
2022-04-19 12:20:00,156.27,156.41,156.17,156.4,57011.0,139.4585,139.5834,139.3692,139.5745,57011.0
2022-04-19 12:25:00,156.43,156.49,156.05,156.24,28398.0,139.6012,139.6548,139.2621,139.4317,28398.0
2022-04-19 12:30:00,156.25,156.25,155.96,156.12,31519.0,139.4406,139.4406,139.1818,139.3246,31519.0
2022-04-19 12:35:00,156.13,156.14,155.59,155.68,41003.0,139.3335,139.3424,138.8516,138.9319,41003.0
2022-04-19 12:40:00,155.7,155.74,155.51,155.69,43360.0,138.9498,138.9855,138.7802,138.9409,43360.0
2022-04-19 12:45:00,155.68,155.74,155.55,155.69,44878.0,138.9319,138.9855,138.8159,138.9409,44878.0
2022-04-19 12:50:00,155.7,155.74,155.51,155.6,41092.0,138.9498,138.9855,138.7802,138.8605,41092.0
2022-04-19 12:55:00,155.61,155.81,155.54,155.75,33502.0,138.8695,139.0479,138.807,138.9944,33502.0
2022-04-19 13:00:00,155.76,155.76,155.55,155.55,32583.0,139.0033,139.0033,138.8159,138.8159,32583.0
2022-04-19 13:05:00,155.54,155.61,155.35,155.35,52691.0,138.807,138.8695,138.6374,138.6374,52691.0
2022-04-19 13:10:00,155.37,155.4,155.04,155.06,45523.0,138.6553,138.6821,138.3608,138.3786,45523.0
2022-04-19 13:15:00,155.06,155.14,154.93,155.08,117229.0,138.3786,138.45,138.2626,138.3965,117229.0
2022-04-19 13:20:00,155.06,155.24,154.85,155.03,40064.0,138.3786,138.5393,138.1912,138.3519,40064.0
2022-04-19 13:25:00,155.03,155.22,154.93,154.98,50502.0,138.3519,138.5214,138.2626,138.3072,50502.0
2022-04-19 13:30:00,154.96,155.48,154.95,155.37,41277.0,138.2894,138.7534,138.2805,138.6553,41277.0
2022-04-19 13:35:00,155.35,155.44,155.09,155.14,37285.0,138.6374,138.7178,138.4054,138.45,37285.0
2022-04-19 13:40:00,155.17,155.28,155.07,155.16,20952.0,138.4768,138.575,138.3876,138.4679,20952.0
2022-04-19 13:45:00,155.15,155.42,155.15,155.31,35435.0,138.4589,138.6999,138.4589,138.6017,35435.0
2022-04-19 13:50:00,155.33,155.62,155.33,155.48,32994.0,138.6196,138.8784,138.6196,138.7534,32994.0
2022-04-19 13:55:00,155.51,155.79,155.47,155.69,26121.0,138.7802,139.0301,138.7445,138.9409,26121.0
2022-04-19 14:00:00,155.72,155.82,155.54,155.56,26323.0,138.9676,139.0569,138.807,138.8248,26323.0
2022-04-19 14:05:00,155.58,155.75,155.56,155.65,27661.0,138.8427,138.9944,138.8248,138.9052,27661.0
2022-04-19 14:10:00,155.65,155.68,155.36,155.64,28276.0,138.9052,138.9319,138.6464,138.8962,28276.0
2022-04-19 14:15:00,155.63,155.75,155.58,155.69,32359.0,138.8873,138.9944,138.8427,138.9409,32359.0
2022-04-19 14:20:00,155.68,155.85,155.6,155.8,29428.0,138.9319,139.0836,138.8605,139.039,29428.0
2022-04-19 14:25:00,155.8,155.81,155.63,155.72,25732.0,139.039,139.0479,138.8873,138.9676,25732.0
2022-04-19 14:30:00,155.71,155.82,155.6,155.74,37823.0,138.9587,139.0569,138.8605,138.9855,37823.0
2022-04-19 14:35:00,155.75,155.98,155.74,155.91,41227.0,138.9944,139.1997,138.9855,139.1372,41227.0
2022-04-19 14:40:00,155.89,156.14,155.89,156.12,29444.0,139.1193,139.3424,139.1193,139.3246,29444.0
2022-04-19 14:45:00,156.15,156.4,156.1,156.31,67749.0,139.3514,139.5745,139.3067,139.4942,67749.0
2022-04-19 14:50:00,156.31,156.46,156.19,156.23,30494.0,139.4942,139.628,139.3871,139.4228,30494.0
2022-04-19 14:55:00,156.24,156.25,155.95,156.04,55411.0,139.4317,139.4406,139.1729,139.2532,55411.0
2022-04-19 15:00:00,156.03,156.24,156.02,156.22,31773.0,139.2443,139.4317,139.2354,139.4138,31773.0
2022-04-19 15:05:00,156.22,156.37,156.19,156.35,37381.0,139.4138,139.5477,139.3871,139.5299,37381.0
2022-04-19 15:10:00,156.34,156.62,156.29,156.58,52272.0,139.5209,139.7708,139.4763,139.7351,52272.0
2022-04-19 15:15:00,156.57,156.88,156.57,156.8,89755.0,139.7262,140.0028,139.7262,139.9314,89755.0
2022-04-19 15:20:00,156.79,156.8,156.62,156.69,55595.0,139.9225,139.9314,139.7708,139.8333,55595.0
2022-04-19 15:25:00,156.68,156.78,156.56,156.75,31639.0,139.8244,139.9136,139.7173,139.8868,31639.0
2022-04-19 15:30:00,156.74,156.94,156.67,156.89,48793.0,139.8779,140.0564,139.8154,140.0118,48793.0
2022-04-19 15:35:00,156.9,157.06,156.88,157.04,66190.0,140.0207,140.1635,140.0028,140.1456,66190.0
2022-04-19 15:40:00,157.02,157.24,156.9,157.19,77199.0,140.1278,140.3241,140.0207,140.2795,77199.0
2022-04-19 15:45:00,157.19,157.19,156.86,157.04,75589.0,140.2795,140.2795,139.985,140.1456,75589.0
2022-04-19 15:50:00,156.99,157.12,156.74,156.74,125879.0,140.101,140.217,139.8779,139.8779,125879.0
2022-04-19 15:55:00,156.75,156.75,156.33,156.34,301997.0,139.8868,139.8868,139.512,139.5209,301997.0
2022-04-20 09:30:00,156.36,157.56,156.36,156.59,183583.0,139.5388,140.6097,139.5388,139.744,183583.0
2022-04-20 09:35:00,156.61,157.11,156.55,156.77,101559.0,139.7619,140.2081,139.7083,139.9047,101559.0
2022-04-20 09:40:00,156.77,157.74,156.71,157.4,94385.0,139.9047,140.7703,139.8511,140.4669,94385.0
2022-04-20 09:45:00,157.36,157.39,156.71,156.81,72796.0,140.4312,140.458,139.8511,139.9404,72796.0
2022-04-20 09:50:00,156.81,157.35,156.75,157.1,62763.0,139.9404,140.4223,139.8868,140.1992,62763.0
2022-04-20 09:55:00,157.12,157.56,156.94,157.52,47698.0,140.217,140.6097,140.0564,140.574,47698.0
2022-04-20 10:00:00,157.53,157.96,157.36,157.5,107692.0,140.5829,140.9666,140.4312,140.5561,107692.0
2022-04-20 10:05:00,157.5,157.95,157.49,157.59,92356.0,140.5561,140.9577,140.5472,140.6365,92356.0
2022-04-20 10:10:00,157.63,158.01,157.52,157.82,94841.0,140.6722,141.0113,140.574,140.8417,94841.0
2022-04-20 10:15:00,157.82,158.08,157.64,157.71,70040.0,140.8417,141.0737,140.6811,140.7435,70040.0
2022-04-20 10:20:00,157.67,157.96,157.67,157.73,52149.0,140.7078,140.9666,140.7078,140.7614,52149.0
2022-04-20 10:25:00,157.75,158.1,157.64,157.7,81473.0,140.7792,141.0916,140.6811,140.7346,81473.0
2022-04-20 10:30:00,157.72,157.91,157.3,157.49,89831.0,140.7525,140.922,140.3777,140.5472,89831.0
2022-04-20 10:35:00,157.49,157.63,157.36,157.56,48909.0,140.5472,140.6722,140.4312,140.6097,48909.0
2022-04-20 10:40:00,157.54,157.59,157.23,157.4,41520.0,140.5918,140.6365,140.3152,140.4669,41520.0
2022-04-20 10:45:00,157.45,157.53,157.08,157.14,48173.0,140.5115,140.5829,140.1813,140.2349,48173.0
2022-04-20 10:50:00,157.14,157.38,156.88,157.06,74113.0,140.2349,140.449,140.0028,140.1635,74113.0
2022-04-20 10:55:00,157.06,157.48,157.03,157.35,37617.0,140.1635,140.5383,140.1367,140.4223,37617.0
2022-04-20 11:00:00,157.42,157.43,157.13,157.24,24074.0,140.4847,140.4937,140.2259,140.3241,24074.0
2022-04-20 11:05:00,157.28,157.58,157.27,157.46,42090.0,140.3598,140.6275,140.3509,140.5204,42090.0
2022-04-20 11:10:00,157.44,157.51,156.98,157.45,47869.0,140.5026,140.5651,140.0921,140.5115,47869.0
2022-04-20 11:15:00,157.41,157.48,157.31,157.38,34200.0,140.4758,140.5383,140.3866,140.449,34200.0
2022-04-20 11:20:00,157.36,157.47,157.31,157.35,15490.0,140.4312,140.5294,140.3866,140.4223,15490.0
2022-04-20 11:25:00,157.37,157.52,157.3,157.44,25705.0,140.4401,140.574,140.3777,140.5026,25705.0
2022-04-20 11:30:00,157.42,157.54,157.16,157.21,26335.0,140.4847,140.5918,140.2527,140.2973,26335.0
2022-04-20 11:35:00,157.26,157.59,157.24,157.5,25321.0,140.342,140.6365,140.3241,140.5561,25321.0
2022-04-20 11:40:00,157.51,157.78,157.49,157.72,51823.0,140.5651,140.806,140.5472,140.7525,51823.0
2022-04-20 11:45:00,157.71,158.03,157.56,157.82,64355.0,140.7435,141.0291,140.6097,140.8417,64355.0
2022-04-20 11:50:00,157.82,157.83,157.39,157.62,79886.0,140.8417,140.8506,140.458,140.6632,79886.0
2022-04-20 11:55:00,157.62,157.7,157.28,157.68,47106.0,140.6632,140.7346,140.3598,140.7168,47106.0
2022-04-20 12:00:00,157.67,157.78,157.44,157.57,20245.0,140.7078,140.806,140.5026,140.6186,20245.0
2022-04-20 12:05:00,157.64,157.97,157.58,157.9,23294.0,140.6811,140.9756,140.6275,140.9131,23294.0
2022-04-20 12:10:00,157.92,157.92,157.58,157.91,19496.0,140.931,140.931,140.6275,140.922,19496.0
2022-04-20 12:15:00,157.89,157.97,157.71,157.75,20658.0,140.9042,140.9756,140.7435,140.7792,20658.0
2022-04-20 12:20:00,157.8,157.85,157.54,157.66,34135.0,140.8239,140.8685,140.5918,140.6989,34135.0
2022-04-20 12:25:00,157.7,157.78,157.66,157.67,12008.0,140.7346,140.806,140.6989,140.7078,12008.0
2022-04-20 12:30:00,157.63,157.63,157.44,157.45,45248.0,140.6722,140.6722,140.5026,140.5115,45248.0
2022-04-20 12:35:00,157.43,157.53,157.39,157.48,21261.0,140.4937,140.5829,140.458,140.5383,21261.0
2022-04-20 12:40:00,157.5,157.52,157.42,157.49,26413.0,140.5561,140.574,140.4847,140.5472,26413.0
2022-04-20 12:45:00,157.47,157.53,157.41,157.47,31252.0,140.5294,140.5829,140.4758,140.5294,31252.0
2022-04-20 12:50:00,157.49,157.5,157.32,157.35,28031.0,140.5472,140.5561,140.3955,140.4223,28031.0
2022-04-20 12:55:00,157.35,157.36,157.08,157.19,21417.0,140.4223,140.4312,140.1813,140.2795,21417.0
2022-04-20 13:00:00,157.19,157.3,157.11,157.18,27636.0,140.2795,140.3777,140.2081,140.2706,27636.0
2022-04-20 13:05:00,157.16,157.43,157.11,157.22,14101.0,140.2527,140.4937,140.2081,140.3063,14101.0
2022-04-20 13:10:00,157.22,157.43,157.19,157.25,20794.0,140.3063,140.4937,140.2795,140.333,20794.0
2022-04-20 13:15:00,157.24,157.41,157.15,157.19,29013.0,140.3241,140.4758,140.2438,140.2795,29013.0
2022-04-20 13:20:00,157.18,157.22,156.93,156.99,23243.0,140.2706,140.3063,140.0475,140.101,23243.0
2022-04-20 13:25:00,157.0,157.02,156.76,156.93,31321.0,140.1099,140.1278,139.8957,140.0475,31321.0
2022-04-20 13:30:00,156.9,156.94,156.54,156.64,47236.0,140.0207,140.0564,139.6994,139.7887,47236.0
2022-04-20 13:35:00,156.64,156.67,156.38,156.48,51338.0,139.7887,139.8154,139.5566,139.6459,51338.0
2022-04-20 13:40:00,156.5,156.72,156.49,156.68,21462.0,139.6637,139.86,139.6548,139.8244,21462.0
2022-04-20 13:45:00,156.69,156.84,156.55,156.55,31479.0,139.8333,139.9671,139.7083,139.7083,31479.0
2022-04-20 13:50:00,156.57,156.6,156.35,156.51,51995.0,139.7262,139.753,139.5299,139.6726,51995.0
2022-04-20 13:55:00,156.53,156.84,156.3,156.55,76516.0,139.6905,139.9671,139.4852,139.7083,76516.0
2022-04-20 14:00:00,156.55,156.67,156.49,156.67,35650.0,139.7083,139.8154,139.6548,139.8154,35650.0
2022-04-20 14:05:00,156.65,156.78,156.62,156.76,34451.0,139.7976,139.9136,139.7708,139.8957,34451.0
2022-04-20 14:10:00,156.78,156.99,156.77,156.93,32145.0,139.9136,140.101,139.9047,140.0475,32145.0
2022-04-20 14:15:00,156.94,157.01,156.85,156.87,18684.0,140.0564,140.1188,139.9761,139.9939,18684.0
2022-04-20 14:20:00,156.84,156.95,156.75,156.89,17651.0,139.9671,140.0653,139.8868,140.0118,17651.0
2022-04-20 14:25:00,156.91,156.95,156.76,156.84,24561.0,140.0296,140.0653,139.8957,139.9671,24561.0
2022-04-20 14:30:00,156.85,156.85,156.15,156.15,51290.0,139.9761,139.9761,139.3514,139.3514,51290.0
2022-04-20 14:35:00,156.14,156.2,156.07,156.1,36647.0,139.3424,139.396,139.28,139.3067,36647.0
2022-04-20 14:40:00,156.08,156.12,155.84,155.84,49621.0,139.2889,139.3246,139.0747,139.0747,49621.0
2022-04-20 14:45:00,155.85,156.17,155.77,156.17,81732.0,139.0836,139.3692,139.0122,139.3692,81732.0
2022-04-20 14:50:00,156.16,156.16,155.72,155.74,54922.0,139.3603,139.3603,138.9676,138.9855,54922.0
2022-04-20 14:55:00,155.74,155.75,155.52,155.65,101582.0,138.9855,138.9944,138.7891,138.9052,101582.0
2022-04-20 15:00:00,155.68,156.14,155.66,156.07,49770.0,138.9319,139.3424,138.9141,139.28,49770.0
2022-04-20 15:05:00,156.07,156.16,155.92,156.16,32745.0,139.28,139.3603,139.1461,139.3603,32745.0
2022-04-20 15:10:00,156.16,156.58,156.13,156.53,39876.0,139.3603,139.7351,139.3335,139.6905,39876.0
2022-04-20 15:15:00,156.55,156.58,156.38,156.45,22661.0,139.7083,139.7351,139.5566,139.6191,22661.0
2022-04-20 15:20:00,156.45,156.47,156.2,156.41,58478.0,139.6191,139.6369,139.396,139.5834,58478.0
2022-04-20 15:25:00,156.41,156.66,156.41,156.56,48088.0,139.5834,139.8065,139.5834,139.7173,48088.0
2022-04-20 15:30:00,156.58,156.66,156.44,156.6,54704.0,139.7351,139.8065,139.6102,139.753,54704.0
2022-04-20 15:35:00,156.62,156.78,156.52,156.62,45368.0,139.7708,139.9136,139.6816,139.7708,45368.0
2022-04-20 15:40:00,156.59,156.85,156.55,156.64,63782.0,139.744,139.9761,139.7083,139.7887,63782.0
2022-04-20 15:45:00,156.65,156.87,156.61,156.72,71364.0,139.7976,139.9939,139.7619,139.86,71364.0
2022-04-20 15:50:00,156.73,156.84,156.44,156.54,86555.0,139.869,139.9671,139.6102,139.6994,86555.0
2022-04-20 15:55:00,156.56,156.74,156.48,156.69,216462.0,139.7173,139.8779,139.6459,139.8333,216462.0
2022-04-21 09:30:00,157.0,157.15,156.05,156.11,152851.0,140.1099,140.2438,139.2621,139.3157,152851.0
2022-04-21 09:35:00,156.06,156.18,155.35,155.52,51435.0,139.2711,139.3781,138.6374,138.7891,51435.0
2022-04-21 09:40:00,155.54,156.2,155.52,156.07,75594.0,138.807,139.396,138.7891,139.28,75594.0
2022-04-21 09:45:00,156.05,156.65,155.91,156.63,64585.0,139.2621,139.7976,139.1372,139.7797,64585.0
2022-04-21 09:50:00,156.61,156.87,156.55,156.64,43969.0,139.7619,139.9939,139.7083,139.7887,43969.0
2022-04-21 09:55:00,156.63,158.35,156.6,157.56,63948.0,139.7797,141.3147,139.753,140.6097,63948.0
2022-04-21 10:00:00,157.66,157.83,157.3,157.55,48117.0,140.6989,140.8506,140.3777,140.6008,48117.0
2022-04-21 10:05:00,157.57,158.58,157.57,158.52,61654.0,140.6186,141.5199,140.6186,141.4664,61654.0
2022-04-21 10:10:00,158.45,158.51,158.08,158.42,36049.0,141.4039,141.4575,141.0737,141.3772,36049.0
2022-04-21 10:15:00,158.41,158.73,158.33,158.47,61967.0,141.3682,141.6538,141.2968,141.4218,61967.0
2022-04-21 10:20:00,158.48,158.56,158.12,158.34,42924.0,141.4307,141.5021,141.1094,141.3058,42924.0
2022-04-21 10:25:00,158.36,158.48,158.23,158.25,30843.0,141.3236,141.4307,141.2076,141.2255,30843.0
2022-04-21 10:30:00,158.25,158.25,157.9,157.91,31576.0,141.2255,141.2255,140.9131,140.922,31576.0
2022-04-21 10:35:00,157.9,158.08,157.88,158.07,32329.0,140.9131,141.0737,140.8953,141.0648,32329.0
2022-04-21 10:40:00,158.09,158.38,157.97,158.18,57271.0,141.0827,141.3415,140.9756,141.163,57271.0
2022-04-21 10:45:00,158.19,158.39,157.81,158.35,42060.0,141.1719,141.3504,140.8328,141.3147,42060.0
2022-04-21 10:50:00,158.38,158.61,158.37,158.6,40098.0,141.3415,141.5467,141.3325,141.5378,40098.0
2022-04-21 10:55:00,158.57,158.62,158.26,158.39,40455.0,141.511,141.5556,141.2344,141.3504,40455.0
2022-04-21 11:00:00,158.35,158.63,158.16,158.63,32748.0,141.3147,141.5646,141.1451,141.5646,32748.0
2022-04-21 11:05:00,158.61,158.63,158.29,158.41,43810.0,141.5467,141.5646,141.2611,141.3682,43810.0
2022-04-21 11:10:00,158.41,158.53,158.33,158.5,35550.0,141.3682,141.4753,141.2968,141.4486,35550.0
2022-04-21 11:15:00,158.46,158.54,158.29,158.48,22084.0,141.4129,141.4843,141.2611,141.4307,22084.0
2022-04-21 11:20:00,158.45,158.48,158.11,158.31,20733.0,141.4039,141.4307,141.1005,141.279,20733.0
2022-04-21 11:25:00,158.33,158.49,158.27,158.39,24800.0,141.2968,141.4396,141.2433,141.3504,24800.0
2022-04-21 11:30:00,158.38,158.61,158.37,158.46,37785.0,141.3415,141.5467,141.3325,141.4129,37785.0
2022-04-21 11:35:00,158.47,158.7,158.44,158.67,20458.0,141.4218,141.627,141.395,141.6003,20458.0
2022-04-21 11:40:00,158.67,159.0,158.63,158.79,64944.0,141.6003,141.8948,141.5646,141.7074,64944.0
2022-04-21 11:45:00,158.81,159.25,158.74,159.17,53940.0,141.7252,142.1179,141.6627,142.0465,53940.0
2022-04-21 11:50:00,159.19,159.48,159.17,159.45,43413.0,142.0643,142.3231,142.0465,142.2964,43413.0
2022-04-21 11:55:00,159.42,159.52,159.3,159.47,42508.0,142.2696,142.3588,142.1625,142.3142,42508.0
2022-04-21 12:00:00,159.49,159.49,159.21,159.28,61623.0,142.3321,142.3321,142.0822,142.1446,61623.0
2022-04-21 12:05:00,159.3,159.49,159.2,159.38,63374.0,142.1625,142.3321,142.0732,142.2339,63374.0
2022-04-21 12:10:00,159.37,159.54,159.3,159.51,26947.0,142.225,142.3767,142.1625,142.3499,26947.0
2022-04-21 12:15:00,159.53,159.62,159.39,159.58,38057.0,142.3677,142.4481,142.2428,142.4124,38057.0
2022-04-21 12:20:00,159.57,159.82,159.52,159.7,33366.0,142.4034,142.6265,142.3588,142.5195,33366.0
2022-04-21 12:25:00,159.7,159.85,159.63,159.63,28385.0,142.5195,142.6533,142.457,142.457,28385.0
2022-04-21 12:30:00,159.64,159.7,159.46,159.6,38248.0,142.4659,142.5195,142.3053,142.4302,38248.0
2022-04-21 12:35:00,159.65,159.84,159.54,159.54,32885.0,142.4748,142.6444,142.3767,142.3767,32885.0
2022-04-21 12:40:00,159.57,159.78,159.48,159.48,19775.0,142.4034,142.5909,142.3231,142.3231,19775.0
2022-04-21 12:45:00,159.51,159.57,159.19,159.23,30415.0,142.3499,142.4034,142.0643,142.1,30415.0
2022-04-21 12:50:00,159.23,159.25,158.76,158.95,43762.0,142.1,142.1179,141.6806,141.8501,43762.0
2022-04-21 12:55:00,158.95,159.09,158.92,159.07,27406.0,141.8501,141.9751,141.8234,141.9572,27406.0
2022-04-21 13:00:00,159.09,159.09,158.66,158.72,23437.0,141.9751,141.9751,141.5913,141.6449,23437.0
2022-04-21 13:05:00,158.73,158.81,158.63,158.68,23336.0,141.6538,141.7252,141.5646,141.6092,23336.0
2022-04-21 13:10:00,158.67,159.0,158.55,158.91,25394.0,141.6003,141.8948,141.4932,141.8144,25394.0
2022-04-21 13:15:00,158.92,158.95,158.79,158.82,30749.0,141.8234,141.8501,141.7074,141.7341,30749.0
2022-04-21 13:20:00,158.8,159.19,158.76,159.17,26990.0,141.7163,142.0643,141.6806,142.0465,26990.0
2022-04-21 13:25:00,159.2,159.27,158.94,159.2,29201.0,142.0732,142.1357,141.8412,142.0732,29201.0
2022-04-21 13:30:00,159.19,159.33,159.1,159.17,36786.0,142.0643,142.1893,141.984,142.0465,36786.0
2022-04-21 13:35:00,159.18,159.19,158.75,158.76,31669.0,142.0554,142.0643,141.6717,141.6806,31669.0
2022-04-21 13:40:00,158.77,158.81,158.48,158.48,45224.0,141.6895,141.7252,141.4307,141.4307,45224.0
2022-04-21 13:45:00,158.5,159.08,158.5,158.91,33855.0,141.4486,141.9662,141.4486,141.8144,33855.0
2022-04-21 13:50:00,158.9,159.06,158.87,158.96,23351.0,141.8055,141.9483,141.7788,141.8591,23351.0
2022-04-21 13:55:00,158.93,159.17,158.93,159.15,28452.0,141.8323,142.0465,141.8323,142.0286,28452.0
2022-04-21 14:00:00,159.14,159.24,158.97,158.99,26880.0,142.0197,142.1089,141.868,141.8858,26880.0
2022-04-21 14:05:00,158.93,159.58,158.92,159.58,52798.0,141.8323,142.4124,141.8234,142.4124,52798.0
2022-04-21 14:10:00,159.56,159.76,159.51,159.58,39665.0,142.3945,142.573,142.3499,142.4124,39665.0
2022-04-21 14:15:00,159.57,159.74,159.49,159.73,45291.0,142.4034,142.5552,142.3321,142.5462,45291.0
2022-04-21 14:20:00,159.78,159.98,159.76,159.88,42128.0,142.5909,142.7693,142.573,142.6801,42128.0
2022-04-21 14:25:00,159.89,160.15,159.89,160.06,69643.0,142.689,142.921,142.689,142.8407,69643.0
2022-04-21 14:30:00,160.06,160.25,159.98,160.09,48932.0,142.8407,143.0103,142.7693,142.8675,48932.0
2022-04-21 14:35:00,160.08,160.38,160.08,160.33,40778.0,142.8586,143.1263,142.8586,143.0817,40778.0
2022-04-21 14:40:00,160.34,160.34,159.91,159.93,40268.0,143.0906,143.0906,142.7069,142.7247,40268.0
2022-04-21 14:45:00,159.93,159.94,159.57,159.69,38351.0,142.7247,142.7336,142.4034,142.5105,38351.0
2022-04-21 14:50:00,159.67,159.78,159.6,159.74,40246.0,142.4927,142.5909,142.4302,142.5552,40246.0
2022-04-21 14:55:00,159.77,159.81,159.54,159.69,44446.0,142.5819,142.6176,142.3767,142.5105,44446.0
2022-04-21 15:00:00,159.67,159.68,159.34,159.4,35086.0,142.4927,142.5016,142.1982,142.2517,35086.0
2022-04-21 15:05:00,159.42,159.56,159.39,159.49,24231.0,142.2696,142.3945,142.2428,142.3321,24231.0
2022-04-21 15:10:00,159.51,159.58,159.34,159.41,41572.0,142.3499,142.4124,142.1982,142.2607,41572.0
2022-04-21 15:15:00,159.42,159.43,159.22,159.3,36868.0,142.2696,142.2785,142.0911,142.1625,36868.0
2022-04-21 15:20:00,159.35,159.46,159.17,159.45,53672.0,142.2071,142.3053,142.0465,142.2964,53672.0
2022-04-21 15:25:00,159.47,159.64,159.38,159.54,44421.0,142.3142,142.4659,142.2339,142.3767,44421.0
2022-04-21 15:30:00,159.54,159.59,159.14,159.16,67148.0,142.3767,142.4213,142.0197,142.0376,67148.0
2022-04-21 15:35:00,159.14,159.15,158.53,158.72,71106.0,142.0197,142.0286,141.4753,141.6449,71106.0
2022-04-21 15:40:00,158.72,158.75,158.48,158.6,70858.0,141.6449,141.6717,141.4307,141.5378,70858.0
2022-04-21 15:45:00,158.58,158.59,158.03,158.04,97392.0,141.5199,141.5289,141.0291,141.038,97392.0
2022-04-21 15:50:00,158.03,158.55,158.03,158.39,101760.0,141.0291,141.4932,141.0291,141.3504,101760.0
2022-04-21 15:55:00,158.36,158.54,158.11,158.48,272374.0,141.3236,141.4843,141.1005,141.4307,272374.0
2022-04-22 09:30:00,157.28,158.32,157.0,157.59,189847.0,140.3598,141.2879,140.1099,140.6365,189847.0
2022-04-22 09:35:00,157.57,157.87,157.24,157.57,88538.0,140.6186,140.8863,140.3241,140.6186,88538.0
2022-04-22 09:40:00,157.57,157.66,157.16,157.28,40189.0,140.6186,140.6989,140.2527,140.3598,40189.0
2022-04-22 09:45:00,157.3,157.58,156.89,157.5,43566.0,140.3777,140.6275,140.0118,140.5561,43566.0
2022-04-22 09:50:00,157.5,157.89,157.32,157.53,37487.0,140.5561,140.9042,140.3955,140.5829,37487.0
2022-04-22 09:55:00,157.5,157.59,157.09,157.18,61671.0,140.5561,140.6365,140.1902,140.2706,61671.0
2022-04-22 10:00:00,157.15,157.2,156.41,156.95,78213.0,140.2438,140.2884,139.5834,140.0653,78213.0
2022-04-22 10:05:00,156.99,157.2,156.6,156.61,62345.0,140.101,140.2884,139.753,139.7619,62345.0
2022-04-22 10:10:00,156.59,156.74,156.19,156.54,38938.0,139.744,139.8779,139.3871,139.6994,38938.0
2022-04-22 10:15:00,156.48,156.68,156.22,156.38,91910.0,139.6459,139.8244,139.4138,139.5566,91910.0
2022-04-22 10:20:00,156.37,156.61,156.28,156.47,26159.0,139.5477,139.7619,139.4674,139.6369,26159.0
2022-04-22 10:25:00,156.44,156.85,156.39,156.45,41414.0,139.6102,139.9761,139.5655,139.6191,41414.0
2022-04-22 10:30:00,156.45,156.45,156.01,156.05,52881.0,139.6191,139.6191,139.2264,139.2621,52881.0
2022-04-22 10:35:00,156.04,156.08,155.6,155.95,59880.0,139.2532,139.2889,138.8605,139.1729,59880.0
2022-04-22 10:40:00,155.95,155.98,155.53,155.53,36142.0,139.1729,139.1997,138.7981,138.7981,36142.0
2022-04-22 10:45:00,155.51,155.56,155.12,155.23,48313.0,138.7802,138.8248,138.4322,138.5303,48313.0
2022-04-22 10:50:00,155.23,155.35,155.1,155.27,38320.0,138.5303,138.6374,138.4143,138.566,38320.0
2022-04-22 10:55:00,155.29,155.74,155.22,155.74,37951.0,138.5839,138.9855,138.5214,138.9855,37951.0
2022-04-22 11:00:00,155.75,155.91,155.59,155.67,47568.0,138.9944,139.1372,138.8516,138.923,47568.0
2022-04-22 11:05:00,155.69,155.78,155.23,155.65,125099.0,138.9409,139.0212,138.5303,138.9052,125099.0
2022-04-22 11:10:00,155.59,155.67,155.34,155.64,179367.0,138.8516,138.923,138.6285,138.8962,179367.0
2022-04-22 11:15:00,155.66,155.82,155.49,155.55,22814.0,138.9141,139.0569,138.7624,138.8159,22814.0
2022-04-22 11:20:00,155.54,155.89,155.28,155.84,31198.0,138.807,139.1193,138.575,139.0747,31198.0
2022-04-22 11:25:00,155.88,156.12,155.65,156.08,35696.0,139.1104,139.3246,138.9052,139.2889,35696.0
2022-04-22 11:30:00,156.06,156.21,155.82,155.94,23022.0,139.2711,139.4049,139.0569,139.164,23022.0
2022-04-22 11:35:00,155.95,156.13,155.87,156.06,26064.0,139.1729,139.3335,139.1015,139.2711,26064.0
2022-04-22 11:40:00,156.07,156.09,155.71,155.76,18703.0,139.28,139.2978,138.9587,139.0033,18703.0
2022-04-22 11:45:00,155.79,155.85,155.48,155.57,32485.0,139.0301,139.0836,138.7534,138.8338,32485.0
2022-04-22 11:50:00,155.54,155.55,155.22,155.24,18791.0,138.807,138.8159,138.5214,138.5393,18791.0
2022-04-22 11:55:00,155.24,155.36,155.15,155.26,37799.0,138.5393,138.6464,138.4589,138.5571,37799.0
2022-04-22 12:00:00,155.26,155.27,154.83,154.89,32328.0,138.5571,138.566,138.1734,138.2269,32328.0
2022-04-22 12:05:00,154.89,155.14,154.81,155.05,29108.0,138.2269,138.45,138.1555,138.3697,29108.0
2022-04-22 12:10:00,155.05,155.15,154.91,155.09,24610.0,138.3697,138.4589,138.2448,138.4054,24610.0
2022-04-22 12:15:00,155.09,155.3,155.06,155.25,27262.0,138.4054,138.5928,138.3786,138.5482,27262.0
2022-04-22 12:20:00,155.24,155.33,155.03,155.03,22547.0,138.5393,138.6196,138.3519,138.3519,22547.0
2022-04-22 12:25:00,155.05,155.3,155.02,155.16,22112.0,138.3697,138.5928,138.3429,138.4679,22112.0
2022-04-22 12:30:00,155.15,155.42,155.13,155.38,23160.0,138.4589,138.6999,138.4411,138.6642,23160.0
2022-04-22 12:35:00,155.32,155.58,155.19,155.19,24830.0,138.6107,138.8427,138.4946,138.4946,24830.0
2022-04-22 12:40:00,155.2,155.22,155.08,155.21,17428.0,138.5036,138.5214,138.3965,138.5125,17428.0
2022-04-22 12:45:00,155.16,155.19,155.08,155.17,22762.0,138.4679,138.4946,138.3965,138.4768,22762.0
2022-04-22 12:50:00,155.18,155.2,154.89,154.9,46097.0,138.4857,138.5036,138.2269,138.2358,46097.0
2022-04-22 12:55:00,154.92,155.1,154.87,155.0,31765.0,138.2537,138.4143,138.2091,138.3251,31765.0
2022-04-22 13:00:00,155.02,155.04,154.71,154.86,33226.0,138.3429,138.3608,138.0663,138.2001,33226.0
2022-04-22 13:05:00,154.95,155.29,154.92,155.04,20561.0,138.2805,138.5839,138.2537,138.3608,20561.0
2022-04-22 13:10:00,155.03,155.07,154.86,154.92,20222.0,138.3519,138.3876,138.2001,138.2537,20222.0
2022-04-22 13:15:00,154.91,155.02,154.77,154.93,13434.0,138.2448,138.3429,138.1198,138.2626,13434.0
2022-04-22 13:20:00,154.94,154.94,154.56,154.89,29740.0,138.2715,138.2715,137.9324,138.2269,29740.0
2022-04-22 13:25:00,154.9,154.96,154.81,154.91,17418.0,138.2358,138.2894,138.1555,138.2448,17418.0
2022-04-22 13:30:00,154.87,155.0,154.71,154.9,23933.0,138.2091,138.3251,138.0663,138.2358,23933.0
2022-04-22 13:35:00,154.93,155.08,154.88,154.94,26994.0,138.2626,138.3965,138.218,138.2715,26994.0
2022-04-22 13:40:00,154.93,154.93,154.68,154.9,26852.0,138.2626,138.2626,138.0395,138.2358,26852.0
2022-04-22 13:45:00,154.88,155.03,154.86,155.03,28717.0,138.218,138.3519,138.2001,138.3519,28717.0
2022-04-22 13:50:00,155.02,155.09,154.94,154.98,23489.0,138.3429,138.4054,138.2715,138.3072,23489.0
2022-04-22 13:55:00,154.99,155.07,154.97,155.0,35385.0,138.3162,138.3876,138.2983,138.3251,35385.0
2022-04-22 14:00:00,154.97,154.98,154.77,154.77,67148.0,138.2983,138.3072,138.1198,138.1198,67148.0
2022-04-22 14:05:00,154.8,154.89,154.56,154.59,84814.0,138.1466,138.2269,137.9324,137.9592,84814.0
2022-04-22 14:10:00,154.59,154.69,154.57,154.69,24155.0,137.9592,138.0484,137.9413,138.0484,24155.0
2022-04-22 14:15:00,154.68,154.89,154.62,154.78,23375.0,138.0395,138.2269,137.986,138.1288,23375.0
2022-04-22 14:20:00,154.74,155.04,154.51,154.96,51723.0,138.0931,138.3608,137.8878,138.2894,51723.0
2022-04-22 14:25:00,154.97,155.0,154.79,154.87,125307.0,138.2983,138.3251,138.1377,138.2091,125307.0
2022-04-22 14:30:00,154.9,155.04,154.86,154.93,26194.0,138.2358,138.3608,138.2001,138.2626,26194.0
2022-04-22 14:35:00,154.95,155.02,154.75,154.83,26880.0,138.2805,138.3429,138.102,138.1734,26880.0
2022-04-22 14:40:00,154.84,154.99,154.81,154.97,14920.0,138.1823,138.3162,138.1555,138.2983,14920.0
2022-04-22 14:45:00,154.95,155.01,154.87,154.92,19588.0,138.2805,138.334,138.2091,138.2537,19588.0
2022-04-22 14:50:00,154.91,154.92,154.73,154.75,56094.0,138.2448,138.2537,138.0841,138.102,56094.0
2022-04-22 14:55:00,154.77,154.77,154.41,154.61,56572.0,138.1198,138.1198,137.7986,137.977,56572.0
2022-04-22 15:00:00,154.62,154.75,154.51,154.62,151231.0,137.986,138.102,137.8878,137.986,151231.0
2022-04-22 15:05:00,154.59,154.92,154.57,154.72,25644.0,137.9592,138.2537,137.9413,138.0752,25644.0
2022-04-22 15:10:00,154.71,155.36,154.57,155.26,41681.0,138.0663,138.6464,137.9413,138.5571,41681.0
2022-04-22 15:15:00,155.27,155.74,155.12,155.61,71110.0,138.566,138.9855,138.4322,138.8695,71110.0
2022-04-22 15:20:00,155.57,155.64,155.2,155.27,30432.0,138.8338,138.8962,138.5036,138.566,30432.0
2022-04-22 15:25:00,155.27,155.43,155.22,155.3,28427.0,138.566,138.7088,138.5214,138.5928,28427.0
2022-04-22 15:30:00,155.3,155.65,155.3,155.56,49556.0,138.5928,138.9052,138.5928,138.8248,49556.0
2022-04-22 15:35:00,155.56,155.73,155.5,155.54,68984.0,138.8248,138.9766,138.7713,138.807,68984.0
2022-04-22 15:40:00,155.55,155.68,155.23,155.34,66562.0,138.8159,138.9319,138.5303,138.6285,66562.0
2022-04-22 15:45:00,155.35,155.4,154.86,154.9,95805.0,138.6374,138.6821,138.2001,138.2358,95805.0
2022-04-22 15:50:00,154.91,154.93,154.65,154.75,172556.0,138.2448,138.2626,138.0127,138.102,172556.0
2022-04-22 15:55:00,154.75,155.02,154.34,154.99,460278.0,138.102,138.3429,137.7361,138.3162,460278.0
2022-04-25 09:30:00,154.84,154.99,153.8,154.2,236011.0,138.1823,138.3162,137.2542,137.6111,236011.0
2022-04-25 09:35:00,154.23,154.36,153.64,153.95,99611.0,137.6379,137.7539,137.1114,137.388,99611.0
2022-04-25 09:40:00,153.93,154.2,153.76,153.88,61085.0,137.3702,137.6111,137.2185,137.3256,61085.0
2022-04-25 09:45:00,153.88,154.15,153.34,154.03,99783.0,137.3256,137.5665,136.8437,137.4594,99783.0
2022-04-25 09:50:00,154.04,154.52,153.37,153.42,120278.0,137.4684,137.8967,136.8704,136.9151,120278.0
2022-04-25 09:55:00,153.42,153.63,152.84,153.0,85764.0,136.9151,137.1025,136.3975,136.5402,85764.0
2022-04-25 10:00:00,153.0,153.3,152.97,153.12,65810.0,136.5402,136.808,136.5135,136.6473,65810.0
2022-04-25 10:05:00,153.19,153.62,153.09,153.21,81135.0,136.7098,137.0935,136.6206,136.7277,81135.0
2022-04-25 10:10:00,153.19,153.63,153.19,153.38,44589.0,136.7098,137.1025,136.7098,136.8794,44589.0
2022-04-25 10:15:00,153.4,153.85,153.39,153.82,30481.0,136.8972,137.2988,136.8883,137.272,30481.0
2022-04-25 10:20:00,153.86,153.97,153.65,153.9,47613.0,137.3077,137.4059,137.1203,137.3434,47613.0
2022-04-25 10:25:00,153.95,154.0,153.78,153.79,61898.0,137.388,137.4327,137.2363,137.2453,61898.0
2022-04-25 10:30:00,153.8,154.23,153.68,154.23,44707.0,137.2542,137.6379,137.1471,137.6379,44707.0
2022-04-25 10:35:00,154.25,154.48,153.88,153.88,39138.0,137.6558,137.861,137.3256,137.3256,39138.0
2022-04-25 10:40:00,153.88,153.98,153.58,153.75,96856.0,137.3256,137.4148,137.0578,137.2096,96856.0
2022-04-25 10:45:00,153.73,154.27,153.73,154.27,40130.0,137.1917,137.6736,137.1917,137.6736,40130.0
2022-04-25 10:50:00,154.26,154.37,154.16,154.26,33280.0,137.6647,137.7629,137.5755,137.6647,33280.0
2022-04-25 10:55:00,154.3,154.43,153.9,154.01,44879.0,137.7004,137.8164,137.3434,137.4416,44879.0
2022-04-25 11:00:00,154.01,154.07,153.61,153.85,126836.0,137.4416,137.4951,137.0846,137.2988,126836.0
2022-04-25 11:05:00,153.88,153.91,153.68,153.82,26397.0,137.3256,137.3523,137.1471,137.272,26397.0
2022-04-25 11:10:00,153.84,154.52,153.65,154.36,56383.0,137.2899,137.8967,137.1203,137.7539,56383.0
2022-04-25 11:15:00,154.31,154.31,153.82,154.13,28221.0,137.7093,137.7093,137.272,137.5487,28221.0
2022-04-25 11:20:00,154.05,154.05,153.73,153.84,40991.0,137.4773,137.4773,137.1917,137.2899,40991.0
2022-04-25 11:25:00,153.87,153.95,153.65,153.84,63284.0,137.3167,137.388,137.1203,137.2899,63284.0
2022-04-25 11:30:00,153.84,153.88,153.53,153.84,134831.0,137.2899,137.3256,137.0132,137.2899,134831.0
2022-04-25 11:35:00,153.84,154.05,153.81,153.89,52718.0,137.2899,137.4773,137.2631,137.3345,52718.0
2022-04-25 11:40:00,153.89,153.98,153.09,153.09,47864.0,137.3345,137.4148,136.6206,136.6206,47864.0
2022-04-25 11:45:00,153.1,153.11,152.91,153.06,53775.0,136.6295,136.6384,136.4599,136.5938,53775.0
2022-04-25 11:50:00,153.06,153.1,152.9,153.03,41250.0,136.5938,136.6295,136.451,136.567,41250.0
2022-04-25 11:55:00,153.01,153.33,153.0,153.29,29174.0,136.5492,136.8347,136.5402,136.799,29174.0
2022-04-25 12:00:00,153.28,153.38,153.09,153.34,31820.0,136.7901,136.8794,136.6206,136.8437,31820.0
2022-04-25 12:05:00,153.36,153.72,153.34,153.55,38016.0,136.8615,137.1828,136.8437,137.0311,38016.0
2022-04-25 12:10:00,153.55,153.64,153.34,153.44,37813.0,137.0311,137.1114,136.8437,136.9329,37813.0
2022-04-25 12:15:00,153.44,153.52,153.03,153.18,38678.0,136.9329,137.0043,136.567,136.7009,38678.0
2022-04-25 12:20:00,153.2,153.83,153.15,153.8,36580.0,136.7187,137.281,136.6741,137.2542,36580.0
2022-04-25 12:25:00,153.81,153.93,153.52,153.63,43753.0,137.2631,137.3702,137.0043,137.1025,43753.0
2022-04-25 12:30:00,153.62,153.9,153.52,153.87,44386.0,137.0935,137.3434,137.0043,137.3167,44386.0
2022-04-25 12:35:00,153.81,153.85,153.57,153.58,22137.0,137.2631,137.2988,137.0489,137.0578,22137.0
2022-04-25 12:40:00,153.55,153.71,153.48,153.56,34943.0,137.0311,137.1739,136.9686,137.04,34943.0
2022-04-25 12:45:00,153.58,153.93,153.44,153.84,27699.0,137.0578,137.3702,136.9329,137.2899,27699.0
2022-04-25 12:50:00,153.84,153.93,153.59,153.61,24337.0,137.2899,137.3702,137.0668,137.0846,24337.0
2022-04-25 12:55:00,153.61,153.95,153.53,153.9,23327.0,137.0846,137.388,137.0132,137.3434,23327.0
2022-04-25 13:00:00,153.91,154.05,153.73,153.82,33906.0,137.3523,137.4773,137.1917,137.272,33906.0
2022-04-25 13:05:00,153.84,154.1,153.81,154.1,18957.0,137.2899,137.5219,137.2631,137.5219,18957.0
2022-04-25 13:10:00,154.11,154.35,154.07,154.3,26411.0,137.5308,137.745,137.4951,137.7004,26411.0
2022-04-25 13:15:00,154.32,154.5,154.3,154.45,45574.0,137.7182,137.8789,137.7004,137.8343,45574.0
2022-04-25 13:20:00,154.47,154.69,154.35,154.69,39827.0,137.8521,138.0484,137.745,138.0484,39827.0
2022-04-25 13:25:00,154.69,154.81,154.47,154.58,41922.0,138.0484,138.1555,137.8521,137.9503,41922.0
2022-04-25 13:30:00,154.61,154.7,154.5,154.55,25314.0,137.977,138.0574,137.8789,137.9235,25314.0
2022-04-25 13:35:00,154.52,154.56,153.95,154.09,46061.0,137.8967,137.9324,137.388,137.513,46061.0
2022-04-25 13:40:00,154.11,154.48,154.09,154.25,27669.0,137.5308,137.861,137.513,137.6558,27669.0
2022-04-25 13:45:00,154.27,154.28,153.99,154.14,24828.0,137.6736,137.6825,137.4237,137.5576,24828.0
2022-04-25 13:50:00,154.14,154.25,153.82,154.2,19315.0,137.5576,137.6558,137.272,137.6111,19315.0
2022-04-25 13:55:00,154.2,154.37,154.09,154.36,21332.0,137.6111,137.7629,137.513,137.7539,21332.0
2022-04-25 14:00:00,154.38,154.43,154.12,154.22,18164.0,137.7718,137.8164,137.5398,137.629,18164.0
2022-04-25 14:05:00,154.23,154.71,154.22,154.66,22982.0,137.6379,138.0663,137.629,138.0217,22982.0
2022-04-25 14:10:00,154.66,154.72,154.54,154.65,37735.0,138.0217,138.0752,137.9146,138.0127,37735.0
2022-04-25 14:15:00,154.63,154.8,154.63,154.72,26572.0,137.9949,138.1466,137.9949,138.0752,26572.0
2022-04-25 14:20:00,154.67,154.88,154.6,154.73,41882.0,138.0306,138.218,137.9681,138.0841,41882.0
2022-04-25 14:25:00,154.71,155.2,154.7,155.15,39289.0,138.0663,138.5036,138.0574,138.4589,39289.0
2022-04-25 14:30:00,155.18,155.25,155.09,155.09,17606.0,138.4857,138.5482,138.4054,138.4054,17606.0
2022-04-25 14:35:00,155.09,155.12,154.92,155.04,61352.0,138.4054,138.4322,138.2537,138.3608,61352.0
2022-04-25 14:40:00,155.02,155.16,154.95,155.13,31153.0,138.3429,138.4679,138.2805,138.4411,31153.0
2022-04-25 14:45:00,155.15,155.48,155.07,155.45,36446.0,138.4589,138.7534,138.3876,138.7267,36446.0
2022-04-25 14:50:00,155.48,155.85,155.38,155.82,44946.0,138.7534,139.0836,138.6642,139.0569,44946.0
2022-04-25 14:55:00,155.81,155.92,155.63,155.74,45867.0,139.0479,139.1461,138.8873,138.9855,45867.0
2022-04-25 15:00:00,155.75,155.83,155.51,155.67,39951.0,138.9944,139.0658,138.7802,138.923,39951.0
2022-04-25 15:05:00,155.68,155.72,155.53,155.63,63247.0,138.9319,138.9676,138.7981,138.8873,63247.0
2022-04-25 15:10:00,155.63,155.92,155.62,155.88,52759.0,138.8873,139.1461,138.8784,139.1104,52759.0
2022-04-25 15:15:00,155.89,156.17,155.83,155.92,58572.0,139.1193,139.3692,139.0658,139.1461,58572.0
2022-04-25 15:20:00,155.93,156.36,155.93,156.36,36440.0,139.155,139.5388,139.155,139.5388,36440.0
2022-04-25 15:25:00,156.36,156.45,155.7,155.96,70223.0,139.5388,139.6191,138.9498,139.1818,70223.0
2022-04-25 15:30:00,155.91,156.1,155.86,156.03,40382.0,139.1372,139.3067,139.0926,139.2443,40382.0
2022-04-25 15:35:00,155.97,156.2,155.97,156.14,44722.0,139.1907,139.396,139.1907,139.3424,44722.0
2022-04-25 15:40:00,156.14,156.23,155.9,156.22,69451.0,139.3424,139.4228,139.1283,139.4138,69451.0
2022-04-25 15:45:00,156.23,156.64,156.18,156.38,96739.0,139.4228,139.7887,139.3781,139.5566,96739.0
2022-04-25 15:50:00,156.35,156.52,156.1,156.39,123870.0,139.5299,139.6816,139.3067,139.5655,123870.0
2022-04-25 15:55:00,156.4,156.49,156.07,156.41,278145.0,139.5745,139.6548,139.28,139.5834,278145.0
2022-04-26 09:30:00,156.69,156.87,156.1,156.62,139242.0,139.8333,139.9939,139.3067,139.7708,139242.0
2022-04-26 09:35:00,156.58,157.38,156.57,157.38,39017.0,139.7351,140.449,139.7262,140.449,39017.0
2022-04-26 09:40:00,157.29,158.31,157.26,158.31,64498.0,140.3687,141.279,140.342,141.279,64498.0
2022-04-26 09:45:00,158.34,158.57,157.68,157.74,183255.0,141.3058,141.511,140.7168,140.7703,183255.0
2022-04-26 09:50:00,157.7,158.24,157.55,158.14,89032.0,140.7346,141.2165,140.6008,141.1273,89032.0
2022-04-26 09:55:00,158.17,158.65,158.0,158.21,76125.0,141.1541,141.5824,141.0023,141.1898,76125.0
2022-04-26 10:00:00,158.21,159.18,158.12,159.17,57387.0,141.1898,142.0554,141.1094,142.0465,57387.0
2022-04-26 10:05:00,159.14,159.69,158.93,159.16,113624.0,142.0197,142.5105,141.8323,142.0376,113624.0
2022-04-26 10:10:00,159.19,159.45,158.59,158.7,77695.0,142.0643,142.2964,141.5289,141.627,77695.0
2022-04-26 10:15:00,158.62,158.62,157.15,157.32,56525.0,141.5556,141.5556,140.2438,140.3955,56525.0
2022-04-26 10:20:00,157.31,157.53,157.26,157.41,42622.0,140.3866,140.5829,140.342,140.4758,42622.0
2022-04-26 10:25:00,157.42,157.95,157.36,157.79,27827.0,140.4847,140.9577,140.4312,140.8149,27827.0
2022-04-26 10:30:00,157.8,157.89,157.55,157.76,39808.0,140.8239,140.9042,140.6008,140.7882,39808.0
2022-04-26 10:35:00,157.75,158.2,157.63,158.14,40361.0,140.7792,141.1808,140.6722,141.1273,40361.0
2022-04-26 10:40:00,158.12,158.19,157.56,157.92,48928.0,141.1094,141.1719,140.6097,140.931,48928.0
2022-04-26 10:45:00,157.87,158.47,157.82,158.37,40165.0,140.8863,141.4218,140.8417,141.3325,40165.0
2022-04-26 10:50:00,158.42,158.76,158.14,158.54,45266.0,141.3772,141.6806,141.1273,141.4843,45266.0
2022-04-26 10:55:00,158.55,158.65,158.32,158.45,60099.0,141.4932,141.5824,141.2879,141.4039,60099.0
2022-04-26 11:00:00,158.44,158.92,158.23,158.81,48526.0,141.395,141.8234,141.2076,141.7252,48526.0
2022-04-26 11:05:00,158.77,158.9,158.6,158.8,71754.0,141.6895,141.8055,141.5378,141.7163,71754.0
2022-04-26 11:10:00,158.78,159.16,158.66,159.12,53265.0,141.6984,142.0376,141.5913,142.0019,53265.0
2022-04-26 11:15:00,159.1,159.15,158.69,158.72,63796.0,141.984,142.0286,141.6181,141.6449,63796.0
2022-04-26 11:20:00,158.67,158.89,158.56,158.58,45089.0,141.6003,141.7966,141.5021,141.5199,45089.0
2022-04-26 11:25:00,158.54,158.54,158.18,158.3,36063.0,141.4843,141.4843,141.163,141.2701,36063.0
2022-04-26 11:30:00,158.29,158.32,157.71,157.89,68844.0,141.2611,141.2879,140.7435,140.9042,68844.0
2022-04-26 11:35:00,157.91,157.92,157.59,157.78,39765.0,140.922,140.931,140.6365,140.806,39765.0
2022-04-26 11:40:00,157.75,157.84,157.41,157.72,41180.0,140.7792,140.8596,140.4758,140.7525,41180.0
2022-04-26 11:45:00,157.74,157.78,157.59,157.72,32057.0,140.7703,140.806,140.6365,140.7525,32057.0
2022-04-26 11:50:00,157.7,157.89,157.67,157.81,39717.0,140.7346,140.9042,140.7078,140.8328,39717.0
2022-04-26 11:55:00,157.79,157.79,157.31,157.47,30910.0,140.8149,140.8149,140.3866,140.5294,30910.0
2022-04-26 12:00:00,157.48,157.55,157.31,157.45,29194.0,140.5383,140.6008,140.3866,140.5115,29194.0
2022-04-26 12:05:00,157.48,157.56,157.39,157.53,17987.0,140.5383,140.6097,140.458,140.5829,17987.0
2022-04-26 12:10:00,157.48,157.5,157.35,157.45,20434.0,140.5383,140.5561,140.4223,140.5115,20434.0
2022-04-26 12:15:00,157.49,157.74,157.42,157.7,25784.0,140.5472,140.7703,140.4847,140.7346,25784.0
2022-04-26 12:20:00,157.77,157.92,157.73,157.8,30001.0,140.7971,140.931,140.7614,140.8239,30001.0
2022-04-26 12:25:00,157.79,158.19,157.77,158.03,24279.0,140.8149,141.1719,140.7971,141.0291,24279.0
2022-04-26 12:30:00,158.0,158.14,157.85,157.92,23210.0,141.0023,141.1273,140.8685,140.931,23210.0
2022-04-26 12:35:00,157.92,157.95,157.41,157.48,22176.0,140.931,140.9577,140.4758,140.5383,22176.0
2022-04-26 12:40:00,157.47,157.61,157.33,157.47,24488.0,140.5294,140.6543,140.4044,140.5294,24488.0
2022-04-26 12:45:00,157.47,157.47,157.16,157.3,20607.0,140.5294,140.5294,140.2527,140.3777,20607.0
2022-04-26 12:50:00,157.26,157.42,157.21,157.32,18062.0,140.342,140.4847,140.2973,140.3955,18062.0
2022-04-26 12:55:00,157.36,157.57,157.34,157.57,18911.0,140.4312,140.6186,140.4133,140.6186,18911.0
2022-04-26 13:00:00,157.55,157.56,157.17,157.2,21045.0,140.6008,140.6097,140.2616,140.2884,21045.0
2022-04-26 13:05:00,157.23,157.33,157.17,157.29,17316.0,140.3152,140.4044,140.2616,140.3687,17316.0
2022-04-26 13:10:00,157.26,157.39,157.2,157.23,21399.0,140.342,140.458,140.2884,140.3152,21399.0
2022-04-26 13:15:00,157.25,157.28,157.01,157.01,21831.0,140.333,140.3598,140.1188,140.1188,21831.0
2022-04-26 13:20:00,157.03,157.15,156.9,157.02,16064.0,140.1367,140.2438,140.0207,140.1278,16064.0
2022-04-26 13:25:00,157.0,157.15,156.89,156.94,22150.0,140.1099,140.2438,140.0118,140.0564,22150.0
2022-04-26 13:30:00,156.91,156.99,156.77,156.96,21139.0,140.0296,140.101,139.9047,140.0742,21139.0
2022-04-26 13:35:00,156.94,157.05,156.83,157.03,16449.0,140.0564,140.1545,139.9582,140.1367,16449.0
2022-04-26 13:40:00,157.06,157.55,157.04,157.38,22711.0,140.1635,140.6008,140.1456,140.449,22711.0
2022-04-26 13:45:00,157.4,157.4,157.01,157.16,21552.0,140.4669,140.4669,140.1188,140.2527,21552.0
2022-04-26 13:50:00,157.21,157.21,156.89,156.95,23810.0,140.2973,140.2973,140.0118,140.0653,23810.0
2022-04-26 13:55:00,156.95,156.97,156.55,156.68,25386.0,140.0653,140.0832,139.7083,139.8244,25386.0
2022-04-26 14:00:00,156.68,156.7,156.4,156.45,29512.0,139.8244,139.8422,139.5745,139.6191,29512.0
2022-04-26 14:05:00,156.43,156.45,156.27,156.37,48366.0,139.6012,139.6191,139.4585,139.5477,48366.0
2022-04-26 14:10:00,156.4,156.5,156.24,156.34,53002.0,139.5745,139.6637,139.4317,139.5209,53002.0
2022-04-26 14:15:00,156.36,156.7,156.26,156.45,56892.0,139.5388,139.8422,139.4495,139.6191,56892.0
2022-04-26 14:20:00,156.45,156.69,156.37,156.4,68127.0,139.6191,139.8333,139.5477,139.5745,68127.0
2022-04-26 14:25:00,156.4,156.44,156.21,156.4,33432.0,139.5745,139.6102,139.4049,139.5745,33432.0
2022-04-26 14:30:00,156.37,156.4,156.13,156.16,20647.0,139.5477,139.5745,139.3335,139.3603,20647.0
2022-04-26 14:35:00,156.19,156.66,156.19,156.64,29696.0,139.3871,139.8065,139.3871,139.7887,29696.0
2022-04-26 14:40:00,156.59,156.64,156.37,156.56,32936.0,139.744,139.7887,139.5477,139.7173,32936.0
2022-04-26 14:45:00,156.55,156.67,156.36,156.59,23382.0,139.7083,139.8154,139.5388,139.744,23382.0
2022-04-26 14:50:00,156.59,156.94,156.59,156.73,50899.0,139.744,140.0564,139.744,139.869,50899.0
2022-04-26 14:55:00,156.75,156.83,156.61,156.67,34153.0,139.8868,139.9582,139.7619,139.8154,34153.0
2022-04-26 15:00:00,156.66,156.71,156.52,156.64,33509.0,139.8065,139.8511,139.6816,139.7887,33509.0
2022-04-26 15:05:00,156.64,156.71,156.54,156.69,26337.0,139.7887,139.8511,139.6994,139.8333,26337.0
2022-04-26 15:10:00,156.68,156.74,156.48,156.56,31270.0,139.8244,139.8779,139.6459,139.7173,31270.0
2022-04-26 15:15:00,156.58,156.61,156.37,156.48,30237.0,139.7351,139.7619,139.5477,139.6459,30237.0
2022-04-26 15:20:00,156.5,156.71,156.49,156.6,33259.0,139.6637,139.8511,139.6548,139.753,33259.0
2022-04-26 15:25:00,156.61,156.66,156.32,156.33,50511.0,139.7619,139.8065,139.5031,139.512,50511.0
2022-04-26 15:30:00,156.31,156.45,156.09,156.18,47849.0,139.4942,139.6191,139.2978,139.3781,47849.0
2022-04-26 15:35:00,156.2,156.29,155.82,156.29,135515.0,139.396,139.4763,139.0569,139.4763,135515.0
2022-04-26 15:40:00,156.31,156.46,156.08,156.44,70672.0,139.4942,139.628,139.2889,139.6102,70672.0
2022-04-26 15:45:00,156.45,156.75,156.41,156.66,170431.0,139.6191,139.8868,139.5834,139.8065,170431.0
2022-04-26 15:50:00,156.65,157.06,156.49,156.98,180599.0,139.7976,140.1635,139.6548,140.0921,180599.0
2022-04-26 15:55:00,156.98,157.1,156.36,156.36,410427.0,140.0921,140.1992,139.5388,139.5388,410427.0
2022-04-27 09:30:00,156.56,156.72,155.52,156.07,180054.0,139.7173,139.86,138.7891,139.28,180054.0
2022-04-27 09:35:00,156.12,156.44,154.56,154.87,108511.0,139.3246,139.6102,137.9324,138.2091,108511.0
2022-04-27 09:40:00,154.88,156.47,154.76,156.47,63030.0,138.218,139.6369,138.1109,139.6369,63030.0
2022-04-27 09:45:00,156.53,157.46,156.43,157.46,44980.0,139.6905,140.5204,139.6012,140.5204,44980.0
2022-04-27 09:50:00,157.45,157.75,157.16,157.25,43417.0,140.5115,140.7792,140.2527,140.333,43417.0
2022-04-27 09:55:00,157.18,157.57,156.91,157.53,46992.0,140.2706,140.6186,140.0296,140.5829,46992.0
2022-04-27 10:00:00,157.57,158.05,157.23,158.05,75461.0,140.6186,141.047,140.3152,141.047,75461.0
2022-04-27 10:05:00,158.05,158.18,157.55,157.87,38889.0,141.047,141.163,140.6008,140.8863,38889.0
2022-04-27 10:10:00,157.92,158.04,157.27,157.36,55443.0,140.931,141.038,140.3509,140.4312,55443.0
2022-04-27 10:15:00,157.34,157.72,157.26,157.51,53885.0,140.4133,140.7525,140.342,140.5651,53885.0
2022-04-27 10:20:00,157.51,157.98,157.24,157.92,37216.0,140.5651,140.9845,140.3241,140.931,37216.0
2022-04-27 10:25:00,157.91,158.11,157.6,157.61,43330.0,140.922,141.1005,140.6454,140.6543,43330.0
2022-04-27 10:30:00,157.57,157.58,156.59,156.68,45548.0,140.6186,140.6275,139.744,139.8244,45548.0
2022-04-27 10:35:00,156.71,157.6,156.67,157.46,38709.0,139.8511,140.6454,139.8154,140.5204,38709.0
2022-04-27 10:40:00,157.5,158.01,157.5,157.64,24049.0,140.5561,141.0113,140.5561,140.6811,24049.0
2022-04-27 10:45:00,157.62,157.82,157.38,157.54,29650.0,140.6632,140.8417,140.449,140.5918,29650.0
2022-04-27 10:50:00,157.57,157.88,157.56,157.62,47577.0,140.6186,140.8953,140.6097,140.6632,47577.0
2022-04-27 10:55:00,157.6,157.91,157.38,157.52,36307.0,140.6454,140.922,140.449,140.574,36307.0
2022-04-27 11:00:00,157.54,157.75,157.16,157.29,47176.0,140.5918,140.7792,140.2527,140.3687,47176.0
2022-04-27 11:05:00,157.31,157.72,157.31,157.62,25510.0,140.3866,140.7525,140.3866,140.6632,25510.0
2022-04-27 11:10:00,157.6,157.75,157.29,157.55,26663.0,140.6454,140.7792,140.3687,140.6008,26663.0
2022-04-27 11:15:00,157.61,158.05,157.61,157.97,28315.0,140.6543,141.047,140.6543,140.9756,28315.0
2022-04-27 11:20:00,157.98,158.01,157.65,157.81,25074.0,140.9845,141.0113,140.69,140.8328,25074.0
2022-04-27 11:25:00,157.82,158.22,157.82,158.17,24828.0,140.8417,141.1987,140.8417,141.1541,24828.0
2022-04-27 11:30:00,158.23,158.28,157.94,158.19,30719.0,141.2076,141.2522,140.9488,141.1719,30719.0
2022-04-27 11:35:00,158.18,158.28,158.05,158.13,22983.0,141.163,141.2522,141.047,141.1184,22983.0
2022-04-27 11:40:00,158.1,158.4,158.09,158.34,26402.0,141.0916,141.3593,141.0827,141.3058,26402.0
2022-04-27 11:45:00,158.33,158.72,158.24,158.68,24652.0,141.2968,141.6449,141.2165,141.6092,24652.0
2022-04-27 11:50:00,158.66,158.7,158.24,158.29,32827.0,141.5913,141.627,141.2165,141.2611,32827.0
2022-04-27 11:55:00,158.26,158.45,158.21,158.36,33002.0,141.2344,141.4039,141.1898,141.3236,33002.0
2022-04-27 12:00:00,158.38,158.56,158.21,158.38,32674.0,141.3415,141.5021,141.1898,141.3415,32674.0
2022-04-27 12:05:00,158.38,158.6,158.29,158.56,29999.0,141.3415,141.5378,141.2611,141.5021,29999.0
2022-04-27 12:10:00,158.55,158.58,158.42,158.45,42721.0,141.4932,141.5199,141.3772,141.4039,42721.0
2022-04-27 12:15:00,158.45,158.5,158.14,158.23,84063.0,141.4039,141.4486,141.1273,141.2076,84063.0
2022-04-27 12:20:00,158.25,158.62,158.18,158.21,41032.0,141.2255,141.5556,141.163,141.1898,41032.0
2022-04-27 12:25:00,158.19,158.45,158.18,158.41,30695.0,141.1719,141.4039,141.163,141.3682,30695.0
2022-04-27 12:30:00,158.45,158.58,158.2,158.22,40178.0,141.4039,141.5199,141.1808,141.1987,40178.0
2022-04-27 12:35:00,158.23,158.44,158.2,158.44,29383.0,141.2076,141.395,141.1808,141.395,29383.0
2022-04-27 12:40:00,158.46,158.79,158.36,158.77,26379.0,141.4129,141.7074,141.3236,141.6895,26379.0
2022-04-27 12:45:00,158.77,158.91,158.68,158.76,27866.0,141.6895,141.8144,141.6092,141.6806,27866.0
2022-04-27 12:50:00,158.78,158.83,158.64,158.83,12228.0,141.6984,141.7431,141.5735,141.7431,12228.0
2022-04-27 12:55:00,158.82,159.09,158.82,159.05,17694.0,141.7341,141.9751,141.7341,141.9394,17694.0
2022-04-27 13:00:00,159.04,159.1,158.75,158.91,33028.0,141.9305,141.984,141.6717,141.8144,33028.0
2022-04-27 13:05:00,158.95,159.03,158.61,158.61,14516.0,141.8501,141.9215,141.5467,141.5467,14516.0
2022-04-27 13:10:00,158.65,158.79,158.6,158.71,14760.0,141.5824,141.7074,141.5378,141.636,14760.0
2022-04-27 13:15:00,158.73,158.81,158.6,158.67,63434.0,141.6538,141.7252,141.5378,141.6003,63434.0
2022-04-27 13:20:00,158.73,159.12,158.73,158.96,25811.0,141.6538,142.0019,141.6538,141.8591,25811.0
2022-04-27 13:25:00,158.97,159.35,158.89,159.29,80065.0,141.868,142.2071,141.7966,142.1536,80065.0
2022-04-27 13:30:00,159.25,159.5,159.04,159.08,36452.0,142.1179,142.341,141.9305,141.9662,36452.0
2022-04-27 13:35:00,159.16,159.29,158.98,159.08,18375.0,142.0376,142.1536,141.8769,141.9662,18375.0
2022-04-27 13:40:00,159.07,159.26,159.03,159.08,22449.0,141.9572,142.1268,141.9215,141.9662,22449.0
2022-04-27 13:45:00,159.06,159.2,158.88,159.03,34201.0,141.9483,142.0732,141.7877,141.9215,34201.0
2022-04-27 13:50:00,159.01,159.05,158.88,158.95,13591.0,141.9037,141.9394,141.7877,141.8501,13591.0
2022-04-27 13:55:00,158.92,158.95,158.73,158.86,31783.0,141.8234,141.8501,141.6538,141.7698,31783.0
2022-04-27 14:00:00,158.85,158.86,158.57,158.68,28006.0,141.7609,141.7698,141.511,141.6092,28006.0
2022-04-27 14:05:00,158.71,158.92,158.67,158.87,25791.0,141.636,141.8234,141.6003,141.7788,25791.0
2022-04-27 14:10:00,158.83,158.93,158.77,158.87,20660.0,141.7431,141.8323,141.6895,141.7788,20660.0
2022-04-27 14:15:00,158.85,158.88,158.59,158.63,18248.0,141.7609,141.7877,141.5289,141.5646,18248.0
2022-04-27 14:20:00,158.6,158.73,158.58,158.58,26190.0,141.5378,141.6538,141.5199,141.5199,26190.0
2022-04-27 14:25:00,158.58,158.58,158.31,158.34,49362.0,141.5199,141.5199,141.279,141.3058,49362.0
2022-04-27 14:30:00,158.34,158.35,158.12,158.19,32494.0,141.3058,141.3147,141.1094,141.1719,32494.0
2022-04-27 14:35:00,158.16,158.27,157.98,158.25,56170.0,141.1451,141.2433,140.9845,141.2255,56170.0
2022-04-27 14:40:00,158.25,158.3,158.15,158.2,36353.0,141.2255,141.2701,141.1362,141.1808,36353.0
2022-04-27 14:45:00,158.22,158.34,158.2,158.3,34008.0,141.1987,141.3058,141.1808,141.2701,34008.0
2022-04-27 14:50:00,158.31,158.32,157.94,157.96,47546.0,141.279,141.2879,140.9488,140.9666,47546.0
2022-04-27 14:55:00,157.94,157.98,157.65,157.84,51257.0,140.9488,140.9845,140.69,140.8596,51257.0
2022-04-27 15:00:00,157.84,157.94,157.62,157.74,47208.0,140.8596,140.9488,140.6632,140.7703,47208.0
2022-04-27 15:05:00,157.72,158.07,157.72,158.03,31610.0,140.7525,141.0648,140.7525,141.0291,31610.0
2022-04-27 15:10:00,158.01,158.14,157.85,158.05,37623.0,141.0113,141.1273,140.8685,141.047,37623.0
2022-04-27 15:15:00,158.1,158.13,157.91,158.11,33847.0,141.0916,141.1184,140.922,141.1005,33847.0
2022-04-27 15:20:00,158.09,158.18,157.9,157.98,38485.0,141.0827,141.163,140.9131,140.9845,38485.0
2022-04-27 15:25:00,157.98,158.21,157.87,157.95,86757.0,140.9845,141.1898,140.8863,140.9577,86757.0
2022-04-27 15:30:00,157.94,158.07,157.76,157.85,43549.0,140.9488,141.0648,140.7882,140.8685,43549.0
2022-04-27 15:35:00,157.82,157.89,157.55,157.64,39032.0,140.8417,140.9042,140.6008,140.6811,39032.0
2022-04-27 15:40:00,157.65,157.85,157.45,157.81,63259.0,140.69,140.8685,140.5115,140.8328,63259.0
2022-04-27 15:45:00,157.82,157.98,157.65,157.69,112521.0,140.8417,140.9845,140.69,140.7257,112521.0
2022-04-27 15:50:00,157.67,157.78,157.31,157.62,163280.0,140.7078,140.806,140.3866,140.6632,163280.0
2022-04-27 15:55:00,157.64,157.8,157.45,157.61,382411.0,140.6811,140.8239,140.5115,140.6543,382411.0
2022-04-28 09:30:00,158.36,158.44,155.84,155.94,183722.0,141.3236,141.395,139.0747,139.164,183722.0
2022-04-28 09:35:00,155.85,156.27,155.04,155.45,154641.0,139.0836,139.4585,138.3608,138.7267,154641.0
2022-04-28 09:40:00,155.5,155.68,155.12,155.5,121378.0,138.7713,138.9319,138.4322,138.7713,121378.0
2022-04-28 09:45:00,155.55,156.6,155.52,156.33,128660.0,138.8159,139.753,138.7891,139.512,128660.0
2022-04-28 09:50:00,156.29,157.33,156.25,156.5,81791.0,139.4763,140.4044,139.4406,139.6637,81791.0
2022-04-28 09:55:00,156.5,156.85,156.11,156.51,70415.0,139.6637,139.9761,139.3157,139.6726,70415.0
2022-04-28 10:00:00,156.53,156.64,155.49,155.69,105421.0,139.6905,139.7887,138.7624,138.9409,105421.0
2022-04-28 10:05:00,155.7,155.94,155.56,155.7,118046.0,138.9498,139.164,138.8248,138.9498,118046.0
2022-04-28 10:10:00,155.7,155.89,155.18,155.51,70049.0,138.9498,139.1193,138.4857,138.7802,70049.0
2022-04-28 10:15:00,155.51,155.85,155.32,155.63,52685.0,138.7802,139.0836,138.6107,138.8873,52685.0
2022-04-28 10:20:00,155.62,155.87,155.36,155.44,37124.0,138.8784,139.1015,138.6464,138.7178,37124.0
2022-04-28 10:25:00,155.46,155.46,154.92,155.12,57978.0,138.7356,138.7356,138.2537,138.4322,57978.0
2022-04-28 10:30:00,155.08,155.11,154.76,154.77,36281.0,138.3965,138.4233,138.1109,138.1198,36281.0
2022-04-28 10:35:00,154.75,154.93,154.69,154.7,60131.0,138.102,138.2626,138.0484,138.0574,60131.0
2022-04-28 10:40:00,154.68,155.35,154.33,155.19,68290.0,138.0395,138.6374,137.7272,138.4946,68290.0
2022-04-28 10:45:00,155.17,155.27,154.69,154.78,42021.0,138.4768,138.566,138.0484,138.1288,42021.0
2022-04-28 10:50:00,154.78,154.83,154.53,154.76,59023.0,138.1288,138.1734,137.9056,138.1109,59023.0
2022-04-28 10:55:00,154.77,155.0,154.57,154.97,42734.0,138.1198,138.3251,137.9413,138.2983,42734.0
2022-04-28 11:00:00,155.0,155.37,154.9,155.12,41325.0,138.3251,138.6553,138.2358,138.4322,41325.0
2022-04-28 11:05:00,155.18,155.6,155.18,155.38,31621.0,138.4857,138.8605,138.4857,138.6642,31621.0
2022-04-28 11:10:00,155.38,155.42,155.1,155.2,41585.0,138.6642,138.6999,138.4143,138.5036,41585.0
2022-04-28 11:15:00,155.19,155.27,154.83,155.16,68752.0,138.4946,138.566,138.1734,138.4679,68752.0
2022-04-28 11:20:00,155.14,155.36,155.05,155.23,28474.0,138.45,138.6464,138.3697,138.5303,28474.0
2022-04-28 11:25:00,155.25,155.6,155.11,155.5,66646.0,138.5482,138.8605,138.4233,138.7713,66646.0
2022-04-28 11:30:00,155.43,155.82,155.22,155.74,41066.0,138.7088,139.0569,138.5214,138.9855,41066.0
2022-04-28 11:35:00,155.75,155.75,155.42,155.43,27608.0,138.9944,138.9944,138.6999,138.7088,27608.0
2022-04-28 11:40:00,155.43,155.47,155.27,155.27,52460.0,138.7088,138.7445,138.566,138.566,52460.0
2022-04-28 11:45:00,155.24,155.26,154.82,155.0,22640.0,138.5393,138.5571,138.1645,138.3251,22640.0
2022-04-28 11:50:00,154.99,155.3,154.85,155.06,40180.0,138.3162,138.5928,138.1912,138.3786,40180.0
2022-04-28 11:55:00,155.08,155.16,155.0,155.1,19841.0,138.3965,138.4679,138.3251,138.4143,19841.0
2022-04-28 12:00:00,155.1,155.26,154.9,155.11,26874.0,138.4143,138.5571,138.2358,138.4233,26874.0
2022-04-28 12:05:00,155.08,155.12,154.67,154.99,63508.0,138.3965,138.4322,138.0306,138.3162,63508.0
2022-04-28 12:10:00,155.02,155.28,155.01,155.28,28731.0,138.3429,138.575,138.334,138.575,28731.0
2022-04-28 12:15:00,155.3,155.44,155.22,155.38,24142.0,138.5928,138.7178,138.5214,138.6642,24142.0
2022-04-28 12:20:00,155.36,155.39,155.19,155.34,37298.0,138.6464,138.6731,138.4946,138.6285,37298.0
2022-04-28 12:25:00,155.38,155.44,155.05,155.32,75428.0,138.6642,138.7178,138.3697,138.6107,75428.0
2022-04-28 12:30:00,155.3,155.53,155.21,155.27,28362.0,138.5928,138.7981,138.5125,138.566,28362.0
2022-04-28 12:35:00,155.25,155.32,154.98,155.09,44862.0,138.5482,138.6107,138.3072,138.4054,44862.0
2022-04-28 12:40:00,155.06,155.39,155.05,155.37,49074.0,138.3786,138.6731,138.3697,138.6553,49074.0
2022-04-28 12:45:00,155.36,155.89,155.32,155.75,120083.0,138.6464,139.1193,138.6107,138.9944,120083.0
2022-04-28 12:50:00,155.74,155.82,155.43,155.74,49617.0,138.9855,139.0569,138.7088,138.9855,49617.0
2022-04-28 12:55:00,155.74,155.87,155.67,155.81,23712.0,138.9855,139.1015,138.923,139.0479,23712.0
2022-04-28 13:00:00,155.83,155.9,155.71,155.84,35083.0,139.0658,139.1283,138.9587,139.0747,35083.0
2022-04-28 13:05:00,155.87,156.5,155.87,156.41,40933.0,139.1015,139.6637,139.1015,139.5834,40933.0
2022-04-28 13:10:00,156.4,156.53,156.3,156.49,34593.0,139.5745,139.6905,139.4852,139.6548,34593.0
2022-04-28 13:15:00,156.49,156.56,156.3,156.3,56202.0,139.6548,139.7173,139.4852,139.4852,56202.0
2022-04-28 13:20:00,156.3,156.32,155.82,156.02,55093.0,139.4852,139.5031,139.0569,139.2354,55093.0
2022-04-28 13:25:00,156.0,156.09,155.87,156.01,35263.0,139.2175,139.2978,139.1015,139.2264,35263.0
2022-04-28 13:30:00,156.02,156.08,155.8,155.9,40213.0,139.2354,139.2889,139.039,139.1283,40213.0
2022-04-28 13:35:00,155.94,156.19,155.82,156.17,41140.0,139.164,139.3871,139.0569,139.3692,41140.0
2022-04-28 13:40:00,156.17,156.3,155.93,155.97,54455.0,139.3692,139.4852,139.155,139.1907,54455.0
2022-04-28 13:45:00,155.96,156.25,155.95,156.15,26026.0,139.1818,139.4406,139.1729,139.3514,26026.0
2022-04-28 13:50:00,156.13,156.13,155.8,155.86,42174.0,139.3335,139.3335,139.039,139.0926,42174.0
2022-04-28 13:55:00,155.83,155.87,155.65,155.71,41568.0,139.0658,139.1015,138.9052,138.9587,41568.0
2022-04-28 14:00:00,155.71,155.86,155.59,155.63,23593.0,138.9587,139.0926,138.8516,138.8873,23593.0
2022-04-28 14:05:00,155.64,155.78,155.58,155.68,28267.0,138.8962,139.0212,138.8427,138.9319,28267.0
2022-04-28 14:10:00,155.7,156.09,155.7,156.01,58607.0,138.9498,139.2978,138.9498,139.2264,58607.0
2022-04-28 14:15:00,156.01,156.03,155.6,155.65,32738.0,139.2264,139.2443,138.8605,138.9052,32738.0
2022-04-28 14:20:00,155.64,155.98,155.62,155.82,48460.0,138.8962,139.1997,138.8784,139.0569,48460.0
2022-04-28 14:25:00,155.84,155.9,155.66,155.88,49380.0,139.0747,139.1283,138.9141,139.1104,49380.0
2022-04-28 14:30:00,155.9,155.99,155.84,155.86,23287.0,139.1283,139.2086,139.0747,139.0926,23287.0
2022-04-28 14:35:00,155.86,155.97,155.81,155.88,38356.0,139.0926,139.1907,139.0479,139.1104,38356.0
2022-04-28 14:40:00,155.87,156.04,155.83,156.0,35323.0,139.1015,139.2532,139.0658,139.2175,35323.0
2022-04-28 14:45:00,156.0,156.09,155.65,155.76,36545.0,139.2175,139.2978,138.9052,139.0033,36545.0
2022-04-28 14:50:00,155.79,155.86,155.54,155.57,29464.0,139.0301,139.0926,138.807,138.8338,29464.0
2022-04-28 14:55:00,155.58,155.77,155.57,155.72,36158.0,138.8427,139.0122,138.8338,138.9676,36158.0
2022-04-28 15:00:00,155.7,156.21,155.68,156.19,58530.0,138.9498,139.4049,138.9319,139.3871,58530.0
2022-04-28 15:05:00,156.2,156.58,156.2,156.48,63025.0,139.396,139.7351,139.396,139.6459,63025.0
2022-04-28 15:10:00,156.46,156.48,156.23,156.27,50441.0,139.628,139.6459,139.4228,139.4585,50441.0
2022-04-28 15:15:00,156.27,156.45,156.24,156.44,38972.0,139.4585,139.6191,139.4317,139.6102,38972.0
2022-04-28 15:20:00,156.45,156.61,156.4,156.53,35860.0,139.6191,139.7619,139.5745,139.6905,35860.0
2022-04-28 15:25:00,156.52,156.66,156.46,156.58,55084.0,139.6816,139.8065,139.628,139.7351,55084.0
2022-04-28 15:30:00,156.6,156.63,156.35,156.55,89566.0,139.753,139.7797,139.5299,139.7083,89566.0
2022-04-28 15:35:00,156.55,156.8,156.34,156.61,142286.0,139.7083,139.9314,139.5209,139.7619,142286.0
2022-04-28 15:40:00,156.64,157.11,156.63,156.75,157146.0,139.7887,140.2081,139.7797,139.8868,157146.0
2022-04-28 15:45:00,156.73,156.87,156.53,156.61,162413.0,139.869,139.9939,139.6905,139.7619,162413.0
2022-04-28 15:50:00,156.62,156.64,156.18,156.56,156902.0,139.7708,139.7887,139.3781,139.7173,156902.0
2022-04-28 15:55:00,156.53,156.55,156.09,156.36,430077.0,139.6905,139.7083,139.2978,139.5388,430077.0
2022-04-29 09:30:00,149.56,149.86,146.26,146.38,806574.0,133.4703,133.738,130.5253,130.6324,806574.0
2022-04-29 09:35:00,146.41,146.99,144.25,144.91,1000665.0,130.6592,131.1768,128.7316,129.3206,1000665.0
2022-04-29 09:40:00,145.0,145.1,143.14,144.84,706422.0,129.4009,129.4901,127.741,129.2581,706422.0
2022-04-29 09:45:00,144.81,144.86,140.26,140.89,644814.0,129.2313,129.2759,125.1708,125.733,644814.0
2022-04-29 09:50:00,140.89,142.48,140.78,141.42,569549.0,125.733,127.152,125.6349,126.206,569549.0
2022-04-29 09:55:00,141.42,141.9,139.93,140.5,538187.0,126.206,126.6344,124.8763,125.385,538187.0
2022-04-29 10:00:00,140.51,143.32,140.43,142.99,540155.0,125.3939,127.9016,125.3225,127.6071,540155.0
2022-04-29 10:05:00,142.96,144.1,142.5,143.99,513292.0,127.5804,128.5977,127.1698,128.4995,513292.0
2022-04-29 10:10:00,143.99,145.39,143.45,145.11,370400.0,128.4995,129.7489,128.0176,129.4991,370400.0
2022-04-29 10:15:00,145.13,145.63,144.3,144.42,467259.0,129.5169,129.9631,128.7762,128.8833,467259.0
2022-04-29 10:20:00,144.41,144.73,144.17,144.38,207991.0,128.8744,129.1599,128.6602,128.8476,207991.0
2022-04-29 10:25:00,144.35,144.64,143.3,143.43,197072.0,128.8208,129.0796,127.8838,127.9998,197072.0
2022-04-29 10:30:00,143.46,143.96,143.15,143.63,169384.0,128.0266,128.4728,127.7499,128.1783,169384.0
2022-04-29 10:35:00,143.61,143.89,143.0,143.28,121693.0,128.1604,128.4103,127.616,127.8659,121693.0
2022-04-29 10:40:00,143.25,143.26,142.59,143.12,153580.0,127.8392,127.8481,127.2502,127.7231,153580.0
2022-04-29 10:45:00,143.14,143.21,142.86,143.13,91090.0,127.741,127.8035,127.4911,127.7321,91090.0
2022-04-29 10:50:00,143.11,144.0,142.96,143.75,131157.0,127.7142,128.5085,127.5804,128.2854,131157.0
2022-04-29 10:55:00,143.77,144.5,143.75,143.87,185688.0,128.3032,128.9547,128.2854,128.3925,185688.0
2022-04-29 11:00:00,143.9,143.92,143.04,143.07,319933.0,128.4192,128.4371,127.6517,127.6785,319933.0
2022-04-29 11:05:00,143.03,143.3,142.61,142.69,99979.0,127.6428,127.8838,127.268,127.3394,99979.0
2022-04-29 11:10:00,142.69,143.05,142.52,142.9,101945.0,127.3394,127.6607,127.1877,127.5268,101945.0
2022-04-29 11:15:00,142.88,143.01,142.72,142.82,83406.0,127.509,127.625,127.3662,127.4554,83406.0
2022-04-29 11:20:00,142.8,142.9,142.19,142.52,100746.0,127.4376,127.5268,126.8932,127.1877,100746.0
2022-04-29 11:25:00,142.48,142.52,142.03,142.45,128783.0,127.152,127.1877,126.7504,127.1252,128783.0
2022-04-29 11:30:00,142.41,142.96,142.28,142.77,86093.0,127.0895,127.5804,126.9735,127.4108,86093.0
2022-04-29 11:35:00,142.76,143.24,142.56,142.56,81254.0,127.4019,127.8302,127.2234,127.2234,81254.0
2022-04-29 11:40:00,142.56,143.36,142.51,143.1,60446.0,127.2234,127.9373,127.1788,127.7053,60446.0
2022-04-29 11:45:00,143.09,143.58,142.99,143.31,79292.0,127.6964,128.1337,127.6071,127.8927,79292.0
2022-04-29 11:50:00,143.31,143.54,143.2,143.28,95474.0,127.8927,128.098,127.7945,127.8659,95474.0
2022-04-29 11:55:00,143.3,143.31,142.21,142.29,98369.0,127.8838,127.8927,126.911,126.9824,98369.0
2022-04-29 12:00:00,142.27,142.48,142.03,142.2,124271.0,126.9646,127.152,126.7504,126.9021,124271.0
2022-04-29 12:05:00,142.23,142.3,142.02,142.12,119581.0,126.9289,126.9914,126.7415,126.8307,119581.0
2022-04-29 12:10:00,142.12,142.48,142.07,142.35,76687.0,126.8307,127.152,126.7861,127.036,76687.0
2022-04-29 12:15:00,142.35,142.42,142.08,142.11,94914.0,127.036,127.0984,126.795,126.8218,94914.0
2022-04-29 12:20:00,142.12,142.58,142.12,142.47,172657.0,126.8307,127.2412,126.8307,127.1431,172657.0
2022-04-29 12:25:00,142.46,142.49,142.14,142.27,70604.0,127.1341,127.1609,126.8486,126.9646,70604.0
2022-04-29 12:30:00,142.27,142.42,142.17,142.18,65596.0,126.9646,127.0984,126.8753,126.8843,65596.0
2022-04-29 12:35:00,142.17,142.33,141.96,142.18,84016.0,126.8753,127.0181,126.6879,126.8843,84016.0
2022-04-29 12:40:00,142.17,142.17,141.95,141.97,82809.0,126.8753,126.8753,126.679,126.6969,82809.0
2022-04-29 12:45:00,141.98,142.0,141.48,141.83,73128.0,126.7058,126.7236,126.2596,126.5719,73128.0
2022-04-29 12:50:00,141.86,141.95,141.68,141.76,60474.0,126.5987,126.679,126.4381,126.5094,60474.0
2022-04-29 12:55:00,141.73,142.17,141.73,141.94,66808.0,126.4827,126.8753,126.4827,126.6701,66808.0
2022-04-29 13:00:00,141.96,142.19,141.93,142.12,83705.0,126.6879,126.8932,126.6612,126.8307,83705.0
2022-04-29 13:05:00,142.12,142.45,142.06,142.32,101523.0,126.8307,127.1252,126.7772,127.0092,101523.0
2022-04-29 13:10:00,142.32,142.55,142.25,142.3,144106.0,127.0092,127.2145,126.9467,126.9914,144106.0
2022-04-29 13:15:00,142.3,142.55,142.22,142.31,145233.0,126.9914,127.2145,126.92,127.0003,145233.0
2022-04-29 13:20:00,142.3,142.76,142.3,142.71,75406.0,126.9914,127.4019,126.9914,127.3572,75406.0
2022-04-29 13:25:00,142.71,143.07,142.57,142.98,98693.0,127.3572,127.6785,127.2323,127.5982,98693.0
2022-04-29 13:30:00,142.98,143.32,142.9,142.91,73672.0,127.5982,127.9016,127.5268,127.5357,73672.0
2022-04-29 13:35:00,142.93,143.83,142.91,143.58,77690.0,127.5536,128.3568,127.5357,128.1337,77690.0
2022-04-29 13:40:00,143.54,144.1,143.5,144.1,85527.0,128.098,128.5977,128.0623,128.5977,85527.0
2022-04-29 13:45:00,144.05,144.06,143.33,143.41,97575.0,128.5531,128.562,127.9105,127.9819,97575.0
2022-04-29 13:50:00,143.38,143.42,143.0,143.11,90988.0,127.9552,127.9909,127.616,127.7142,90988.0
2022-04-29 13:55:00,143.11,143.33,143.05,143.25,38304.0,127.7142,127.9105,127.6607,127.8392,38304.0
2022-04-29 14:00:00,143.25,143.39,143.05,143.14,108829.0,127.8392,127.9641,127.6607,127.741,108829.0
2022-04-29 14:05:00,143.12,143.2,142.47,143.1,86084.0,127.7231,127.7945,127.1431,127.7053,86084.0
2022-04-29 14:10:00,143.09,143.42,142.9,143.13,65199.0,127.6964,127.9909,127.5268,127.7321,65199.0
2022-04-29 14:15:00,143.13,143.6,143.13,143.24,83624.0,127.7321,128.1515,127.7321,127.8302,83624.0
2022-04-29 14:20:00,143.25,143.47,143.0,143.0,70720.0,127.8392,128.0355,127.616,127.616,70720.0
2022-04-29 14:25:00,143.02,143.24,142.93,143.05,86823.0,127.6339,127.8302,127.5536,127.6607,86823.0
2022-04-29 14:30:00,143.06,143.24,142.93,143.0,67463.0,127.6696,127.8302,127.5536,127.616,67463.0
2022-04-29 14:35:00,143.0,143.15,142.65,142.75,243223.0,127.616,127.7499,127.3037,127.3929,243223.0
2022-04-29 14:40:00,142.75,143.15,142.47,143.15,131447.0,127.3929,127.7499,127.1431,127.7499,131447.0
2022-04-29 14:45:00,143.16,143.16,142.85,142.89,121618.0,127.7588,127.7588,127.4822,127.5179,121618.0
2022-04-29 14:50:00,142.9,143.09,142.85,143.0,90498.0,127.5268,127.6964,127.4822,127.616,90498.0
2022-04-29 14:55:00,143.0,143.72,142.89,143.3,84958.0,127.616,128.2586,127.5179,127.8838,84958.0
2022-04-29 15:00:00,143.3,143.44,143.05,143.43,79775.0,127.8838,128.0087,127.6607,127.9998,79775.0
2022-04-29 15:05:00,143.42,143.43,143.15,143.25,107982.0,127.9909,127.9998,127.7499,127.8392,107982.0
2022-04-29 15:10:00,143.25,143.44,143.15,143.24,132117.0,127.8392,128.0087,127.7499,127.8302,132117.0
2022-04-29 15:15:00,143.23,143.51,143.22,143.45,104988.0,127.8213,128.0712,127.8124,128.0176,104988.0
2022-04-29 15:20:00,143.46,143.75,143.25,143.66,141133.0,128.0266,128.2854,127.8392,128.205,141133.0
2022-04-29 15:25:00,143.64,143.74,143.18,143.24,191950.0,128.1872,128.2764,127.7767,127.8302,191950.0
2022-04-29 15:30:00,143.24,143.99,143.23,143.84,141186.0,127.8302,128.4995,127.8213,128.3657,141186.0
2022-04-29 15:35:00,143.84,144.32,143.71,144.31,159734.0,128.3657,128.794,128.2497,128.7851,159734.0
2022-04-29 15:40:00,144.32,144.61,144.14,144.29,207995.0,128.794,129.0528,128.6334,128.7673,207995.0
2022-04-29 15:45:00,144.3,144.57,144.25,144.49,253208.0,128.7762,129.0171,128.7316,128.9458,253208.0
2022-04-29 15:50:00,144.48,145.63,144.47,145.38,577833.0,128.9368,129.9631,128.9279,129.74,577833.0
2022-04-29 15:55:00,145.34,148.55,145.33,146.82,1829999.0,129.7043,132.569,129.6954,131.0251,1829999.0
2022-05-02 09:30:00,146.65,148.33,146.2,146.5,391963.0,130.8734,132.3726,130.4718,130.7395,391963.0
2022-05-02 09:35:00,146.41,147.07,145.02,145.39,188062.0,130.6592,131.2482,129.4187,129.7489,188062.0
2022-05-02 09:40:00,145.46,145.62,144.26,144.57,193541.0,129.8114,129.9542,128.7405,129.0171,193541.0
2022-05-02 09:45:00,144.57,144.59,143.47,143.6,190277.0,129.0171,129.035,128.0355,128.1515,190277.0
2022-05-02 09:50:00,143.58,144.33,143.44,144.12,137560.0,128.1337,128.803,128.0087,128.6156,137560.0
2022-05-02 09:55:00,144.2,144.7,143.82,144.26,76763.0,128.687,129.1332,128.3478,128.7405,76763.0
2022-05-02 10:00:00,144.24,146.43,144.18,146.32,91054.0,128.7226,130.677,128.6691,130.5789,91054.0
2022-05-02 10:05:00,146.39,147.22,145.68,145.86,95409.0,130.6414,131.3821,130.0077,130.1684,95409.0
2022-05-02 10:10:00,145.91,146.81,145.8,146.55,95476.0,130.213,131.0162,130.1148,130.7841,95476.0
2022-05-02 10:15:00,146.52,147.81,146.27,147.81,63185.0,130.7574,131.9086,130.5343,131.9086,63185.0
2022-05-02 10:20:00,147.84,148.08,147.36,147.99,87616.0,131.9354,132.1495,131.507,132.0692,87616.0
2022-05-02 10:25:00,148.0,148.77,147.86,147.93,104957.0,132.0781,132.7653,131.9532,132.0157,104957.0
2022-05-02 10:30:00,147.97,148.23,147.51,147.63,66967.0,132.0514,132.2834,131.6409,131.748,66967.0
2022-05-02 10:35:00,147.68,147.69,147.12,147.63,84522.0,131.7926,131.8015,131.2928,131.748,84522.0
2022-05-02 10:40:00,147.63,147.97,147.61,147.74,67430.0,131.748,132.0514,131.7301,131.8461,67430.0
2022-05-02 10:45:00,147.68,148.08,147.62,147.7,65335.0,131.7926,132.1495,131.739,131.8104,65335.0
2022-05-02 10:50:00,147.73,148.1,147.72,148.1,52633.0,131.8372,132.1674,131.8283,132.1674,52633.0
2022-05-02 10:55:00,148.08,148.15,147.57,147.6,69911.0,132.1495,132.212,131.6944,131.7212,69911.0
2022-05-02 11:00:00,147.6,147.74,147.22,147.23,62631.0,131.7212,131.8461,131.3821,131.391,62631.0
2022-05-02 11:05:00,147.22,148.05,147.22,147.95,54366.0,131.3821,132.1228,131.3821,132.0335,54366.0
2022-05-02 11:10:00,147.95,147.98,147.25,147.6,45861.0,132.0335,132.0603,131.4088,131.7212,45861.0
2022-05-02 11:15:00,147.58,148.18,147.51,147.64,55035.0,131.7033,132.2388,131.6409,131.7569,55035.0
2022-05-02 11:20:00,147.64,147.86,147.21,147.26,49345.0,131.7569,131.9532,131.3731,131.4178,49345.0
2022-05-02 11:25:00,147.27,147.27,146.65,146.74,77209.0,131.4267,131.4267,130.8734,130.9537,77209.0
2022-05-02 11:30:00,146.72,146.94,146.53,146.78,45876.0,130.9358,131.1322,130.7663,130.9894,45876.0
2022-05-02 11:35:00,146.83,147.73,146.74,147.34,46886.0,131.034,131.8372,130.9537,131.4891,46886.0
2022-05-02 11:40:00,147.34,147.81,147.33,147.6,36946.0,131.4891,131.9086,131.4802,131.7212,36946.0
2022-05-02 11:45:00,147.6,147.61,147.18,147.58,22385.0,131.7212,131.7301,131.3464,131.7033,22385.0
2022-05-02 11:50:00,147.56,147.9,147.53,147.64,45193.0,131.6855,131.9889,131.6587,131.7569,45193.0
2022-05-02 11:55:00,147.68,147.96,147.48,147.73,33449.0,131.7926,132.0424,131.6141,131.8372,33449.0
2022-05-02 12:00:00,147.74,148.04,147.36,147.5,48736.0,131.8461,132.1138,131.507,131.6319,48736.0
2022-05-02 12:05:00,147.52,147.76,147.5,147.6,37804.0,131.6498,131.864,131.6319,131.7212,37804.0
2022-05-02 12:10:00,147.62,147.62,147.18,147.46,29621.0,131.739,131.739,131.3464,131.5962,29621.0
2022-05-02 12:15:00,147.44,147.97,147.43,147.93,43607.0,131.5784,132.0514,131.5695,132.0157,43607.0
2022-05-02 12:20:00,147.92,148.45,147.92,148.25,34631.0,132.0068,132.4797,132.0068,132.3013,34631.0
2022-05-02 12:25:00,148.25,148.25,147.75,147.95,42849.0,132.3013,132.3013,131.855,132.0335,42849.0
2022-05-02 12:30:00,147.96,148.07,147.72,147.95,34170.0,132.0424,132.1406,131.8283,132.0335,34170.0
2022-05-02 12:35:00,147.98,148.13,147.79,147.99,37212.0,132.0603,132.1942,131.8907,132.0692,37212.0
2022-05-02 12:40:00,147.97,148.03,147.58,147.77,23428.0,132.0514,132.1049,131.7033,131.8729,23428.0
2022-05-02 12:45:00,147.75,148.04,147.68,147.97,46615.0,131.855,132.1138,131.7926,132.0514,46615.0
2022-05-02 12:50:00,147.97,148.02,147.55,147.65,29803.0,132.0514,132.096,131.6766,131.7658,29803.0
2022-05-02 12:55:00,147.68,148.09,147.64,147.71,38465.0,131.7926,132.1585,131.7569,131.8193,38465.0
2022-05-02 13:00:00,147.73,147.77,147.54,147.76,44912.0,131.8372,131.8729,131.6676,131.864,44912.0
2022-05-02 13:05:00,147.74,148.16,147.67,148.02,50423.0,131.8461,132.2209,131.7836,132.096,50423.0
2022-05-02 13:10:00,148.02,148.57,147.99,148.55,43765.0,132.096,132.5868,132.0692,132.569,43765.0
2022-05-02 13:15:00,148.57,148.7,148.43,148.59,69281.0,132.5868,132.7028,132.4619,132.6047,69281.0
2022-05-02 13:20:00,148.58,148.6,148.29,148.52,40549.0,132.5957,132.6136,132.3369,132.5422,40549.0
2022-05-02 13:25:00,148.5,148.9,148.05,148.2,57220.0,132.5244,132.8813,132.1228,132.2566,57220.0
2022-05-02 13:30:00,148.12,148.22,147.42,147.48,55200.0,132.1852,132.2745,131.5605,131.6141,55200.0
2022-05-02 13:35:00,147.41,147.7,147.19,147.2,50189.0,131.5516,131.8104,131.3553,131.3642,50189.0
2022-05-02 13:40:00,147.19,147.34,146.51,146.56,62762.0,131.3553,131.4891,130.7484,130.7931,62762.0
2022-05-02 13:45:00,146.54,146.88,146.53,146.78,51568.0,130.7752,131.0786,130.7663,130.9894,51568.0
2022-05-02 13:50:00,146.8,147.07,146.56,146.56,34579.0,131.0072,131.2482,130.7931,130.7931,34579.0
2022-05-02 13:55:00,146.57,146.78,146.37,146.69,48287.0,130.802,130.9894,130.6235,130.9091,48287.0
2022-05-02 14:00:00,146.71,146.94,146.47,146.65,78028.0,130.9269,131.1322,130.7127,130.8734,78028.0
2022-05-02 14:05:00,146.61,146.73,146.13,146.2,69253.0,130.8377,130.9448,130.4093,130.4718,69253.0
2022-05-02 14:10:00,146.17,146.3,145.79,145.96,50275.0,130.445,130.561,130.1059,130.2576,50275.0
2022-05-02 14:15:00,145.97,146.02,145.77,145.91,73347.0,130.2665,130.3112,130.088,130.213,73347.0
2022-05-02 14:20:00,145.91,146.06,145.83,145.94,75183.0,130.213,130.3469,130.1416,130.2398,75183.0
2022-05-02 14:25:00,145.92,145.97,145.73,145.81,61299.0,130.2219,130.2665,130.0524,130.1237,61299.0
2022-05-02 14:30:00,145.8,145.8,145.24,145.63,63232.0,130.1148,130.1148,129.6151,129.9631,63232.0
2022-05-02 14:35:00,145.6,146.19,145.52,146.06,67836.0,129.9363,130.4629,129.8649,130.3469,67836.0
2022-05-02 14:40:00,146.03,146.16,145.27,145.35,58316.0,130.3201,130.4361,129.6418,129.7132,58316.0
2022-05-02 14:45:00,145.37,145.8,145.37,145.74,75488.0,129.7311,130.1148,129.7311,130.0613,75488.0
2022-05-02 14:50:00,145.76,146.53,145.72,146.33,55082.0,130.0791,130.7663,130.0434,130.5878,55082.0
2022-05-02 14:55:00,146.33,146.36,145.52,145.65,71839.0,130.5878,130.6146,129.8649,129.981,71839.0
2022-05-02 15:00:00,145.63,145.97,145.55,145.92,76968.0,129.9631,130.2665,129.8917,130.2219,76968.0
2022-05-02 15:05:00,145.92,146.34,145.9,146.21,63215.0,130.2219,130.5967,130.2041,130.4807,63215.0
2022-05-02 15:10:00,146.21,146.71,146.0,146.63,92750.0,130.4807,130.9269,130.2933,130.8555,92750.0
2022-05-02 15:15:00,146.62,147.25,146.51,147.01,74195.0,130.8466,131.4088,130.7484,131.1947,74195.0
2022-05-02 15:20:00,147.04,147.53,147.01,147.43,63270.0,131.2214,131.6587,131.1947,131.5695,63270.0
2022-05-02 15:25:00,147.43,147.8,147.4,147.78,77537.0,131.5695,131.8997,131.5427,131.8818,77537.0
2022-05-02 15:30:00,147.82,148.24,147.81,148.19,72905.0,131.9175,132.2923,131.9086,132.2477,72905.0
2022-05-02 15:35:00,148.18,148.19,147.18,147.28,95661.0,132.2388,132.2477,131.3464,131.4356,95661.0
2022-05-02 15:40:00,147.29,147.73,147.05,147.14,96240.0,131.4445,131.8372,131.2303,131.3107,96240.0
2022-05-02 15:45:00,147.12,147.5,147.04,147.48,95386.0,131.2928,131.6319,131.2214,131.6141,95386.0
2022-05-02 15:50:00,147.45,147.69,147.18,147.67,181505.0,131.5873,131.8015,131.3464,131.7836,181505.0
2022-05-02 15:55:00,147.6,147.96,147.36,147.86,403122.0,131.7212,132.0424,131.507,131.9532,403122.0
2022-05-03 09:30:00,148.05,149.68,148.05,148.43,208172.0,132.1228,133.5774,132.1228,132.4619,208172.0
2022-05-03 09:35:00,148.31,149.27,148.15,148.35,140928.0,132.3548,133.2115,132.212,132.3905,140928.0
2022-05-03 09:40:00,148.32,148.62,148.17,148.23,51805.0,132.3637,132.6314,132.2299,132.2834,51805.0
2022-05-03 09:45:00,148.23,148.98,147.95,148.84,47472.0,132.2834,132.9527,132.0335,132.8278,47472.0
2022-05-03 09:50:00,148.83,149.36,148.49,148.86,70742.0,132.8189,133.2918,132.5154,132.8456,70742.0
2022-05-03 09:55:00,148.83,148.87,148.46,148.82,41081.0,132.8189,132.8546,132.4887,132.8099,41081.0
2022-05-03 10:00:00,148.95,149.0,148.5,148.98,42206.0,132.9259,132.9706,132.5244,132.9527,42206.0
2022-05-03 10:05:00,148.99,149.2,148.77,148.89,71683.0,132.9616,133.1491,132.7653,132.8724,71683.0
2022-05-03 10:10:00,148.94,149.68,148.63,149.5,38918.0,132.917,133.5774,132.6404,133.4168,38918.0
2022-05-03 10:15:00,149.55,150.61,149.16,150.4,94368.0,133.4614,134.4074,133.1134,134.22,94368.0
2022-05-03 10:20:00,150.39,150.74,150.13,150.59,74983.0,134.211,134.5234,133.979,134.3895,74983.0
2022-05-03 10:25:00,150.56,150.69,150.25,150.25,77017.0,134.3627,134.4788,134.0861,134.0861,77017.0
2022-05-03 10:30:00,150.24,150.49,149.72,149.72,30737.0,134.0772,134.3003,133.6131,133.6131,30737.0
2022-05-03 10:35:00,149.72,149.81,149.5,149.78,39127.0,133.6131,133.6934,133.4168,133.6667,39127.0
2022-05-03 10:40:00,149.82,150.09,149.79,149.98,38062.0,133.7024,133.9433,133.6756,133.8451,38062.0
2022-05-03 10:45:00,149.98,150.2,149.77,150.12,41373.0,133.8451,134.0415,133.6577,133.9701,41373.0
2022-05-03 10:50:00,150.09,150.46,150.02,150.13,46591.0,133.9433,134.2735,133.8808,133.979,46591.0
2022-05-03 10:55:00,150.12,150.35,149.82,150.08,27701.0,133.9701,134.1753,133.7024,133.9344,27701.0
2022-05-03 11:00:00,150.08,150.47,150.06,150.44,29504.0,133.9344,134.2824,133.9165,134.2557,29504.0
2022-05-03 11:05:00,150.44,150.5,150.2,150.27,39636.0,134.2557,134.3092,134.0415,134.1039,39636.0
2022-05-03 11:10:00,150.17,150.23,149.81,150.18,22055.0,134.0147,134.0682,133.6934,134.0236,22055.0
2022-05-03 11:15:00,150.2,150.45,149.93,150.2,28041.0,134.0415,134.2646,133.8005,134.0415,28041.0
2022-05-03 11:20:00,150.2,150.53,150.2,150.48,21021.0,134.0415,134.336,134.0415,134.2913,21021.0
2022-05-03 11:25:00,150.52,150.52,150.0,150.19,24585.0,134.327,134.327,133.863,134.0325,24585.0
2022-05-03 11:30:00,150.21,150.5,150.21,150.35,19281.0,134.0504,134.3092,134.0504,134.1753,19281.0
2022-05-03 11:35:00,150.35,150.44,150.26,150.3,18199.0,134.1753,134.2557,134.095,134.1307,18199.0
2022-05-03 11:40:00,150.3,150.33,150.15,150.22,28614.0,134.1307,134.1575,133.9968,134.0593,28614.0
2022-05-03 11:45:00,150.19,150.24,149.91,150.19,14810.0,134.0325,134.0772,133.7827,134.0325,14810.0
2022-05-03 11:50:00,150.22,150.22,149.96,150.03,30634.0,134.0593,134.0593,133.8273,133.8898,30634.0
2022-05-03 11:55:00,150.01,150.14,149.98,150.06,26817.0,133.8719,133.9879,133.8451,133.9165,26817.0
2022-05-03 12:00:00,150.0,150.32,149.95,150.22,32107.0,133.863,134.1486,133.8184,134.0593,32107.0
2022-05-03 12:05:00,150.19,150.23,149.77,149.98,67193.0,134.0325,134.0682,133.6577,133.8451,67193.0
2022-05-03 12:10:00,150.0,150.04,149.73,150.0,23304.0,133.863,133.8987,133.622,133.863,23304.0
2022-05-03 12:15:00,150.06,150.18,149.78,150.02,39977.0,133.9165,134.0236,133.6667,133.8808,39977.0
2022-05-03 12:20:00,150.01,150.27,149.97,150.11,32279.0,133.8719,134.1039,133.8362,133.9612,32279.0
2022-05-03 12:25:00,150.14,150.34,149.99,150.0,38337.0,133.9879,134.1664,133.8541,133.863,38337.0
2022-05-03 12:30:00,149.99,150.14,149.82,150.06,25161.0,133.8541,133.9879,133.7024,133.9165,25161.0
2022-05-03 12:35:00,150.08,150.22,149.86,149.97,24799.0,133.9344,134.0593,133.738,133.8362,24799.0
2022-05-03 12:40:00,149.98,150.09,149.89,150.05,13600.0,133.8451,133.9433,133.7648,133.9076,13600.0
2022-05-03 12:45:00,150.05,150.05,149.59,149.61,21390.0,133.9076,133.9076,133.4971,133.5149,21390.0
2022-05-03 12:50:00,149.63,149.68,149.42,149.47,26724.0,133.5328,133.5774,133.3454,133.39,26724.0
2022-05-03 12:55:00,149.42,149.67,149.27,149.66,27581.0,133.3454,133.5685,133.2115,133.5596,27581.0
2022-05-03 13:00:00,149.69,149.86,149.48,149.53,26709.0,133.5863,133.738,133.3989,133.4435,26709.0
2022-05-03 13:05:00,149.46,149.69,149.42,149.67,18992.0,133.3811,133.5863,133.3454,133.5685,18992.0
2022-05-03 13:10:00,149.67,149.69,149.3,149.3,22333.0,133.5685,133.5863,133.2383,133.2383,22333.0
2022-05-03 13:15:00,149.34,149.36,149.13,149.16,28993.0,133.274,133.2918,133.0866,133.1134,28993.0
2022-05-03 13:20:00,149.18,149.28,149.01,149.15,23901.0,133.1312,133.2204,132.9795,133.1044,23901.0
2022-05-03 13:25:00,149.08,149.12,148.81,148.95,26960.0,133.042,133.0777,132.801,132.9259,26960.0
2022-05-03 13:30:00,148.98,149.0,148.81,148.96,22384.0,132.9527,132.9706,132.801,132.9349,22384.0
2022-05-03 13:35:00,148.95,148.99,148.75,148.83,24194.0,132.9259,132.9616,132.7475,132.8189,24194.0
2022-05-03 13:40:00,148.84,148.84,148.66,148.72,14631.0,132.8278,132.8278,132.6671,132.7207,14631.0
2022-05-03 13:45:00,148.76,148.76,148.42,148.56,25763.0,132.7564,132.7564,132.453,132.5779,25763.0
2022-05-03 13:50:00,148.57,148.65,148.48,148.51,20196.0,132.5868,132.6582,132.5065,132.5333,20196.0
2022-05-03 13:55:00,148.54,148.63,148.48,148.54,25913.0,132.5601,132.6404,132.5065,132.5601,25913.0
2022-05-03 14:00:00,148.52,148.69,148.45,148.52,48406.0,132.5422,132.6939,132.4797,132.5422,48406.0
2022-05-03 14:05:00,148.48,148.74,148.48,148.7,28666.0,132.5065,132.7385,132.5065,132.7028,28666.0
2022-05-03 14:10:00,148.68,148.7,148.49,148.52,36731.0,132.685,132.7028,132.5154,132.5422,36731.0
2022-05-03 14:15:00,148.5,148.61,148.48,148.58,20650.0,132.5244,132.6225,132.5065,132.5957,20650.0
2022-05-03 14:20:00,148.57,148.64,148.43,148.5,31889.0,132.5868,132.6493,132.4619,132.5244,31889.0
2022-05-03 14:25:00,148.52,148.56,148.47,148.5,37953.0,132.5422,132.5779,132.4976,132.5244,37953.0
2022-05-03 14:30:00,148.52,148.7,148.48,148.61,19294.0,132.5422,132.7028,132.5065,132.6225,19294.0
2022-05-03 14:35:00,148.61,148.85,148.61,148.67,29622.0,132.6225,132.8367,132.6225,132.6761,29622.0
2022-05-03 14:40:00,148.67,148.78,148.46,148.64,45148.0,132.6761,132.7742,132.4887,132.6493,45148.0
2022-05-03 14:45:00,148.63,149.24,148.57,149.17,45528.0,132.6404,133.1847,132.5868,133.1223,45528.0
2022-05-03 14:50:00,149.17,149.31,149.09,149.13,21194.0,133.1223,133.2472,133.0509,133.0866,21194.0
2022-05-03 14:55:00,149.17,149.39,149.09,149.26,23036.0,133.1223,133.3186,133.0509,133.2026,23036.0
2022-05-03 15:00:00,149.29,149.42,149.21,149.35,24019.0,133.2294,133.3454,133.158,133.2829,24019.0
2022-05-03 15:05:00,149.33,149.66,149.32,149.62,24040.0,133.2651,133.5596,133.2561,133.5239,24040.0
2022-05-03 15:10:00,149.64,149.82,149.58,149.69,34275.0,133.5417,133.7024,133.4882,133.5863,34275.0
2022-05-03 15:15:00,149.67,149.84,149.55,149.55,41794.0,133.5685,133.7202,133.4614,133.4614,41794.0
2022-05-03 15:20:00,149.57,149.83,149.45,149.61,39388.0,133.4792,133.7113,133.3722,133.5149,39388.0
2022-05-03 15:25:00,149.63,149.7,149.4,149.57,89900.0,133.5328,133.5953,133.3275,133.4792,89900.0
2022-05-03 15:30:00,149.57,149.84,149.5,149.77,51496.0,133.4792,133.7202,133.4168,133.6577,51496.0
2022-05-03 15:35:00,149.76,149.78,149.4,149.46,53702.0,133.6488,133.6667,133.3275,133.3811,53702.0
2022-05-03 15:40:00,149.45,149.47,149.07,149.18,77527.0,133.3722,133.39,133.033,133.1312,77527.0
2022-05-03 15:45:00,149.16,149.38,149.04,149.23,76217.0,133.1134,133.3097,133.0063,133.1758,76217.0
2022-05-03 15:50:00,149.2,149.85,149.02,149.74,140806.0,133.1491,133.7291,132.9884,133.631,140806.0
2022-05-03 15:55:00,149.76,149.81,149.48,149.51,216399.0,133.6488,133.6934,133.3989,133.4257,216399.0
2022-05-04 09:30:00,148.18,149.51,148.13,148.32,137300.0,132.2388,133.4257,132.1942,132.3637,137300.0
2022-05-04 09:35:00,148.26,148.57,148.04,148.14,26177.0,132.3102,132.5868,132.1138,132.2031,26177.0
2022-05-04 09:40:00,148.07,148.17,147.59,148.05,44363.0,132.1406,132.2299,131.7123,132.1228,44363.0
2022-05-04 09:45:00,148.05,148.31,147.86,147.9,29037.0,132.1228,132.3548,131.9532,131.9889,29037.0
2022-05-04 09:50:00,147.87,148.16,147.76,148.01,23381.0,131.9621,132.2209,131.864,132.0871,23381.0
2022-05-04 09:55:00,148.11,148.76,148.07,148.57,25508.0,132.1763,132.7564,132.1406,132.5868,25508.0
2022-05-04 10:00:00,148.61,149.72,148.61,149.66,55621.0,132.6225,133.6131,132.6225,133.5596,55621.0
2022-05-04 10:05:00,149.64,149.83,149.01,149.64,53349.0,133.5417,133.7113,132.9795,133.5417,53349.0
2022-05-04 10:10:00,149.65,150.3,149.62,149.94,45687.0,133.5506,134.1307,133.5239,133.8094,45687.0
2022-05-04 10:15:00,149.83,150.29,149.8,149.89,34849.0,133.7113,134.1218,133.6845,133.7648,34849.0
2022-05-04 10:20:00,149.87,150.16,149.32,149.4,30919.0,133.747,134.0058,133.2561,133.3275,30919.0
2022-05-04 10:25:00,149.43,149.86,149.42,149.69,12466.0,133.3543,133.738,133.3454,133.5863,12466.0
2022-05-04 10:30:00,149.66,149.88,149.48,149.6,18433.0,133.5596,133.7559,133.3989,133.506,18433.0
2022-05-04 10:35:00,149.58,150.25,149.58,149.92,47282.0,133.4882,134.0861,133.4882,133.7916,47282.0
2022-05-04 10:40:00,149.97,150.01,149.5,149.63,20650.0,133.8362,133.8719,133.4168,133.5328,20650.0
2022-05-04 10:45:00,149.6,150.2,149.6,150.17,79313.0,133.506,134.0415,133.506,134.0147,79313.0
2022-05-04 10:50:00,150.15,150.35,149.89,149.89,33632.0,133.9968,134.1753,133.7648,133.7648,33632.0
2022-05-04 10:55:00,149.81,149.93,149.55,149.73,47900.0,133.6934,133.8005,133.4614,133.622,47900.0
2022-05-04 11:00:00,149.78,150.28,149.73,150.05,27915.0,133.6667,134.1129,133.622,133.9076,27915.0
2022-05-04 11:05:00,150.09,150.37,149.91,150.32,18682.0,133.9433,134.1932,133.7827,134.1486,18682.0
2022-05-04 11:10:00,150.34,150.35,149.95,149.98,25109.0,134.1664,134.1753,133.8184,133.8451,25109.0
2022-05-04 11:15:00,150.0,150.0,149.62,149.63,15525.0,133.863,133.863,133.5239,133.5328,15525.0
2022-05-04 11:20:00,149.6,149.64,149.31,149.61,29903.0,133.506,133.5417,133.2472,133.5149,29903.0
2022-05-04 11:25:00,149.61,149.96,149.6,149.84,15795.0,133.5149,133.8273,133.506,133.7202,15795.0
2022-05-04 11:30:00,149.87,150.2,149.81,150.16,21401.0,133.747,134.0415,133.6934,134.0058,21401.0
2022-05-04 11:35:00,150.17,150.39,150.17,150.36,17444.0,134.0147,134.211,134.0147,134.1843,17444.0
2022-05-04 11:40:00,150.34,150.98,150.3,150.94,132504.0,134.1664,134.7376,134.1307,134.7019,132504.0
2022-05-04 11:45:00,150.94,151.0,150.48,150.67,44842.0,134.7019,134.7554,134.2913,134.4609,44842.0
2022-05-04 11:50:00,150.66,150.68,150.2,150.32,19250.0,134.452,134.4698,134.0415,134.1486,19250.0
2022-05-04 11:55:00,150.36,150.63,150.31,150.31,37510.0,134.1843,134.4252,134.1396,134.1396,37510.0
2022-05-04 12:00:00,150.34,150.5,150.14,150.36,15795.0,134.1664,134.3092,133.9879,134.1843,15795.0
2022-05-04 12:05:00,150.34,150.49,150.13,150.34,51987.0,134.1664,134.3003,133.979,134.1664,51987.0
2022-05-04 12:10:00,150.3,150.4,150.18,150.19,10571.0,134.1307,134.22,134.0236,134.0325,10571.0
2022-05-04 12:15:00,150.22,150.49,150.2,150.49,10313.0,134.0593,134.3003,134.0415,134.3003,10313.0
2022-05-04 12:20:00,150.46,150.59,150.39,150.4,16458.0,134.2735,134.3895,134.211,134.22,16458.0
2022-05-04 12:25:00,150.4,150.42,150.14,150.14,16347.0,134.22,134.2378,133.9879,133.9879,16347.0
2022-05-04 12:30:00,150.12,150.41,150.03,150.41,15122.0,133.9701,134.2289,133.8898,134.2289,15122.0
2022-05-04 12:35:00,150.4,150.69,150.39,150.66,12070.0,134.22,134.4788,134.211,134.452,12070.0
2022-05-04 12:40:00,150.71,150.84,150.6,150.74,17934.0,134.4966,134.6126,134.3984,134.5234,17934.0
2022-05-04 12:45:00,150.77,150.87,150.61,150.71,23998.0,134.5501,134.6394,134.4074,134.4966,23998.0
2022-05-04 12:50:00,150.72,150.92,150.6,150.88,14878.0,134.5055,134.684,134.3984,134.6483,14878.0
2022-05-04 12:55:00,150.88,150.95,150.68,150.84,20481.0,134.6483,134.7108,134.4698,134.6126,20481.0
2022-05-04 13:00:00,150.86,150.91,150.55,150.56,44526.0,134.6305,134.6751,134.3538,134.3627,44526.0
2022-05-04 13:05:00,150.56,150.67,150.48,150.64,21114.0,134.3627,134.4609,134.2913,134.4341,21114.0
2022-05-04 13:10:00,150.62,150.68,150.41,150.65,14228.0,134.4163,134.4698,134.2289,134.4431,14228.0
2022-05-04 13:15:00,150.66,150.75,150.62,150.7,12675.0,134.452,134.5323,134.4163,134.4877,12675.0
2022-05-04 13:20:00,150.67,150.7,150.32,150.43,82627.0,134.4609,134.4877,134.1486,134.2467,82627.0
2022-05-04 13:25:00,150.47,150.56,150.29,150.46,19223.0,134.2824,134.3627,134.1218,134.2735,19223.0
2022-05-04 13:30:00,150.47,150.47,150.18,150.32,20223.0,134.2824,134.2824,134.0236,134.1486,20223.0
2022-05-04 13:35:00,150.34,150.38,150.04,150.29,19798.0,134.1664,134.2021,133.8987,134.1218,19798.0
2022-05-04 13:40:00,150.34,150.41,150.27,150.37,9909.0,134.1664,134.2289,134.1039,134.1932,9909.0
2022-05-04 13:45:00,150.37,150.54,150.36,150.47,11143.0,134.1932,134.3449,134.1843,134.2824,11143.0
2022-05-04 13:50:00,150.44,150.44,150.17,150.28,12012.0,134.2557,134.2557,134.0147,134.1129,12012.0
2022-05-04 13:55:00,150.27,150.44,149.96,150.18,27672.0,134.1039,134.2557,133.8273,134.0236,27672.0
2022-05-04 14:00:00,150.24,150.49,149.87,150.29,52027.0,134.0772,134.3003,133.747,134.1218,52027.0
2022-05-04 14:05:00,150.34,151.1,150.25,150.96,43394.0,134.1664,134.8446,134.0861,134.7197,43394.0
2022-05-04 14:10:00,151.05,151.09,150.5,150.55,39345.0,134.8,134.8357,134.3092,134.3538,39345.0
2022-05-04 14:15:00,150.59,150.67,150.14,150.29,27449.0,134.3895,134.4609,133.9879,134.1218,27449.0
2022-05-04 14:20:00,150.24,150.43,150.1,150.25,33938.0,134.0772,134.2467,133.9522,134.0861,33938.0
2022-05-04 14:25:00,150.24,150.53,150.15,150.37,36788.0,134.0772,134.336,133.9968,134.1932,36788.0
2022-05-04 14:30:00,150.4,150.48,149.65,149.87,61119.0,134.22,134.2913,133.5506,133.747,61119.0
2022-05-04 14:35:00,149.88,150.43,149.68,150.31,38567.0,133.7559,134.2467,133.5774,134.1396,38567.0
2022-05-04 14:40:00,150.31,151.0,150.2,150.81,43986.0,134.1396,134.7554,134.0415,134.5858,43986.0
2022-05-04 14:45:00,150.81,151.09,150.66,150.85,55330.0,134.5858,134.8357,134.452,134.6215,55330.0
2022-05-04 14:50:00,150.91,151.69,150.87,151.6,63878.0,134.6751,135.3712,134.6394,135.2909,63878.0
2022-05-04 14:55:00,151.61,151.7,151.16,151.26,39760.0,135.2998,135.3801,134.8982,134.9874,39760.0
2022-05-04 15:00:00,151.28,151.5,151.15,151.17,39433.0,135.0053,135.2016,134.8893,134.9071,39433.0
2022-05-04 15:05:00,151.26,151.54,151.18,151.28,40023.0,134.9874,135.2373,134.916,135.0053,40023.0
2022-05-04 15:10:00,151.3,151.48,151.29,151.38,29731.0,135.0231,135.1838,135.0142,135.0945,29731.0
2022-05-04 15:15:00,151.37,151.73,151.21,151.3,44597.0,135.0856,135.4069,134.9428,135.0231,44597.0
2022-05-04 15:20:00,151.31,151.5,151.15,151.5,44859.0,135.0321,135.2016,134.8893,135.2016,44859.0
2022-05-04 15:25:00,151.5,151.94,151.5,151.93,42708.0,135.2016,135.5943,135.2016,135.5854,42708.0
2022-05-04 15:30:00,151.93,152.26,151.84,152.13,55731.0,135.5854,135.8799,135.505,135.7638,55731.0
2022-05-04 15:35:00,152.13,152.37,151.96,152.24,73208.0,135.7638,135.978,135.6121,135.862,73208.0
2022-05-04 15:40:00,152.25,152.35,151.93,152.26,65287.0,135.8709,135.9602,135.5854,135.8799,65287.0
2022-05-04 15:45:00,152.24,152.37,151.85,152.29,105378.0,135.862,135.978,135.514,135.9066,105378.0
2022-05-04 15:50:00,152.32,152.35,151.68,151.76,116067.0,135.9334,135.9602,135.3623,135.4336,116067.0
2022-05-04 15:55:00,151.73,151.8,151.33,151.69,266972.0,135.4069,135.4693,135.0499,135.3712,266972.0
2022-05-05 09:30:00,152.77,152.94,151.36,151.86,164534.0,136.335,136.4867,135.0767,135.5229,164534.0
2022-05-05 09:35:00,151.77,152.02,151.0,151.9,59632.0,135.4426,135.6657,134.7554,135.5586,59632.0
2022-05-05 09:40:00,151.94,152.06,151.58,151.66,41238.0,135.5943,135.7014,135.273,135.3444,41238.0
2022-05-05 09:45:00,151.66,152.56,151.63,151.9,52827.0,135.3444,136.1476,135.3176,135.5586,52827.0
2022-05-05 09:50:00,151.94,152.24,151.6,151.96,44510.0,135.5943,135.862,135.2909,135.6121,44510.0
2022-05-05 09:55:00,152.04,152.17,151.7,151.96,48513.0,135.6835,135.7995,135.3801,135.6121,48513.0
2022-05-05 10:00:00,151.94,152.77,151.88,152.28,164175.0,135.5943,136.335,135.5407,135.8977,164175.0
2022-05-05 10:05:00,152.27,152.28,151.37,151.51,47828.0,135.8888,135.8977,135.0856,135.2105,47828.0
2022-05-05 10:10:00,151.5,152.03,151.32,152.02,69025.0,135.2016,135.6746,135.041,135.6657,69025.0
2022-05-05 10:15:00,152.11,152.84,152.04,152.82,34348.0,135.746,136.3975,135.6835,136.3796,34348.0
2022-05-05 10:20:00,152.82,152.9,152.6,152.75,165240.0,136.3796,136.451,136.1833,136.3171,165240.0
2022-05-05 10:25:00,152.77,152.99,152.63,152.69,67789.0,136.335,136.5313,136.2101,136.2636,67789.0
2022-05-05 10:30:00,152.7,152.81,152.24,152.76,70456.0,136.2725,136.3707,135.862,136.3261,70456.0
2022-05-05 10:35:00,152.82,153.26,152.76,152.89,96406.0,136.3796,136.7723,136.3261,136.4421,96406.0
2022-05-05 10:40:00,152.85,152.85,151.94,152.12,40094.0,136.4064,136.4064,135.5943,135.7549,40094.0
2022-05-05 10:45:00,152.13,152.13,151.32,151.32,25733.0,135.7638,135.7638,135.041,135.041,25733.0
2022-05-05 10:50:00,151.37,151.37,150.57,150.79,69483.0,135.0856,135.0856,134.3717,134.568,69483.0
2022-05-05 10:55:00,150.84,151.69,150.84,151.61,26534.0,134.6126,135.3712,134.6126,135.2998,26534.0
2022-05-05 11:00:00,151.65,152.07,151.64,151.74,34749.0,135.3355,135.7103,135.3266,135.4158,34749.0
2022-05-05 11:05:00,151.69,151.84,151.26,151.28,37430.0,135.3712,135.505,134.9874,135.0053,37430.0
2022-05-05 11:10:00,151.26,151.32,150.94,151.29,55114.0,134.9874,135.041,134.7019,135.0142,55114.0
2022-05-05 11:15:00,151.24,151.44,150.97,151.12,26462.0,134.9696,135.1481,134.7286,134.8625,26462.0
2022-05-05 11:20:00,151.08,151.37,150.97,151.19,18741.0,134.8268,135.0856,134.7286,134.925,18741.0
2022-05-05 11:25:00,151.22,151.52,151.16,151.52,28503.0,134.9517,135.2195,134.8982,135.2195,28503.0
2022-05-05 11:30:00,151.51,152.06,151.4,151.71,40634.0,135.2105,135.7014,135.1124,135.389,40634.0
2022-05-05 11:35:00,151.72,152.12,151.65,152.12,34536.0,135.3979,135.7549,135.3355,135.7549,34536.0
2022-05-05 11:40:00,152.18,152.19,151.61,151.62,27239.0,135.8085,135.8174,135.2998,135.3087,27239.0
2022-05-05 11:45:00,151.54,151.54,150.94,151.03,28369.0,135.2373,135.2373,134.7019,134.7822,28369.0
2022-05-05 11:50:00,151.0,151.11,150.41,150.44,76338.0,134.7554,134.8536,134.2289,134.2557,76338.0
2022-05-05 11:55:00,150.46,150.82,150.45,150.57,18472.0,134.2735,134.5948,134.2646,134.3717,18472.0
2022-05-05 12:00:00,150.58,150.58,150.04,150.43,42356.0,134.3806,134.3806,133.8987,134.2467,42356.0
2022-05-05 12:05:00,150.43,151.39,150.43,151.38,36249.0,134.2467,135.1034,134.2467,135.0945,36249.0
2022-05-05 12:10:00,151.37,151.37,151.07,151.15,23324.0,135.0856,135.0856,134.8179,134.8893,23324.0
2022-05-05 12:15:00,151.16,151.35,150.84,151.33,23679.0,134.8982,135.0678,134.6126,135.0499,23679.0
2022-05-05 12:20:00,151.33,151.4,150.99,151.11,35600.0,135.0499,135.1124,134.7465,134.8536,35600.0
2022-05-05 12:25:00,151.18,151.58,151.16,151.37,18322.0,134.916,135.273,134.8982,135.0856,18322.0
2022-05-05 12:30:00,151.28,151.58,151.22,151.41,15370.0,135.0053,135.273,134.9517,135.1213,15370.0
2022-05-05 12:35:00,151.39,151.43,151.06,151.31,15563.0,135.1034,135.1391,134.809,135.0321,15563.0
2022-05-05 12:40:00,151.3,151.35,151.11,151.28,18726.0,135.0231,135.0678,134.8536,135.0053,18726.0
2022-05-05 12:45:00,151.25,151.33,151.05,151.19,27109.0,134.9785,135.0499,134.8,134.925,27109.0
2022-05-05 12:50:00,151.24,151.58,151.2,151.45,52876.0,134.9696,135.273,134.9339,135.157,52876.0
2022-05-05 12:55:00,151.49,151.76,151.45,151.66,91734.0,135.1927,135.4336,135.157,135.3444,91734.0
2022-05-05 13:00:00,151.66,152.19,151.66,152.07,46269.0,135.3444,135.8174,135.3444,135.7103,46269.0
2022-05-05 13:05:00,152.1,152.27,151.97,152.0,29239.0,135.7371,135.8888,135.6211,135.6478,29239.0
2022-05-05 13:10:00,151.95,152.08,151.58,151.68,27407.0,135.6032,135.7192,135.273,135.3623,27407.0
2022-05-05 13:15:00,151.72,151.88,151.46,151.79,45894.0,135.3979,135.5407,135.1659,135.4604,45894.0
2022-05-05 13:20:00,151.82,151.92,151.65,151.77,25631.0,135.4872,135.5764,135.3355,135.4426,25631.0
2022-05-05 13:25:00,151.8,152.25,151.8,152.23,60908.0,135.4693,135.8709,135.4693,135.8531,60908.0
2022-05-05 13:30:00,152.21,152.21,151.86,152.1,21236.0,135.8352,135.8352,135.5229,135.7371,21236.0
2022-05-05 13:35:00,152.1,152.58,152.05,152.4,30063.0,135.7371,136.1654,135.6924,136.0048,30063.0
2022-05-05 13:40:00,152.34,152.66,152.25,152.47,28118.0,135.9512,136.2368,135.8709,136.0673,28118.0
2022-05-05 13:45:00,152.5,152.74,152.47,152.58,38530.0,136.094,136.3082,136.0673,136.1654,38530.0
2022-05-05 13:50:00,152.55,152.64,152.5,152.6,50234.0,136.1387,136.219,136.094,136.1833,50234.0
2022-05-05 13:55:00,152.61,152.62,152.41,152.48,41598.0,136.1922,136.2011,136.0137,136.0762,41598.0
2022-05-05 14:00:00,152.48,152.49,152.13,152.38,25111.0,136.0762,136.0851,135.7638,135.9869,25111.0
2022-05-05 14:05:00,152.37,152.77,152.32,152.67,24503.0,135.978,136.335,135.9334,136.2457,24503.0
2022-05-05 14:10:00,152.71,152.78,152.45,152.59,20582.0,136.2814,136.3439,136.0494,136.1744,20582.0
2022-05-05 14:15:00,152.55,153.22,152.55,153.17,29983.0,136.1387,136.7366,136.1387,136.692,29983.0
2022-05-05 14:20:00,153.18,153.32,153.04,153.16,57940.0,136.7009,136.8258,136.5759,136.683,57940.0
2022-05-05 14:25:00,153.17,153.17,152.34,152.34,58821.0,136.692,136.692,135.9512,135.9512,58821.0
2022-05-05 14:30:00,152.36,152.45,152.31,152.39,56616.0,135.9691,136.0494,135.9245,135.9959,56616.0
2022-05-05 14:35:00,152.38,152.5,152.3,152.43,47923.0,135.9869,136.094,135.9156,136.0316,47923.0
2022-05-05 14:40:00,152.39,152.52,152.19,152.48,48471.0,135.9959,136.1119,135.8174,136.0762,48471.0
2022-05-05 14:45:00,152.47,152.62,152.42,152.56,33681.0,136.0673,136.2011,136.0226,136.1476,33681.0
2022-05-05 14:50:00,152.56,152.86,152.37,152.5,37214.0,136.1476,136.4153,135.978,136.094,37214.0
2022-05-05 14:55:00,152.47,152.6,152.36,152.57,35713.0,136.0673,136.1833,135.9691,136.1565,35713.0
2022-05-05 15:00:00,152.57,152.68,152.03,152.06,41732.0,136.1565,136.2547,135.6746,135.7014,41732.0
2022-05-05 15:05:00,152.08,152.14,151.65,151.71,67796.0,135.7192,135.7728,135.3355,135.389,67796.0
2022-05-05 15:10:00,151.72,151.84,151.16,151.22,53727.0,135.3979,135.505,134.8982,134.9517,53727.0
2022-05-05 15:15:00,151.17,151.33,151.05,151.2,54158.0,134.9071,135.0499,134.8,134.9339,54158.0
2022-05-05 15:20:00,151.2,151.2,150.87,151.08,49504.0,134.9339,134.9339,134.6394,134.8268,49504.0
2022-05-05 15:25:00,151.05,151.4,150.93,151.1,43598.0,134.8,135.1124,134.6929,134.8446,43598.0
2022-05-05 15:30:00,151.09,151.23,150.82,151.08,44370.0,134.8357,134.9607,134.5948,134.8268,44370.0
2022-05-05 15:35:00,151.11,151.59,151.08,151.29,89587.0,134.8536,135.2819,134.8268,135.0142,89587.0
2022-05-05 15:40:00,151.34,151.76,151.34,151.59,55107.0,135.0588,135.4336,135.0588,135.2819,55107.0
2022-05-05 15:45:00,151.59,151.89,150.64,150.81,213499.0,135.2819,135.5497,134.4341,134.5858,213499.0
2022-05-05 15:50:00,150.82,152.27,150.8,151.79,159851.0,134.5948,135.8888,134.5769,135.4604,159851.0
2022-05-05 15:55:00,151.82,152.26,151.79,152.26,369379.0,135.4872,135.8799,135.4604,135.8799,369379.0
2022-05-06 09:30:00,149.68,150.64,149.01,150.13,212505.0,133.5774,134.4341,132.9795,133.979,212505.0
2022-05-06 09:35:00,150.13,151.01,150.01,150.42,125230.0,133.979,134.7643,133.8719,134.2378,125230.0
2022-05-06 09:40:00,150.41,151.11,150.17,150.49,66297.0,134.2289,134.8536,134.0147,134.3003,66297.0
2022-05-06 09:45:00,150.56,150.9,150.08,150.9,83447.0,134.3627,134.6662,133.9344,134.6662,83447.0
2022-05-06 09:50:00,150.85,151.7,150.85,151.5,124316.0,134.6215,135.3801,134.6215,135.2016,124316.0
2022-05-06 09:55:00,151.54,151.95,151.42,151.59,90780.0,135.2373,135.6032,135.1302,135.2819,90780.0
2022-05-06 10:00:00,151.58,151.92,151.24,151.42,85953.0,135.273,135.5764,134.9696,135.1302,85953.0
2022-05-06 10:05:00,151.4,151.46,150.99,151.23,44392.0,135.1124,135.1659,134.7465,134.9607,44392.0
2022-05-06 10:10:00,151.24,151.53,150.94,151.05,63565.0,134.9696,135.2284,134.7019,134.8,63565.0
2022-05-06 10:15:00,151.06,151.15,150.61,150.86,53175.0,134.809,134.8893,134.4074,134.6305,53175.0
2022-05-06 10:20:00,150.91,151.43,150.77,150.94,37462.0,134.6751,135.1391,134.5501,134.7019,37462.0
2022-05-06 10:25:00,150.94,150.94,150.52,150.62,62424.0,134.7019,134.7019,134.327,134.4163,62424.0
2022-05-06 10:30:00,150.56,150.99,150.48,150.74,44952.0,134.3627,134.7465,134.2913,134.5234,44952.0
2022-05-06 10:35:00,150.71,150.79,150.32,150.41,44301.0,134.4966,134.568,134.1486,134.2289,44301.0
2022-05-06 10:40:00,150.41,150.81,150.36,150.71,39964.0,134.2289,134.5858,134.1843,134.4966,39964.0
2022-05-06 10:45:00,150.73,151.31,150.73,150.91,25929.0,134.5145,135.0321,134.5145,134.6751,25929.0
2022-05-06 10:50:00,150.93,151.41,150.67,151.41,37314.0,134.6929,135.1213,134.4609,135.1213,37314.0
2022-05-06 10:55:00,151.38,151.85,151.29,151.57,36117.0,135.0945,135.514,135.0142,135.2641,36117.0
2022-05-06 11:00:00,151.54,151.95,151.45,151.84,30568.0,135.2373,135.6032,135.157,135.505,30568.0
2022-05-06 11:05:00,151.86,152.1,151.78,152.0,33934.0,135.5229,135.7371,135.4515,135.6478,33934.0
2022-05-06 11:10:00,151.92,151.98,151.7,151.84,40061.0,135.5764,135.63,135.3801,135.505,40061.0
2022-05-06 11:15:00,151.84,152.08,151.71,152.0,68197.0,135.505,135.7192,135.389,135.6478,68197.0
2022-05-06 11:20:00,152.02,152.38,152.0,152.24,48571.0,135.6657,135.9869,135.6478,135.862,48571.0
2022-05-06 11:25:00,152.23,152.37,152.04,152.18,28184.0,135.8531,135.978,135.6835,135.8085,28184.0
2022-05-06 11:30:00,152.25,152.29,151.83,152.02,45982.0,135.8709,135.9066,135.4961,135.6657,45982.0
2022-05-06 11:35:00,152.04,152.04,151.71,151.76,63810.0,135.6835,135.6835,135.389,135.4336,63810.0
2022-05-06 11:40:00,151.73,151.93,151.47,151.62,33030.0,135.4069,135.5854,135.1748,135.3087,33030.0
2022-05-06 11:45:00,151.62,151.85,151.55,151.81,34185.0,135.3087,135.514,135.2462,135.4783,34185.0
2022-05-06 11:50:00,151.84,152.05,151.74,151.91,35389.0,135.505,135.6924,135.4158,135.5675,35389.0
2022-05-06 11:55:00,151.9,152.0,151.64,151.65,31549.0,135.5586,135.6478,135.3266,135.3355,31549.0
2022-05-06 12:00:00,151.59,151.83,151.37,151.78,39594.0,135.2819,135.4961,135.0856,135.4515,39594.0
2022-05-06 12:05:00,151.8,152.59,151.77,152.24,54925.0,135.4693,136.1744,135.4426,135.862,54925.0
2022-05-06 12:10:00,152.25,152.32,151.85,151.89,26097.0,135.8709,135.9334,135.514,135.5497,26097.0
2022-05-06 12:15:00,151.92,152.03,151.77,151.88,18693.0,135.5764,135.6746,135.4426,135.5407,18693.0
2022-05-06 12:20:00,151.84,152.17,151.84,152.04,17575.0,135.505,135.7995,135.505,135.6835,17575.0
2022-05-06 12:25:00,152.02,152.08,151.71,151.88,28498.0,135.6657,135.7192,135.389,135.5407,28498.0
2022-05-06 12:30:00,151.86,152.21,151.67,152.17,17152.0,135.5229,135.8352,135.3533,135.7995,17152.0
2022-05-06 12:35:00,152.2,152.27,151.63,151.86,33814.0,135.8263,135.8888,135.3176,135.5229,33814.0
2022-05-06 12:40:00,151.87,152.11,151.74,152.04,33703.0,135.5318,135.746,135.4158,135.6835,33703.0
2022-05-06 12:45:00,152.06,152.57,152.06,152.49,50455.0,135.7014,136.1565,135.7014,136.0851,50455.0
2022-05-06 12:50:00,152.49,152.61,152.29,152.43,28831.0,136.0851,136.1922,135.9066,136.0316,28831.0
2022-05-06 12:55:00,152.4,152.81,152.4,152.64,25189.0,136.0048,136.3707,136.0048,136.219,25189.0
2022-05-06 13:00:00,152.66,152.76,152.43,152.73,21783.0,136.2368,136.3261,136.0316,136.2993,21783.0
2022-05-06 13:05:00,152.71,152.73,152.21,152.37,16199.0,136.2814,136.2993,135.8352,135.978,16199.0
2022-05-06 13:10:00,152.32,152.4,152.15,152.16,15259.0,135.9334,136.0048,135.7817,135.7906,15259.0
2022-05-06 13:15:00,152.17,152.29,151.94,152.09,22851.0,135.7995,135.9066,135.5943,135.7281,22851.0
2022-05-06 13:20:00,151.97,152.26,151.89,152.17,18527.0,135.6211,135.8799,135.5497,135.7995,18527.0
2022-05-06 13:25:00,152.18,152.27,151.92,152.17,22039.0,135.8085,135.8888,135.5764,135.7995,22039.0
2022-05-06 13:30:00,152.15,152.33,152.12,152.24,13503.0,135.7817,135.9423,135.7549,135.862,13503.0
2022-05-06 13:35:00,152.33,152.41,151.92,152.17,18506.0,135.9423,136.0137,135.5764,135.7995,18506.0
2022-05-06 13:40:00,152.16,152.35,152.01,152.3,18952.0,135.7906,135.9602,135.6568,135.9156,18952.0
2022-05-06 13:45:00,152.31,152.46,151.97,152.25,25955.0,135.9245,136.0583,135.6211,135.8709,25955.0
2022-05-06 13:50:00,152.25,152.31,151.97,152.02,16693.0,135.8709,135.9245,135.6211,135.6657,16693.0
2022-05-06 13:55:00,152.04,152.05,151.85,151.97,28527.0,135.6835,135.6924,135.514,135.6211,28527.0
2022-05-06 14:00:00,151.96,152.3,151.9,151.99,36677.0,135.6121,135.9156,135.5586,135.6389,36677.0
2022-05-06 14:05:00,151.93,151.93,151.73,151.87,25908.0,135.5854,135.5854,135.4069,135.5318,25908.0
2022-05-06 14:10:00,151.84,152.29,151.84,152.13,32538.0,135.505,135.9066,135.505,135.7638,32538.0
2022-05-06 14:15:00,152.15,152.28,151.93,151.93,23773.0,135.7817,135.8977,135.5854,135.5854,23773.0
2022-05-06 14:20:00,151.91,152.1,151.87,151.94,26137.0,135.5675,135.7371,135.5318,135.5943,26137.0
2022-05-06 14:25:00,151.92,151.98,151.66,151.67,52503.0,135.5764,135.63,135.3444,135.3533,52503.0
2022-05-06 14:30:00,151.67,151.89,151.56,151.73,36920.0,135.3533,135.5497,135.2552,135.4069,36920.0
2022-05-06 14:35:00,151.73,151.91,151.69,151.89,34388.0,135.4069,135.5675,135.3712,135.5497,34388.0
2022-05-06 14:40:00,151.89,152.18,151.88,151.92,31382.0,135.5497,135.8085,135.5407,135.5764,31382.0
2022-05-06 14:45:00,151.92,152.21,151.78,152.21,29165.0,135.5764,135.8352,135.4515,135.8352,29165.0
2022-05-06 14:50:00,152.18,152.62,152.16,152.57,31367.0,135.8085,136.2011,135.7906,136.1565,31367.0
2022-05-06 14:55:00,152.59,152.61,152.13,152.13,34720.0,136.1744,136.1922,135.7638,135.7638,34720.0
2022-05-06 15:00:00,152.22,152.34,151.98,152.32,45549.0,135.8442,135.9512,135.63,135.9334,45549.0
2022-05-06 15:05:00,152.32,152.37,151.94,152.14,34885.0,135.9334,135.978,135.5943,135.7728,34885.0
2022-05-06 15:10:00,152.15,152.4,151.91,151.94,41883.0,135.7817,136.0048,135.5675,135.5943,41883.0
2022-05-06 15:15:00,151.98,152.29,151.88,152.28,39297.0,135.63,135.9066,135.5407,135.8977,39297.0
2022-05-06 15:20:00,152.25,152.27,152.02,152.12,29112.0,135.8709,135.8888,135.6657,135.7549,29112.0
2022-05-06 15:25:00,152.12,152.4,151.97,152.37,46293.0,135.7549,136.0048,135.6211,135.978,46293.0
2022-05-06 15:30:00,152.34,152.73,152.34,152.68,50283.0,135.9512,136.2993,135.9512,136.2547,50283.0
2022-05-06 15:35:00,152.67,153.46,152.67,153.38,75130.0,136.2457,136.9508,136.2457,136.8794,75130.0
2022-05-06 15:40:00,153.4,153.52,152.98,153.0,84612.0,136.8972,137.0043,136.5224,136.5402,84612.0
2022-05-06 15:45:00,153.05,153.35,152.9,153.16,64533.0,136.5849,136.8526,136.451,136.683,64533.0
2022-05-06 15:50:00,153.15,153.27,152.92,153.02,101568.0,136.6741,136.7812,136.4689,136.5581,101568.0
2022-05-06 15:55:00,153.02,153.22,152.83,152.94,304092.0,136.5581,136.7366,136.3885,136.4867,304092.0
2022-05-09 09:30:00,151.62,152.68,150.33,150.45,159694.0,135.3087,136.2547,134.1575,134.2646,159694.0
2022-05-09 09:35:00,150.46,150.57,149.27,149.86,63767.0,134.2735,134.3717,133.2115,133.738,63767.0
2022-05-09 09:40:00,149.91,150.11,148.93,149.67,89827.0,133.7827,133.9612,132.9081,133.5685,89827.0
2022-05-09 09:45:00,149.59,149.82,149.21,149.55,66305.0,133.4971,133.7024,133.158,133.4614,66305.0
2022-05-09 09:50:00,149.52,149.75,149.25,149.57,110314.0,133.4346,133.6399,133.1937,133.4792,110314.0
2022-05-09 09:55:00,149.61,149.89,149.41,149.74,55951.0,133.5149,133.7648,133.3365,133.631,55951.0
2022-05-09 10:00:00,149.74,149.84,149.26,149.6,67750.0,133.631,133.7202,133.2026,133.506,67750.0
2022-05-09 10:05:00,149.56,150.42,149.56,150.17,44934.0,133.4703,134.2378,133.4703,134.0147,44934.0
2022-05-09 10:10:00,150.17,150.96,150.09,150.72,48387.0,134.0147,134.7197,133.9433,134.5055,48387.0
2022-05-09 10:15:00,150.7,151.14,150.68,151.05,56659.0,134.4877,134.8803,134.4698,134.8,56659.0
2022-05-09 10:20:00,151.01,151.01,150.83,150.86,70815.0,134.7643,134.7643,134.6037,134.6305,70815.0
2022-05-09 10:25:00,150.86,151.52,150.81,151.47,96641.0,134.6305,135.2195,134.5858,135.1748,96641.0
2022-05-09 10:30:00,151.51,152.6,151.32,152.56,83086.0,135.2105,136.1833,135.041,136.1476,83086.0
2022-05-09 10:35:00,152.56,152.56,151.95,152.18,57624.0,136.1476,136.1476,135.6032,135.8085,57624.0
2022-05-09 10:40:00,152.19,152.94,152.1,152.89,85922.0,135.8174,136.4867,135.7371,136.4421,85922.0
2022-05-09 10:45:00,152.89,153.02,152.49,152.84,80702.0,136.4421,136.5581,136.0851,136.3975,80702.0
2022-05-09 10:50:00,152.86,153.16,152.54,152.56,45153.0,136.4153,136.683,136.1297,136.1476,45153.0
2022-05-09 10:55:00,152.53,152.61,151.99,152.32,63371.0,136.1208,136.1922,135.6389,135.9334,63371.0
2022-05-09 11:00:00,152.26,152.77,152.19,152.61,90964.0,135.8799,136.335,135.8174,136.1922,90964.0
2022-05-09 11:05:00,152.6,152.77,152.38,152.58,82203.0,136.1833,136.335,135.9869,136.1654,82203.0
2022-05-09 11:10:00,152.57,152.97,152.51,152.91,51492.0,136.1565,136.5135,136.103,136.4599,51492.0
2022-05-09 11:15:00,152.85,153.4,152.85,153.11,53438.0,136.4064,136.8972,136.4064,136.6384,53438.0
2022-05-09 11:20:00,153.16,153.44,153.03,153.37,73142.0,136.683,136.9329,136.567,136.8704,73142.0
2022-05-09 11:25:00,153.23,153.44,153.0,153.03,76863.0,136.7455,136.9329,136.5402,136.567,76863.0
2022-05-09 11:30:00,153.0,153.09,152.42,152.61,70044.0,136.5402,136.6206,136.0226,136.1922,70044.0
2022-05-09 11:35:00,152.59,152.99,152.59,152.91,33071.0,136.1744,136.5313,136.1744,136.4599,33071.0
2022-05-09 11:40:00,152.89,153.18,152.74,153.01,94597.0,136.4421,136.7009,136.3082,136.5492,94597.0
2022-05-09 11:45:00,153.01,153.12,152.77,153.01,36752.0,136.5492,136.6473,136.335,136.5492,36752.0
2022-05-09 11:50:00,153.04,153.31,153.03,153.3,25829.0,136.5759,136.8169,136.567,136.808,25829.0
2022-05-09 11:55:00,153.27,153.27,152.98,153.18,37383.0,136.7812,136.7812,136.5224,136.7009,37383.0
2022-05-09 12:00:00,153.19,153.21,152.77,152.93,35005.0,136.7098,136.7277,136.335,136.4778,35005.0
2022-05-09 12:05:00,152.92,153.21,152.81,152.85,21171.0,136.4689,136.7277,136.3707,136.4064,21171.0
2022-05-09 12:10:00,152.86,153.2,152.79,153.05,35491.0,136.4153,136.7187,136.3528,136.5849,35491.0
2022-05-09 12:15:00,153.03,153.2,152.91,152.94,28585.0,136.567,136.7187,136.4599,136.4867,28585.0
2022-05-09 12:20:00,152.92,153.1,152.74,152.98,38067.0,136.4689,136.6295,136.3082,136.5224,38067.0
2022-05-09 12:25:00,152.99,153.33,152.92,153.28,57926.0,136.5313,136.8347,136.4689,136.7901,57926.0
2022-05-09 12:30:00,153.24,153.54,153.17,153.44,35417.0,136.7544,137.0222,136.692,136.9329,35417.0
2022-05-09 12:35:00,153.46,153.46,152.78,152.78,42891.0,136.9508,136.9508,136.3439,136.3439,42891.0
2022-05-09 12:40:00,152.78,152.94,152.67,152.71,35860.0,136.3439,136.4867,136.2457,136.2814,35860.0
2022-05-09 12:45:00,152.71,152.83,152.63,152.72,21576.0,136.2814,136.3885,136.2101,136.2904,21576.0
2022-05-09 12:50:00,152.67,152.67,152.32,152.48,24971.0,136.2457,136.2457,135.9334,136.0762,24971.0
2022-05-09 12:55:00,152.48,152.75,152.46,152.75,32567.0,136.0762,136.3171,136.0583,136.3171,32567.0
2022-05-09 13:00:00,152.76,152.81,152.5,152.55,35555.0,136.3261,136.3707,136.094,136.1387,35555.0
2022-05-09 13:05:00,152.57,152.99,152.57,152.95,35156.0,136.1565,136.5313,136.1565,136.4956,35156.0
2022-05-09 13:10:00,152.95,153.08,152.8,152.96,58202.0,136.4956,136.6116,136.3618,136.5045,58202.0
2022-05-09 13:15:00,152.98,153.18,152.9,153.11,27737.0,136.5224,136.7009,136.451,136.6384,27737.0
2022-05-09 13:20:00,153.12,153.12,152.74,152.78,24902.0,136.6473,136.6473,136.3082,136.3439,24902.0
2022-05-09 13:25:00,152.78,153.04,152.64,152.94,20707.0,136.3439,136.5759,136.219,136.4867,20707.0
2022-05-09 13:30:00,152.96,153.0,152.05,152.13,35994.0,136.5045,136.5402,135.6924,135.7638,35994.0
2022-05-09 13:35:00,152.18,152.23,151.9,152.01,25175.0,135.8085,135.8531,135.5586,135.6568,25175.0
2022-05-09 13:40:00,152.01,152.4,152.0,152.32,22388.0,135.6568,136.0048,135.6478,135.9334,22388.0
2022-05-09 13:45:00,152.31,152.54,152.28,152.29,18827.0,135.9245,136.1297,135.8977,135.9066,18827.0
2022-05-09 13:50:00,152.29,152.38,151.91,152.09,26183.0,135.9066,135.9869,135.5675,135.7281,26183.0
2022-05-09 13:55:00,152.07,152.53,152.05,152.39,18042.0,135.7103,136.1208,135.6924,135.9959,18042.0
2022-05-09 14:00:00,152.36,152.59,152.3,152.51,29178.0,135.9691,136.1744,135.9156,136.103,29178.0
2022-05-09 14:05:00,152.51,152.55,151.79,152.03,27182.0,136.103,136.1387,135.4604,135.6746,27182.0
2022-05-09 14:10:00,152.02,152.58,151.97,152.32,32708.0,135.6657,136.1654,135.6211,135.9334,32708.0
2022-05-09 14:15:00,152.34,152.55,152.17,152.29,26373.0,135.9512,136.1387,135.7995,135.9066,26373.0
2022-05-09 14:20:00,152.33,152.38,151.91,151.91,18043.0,135.9423,135.9869,135.5675,135.5675,18043.0
2022-05-09 14:25:00,151.92,152.07,151.84,152.05,19852.0,135.5764,135.7103,135.505,135.6924,19852.0
2022-05-09 14:30:00,152.01,152.28,151.69,152.09,42382.0,135.6568,135.8977,135.3712,135.7281,42382.0
2022-05-09 14:35:00,152.13,152.47,152.13,152.25,23513.0,135.7638,136.0673,135.7638,135.8709,23513.0
2022-05-09 14:40:00,152.25,152.34,152.12,152.21,19794.0,135.8709,135.9512,135.7549,135.8352,19794.0
2022-05-09 14:45:00,152.15,152.36,152.05,152.09,23809.0,135.7817,135.9691,135.6924,135.7281,23809.0
2022-05-09 14:50:00,151.95,152.17,151.82,151.95,22796.0,135.6032,135.7995,135.4872,135.6032,22796.0
2022-05-09 14:55:00,151.92,152.07,151.84,151.96,36489.0,135.5764,135.7103,135.505,135.6121,36489.0
2022-05-09 15:00:00,151.99,152.24,151.86,152.02,27152.0,135.6389,135.862,135.5229,135.6657,27152.0
2022-05-09 15:05:00,152.05,152.49,151.98,152.19,59625.0,135.6924,136.0851,135.63,135.8174,59625.0
2022-05-09 15:10:00,152.21,152.55,152.02,152.13,66687.0,135.8352,136.1387,135.6657,135.7638,66687.0
2022-05-09 15:15:00,152.1,152.15,151.75,151.82,40861.0,135.7371,135.7817,135.4247,135.4872,40861.0
2022-05-09 15:20:00,151.79,151.85,151.49,151.82,58207.0,135.4604,135.514,135.1927,135.4872,58207.0
2022-05-09 15:25:00,151.81,151.81,151.18,151.48,49109.0,135.4783,135.4783,134.916,135.1838,49109.0
2022-05-09 15:30:00,151.44,151.44,151.0,151.19,51340.0,135.1481,135.1481,134.7554,134.925,51340.0
2022-05-09 15:35:00,151.24,151.24,150.85,150.86,60197.0,134.9696,134.9696,134.6215,134.6305,60197.0
2022-05-09 15:40:00,150.84,151.12,150.71,151.02,63173.0,134.6126,134.8625,134.4966,134.7733,63173.0
2022-05-09 15:45:00,151.04,151.14,150.56,150.67,88946.0,134.7911,134.8803,134.3627,134.4609,88946.0
2022-05-09 15:50:00,150.67,150.79,150.24,150.66,123473.0,134.4609,134.568,134.0772,134.452,123473.0
2022-05-09 15:55:00,150.63,151.16,150.63,150.97,290660.0,134.4252,134.8982,134.4252,134.7286,290660.0
2022-05-10 09:30:00,151.27,151.83,150.51,151.25,220274.0,134.9964,135.4961,134.3181,134.9785,220274.0
2022-05-10 09:35:00,151.19,152.62,151.14,152.21,57107.0,134.925,136.2011,134.8803,135.8352,57107.0
2022-05-10 09:40:00,152.13,153.06,152.08,153.0,53933.0,135.7638,136.5938,135.7192,136.5402,53933.0
2022-05-10 09:45:00,153.03,153.16,152.53,152.86,54432.0,136.567,136.683,136.1208,136.4153,54432.0
2022-05-10 09:50:00,152.77,153.44,152.47,152.91,49180.0,136.335,136.9329,136.0673,136.4599,49180.0
2022-05-10 09:55:00,152.94,153.12,152.34,153.03,63967.0,136.4867,136.6473,135.9512,136.567,63967.0
2022-05-10 10:00:00,153.0,153.52,152.45,152.46,61736.0,136.5402,137.0043,136.0494,136.0583,61736.0
2022-05-10 10:05:00,152.51,152.95,152.26,152.87,49084.0,136.103,136.4956,135.8799,136.4242,49084.0
2022-05-10 10:10:00,152.89,152.97,152.36,152.37,46407.0,136.4421,136.5135,135.9691,135.978,46407.0
2022-05-10 10:15:00,152.4,152.97,152.4,152.62,62246.0,136.0048,136.5135,136.0048,136.2011,62246.0
2022-05-10 10:20:00,152.63,152.95,152.4,152.61,57132.0,136.2101,136.4956,136.0048,136.1922,57132.0
2022-05-10 10:25:00,152.59,152.8,152.37,152.8,48641.0,136.1744,136.3618,135.978,136.3618,48641.0
2022-05-10 10:30:00,152.74,153.23,152.74,153.19,53789.0,136.3082,136.7455,136.3082,136.7098,53789.0
2022-05-10 10:35:00,153.19,153.5,152.81,153.48,46357.0,136.7098,136.9865,136.3707,136.9686,46357.0
2022-05-10 10:40:00,153.49,153.66,153.21,153.61,56692.0,136.9775,137.1292,136.7277,137.0846,56692.0
2022-05-10 10:45:00,153.56,153.7,153.46,153.63,35124.0,137.04,137.1649,136.9508,137.1025,35124.0
2022-05-10 10:50:00,153.6,154.39,153.44,154.25,63762.0,137.0757,137.7807,136.9329,137.6558,63762.0
2022-05-10 10:55:00,154.24,154.32,153.78,154.1,66309.0,137.6468,137.7182,137.2363,137.5219,66309.0
2022-05-10 11:00:00,154.05,154.53,154.03,154.32,48563.0,137.4773,137.9056,137.4594,137.7182,48563.0
2022-05-10 11:05:00,154.39,154.44,153.3,153.48,78288.0,137.7807,137.8253,136.808,136.9686,78288.0
2022-05-10 11:10:00,153.47,153.77,152.96,152.99,82394.0,136.9597,137.2274,136.5045,136.5313,82394.0
2022-05-10 11:15:00,152.97,153.31,152.66,153.11,74291.0,136.5135,136.8169,136.2368,136.6384,74291.0
2022-05-10 11:20:00,153.13,153.88,153.01,153.53,34963.0,136.6563,137.3256,136.5492,137.0132,34963.0
2022-05-10 11:25:00,153.52,153.64,153.09,153.49,40659.0,137.0043,137.1114,136.6206,136.9775,40659.0
2022-05-10 11:30:00,153.44,153.6,153.01,153.39,42175.0,136.9329,137.0757,136.5492,136.8883,42175.0
2022-05-10 11:35:00,153.41,153.47,153.0,153.37,51645.0,136.9061,136.9597,136.5402,136.8704,51645.0
2022-05-10 11:40:00,153.38,153.53,153.26,153.34,87925.0,136.8794,137.0132,136.7723,136.8437,87925.0
2022-05-10 11:45:00,153.35,153.46,153.05,153.17,137300.0,136.8526,136.9508,136.5849,136.692,137300.0
2022-05-10 11:50:00,153.15,153.15,152.56,152.78,23095.0,136.6741,136.6741,136.1476,136.3439,23095.0
2022-05-10 11:55:00,152.76,153.07,152.59,152.68,25482.0,136.3261,136.6027,136.1744,136.2547,25482.0
2022-05-10 12:00:00,152.74,152.78,152.48,152.62,25812.0,136.3082,136.3439,136.0762,136.2011,25812.0
2022-05-10 12:05:00,152.63,152.77,152.38,152.5,22587.0,136.2101,136.335,135.9869,136.094,22587.0
2022-05-10 12:10:00,152.49,152.81,152.26,152.6,39710.0,136.0851,136.3707,135.8799,136.1833,39710.0
2022-05-10 12:15:00,152.6,152.8,152.2,152.23,17039.0,136.1833,136.3618,135.8263,135.8531,17039.0
2022-05-10 12:20:00,152.19,152.48,152.17,152.27,16478.0,135.8174,136.0762,135.7995,135.8888,16478.0
2022-05-10 12:25:00,152.3,152.38,152.15,152.3,17185.0,135.9156,135.9869,135.7817,135.9156,17185.0
2022-05-10 12:30:00,152.25,152.46,151.9,151.92,28571.0,135.8709,136.0583,135.5586,135.5764,28571.0
2022-05-10 12:35:00,151.88,152.31,151.86,152.19,26947.0,135.5407,135.9245,135.5229,135.8174,26947.0
2022-05-10 12:40:00,152.15,152.29,152.01,152.29,16934.0,135.7817,135.9066,135.6568,135.9066,16934.0
2022-05-10 12:45:00,152.26,152.62,152.15,152.42,21278.0,135.8799,136.2011,135.7817,136.0226,21278.0
2022-05-10 12:50:00,152.35,152.35,152.0,152.14,15057.0,135.9602,135.9602,135.6478,135.7728,15057.0
2022-05-10 12:55:00,152.17,152.51,151.9,151.97,52038.0,135.7995,136.103,135.5586,135.6211,52038.0
2022-05-10 13:00:00,151.97,152.53,151.86,152.34,45120.0,135.6211,136.1208,135.5229,135.9512,45120.0
2022-05-10 13:05:00,152.37,152.57,152.15,152.33,23046.0,135.978,136.1565,135.7817,135.9423,23046.0
2022-05-10 13:10:00,152.33,152.33,151.67,151.79,30303.0,135.9423,135.9423,135.3533,135.4604,30303.0
2022-05-10 13:15:00,151.79,151.99,151.46,151.54,29563.0,135.4604,135.6389,135.1659,135.2373,29563.0
2022-05-10 13:20:00,151.58,151.97,151.45,151.84,18012.0,135.273,135.6211,135.157,135.505,18012.0
2022-05-10 13:25:00,151.89,151.97,151.76,151.8,32005.0,135.5497,135.6211,135.4336,135.4693,32005.0
2022-05-10 13:30:00,151.83,151.86,151.53,151.58,18101.0,135.4961,135.5229,135.2284,135.273,18101.0
2022-05-10 13:35:00,151.6,152.0,151.59,151.99,31242.0,135.2909,135.6478,135.2819,135.6389,31242.0
2022-05-10 13:40:00,152.02,152.36,151.97,152.33,26117.0,135.6657,135.9691,135.6211,135.9423,26117.0
2022-05-10 13:45:00,152.33,152.51,152.28,152.35,25553.0,135.9423,136.103,135.8977,135.9602,25553.0
2022-05-10 13:50:00,152.35,152.57,152.28,152.38,25623.0,135.9602,136.1565,135.8977,135.9869,25623.0
2022-05-10 13:55:00,152.43,152.63,152.32,152.62,26855.0,136.0316,136.2101,135.9334,136.2011,26855.0
2022-05-10 14:00:00,152.61,152.9,152.43,152.89,44353.0,136.1922,136.451,136.0316,136.4421,44353.0
2022-05-10 14:05:00,152.9,152.94,152.64,152.65,48784.0,136.451,136.4867,136.219,136.2279,48784.0
2022-05-10 14:10:00,152.65,152.92,152.33,152.92,43350.0,136.2279,136.4689,135.9423,136.4689,43350.0
2022-05-10 14:15:00,152.91,152.91,152.23,152.53,31611.0,136.4599,136.4599,135.8531,136.1208,31611.0
2022-05-10 14:20:00,152.54,152.65,152.12,152.26,24260.0,136.1297,136.2279,135.7549,135.8799,24260.0
2022-05-10 14:25:00,152.26,152.26,151.82,152.03,26212.0,135.8799,135.8799,135.4872,135.6746,26212.0
2022-05-10 14:30:00,152.07,152.28,152.03,152.18,41769.0,135.7103,135.8977,135.6746,135.8085,41769.0
2022-05-10 14:35:00,152.21,152.62,152.21,152.25,59456.0,135.8352,136.2011,135.8352,135.8709,59456.0
2022-05-10 14:40:00,152.24,152.76,152.19,152.59,67955.0,135.862,136.3261,135.8174,136.1744,67955.0
2022-05-10 14:45:00,152.57,152.57,152.28,152.52,42890.0,136.1565,136.1565,135.8977,136.1119,42890.0
2022-05-10 14:50:00,152.46,152.58,152.24,152.27,27735.0,136.0583,136.1654,135.862,135.8888,27735.0
2022-05-10 14:55:00,152.31,152.5,152.02,152.3,26747.0,135.9245,136.094,135.6657,135.9156,26747.0
2022-05-10 15:00:00,152.34,152.51,152.2,152.35,32410.0,135.9512,136.103,135.8263,135.9602,32410.0
2022-05-10 15:05:00,152.36,152.53,152.1,152.16,31179.0,135.9691,136.1208,135.7371,135.7906,31179.0
2022-05-10 15:10:00,152.12,152.41,152.08,152.16,25897.0,135.7549,136.0137,135.7192,135.7906,25897.0
2022-05-10 15:15:00,152.19,152.34,151.99,152.21,31903.0,135.8174,135.9512,135.6389,135.8352,31903.0
2022-05-10 15:20:00,152.2,152.26,151.89,152.07,42337.0,135.8263,135.8799,135.5497,135.7103,42337.0
2022-05-10 15:25:00,152.11,152.18,152.02,152.05,39928.0,135.746,135.8085,135.6657,135.6924,39928.0
2022-05-10 15:30:00,152.04,152.13,151.83,152.09,49572.0,135.6835,135.7638,135.4961,135.7281,49572.0
2022-05-10 15:35:00,152.11,152.11,151.62,151.68,60143.0,135.746,135.746,135.3087,135.3623,60143.0
2022-05-10 15:40:00,151.67,151.91,151.53,151.77,56087.0,135.3533,135.5675,135.2284,135.4426,56087.0
2022-05-10 15:45:00,151.77,152.24,151.69,151.95,111387.0,135.4426,135.862,135.3712,135.6032,111387.0
2022-05-10 15:50:00,151.95,152.28,151.78,152.24,106117.0,135.6032,135.8977,135.4515,135.862,106117.0
2022-05-10 15:55:00,152.24,152.32,151.95,152.07,229158.0,135.862,135.9334,135.6032,135.7103,229158.0
2022-05-11 09:30:00,151.02,152.13,150.94,151.38,89635.0,134.7733,135.7638,134.7019,135.0945,89635.0
2022-05-11 09:35:00,151.28,153.21,151.18,152.61,34273.0,135.0053,136.7277,134.916,136.1922,34273.0
2022-05-11 09:40:00,152.68,153.19,152.35,152.99,32106.0,136.2547,136.7098,135.9602,136.5313,32106.0
2022-05-11 09:45:00,152.96,153.74,152.66,152.9,43125.0,136.5045,137.2006,136.2368,136.451,43125.0
2022-05-11 09:50:00,152.93,153.49,152.32,153.4,37765.0,136.4778,136.9775,135.9334,136.8972,37765.0
2022-05-11 09:55:00,153.45,153.46,152.85,153.38,24449.0,136.9418,136.9508,136.4064,136.8794,24449.0
2022-05-11 10:00:00,153.39,153.64,152.92,153.21,38304.0,136.8883,137.1114,136.4689,136.7277,38304.0
2022-05-11 10:05:00,153.19,153.45,152.64,152.71,36410.0,136.7098,136.9418,136.219,136.2814,36410.0
2022-05-11 10:10:00,152.72,153.34,152.67,152.77,22417.0,136.2904,136.8437,136.2457,136.335,22417.0
2022-05-11 10:15:00,152.65,153.05,152.39,152.55,24665.0,136.2279,136.5849,135.9959,136.1387,24665.0
2022-05-11 10:20:00,152.57,153.25,152.56,153.12,35468.0,136.1565,136.7634,136.1476,136.6473,35468.0
2022-05-11 10:25:00,153.19,153.42,152.7,153.3,30113.0,136.7098,136.9151,136.2725,136.808,30113.0
2022-05-11 10:30:00,153.25,153.48,153.0,153.46,32975.0,136.7634,136.9686,136.5402,136.9508,32975.0
2022-05-11 10:35:00,153.46,153.73,153.36,153.62,28009.0,136.9508,137.1917,136.8615,137.0935,28009.0
2022-05-11 10:40:00,153.64,154.16,153.61,154.16,60794.0,137.1114,137.5755,137.0846,137.5755,60794.0
2022-05-11 10:45:00,154.19,154.26,153.84,154.24,29831.0,137.6022,137.6647,137.2899,137.6468,29831.0
2022-05-11 10:50:00,154.21,154.3,153.87,154.22,27430.0,137.6201,137.7004,137.3167,137.629,27430.0
2022-05-11 10:55:00,154.18,154.3,153.83,154.02,31654.0,137.5933,137.7004,137.281,137.4505,31654.0
2022-05-11 11:00:00,154.03,154.39,153.65,153.99,30945.0,137.4594,137.7807,137.1203,137.4237,30945.0
2022-05-11 11:05:00,153.98,154.17,153.82,154.17,25288.0,137.4148,137.5844,137.272,137.5844,25288.0
2022-05-11 11:10:00,154.17,154.56,154.08,154.4,48078.0,137.5844,137.9324,137.5041,137.7896,48078.0
2022-05-11 11:15:00,154.39,154.47,154.1,154.1,31191.0,137.7807,137.8521,137.5219,137.5219,31191.0
2022-05-11 11:20:00,154.09,154.39,154.02,154.14,29324.0,137.513,137.7807,137.4505,137.5576,29324.0
2022-05-11 11:25:00,154.1,154.21,153.91,154.06,27467.0,137.5219,137.6201,137.3523,137.4862,27467.0
2022-05-11 11:30:00,154.05,154.35,153.93,154.21,24169.0,137.4773,137.745,137.3702,137.6201,24169.0
2022-05-11 11:35:00,154.19,154.64,154.18,154.64,20242.0,137.6022,138.0038,137.5933,138.0038,20242.0
2022-05-11 11:40:00,154.6,154.76,154.5,154.63,24446.0,137.9681,138.1109,137.8789,137.9949,24446.0
2022-05-11 11:45:00,154.63,154.67,154.15,154.2,22759.0,137.9949,138.0306,137.5665,137.6111,22759.0
2022-05-11 11:50:00,154.25,154.36,154.09,154.23,14628.0,137.6558,137.7539,137.513,137.6379,14628.0
2022-05-11 11:55:00,154.25,154.31,154.03,154.18,16390.0,137.6558,137.7093,137.4594,137.5933,16390.0
2022-05-11 12:00:00,154.22,154.23,154.04,154.19,23727.0,137.629,137.6379,137.4684,137.6022,23727.0
2022-05-11 12:05:00,154.21,154.56,154.19,154.3,20094.0,137.6201,137.9324,137.6022,137.7004,20094.0
2022-05-11 12:10:00,154.32,154.62,154.13,154.58,25476.0,137.7182,137.986,137.5487,137.9503,25476.0
2022-05-11 12:15:00,154.55,154.55,154.21,154.21,28246.0,137.9235,137.9235,137.6201,137.6201,28246.0
2022-05-11 12:20:00,154.22,154.53,154.18,154.41,55197.0,137.629,137.9056,137.5933,137.7986,55197.0
2022-05-11 12:25:00,154.41,154.53,153.92,153.98,44879.0,137.7986,137.9056,137.3613,137.4148,44879.0
2022-05-11 12:30:00,153.96,154.07,153.63,153.79,35735.0,137.397,137.4951,137.1025,137.2453,35735.0
2022-05-11 12:35:00,153.82,154.08,153.74,153.81,36605.0,137.272,137.5041,137.2006,137.2631,36605.0
2022-05-11 12:40:00,153.77,153.92,153.45,153.7,37975.0,137.2274,137.3613,136.9418,137.1649,37975.0
2022-05-11 12:45:00,153.62,153.98,153.54,153.94,46664.0,137.0935,137.4148,137.0222,137.3791,46664.0
2022-05-11 12:50:00,153.87,153.87,153.2,153.21,18445.0,137.3167,137.3167,136.7187,136.7277,18445.0
2022-05-11 12:55:00,153.21,153.23,152.91,152.99,25108.0,136.7277,136.7455,136.4599,136.5313,25108.0
2022-05-11 13:00:00,152.96,153.0,152.51,152.55,39999.0,136.5045,136.5402,136.103,136.1387,39999.0
2022-05-11 13:05:00,152.53,152.64,152.1,152.25,40329.0,136.1208,136.219,135.7371,135.8709,40329.0
2022-05-11 13:10:00,152.2,152.44,152.1,152.23,19726.0,135.8263,136.0405,135.7371,135.8531,19726.0
2022-05-11 13:15:00,152.22,152.4,151.95,152.15,34846.0,135.8442,136.0048,135.6032,135.7817,34846.0
2022-05-11 13:20:00,152.17,152.59,152.09,152.48,31219.0,135.7995,136.1744,135.7281,136.0762,31219.0
2022-05-11 13:25:00,152.49,152.57,152.1,152.35,68771.0,136.0851,136.1565,135.7371,135.9602,68771.0
2022-05-11 13:30:00,152.29,152.42,152.06,152.32,27958.0,135.9066,136.0226,135.7014,135.9334,27958.0
2022-05-11 13:35:00,152.3,152.43,152.15,152.25,61256.0,135.9156,136.0316,135.7817,135.8709,61256.0
2022-05-11 13:40:00,152.25,152.39,152.13,152.32,37851.0,135.8709,135.9959,135.7638,135.9334,37851.0
2022-05-11 13:45:00,152.37,152.38,151.91,152.11,58532.0,135.978,135.9869,135.5675,135.746,58532.0
2022-05-11 13:50:00,152.1,152.28,152.09,152.2,33358.0,135.7371,135.8977,135.7281,135.8263,33358.0
2022-05-11 13:55:00,152.22,152.37,151.79,151.93,74269.0,135.8442,135.978,135.4604,135.5854,74269.0
2022-05-11 14:00:00,151.92,152.39,151.91,152.39,42404.0,135.5764,135.9959,135.5675,135.9959,42404.0
2022-05-11 14:05:00,152.4,152.47,152.01,152.36,63291.0,136.0048,136.0673,135.6568,135.9691,63291.0
2022-05-11 14:10:00,152.36,152.61,152.23,152.55,40432.0,135.9691,136.1922,135.8531,136.1387,40432.0
2022-05-11 14:15:00,152.56,152.65,152.24,152.55,29981.0,136.1476,136.2279,135.862,136.1387,29981.0
2022-05-11 14:20:00,152.5,152.87,152.28,152.82,38173.0,136.094,136.4242,135.8977,136.3796,38173.0
2022-05-11 14:25:00,152.88,153.24,152.7,152.7,40054.0,136.4332,136.7544,136.2725,136.2725,40054.0
2022-05-11 14:30:00,152.66,153.21,152.51,153.21,40628.0,136.2368,136.7277,136.103,136.7277,40628.0
2022-05-11 14:35:00,153.26,153.63,153.17,153.63,42901.0,136.7723,137.1025,136.692,137.1025,42901.0
2022-05-11 14:40:00,153.52,153.91,153.41,153.89,53173.0,137.0043,137.3523,136.9061,137.3345,53173.0
2022-05-11 14:45:00,153.88,154.04,153.78,153.89,99802.0,137.3256,137.4684,137.2363,137.3345,99802.0
2022-05-11 14:50:00,153.89,153.92,153.02,153.24,39041.0,137.3345,137.3613,136.5581,136.7544,39041.0
2022-05-11 14:55:00,153.3,153.38,153.01,153.06,58125.0,136.808,136.8794,136.5492,136.5938,58125.0
2022-05-11 15:00:00,153.0,153.04,152.52,152.57,49421.0,136.5402,136.5759,136.1119,136.1565,49421.0
2022-05-11 15:05:00,152.58,152.74,152.32,152.74,41047.0,136.1654,136.3082,135.9334,136.3082,41047.0
2022-05-11 15:10:00,152.71,152.84,152.31,152.44,38577.0,136.2814,136.3975,135.9245,136.0405,38577.0
2022-05-11 15:15:00,152.43,152.59,152.15,152.37,40469.0,136.0316,136.1744,135.7817,135.978,40469.0
2022-05-11 15:20:00,152.34,152.72,152.2,152.55,57704.0,135.9512,136.2904,135.8263,136.1387,57704.0
2022-05-11 15:25:00,152.55,152.67,152.34,152.47,34492.0,136.1387,136.2457,135.9512,136.0673,34492.0
2022-05-11 15:30:00,152.45,152.6,152.31,152.42,34851.0,136.0494,136.1833,135.9245,136.0226,34851.0
2022-05-11 15:35:00,152.42,152.42,152.06,152.09,41570.0,136.0226,136.0226,135.7014,135.7281,41570.0
2022-05-11 15:40:00,152.04,152.31,151.97,152.07,48406.0,135.6835,135.9245,135.6211,135.7103,48406.0
2022-05-11 15:45:00,152.08,152.15,151.82,151.87,53406.0,135.7192,135.7817,135.4872,135.5318,53406.0
2022-05-11 15:50:00,151.88,152.03,151.68,151.92,71850.0,135.5407,135.6746,135.3623,135.5764,71850.0
2022-05-11 15:55:00,151.94,152.02,151.68,151.96,169420.0,135.5943,135.6657,135.3623,135.6121,169420.0
2022-05-12 09:30:00,153.38,153.95,152.94,153.12,221157.0,136.8794,137.388,136.4867,136.6473,221157.0
2022-05-12 09:35:00,153.06,153.21,152.43,152.89,85353.0,136.5938,136.7277,136.0316,136.4421,85353.0
2022-05-12 09:40:00,152.92,153.31,151.86,151.94,52947.0,136.4689,136.8169,135.5229,135.5943,52947.0
2022-05-12 09:45:00,151.98,152.67,151.97,152.38,43395.0,135.63,136.2457,135.6211,135.9869,43395.0
2022-05-12 09:50:00,152.39,152.58,151.75,151.96,32876.0,135.9959,136.1654,135.4247,135.6121,32876.0
2022-05-12 09:55:00,152.0,152.07,151.59,151.76,67158.0,135.6478,135.7103,135.2819,135.4336,67158.0
2022-05-12 10:00:00,151.73,151.83,150.5,150.61,76987.0,135.4069,135.4961,134.3092,134.4074,76987.0
2022-05-12 10:05:00,150.54,150.99,150.3,150.83,67696.0,134.3449,134.7465,134.1307,134.6037,67696.0
2022-05-12 10:10:00,150.76,150.99,150.15,150.94,53328.0,134.5412,134.7465,133.9968,134.7019,53328.0
2022-05-12 10:15:00,151.0,151.05,150.47,150.48,38464.0,134.7554,134.8,134.2824,134.2913,38464.0
2022-05-12 10:20:00,150.42,150.93,150.3,150.92,47458.0,134.2378,134.6929,134.1307,134.684,47458.0
2022-05-12 10:25:00,150.92,151.14,150.7,150.78,39311.0,134.684,134.8803,134.4877,134.5591,39311.0
2022-05-12 10:30:00,150.79,150.88,150.18,150.84,39890.0,134.568,134.6483,134.0236,134.6126,39890.0
2022-05-12 10:35:00,150.87,152.03,150.76,151.97,41841.0,134.6394,135.6746,134.5412,135.6211,41841.0
2022-05-12 10:40:00,151.95,151.97,151.47,151.74,44186.0,135.6032,135.6211,135.1748,135.4158,44186.0
2022-05-12 10:45:00,151.79,151.81,151.24,151.39,42344.0,135.4604,135.4783,134.9696,135.1034,42344.0
2022-05-12 10:50:00,151.41,151.41,150.88,151.05,44936.0,135.1213,135.1213,134.6483,134.8,44936.0
2022-05-12 10:55:00,150.98,151.5,150.87,150.92,35005.0,134.7376,135.2016,134.6394,134.684,35005.0
2022-05-12 11:00:00,150.92,151.06,150.69,151.06,29847.0,134.684,134.809,134.4788,134.809,29847.0
2022-05-12 11:05:00,151.06,151.7,151.01,151.64,35198.0,134.809,135.3801,134.7643,135.3266,35198.0
2022-05-12 11:10:00,151.66,152.01,151.62,151.97,55917.0,135.3444,135.6568,135.3087,135.6211,55917.0
2022-05-12 11:15:00,151.97,151.98,151.09,151.37,37133.0,135.6211,135.63,134.8357,135.0856,37133.0
2022-05-12 11:20:00,151.4,151.41,150.66,150.73,21731.0,135.1124,135.1213,134.452,134.5145,21731.0
2022-05-12 11:25:00,150.66,151.03,150.39,150.96,28702.0,134.452,134.7822,134.211,134.7197,28702.0
2022-05-12 11:30:00,150.97,151.39,150.9,151.32,56031.0,134.7286,135.1034,134.6662,135.041,56031.0
2022-05-12 11:35:00,151.31,151.5,151.18,151.39,63754.0,135.0321,135.2016,134.916,135.1034,63754.0
2022-05-12 11:40:00,151.4,151.55,151.09,151.31,57036.0,135.1124,135.2462,134.8357,135.0321,57036.0
2022-05-12 11:45:00,151.28,151.4,151.15,151.22,36690.0,135.0053,135.1124,134.8893,134.9517,36690.0
2022-05-12 11:50:00,151.23,151.46,151.14,151.39,99989.0,134.9607,135.1659,134.8803,135.1034,99989.0
2022-05-12 11:55:00,151.38,151.55,151.16,151.4,38601.0,135.0945,135.2462,134.8982,135.1124,38601.0
2022-05-12 12:00:00,151.4,151.67,151.4,151.44,26752.0,135.1124,135.3533,135.1124,135.1481,26752.0
2022-05-12 12:05:00,151.49,151.67,151.34,151.62,28029.0,135.1927,135.3533,135.0588,135.3087,28029.0
2022-05-12 12:10:00,151.59,151.7,151.38,151.64,29757.0,135.2819,135.3801,135.0945,135.3266,29757.0
2022-05-12 12:15:00,151.61,151.89,151.6,151.75,26740.0,135.2998,135.5497,135.2909,135.4247,26740.0
2022-05-12 12:20:00,151.79,151.97,151.72,151.91,31970.0,135.4604,135.6211,135.3979,135.5675,31970.0
2022-05-12 12:25:00,151.91,152.22,151.78,152.15,32769.0,135.5675,135.8442,135.4515,135.7817,32769.0
2022-05-12 12:30:00,152.18,152.22,151.84,152.03,24163.0,135.8085,135.8442,135.505,135.6746,24163.0
2022-05-12 12:35:00,152.06,152.17,151.96,152.02,13255.0,135.7014,135.7995,135.6121,135.6657,13255.0
2022-05-12 12:40:00,152.02,152.27,151.76,152.23,24645.0,135.6657,135.8888,135.4336,135.8531,24645.0
2022-05-12 12:45:00,152.25,152.37,152.09,152.17,26021.0,135.8709,135.978,135.7281,135.7995,26021.0
2022-05-12 12:50:00,152.18,152.68,152.16,152.68,23575.0,135.8085,136.2547,135.7906,136.2547,23575.0
2022-05-12 12:55:00,152.66,152.78,152.52,152.74,34604.0,136.2368,136.3439,136.1119,136.3082,34604.0
2022-05-12 13:00:00,152.72,152.76,152.51,152.55,48339.0,136.2904,136.3261,136.103,136.1387,48339.0
2022-05-12 13:05:00,152.49,152.79,152.46,152.72,26824.0,136.0851,136.3528,136.0583,136.2904,26824.0
2022-05-12 13:10:00,152.71,152.91,152.68,152.78,17280.0,136.2814,136.4599,136.2547,136.3439,17280.0
2022-05-12 13:15:00,152.82,152.97,152.64,152.66,17146.0,136.3796,136.5135,136.219,136.2368,17146.0
2022-05-12 13:20:00,152.67,152.76,152.47,152.65,17459.0,136.2457,136.3261,136.0673,136.2279,17459.0
2022-05-12 13:25:00,152.65,152.96,152.62,152.91,55494.0,136.2279,136.5045,136.2011,136.4599,55494.0
2022-05-12 13:30:00,152.87,153.04,152.65,152.94,40132.0,136.4242,136.5759,136.2279,136.4867,40132.0
2022-05-12 13:35:00,152.93,153.16,152.83,153.13,33693.0,136.4778,136.683,136.3885,136.6563,33693.0
2022-05-12 13:40:00,153.09,153.21,152.88,152.91,31202.0,136.6206,136.7277,136.4332,136.4599,31202.0
2022-05-12 13:45:00,152.88,153.01,152.7,152.83,24429.0,136.4332,136.5492,136.2725,136.3885,24429.0
2022-05-12 13:50:00,152.85,153.37,152.84,153.34,34947.0,136.4064,136.8704,136.3975,136.8437,34947.0
2022-05-12 13:55:00,153.36,153.54,153.32,153.48,33777.0,136.8615,137.0222,136.8258,136.9686,33777.0
2022-05-12 14:00:00,153.49,153.75,153.42,153.7,34320.0,136.9775,137.2096,136.9151,137.1649,34320.0
2022-05-12 14:05:00,153.66,153.69,153.17,153.32,46055.0,137.1292,137.156,136.692,136.8258,46055.0
2022-05-12 14:10:00,153.3,153.37,153.17,153.37,36580.0,136.808,136.8704,136.692,136.8704,36580.0
2022-05-12 14:15:00,153.34,153.43,153.19,153.31,32844.0,136.8437,136.924,136.7098,136.8169,32844.0
2022-05-12 14:20:00,153.31,153.38,153.11,153.12,48912.0,136.8169,136.8794,136.6384,136.6473,48912.0
2022-05-12 14:25:00,153.15,153.25,153.01,153.14,24165.0,136.6741,136.7634,136.5492,136.6652,24165.0
2022-05-12 14:30:00,153.1,153.19,152.73,152.8,48534.0,136.6295,136.7098,136.2993,136.3618,48534.0
2022-05-12 14:35:00,152.81,152.86,152.59,152.68,26978.0,136.3707,136.4153,136.1744,136.2547,26978.0
2022-05-12 14:40:00,152.67,152.97,152.67,152.97,28090.0,136.2457,136.5135,136.2457,136.5135,28090.0
2022-05-12 14:45:00,152.98,153.06,152.8,152.8,36481.0,136.5224,136.5938,136.3618,136.3618,36481.0
2022-05-12 14:50:00,152.78,153.19,152.63,153.09,42155.0,136.3439,136.7098,136.2101,136.6206,42155.0
2022-05-12 14:55:00,153.09,153.18,152.87,153.0,51192.0,136.6206,136.7009,136.4242,136.5402,51192.0
2022-05-12 15:00:00,152.99,153.38,152.98,153.27,59245.0,136.5313,136.8794,136.5224,136.7812,59245.0
2022-05-12 15:05:00,153.28,153.3,152.98,153.08,50740.0,136.7901,136.808,136.5224,136.6116,50740.0
2022-05-12 15:10:00,153.08,153.15,152.51,152.76,44021.0,136.6116,136.6741,136.103,136.3261,44021.0
2022-05-12 15:15:00,152.76,152.93,152.71,152.8,79470.0,136.3261,136.4778,136.2814,136.3618,79470.0
2022-05-12 15:20:00,152.79,153.38,152.71,153.19,49726.0,136.3528,136.8794,136.2814,136.7098,49726.0
2022-05-12 15:25:00,153.2,153.34,152.81,152.87,55770.0,136.7187,136.8437,136.3707,136.4242,55770.0
2022-05-12 15:30:00,152.87,153.35,152.87,153.14,55582.0,136.4242,136.8526,136.4242,136.6652,55582.0
2022-05-12 15:35:00,153.14,153.52,153.11,153.45,62216.0,136.6652,137.0043,136.6384,136.9418,62216.0
2022-05-12 15:40:00,153.47,153.67,153.31,153.53,83244.0,136.9597,137.1382,136.8169,137.0132,83244.0
2022-05-12 15:45:00,153.5,153.69,153.37,153.42,113334.0,136.9865,137.156,136.8704,136.9151,113334.0
2022-05-12 15:50:00,153.38,153.96,153.38,153.62,183672.0,136.8794,137.397,136.8794,137.0935,183672.0
2022-05-12 15:55:00,153.58,154.35,153.52,154.31,356727.0,137.0578,137.745,137.0043,137.7093,356727.0
2022-05-13 09:30:00,153.42,153.75,152.84,153.44,158068.0,136.9151,137.2096,136.3975,136.9329,158068.0
2022-05-13 09:35:00,153.53,154.39,153.53,154.0,48201.0,137.0132,137.7807,137.0132,137.4327,48201.0
2022-05-13 09:40:00,153.98,154.04,152.28,152.4,112248.0,137.4148,137.4684,135.8977,136.0048,112248.0
2022-05-13 09:45:00,152.39,152.77,151.89,152.29,126727.0,135.9959,136.335,135.5497,135.9066,126727.0
2022-05-13 09:50:00,152.22,153.02,152.18,152.83,52878.0,135.8442,136.5581,135.8085,136.3885,52878.0
2022-05-13 09:55:00,152.88,153.0,152.3,152.88,91423.0,136.4332,136.5402,135.9156,136.4332,91423.0
2022-05-13 10:00:00,152.79,153.0,152.43,152.77,77784.0,136.3528,136.5402,136.0316,136.335,77784.0
2022-05-13 10:05:00,152.81,152.87,152.17,152.24,46574.0,136.3707,136.4242,135.7995,135.862,46574.0
2022-05-13 10:10:00,152.16,153.08,152.12,152.76,53093.0,135.7906,136.6116,135.7549,136.3261,53093.0
2022-05-13 10:15:00,152.71,153.7,152.69,153.62,48328.0,136.2814,137.1649,136.2636,137.0935,48328.0
2022-05-13 10:20:00,153.62,154.18,153.54,154.11,45151.0,137.0935,137.5933,137.0222,137.5308,45151.0
2022-05-13 10:25:00,154.11,154.13,153.65,153.78,37603.0,137.5308,137.5487,137.1203,137.2363,37603.0
2022-05-13 10:30:00,153.79,153.92,153.37,153.37,36070.0,137.2453,137.3613,136.8704,136.8704,36070.0
2022-05-13 10:35:00,153.37,153.55,153.1,153.31,69736.0,136.8704,137.0311,136.6295,136.8169,69736.0
2022-05-13 10:40:00,153.31,153.54,153.09,153.47,40336.0,136.8169,137.0222,136.6206,136.9597,40336.0
2022-05-13 10:45:00,153.41,153.87,153.27,153.57,29284.0,136.9061,137.3167,136.7812,137.0489,29284.0
2022-05-13 10:50:00,153.58,153.85,153.52,153.81,31856.0,137.0578,137.2988,137.0043,137.2631,31856.0
2022-05-13 10:55:00,153.82,153.97,153.68,153.88,24983.0,137.272,137.4059,137.1471,137.3256,24983.0
2022-05-13 11:00:00,153.86,154.1,153.5,153.56,24534.0,137.3077,137.5219,136.9865,137.04,24534.0
2022-05-13 11:05:00,153.53,153.55,153.15,153.18,24023.0,137.0132,137.0311,136.6741,136.7009,24023.0
2022-05-13 11:10:00,153.15,153.33,153.04,153.06,63423.0,136.6741,136.8347,136.5759,136.5938,63423.0
2022-05-13 11:15:00,153.08,153.29,153.0,153.17,46859.0,136.6116,136.799,136.5402,136.692,46859.0
2022-05-13 11:20:00,153.22,153.26,153.02,153.16,40940.0,136.7366,136.7723,136.5581,136.683,40940.0
2022-05-13 11:25:00,153.17,153.49,153.11,153.2,43500.0,136.692,136.9775,136.6384,136.7187,43500.0
2022-05-13 11:30:00,153.2,153.5,153.12,153.46,19697.0,136.7187,136.9865,136.6473,136.9508,19697.0
2022-05-13 11:35:00,153.5,153.63,153.15,153.24,24871.0,136.9865,137.1025,136.6741,136.7544,24871.0
2022-05-13 11:40:00,153.21,153.21,152.83,152.89,25250.0,136.7277,136.7277,136.3885,136.4421,25250.0
2022-05-13 11:45:00,152.9,152.99,152.74,152.75,19702.0,136.451,136.5313,136.3082,136.3171,19702.0
2022-05-13 11:50:00,152.73,153.08,152.7,153.07,17401.0,136.2993,136.6116,136.2725,136.6027,17401.0
2022-05-13 11:55:00,153.06,153.27,153.0,153.13,39894.0,136.5938,136.7812,136.5402,136.6563,39894.0
2022-05-13 12:00:00,153.15,153.18,152.94,152.98,62735.0,136.6741,136.7009,136.4867,136.5224,62735.0
2022-05-13 12:05:00,153.0,153.3,152.98,153.21,31349.0,136.5402,136.808,136.5224,136.7277,31349.0
2022-05-13 12:10:00,153.25,153.33,153.15,153.25,23704.0,136.7634,136.8347,136.6741,136.7634,23704.0
2022-05-13 12:15:00,153.22,153.31,153.16,153.24,10498.0,136.7366,136.8169,136.683,136.7544,10498.0
2022-05-13 12:20:00,153.22,153.33,153.12,153.25,14028.0,136.7366,136.8347,136.6473,136.7634,14028.0
2022-05-13 12:25:00,153.25,153.25,153.0,153.23,16846.0,136.7634,136.7634,136.5402,136.7455,16846.0
2022-05-13 12:30:00,153.25,153.62,153.25,153.42,84228.0,136.7634,137.0935,136.7634,136.9151,84228.0
2022-05-13 12:35:00,153.39,153.78,153.33,153.54,41620.0,136.8883,137.2363,136.8347,137.0222,41620.0
2022-05-13 12:40:00,153.56,153.73,153.5,153.53,19158.0,137.04,137.1917,136.9865,137.0132,19158.0
2022-05-13 12:45:00,153.51,153.63,153.31,153.33,22650.0,136.9954,137.1025,136.8169,136.8347,22650.0
2022-05-13 12:50:00,153.3,153.3,152.87,152.96,20911.0,136.808,136.808,136.4242,136.5045,20911.0
2022-05-13 12:55:00,152.94,153.28,152.94,153.27,22421.0,136.4867,136.7901,136.4867,136.7812,22421.0
2022-05-13 13:00:00,153.28,153.64,153.1,153.57,38693.0,136.7901,137.1114,136.6295,137.0489,38693.0
2022-05-13 13:05:00,153.63,153.63,153.27,153.33,46762.0,137.1025,137.1025,136.7812,136.8347,46762.0
2022-05-13 13:10:00,153.35,153.75,153.32,153.7,23938.0,136.8526,137.2096,136.8258,137.1649,23938.0
2022-05-13 13:15:00,153.68,153.71,153.5,153.63,13321.0,137.1471,137.1739,136.9865,137.1025,13321.0
2022-05-13 13:20:00,153.63,153.66,153.46,153.6,11123.0,137.1025,137.1292,136.9508,137.0757,11123.0
2022-05-13 13:25:00,153.62,153.65,153.32,153.36,10046.0,137.0935,137.1203,136.8258,136.8615,10046.0
2022-05-13 13:30:00,153.4,153.68,153.4,153.68,13203.0,136.8972,137.1471,136.8972,137.1471,13203.0
2022-05-13 13:35:00,153.68,153.78,153.54,153.68,18390.0,137.1471,137.2363,137.0222,137.1471,18390.0
2022-05-13 13:40:00,153.7,153.73,153.51,153.55,26982.0,137.1649,137.1917,136.9954,137.0311,26982.0
2022-05-13 13:45:00,153.55,153.72,153.44,153.69,18254.0,137.0311,137.1828,136.9329,137.156,18254.0
2022-05-13 13:50:00,153.65,153.85,153.6,153.74,26205.0,137.1203,137.2988,137.0757,137.2006,26205.0
2022-05-13 13:55:00,153.71,153.79,153.41,153.5,18539.0,137.1739,137.2453,136.9061,136.9865,18539.0
2022-05-13 14:00:00,153.45,153.45,153.12,153.15,24822.0,136.9418,136.9418,136.6473,136.6741,24822.0
2022-05-13 14:05:00,153.15,153.48,153.05,153.43,20371.0,136.6741,136.9686,136.5849,136.924,20371.0
2022-05-13 14:10:00,153.44,153.76,153.43,153.58,39136.0,136.9329,137.2185,136.924,137.0578,39136.0
2022-05-13 14:15:00,153.58,153.69,153.26,153.57,50856.0,137.0578,137.156,136.7723,137.0489,50856.0
2022-05-13 14:20:00,153.6,153.73,153.3,153.41,15045.0,137.0757,137.1917,136.808,136.9061,15045.0
2022-05-13 14:25:00,153.4,153.43,153.2,153.35,36845.0,136.8972,136.924,136.7187,136.8526,36845.0
2022-05-13 14:30:00,153.36,153.72,153.36,153.44,29488.0,136.8615,137.1828,136.8615,136.9329,29488.0
2022-05-13 14:35:00,153.42,153.53,153.24,153.33,58756.0,136.9151,137.0132,136.7544,136.8347,58756.0
2022-05-13 14:40:00,153.3,153.38,153.01,153.26,36376.0,136.808,136.8794,136.5492,136.7723,36376.0
2022-05-13 14:45:00,153.24,153.3,152.94,152.94,22872.0,136.7544,136.808,136.4867,136.4867,22872.0
2022-05-13 14:50:00,152.93,153.38,152.91,153.34,31709.0,136.4778,136.8794,136.4599,136.8437,31709.0
2022-05-13 14:55:00,153.35,153.48,153.24,153.36,24734.0,136.8526,136.9686,136.7544,136.8615,24734.0
2022-05-13 15:00:00,153.34,153.56,153.32,153.47,27603.0,136.8437,137.04,136.8258,136.9597,27603.0
2022-05-13 15:05:00,153.48,153.67,153.43,153.46,21181.0,136.9686,137.1382,136.924,136.9508,21181.0
2022-05-13 15:10:00,153.46,153.49,153.2,153.27,45157.0,136.9508,136.9775,136.7187,136.7812,45157.0
2022-05-13 15:15:00,153.27,153.57,153.23,153.48,27722.0,136.7812,137.0489,136.7455,136.9686,27722.0
2022-05-13 15:20:00,153.46,153.68,153.33,153.51,45875.0,136.9508,137.1471,136.8347,136.9954,45875.0
2022-05-13 15:25:00,153.49,153.81,153.49,153.67,32429.0,136.9775,137.2631,136.9775,137.1382,32429.0
2022-05-13 15:30:00,153.68,153.79,153.26,153.3,77621.0,137.1471,137.2453,136.7723,136.808,77621.0
2022-05-13 15:35:00,153.31,153.45,153.18,153.34,87061.0,136.8169,136.9418,136.7009,136.8437,87061.0
2022-05-13 15:40:00,153.33,153.51,153.23,153.44,90127.0,136.8347,136.9954,136.7455,136.9329,90127.0
2022-05-13 15:45:00,153.47,153.64,153.21,153.36,67215.0,136.9597,137.1114,136.7277,136.8615,67215.0
2022-05-13 15:50:00,153.37,153.46,152.92,153.22,105405.0,136.8704,136.9508,136.4689,136.7366,105405.0
2022-05-13 15:55:00,153.22,153.56,152.72,153.49,344054.0,136.7366,137.04,136.2904,136.9775,344054.0
2022-05-16 09:30:00,153.93,154.85,153.57,154.22,280958.0,137.3702,138.1912,137.0489,137.629,280958.0
2022-05-16 09:35:00,154.22,154.55,153.77,153.85,66513.0,137.629,137.9235,137.2274,137.2988,66513.0
2022-05-16 09:40:00,153.77,154.83,153.27,154.82,72448.0,137.2274,138.1734,136.7812,138.1645,72448.0
2022-05-16 09:45:00,154.88,155.49,154.74,155.2,175960.0,138.218,138.7624,138.0931,138.5036,175960.0
2022-05-16 09:50:00,155.24,155.28,154.33,154.46,54165.0,138.5393,138.575,137.7272,137.8432,54165.0
2022-05-16 09:55:00,154.51,154.89,154.36,154.57,41630.0,137.8878,138.2269,137.7539,137.9413,41630.0
2022-05-16 10:00:00,154.53,154.8,154.06,154.39,59474.0,137.9056,138.1466,137.4862,137.7807,59474.0
2022-05-16 10:05:00,154.42,154.49,154.04,154.14,30603.0,137.8075,137.87,137.4684,137.5576,30603.0
2022-05-16 10:10:00,154.11,154.85,154.09,154.84,39279.0,137.5308,138.1912,137.513,138.1823,39279.0
2022-05-16 10:15:00,154.82,155.2,154.82,155.01,50770.0,138.1645,138.5036,138.1645,138.334,50770.0
2022-05-16 10:20:00,154.99,155.33,154.87,155.21,45653.0,138.3162,138.6196,138.2091,138.5125,45653.0
2022-05-16 10:25:00,155.17,155.56,155.12,155.33,48324.0,138.4768,138.8248,138.4322,138.6196,48324.0
2022-05-16 10:30:00,155.32,155.81,155.31,155.67,52757.0,138.6107,139.0479,138.6017,138.923,52757.0
2022-05-16 10:35:00,155.66,156.65,155.64,156.54,70823.0,138.9141,139.7976,138.8962,139.6994,70823.0
2022-05-16 10:40:00,156.51,156.89,156.28,156.4,79123.0,139.6726,140.0118,139.4674,139.5745,79123.0
2022-05-16 10:45:00,156.35,156.35,155.64,155.65,37672.0,139.5299,139.5299,138.8962,138.9052,37672.0
2022-05-16 10:50:00,155.67,156.15,155.66,156.13,30915.0,138.923,139.3514,138.9141,139.3335,30915.0
2022-05-16 10:55:00,156.08,156.51,156.03,156.51,26445.0,139.2889,139.6726,139.2443,139.6726,26445.0
2022-05-16 11:00:00,156.51,156.51,156.05,156.06,31129.0,139.6726,139.6726,139.2621,139.2711,31129.0
2022-05-16 11:05:00,156.05,156.27,155.95,156.04,30779.0,139.2621,139.4585,139.1729,139.2532,30779.0
2022-05-16 11:10:00,156.04,156.08,155.61,155.73,38270.0,139.2532,139.2889,138.8695,138.9766,38270.0
2022-05-16 11:15:00,155.78,155.78,155.36,155.42,41614.0,139.0212,139.0212,138.6464,138.6999,41614.0
2022-05-16 11:20:00,155.46,155.78,155.23,155.76,111313.0,138.7356,139.0212,138.5303,139.0033,111313.0
2022-05-16 11:25:00,155.75,155.9,155.52,155.73,25963.0,138.9944,139.1283,138.7891,138.9766,25963.0
2022-05-16 11:30:00,155.69,155.69,155.14,155.51,59714.0,138.9409,138.9409,138.45,138.7802,59714.0
2022-05-16 11:35:00,155.53,155.82,155.49,155.82,33439.0,138.7981,139.0569,138.7624,139.0569,33439.0
2022-05-16 11:40:00,155.78,155.84,155.53,155.79,27930.0,139.0212,139.0747,138.7981,139.0301,27930.0
2022-05-16 11:45:00,155.79,155.85,155.52,155.79,34902.0,139.0301,139.0836,138.7891,139.0301,34902.0
2022-05-16 11:50:00,155.82,156.14,155.8,155.97,25237.0,139.0569,139.3424,139.039,139.1907,25237.0
2022-05-16 11:55:00,155.99,156.11,155.94,156.02,22898.0,139.2086,139.3157,139.164,139.2354,22898.0
2022-05-16 12:00:00,156.03,156.11,155.91,155.91,31707.0,139.2443,139.3157,139.1372,139.1372,31707.0
2022-05-16 12:05:00,155.89,156.03,155.65,155.97,23986.0,139.1193,139.2443,138.9052,139.1907,23986.0
2022-05-16 12:10:00,155.95,155.98,155.79,155.81,57480.0,139.1729,139.1997,139.0301,139.0479,57480.0
2022-05-16 12:15:00,155.81,155.81,155.56,155.58,24598.0,139.0479,139.0479,138.8248,138.8427,24598.0
2022-05-16 12:20:00,155.59,155.76,155.51,155.63,37645.0,138.8516,139.0033,138.7802,138.8873,37645.0
2022-05-16 12:25:00,155.66,155.76,155.56,155.75,21184.0,138.9141,139.0033,138.8248,138.9944,21184.0
2022-05-16 12:30:00,155.75,156.03,155.72,155.96,18893.0,138.9944,139.2443,138.9676,139.1818,18893.0
2022-05-16 12:35:00,155.98,156.06,155.86,155.88,25794.0,139.1997,139.2711,139.0926,139.1104,25794.0
2022-05-16 12:40:00,155.89,155.97,155.75,155.75,13552.0,139.1193,139.1907,138.9944,138.9944,13552.0
2022-05-16 12:45:00,155.76,155.76,155.35,155.44,17124.0,139.0033,139.0033,138.6374,138.7178,17124.0
2022-05-16 12:50:00,155.45,155.45,155.05,155.11,29674.0,138.7267,138.7267,138.3697,138.4233,29674.0
2022-05-16 12:55:00,155.12,155.21,155.12,155.18,16958.0,138.4322,138.5125,138.4322,138.4857,16958.0
2022-05-16 13:00:00,155.2,155.3,155.17,155.22,24880.0,138.5036,138.5928,138.4768,138.5214,24880.0
2022-05-16 13:05:00,155.2,155.48,155.2,155.39,29183.0,138.5036,138.7534,138.5036,138.6731,29183.0
2022-05-16 13:10:00,155.37,155.7,155.31,155.67,9064.0,138.6553,138.9498,138.6017,138.923,9064.0
2022-05-16 13:15:00,155.64,155.79,155.62,155.68,10937.0,138.8962,139.0301,138.8784,138.9319,10937.0
2022-05-16 13:20:00,155.67,155.67,155.55,155.61,11023.0,138.923,138.923,138.8159,138.8695,11023.0
2022-05-16 13:25:00,155.6,155.61,155.49,155.55,25158.0,138.8605,138.8695,138.7624,138.8159,25158.0
2022-05-16 13:30:00,155.54,155.89,155.51,155.72,24475.0,138.807,139.1193,138.7802,138.9676,24475.0
2022-05-16 13:35:00,155.74,155.74,155.62,155.66,15504.0,138.9855,138.9855,138.8784,138.9141,15504.0
2022-05-16 13:40:00,155.66,155.77,155.57,155.71,26061.0,138.9141,139.0122,138.8338,138.9587,26061.0
2022-05-16 13:45:00,155.72,155.95,155.72,155.85,17473.0,138.9676,139.1729,138.9676,139.0836,17473.0
2022-05-16 13:50:00,155.91,156.0,155.82,155.86,18446.0,139.1372,139.2175,139.0569,139.0926,18446.0
2022-05-16 13:55:00,155.91,156.06,155.74,155.81,23487.0,139.1372,139.2711,138.9855,139.0479,23487.0
2022-05-16 14:00:00,155.83,155.99,155.8,155.95,15343.0,139.0658,139.2086,139.039,139.1729,15343.0
2022-05-16 14:05:00,155.93,156.38,155.93,156.37,21104.0,139.155,139.5566,139.155,139.5477,21104.0
2022-05-16 14:10:00,156.33,156.45,156.2,156.41,34955.0,139.512,139.6191,139.396,139.5834,34955.0
2022-05-16 14:15:00,156.41,156.48,156.24,156.35,39074.0,139.5834,139.6459,139.4317,139.5299,39074.0
2022-05-16 14:20:00,156.35,156.59,156.34,156.5,31214.0,139.5299,139.744,139.5209,139.6637,31214.0
2022-05-16 14:25:00,156.51,156.68,156.31,156.56,49227.0,139.6726,139.8244,139.4942,139.7173,49227.0
2022-05-16 14:30:00,156.56,156.66,156.45,156.51,21233.0,139.7173,139.8065,139.6191,139.6726,21233.0
2022-05-16 14:35:00,156.52,156.63,156.38,156.49,62562.0,139.6816,139.7797,139.5566,139.6548,62562.0
2022-05-16 14:40:00,156.45,156.52,156.2,156.23,45395.0,139.6191,139.6816,139.396,139.4228,45395.0
2022-05-16 14:45:00,156.18,156.45,156.17,156.28,29580.0,139.3781,139.6191,139.3692,139.4674,29580.0
2022-05-16 14:50:00,156.3,156.34,156.17,156.21,75713.0,139.4852,139.5209,139.3692,139.4049,75713.0
2022-05-16 14:55:00,156.2,156.32,156.14,156.18,46730.0,139.396,139.5031,139.3424,139.3781,46730.0
2022-05-16 15:00:00,156.18,156.56,156.17,156.56,35074.0,139.3781,139.7173,139.3692,139.7173,35074.0
2022-05-16 15:05:00,156.55,156.67,156.47,156.48,31412.0,139.7083,139.8154,139.6369,139.6459,31412.0
2022-05-16 15:10:00,156.46,156.49,156.29,156.31,42089.0,139.628,139.6548,139.4763,139.4942,42089.0
2022-05-16 15:15:00,156.33,156.42,156.2,156.32,39221.0,139.512,139.5923,139.396,139.5031,39221.0
2022-05-16 15:20:00,156.29,156.35,155.75,155.84,51602.0,139.4763,139.5299,138.9944,139.0747,51602.0
2022-05-16 15:25:00,155.85,156.09,155.85,155.95,51618.0,139.0836,139.2978,139.0836,139.1729,51618.0
2022-05-16 15:30:00,155.97,156.29,155.93,156.03,50696.0,139.1907,139.4763,139.155,139.2443,50696.0
2022-05-16 15:35:00,156.03,156.3,155.89,156.0,66173.0,139.2443,139.4852,139.1193,139.2175,66173.0
2022-05-16 15:40:00,156.0,156.03,155.71,155.76,98943.0,139.2175,139.2443,138.9587,139.0033,98943.0
2022-05-16 15:45:00,155.78,155.8,155.46,155.5,67109.0,139.0212,139.039,138.7356,138.7713,67109.0
2022-05-16 15:50:00,155.51,155.87,155.51,155.64,90649.0,138.7802,139.1015,138.7802,138.8962,90649.0
2022-05-16 15:55:00,155.62,155.71,155.27,155.6,203238.0,138.8784,138.9587,138.566,138.8605,203238.0
2022-05-17 09:30:00,155.38,155.62,153.4,153.46,235628.0,138.6642,138.8784,136.8972,136.9508,235628.0
2022-05-17 09:35:00,153.47,154.12,153.27,153.6,77449.0,136.9597,137.5398,136.7812,137.0757,77449.0
2022-05-17 09:40:00,153.58,153.73,152.85,153.04,77707.0,137.0578,137.1917,136.4064,136.5759,77707.0
2022-05-17 09:45:00,153.03,153.77,153.01,153.52,83473.0,136.567,137.2274,136.5492,137.0043,83473.0
2022-05-17 09:50:00,153.47,153.59,153.22,153.46,62059.0,136.9597,137.0668,136.7366,136.9508,62059.0
2022-05-17 09:55:00,153.44,153.82,153.15,153.82,47283.0,136.9329,137.272,136.6741,137.272,47283.0
2022-05-17 10:00:00,153.85,154.51,153.65,154.21,74970.0,137.2988,137.8878,137.1203,137.6201,74970.0
2022-05-17 10:05:00,154.24,154.56,154.14,154.51,51938.0,137.6468,137.9324,137.5576,137.8878,51938.0
2022-05-17 10:10:00,154.51,155.44,154.47,155.25,75056.0,137.8878,138.7178,137.8521,138.5482,75056.0
2022-05-17 10:15:00,155.23,155.73,155.21,155.58,35100.0,138.5303,138.9766,138.5125,138.8427,35100.0
2022-05-17 10:20:00,155.56,155.75,154.94,154.97,42230.0,138.8248,138.9944,138.2715,138.2983,42230.0
2022-05-17 10:25:00,155.0,155.46,154.91,155.16,42749.0,138.3251,138.7356,138.2448,138.4679,42749.0
2022-05-17 10:30:00,155.2,155.32,154.86,155.16,49323.0,138.5036,138.6107,138.2001,138.4679,49323.0
2022-05-17 10:35:00,155.24,155.78,155.17,155.6,38932.0,138.5393,139.0212,138.4768,138.8605,38932.0
2022-05-17 10:40:00,155.62,155.79,155.11,155.11,51831.0,138.8784,139.0301,138.4233,138.4233,51831.0
2022-05-17 10:45:00,155.13,155.2,154.9,155.12,49959.0,138.4411,138.5036,138.2358,138.4322,49959.0
2022-05-17 10:50:00,155.11,155.26,154.89,155.25,21794.0,138.4233,138.5571,138.2269,138.5482,21794.0
2022-05-17 10:55:00,155.25,155.29,155.02,155.16,23117.0,138.5482,138.5839,138.3429,138.4679,23117.0
2022-05-17 11:00:00,155.19,155.21,154.91,155.03,23205.0,138.4946,138.5125,138.2448,138.3519,23205.0
2022-05-17 11:05:00,155.05,155.11,154.82,154.94,37109.0,138.3697,138.4233,138.1645,138.2715,37109.0
2022-05-17 11:10:00,154.95,155.15,154.87,155.0,33890.0,138.2805,138.4589,138.2091,138.3251,33890.0
2022-05-17 11:15:00,154.97,155.09,154.83,154.94,25582.0,138.2983,138.4054,138.1734,138.2715,25582.0
2022-05-17 11:20:00,154.91,155.14,154.83,155.14,20527.0,138.2448,138.45,138.1734,138.45,20527.0
2022-05-17 11:25:00,155.12,155.35,154.99,155.3,42290.0,138.4322,138.6374,138.3162,138.5928,42290.0
2022-05-17 11:30:00,155.3,155.43,155.26,155.29,21518.0,138.5928,138.7088,138.5571,138.5839,21518.0
2022-05-17 11:35:00,155.29,155.33,154.94,155.13,34755.0,138.5839,138.6196,138.2715,138.4411,34755.0
2022-05-17 11:40:00,155.09,155.25,154.99,155.09,24849.0,138.4054,138.5482,138.3162,138.4054,24849.0
2022-05-17 11:45:00,155.12,155.31,155.11,155.18,28915.0,138.4322,138.6017,138.4233,138.4857,28915.0
2022-05-17 11:50:00,155.22,155.31,155.01,155.24,18410.0,138.5214,138.6017,138.334,138.5393,18410.0
2022-05-17 11:55:00,155.25,155.35,155.18,155.3,16790.0,138.5482,138.6374,138.4857,138.5928,16790.0
2022-05-17 12:00:00,155.34,155.35,155.25,155.31,20883.0,138.6285,138.6374,138.5482,138.6017,20883.0
2022-05-17 12:05:00,155.29,155.35,155.15,155.29,16407.0,138.5839,138.6374,138.4589,138.5839,16407.0
2022-05-17 12:10:00,155.26,155.4,155.22,155.3,14822.0,138.5571,138.6821,138.5214,138.5928,14822.0
2022-05-17 12:15:00,155.3,155.5,155.25,155.43,17197.0,138.5928,138.7713,138.5482,138.7088,17197.0
2022-05-17 12:20:00,155.45,155.49,155.34,155.39,10988.0,138.7267,138.7624,138.6285,138.6731,10988.0
2022-05-17 12:25:00,155.37,155.59,155.37,155.46,14534.0,138.6553,138.8516,138.6553,138.7356,14534.0
2022-05-17 12:30:00,155.45,155.47,155.19,155.26,20043.0,138.7267,138.7445,138.4946,138.5571,20043.0
2022-05-17 12:35:00,155.25,155.4,155.25,155.32,34029.0,138.5482,138.6821,138.5482,138.6107,34029.0
2022-05-17 12:40:00,155.31,155.48,155.27,155.47,26231.0,138.6017,138.7534,138.566,138.7445,26231.0
2022-05-17 12:45:00,155.47,155.63,155.41,155.43,34863.0,138.7445,138.8873,138.691,138.7088,34863.0
2022-05-17 12:50:00,155.44,155.55,155.36,155.36,32258.0,138.7178,138.8159,138.6464,138.6464,32258.0
2022-05-17 12:55:00,155.4,155.46,155.3,155.36,34665.0,138.6821,138.7356,138.5928,138.6464,34665.0
2022-05-17 13:00:00,155.39,155.54,155.25,155.51,36676.0,138.6731,138.807,138.5482,138.7802,36676.0
2022-05-17 13:05:00,155.56,155.72,155.49,155.53,19559.0,138.8248,138.9676,138.7624,138.7981,19559.0
2022-05-17 13:10:00,155.49,155.59,155.43,155.45,10797.0,138.7624,138.8516,138.7088,138.7267,10797.0
2022-05-17 13:15:00,155.48,155.58,155.41,155.53,10062.0,138.7534,138.8427,138.691,138.7981,10062.0
2022-05-17 13:20:00,155.55,155.58,155.3,155.3,12937.0,138.8159,138.8427,138.5928,138.5928,12937.0
2022-05-17 13:25:00,155.31,155.35,155.22,155.25,16837.0,138.6017,138.6374,138.5214,138.5482,16837.0
2022-05-17 13:30:00,155.26,155.32,154.93,155.09,22559.0,138.5571,138.6107,138.2626,138.4054,22559.0
2022-05-17 13:35:00,155.07,155.2,155.0,155.12,16654.0,138.3876,138.5036,138.3251,138.4322,16654.0
2022-05-17 13:40:00,155.13,155.13,154.95,155.08,29044.0,138.4411,138.4411,138.2805,138.3965,29044.0
2022-05-17 13:45:00,155.03,155.08,154.85,154.94,30239.0,138.3519,138.3965,138.1912,138.2715,30239.0
2022-05-17 13:50:00,154.95,154.99,154.71,154.74,24296.0,138.2805,138.3162,138.0663,138.0931,24296.0
2022-05-17 13:55:00,154.76,154.8,154.19,154.19,47095.0,138.1109,138.1466,137.6022,137.6022,47095.0
2022-05-17 14:00:00,154.21,154.29,153.88,154.24,60162.0,137.6201,137.6915,137.3256,137.6468,60162.0
2022-05-17 14:05:00,154.27,154.38,154.07,154.34,25846.0,137.6736,137.7718,137.4951,137.7361,25846.0
2022-05-17 14:10:00,154.34,154.43,153.95,153.95,46983.0,137.7361,137.8164,137.388,137.388,46983.0
2022-05-17 14:15:00,153.96,154.0,153.7,153.76,27230.0,137.397,137.4327,137.1649,137.2185,27230.0
2022-05-17 14:20:00,153.77,153.78,153.35,153.62,38328.0,137.2274,137.2363,136.8526,137.0935,38328.0
2022-05-17 14:25:00,153.62,153.69,153.43,153.43,38047.0,137.0935,137.156,136.924,136.924,38047.0
2022-05-17 14:30:00,153.41,153.52,153.07,153.25,48858.0,136.9061,137.0043,136.6027,136.7634,48858.0
2022-05-17 14:35:00,153.25,153.69,153.13,153.31,89119.0,136.7634,137.156,136.6563,136.8169,89119.0
2022-05-17 14:40:00,153.32,153.75,153.25,153.52,50702.0,136.8258,137.2096,136.7634,137.0043,50702.0
2022-05-17 14:45:00,153.52,153.74,153.41,153.7,51557.0,137.0043,137.2006,136.9061,137.1649,51557.0
2022-05-17 14:50:00,153.74,153.97,153.67,153.75,36062.0,137.2006,137.4059,137.1382,137.2096,36062.0
2022-05-17 14:55:00,153.76,153.81,153.61,153.64,33132.0,137.2185,137.2631,137.0846,137.1114,33132.0
2022-05-17 15:00:00,153.66,153.98,153.66,153.8,46596.0,137.1292,137.4148,137.1292,137.2542,46596.0
2022-05-17 15:05:00,153.8,153.94,153.66,153.82,51022.0,137.2542,137.3791,137.1292,137.272,51022.0
2022-05-17 15:10:00,153.81,153.87,153.73,153.75,23021.0,137.2631,137.3167,137.1917,137.2096,23021.0
2022-05-17 15:15:00,153.75,153.84,153.7,153.82,24788.0,137.2096,137.2899,137.1649,137.272,24788.0
2022-05-17 15:20:00,153.81,153.97,153.77,153.92,22382.0,137.2631,137.4059,137.2274,137.3613,22382.0
2022-05-17 15:25:00,153.89,154.14,153.87,154.09,27507.0,137.3345,137.5576,137.3167,137.513,27507.0
2022-05-17 15:30:00,154.13,154.24,153.98,154.12,50428.0,137.5487,137.6468,137.4148,137.5398,50428.0
2022-05-17 15:35:00,154.13,154.32,154.09,154.24,54705.0,137.5487,137.7182,137.513,137.6468,54705.0
2022-05-17 15:40:00,154.24,154.66,154.17,154.53,45283.0,137.6468,138.0217,137.5844,137.9056,45283.0
2022-05-17 15:45:00,154.53,154.59,154.33,154.41,77075.0,137.9056,137.9592,137.7272,137.7986,77075.0
2022-05-17 15:50:00,154.42,154.59,154.31,154.41,78301.0,137.8075,137.9592,137.7093,137.7986,78301.0
2022-05-17 15:55:00,154.4,154.82,154.38,154.8,209943.0,137.7896,138.1645,137.7718,138.1466,209943.0
2022-05-18 09:30:00,154.79,155.24,154.12,155.07,154259.0,138.1377,138.5393,137.5398,138.3876,154259.0
2022-05-18 09:35:00,155.07,155.7,154.74,154.76,60234.0,138.3876,138.9498,138.0931,138.1109,60234.0
2022-05-18 09:40:00,154.81,154.99,154.33,154.34,40297.0,138.1555,138.3162,137.7272,137.7361,40297.0
2022-05-18 09:45:00,154.34,154.69,154.19,154.47,29331.0,137.7361,138.0484,137.6022,137.8521,29331.0
2022-05-18 09:50:00,154.47,154.54,153.6,153.75,31238.0,137.8521,137.9146,137.0757,137.2096,31238.0
2022-05-18 09:55:00,153.79,154.25,153.74,154.04,38522.0,137.2453,137.6558,137.2006,137.4684,38522.0
2022-05-18 10:00:00,154.03,154.16,153.72,154.02,26137.0,137.4594,137.5755,137.1828,137.4505,26137.0
2022-05-18 10:05:00,153.99,154.05,153.13,153.22,38483.0,137.4237,137.4773,136.6563,136.7366,38483.0
2022-05-18 10:10:00,153.23,153.23,152.88,153.15,40840.0,136.7455,136.7455,136.4332,136.6741,40840.0
2022-05-18 10:15:00,153.15,153.97,153.04,153.86,61550.0,136.6741,137.4059,136.5759,137.3077,61550.0
2022-05-18 10:20:00,153.82,154.0,153.66,153.85,52092.0,137.272,137.4327,137.1292,137.2988,52092.0
2022-05-18 10:25:00,153.87,153.87,153.6,153.77,23799.0,137.3167,137.3167,137.0757,137.2274,23799.0
2022-05-18 10:30:00,153.83,153.84,153.6,153.63,34458.0,137.281,137.2899,137.0757,137.1025,34458.0
2022-05-18 10:35:00,153.65,153.67,153.23,153.28,44869.0,137.1203,137.1382,136.7455,136.7901,44869.0
2022-05-18 10:40:00,153.27,153.57,153.14,153.5,24245.0,136.7812,137.0489,136.6652,136.9865,24245.0
2022-05-18 10:45:00,153.43,153.71,153.34,153.41,42599.0,136.924,137.1739,136.8437,136.9061,42599.0
2022-05-18 10:50:00,153.38,153.44,153.15,153.35,28304.0,136.8794,136.9329,136.6741,136.8526,28304.0
2022-05-18 10:55:00,153.35,153.51,153.23,153.49,29109.0,136.8526,136.9954,136.7455,136.9775,29109.0
2022-05-18 11:00:00,153.49,153.56,153.14,153.16,31998.0,136.9775,137.04,136.6652,136.683,31998.0
2022-05-18 11:05:00,153.21,153.37,152.93,152.94,37941.0,136.7277,136.8704,136.4778,136.4867,37941.0
2022-05-18 11:10:00,152.9,152.99,152.77,152.97,25780.0,136.451,136.5313,136.335,136.5135,25780.0
2022-05-18 11:15:00,152.96,153.12,152.81,153.12,77790.0,136.5045,136.6473,136.3707,136.6473,77790.0
2022-05-18 11:20:00,153.14,153.29,152.86,152.9,22939.0,136.6652,136.799,136.4153,136.451,22939.0
2022-05-18 11:25:00,152.88,153.25,152.83,153.0,22158.0,136.4332,136.7634,136.3885,136.5402,22158.0
2022-05-18 11:30:00,153.01,153.39,152.94,153.37,32760.0,136.5492,136.8883,136.4867,136.8704,32760.0
2022-05-18 11:35:00,153.36,153.68,153.36,153.65,27463.0,136.8615,137.1471,136.8615,137.1203,27463.0
2022-05-18 11:40:00,153.57,153.71,153.48,153.63,21366.0,137.0489,137.1739,136.9686,137.1025,21366.0
2022-05-18 11:45:00,153.65,153.76,153.48,153.62,32137.0,137.1203,137.2185,136.9686,137.0935,32137.0
2022-05-18 11:50:00,153.61,153.8,153.58,153.67,29496.0,137.0846,137.2542,137.0578,137.1382,29496.0
2022-05-18 11:55:00,153.67,153.8,153.63,153.66,15962.0,137.1382,137.2542,137.1025,137.1292,15962.0
2022-05-18 12:00:00,153.68,153.81,153.5,153.53,23741.0,137.1471,137.2631,136.9865,137.0132,23741.0
2022-05-18 12:05:00,153.52,153.57,153.34,153.5,28508.0,137.0043,137.0489,136.8437,136.9865,28508.0
2022-05-18 12:10:00,153.48,153.66,153.46,153.59,25800.0,136.9686,137.1292,136.9508,137.0668,25800.0
2022-05-18 12:15:00,153.59,153.95,153.57,153.87,30341.0,137.0668,137.388,137.0489,137.3167,30341.0
2022-05-18 12:20:00,153.87,154.0,153.79,153.8,33474.0,137.3167,137.4327,137.2453,137.2542,33474.0
2022-05-18 12:25:00,153.83,154.13,153.83,154.1,21113.0,137.281,137.5487,137.281,137.5219,21113.0
2022-05-18 12:30:00,154.11,154.35,154.01,154.3,53102.0,137.5308,137.745,137.4416,137.7004,53102.0
2022-05-18 12:35:00,154.37,154.53,154.33,154.48,34195.0,137.7629,137.9056,137.7272,137.861,34195.0
2022-05-18 12:40:00,154.49,154.52,154.32,154.32,32141.0,137.87,137.8967,137.7182,137.7182,32141.0
2022-05-18 12:45:00,154.33,154.48,154.25,154.47,38665.0,137.7272,137.861,137.6558,137.8521,38665.0
2022-05-18 12:50:00,154.48,154.48,153.96,154.0,47666.0,137.861,137.861,137.397,137.4327,47666.0
2022-05-18 12:55:00,154.0,154.18,153.99,154.1,21195.0,137.4327,137.5933,137.4237,137.5219,21195.0
2022-05-18 13:00:00,154.08,154.08,153.7,153.82,22938.0,137.5041,137.5041,137.1649,137.272,22938.0
2022-05-18 13:05:00,153.8,153.8,153.45,153.45,35832.0,137.2542,137.2542,136.9418,136.9418,35832.0
2022-05-18 13:10:00,153.47,153.52,153.27,153.41,31581.0,136.9597,137.0043,136.7812,136.9061,31581.0
2022-05-18 13:15:00,153.41,153.58,153.38,153.51,24948.0,136.9061,137.0578,136.8794,136.9954,24948.0
2022-05-18 13:20:00,153.52,153.72,153.43,153.44,20000.0,137.0043,137.1828,136.924,136.9329,20000.0
2022-05-18 13:25:00,153.47,153.63,153.44,153.51,22755.0,136.9597,137.1025,136.9329,136.9954,22755.0
2022-05-18 13:30:00,153.52,153.6,153.36,153.55,23537.0,137.0043,137.0757,136.8615,137.0311,23537.0
2022-05-18 13:35:00,153.56,153.66,153.45,153.55,23186.0,137.04,137.1292,136.9418,137.0311,23186.0
2022-05-18 13:40:00,153.53,153.64,153.4,153.52,50457.0,137.0132,137.1114,136.8972,137.0043,50457.0
2022-05-18 13:45:00,153.56,153.65,153.37,153.38,17800.0,137.04,137.1203,136.8704,136.8794,17800.0
2022-05-18 13:50:00,153.34,153.36,153.12,153.25,36710.0,136.8437,136.8615,136.6473,136.7634,36710.0
2022-05-18 13:55:00,153.27,153.49,153.15,153.27,30884.0,136.7812,136.9775,136.6741,136.7812,30884.0
2022-05-18 14:00:00,153.31,153.49,153.26,153.41,28469.0,136.8169,136.9775,136.7723,136.9061,28469.0
2022-05-18 14:05:00,153.41,153.55,153.39,153.54,72681.0,136.9061,137.0311,136.8883,137.0222,72681.0
2022-05-18 14:10:00,153.56,153.59,153.23,153.24,22831.0,137.04,137.0668,136.7455,136.7544,22831.0
2022-05-18 14:15:00,153.24,153.6,153.06,153.41,57861.0,136.7544,137.0757,136.5938,136.9061,57861.0
2022-05-18 14:20:00,153.39,153.39,153.15,153.17,35539.0,136.8883,136.8883,136.6741,136.692,35539.0
2022-05-18 14:25:00,153.19,153.44,153.17,153.35,35345.0,136.7098,136.9329,136.692,136.8526,35345.0
2022-05-18 14:30:00,153.34,153.35,152.98,153.03,33071.0,136.8437,136.8526,136.5224,136.567,33071.0
2022-05-18 14:35:00,153.07,153.08,152.84,152.91,110313.0,136.6027,136.6116,136.3975,136.4599,110313.0
2022-05-18 14:40:00,152.89,153.02,152.71,152.74,40924.0,136.4421,136.5581,136.2814,136.3082,40924.0
2022-05-18 14:45:00,152.74,152.75,152.53,152.71,37518.0,136.3082,136.3171,136.1208,136.2814,37518.0
2022-05-18 14:50:00,152.71,152.89,152.69,152.8,47465.0,136.2814,136.4421,136.2636,136.3618,47465.0
2022-05-18 14:55:00,152.78,152.92,152.66,152.66,28790.0,136.3439,136.4689,136.2368,136.2368,28790.0
2022-05-18 15:00:00,152.66,152.78,152.42,152.52,37402.0,136.2368,136.3439,136.0226,136.1119,37402.0
2022-05-18 15:05:00,152.52,152.6,152.45,152.46,19285.0,136.1119,136.1833,136.0494,136.0583,19285.0
2022-05-18 15:10:00,152.47,152.68,152.35,152.38,27141.0,136.0673,136.2547,135.9602,135.9869,27141.0
2022-05-18 15:15:00,152.36,152.52,152.31,152.43,30535.0,135.9691,136.1119,135.9245,136.0316,30535.0
2022-05-18 15:20:00,152.4,152.56,152.11,152.15,43542.0,136.0048,136.1476,135.746,135.7817,43542.0
2022-05-18 15:25:00,152.17,152.19,151.86,151.97,35520.0,135.7995,135.8174,135.5229,135.6211,35520.0
2022-05-18 15:30:00,152.0,152.13,151.85,151.88,91042.0,135.6478,135.7638,135.514,135.5407,91042.0
2022-05-18 15:35:00,151.89,152.38,151.85,152.22,40800.0,135.5497,135.9869,135.514,135.8442,40800.0
2022-05-18 15:40:00,152.2,152.31,151.86,151.91,43850.0,135.8263,135.9245,135.5229,135.5675,43850.0
2022-05-18 15:45:00,151.93,152.07,151.78,151.94,68662.0,135.5854,135.7103,135.4515,135.5943,68662.0
2022-05-18 15:50:00,151.91,152.0,151.75,151.82,103754.0,135.5675,135.6478,135.4247,135.4872,103754.0
2022-05-18 15:55:00,151.82,152.63,151.79,152.52,315220.0,135.4872,136.2101,135.4604,136.1119,315220.0
2022-05-19 09:30:00,151.2,151.83,150.35,151.59,191395.0,134.9339,135.4961,134.1753,135.2819,191395.0
2022-05-19 09:35:00,151.63,152.16,151.13,151.73,51655.0,135.3176,135.7906,134.8714,135.4069,51655.0
2022-05-19 09:40:00,151.82,152.4,151.75,152.1,40454.0,135.4872,136.0048,135.4247,135.7371,40454.0
2022-05-19 09:45:00,152.11,152.39,151.58,151.75,66289.0,135.746,135.9959,135.273,135.4247,66289.0
2022-05-19 09:50:00,151.78,151.81,150.62,150.9,102258.0,135.4515,135.4783,134.4163,134.6662,102258.0
2022-05-19 09:55:00,150.88,150.88,149.55,150.17,108554.0,134.6483,134.6483,133.4614,134.0147,108554.0
2022-05-19 10:00:00,150.17,150.31,149.74,149.85,80376.0,134.0147,134.1396,133.631,133.7291,80376.0
2022-05-19 10:05:00,149.85,150.14,149.44,149.86,67080.0,133.7291,133.9879,133.3632,133.738,67080.0
2022-05-19 10:10:00,149.84,150.08,149.76,149.85,37558.0,133.7202,133.9344,133.6488,133.7291,37558.0
2022-05-19 10:15:00,149.84,150.36,149.67,150.23,39868.0,133.7202,134.1843,133.5685,134.0682,39868.0
2022-05-19 10:20:00,150.25,150.62,150.21,150.45,32628.0,134.0861,134.4163,134.0504,134.2646,32628.0
2022-05-19 10:25:00,150.44,150.46,149.93,150.07,20835.0,134.2557,134.2735,133.8005,133.9255,20835.0
2022-05-19 10:30:00,150.02,150.19,149.88,150.0,38077.0,133.8808,134.0325,133.7559,133.863,38077.0
2022-05-19 10:35:00,150.02,150.07,149.83,150.0,42040.0,133.8808,133.9255,133.7113,133.863,42040.0
2022-05-19 10:40:00,150.02,150.13,149.87,149.99,27425.0,133.8808,133.979,133.747,133.8541,27425.0
2022-05-19 10:45:00,149.99,150.28,149.81,149.94,35793.0,133.8541,134.1129,133.6934,133.8094,35793.0
2022-05-19 10:50:00,149.96,150.1,149.79,150.01,95615.0,133.8273,133.9522,133.6756,133.8719,95615.0
2022-05-19 10:55:00,149.98,150.23,149.91,150.2,30153.0,133.8451,134.0682,133.7827,134.0415,30153.0
2022-05-19 11:00:00,150.2,150.45,150.08,150.17,35723.0,134.0415,134.2646,133.9344,134.0147,35723.0
2022-05-19 11:05:00,150.19,150.19,149.68,149.97,148543.0,134.0325,134.0325,133.5774,133.8362,148543.0
2022-05-19 11:10:00,149.95,150.19,149.7,149.73,56807.0,133.8184,134.0325,133.5953,133.622,56807.0
2022-05-19 11:15:00,149.71,149.95,149.53,149.7,97074.0,133.6042,133.8184,133.4435,133.5953,97074.0
2022-05-19 11:20:00,149.7,149.7,149.28,149.57,35261.0,133.5953,133.5953,133.2204,133.4792,35261.0
2022-05-19 11:25:00,149.59,149.59,149.37,149.58,23509.0,133.4971,133.4971,133.3008,133.4882,23509.0
2022-05-19 11:30:00,149.59,150.38,149.59,150.35,38087.0,133.4971,134.2021,133.4971,134.1753,38087.0
2022-05-19 11:35:00,150.35,150.93,150.23,150.89,36304.0,134.1753,134.6929,134.0682,134.6572,36304.0
2022-05-19 11:40:00,150.87,151.58,150.83,151.26,38099.0,134.6394,135.273,134.6037,134.9874,38099.0
2022-05-19 11:45:00,151.26,151.31,150.98,151.19,50249.0,134.9874,135.0321,134.7376,134.925,50249.0
2022-05-19 11:50:00,151.21,151.23,150.82,150.91,50277.0,134.9428,134.9607,134.5948,134.6751,50277.0
2022-05-19 11:55:00,150.9,150.94,150.71,150.92,32787.0,134.6662,134.7019,134.4966,134.684,32787.0
2022-05-19 12:00:00,150.94,151.04,150.7,150.84,58971.0,134.7019,134.7911,134.4877,134.6126,58971.0
2022-05-19 12:05:00,150.83,151.11,150.82,150.94,24522.0,134.6037,134.8536,134.5948,134.7019,24522.0
2022-05-19 12:10:00,150.93,151.22,150.93,151.18,19048.0,134.6929,134.9517,134.6929,134.916,19048.0
2022-05-19 12:15:00,151.17,151.47,151.15,151.34,146717.0,134.9071,135.1748,134.8893,135.0588,146717.0
2022-05-19 12:20:00,151.34,151.47,150.97,150.97,44702.0,135.0588,135.1748,134.7286,134.7286,44702.0
2022-05-19 12:25:00,150.98,151.2,150.83,151.17,27907.0,134.7376,134.9339,134.6037,134.9071,27907.0
2022-05-19 12:30:00,151.15,151.27,150.91,151.08,41895.0,134.8893,134.9964,134.6751,134.8268,41895.0
2022-05-19 12:35:00,151.1,151.15,150.39,150.45,19278.0,134.8446,134.8893,134.211,134.2646,19278.0
2022-05-19 12:40:00,150.44,150.54,150.19,150.34,17506.0,134.2557,134.3449,134.0325,134.1664,17506.0
2022-05-19 12:45:00,150.26,150.32,150.12,150.32,12345.0,134.095,134.1486,133.9701,134.1486,12345.0
2022-05-19 12:50:00,150.32,150.64,150.29,150.58,39665.0,134.1486,134.4341,134.1218,134.3806,39665.0
2022-05-19 12:55:00,150.55,150.71,150.53,150.68,20974.0,134.3538,134.4966,134.336,134.4698,20974.0
2022-05-19 13:00:00,150.68,150.74,150.43,150.6,38539.0,134.4698,134.5234,134.2467,134.3984,38539.0
2022-05-19 13:05:00,150.61,150.91,150.58,150.91,23604.0,134.4074,134.6751,134.3806,134.6751,23604.0
2022-05-19 13:10:00,150.93,150.93,150.53,150.69,30929.0,134.6929,134.6929,134.336,134.4788,30929.0
2022-05-19 13:15:00,150.69,150.77,150.56,150.75,26592.0,134.4788,134.5501,134.3627,134.5323,26592.0
2022-05-19 13:20:00,150.78,151.18,150.68,151.06,25770.0,134.5591,134.916,134.4698,134.809,25770.0
2022-05-19 13:25:00,151.07,151.17,150.95,150.99,29688.0,134.8179,134.9071,134.7108,134.7465,29688.0
2022-05-19 13:30:00,151.0,151.17,150.62,150.68,27918.0,134.7554,134.9071,134.4163,134.4698,27918.0
2022-05-19 13:35:00,150.66,150.98,150.58,150.98,24058.0,134.452,134.7376,134.3806,134.7376,24058.0
2022-05-19 13:40:00,151.0,151.08,150.88,150.99,19678.0,134.7554,134.8268,134.6483,134.7465,19678.0
2022-05-19 13:45:00,150.93,151.05,150.77,150.84,20135.0,134.6929,134.8,134.5501,134.6126,20135.0
2022-05-19 13:50:00,150.81,151.24,150.81,151.12,21313.0,134.5858,134.9696,134.5858,134.8625,21313.0
2022-05-19 13:55:00,151.17,151.5,151.17,151.26,25101.0,134.9071,135.2016,134.9071,134.9874,25101.0
2022-05-19 14:00:00,151.29,151.54,151.22,151.48,29553.0,135.0142,135.2373,134.9517,135.1838,29553.0
2022-05-19 14:05:00,151.47,151.5,151.29,151.39,25955.0,135.1748,135.2016,135.0142,135.1034,25955.0
2022-05-19 14:10:00,151.41,151.67,151.27,151.46,22479.0,135.1213,135.3533,134.9964,135.1659,22479.0
2022-05-19 14:15:00,151.44,151.6,151.35,151.35,24641.0,135.1481,135.2909,135.0678,135.0678,24641.0
2022-05-19 14:20:00,151.34,151.53,151.23,151.38,26550.0,135.0588,135.2284,134.9607,135.0945,26550.0
2022-05-19 14:25:00,151.39,151.46,151.31,151.42,17802.0,135.1034,135.1659,135.0321,135.1302,17802.0
2022-05-19 14:30:00,151.37,151.41,151.24,151.31,20963.0,135.0856,135.1213,134.9696,135.0321,20963.0
2022-05-19 14:35:00,151.33,151.39,151.16,151.36,70069.0,135.0499,135.1034,134.8982,135.0767,70069.0
2022-05-19 14:40:00,151.34,151.37,151.2,151.33,26912.0,135.0588,135.0856,134.9339,135.0499,26912.0
2022-05-19 14:45:00,151.35,151.56,151.35,151.46,22712.0,135.0678,135.2552,135.0678,135.1659,22712.0
2022-05-19 14:50:00,151.51,151.69,151.41,151.69,22306.0,135.2105,135.3712,135.1213,135.3712,22306.0
2022-05-19 14:55:00,151.7,151.82,151.56,151.77,23348.0,135.3801,135.4872,135.2552,135.4426,23348.0
2022-05-19 15:00:00,151.79,152.19,151.7,152.08,31785.0,135.4604,135.8174,135.3801,135.7192,31785.0
2022-05-19 15:05:00,152.12,152.19,152.0,152.05,27775.0,135.7549,135.8174,135.6478,135.6924,27775.0
2022-05-19 15:10:00,152.05,152.21,151.9,152.19,39090.0,135.6924,135.8352,135.5586,135.8174,39090.0
2022-05-19 15:15:00,152.19,152.22,151.68,151.74,60202.0,135.8174,135.8442,135.3623,135.4158,60202.0
2022-05-19 15:20:00,151.73,151.74,151.45,151.47,25170.0,135.4069,135.4158,135.157,135.1748,25170.0
2022-05-19 15:25:00,151.49,151.75,151.48,151.51,47865.0,135.1927,135.4247,135.1838,135.2105,47865.0
2022-05-19 15:30:00,151.5,151.66,151.39,151.49,62153.0,135.2016,135.3444,135.1034,135.1927,62153.0
2022-05-19 15:35:00,151.42,151.52,151.33,151.4,31112.0,135.1302,135.2195,135.0499,135.1124,31112.0
2022-05-19 15:40:00,151.4,151.78,151.38,151.69,41611.0,135.1124,135.4515,135.0945,135.3712,41611.0
2022-05-19 15:45:00,151.71,152.0,151.56,152.0,63001.0,135.389,135.6478,135.2552,135.6478,63001.0
2022-05-19 15:50:00,151.95,152.14,151.78,152.12,106834.0,135.6032,135.7728,135.4515,135.7549,106834.0
2022-05-19 15:55:00,152.11,152.2,151.71,151.73,286199.0,135.746,135.8263,135.389,135.4069,286199.0
2022-05-20 09:30:00,152.33,152.7,152.03,152.35,218266.0,135.9423,136.2725,135.6746,135.9602,218266.0
2022-05-20 09:35:00,152.36,152.62,152.02,152.24,37667.0,135.9691,136.2011,135.6657,135.862,37667.0
2022-05-20 09:40:00,152.16,152.91,152.06,152.68,38214.0,135.7906,136.4599,135.7014,136.2547,38214.0
2022-05-20 09:45:00,152.6,153.41,152.43,153.32,61477.0,136.1833,136.9061,136.0316,136.8258,61477.0
2022-05-20 09:50:00,153.33,153.52,152.78,152.94,53032.0,136.8347,137.0043,136.3439,136.4867,53032.0
2022-05-20 09:55:00,152.93,153.05,152.66,153.02,34421.0,136.4778,136.5849,136.2368,136.5581,34421.0
2022-05-20 10:00:00,153.0,153.12,152.32,152.45,39397.0,136.5402,136.6473,135.9334,136.0494,39397.0
2022-05-20 10:05:00,152.46,152.63,152.17,152.34,23327.0,136.0583,136.2101,135.7995,135.9512,23327.0
2022-05-20 10:10:00,152.25,152.49,151.91,152.31,46927.0,135.8709,136.0851,135.5675,135.9245,46927.0
2022-05-20 10:15:00,152.28,152.53,152.03,152.08,22568.0,135.8977,136.1208,135.6746,135.7192,22568.0
2022-05-20 10:20:00,152.09,152.19,151.75,151.75,22372.0,135.7281,135.8174,135.4247,135.4247,22372.0
2022-05-20 10:25:00,151.75,151.81,151.23,151.35,31260.0,135.4247,135.4783,134.9607,135.0678,31260.0
2022-05-20 10:30:00,151.33,151.46,151.13,151.25,46160.0,135.0499,135.1659,134.8714,134.9785,46160.0
2022-05-20 10:35:00,151.25,151.25,150.71,150.92,36082.0,134.9785,134.9785,134.4966,134.684,36082.0
2022-05-20 10:40:00,150.93,151.45,150.84,151.39,41286.0,134.6929,135.157,134.6126,135.1034,41286.0
2022-05-20 10:45:00,151.35,151.46,151.09,151.44,46275.0,135.0678,135.1659,134.8357,135.1481,46275.0
2022-05-20 10:50:00,151.46,151.49,150.9,150.95,28364.0,135.1659,135.1927,134.6662,134.7108,28364.0
2022-05-20 10:55:00,150.94,151.0,150.65,150.67,29712.0,134.7019,134.7554,134.4431,134.4609,29712.0
2022-05-20 11:00:00,150.68,150.74,150.33,150.36,40035.0,134.4698,134.5234,134.1575,134.1843,40035.0
2022-05-20 11:05:00,150.36,150.53,150.21,150.26,45929.0,134.1843,134.336,134.0504,134.095,45929.0
2022-05-20 11:10:00,150.22,150.23,149.83,149.98,49086.0,134.0593,134.0682,133.7113,133.8451,49086.0
2022-05-20 11:15:00,150.03,150.1,149.72,149.72,28914.0,133.8898,133.9522,133.6131,133.6131,28914.0
2022-05-20 11:20:00,149.77,149.97,149.71,149.85,32142.0,133.6577,133.8362,133.6042,133.7291,32142.0
2022-05-20 11:25:00,149.85,150.13,149.82,149.95,27176.0,133.7291,133.979,133.7024,133.8184,27176.0
2022-05-20 11:30:00,149.92,150.29,149.85,150.04,26323.0,133.7916,134.1218,133.7291,133.8987,26323.0
2022-05-20 11:35:00,150.13,150.13,149.5,149.55,37095.0,133.979,133.979,133.4168,133.4614,37095.0
2022-05-20 11:40:00,149.59,150.07,149.56,149.76,25393.0,133.4971,133.9255,133.4703,133.6488,25393.0
2022-05-20 11:45:00,149.77,149.87,149.65,149.87,17209.0,133.6577,133.747,133.5506,133.747,17209.0
2022-05-20 11:50:00,149.87,149.97,149.71,149.74,22392.0,133.747,133.8362,133.6042,133.631,22392.0
2022-05-20 11:55:00,149.76,149.85,149.51,149.67,34861.0,133.6488,133.7291,133.4257,133.5685,34861.0
2022-05-20 12:00:00,149.67,149.76,149.4,149.58,23966.0,133.5685,133.6488,133.3275,133.4882,23966.0
2022-05-20 12:05:00,149.58,149.68,149.12,149.12,22217.0,133.4882,133.5774,133.0777,133.0777,22217.0
2022-05-20 12:10:00,149.13,149.29,148.7,149.29,45294.0,133.0866,133.2294,132.7028,133.2294,45294.0
2022-05-20 12:15:00,149.23,149.67,149.16,149.58,20754.0,133.1758,133.5685,133.1134,133.4882,20754.0
2022-05-20 12:20:00,149.59,149.64,149.27,149.48,31345.0,133.4971,133.5417,133.2115,133.3989,31345.0
2022-05-20 12:25:00,149.46,149.47,149.2,149.38,41929.0,133.3811,133.39,133.1491,133.3097,41929.0
2022-05-20 12:30:00,149.36,149.66,149.33,149.41,42546.0,133.2918,133.5596,133.2651,133.3365,42546.0
2022-05-20 12:35:00,149.38,149.51,148.97,149.17,29888.0,133.3097,133.4257,132.9438,133.1223,29888.0
2022-05-20 12:40:00,149.16,149.18,148.75,148.8,45176.0,133.1134,133.1312,132.7475,132.7921,45176.0
2022-05-20 12:45:00,148.79,149.07,148.76,149.05,40235.0,132.7832,133.033,132.7564,133.0152,40235.0
2022-05-20 12:50:00,149.06,149.19,148.95,149.02,44171.0,133.0241,133.1401,132.9259,132.9884,44171.0
2022-05-20 12:55:00,149.07,149.28,148.98,149.18,40016.0,133.033,133.2204,132.9527,133.1312,40016.0
2022-05-20 13:00:00,149.2,149.26,148.91,148.98,37682.0,133.1491,133.2026,132.8902,132.9527,37682.0
2022-05-20 13:05:00,148.94,149.19,148.66,148.7,35507.0,132.917,133.1401,132.6671,132.7028,35507.0
2022-05-20 13:10:00,148.7,148.78,148.5,148.6,46183.0,132.7028,132.7742,132.5244,132.6136,46183.0
2022-05-20 13:15:00,148.63,148.72,148.33,148.38,42231.0,132.6404,132.7207,132.3726,132.4173,42231.0
2022-05-20 13:20:00,148.34,148.6,148.21,148.42,32371.0,132.3816,132.6136,132.2656,132.453,32371.0
2022-05-20 13:25:00,148.42,148.49,148.28,148.28,33640.0,132.453,132.5154,132.328,132.328,33640.0
2022-05-20 13:30:00,148.3,148.61,148.26,148.55,36818.0,132.3459,132.6225,132.3102,132.569,36818.0
2022-05-20 13:35:00,148.54,148.83,148.41,148.66,36379.0,132.5601,132.8189,132.444,132.6671,36379.0
2022-05-20 13:40:00,148.64,149.03,148.51,148.82,25073.0,132.6493,132.9973,132.5333,132.8099,25073.0
2022-05-20 13:45:00,148.87,149.06,148.66,148.73,41904.0,132.8546,133.0241,132.6671,132.7296,41904.0
2022-05-20 13:50:00,148.75,148.79,148.45,148.51,37485.0,132.7475,132.7832,132.4797,132.5333,37485.0
2022-05-20 13:55:00,148.54,148.59,148.25,148.37,43730.0,132.5601,132.6047,132.3013,132.4083,43730.0
2022-05-20 14:00:00,148.35,148.47,148.2,148.25,45966.0,132.3905,132.4976,132.2566,132.3013,45966.0
2022-05-20 14:05:00,148.25,148.29,147.94,148.21,69356.0,132.3013,132.3369,132.0246,132.2656,69356.0
2022-05-20 14:10:00,148.24,148.37,148.11,148.16,40479.0,132.2923,132.4083,132.1763,132.2209,40479.0
2022-05-20 14:15:00,148.15,148.15,147.84,148.0,46566.0,132.212,132.212,131.9354,132.0781,46566.0
2022-05-20 14:20:00,147.99,148.11,147.81,147.99,43425.0,132.0692,132.1763,131.9086,132.0692,43425.0
2022-05-20 14:25:00,147.95,148.22,147.91,148.13,56052.0,132.0335,132.2745,131.9978,132.1942,56052.0
2022-05-20 14:30:00,148.1,148.29,148.05,148.2,30801.0,132.1674,132.3369,132.1228,132.2566,30801.0
2022-05-20 14:35:00,148.19,148.36,148.11,148.25,37417.0,132.2477,132.3994,132.1763,132.3013,37417.0
2022-05-20 14:40:00,148.23,148.46,148.23,148.44,28772.0,132.2834,132.4887,132.2834,132.4708,28772.0
2022-05-20 14:45:00,148.41,148.55,148.29,148.53,51374.0,132.444,132.569,132.3369,132.5511,51374.0
2022-05-20 14:50:00,148.53,149.2,148.48,149.11,38171.0,132.5511,133.1491,132.5065,133.0687,38171.0
2022-05-20 14:55:00,149.07,149.31,149.0,149.2,61189.0,133.033,133.2472,132.9706,133.1491,61189.0
2022-05-20 15:00:00,149.19,149.32,148.89,148.97,38833.0,133.1401,133.2561,132.8724,132.9438,38833.0
2022-05-20 15:05:00,148.96,149.02,148.77,148.85,33463.0,132.9349,132.9884,132.7653,132.8367,33463.0
2022-05-20 15:10:00,148.83,148.85,148.67,148.81,36216.0,132.8189,132.8367,132.6761,132.801,36216.0
2022-05-20 15:15:00,148.81,148.95,148.78,148.85,37305.0,132.801,132.9259,132.7742,132.8367,37305.0
2022-05-20 15:20:00,148.87,149.05,148.75,148.84,47745.0,132.8546,133.0152,132.7475,132.8278,47745.0
2022-05-20 15:25:00,148.86,149.16,148.8,149.12,81173.0,132.8456,133.1134,132.7921,133.0777,81173.0
2022-05-20 15:30:00,149.12,149.79,149.01,149.72,64547.0,133.0777,133.6756,132.9795,133.6131,64547.0
2022-05-20 15:35:00,149.72,150.16,149.53,150.02,96160.0,133.6131,134.0058,133.4435,133.8808,96160.0
2022-05-20 15:40:00,150.03,150.9,150.0,150.6,77833.0,133.8898,134.6662,133.863,134.3984,77833.0
2022-05-20 15:45:00,150.63,150.9,150.35,150.83,74638.0,134.4252,134.6662,134.1753,134.6037,74638.0
2022-05-20 15:50:00,150.83,151.15,150.56,150.76,119053.0,134.6037,134.8893,134.3627,134.5412,119053.0
2022-05-20 15:55:00,150.78,151.19,150.61,151.0,258048.0,134.5591,134.925,134.4074,134.7554,258048.0
2022-05-23 09:30:00,151.65,152.0,150.05,150.19,215131.0,135.3355,135.6478,133.9076,134.0325,215131.0
2022-05-23 09:35:00,150.25,150.91,150.25,150.75,62587.0,134.0861,134.6751,134.0861,134.5323,62587.0
2022-05-23 09:40:00,150.75,151.11,150.25,150.59,59942.0,134.5323,134.8536,134.0861,134.3895,59942.0
2022-05-23 09:45:00,150.54,151.04,150.37,150.95,79047.0,134.3449,134.7911,134.1932,134.7108,79047.0
2022-05-23 09:50:00,150.95,151.43,150.79,150.92,153698.0,134.7108,135.1391,134.568,134.684,153698.0
2022-05-23 09:55:00,150.94,151.88,150.94,151.66,73538.0,134.7019,135.5407,134.7019,135.3444,73538.0
2022-05-23 10:00:00,151.67,151.72,150.87,151.02,40231.0,135.3533,135.3979,134.6394,134.7733,40231.0
2022-05-23 10:05:00,151.06,151.08,150.28,150.5,44759.0,134.809,134.8268,134.1129,134.3092,44759.0
2022-05-23 10:10:00,150.47,150.73,150.43,150.55,62523.0,134.2824,134.5145,134.2467,134.3538,62523.0
2022-05-23 10:15:00,150.59,150.77,150.29,150.29,66933.0,134.3895,134.5501,134.1218,134.1218,66933.0
2022-05-23 10:20:00,150.24,150.41,150.11,150.24,32430.0,134.0772,134.2289,133.9612,134.0772,32430.0
2022-05-23 10:25:00,150.28,150.36,149.97,150.34,51955.0,134.1129,134.1843,133.8362,134.1664,51955.0
2022-05-23 10:30:00,150.32,150.6,150.25,150.41,31893.0,134.1486,134.3984,134.0861,134.2289,31893.0
2022-05-23 10:35:00,150.44,150.6,150.13,150.39,27372.0,134.2557,134.3984,133.979,134.211,27372.0
2022-05-23 10:40:00,150.42,150.47,150.0,150.13,21139.0,134.2378,134.2824,133.863,133.979,21139.0
2022-05-23 10:45:00,150.15,150.22,149.96,150.01,29455.0,133.9968,134.0593,133.8273,133.8719,29455.0
2022-05-23 10:50:00,150.01,150.25,149.77,150.01,41819.0,133.8719,134.0861,133.6577,133.8719,41819.0
2022-05-23 10:55:00,150.02,150.16,149.88,149.94,19395.0,133.8808,134.0058,133.7559,133.8094,19395.0
2022-05-23 11:00:00,149.97,150.1,149.83,150.06,33590.0,133.8362,133.9522,133.7113,133.9165,33590.0
2022-05-23 11:05:00,150.07,150.44,149.72,150.44,32420.0,133.9255,134.2557,133.6131,134.2557,32420.0
2022-05-23 11:10:00,150.44,150.45,150.09,150.27,26923.0,134.2557,134.2646,133.9433,134.1039,26923.0
2022-05-23 11:15:00,150.25,150.44,150.18,150.23,24048.0,134.0861,134.2557,134.0236,134.0682,24048.0
2022-05-23 11:20:00,150.23,150.33,149.96,150.05,31516.0,134.0682,134.1575,133.8273,133.9076,31516.0
2022-05-23 11:25:00,150.09,150.28,149.93,150.27,35001.0,133.9433,134.1129,133.8005,134.1039,35001.0
2022-05-23 11:30:00,150.25,150.82,150.2,150.77,45817.0,134.0861,134.5948,134.0415,134.5501,45817.0
2022-05-23 11:35:00,150.78,150.89,150.4,150.54,36049.0,134.5591,134.6572,134.22,134.3449,36049.0
2022-05-23 11:40:00,150.57,150.82,150.52,150.63,33503.0,134.3717,134.5948,134.327,134.4252,33503.0
2022-05-23 11:45:00,150.64,150.83,150.26,150.38,39574.0,134.4341,134.6037,134.095,134.2021,39574.0
2022-05-23 11:50:00,150.4,150.59,150.33,150.59,23546.0,134.22,134.3895,134.1575,134.3895,23546.0
2022-05-23 11:55:00,150.59,150.65,150.31,150.43,21706.0,134.3895,134.4431,134.1396,134.2467,21706.0
2022-05-23 12:00:00,150.46,150.6,150.4,150.52,17975.0,134.2735,134.3984,134.22,134.327,17975.0
2022-05-23 12:05:00,150.51,150.7,150.41,150.65,18704.0,134.3181,134.4877,134.2289,134.4431,18704.0
2022-05-23 12:10:00,150.61,150.98,150.52,150.92,31880.0,134.4074,134.7376,134.327,134.684,31880.0
2022-05-23 12:15:00,150.95,151.1,150.81,150.89,51770.0,134.7108,134.8446,134.5858,134.6572,51770.0
2022-05-23 12:20:00,150.88,150.9,150.63,150.71,21167.0,134.6483,134.6662,134.4252,134.4966,21167.0
2022-05-23 12:25:00,150.7,150.73,150.46,150.47,23524.0,134.4877,134.5145,134.2735,134.2824,23524.0
2022-05-23 12:30:00,150.5,150.64,150.25,150.53,32421.0,134.3092,134.4341,134.0861,134.336,32421.0
2022-05-23 12:35:00,150.56,150.65,150.51,150.64,21577.0,134.3627,134.4431,134.3181,134.4341,21577.0
2022-05-23 12:40:00,150.65,150.65,150.41,150.49,33940.0,134.4431,134.4431,134.2289,134.3003,33940.0
2022-05-23 12:45:00,150.49,150.51,150.1,150.23,33695.0,134.3003,134.3181,133.9522,134.0682,33695.0
2022-05-23 12:50:00,150.21,150.21,149.83,149.94,19823.0,134.0504,134.0504,133.7113,133.8094,19823.0
2022-05-23 12:55:00,149.93,150.03,149.77,149.91,30501.0,133.8005,133.8898,133.6577,133.7827,30501.0
2022-05-23 13:00:00,149.94,149.97,149.72,149.79,21867.0,133.8094,133.8362,133.6131,133.6756,21867.0
2022-05-23 13:05:00,149.74,149.81,149.53,149.66,43065.0,133.631,133.6934,133.4435,133.5596,43065.0
2022-05-23 13:10:00,149.63,149.65,149.45,149.57,20916.0,133.5328,133.5506,133.3722,133.4792,20916.0
2022-05-23 13:15:00,149.55,149.56,148.91,149.14,44024.0,133.4614,133.4703,132.8902,133.0955,44024.0
2022-05-23 13:20:00,149.18,149.31,149.0,149.0,23391.0,133.1312,133.2472,132.9706,132.9706,23391.0
2022-05-23 13:25:00,149.05,149.23,149.03,149.12,20622.0,133.0152,133.1758,132.9973,133.0777,20622.0
2022-05-23 13:30:00,149.13,149.25,148.88,149.17,27622.0,133.0866,133.1937,132.8635,133.1223,27622.0
2022-05-23 13:35:00,149.13,149.21,149.0,149.18,16187.0,133.0866,133.158,132.9706,133.1312,16187.0
2022-05-23 13:40:00,149.19,149.33,149.1,149.27,18305.0,133.1401,133.2651,133.0598,133.2115,18305.0
2022-05-23 13:45:00,149.23,149.48,149.2,149.47,17371.0,133.1758,133.3989,133.1491,133.39,17371.0
2022-05-23 13:50:00,149.47,149.63,149.46,149.47,17529.0,133.39,133.5328,133.3811,133.39,17529.0
2022-05-23 13:55:00,149.49,149.61,149.36,149.5,30366.0,133.4079,133.5149,133.2918,133.4168,30366.0
2022-05-23 14:00:00,149.51,149.65,149.41,149.48,26749.0,133.4257,133.5506,133.3365,133.3989,26749.0
2022-05-23 14:05:00,149.47,149.56,149.36,149.4,15375.0,133.39,133.4703,133.2918,133.3275,15375.0
2022-05-23 14:10:00,149.41,149.58,149.4,149.45,24160.0,133.3365,133.4882,133.3275,133.3722,24160.0
2022-05-23 14:15:00,149.47,149.47,149.3,149.33,19275.0,133.39,133.39,133.2383,133.2651,19275.0
2022-05-23 14:20:00,149.34,149.42,149.28,149.42,15036.0,133.274,133.3454,133.2204,133.3454,15036.0
2022-05-23 14:25:00,149.41,149.46,149.32,149.38,14840.0,133.3365,133.3811,133.2561,133.3097,14840.0
2022-05-23 14:30:00,149.38,149.43,149.18,149.38,24772.0,133.3097,133.3543,133.1312,133.3097,24772.0
2022-05-23 14:35:00,149.37,149.39,149.21,149.24,17197.0,133.3008,133.3186,133.158,133.1847,17197.0
2022-05-23 14:40:00,149.23,149.37,149.19,149.33,16203.0,133.1758,133.3008,133.1401,133.2651,16203.0
2022-05-23 14:45:00,149.31,149.6,149.12,149.13,25056.0,133.2472,133.506,133.0777,133.0866,25056.0
2022-05-23 14:50:00,149.11,149.37,149.01,149.05,26047.0,133.0687,133.3008,132.9795,133.0152,26047.0
2022-05-23 14:55:00,149.05,149.13,148.8,148.89,51872.0,133.0152,133.0866,132.7921,132.8724,51872.0
2022-05-23 15:00:00,148.88,148.95,148.59,148.71,76335.0,132.8635,132.9259,132.6047,132.7118,76335.0
2022-05-23 15:05:00,148.72,148.81,148.44,148.47,47289.0,132.7207,132.801,132.4708,132.4976,47289.0
2022-05-23 15:10:00,148.46,148.5,148.08,148.08,52195.0,132.4887,132.5244,132.1495,132.1495,52195.0
2022-05-23 15:15:00,148.07,148.27,147.9,147.93,117476.0,132.1406,132.3191,131.9889,132.0157,117476.0
2022-05-23 15:20:00,147.93,147.94,147.54,147.64,115723.0,132.0157,132.0246,131.6676,131.7569,115723.0
2022-05-23 15:25:00,147.64,147.71,147.19,147.29,142654.0,131.7569,131.8193,131.3553,131.4445,142654.0
2022-05-23 15:30:00,147.3,148.0,147.25,147.74,166635.0,131.4535,132.0781,131.4088,131.8461,166635.0
2022-05-23 15:35:00,147.74,148.13,147.74,147.84,65343.0,131.8461,132.1942,131.8461,131.9354,65343.0
2022-05-23 15:40:00,147.84,148.11,147.68,147.78,77159.0,131.9354,132.1763,131.7926,131.8818,77159.0
2022-05-23 15:45:00,147.79,147.79,147.27,147.53,127897.0,131.8907,131.8907,131.4267,131.6587,127897.0
2022-05-23 15:50:00,147.54,147.91,147.45,147.48,171107.0,131.6676,131.9978,131.5873,131.6141,171107.0
2022-05-23 15:55:00,147.49,148.1,147.42,147.98,320862.0,131.623,132.1674,131.5605,132.0603,320862.0
2022-05-24 09:30:00,147.03,148.32,146.61,148.17,248902.0,131.2125,132.3637,130.8377,132.2299,248902.0
2022-05-24 09:35:00,148.09,148.74,147.91,148.09,47885.0,132.1585,132.7385,131.9978,132.1585,47885.0
2022-05-24 09:40:00,148.02,149.1,147.95,149.1,68184.0,132.096,133.0598,132.0335,133.0598,68184.0
2022-05-24 09:45:00,149.01,149.82,148.99,149.69,62183.0,132.9795,133.7024,132.9616,133.5863,62183.0
2022-05-24 09:50:00,149.72,150.35,149.5,149.79,85334.0,133.6131,134.1753,133.4168,133.6756,85334.0
2022-05-24 09:55:00,149.78,150.74,149.58,150.5,63569.0,133.6667,134.5234,133.4882,134.3092,63569.0
2022-05-24 10:00:00,150.51,151.14,150.41,150.79,111304.0,134.3181,134.8803,134.2289,134.568,111304.0
2022-05-24 10:05:00,150.77,151.35,150.76,151.02,121609.0,134.5501,135.0678,134.5412,134.7733,121609.0
2022-05-24 10:10:00,151.06,151.07,150.39,150.42,56934.0,134.809,134.8179,134.211,134.2378,56934.0
2022-05-24 10:15:00,150.43,150.44,149.62,149.66,52109.0,134.2467,134.2557,133.5239,133.5596,52109.0
2022-05-24 10:20:00,149.63,149.68,149.36,149.42,55624.0,133.5328,133.5774,133.2918,133.3454,55624.0
2022-05-24 10:25:00,149.42,149.7,149.27,149.5,54225.0,133.3454,133.5953,133.2115,133.4168,54225.0
2022-05-24 10:30:00,149.49,149.59,149.27,149.3,68765.0,133.4079,133.4971,133.2115,133.2383,68765.0
2022-05-24 10:35:00,149.27,149.66,149.19,149.49,42505.0,133.2115,133.5596,133.1401,133.4079,42505.0
2022-05-24 10:40:00,149.52,149.52,148.89,148.89,47251.0,133.4346,133.4346,132.8724,132.8724,47251.0
2022-05-24 10:45:00,148.87,149.15,148.84,148.96,51208.0,132.8546,133.1044,132.8278,132.9349,51208.0
2022-05-24 10:50:00,148.95,149.08,148.79,148.92,33138.0,132.9259,133.042,132.7832,132.8992,33138.0
2022-05-24 10:55:00,148.9,148.9,148.36,148.74,43212.0,132.8813,132.8813,132.3994,132.7385,43212.0
2022-05-24 11:00:00,148.77,148.78,148.35,148.35,78246.0,132.7653,132.7742,132.3905,132.3905,78246.0
2022-05-24 11:05:00,148.36,148.5,148.27,148.41,36565.0,132.3994,132.5244,132.3191,132.444,36565.0
2022-05-24 11:10:00,148.38,148.38,147.9,147.95,78501.0,132.4173,132.4173,131.9889,132.0335,78501.0
2022-05-24 11:15:00,147.98,148.24,147.78,147.84,50763.0,132.0603,132.2923,131.8818,131.9354,50763.0
2022-05-24 11:20:00,147.87,147.91,147.31,147.38,83762.0,131.9621,131.9978,131.4624,131.5248,83762.0
2022-05-24 11:25:00,147.38,147.9,147.36,147.85,48196.0,131.5248,131.9889,131.507,131.9443,48196.0
2022-05-24 11:30:00,147.9,147.97,147.79,147.86,27172.0,131.9889,132.0514,131.8907,131.9532,27172.0
2022-05-24 11:35:00,147.87,148.27,147.69,148.21,31303.0,131.9621,132.3191,131.8015,132.2656,31303.0
2022-05-24 11:40:00,148.18,148.62,148.17,148.58,26139.0,132.2388,132.6314,132.2299,132.5957,26139.0
2022-05-24 11:45:00,148.57,148.86,148.55,148.82,37397.0,132.5868,132.8456,132.569,132.8099,37397.0
2022-05-24 11:50:00,148.83,148.85,148.58,148.59,26761.0,132.8189,132.8367,132.5957,132.6047,26761.0
2022-05-24 11:55:00,148.62,148.73,148.55,148.55,43327.0,132.6314,132.7296,132.569,132.569,43327.0
2022-05-24 12:00:00,148.52,148.52,148.18,148.24,47945.0,132.5422,132.5422,132.2388,132.2923,47945.0
2022-05-24 12:05:00,148.2,148.23,147.97,148.11,33569.0,132.2566,132.2834,132.0514,132.1763,33569.0
2022-05-24 12:10:00,148.08,148.23,147.88,148.08,28606.0,132.1495,132.2834,131.9711,132.1495,28606.0
2022-05-24 12:15:00,148.1,148.32,147.87,148.06,38082.0,132.1674,132.3637,131.9621,132.1317,38082.0
2022-05-24 12:20:00,148.08,148.15,147.92,148.05,31366.0,132.1495,132.212,132.0068,132.1228,31366.0
2022-05-24 12:25:00,148.05,148.18,147.77,147.78,26096.0,132.1228,132.2388,131.8729,131.8818,26096.0
2022-05-24 12:30:00,147.79,147.84,147.58,147.65,17246.0,131.8907,131.9354,131.7033,131.7658,17246.0
2022-05-24 12:35:00,147.67,147.72,147.41,147.52,24287.0,131.7836,131.8283,131.5516,131.6498,24287.0
2022-05-24 12:40:00,147.54,147.58,147.45,147.56,17271.0,131.6676,131.7033,131.5873,131.6855,17271.0
2022-05-24 12:45:00,147.52,147.69,147.52,147.66,21238.0,131.6498,131.8015,131.6498,131.7747,21238.0
2022-05-24 12:50:00,147.67,147.91,147.65,147.87,24888.0,131.7836,131.9978,131.7658,131.9621,24888.0
2022-05-24 12:55:00,147.88,148.36,147.87,148.03,34663.0,131.9711,132.3994,131.9621,132.1049,34663.0
2022-05-24 13:00:00,148.05,148.07,147.64,147.67,32538.0,132.1228,132.1406,131.7569,131.7836,32538.0
2022-05-24 13:05:00,147.67,147.89,147.66,147.71,15333.0,131.7836,131.98,131.7747,131.8193,15333.0
2022-05-24 13:10:00,147.65,147.75,147.57,147.72,22958.0,131.7658,131.855,131.6944,131.8283,22958.0
2022-05-24 13:15:00,147.73,148.02,147.69,147.85,26993.0,131.8372,132.096,131.8015,131.9443,26993.0
2022-05-24 13:20:00,147.89,147.92,147.58,147.67,23093.0,131.98,132.0068,131.7033,131.7836,23093.0
2022-05-24 13:25:00,147.7,147.85,147.5,147.85,34020.0,131.8104,131.9443,131.6319,131.9443,34020.0
2022-05-24 13:30:00,147.81,147.82,147.51,147.57,16297.0,131.9086,131.9175,131.6409,131.6944,16297.0
2022-05-24 13:35:00,147.54,147.76,147.4,147.69,19695.0,131.6676,131.864,131.5427,131.8015,19695.0
2022-05-24 13:40:00,147.71,148.0,147.7,147.89,25776.0,131.8193,132.0781,131.8104,131.98,25776.0
2022-05-24 13:45:00,147.92,148.01,147.76,147.85,25117.0,132.0068,132.0871,131.864,131.9443,25117.0
2022-05-24 13:50:00,147.84,148.07,147.83,148.06,21863.0,131.9354,132.1406,131.9264,132.1317,21863.0
2022-05-24 13:55:00,148.05,148.3,148.05,148.26,26381.0,132.1228,132.3459,132.1228,132.3102,26381.0
2022-05-24 14:00:00,148.27,148.28,147.97,147.97,21541.0,132.3191,132.328,132.0514,132.0514,21541.0
2022-05-24 14:05:00,147.97,148.31,147.91,148.3,26976.0,132.0514,132.3548,131.9978,132.3459,26976.0
2022-05-24 14:10:00,148.26,148.56,148.25,148.42,33176.0,132.3102,132.5779,132.3013,132.453,33176.0
2022-05-24 14:15:00,148.42,148.47,148.01,148.12,37165.0,132.453,132.4976,132.0871,132.1852,37165.0
2022-05-24 14:20:00,148.1,148.4,148.03,148.4,27650.0,132.1674,132.4351,132.1049,132.4351,27650.0
2022-05-24 14:25:00,148.39,148.51,148.35,148.39,25528.0,132.4262,132.5333,132.3905,132.4262,25528.0
2022-05-24 14:30:00,148.36,148.53,148.35,148.49,35140.0,132.3994,132.5511,132.3905,132.5154,35140.0
2022-05-24 14:35:00,148.49,148.62,148.41,148.53,35932.0,132.5154,132.6314,132.444,132.5511,35932.0
2022-05-24 14:40:00,148.55,148.58,148.18,148.19,42239.0,132.569,132.5957,132.2388,132.2477,42239.0
2022-05-24 14:45:00,148.19,148.32,148.03,148.12,32705.0,132.2477,132.3637,132.1049,132.1852,32705.0
2022-05-24 14:50:00,148.11,148.11,147.91,147.99,38208.0,132.1763,132.1763,131.9978,132.0692,38208.0
2022-05-24 14:55:00,148.01,148.33,147.93,148.28,33953.0,132.0871,132.3726,132.0157,132.328,33953.0
2022-05-24 15:00:00,148.26,148.8,148.23,148.71,44614.0,132.3102,132.7921,132.2834,132.7118,44614.0
2022-05-24 15:05:00,148.7,148.83,148.53,148.63,31879.0,132.7028,132.8189,132.5511,132.6404,31879.0
2022-05-24 15:10:00,148.63,148.94,148.59,148.72,32254.0,132.6404,132.917,132.6047,132.7207,32254.0
2022-05-24 15:15:00,148.73,148.77,148.57,148.68,40098.0,132.7296,132.7653,132.5868,132.685,40098.0
2022-05-24 15:20:00,148.69,148.87,148.61,148.75,55714.0,132.6939,132.8546,132.6225,132.7475,55714.0
2022-05-24 15:25:00,148.73,148.93,148.63,148.93,36369.0,132.7296,132.9081,132.6404,132.9081,36369.0
2022-05-24 15:30:00,148.95,149.08,148.92,149.04,55830.0,132.9259,133.042,132.8992,133.0063,55830.0
2022-05-24 15:35:00,149.03,149.48,149.03,149.31,61116.0,132.9973,133.3989,132.9973,133.2472,61116.0
2022-05-24 15:40:00,149.31,149.34,149.08,149.12,53422.0,133.2472,133.274,133.042,133.0777,53422.0
2022-05-24 15:45:00,149.09,149.44,149.06,149.27,88315.0,133.0509,133.3632,133.0241,133.2115,88315.0
2022-05-24 15:50:00,149.28,149.37,148.89,148.95,113547.0,133.2204,133.3008,132.8724,132.9259,113547.0
2022-05-24 15:55:00,148.94,149.37,148.86,149.24,318719.0,132.917,133.3008,132.8456,133.1847,318719.0
2022-05-25 09:30:00,150.36,150.67,149.79,150.64,148130.0,134.1843,134.4609,133.6756,134.4341,148130.0
2022-05-25 09:35:00,150.55,152.03,150.52,152.0,46006.0,134.3538,135.6746,134.327,135.6478,46006.0
2022-05-25 09:40:00,151.99,152.02,150.9,151.11,41283.0,135.6389,135.6657,134.6662,134.8536,41283.0
2022-05-25 09:45:00,151.06,151.88,150.89,151.84,40497.0,134.809,135.5407,134.6572,135.505,40497.0
2022-05-25 09:50:00,151.89,152.46,151.76,152.4,47715.0,135.5497,136.0583,135.4336,136.0048,47715.0
2022-05-25 09:55:00,152.48,152.75,151.84,152.26,77856.0,136.0762,136.3171,135.505,135.8799,77856.0
2022-05-25 10:00:00,152.23,152.28,151.55,151.55,31185.0,135.8531,135.8977,135.2462,135.2462,31185.0
2022-05-25 10:05:00,151.56,152.26,151.55,152.21,26485.0,135.2552,135.8799,135.2462,135.8352,26485.0
2022-05-25 10:10:00,152.24,152.36,151.93,152.12,44353.0,135.862,135.9691,135.5854,135.7549,44353.0
2022-05-25 10:15:00,152.14,152.56,152.1,152.38,46949.0,135.7728,136.1476,135.7371,135.9869,46949.0
2022-05-25 10:20:00,152.38,152.88,152.38,152.79,45240.0,135.9869,136.4332,135.9869,136.3528,45240.0
2022-05-25 10:25:00,152.81,152.81,152.54,152.57,49587.0,136.3707,136.3707,136.1297,136.1565,49587.0
2022-05-25 10:30:00,152.58,152.7,152.26,152.3,42036.0,136.1654,136.2725,135.8799,135.9156,42036.0
2022-05-25 10:35:00,152.41,152.99,152.28,152.79,43997.0,136.0137,136.5313,135.8977,136.3528,43997.0
2022-05-25 10:40:00,152.75,152.81,152.55,152.66,21339.0,136.3171,136.3707,136.1387,136.2368,21339.0
2022-05-25 10:45:00,152.67,152.67,152.25,152.55,46406.0,136.2457,136.2457,135.8709,136.1387,46406.0
2022-05-25 10:50:00,152.56,152.57,152.16,152.25,25619.0,136.1476,136.1565,135.7906,135.8709,25619.0
2022-05-25 10:55:00,152.31,152.59,152.23,152.49,25245.0,135.9245,136.1744,135.8531,136.0851,25245.0
2022-05-25 11:00:00,152.52,152.58,151.93,152.38,19724.0,136.1119,136.1654,135.5854,135.9869,19724.0
2022-05-25 11:05:00,152.39,152.46,152.08,152.19,18769.0,135.9959,136.0583,135.7192,135.8174,18769.0
2022-05-25 11:10:00,152.18,152.45,152.15,152.33,26958.0,135.8085,136.0494,135.7817,135.9423,26958.0
2022-05-25 11:15:00,152.33,152.74,152.33,152.72,29253.0,135.9423,136.3082,135.9423,136.2904,29253.0
2022-05-25 11:20:00,152.7,152.74,152.11,152.2,25589.0,136.2725,136.3082,135.746,135.8263,25589.0
2022-05-25 11:25:00,152.19,152.24,151.78,151.84,22413.0,135.8174,135.862,135.4515,135.505,22413.0
2022-05-25 11:30:00,151.84,151.85,151.33,151.45,37449.0,135.505,135.514,135.0499,135.157,37449.0
2022-05-25 11:35:00,151.47,151.6,150.89,151.07,17796.0,135.1748,135.2909,134.6572,134.8179,17796.0
2022-05-25 11:40:00,151.03,151.4,151.03,151.31,13775.0,134.7822,135.1124,134.7822,135.0321,13775.0
2022-05-25 11:45:00,151.31,151.65,151.31,151.46,16824.0,135.0321,135.3355,135.0321,135.1659,16824.0
2022-05-25 11:50:00,151.48,151.61,151.39,151.47,42744.0,135.1838,135.2998,135.1034,135.1748,42744.0
2022-05-25 11:55:00,151.47,151.54,151.44,151.45,8456.0,135.1748,135.2373,135.1481,135.157,8456.0
2022-05-25 12:00:00,151.5,151.55,151.29,151.29,19227.0,135.2016,135.2462,135.0142,135.0142,19227.0
2022-05-25 12:05:00,151.28,151.29,150.85,150.95,16702.0,135.0053,135.0142,134.6215,134.7108,16702.0
2022-05-25 12:10:00,150.88,151.02,150.64,150.77,17882.0,134.6483,134.7733,134.4341,134.5501,17882.0
2022-05-25 12:15:00,150.75,150.92,150.69,150.76,15539.0,134.5323,134.684,134.4788,134.5412,15539.0
2022-05-25 12:20:00,150.77,150.84,150.72,150.78,14549.0,134.5501,134.6126,134.5055,134.5591,14549.0
2022-05-25 12:25:00,150.8,150.85,150.69,150.83,15557.0,134.5769,134.6215,134.4788,134.6037,15557.0
2022-05-25 12:30:00,150.81,150.96,150.76,150.86,12010.0,134.5858,134.7197,134.5412,134.6305,12010.0
2022-05-25 12:35:00,150.88,150.98,150.68,150.82,15623.0,134.6483,134.7376,134.4698,134.5948,15623.0
2022-05-25 12:40:00,150.85,150.85,150.67,150.78,11332.0,134.6215,134.6215,134.4609,134.5591,11332.0
2022-05-25 12:45:00,150.81,150.95,150.7,150.91,18159.0,134.5858,134.7108,134.4877,134.6751,18159.0
2022-05-25 12:50:00,150.89,151.15,150.77,151.09,30309.0,134.6572,134.8893,134.5501,134.8357,30309.0
2022-05-25 12:55:00,151.09,151.14,150.92,151.07,54165.0,134.8357,134.8803,134.684,134.8179,54165.0
2022-05-25 13:00:00,151.06,151.15,151.03,151.14,14549.0,134.809,134.8893,134.7822,134.8803,14549.0
2022-05-25 13:05:00,151.15,151.35,151.09,151.35,20815.0,134.8893,135.0678,134.8357,135.0678,20815.0
2022-05-25 13:10:00,151.37,151.45,150.89,150.97,17864.0,135.0856,135.157,134.6572,134.7286,17864.0
2022-05-25 13:15:00,150.99,151.22,150.91,151.15,21506.0,134.7465,134.9517,134.6751,134.8893,21506.0
2022-05-25 13:20:00,151.17,151.19,150.81,150.93,21399.0,134.9071,134.925,134.5858,134.6929,21399.0
2022-05-25 13:25:00,150.9,151.02,150.76,150.94,27079.0,134.6662,134.7733,134.5412,134.7019,27079.0
2022-05-25 13:30:00,150.94,151.23,150.92,151.22,25491.0,134.7019,134.9607,134.684,134.9517,25491.0
2022-05-25 13:35:00,151.22,151.47,151.17,151.36,40505.0,134.9517,135.1748,134.9071,135.0767,40505.0
2022-05-25 13:40:00,151.41,151.7,151.4,151.66,37813.0,135.1213,135.3801,135.1124,135.3444,37813.0
2022-05-25 13:45:00,151.67,151.8,151.66,151.8,12853.0,135.3533,135.4693,135.3444,135.4693,12853.0
2022-05-25 13:50:00,151.81,151.83,151.57,151.65,25701.0,135.4783,135.4961,135.2641,135.3355,25701.0
2022-05-25 13:55:00,151.63,151.68,151.5,151.51,11835.0,135.3176,135.3623,135.2016,135.2105,11835.0
2022-05-25 14:00:00,151.53,151.91,151.21,151.44,46628.0,135.2284,135.5675,134.9428,135.1481,46628.0
2022-05-25 14:05:00,151.45,151.57,150.49,151.23,20847.0,135.157,135.2641,134.3003,134.9607,20847.0
2022-05-25 14:10:00,151.15,151.57,150.87,150.91,33612.0,134.8893,135.2641,134.6394,134.6751,33612.0
2022-05-25 14:15:00,150.96,151.5,150.92,151.07,38599.0,134.7197,135.2016,134.684,134.8179,38599.0
2022-05-25 14:20:00,151.08,151.51,150.92,151.46,20146.0,134.8268,135.2105,134.684,135.1659,20146.0
2022-05-25 14:25:00,151.53,151.86,151.41,151.72,20891.0,135.2284,135.5229,135.1213,135.3979,20891.0
2022-05-25 14:30:00,151.76,151.88,151.55,151.73,28644.0,135.4336,135.5407,135.2462,135.4069,28644.0
2022-05-25 14:35:00,151.75,151.76,151.42,151.43,19216.0,135.4247,135.4336,135.1302,135.1391,19216.0
2022-05-25 14:40:00,151.44,151.66,151.34,151.34,32923.0,135.1481,135.3444,135.0588,135.0588,32923.0
2022-05-25 14:45:00,151.35,151.47,151.27,151.4,20283.0,135.0678,135.1748,134.9964,135.1124,20283.0
2022-05-25 14:50:00,151.43,151.65,151.36,151.57,43071.0,135.1391,135.3355,135.0767,135.2641,43071.0
2022-05-25 14:55:00,151.56,151.57,151.32,151.43,38613.0,135.2552,135.2641,135.041,135.1391,38613.0
2022-05-25 15:00:00,151.44,151.93,151.36,151.89,43985.0,135.1481,135.5854,135.0767,135.5497,43985.0
2022-05-25 15:05:00,151.91,152.2,151.87,152.13,29558.0,135.5675,135.8263,135.5318,135.7638,29558.0
2022-05-25 15:10:00,152.13,152.21,152.06,152.09,22215.0,135.7638,135.8352,135.7014,135.7281,22215.0
2022-05-25 15:15:00,152.08,152.08,151.85,151.97,26998.0,135.7192,135.7192,135.514,135.6211,26998.0
2022-05-25 15:20:00,151.98,152.18,151.92,151.94,50426.0,135.63,135.8085,135.5764,135.5943,50426.0
2022-05-25 15:25:00,151.92,152.06,151.67,151.75,62633.0,135.5764,135.7014,135.3533,135.4247,62633.0
2022-05-25 15:30:00,151.78,152.18,151.75,152.11,48824.0,135.4515,135.8085,135.4247,135.746,48824.0
2022-05-25 15:35:00,152.09,152.12,151.8,152.02,39071.0,135.7281,135.7549,135.4693,135.6657,39071.0
2022-05-25 15:40:00,152.07,152.32,151.92,152.3,53527.0,135.7103,135.9334,135.5764,135.9156,53527.0
2022-05-25 15:45:00,152.31,152.31,151.9,152.02,75499.0,135.9245,135.9245,135.5586,135.6657,75499.0
2022-05-25 15:50:00,151.98,152.16,151.7,152.04,109547.0,135.63,135.7906,135.3801,135.6835,109547.0
2022-05-25 15:55:00,152.04,152.26,151.9,152.12,201951.0,135.6835,135.8799,135.5586,135.7549,201951.0
2022-05-26 09:30:00,151.63,152.37,151.63,151.93,112961.0,135.3176,135.978,135.3176,135.5854,112961.0
2022-05-26 09:35:00,151.92,152.9,151.76,152.88,30667.0,135.5764,136.451,135.4336,136.4332,30667.0
2022-05-26 09:40:00,152.94,153.07,152.47,152.7,23659.0,136.4867,136.6027,136.0673,136.2725,23659.0
2022-05-26 09:45:00,152.64,152.64,152.06,152.28,15422.0,136.219,136.219,135.7014,135.8977,15422.0
2022-05-26 09:50:00,152.26,152.62,152.14,152.53,36342.0,135.8799,136.2011,135.7728,136.1208,36342.0
2022-05-26 09:55:00,152.53,152.8,152.46,152.57,21282.0,136.1208,136.3618,136.0583,136.1565,21282.0
2022-05-26 10:00:00,152.54,152.83,152.38,152.8,25977.0,136.1297,136.3885,135.9869,136.3618,25977.0
2022-05-26 10:05:00,152.78,152.85,152.26,152.37,16147.0,136.3439,136.4064,135.8799,135.978,16147.0
2022-05-26 10:10:00,152.39,152.43,152.08,152.15,17424.0,135.9959,136.0316,135.7192,135.7817,17424.0
2022-05-26 10:15:00,152.26,152.45,152.03,152.08,26963.0,135.8799,136.0494,135.6746,135.7192,26963.0
2022-05-26 10:20:00,152.06,152.37,151.88,152.24,24689.0,135.7014,135.978,135.5407,135.862,24689.0
2022-05-26 10:25:00,152.29,152.47,152.25,152.35,21255.0,135.9066,136.0673,135.8709,135.9602,21255.0
2022-05-26 10:30:00,152.42,152.64,152.42,152.64,16571.0,136.0226,136.219,136.0226,136.219,16571.0
2022-05-26 10:35:00,152.63,152.86,152.55,152.86,44836.0,136.2101,136.4153,136.1387,136.4153,44836.0
2022-05-26 10:40:00,152.88,153.05,152.81,152.81,19115.0,136.4332,136.5849,136.3707,136.3707,19115.0
2022-05-26 10:45:00,152.86,152.87,152.48,152.6,17254.0,136.4153,136.4242,136.0762,136.1833,17254.0
2022-05-26 10:50:00,152.63,152.89,152.59,152.63,17192.0,136.2101,136.4421,136.1744,136.2101,17192.0
2022-05-26 10:55:00,152.54,152.57,152.34,152.39,18634.0,136.1297,136.1565,135.9512,135.9959,18634.0
2022-05-26 11:00:00,152.3,152.63,152.27,152.33,16632.0,135.9156,136.2101,135.8888,135.9423,16632.0
2022-05-26 11:05:00,152.31,152.34,151.91,151.98,32650.0,135.9245,135.9512,135.5675,135.63,32650.0
2022-05-26 11:10:00,152.01,152.06,151.88,151.99,44504.0,135.6568,135.7014,135.5407,135.6389,44504.0
2022-05-26 11:15:00,152.02,152.04,151.71,151.86,64877.0,135.6657,135.6835,135.389,135.5229,64877.0
2022-05-26 11:20:00,151.88,152.2,151.84,152.04,100463.0,135.5407,135.8263,135.505,135.6835,100463.0
2022-05-26 11:25:00,151.99,152.06,151.57,151.64,27287.0,135.6389,135.7014,135.2641,135.3266,27287.0
2022-05-26 11:30:00,151.65,151.81,151.52,151.59,25063.0,135.3355,135.4783,135.2195,135.2819,25063.0
2022-05-26 11:35:00,151.58,151.67,151.37,151.4,45048.0,135.273,135.3533,135.0856,135.1124,45048.0
2022-05-26 11:40:00,151.43,151.47,151.23,151.41,41145.0,135.1391,135.1748,134.9607,135.1213,41145.0
2022-05-26 11:45:00,151.41,151.41,150.98,151.06,78050.0,135.1213,135.1213,134.7376,134.809,78050.0
2022-05-26 11:50:00,151.06,151.09,150.39,150.54,97120.0,134.809,134.8357,134.211,134.3449,97120.0
2022-05-26 11:55:00,150.53,150.82,150.41,150.72,69924.0,134.336,134.5948,134.2289,134.5055,69924.0
2022-05-26 12:00:00,150.72,151.21,150.7,151.07,27897.0,134.5055,134.9428,134.4877,134.8179,27897.0
2022-05-26 12:05:00,151.07,151.1,150.95,151.08,26520.0,134.8179,134.8446,134.7108,134.8268,26520.0
2022-05-26 12:10:00,151.07,151.25,150.94,151.04,32541.0,134.8179,134.9785,134.7019,134.7911,32541.0
2022-05-26 12:15:00,151.04,151.14,150.94,151.0,20466.0,134.7911,134.8803,134.7019,134.7554,20466.0
2022-05-26 12:20:00,150.99,151.13,150.99,151.06,15237.0,134.7465,134.8714,134.7465,134.809,15237.0
2022-05-26 12:25:00,151.03,151.13,150.99,151.01,17564.0,134.7822,134.8714,134.7465,134.7643,17564.0
2022-05-26 12:30:00,151.05,151.22,151.05,151.16,18394.0,134.8,134.9517,134.8,134.8982,18394.0
2022-05-26 12:35:00,151.19,151.36,151.16,151.21,11217.0,134.925,135.0767,134.8982,134.9428,11217.0
2022-05-26 12:40:00,151.2,151.33,151.15,151.25,9963.0,134.9339,135.0499,134.8893,134.9785,9963.0
2022-05-26 12:45:00,151.25,151.26,151.02,151.02,14111.0,134.9785,134.9874,134.7733,134.7733,14111.0
2022-05-26 12:50:00,151.03,151.17,151.02,151.15,12598.0,134.7822,134.9071,134.7733,134.8893,12598.0
2022-05-26 12:55:00,151.14,151.59,151.14,151.52,30797.0,134.8803,135.2819,134.8803,135.2195,30797.0
2022-05-26 13:00:00,151.52,151.76,151.52,151.74,17777.0,135.2195,135.4336,135.2195,135.4158,17777.0
2022-05-26 13:05:00,151.74,151.8,151.63,151.76,14390.0,135.4158,135.4693,135.3176,135.4336,14390.0
2022-05-26 13:10:00,151.75,151.9,151.66,151.88,24955.0,135.4247,135.5586,135.3444,135.5407,24955.0
2022-05-26 13:15:00,151.89,151.91,151.79,151.89,15171.0,135.5497,135.5675,135.4604,135.5497,15171.0
2022-05-26 13:20:00,151.87,152.05,151.86,151.94,26154.0,135.5318,135.6924,135.5229,135.5943,26154.0
2022-05-26 13:25:00,151.92,152.27,151.9,152.15,24418.0,135.5764,135.8888,135.5586,135.7817,24418.0
2022-05-26 13:30:00,152.15,152.15,151.89,151.89,23815.0,135.7817,135.7817,135.5497,135.5497,23815.0
2022-05-26 13:35:00,151.91,151.98,151.79,151.84,19107.0,135.5675,135.63,135.4604,135.505,19107.0
2022-05-26 13:40:00,151.86,151.89,151.79,151.89,14094.0,135.5229,135.5497,135.4604,135.5497,14094.0
2022-05-26 13:45:00,151.85,151.91,151.78,151.84,19005.0,135.514,135.5675,135.4515,135.505,19005.0
2022-05-26 13:50:00,151.79,151.87,151.78,151.8,55658.0,135.4604,135.5318,135.4515,135.4693,55658.0
2022-05-26 13:55:00,151.79,151.9,151.61,151.63,73605.0,135.4604,135.5586,135.2998,135.3176,73605.0
2022-05-26 14:00:00,151.63,151.85,151.59,151.85,69728.0,135.3176,135.514,135.2819,135.514,69728.0
2022-05-26 14:05:00,151.84,151.86,151.32,151.32,46307.0,135.505,135.5229,135.041,135.041,46307.0
2022-05-26 14:10:00,151.34,151.37,151.1,151.24,57657.0,135.0588,135.0856,134.8446,134.9696,57657.0
2022-05-26 14:15:00,151.22,151.39,151.1,151.18,73249.0,134.9517,135.1034,134.8446,134.916,73249.0
2022-05-26 14:20:00,151.19,151.37,151.15,151.36,93078.0,134.925,135.0856,134.8893,135.0767,93078.0
2022-05-26 14:25:00,151.37,151.46,151.16,151.16,52359.0,135.0856,135.1659,134.8982,134.8982,52359.0
2022-05-26 14:30:00,151.15,151.15,150.95,150.95,49304.0,134.8893,134.8893,134.7108,134.7108,49304.0
2022-05-26 14:35:00,150.95,151.12,150.94,151.05,52596.0,134.7108,134.8625,134.7019,134.8,52596.0
2022-05-26 14:40:00,151.04,151.47,151.0,151.36,44238.0,134.7911,135.1748,134.7554,135.0767,44238.0
2022-05-26 14:45:00,151.36,151.39,151.25,151.35,23077.0,135.0767,135.1034,134.9785,135.0678,23077.0
2022-05-26 14:50:00,151.33,151.41,151.16,151.17,41297.0,135.0499,135.1213,134.8982,134.9071,41297.0
2022-05-26 14:55:00,151.18,151.38,151.16,151.19,49867.0,134.916,135.0945,134.8982,134.925,49867.0
2022-05-26 15:00:00,151.19,151.22,150.99,151.03,25035.0,134.925,134.9517,134.7465,134.7822,25035.0
2022-05-26 15:05:00,151.03,151.23,151.02,151.03,28501.0,134.7822,134.9607,134.7733,134.7822,28501.0
2022-05-26 15:10:00,151.05,151.08,150.83,150.86,74884.0,134.8,134.8268,134.6037,134.6305,74884.0
2022-05-26 15:15:00,150.84,150.93,150.66,150.75,71233.0,134.6126,134.6929,134.452,134.5323,71233.0
2022-05-26 15:20:00,150.76,150.81,150.59,150.6,75333.0,134.5412,134.5858,134.3895,134.3984,75333.0
2022-05-26 15:25:00,150.6,150.74,150.49,150.66,99322.0,134.3984,134.5234,134.3003,134.452,99322.0
2022-05-26 15:30:00,150.69,150.72,150.45,150.55,71639.0,134.4788,134.5055,134.2646,134.3538,71639.0
2022-05-26 15:35:00,150.55,150.64,150.42,150.58,49319.0,134.3538,134.4341,134.2378,134.3806,49319.0
2022-05-26 15:40:00,150.58,150.73,150.54,150.68,105147.0,134.3806,134.5145,134.3449,134.4698,105147.0
2022-05-26 15:45:00,150.67,150.81,150.6,150.72,143449.0,134.4609,134.5858,134.3984,134.5055,143449.0
2022-05-26 15:50:00,150.74,150.86,150.53,150.53,187595.0,134.5234,134.6305,134.336,134.336,187595.0
2022-05-26 15:55:00,150.55,150.7,150.5,150.58,283519.0,134.3538,134.4877,134.3092,134.3806,283519.0
2022-05-27 09:30:00,149.52,149.52,148.72,149.15,176583.0,133.4346,133.4346,132.7207,133.1044,176583.0
2022-05-27 09:35:00,149.22,149.66,148.97,149.66,100915.0,133.1669,133.5596,132.9438,133.5596,100915.0
2022-05-27 09:40:00,149.66,149.7,148.92,149.5,135230.0,133.5596,133.5953,132.8992,133.4168,135230.0
2022-05-27 09:45:00,149.53,149.72,149.01,149.51,76675.0,133.4435,133.6131,132.9795,133.4257,76675.0
2022-05-27 09:50:00,149.5,149.7,149.18,149.5,66977.0,133.4168,133.5953,133.1312,133.4168,66977.0
2022-05-27 09:55:00,149.5,149.7,149.14,149.28,51472.0,133.4168,133.5953,133.0955,133.2204,51472.0
2022-05-27 10:00:00,149.25,149.53,149.07,149.2,35691.0,133.1937,133.4435,133.033,133.1491,35691.0
2022-05-27 10:05:00,149.23,149.24,148.88,148.91,47489.0,133.1758,133.1847,132.8635,132.8902,47489.0
2022-05-27 10:10:00,148.92,149.11,148.73,148.81,68961.0,132.8992,133.0687,132.7296,132.801,68961.0
2022-05-27 10:15:00,148.82,148.97,148.7,148.84,52065.0,132.8099,132.9438,132.7028,132.8278,52065.0
2022-05-27 10:20:00,148.82,148.97,148.75,148.82,41317.0,132.8099,132.9438,132.7475,132.8099,41317.0
2022-05-27 10:25:00,148.81,148.83,148.51,148.64,58362.0,132.801,132.8189,132.5333,132.6493,58362.0
2022-05-27 10:30:00,148.67,148.69,148.32,148.33,48877.0,132.6761,132.6939,132.3637,132.3726,48877.0
2022-05-27 10:35:00,148.33,148.51,148.22,148.3,58479.0,132.3726,132.5333,132.2745,132.3459,58479.0
2022-05-27 10:40:00,148.29,148.48,148.14,148.31,52691.0,132.3369,132.5065,132.2031,132.3548,52691.0
2022-05-27 10:45:00,148.31,148.63,148.2,148.44,36341.0,132.3548,132.6404,132.2566,132.4708,36341.0
2022-05-27 10:50:00,148.44,148.62,148.31,148.5,48560.0,132.4708,132.6314,132.3548,132.5244,48560.0
2022-05-27 10:55:00,148.53,148.78,148.36,148.59,36277.0,132.5511,132.7742,132.3994,132.6047,36277.0
2022-05-27 11:00:00,148.62,148.75,148.41,148.56,46931.0,132.6314,132.7475,132.444,132.5779,46931.0
2022-05-27 11:05:00,148.56,148.61,148.36,148.5,45939.0,132.5779,132.6225,132.3994,132.5244,45939.0
2022-05-27 11:10:00,148.51,148.95,148.37,148.78,32148.0,132.5333,132.9259,132.4083,132.7742,32148.0
2022-05-27 11:15:00,148.79,148.9,148.62,148.66,52441.0,132.7832,132.8813,132.6314,132.6671,52441.0
2022-05-27 11:20:00,148.66,148.67,148.28,148.36,55997.0,132.6671,132.6761,132.328,132.3994,55997.0
2022-05-27 11:25:00,148.35,148.5,148.24,148.37,96851.0,132.3905,132.5244,132.2923,132.4083,96851.0
2022-05-27 11:30:00,148.34,148.4,148.23,148.3,22107.0,132.3816,132.4351,132.2834,132.3459,22107.0
2022-05-27 11:35:00,148.3,148.53,148.22,148.22,36992.0,132.3459,132.5511,132.2745,132.2745,36992.0
2022-05-27 11:40:00,148.23,148.23,147.93,148.1,61439.0,132.2834,132.2834,132.0157,132.1674,61439.0
2022-05-27 11:45:00,148.11,148.13,147.83,147.85,40276.0,132.1763,132.1942,131.9264,131.9443,40276.0
2022-05-27 11:50:00,147.85,148.03,147.75,147.97,41100.0,131.9443,132.1049,131.855,132.0514,41100.0
2022-05-27 11:55:00,147.99,148.3,147.98,148.3,73187.0,132.0692,132.3459,132.0603,132.3459,73187.0
2022-05-27 12:00:00,148.31,148.63,148.26,148.57,31241.0,132.3548,132.6404,132.3102,132.5868,31241.0
2022-05-27 12:05:00,148.6,148.78,148.56,148.75,64270.0,132.6136,132.7742,132.5779,132.7475,64270.0
2022-05-27 12:10:00,148.74,148.75,148.43,148.5,92920.0,132.7385,132.7475,132.4619,132.5244,92920.0
2022-05-27 12:15:00,148.5,148.71,148.43,148.62,68863.0,132.5244,132.7118,132.4619,132.6314,68863.0
2022-05-27 12:20:00,148.61,148.62,148.21,148.21,33157.0,132.6225,132.6314,132.2656,132.2656,33157.0
2022-05-27 12:25:00,148.21,148.4,148.15,148.25,82277.0,132.2656,132.4351,132.212,132.3013,82277.0
2022-05-27 12:30:00,148.25,148.35,148.16,148.28,83623.0,132.3013,132.3905,132.2209,132.328,83623.0
2022-05-27 12:35:00,148.29,148.32,148.16,148.23,46936.0,132.3369,132.3637,132.2209,132.2834,46936.0
2022-05-27 12:40:00,148.25,148.27,148.14,148.23,56012.0,132.3013,132.3191,132.2031,132.2834,56012.0
2022-05-27 12:45:00,148.22,148.24,148.14,148.24,118794.0,132.2745,132.2923,132.2031,132.2923,118794.0
2022-05-27 12:50:00,148.25,148.34,148.18,148.23,65713.0,132.3013,132.3816,132.2388,132.2834,65713.0
2022-05-27 12:55:00,148.25,148.39,148.2,148.28,38682.0,132.3013,132.4262,132.2566,132.328,38682.0
2022-05-27 13:00:00,148.26,148.46,148.21,148.46,19267.0,132.3102,132.4887,132.2656,132.4887,19267.0
2022-05-27 13:05:00,148.48,148.82,148.4,148.8,32727.0,132.5065,132.8099,132.4351,132.7921,32727.0
2022-05-27 13:10:00,148.79,149.03,148.78,148.94,36845.0,132.7832,132.9973,132.7742,132.917,36845.0
2022-05-27 13:15:00,148.93,148.95,148.52,148.52,15532.0,132.9081,132.9259,132.5422,132.5422,15532.0
2022-05-27 13:20:00,148.52,148.86,148.49,148.81,29703.0,132.5422,132.8456,132.5154,132.801,29703.0
2022-05-27 13:25:00,148.82,148.97,148.75,148.96,26905.0,132.8099,132.9438,132.7475,132.9349,26905.0
2022-05-27 13:30:00,148.96,149.21,148.95,149.12,38342.0,132.9349,133.158,132.9259,133.0777,38342.0
2022-05-27 13:35:00,149.15,149.16,148.98,148.98,28972.0,133.1044,133.1134,132.9527,132.9527,28972.0
2022-05-27 13:40:00,148.98,149.22,148.88,149.12,21307.0,132.9527,133.1669,132.8635,133.0777,21307.0
2022-05-27 13:45:00,149.06,149.13,148.68,148.81,29539.0,133.0241,133.0866,132.685,132.801,29539.0
2022-05-27 13:50:00,148.77,148.8,148.66,148.7,37642.0,132.7653,132.7921,132.6671,132.7028,37642.0
2022-05-27 13:55:00,148.72,148.77,148.69,148.7,39673.0,132.7207,132.7653,132.6939,132.7028,39673.0
2022-05-27 14:00:00,148.7,148.82,148.62,148.62,27943.0,132.7028,132.8099,132.6314,132.6314,27943.0
2022-05-27 14:05:00,148.62,148.69,148.32,148.62,36649.0,132.6314,132.6939,132.3637,132.6314,36649.0
2022-05-27 14:10:00,148.61,148.74,148.36,148.48,46367.0,132.6225,132.7385,132.3994,132.5065,46367.0
2022-05-27 14:15:00,148.47,148.51,148.36,148.44,35539.0,132.4976,132.5333,132.3994,132.4708,35539.0
2022-05-27 14:20:00,148.42,148.45,148.17,148.2,43670.0,132.453,132.4797,132.2299,132.2566,43670.0
2022-05-27 14:25:00,148.19,148.29,148.11,148.25,48449.0,132.2477,132.3369,132.1763,132.3013,48449.0
2022-05-27 14:30:00,148.25,148.36,148.24,148.32,33922.0,132.3013,132.3994,132.2923,132.3637,33922.0
2022-05-27 14:35:00,148.31,148.39,148.22,148.37,34935.0,132.3548,132.4262,132.2745,132.4083,34935.0
2022-05-27 14:40:00,148.36,148.74,148.34,148.74,34166.0,132.3994,132.7385,132.3816,132.7385,34166.0
2022-05-27 14:45:00,148.77,148.78,148.46,148.75,53344.0,132.7653,132.7742,132.4887,132.7475,53344.0
2022-05-27 14:50:00,148.76,148.86,148.67,148.74,28311.0,132.7564,132.8456,132.6761,132.7385,28311.0
2022-05-27 14:55:00,148.74,148.84,148.65,148.69,23195.0,132.7385,132.8278,132.6582,132.6939,23195.0
2022-05-27 15:00:00,148.66,149.1,148.65,149.09,44631.0,132.6671,133.0598,132.6582,133.0509,44631.0
2022-05-27 15:05:00,149.1,149.42,149.09,149.41,54108.0,133.0598,133.3454,133.0509,133.3365,54108.0
2022-05-27 15:10:00,149.42,149.63,149.39,149.51,43609.0,133.3454,133.5328,133.3186,133.4257,43609.0
2022-05-27 15:15:00,149.5,149.55,149.05,149.21,73643.0,133.4168,133.4614,133.0152,133.158,73643.0
2022-05-27 15:20:00,149.23,149.43,149.03,149.43,56212.0,133.1758,133.3543,132.9973,133.3543,56212.0
2022-05-27 15:25:00,149.4,149.53,149.22,149.43,65639.0,133.3275,133.4435,133.1669,133.3543,65639.0
2022-05-27 15:30:00,149.44,149.65,149.35,149.48,56352.0,133.3632,133.5506,133.2829,133.3989,56352.0
2022-05-27 15:35:00,149.46,149.47,149.27,149.43,53575.0,133.3811,133.39,133.2115,133.3543,53575.0
2022-05-27 15:40:00,149.43,149.76,149.42,149.7,63739.0,133.3543,133.6488,133.3454,133.5953,63739.0
2022-05-27 15:45:00,149.68,149.79,149.44,149.77,62966.0,133.5774,133.6756,133.3632,133.6577,62966.0
2022-05-27 15:50:00,149.77,149.89,149.7,149.73,153846.0,133.6577,133.7648,133.5953,133.622,153846.0
2022-05-27 15:55:00,149.72,150.05,149.67,150.0,262853.0,133.6131,133.9076,133.5685,133.863,262853.0
2022-05-31 09:30:00,148.64,148.69,147.55,147.91,223559.0,132.6493,132.6939,131.6766,131.9978,223559.0
2022-05-31 09:35:00,147.91,148.53,147.51,148.46,39206.0,131.9978,132.5511,131.6409,132.4887,39206.0
2022-05-31 09:40:00,148.54,148.88,148.18,148.41,65537.0,132.5601,132.8635,132.2388,132.444,65537.0
2022-05-31 09:45:00,148.41,148.56,147.55,148.06,50083.0,132.444,132.5779,131.6766,132.1317,50083.0
2022-05-31 09:50:00,148.13,148.29,147.74,148.25,55844.0,132.1942,132.3369,131.8461,132.3013,55844.0
2022-05-31 09:55:00,148.23,148.23,147.52,147.75,69000.0,132.2834,132.2834,131.6498,131.855,69000.0
2022-05-31 10:00:00,147.75,148.01,147.66,147.73,57523.0,131.855,132.0871,131.7747,131.8372,57523.0
2022-05-31 10:05:00,147.66,147.98,147.32,147.88,33892.0,131.7747,132.0603,131.4713,131.9711,33892.0
2022-05-31 10:10:00,147.87,148.22,147.72,148.15,25136.0,131.9621,132.2745,131.8283,132.212,25136.0
2022-05-31 10:15:00,148.15,148.17,147.71,147.96,23995.0,132.212,132.2299,131.8193,132.0424,23995.0
2022-05-31 10:20:00,147.97,148.57,147.97,148.24,29432.0,132.0514,132.5868,132.0514,132.2923,29432.0
2022-05-31 10:25:00,148.24,148.24,147.81,147.91,19651.0,132.2923,132.2923,131.9086,131.9978,19651.0
2022-05-31 10:30:00,147.95,148.24,147.79,148.03,24151.0,132.0335,132.2923,131.8907,132.1049,24151.0
2022-05-31 10:35:00,148.03,148.47,147.93,148.06,24707.0,132.1049,132.4976,132.0157,132.1317,24707.0
2022-05-31 10:40:00,148.07,148.19,147.91,148.15,19932.0,132.1406,132.2477,131.9978,132.212,19932.0
2022-05-31 10:45:00,148.16,148.22,147.97,148.09,42641.0,132.2209,132.2745,132.0514,132.1585,42641.0
2022-05-31 10:50:00,148.12,148.14,147.71,147.83,22997.0,132.1852,132.2031,131.8193,131.9264,22997.0
2022-05-31 10:55:00,147.77,147.92,147.74,147.82,21373.0,131.8729,132.0068,131.8461,131.9175,21373.0
2022-05-31 11:00:00,147.81,148.08,147.77,147.83,38352.0,131.9086,132.1495,131.8729,131.9264,38352.0
2022-05-31 11:05:00,147.8,147.8,147.27,147.27,49751.0,131.8997,131.8997,131.4267,131.4267,49751.0
2022-05-31 11:10:00,147.3,147.3,147.02,147.05,54059.0,131.4535,131.4535,131.2036,131.2303,54059.0
2022-05-31 11:15:00,147.06,147.13,146.79,147.03,72800.0,131.2393,131.3017,130.9983,131.2125,72800.0
2022-05-31 11:20:00,147.03,147.17,146.86,147.14,35129.0,131.2125,131.3374,131.0608,131.3107,35129.0
2022-05-31 11:25:00,147.13,147.15,146.9,147.02,24840.0,131.3017,131.3196,131.0965,131.2036,24840.0
2022-05-31 11:30:00,147.0,147.21,146.95,147.15,33157.0,131.1857,131.3731,131.1411,131.3196,33157.0
2022-05-31 11:35:00,147.14,147.23,147.03,147.13,40688.0,131.3107,131.391,131.2125,131.3017,40688.0
2022-05-31 11:40:00,147.14,147.3,147.04,147.08,38401.0,131.3107,131.4535,131.2214,131.2571,38401.0
2022-05-31 11:45:00,147.07,147.14,146.9,146.98,38908.0,131.2482,131.3107,131.0965,131.1679,38908.0
2022-05-31 11:50:00,146.97,147.29,146.92,147.15,46037.0,131.159,131.4445,131.1143,131.3196,46037.0
2022-05-31 11:55:00,147.15,147.38,147.11,147.3,51530.0,131.3196,131.5248,131.2839,131.4535,51530.0
2022-05-31 12:00:00,147.28,147.56,147.19,147.56,53776.0,131.4356,131.6855,131.3553,131.6855,53776.0
2022-05-31 12:05:00,147.54,147.54,147.41,147.42,16436.0,131.6676,131.6676,131.5516,131.5605,16436.0
2022-05-31 12:10:00,147.38,147.49,147.34,147.45,39684.0,131.5248,131.623,131.4891,131.5873,39684.0
2022-05-31 12:15:00,147.44,147.49,147.35,147.38,34687.0,131.5784,131.623,131.4981,131.5248,34687.0
2022-05-31 12:20:00,147.37,147.4,147.21,147.36,17965.0,131.5159,131.5427,131.3731,131.507,17965.0
2022-05-31 12:25:00,147.37,147.58,147.37,147.49,17864.0,131.5159,131.7033,131.5159,131.623,17864.0
2022-05-31 12:30:00,147.5,147.75,147.48,147.62,26516.0,131.6319,131.855,131.6141,131.739,26516.0
2022-05-31 12:35:00,147.63,147.76,147.6,147.72,28438.0,131.748,131.864,131.7212,131.8283,28438.0
2022-05-31 12:40:00,147.74,147.9,147.71,147.72,22296.0,131.8461,131.9889,131.8193,131.8283,22296.0
2022-05-31 12:45:00,147.71,147.74,147.52,147.56,24389.0,131.8193,131.8461,131.6498,131.6855,24389.0
2022-05-31 12:50:00,147.58,147.61,147.43,147.52,24906.0,131.7033,131.7301,131.5695,131.6498,24906.0
2022-05-31 12:55:00,147.52,147.72,147.47,147.48,25404.0,131.6498,131.8283,131.6052,131.6141,25404.0
2022-05-31 13:00:00,147.46,147.59,147.29,147.39,29045.0,131.5962,131.7123,131.4445,131.5338,29045.0
2022-05-31 13:05:00,147.41,147.62,147.33,147.61,21740.0,131.5516,131.739,131.4802,131.7301,21740.0
2022-05-31 13:10:00,147.62,147.65,147.48,147.51,20966.0,131.739,131.7658,131.6141,131.6409,20966.0
2022-05-31 13:15:00,147.49,147.49,147.24,147.34,41004.0,131.623,131.623,131.3999,131.4891,41004.0
2022-05-31 13:20:00,147.34,147.39,147.17,147.21,24366.0,131.4891,131.5338,131.3374,131.3731,24366.0
2022-05-31 13:25:00,147.21,147.42,147.19,147.41,20582.0,131.3731,131.5605,131.3553,131.5516,20582.0
2022-05-31 13:30:00,147.39,147.73,147.35,147.72,30287.0,131.5338,131.8372,131.4981,131.8283,30287.0
2022-05-31 13:35:00,147.68,147.84,147.65,147.68,27845.0,131.7926,131.9354,131.7658,131.7926,27845.0
2022-05-31 13:40:00,147.68,147.8,147.65,147.75,25366.0,131.7926,131.8997,131.7658,131.855,25366.0
2022-05-31 13:45:00,147.77,147.81,147.61,147.66,25152.0,131.8729,131.9086,131.7301,131.7747,25152.0
2022-05-31 13:50:00,147.66,147.79,147.66,147.74,30259.0,131.7747,131.8907,131.7747,131.8461,30259.0
2022-05-31 13:55:00,147.74,147.85,147.67,147.74,47570.0,131.8461,131.9443,131.7836,131.8461,47570.0
2022-05-31 14:00:00,147.72,147.82,147.64,147.68,30256.0,131.8283,131.9175,131.7569,131.7926,30256.0
2022-05-31 14:05:00,147.67,147.79,147.62,147.75,27651.0,131.7836,131.8907,131.739,131.855,27651.0
2022-05-31 14:10:00,147.76,147.87,147.73,147.83,28839.0,131.864,131.9621,131.8372,131.9264,28839.0
2022-05-31 14:15:00,147.82,148.07,147.81,148.07,27039.0,131.9175,132.1406,131.9086,132.1406,27039.0
2022-05-31 14:20:00,148.08,148.12,147.92,147.96,30639.0,132.1495,132.1852,132.0068,132.0424,30639.0
2022-05-31 14:25:00,147.97,147.97,147.73,147.77,28125.0,132.0514,132.0514,131.8372,131.8729,28125.0
2022-05-31 14:30:00,147.79,147.91,147.74,147.78,20973.0,131.8907,131.9978,131.8461,131.8818,20973.0
2022-05-31 14:35:00,147.78,147.86,147.72,147.8,30489.0,131.8818,131.9532,131.8283,131.8997,30489.0
2022-05-31 14:40:00,147.79,147.81,147.52,147.57,29946.0,131.8907,131.9086,131.6498,131.6944,29946.0
2022-05-31 14:45:00,147.57,147.6,147.42,147.53,38617.0,131.6944,131.7212,131.5605,131.6587,38617.0
2022-05-31 14:50:00,147.52,147.54,147.23,147.24,56077.0,131.6498,131.6676,131.391,131.3999,56077.0
2022-05-31 14:55:00,147.2,147.31,147.1,147.19,52501.0,131.3642,131.4624,131.275,131.3553,52501.0
2022-05-31 15:00:00,147.17,147.18,146.81,146.87,69392.0,131.3374,131.3464,131.0162,131.0697,69392.0
2022-05-31 15:05:00,146.85,147.01,146.81,146.95,58697.0,131.0519,131.1947,131.0162,131.1411,58697.0
2022-05-31 15:10:00,146.93,147.04,146.88,147.01,48744.0,131.1233,131.2214,131.0786,131.1947,48744.0
2022-05-31 15:15:00,147.03,147.27,146.85,146.89,66652.0,131.2125,131.4267,131.0519,131.0876,66652.0
2022-05-31 15:20:00,146.89,147.29,146.88,147.27,97191.0,131.0876,131.4445,131.0786,131.4267,97191.0
2022-05-31 15:25:00,147.28,147.28,147.02,147.13,68652.0,131.4356,131.4356,131.2036,131.3017,68652.0
2022-05-31 15:30:00,147.13,147.52,147.13,147.41,113390.0,131.3017,131.6498,131.3017,131.5516,113390.0
2022-05-31 15:35:00,147.4,147.41,147.05,147.15,77641.0,131.5427,131.5516,131.2303,131.3196,77641.0
2022-05-31 15:40:00,147.14,147.22,146.76,146.78,103040.0,131.3107,131.3821,130.9715,130.9894,103040.0
2022-05-31 15:45:00,146.77,147.01,146.66,146.96,236860.0,130.9805,131.1947,130.8823,131.15,236860.0
2022-05-31 15:50:00,146.96,147.58,146.95,147.56,201819.0,131.15,131.7033,131.1411,131.6855,201819.0
2022-05-31 15:55:00,147.55,147.58,147.3,147.36,416305.0,131.6766,131.7033,131.4535,131.507,416305.0
2022-06-01 09:30:00,147.79,147.89,146.73,147.0,145524.0,131.8907,131.98,130.9448,131.1857,145524.0
2022-06-01 09:35:00,146.97,147.1,146.17,146.17,94162.0,131.159,131.275,130.445,130.445,94162.0
2022-06-01 09:40:00,146.21,146.45,145.77,146.05,76800.0,130.4807,130.6949,130.088,130.3379,76800.0
2022-06-01 09:45:00,146.19,146.3,145.56,145.74,40734.0,130.4629,130.561,129.9006,130.0613,40734.0
2022-06-01 09:50:00,145.77,145.86,145.09,145.11,101501.0,130.088,130.1684,129.4812,129.4991,101501.0
2022-06-01 09:55:00,145.16,145.92,145.15,145.79,70793.0,129.5437,130.2219,129.5347,130.1059,70793.0
2022-06-01 10:00:00,145.81,146.02,145.41,145.99,48581.0,130.1237,130.3112,129.7668,130.2844,48581.0
2022-06-01 10:05:00,145.99,146.09,145.38,145.66,36056.0,130.2844,130.3736,129.74,129.9899,36056.0
2022-06-01 10:10:00,145.69,145.87,145.21,145.27,38853.0,130.0167,130.1773,129.5883,129.6418,38853.0
2022-06-01 10:15:00,145.29,145.3,144.62,145.03,118598.0,129.6597,129.6686,129.0618,129.4277,118598.0
2022-06-01 10:20:00,145.03,145.49,145.0,145.33,23347.0,129.4277,129.8382,129.4009,129.6954,23347.0
2022-06-01 10:25:00,145.35,145.48,145.02,145.09,40092.0,129.7132,129.8292,129.4187,129.4812,40092.0
2022-06-01 10:30:00,145.11,145.43,145.11,145.23,52696.0,129.4991,129.7846,129.4991,129.6061,52696.0
2022-06-01 10:35:00,145.24,145.4,145.11,145.16,24231.0,129.6151,129.7579,129.4991,129.5437,24231.0
2022-06-01 10:40:00,145.15,145.23,144.93,145.04,53613.0,129.5347,129.6061,129.3384,129.4366,53613.0
2022-06-01 10:45:00,145.04,145.19,144.8,144.99,33291.0,129.4366,129.5704,129.2224,129.392,33291.0
2022-06-01 10:50:00,145.0,145.1,144.93,145.0,25421.0,129.4009,129.4901,129.3384,129.4009,25421.0
2022-06-01 10:55:00,144.96,145.44,144.9,145.27,48148.0,129.3652,129.7936,129.3116,129.6418,48148.0
2022-06-01 11:00:00,145.3,145.34,145.04,145.14,26178.0,129.6686,129.7043,129.4366,129.5258,26178.0
2022-06-01 11:05:00,145.11,145.63,145.08,145.33,50870.0,129.4991,129.9631,129.4723,129.6954,50870.0
2022-06-01 11:10:00,145.35,145.64,145.33,145.38,39610.0,129.7132,129.972,129.6954,129.74,39610.0
2022-06-01 11:15:00,145.4,145.65,145.13,145.55,50941.0,129.7579,129.981,129.5169,129.8917,50941.0
2022-06-01 11:20:00,145.52,145.54,145.34,145.36,56251.0,129.8649,129.8828,129.7043,129.7222,56251.0
2022-06-01 11:25:00,145.36,145.5,145.11,145.27,57762.0,129.7222,129.8471,129.4991,129.6418,57762.0
2022-06-01 11:30:00,145.24,145.57,145.22,145.24,39384.0,129.6151,129.9096,129.5972,129.6151,39384.0
2022-06-01 11:35:00,145.25,145.28,144.73,144.74,58266.0,129.624,129.6508,129.1599,129.1689,58266.0
2022-06-01 11:40:00,144.73,144.76,144.5,144.58,36722.0,129.1599,129.1867,128.9547,129.0261,36722.0
2022-06-01 11:45:00,144.58,144.6,144.36,144.36,28386.0,129.0261,129.0439,128.8297,128.8297,28386.0
2022-06-01 11:50:00,144.34,144.6,144.32,144.52,26002.0,128.8119,129.0439,128.794,128.9725,26002.0
2022-06-01 11:55:00,144.53,144.72,144.49,144.65,32346.0,128.9814,129.151,128.9458,129.0885,32346.0
2022-06-01 12:00:00,144.69,144.9,144.65,144.87,31104.0,129.1242,129.3116,129.0885,129.2849,31104.0
2022-06-01 12:05:00,144.85,145.03,144.82,144.99,30193.0,129.267,129.4277,129.2403,129.392,30193.0
2022-06-01 12:10:00,144.98,145.09,144.91,144.99,22227.0,129.383,129.4812,129.3206,129.392,22227.0
2022-06-01 12:15:00,144.94,145.04,144.9,145.0,15295.0,129.3473,129.4366,129.3116,129.4009,15295.0
2022-06-01 12:20:00,145.01,145.02,144.85,144.9,16058.0,129.4098,129.4187,129.267,129.3116,16058.0
2022-06-01 12:25:00,144.87,144.9,144.65,144.8,15515.0,129.2849,129.3116,129.0885,129.2224,15515.0
2022-06-01 12:30:00,144.8,144.96,144.78,144.86,14324.0,129.2224,129.3652,129.2046,129.2759,14324.0
2022-06-01 12:35:00,144.83,144.88,144.72,144.84,20114.0,129.2492,129.2938,129.151,129.2581,20114.0
2022-06-01 12:40:00,144.84,145.12,144.83,145.04,45875.0,129.2581,129.508,129.2492,129.4366,45875.0
2022-06-01 12:45:00,145.04,145.38,145.01,145.25,40483.0,129.4366,129.74,129.4098,129.624,40483.0
2022-06-01 12:50:00,145.25,145.25,145.04,145.16,11776.0,129.624,129.624,129.4366,129.5437,11776.0
2022-06-01 12:55:00,145.18,145.19,145.0,145.09,17645.0,129.5615,129.5704,129.4009,129.4812,17645.0
2022-06-01 13:00:00,145.09,145.24,145.05,145.1,14901.0,129.4812,129.6151,129.4455,129.4901,14901.0
2022-06-01 13:05:00,145.11,145.44,145.11,145.35,21929.0,129.4991,129.7936,129.4991,129.7132,21929.0
2022-06-01 13:10:00,145.37,145.44,145.09,145.11,18742.0,129.7311,129.7936,129.4812,129.4991,18742.0
2022-06-01 13:15:00,145.14,145.3,145.13,145.26,21607.0,129.5258,129.6686,129.5169,129.6329,21607.0
2022-06-01 13:20:00,145.25,145.28,145.09,145.26,22369.0,129.624,129.6508,129.4812,129.6329,22369.0
2022-06-01 13:25:00,145.27,145.45,145.27,145.33,14624.0,129.6418,129.8025,129.6418,129.6954,14624.0
2022-06-01 13:30:00,145.32,145.43,145.29,145.4,9624.0,129.6865,129.7846,129.6597,129.7579,9624.0
2022-06-01 13:35:00,145.38,145.96,145.32,145.81,45727.0,129.74,130.2576,129.6865,130.1237,45727.0
2022-06-01 13:40:00,145.82,145.82,145.55,145.6,15808.0,130.1327,130.1327,129.8917,129.9363,15808.0
2022-06-01 13:45:00,145.62,145.91,145.62,145.82,19788.0,129.9542,130.213,129.9542,130.1327,19788.0
2022-06-01 13:50:00,145.81,145.85,145.5,145.59,27358.0,130.1237,130.1594,129.8471,129.9274,27358.0
2022-06-01 13:55:00,145.58,145.7,145.51,145.51,16414.0,129.9185,130.0256,129.856,129.856,16414.0
2022-06-01 14:00:00,145.5,145.86,145.49,145.83,15889.0,129.8471,130.1684,129.8382,130.1416,15889.0
2022-06-01 14:05:00,145.83,145.93,145.75,145.92,16548.0,130.1416,130.2308,130.0702,130.2219,16548.0
2022-06-01 14:10:00,145.91,145.94,145.71,145.81,16918.0,130.213,130.2398,130.0345,130.1237,16918.0
2022-06-01 14:15:00,145.82,145.94,145.77,145.83,30004.0,130.1327,130.2398,130.088,130.1416,30004.0
2022-06-01 14:20:00,145.82,146.07,145.8,146.01,33587.0,130.1327,130.3558,130.1148,130.3022,33587.0
2022-06-01 14:25:00,146.05,146.35,146.01,146.18,31315.0,130.3379,130.6057,130.3022,130.4539,31315.0
2022-06-01 14:30:00,146.18,146.36,146.14,146.35,21317.0,130.4539,130.6146,130.4182,130.6057,21317.0
2022-06-01 14:35:00,146.34,146.54,146.32,146.4,24554.0,130.5967,130.7752,130.5789,130.6503,24554.0
2022-06-01 14:40:00,146.38,146.68,146.36,146.57,19187.0,130.6324,130.9002,130.6146,130.802,19187.0
2022-06-01 14:45:00,146.6,146.63,146.36,146.49,21387.0,130.8288,130.8555,130.6146,130.7306,21387.0
2022-06-01 14:50:00,146.51,146.6,146.4,146.4,20904.0,130.7484,130.8288,130.6503,130.6503,20904.0
2022-06-01 14:55:00,146.43,146.6,146.41,146.59,18825.0,130.677,130.8288,130.6592,130.8198,18825.0
2022-06-01 15:00:00,146.6,146.75,146.52,146.64,26675.0,130.8288,130.9626,130.7574,130.8645,26675.0
2022-06-01 15:05:00,146.65,146.83,146.62,146.72,32512.0,130.8734,131.034,130.8466,130.9358,32512.0
2022-06-01 15:10:00,146.72,146.87,146.65,146.81,25231.0,130.9358,131.0697,130.8734,131.0162,25231.0
2022-06-01 15:15:00,146.8,146.88,146.72,146.78,23405.0,131.0072,131.0786,130.9358,130.9894,23405.0
2022-06-01 15:20:00,146.76,146.92,146.76,146.85,31293.0,130.9715,131.1143,130.9715,131.0519,31293.0
2022-06-01 15:25:00,146.87,147.03,146.74,146.94,38929.0,131.0697,131.2125,130.9537,131.1322,38929.0
2022-06-01 15:30:00,146.96,147.22,146.92,147.07,46877.0,131.15,131.3821,131.1143,131.2482,46877.0
2022-06-01 15:35:00,147.07,147.23,146.96,147.22,37116.0,131.2482,131.391,131.15,131.3821,37116.0
2022-06-01 15:40:00,147.22,147.22,146.74,146.74,62485.0,131.3821,131.3821,130.9537,130.9537,62485.0
2022-06-01 15:45:00,146.73,146.77,146.54,146.58,59627.0,130.9448,130.9805,130.7752,130.8109,59627.0
2022-06-01 15:50:00,146.56,146.69,146.25,146.36,100253.0,130.7931,130.9091,130.5164,130.6146,100253.0
2022-06-01 15:55:00,146.36,146.37,145.91,146.02,178717.0,130.6146,130.6235,130.213,130.3112,178717.0
2022-06-02 09:30:00,146.65,146.65,145.52,146.27,169855.0,130.8734,130.8734,129.8649,130.5343,169855.0
2022-06-02 09:35:00,146.34,146.43,145.64,146.04,77684.0,130.5967,130.677,129.972,130.329,77684.0
2022-06-02 09:40:00,146.06,146.18,144.92,144.97,90261.0,130.3469,130.4539,129.3295,129.3741,90261.0
2022-06-02 09:45:00,144.93,144.96,143.88,144.0,96946.0,129.3384,129.3652,128.4014,128.5085,96946.0
2022-06-02 09:50:00,144.09,144.31,143.57,143.93,78027.0,128.5888,128.7851,128.1247,128.446,78027.0
2022-06-02 09:55:00,144.02,144.29,143.5,144.22,72282.0,128.5263,128.7673,128.0623,128.7048,72282.0
2022-06-02 10:00:00,144.26,144.28,143.65,143.68,29288.0,128.7405,128.7583,128.1961,128.2229,29288.0
2022-06-02 10:05:00,143.71,143.81,142.9,143.15,65842.0,128.2497,128.3389,127.5268,127.7499,65842.0
2022-06-02 10:10:00,143.16,144.19,143.15,144.19,43975.0,127.7588,128.678,127.7499,128.678,43975.0
2022-06-02 10:15:00,144.16,144.16,143.57,144.0,77761.0,128.6513,128.6513,128.1247,128.5085,77761.0
2022-06-02 10:20:00,144.03,144.45,143.79,143.92,90108.0,128.5352,128.9101,128.3211,128.4371,90108.0
2022-06-02 10:25:00,143.89,144.0,143.59,143.94,71410.0,128.4103,128.5085,128.1426,128.4549,71410.0
2022-06-02 10:30:00,144.0,144.1,143.66,144.03,37819.0,128.5085,128.5977,128.205,128.5352,37819.0
2022-06-02 10:35:00,144.01,144.14,143.87,143.91,31469.0,128.5174,128.6334,128.3925,128.4281,31469.0
2022-06-02 10:40:00,143.91,143.95,143.65,143.68,117062.0,128.4281,128.4638,128.1961,128.2229,117062.0
2022-06-02 10:45:00,143.63,143.92,143.6,143.69,54701.0,128.1783,128.4371,128.1515,128.2318,54701.0
2022-06-02 10:50:00,143.72,143.78,143.43,143.44,39981.0,128.2586,128.3121,127.9998,128.0087,39981.0
2022-06-02 10:55:00,143.47,143.5,143.25,143.39,51545.0,128.0355,128.0623,127.8392,127.9641,51545.0
2022-06-02 11:00:00,143.39,143.85,143.34,143.71,84035.0,127.9641,128.3746,127.9195,128.2497,84035.0
2022-06-02 11:05:00,143.72,144.37,143.67,144.1,88914.0,128.2586,128.8387,128.214,128.5977,88914.0
2022-06-02 11:10:00,144.08,144.77,144.05,144.68,27766.0,128.5799,129.1956,128.5531,129.1153,27766.0
2022-06-02 11:15:00,144.71,144.72,144.39,144.42,33781.0,129.1421,129.151,128.8565,128.8833,33781.0
2022-06-02 11:20:00,144.43,144.5,144.23,144.39,28169.0,128.8922,128.9547,128.7137,128.8565,28169.0
2022-06-02 11:25:00,144.41,144.6,144.21,144.31,32625.0,128.8744,129.0439,128.6959,128.7851,32625.0
2022-06-02 11:30:00,144.31,144.71,144.31,144.61,41208.0,128.7851,129.1421,128.7851,129.0528,41208.0
2022-06-02 11:35:00,144.61,144.68,144.48,144.68,20437.0,129.0528,129.1153,128.9368,129.1153,20437.0
2022-06-02 11:40:00,144.71,145.24,144.71,145.21,21702.0,129.1421,129.6151,129.1421,129.5883,21702.0
2022-06-02 11:45:00,145.22,145.25,145.05,145.23,21847.0,129.5972,129.624,129.4455,129.6061,21847.0
2022-06-02 11:50:00,145.25,145.52,145.15,145.2,47214.0,129.624,129.8649,129.5347,129.5794,47214.0
2022-06-02 11:55:00,145.19,145.27,145.03,145.1,21061.0,129.5704,129.6418,129.4277,129.4901,21061.0
2022-06-02 12:00:00,145.13,145.17,144.9,145.1,121814.0,129.5169,129.5526,129.3116,129.4901,121814.0
2022-06-02 12:05:00,145.09,145.21,144.87,145.21,45366.0,129.4812,129.5883,129.2849,129.5883,45366.0
2022-06-02 12:10:00,145.27,145.32,144.94,145.07,14664.0,129.6418,129.6865,129.3473,129.4634,14664.0
2022-06-02 12:15:00,145.06,145.13,145.0,145.06,17814.0,129.4544,129.5169,129.4009,129.4544,17814.0
2022-06-02 12:20:00,145.06,145.13,144.96,145.1,17496.0,129.4544,129.5169,129.3652,129.4901,17496.0
2022-06-02 12:25:00,145.11,145.29,145.08,145.23,15430.0,129.4991,129.6597,129.4723,129.6061,15430.0
2022-06-02 12:30:00,145.22,145.22,144.95,145.0,18664.0,129.5972,129.5972,129.3563,129.4009,18664.0
2022-06-02 12:35:00,145.0,145.05,144.75,144.84,20430.0,129.4009,129.4455,129.1778,129.2581,20430.0
2022-06-02 12:40:00,144.84,144.91,144.53,144.78,47032.0,129.2581,129.3206,128.9814,129.2046,47032.0
2022-06-02 12:45:00,144.8,144.86,144.68,144.75,26532.0,129.2224,129.2759,129.1153,129.1778,26532.0
2022-06-02 12:50:00,144.78,144.99,144.71,144.9,36692.0,129.2046,129.392,129.1421,129.3116,36692.0
2022-06-02 12:55:00,144.88,145.0,144.8,145.0,17760.0,129.2938,129.4009,129.2224,129.4009,17760.0
2022-06-02 13:00:00,144.99,144.99,144.82,144.89,29291.0,129.392,129.392,129.2403,129.3027,29291.0
2022-06-02 13:05:00,144.87,145.01,144.82,144.92,23500.0,129.2849,129.4098,129.2403,129.3295,23500.0
2022-06-02 13:10:00,144.92,144.93,144.81,144.81,18430.0,129.3295,129.3384,129.2313,129.2313,18430.0
2022-06-02 13:15:00,144.82,144.9,144.69,144.75,34024.0,129.2403,129.3116,129.1242,129.1778,34024.0
2022-06-02 13:20:00,144.75,144.95,144.74,144.92,22731.0,129.1778,129.3563,129.1689,129.3295,22731.0
2022-06-02 13:25:00,144.89,144.92,144.84,144.92,19404.0,129.3027,129.3295,129.2581,129.3295,19404.0
2022-06-02 13:30:00,144.92,145.09,144.86,145.0,37917.0,129.3295,129.4812,129.2759,129.4009,37917.0
2022-06-02 13:35:00,145.0,145.07,144.96,145.01,27585.0,129.4009,129.4634,129.3652,129.4098,27585.0
2022-06-02 13:40:00,145.0,145.03,144.91,144.99,26733.0,129.4009,129.4277,129.3206,129.392,26733.0
2022-06-02 13:45:00,145.0,145.03,144.96,145.03,17258.0,129.4009,129.4277,129.3652,129.4277,17258.0
2022-06-02 13:50:00,145.04,145.05,144.86,144.92,30800.0,129.4366,129.4455,129.2759,129.3295,30800.0
2022-06-02 13:55:00,144.92,145.05,144.82,144.95,50549.0,129.3295,129.4455,129.2403,129.3563,50549.0
2022-06-02 14:00:00,144.95,145.29,144.86,145.27,47369.0,129.3563,129.6597,129.2759,129.6418,47369.0
2022-06-02 14:05:00,145.27,145.5,145.24,145.43,24587.0,129.6418,129.8471,129.6151,129.7846,24587.0
2022-06-02 14:10:00,145.41,145.49,145.31,145.4,21016.0,129.7668,129.8382,129.6775,129.7579,21016.0
2022-06-02 14:15:00,145.38,145.46,145.35,145.44,30052.0,129.74,129.8114,129.7132,129.7936,30052.0
2022-06-02 14:20:00,145.44,145.55,145.42,145.48,18431.0,129.7936,129.8917,129.7757,129.8292,18431.0
2022-06-02 14:25:00,145.49,145.59,145.36,145.44,31245.0,129.8382,129.9274,129.7222,129.7936,31245.0
2022-06-02 14:30:00,145.46,145.79,145.44,145.74,35907.0,129.8114,130.1059,129.7936,130.0613,35907.0
2022-06-02 14:35:00,145.73,145.76,145.64,145.71,31445.0,130.0524,130.0791,129.972,130.0345,31445.0
2022-06-02 14:40:00,145.71,145.94,145.68,145.76,31974.0,130.0345,130.2398,130.0077,130.0791,31974.0
2022-06-02 14:45:00,145.79,145.83,145.65,145.65,18963.0,130.1059,130.1416,129.981,129.981,18963.0
2022-06-02 14:50:00,145.63,145.88,145.59,145.81,18010.0,129.9631,130.1862,129.9274,130.1237,18010.0
2022-06-02 14:55:00,145.81,145.85,145.69,145.75,21320.0,130.1237,130.1594,130.0167,130.0702,21320.0
2022-06-02 15:00:00,145.76,145.88,145.72,145.78,36506.0,130.0791,130.1862,130.0434,130.097,36506.0
2022-06-02 15:05:00,145.78,146.0,145.72,145.9,47863.0,130.097,130.2933,130.0434,130.2041,47863.0
2022-06-02 15:10:00,145.88,145.99,145.73,145.95,45420.0,130.1862,130.2844,130.0524,130.2487,45420.0
2022-06-02 15:15:00,145.97,146.12,145.96,146.12,44168.0,130.2665,130.4004,130.2576,130.4004,44168.0
2022-06-02 15:20:00,146.1,146.2,146.04,146.16,21510.0,130.3825,130.4718,130.329,130.4361,21510.0
2022-06-02 15:25:00,146.14,146.26,146.04,146.22,41304.0,130.4182,130.5253,130.329,130.4896,41304.0
2022-06-02 15:30:00,146.21,146.45,146.21,146.44,30434.0,130.4807,130.6949,130.4807,130.686,30434.0
2022-06-02 15:35:00,146.44,146.61,146.39,146.55,29233.0,130.686,130.8377,130.6414,130.7841,29233.0
2022-06-02 15:40:00,146.55,146.71,146.54,146.71,41666.0,130.7841,130.9269,130.7752,130.9269,41666.0
2022-06-02 15:45:00,146.69,146.97,146.66,146.84,83177.0,130.9091,131.159,130.8823,131.0429,83177.0
2022-06-02 15:50:00,146.87,147.06,146.75,146.97,100461.0,131.0697,131.2393,130.9626,131.159,100461.0
2022-06-02 15:55:00,146.96,147.07,146.67,146.84,287921.0,131.15,131.2482,130.8912,131.0429,287921.0
2022-06-03 09:30:00,146.75,147.63,146.75,147.63,144392.0,130.9626,131.748,130.9626,131.748,144392.0
2022-06-03 09:35:00,147.53,148.21,147.33,147.96,60563.0,131.6587,132.2656,131.4802,132.0424,60563.0
2022-06-03 09:40:00,147.98,148.08,147.26,147.42,37467.0,132.0603,132.1495,131.4178,131.5605,37467.0
2022-06-03 09:45:00,147.48,147.58,147.05,147.36,24023.0,131.6141,131.7033,131.2303,131.507,24023.0
2022-06-03 09:50:00,147.33,147.64,147.11,147.56,50529.0,131.4802,131.7569,131.2839,131.6855,50529.0
2022-06-03 09:55:00,147.49,147.82,147.43,147.52,73391.0,131.623,131.9175,131.5695,131.6498,73391.0
2022-06-03 10:00:00,147.55,148.0,147.34,147.83,34698.0,131.6766,132.0781,131.4891,131.9264,34698.0
2022-06-03 10:05:00,147.84,148.2,147.81,148.15,26424.0,131.9354,132.2566,131.9086,132.212,26424.0
2022-06-03 10:10:00,148.16,148.16,147.72,147.92,30812.0,132.2209,132.2209,131.8283,132.0068,30812.0
2022-06-03 10:15:00,147.92,148.05,147.75,147.77,25435.0,132.0068,132.1228,131.855,131.8729,25435.0
2022-06-03 10:20:00,147.69,147.85,147.5,147.84,45341.0,131.8015,131.9443,131.6319,131.9354,45341.0
2022-06-03 10:25:00,147.87,148.06,147.85,147.92,20210.0,131.9621,132.1317,131.9443,132.0068,20210.0
2022-06-03 10:30:00,147.91,148.08,147.65,148.03,64943.0,131.9978,132.1495,131.7658,132.1049,64943.0
2022-06-03 10:35:00,148.03,148.15,147.77,147.89,57932.0,132.1049,132.212,131.8729,131.98,57932.0
2022-06-03 10:40:00,147.92,147.96,147.59,147.85,57617.0,132.0068,132.0424,131.7123,131.9443,57617.0
2022-06-03 10:45:00,147.79,147.96,147.59,147.65,39598.0,131.8907,132.0424,131.7123,131.7658,39598.0
2022-06-03 10:50:00,147.71,147.76,147.57,147.63,14569.0,131.8193,131.864,131.6944,131.748,14569.0
2022-06-03 10:55:00,147.64,147.71,147.59,147.66,15519.0,131.7569,131.8193,131.7123,131.7747,15519.0
2022-06-03 11:00:00,147.66,147.83,147.61,147.77,25416.0,131.7747,131.9264,131.7301,131.8729,25416.0
2022-06-03 11:05:00,147.79,147.8,147.62,147.7,21756.0,131.8907,131.8997,131.739,131.8104,21756.0
2022-06-03 11:10:00,147.75,147.79,147.53,147.79,49071.0,131.855,131.8907,131.6587,131.8907,49071.0
2022-06-03 11:15:00,147.81,147.89,147.73,147.83,12880.0,131.9086,131.98,131.8372,131.9264,12880.0
2022-06-03 11:20:00,147.83,147.83,147.62,147.66,31281.0,131.9264,131.9264,131.739,131.7747,31281.0
2022-06-03 11:25:00,147.66,147.84,147.56,147.81,19653.0,131.7747,131.9354,131.6855,131.9086,19653.0
2022-06-03 11:30:00,147.8,147.89,147.7,147.89,26986.0,131.8997,131.98,131.8104,131.98,26986.0
2022-06-03 11:35:00,147.89,148.07,147.87,148.06,25770.0,131.98,132.1406,131.9621,132.1317,25770.0
2022-06-03 11:40:00,148.08,148.09,147.63,147.63,40718.0,132.1495,132.1585,131.748,131.748,40718.0
2022-06-03 11:45:00,147.6,147.77,147.6,147.72,29192.0,131.7212,131.8729,131.7212,131.8283,29192.0
2022-06-03 11:50:00,147.76,147.84,147.63,147.78,20968.0,131.864,131.9354,131.748,131.8818,20968.0
2022-06-03 11:55:00,147.74,147.84,147.6,147.71,27282.0,131.8461,131.9354,131.7212,131.8193,27282.0
2022-06-03 12:00:00,147.72,147.79,147.66,147.75,11815.0,131.8283,131.8907,131.7747,131.855,11815.0
2022-06-03 12:05:00,147.75,147.82,147.7,147.78,15214.0,131.855,131.9175,131.8104,131.8818,15214.0
2022-06-03 12:10:00,147.77,147.79,147.56,147.6,11023.0,131.8729,131.8907,131.6855,131.7212,11023.0
2022-06-03 12:15:00,147.58,147.69,147.36,147.36,12825.0,131.7033,131.8015,131.507,131.507,12825.0
2022-06-03 12:20:00,147.35,147.94,147.31,147.92,30530.0,131.4981,132.0246,131.4624,132.0068,30530.0
2022-06-03 12:25:00,147.87,147.87,147.71,147.76,40427.0,131.9621,131.9621,131.8193,131.864,40427.0
2022-06-03 12:30:00,147.74,147.78,147.66,147.76,20349.0,131.8461,131.8818,131.7747,131.864,20349.0
2022-06-03 12:35:00,147.79,147.98,147.71,147.95,36956.0,131.8907,132.0603,131.8193,132.0335,36956.0
2022-06-03 12:40:00,147.96,147.96,147.78,147.91,22817.0,132.0424,132.0424,131.8818,131.9978,22817.0
2022-06-03 12:45:00,147.91,147.92,147.82,147.89,27332.0,131.9978,132.0068,131.9175,131.98,27332.0
2022-06-03 12:50:00,147.88,148.02,147.86,147.96,18407.0,131.9711,132.096,131.9532,132.0424,18407.0
2022-06-03 12:55:00,147.96,148.0,147.84,147.93,18153.0,132.0424,132.0781,131.9354,132.0157,18153.0
2022-06-03 13:00:00,147.92,148.14,147.88,148.11,13276.0,132.0068,132.2031,131.9711,132.1763,13276.0
2022-06-03 13:05:00,148.1,148.1,147.88,147.89,10651.0,132.1674,132.1674,131.9711,131.98,10651.0
2022-06-03 13:10:00,147.9,148.01,147.82,147.85,17868.0,131.9889,132.0871,131.9175,131.9443,17868.0
2022-06-03 13:15:00,147.89,147.89,147.45,147.55,56651.0,131.98,131.98,131.5873,131.6766,56651.0
2022-06-03 13:20:00,147.55,147.72,147.5,147.68,48043.0,131.6766,131.8283,131.6319,131.7926,48043.0
2022-06-03 13:25:00,147.68,147.77,147.56,147.69,75859.0,131.7926,131.8729,131.6855,131.8015,75859.0
2022-06-03 13:30:00,147.69,147.73,147.58,147.73,63371.0,131.8015,131.8372,131.7033,131.8372,63371.0
2022-06-03 13:35:00,147.75,147.81,147.63,147.63,9489.0,131.855,131.9086,131.748,131.748,9489.0
2022-06-03 13:40:00,147.64,147.67,147.29,147.41,47451.0,131.7569,131.7836,131.4445,131.5516,47451.0
2022-06-03 13:45:00,147.39,147.55,147.31,147.54,14805.0,131.5338,131.6766,131.4624,131.6676,14805.0
2022-06-03 13:50:00,147.55,147.57,147.47,147.56,19113.0,131.6766,131.6944,131.6052,131.6855,19113.0
2022-06-03 13:55:00,147.54,147.68,147.45,147.54,89966.0,131.6676,131.7926,131.5873,131.6676,89966.0
2022-06-03 14:00:00,147.5,147.69,147.44,147.69,37865.0,131.6319,131.8015,131.5784,131.8015,37865.0
2022-06-03 14:05:00,147.67,147.8,147.54,147.59,14738.0,131.7836,131.8997,131.6676,131.7123,14738.0
2022-06-03 14:10:00,147.58,147.66,147.49,147.54,11410.0,131.7033,131.7747,131.623,131.6676,11410.0
2022-06-03 14:15:00,147.53,147.6,147.45,147.59,25249.0,131.6587,131.7212,131.5873,131.7123,25249.0
2022-06-03 14:20:00,147.58,147.75,147.54,147.75,26956.0,131.7033,131.855,131.6676,131.855,26956.0
2022-06-03 14:25:00,147.73,147.88,147.69,147.88,36862.0,131.8372,131.9711,131.8015,131.9711,36862.0
2022-06-03 14:30:00,147.87,148.0,147.86,147.97,46437.0,131.9621,132.0781,131.9532,132.0514,46437.0
2022-06-03 14:35:00,148.0,148.06,147.83,147.92,73566.0,132.0781,132.1317,131.9264,132.0068,73566.0
2022-06-03 14:40:00,147.91,148.04,147.83,148.02,49504.0,131.9978,132.1138,131.9264,132.096,49504.0
2022-06-03 14:45:00,148.03,148.03,147.82,147.91,32909.0,132.1049,132.1049,131.9175,131.9978,32909.0
2022-06-03 14:50:00,147.92,147.97,147.82,147.92,19361.0,132.0068,132.0514,131.9175,132.0068,19361.0
2022-06-03 14:55:00,147.87,147.95,147.77,147.86,16856.0,131.9621,132.0335,131.8729,131.9532,16856.0
2022-06-03 15:00:00,147.84,147.87,147.56,147.66,19065.0,131.9354,131.9621,131.6855,131.7747,19065.0
2022-06-03 15:05:00,147.67,147.67,147.36,147.44,22947.0,131.7836,131.7836,131.507,131.5784,22947.0
2022-06-03 15:10:00,147.45,147.58,147.37,147.43,34119.0,131.5873,131.7033,131.5159,131.5695,34119.0
2022-06-03 15:15:00,147.43,147.57,147.22,147.33,64422.0,131.5695,131.6944,131.3821,131.4802,64422.0
2022-06-03 15:20:00,147.33,147.45,147.21,147.22,20491.0,131.4802,131.5873,131.3731,131.3821,20491.0
2022-06-03 15:25:00,147.2,147.4,147.17,147.4,15664.0,131.3642,131.5427,131.3374,131.5427,15664.0
2022-06-03 15:30:00,147.38,147.54,147.33,147.42,63789.0,131.5248,131.6676,131.4802,131.5605,63789.0
2022-06-03 15:35:00,147.38,147.64,147.25,147.55,43079.0,131.5248,131.7569,131.4088,131.6766,43079.0
2022-06-03 15:40:00,147.59,147.71,147.38,147.47,99064.0,131.7123,131.8193,131.5248,131.6052,99064.0
2022-06-03 15:45:00,147.47,147.47,147.14,147.29,102510.0,131.6052,131.6052,131.3107,131.4445,102510.0
2022-06-03 15:50:00,147.28,147.44,147.1,147.35,69155.0,131.4356,131.5784,131.275,131.4981,69155.0
2022-06-03 15:55:00,147.39,147.41,147.08,147.16,138454.0,131.5338,131.5516,131.2571,131.3285,138454.0
2022-06-06 09:30:00,147.0,147.08,146.25,146.34,139856.0,131.1857,131.2571,130.5164,130.5967,139856.0
2022-06-06 09:35:00,146.33,146.61,145.95,146.09,41061.0,130.5878,130.8377,130.2487,130.3736,41061.0
2022-06-06 09:40:00,146.14,146.83,146.01,146.37,41286.0,130.4182,131.034,130.3022,130.6235,41286.0
2022-06-06 09:45:00,146.3,146.82,146.22,146.65,27925.0,130.561,131.0251,130.4896,130.8734,27925.0
2022-06-06 09:50:00,146.6,147.05,146.52,146.88,35335.0,130.8288,131.2303,130.7574,131.0786,35335.0
2022-06-06 09:55:00,146.82,147.38,146.68,147.36,34923.0,131.0251,131.5248,130.9002,131.507,34923.0
2022-06-06 10:00:00,147.33,147.82,147.25,147.64,56320.0,131.4802,131.9175,131.4088,131.7569,56320.0
2022-06-06 10:05:00,147.64,147.7,147.39,147.44,39202.0,131.7569,131.8104,131.5338,131.5784,39202.0
2022-06-06 10:10:00,147.44,147.61,147.32,147.37,15534.0,131.5784,131.7301,131.4713,131.5159,15534.0
2022-06-06 10:15:00,147.38,147.41,147.25,147.28,23896.0,131.5248,131.5516,131.4088,131.4356,23896.0
2022-06-06 10:20:00,147.26,147.71,147.26,147.28,25107.0,131.4178,131.8193,131.4178,131.4356,25107.0
2022-06-06 10:25:00,147.3,147.33,147.09,147.14,25001.0,131.4535,131.4802,131.266,131.3107,25001.0
2022-06-06 10:30:00,147.12,147.38,147.12,147.34,16046.0,131.2928,131.5248,131.2928,131.4891,16046.0
2022-06-06 10:35:00,147.34,147.34,147.08,147.14,23095.0,131.4891,131.4891,131.2571,131.3107,23095.0
2022-06-06 10:40:00,147.15,147.4,147.1,147.13,13877.0,131.3196,131.5427,131.275,131.3017,13877.0
2022-06-06 10:45:00,147.1,147.1,146.73,146.81,11151.0,131.275,131.275,130.9448,131.0162,11151.0
2022-06-06 10:50:00,146.84,146.84,146.63,146.65,20599.0,131.0429,131.0429,130.8555,130.8734,20599.0
2022-06-06 10:55:00,146.66,146.84,146.57,146.76,17274.0,130.8823,131.0429,130.802,130.9715,17274.0
2022-06-06 11:00:00,146.78,146.99,146.76,146.87,19568.0,130.9894,131.1768,130.9715,131.0697,19568.0
2022-06-06 11:05:00,146.85,147.18,146.85,147.09,13985.0,131.0519,131.3464,131.0519,131.266,13985.0
2022-06-06 11:10:00,147.06,147.14,146.93,146.98,24271.0,131.2393,131.3107,131.1233,131.1679,24271.0
2022-06-06 11:15:00,146.97,147.1,146.83,146.9,38254.0,131.159,131.275,131.034,131.0965,38254.0
2022-06-06 11:20:00,146.85,146.89,146.64,146.67,37129.0,131.0519,131.0876,130.8645,130.8912,37129.0
2022-06-06 11:25:00,146.68,146.88,146.66,146.76,29043.0,130.9002,131.0786,130.8823,130.9715,29043.0
2022-06-06 11:30:00,146.76,146.86,146.73,146.8,23881.0,130.9715,131.0608,130.9448,131.0072,23881.0
2022-06-06 11:35:00,146.78,146.86,146.69,146.75,21442.0,130.9894,131.0608,130.9091,130.9626,21442.0
2022-06-06 11:40:00,146.74,146.83,146.71,146.83,23457.0,130.9537,131.034,130.9269,131.034,23457.0
2022-06-06 11:45:00,146.83,146.91,146.8,146.81,20408.0,131.034,131.1054,131.0072,131.0162,20408.0
2022-06-06 11:50:00,146.81,146.88,146.78,146.78,12129.0,131.0162,131.0786,130.9894,130.9894,12129.0
2022-06-06 11:55:00,146.81,146.84,146.73,146.84,21010.0,131.0162,131.0429,130.9448,131.0429,21010.0
2022-06-06 12:00:00,146.82,146.98,146.7,146.77,37517.0,131.0251,131.1679,130.918,130.9805,37517.0
2022-06-06 12:05:00,146.74,146.86,146.45,146.48,26060.0,130.9537,131.0608,130.6949,130.7217,26060.0
2022-06-06 12:10:00,146.5,146.55,146.37,146.4,6189.0,130.7395,130.7841,130.6235,130.6503,6189.0
2022-06-06 12:15:00,146.4,146.41,146.28,146.37,19037.0,130.6503,130.6592,130.5432,130.6235,19037.0
2022-06-06 12:20:00,146.37,146.39,146.23,146.26,16380.0,130.6235,130.6414,130.4986,130.5253,16380.0
2022-06-06 12:25:00,146.23,146.29,146.18,146.23,11923.0,130.4986,130.5521,130.4539,130.4986,11923.0
2022-06-06 12:30:00,146.22,146.25,146.12,146.17,10851.0,130.4896,130.5164,130.4004,130.445,10851.0
2022-06-06 12:35:00,146.19,146.22,146.13,146.14,7289.0,130.4629,130.4896,130.4093,130.4182,7289.0
2022-06-06 12:40:00,146.15,146.16,146.09,146.09,9330.0,130.4272,130.4361,130.3736,130.3736,9330.0
2022-06-06 12:45:00,146.12,146.12,145.95,146.09,41195.0,130.4004,130.4004,130.2487,130.3736,41195.0
2022-06-06 12:50:00,146.07,146.08,145.66,145.74,20766.0,130.3558,130.3647,129.9899,130.0613,20766.0
2022-06-06 12:55:00,145.72,146.01,145.7,145.92,49368.0,130.0434,130.3022,130.0256,130.2219,49368.0
2022-06-06 13:00:00,145.92,145.92,145.71,145.75,11858.0,130.2219,130.2219,130.0345,130.0702,11858.0
2022-06-06 13:05:00,145.77,145.95,145.77,145.9,6249.0,130.088,130.2487,130.088,130.2041,6249.0
2022-06-06 13:10:00,145.91,146.03,145.86,146.0,22871.0,130.213,130.3201,130.1684,130.2933,22871.0
2022-06-06 13:15:00,145.98,146.18,145.94,146.15,11486.0,130.2755,130.4539,130.2398,130.4272,11486.0
2022-06-06 13:20:00,146.13,146.33,146.1,146.3,23572.0,130.4093,130.5878,130.3825,130.561,23572.0
2022-06-06 13:25:00,146.32,146.35,146.14,146.16,9321.0,130.5789,130.6057,130.4182,130.4361,9321.0
2022-06-06 13:30:00,146.13,146.16,146.0,146.16,10837.0,130.4093,130.4361,130.2933,130.4361,10837.0
2022-06-06 13:35:00,146.15,146.3,146.09,146.24,13374.0,130.4272,130.561,130.3736,130.5075,13374.0
2022-06-06 13:40:00,146.19,146.41,146.19,146.3,12708.0,130.4629,130.6592,130.4629,130.561,12708.0
2022-06-06 13:45:00,146.31,146.35,146.12,146.27,18616.0,130.57,130.6057,130.4004,130.5343,18616.0
2022-06-06 13:50:00,146.28,146.4,146.17,146.19,10368.0,130.5432,130.6503,130.445,130.4629,10368.0
2022-06-06 13:55:00,146.18,146.28,146.15,146.25,11623.0,130.4539,130.5432,130.4272,130.5164,11623.0
2022-06-06 14:00:00,146.24,146.27,146.16,146.2,13615.0,130.5075,130.5343,130.4361,130.4718,13615.0
2022-06-06 14:05:00,146.23,146.27,146.1,146.17,30757.0,130.4986,130.5343,130.3825,130.445,30757.0
2022-06-06 14:10:00,146.19,146.28,146.14,146.16,9860.0,130.4629,130.5432,130.4182,130.4361,9860.0
2022-06-06 14:15:00,146.17,146.17,145.92,145.98,30355.0,130.445,130.445,130.2219,130.2755,30355.0
2022-06-06 14:20:00,145.99,146.08,145.86,145.96,18761.0,130.2844,130.3647,130.1684,130.2576,18761.0
2022-06-06 14:25:00,145.97,145.98,145.8,145.88,13123.0,130.2665,130.2755,130.1148,130.1862,13123.0
2022-06-06 14:30:00,145.85,145.9,145.76,145.84,16139.0,130.1594,130.2041,130.0791,130.1505,16139.0
2022-06-06 14:35:00,145.84,145.96,145.84,145.91,23821.0,130.1505,130.2576,130.1505,130.213,23821.0
2022-06-06 14:40:00,145.91,146.13,145.91,146.12,23633.0,130.213,130.4093,130.213,130.4004,23633.0
2022-06-06 14:45:00,146.12,146.26,146.1,146.15,40253.0,130.4004,130.5253,130.3825,130.4272,40253.0
2022-06-06 14:50:00,146.15,146.36,145.95,146.36,32734.0,130.4272,130.6146,130.2487,130.6146,32734.0
2022-06-06 14:55:00,146.35,146.47,146.28,146.3,16419.0,130.6057,130.7127,130.5432,130.561,16419.0
2022-06-06 15:00:00,146.29,146.36,146.21,146.27,27461.0,130.5521,130.6146,130.4807,130.5343,27461.0
2022-06-06 15:05:00,146.27,146.34,146.17,146.34,20261.0,130.5343,130.5967,130.445,130.5967,20261.0
2022-06-06 15:10:00,146.32,146.42,146.29,146.37,19468.0,130.5789,130.6681,130.5521,130.6235,19468.0
2022-06-06 15:15:00,146.36,146.43,146.27,146.28,23090.0,130.6146,130.677,130.5343,130.5432,23090.0
2022-06-06 15:20:00,146.25,146.31,146.1,146.11,34080.0,130.5164,130.57,130.3825,130.3915,34080.0
2022-06-06 15:25:00,146.12,146.23,146.03,146.18,37053.0,130.4004,130.4986,130.3201,130.4539,37053.0
2022-06-06 15:30:00,146.16,146.24,146.08,146.19,24454.0,130.4361,130.5075,130.3647,130.4629,24454.0
2022-06-06 15:35:00,146.18,146.4,146.17,146.36,32891.0,130.4539,130.6503,130.445,130.6146,32891.0
2022-06-06 15:40:00,146.37,146.54,146.3,146.52,52610.0,130.6235,130.7752,130.561,130.7574,52610.0
2022-06-06 15:45:00,146.53,146.61,146.36,146.57,55825.0,130.7663,130.8377,130.6146,130.802,55825.0
2022-06-06 15:50:00,146.56,146.71,146.43,146.71,78612.0,130.7931,130.9269,130.677,130.9269,78612.0
2022-06-06 15:55:00,146.69,146.89,146.47,146.55,237610.0,130.9091,131.0876,130.7127,130.7841,237610.0
2022-06-07 09:30:00,146.92,147.55,146.75,147.14,113485.0,131.1143,131.6766,130.9626,131.3107,113485.0
2022-06-07 09:35:00,147.16,147.52,146.79,147.31,41305.0,131.3285,131.6498,130.9983,131.4624,41305.0
2022-06-07 09:40:00,147.3,147.41,146.94,147.33,19178.0,131.4535,131.5516,131.1322,131.4802,19178.0
2022-06-07 09:45:00,147.46,147.55,147.0,147.0,22026.0,131.5962,131.6766,131.1857,131.1857,22026.0
2022-06-07 09:50:00,147.0,147.29,146.85,147.28,11474.0,131.1857,131.4445,131.0519,131.4356,11474.0
2022-06-07 09:55:00,147.31,147.4,147.0,147.11,15007.0,131.4624,131.5427,131.1857,131.2839,15007.0
2022-06-07 10:00:00,147.08,147.21,146.94,147.13,23046.0,131.2571,131.3731,131.1322,131.3017,23046.0
2022-06-07 10:05:00,147.17,147.18,146.57,146.59,13484.0,131.3374,131.3464,130.802,130.8198,13484.0
2022-06-07 10:10:00,146.58,146.64,145.94,145.95,45864.0,130.8109,130.8645,130.2398,130.2487,45864.0
2022-06-07 10:15:00,145.98,146.29,145.86,146.18,23983.0,130.2755,130.5521,130.1684,130.4539,23983.0
2022-06-07 10:20:00,146.15,146.24,146.0,146.17,33350.0,130.4272,130.5075,130.2933,130.445,33350.0
2022-06-07 10:25:00,146.17,146.67,146.12,146.63,28802.0,130.445,130.8912,130.4004,130.8555,28802.0
2022-06-07 10:30:00,146.64,146.71,146.48,146.65,17939.0,130.8645,130.9269,130.7217,130.8734,17939.0
2022-06-07 10:35:00,146.69,147.12,146.65,147.04,16005.0,130.9091,131.2928,130.8734,131.2214,16005.0
2022-06-07 10:40:00,147.03,147.18,146.89,146.98,20806.0,131.2125,131.3464,131.0876,131.1679,20806.0
2022-06-07 10:45:00,146.97,146.97,146.6,146.69,15325.0,131.159,131.159,130.8288,130.9091,15325.0
2022-06-07 10:50:00,146.64,146.95,146.56,146.93,17853.0,130.8645,131.1411,130.7931,131.1233,17853.0
2022-06-07 10:55:00,146.96,146.96,146.72,146.74,9049.0,131.15,131.15,130.9358,130.9537,9049.0
2022-06-07 11:00:00,146.74,146.94,146.73,146.92,16885.0,130.9537,131.1322,130.9448,131.1143,16885.0
2022-06-07 11:05:00,146.91,147.08,146.85,147.08,15737.0,131.1054,131.2571,131.0519,131.2571,15737.0
2022-06-07 11:10:00,147.1,147.36,147.1,147.35,14579.0,131.275,131.507,131.275,131.4981,14579.0
2022-06-07 11:15:00,147.36,147.49,147.29,147.37,15700.0,131.507,131.623,131.4445,131.5159,15700.0
2022-06-07 11:20:00,147.35,147.36,147.18,147.2,14853.0,131.4981,131.507,131.3464,131.3642,14853.0
2022-06-07 11:25:00,147.19,147.37,147.18,147.37,19714.0,131.3553,131.5159,131.3464,131.5159,19714.0
2022-06-07 11:30:00,147.36,147.37,147.18,147.29,28035.0,131.507,131.5159,131.3464,131.4445,28035.0
2022-06-07 11:35:00,147.3,147.35,147.04,147.16,28446.0,131.4535,131.4981,131.2214,131.3285,28446.0
2022-06-07 11:40:00,147.19,147.3,147.15,147.21,10751.0,131.3553,131.4535,131.3196,131.3731,10751.0
2022-06-07 11:45:00,147.21,147.21,146.88,146.88,14900.0,131.3731,131.3731,131.0786,131.0786,14900.0
2022-06-07 11:50:00,146.84,146.87,146.57,146.76,53238.0,131.0429,131.0697,130.802,130.9715,53238.0
2022-06-07 11:55:00,146.75,146.9,146.73,146.8,12242.0,130.9626,131.0965,130.9448,131.0072,12242.0
2022-06-07 12:00:00,146.83,146.96,146.79,146.85,24006.0,131.034,131.15,130.9983,131.0519,24006.0
2022-06-07 12:05:00,146.84,147.07,146.77,147.02,28658.0,131.0429,131.2482,130.9805,131.2036,28658.0
2022-06-07 12:10:00,146.99,147.04,146.89,146.99,15066.0,131.1768,131.2214,131.0876,131.1768,15066.0
2022-06-07 12:15:00,147.01,147.13,146.92,147.02,27127.0,131.1947,131.3017,131.1143,131.2036,27127.0
2022-06-07 12:20:00,146.99,147.23,146.99,147.21,9601.0,131.1768,131.391,131.1768,131.3731,9601.0
2022-06-07 12:25:00,147.2,147.33,147.17,147.28,16357.0,131.3642,131.4802,131.3374,131.4356,16357.0
2022-06-07 12:30:00,147.28,147.42,147.27,147.34,16562.0,131.4356,131.5605,131.4267,131.4891,16562.0
2022-06-07 12:35:00,147.35,147.38,147.23,147.25,13833.0,131.4981,131.5248,131.391,131.4088,13833.0
2022-06-07 12:40:00,147.28,147.36,147.26,147.34,17384.0,131.4356,131.507,131.4178,131.4891,17384.0
2022-06-07 12:45:00,147.37,147.48,147.35,147.45,30555.0,131.5159,131.6141,131.4981,131.5873,30555.0
2022-06-07 12:50:00,147.46,147.52,147.38,147.47,24625.0,131.5962,131.6498,131.5248,131.6052,24625.0
2022-06-07 12:55:00,147.47,147.47,147.29,147.33,69961.0,131.6052,131.6052,131.4445,131.4802,69961.0
2022-06-07 13:00:00,147.34,147.34,147.07,147.27,47727.0,131.4891,131.4891,131.2482,131.4267,47727.0
2022-06-07 13:05:00,147.27,147.38,147.27,147.35,21518.0,131.4267,131.5248,131.4267,131.4981,21518.0
2022-06-07 13:10:00,147.37,147.58,147.37,147.58,10848.0,131.5159,131.7033,131.5159,131.7033,10848.0
2022-06-07 13:15:00,147.56,147.74,147.56,147.64,16044.0,131.6855,131.8461,131.6855,131.7569,16044.0
2022-06-07 13:20:00,147.63,147.66,147.56,147.64,13088.0,131.748,131.7747,131.6855,131.7569,13088.0
2022-06-07 13:25:00,147.63,147.63,147.5,147.54,48944.0,131.748,131.748,131.6319,131.6676,48944.0
2022-06-07 13:30:00,147.54,147.64,147.53,147.53,16589.0,131.6676,131.7569,131.6587,131.6587,16589.0
2022-06-07 13:35:00,147.56,147.69,147.5,147.69,21752.0,131.6855,131.8015,131.6319,131.8015,21752.0
2022-06-07 13:40:00,147.68,147.87,147.66,147.85,32306.0,131.7926,131.9621,131.7747,131.9443,32306.0
2022-06-07 13:45:00,147.84,147.96,147.83,147.92,26036.0,131.9354,132.0424,131.9264,132.0068,26036.0
2022-06-07 13:50:00,147.92,148.14,147.88,148.14,48993.0,132.0068,132.2031,131.9711,132.2031,48993.0
2022-06-07 13:55:00,148.11,148.24,148.06,148.06,26234.0,132.1763,132.2923,132.1317,132.1317,26234.0
2022-06-07 14:00:00,148.05,148.28,148.02,148.27,35857.0,132.1228,132.328,132.096,132.3191,35857.0
2022-06-07 14:05:00,148.28,148.55,148.28,148.47,32376.0,132.328,132.569,132.328,132.4976,32376.0
2022-06-07 14:10:00,148.48,148.69,148.47,148.67,27302.0,132.5065,132.6939,132.4976,132.6761,27302.0
2022-06-07 14:15:00,148.67,148.77,148.62,148.64,29337.0,132.6761,132.7653,132.6314,132.6493,29337.0
2022-06-07 14:20:00,148.64,148.94,148.63,148.94,38451.0,132.6493,132.917,132.6404,132.917,38451.0
2022-06-07 14:25:00,148.91,149.0,148.87,148.97,28528.0,132.8902,132.9706,132.8546,132.9438,28528.0
2022-06-07 14:30:00,148.98,149.03,148.94,148.94,17809.0,132.9527,132.9973,132.917,132.917,17809.0
2022-06-07 14:35:00,148.96,148.96,148.74,148.83,34082.0,132.9349,132.9349,132.7385,132.8189,34082.0
2022-06-07 14:40:00,148.82,148.86,148.54,148.6,40740.0,132.8099,132.8456,132.5601,132.6136,40740.0
2022-06-07 14:45:00,148.66,148.79,148.57,148.58,20048.0,132.6671,132.7832,132.5868,132.5957,20048.0
2022-06-07 14:50:00,148.57,148.57,148.25,148.3,22366.0,132.5868,132.5868,132.3013,132.3459,22366.0
2022-06-07 14:55:00,148.28,148.6,148.25,148.59,24453.0,132.328,132.6136,132.3013,132.6047,24453.0
2022-06-07 15:00:00,148.58,148.68,148.54,148.63,23216.0,132.5957,132.685,132.5601,132.6404,23216.0
2022-06-07 15:05:00,148.64,148.72,148.57,148.72,26563.0,132.6493,132.7207,132.5868,132.7207,26563.0
2022-06-07 15:10:00,148.73,148.76,148.63,148.69,31681.0,132.7296,132.7564,132.6404,132.6939,31681.0
2022-06-07 15:15:00,148.69,149.1,148.67,148.94,49293.0,132.6939,133.0598,132.6761,132.917,49293.0
2022-06-07 15:20:00,148.94,149.08,148.84,148.9,44622.0,132.917,133.042,132.8278,132.8813,44622.0
2022-06-07 15:25:00,148.9,149.08,148.84,148.99,57291.0,132.8813,133.042,132.8278,132.9616,57291.0
2022-06-07 15:30:00,148.99,149.01,148.55,148.67,40724.0,132.9616,132.9795,132.569,132.6761,40724.0
2022-06-07 15:35:00,148.65,148.81,148.63,148.8,36256.0,132.6582,132.801,132.6404,132.7921,36256.0
2022-06-07 15:40:00,148.81,149.13,148.81,149.07,85747.0,132.801,133.0866,132.801,133.033,85747.0
2022-06-07 15:45:00,149.07,149.28,149.07,149.13,117719.0,133.033,133.2204,133.033,133.0866,117719.0
2022-06-07 15:50:00,149.12,149.33,149.07,149.27,172827.0,133.0777,133.2651,133.033,133.2115,172827.0
2022-06-07 15:55:00,149.25,149.35,149.03,149.14,326044.0,133.1937,133.2829,132.9973,133.0955,326044.0
2022-06-08 09:30:00,148.9,149.23,148.62,149.02,108299.0,132.8813,133.1758,132.6314,132.9884,108299.0
2022-06-08 09:35:00,149.0,149.18,148.69,149.18,80209.0,132.9706,133.1312,132.6939,133.1312,80209.0
2022-06-08 09:40:00,149.13,149.23,148.78,148.93,25204.0,133.0866,133.1758,132.7742,132.9081,25204.0
2022-06-08 09:45:00,148.86,149.26,148.72,149.0,21610.0,132.8456,133.2026,132.7207,132.9706,21610.0
2022-06-08 09:50:00,148.97,149.07,148.5,148.64,26915.0,132.9438,133.033,132.5244,132.6493,26915.0
2022-06-08 09:55:00,148.56,148.98,148.42,148.86,33337.0,132.5779,132.9527,132.453,132.8456,33337.0
2022-06-08 10:00:00,148.89,149.1,148.83,148.94,34928.0,132.8724,133.0598,132.8189,132.917,34928.0
2022-06-08 10:05:00,148.96,149.19,148.46,148.56,33051.0,132.9349,133.1401,132.4887,132.5779,33051.0
2022-06-08 10:10:00,148.62,148.76,148.26,148.26,49171.0,132.6314,132.7564,132.3102,132.3102,49171.0
2022-06-08 10:15:00,148.26,148.6,148.24,148.58,30613.0,132.3102,132.6136,132.2923,132.5957,30613.0
2022-06-08 10:20:00,148.58,149.0,148.58,148.85,39594.0,132.5957,132.9706,132.5957,132.8367,39594.0
2022-06-08 10:25:00,148.86,149.09,148.75,148.95,30965.0,132.8456,133.0509,132.7475,132.9259,30965.0
2022-06-08 10:30:00,148.94,149.49,148.9,149.48,28391.0,132.917,133.4079,132.8813,133.3989,28391.0
2022-06-08 10:35:00,149.49,149.7,149.44,149.64,28376.0,133.4079,133.5953,133.3632,133.5417,28376.0
2022-06-08 10:40:00,149.61,149.61,149.33,149.36,20531.0,133.5149,133.5149,133.2651,133.2918,20531.0
2022-06-08 10:45:00,149.34,149.42,149.21,149.38,32544.0,133.274,133.3454,133.158,133.3097,32544.0
2022-06-08 10:50:00,149.38,149.64,149.2,149.22,23711.0,133.3097,133.5417,133.1491,133.1669,23711.0
2022-06-08 10:55:00,149.15,149.21,148.92,149.04,15557.0,133.1044,133.158,132.8992,133.0063,15557.0
2022-06-08 11:00:00,149.04,149.22,149.0,149.22,18139.0,133.0063,133.1669,132.9706,133.1669,18139.0
2022-06-08 11:05:00,149.16,149.25,149.07,149.22,23277.0,133.1134,133.1937,133.033,133.1669,23277.0
2022-06-08 11:10:00,149.21,149.51,149.21,149.44,17612.0,133.158,133.4257,133.158,133.3632,17612.0
2022-06-08 11:15:00,149.49,149.56,149.38,149.4,15226.0,133.4079,133.4703,133.3097,133.3275,15226.0
2022-06-08 11:20:00,149.39,149.6,149.33,149.53,31899.0,133.3186,133.506,133.2651,133.4435,31899.0
2022-06-08 11:25:00,149.51,149.62,149.46,149.6,35671.0,133.4257,133.5239,133.3811,133.506,35671.0
2022-06-08 11:30:00,149.57,149.76,149.5,149.59,43549.0,133.4792,133.6488,133.4168,133.4971,43549.0
2022-06-08 11:35:00,149.6,149.85,149.57,149.73,37608.0,133.506,133.7291,133.4792,133.622,37608.0
2022-06-08 11:40:00,149.76,149.79,149.53,149.53,19647.0,133.6488,133.6756,133.4435,133.4435,19647.0
2022-06-08 11:45:00,149.5,149.64,149.5,149.57,33877.0,133.4168,133.5417,133.4168,133.4792,33877.0
2022-06-08 11:50:00,149.59,149.6,149.37,149.59,25134.0,133.4971,133.506,133.3008,133.4971,25134.0
2022-06-08 11:55:00,149.54,149.69,149.48,149.66,19561.0,133.4525,133.5863,133.3989,133.5596,19561.0
2022-06-08 12:00:00,149.68,149.76,149.48,149.52,17012.0,133.5774,133.6488,133.3989,133.4346,17012.0
2022-06-08 12:05:00,149.54,149.83,149.5,149.7,62463.0,133.4525,133.7113,133.4168,133.5953,62463.0
2022-06-08 12:10:00,149.72,149.81,149.51,149.53,9485.0,133.6131,133.6934,133.4257,133.4435,9485.0
2022-06-08 12:15:00,149.51,149.61,149.48,149.52,25598.0,133.4257,133.5149,133.3989,133.4346,25598.0
2022-06-08 12:20:00,149.55,149.57,149.39,149.55,35823.0,133.4614,133.4792,133.3186,133.4614,35823.0
2022-06-08 12:25:00,149.55,149.69,149.41,149.68,47601.0,133.4614,133.5863,133.3365,133.5774,47601.0
2022-06-08 12:30:00,149.7,149.8,149.5,149.56,16668.0,133.5953,133.6845,133.4168,133.4703,16668.0
2022-06-08 12:35:00,149.52,149.54,149.25,149.28,50550.0,133.4346,133.4525,133.1937,133.2204,50550.0
2022-06-08 12:40:00,149.25,149.53,149.24,149.34,39609.0,133.1937,133.4435,133.1847,133.274,39609.0
2022-06-08 12:45:00,149.34,149.57,149.34,149.57,20612.0,133.274,133.4792,133.274,133.4792,20612.0
2022-06-08 12:50:00,149.5,149.53,149.36,149.4,34153.0,133.4168,133.4435,133.2918,133.3275,34153.0
2022-06-08 12:55:00,149.39,149.58,149.36,149.54,15215.0,133.3186,133.4882,133.2918,133.4525,15215.0
2022-06-08 13:00:00,149.54,149.54,149.08,149.1,18984.0,133.4525,133.4525,133.042,133.0598,18984.0
2022-06-08 13:05:00,149.09,149.2,149.05,149.17,19588.0,133.0509,133.1491,133.0152,133.1223,19588.0
2022-06-08 13:10:00,149.17,149.25,149.1,149.25,40745.0,133.1223,133.1937,133.0598,133.1937,40745.0
2022-06-08 13:15:00,149.21,149.35,149.21,149.27,11273.0,133.158,133.2829,133.158,133.2115,11273.0
2022-06-08 13:20:00,149.25,149.3,149.2,149.25,14543.0,133.1937,133.2383,133.1491,133.1937,14543.0
2022-06-08 13:25:00,149.22,149.23,149.08,149.11,20763.0,133.1669,133.1758,133.042,133.0687,20763.0
2022-06-08 13:30:00,149.1,149.25,149.08,149.2,46272.0,133.0598,133.1937,133.042,133.1491,46272.0
2022-06-08 13:35:00,149.22,149.22,149.02,149.02,35385.0,133.1669,133.1669,132.9884,132.9884,35385.0
2022-06-08 13:40:00,149.02,149.15,149.0,149.13,31544.0,132.9884,133.1044,132.9706,133.0866,31544.0
2022-06-08 13:45:00,149.11,149.14,149.03,149.04,21811.0,133.0687,133.0955,132.9973,133.0063,21811.0
2022-06-08 13:50:00,149.04,149.11,148.92,148.97,49685.0,133.0063,133.0687,132.8992,132.9438,49685.0
2022-06-08 13:55:00,148.94,149.05,148.85,148.91,32135.0,132.917,133.0152,132.8367,132.8902,32135.0
2022-06-08 14:00:00,148.89,149.0,148.72,148.73,55773.0,132.8724,132.9706,132.7207,132.7296,55773.0
2022-06-08 14:05:00,148.75,148.81,148.55,148.69,34027.0,132.7475,132.801,132.569,132.6939,34027.0
2022-06-08 14:10:00,148.68,148.88,148.67,148.85,14515.0,132.685,132.8635,132.6761,132.8367,14515.0
2022-06-08 14:15:00,148.89,148.95,148.84,148.93,23756.0,132.8724,132.9259,132.8278,132.9081,23756.0
2022-06-08 14:20:00,148.9,149.0,148.85,148.9,14547.0,132.8813,132.9706,132.8367,132.8813,14547.0
2022-06-08 14:25:00,148.91,148.96,148.67,148.82,36165.0,132.8902,132.9349,132.6761,132.8099,36165.0
2022-06-08 14:30:00,148.79,148.91,148.73,148.8,23732.0,132.7832,132.8902,132.7296,132.7921,23732.0
2022-06-08 14:35:00,148.8,148.89,148.74,148.87,27929.0,132.7921,132.8724,132.7385,132.8546,27929.0
2022-06-08 14:40:00,148.89,148.94,148.81,148.89,23354.0,132.8724,132.917,132.801,132.8724,23354.0
2022-06-08 14:45:00,148.88,148.98,148.79,148.8,16813.0,132.8635,132.9527,132.7832,132.7921,16813.0
2022-06-08 14:50:00,148.79,148.86,148.7,148.72,17118.0,132.7832,132.8456,132.7028,132.7207,17118.0
2022-06-08 14:55:00,148.71,148.82,148.69,148.79,23771.0,132.7118,132.8099,132.6939,132.7832,23771.0
2022-06-08 15:00:00,148.76,148.76,148.55,148.55,17113.0,132.7564,132.7564,132.569,132.569,17113.0
2022-06-08 15:05:00,148.55,148.63,148.44,148.61,25139.0,132.569,132.6404,132.4708,132.6225,25139.0
2022-06-08 15:10:00,148.6,148.78,148.57,148.77,19677.0,132.6136,132.7742,132.5868,132.7653,19677.0
2022-06-08 15:15:00,148.75,148.81,148.57,148.62,17315.0,132.7475,132.801,132.5868,132.6314,17315.0
2022-06-08 15:20:00,148.64,148.78,148.61,148.75,18688.0,132.6493,132.7742,132.6225,132.7475,18688.0
2022-06-08 15:25:00,148.77,148.91,148.75,148.87,17132.0,132.7653,132.8902,132.7475,132.8546,17132.0
2022-06-08 15:30:00,148.9,148.99,148.7,148.94,31688.0,132.8813,132.9616,132.7028,132.917,31688.0
2022-06-08 15:35:00,148.91,148.95,148.77,148.83,26238.0,132.8902,132.9259,132.7653,132.8189,26238.0
2022-06-08 15:40:00,148.83,148.98,148.75,148.89,46930.0,132.8189,132.9527,132.7475,132.8724,46930.0
2022-06-08 15:45:00,148.89,148.89,148.59,148.69,99366.0,132.8724,132.8724,132.6047,132.6939,99366.0
2022-06-08 15:50:00,148.67,148.98,148.63,148.97,157925.0,132.6761,132.9527,132.6404,132.9438,157925.0
2022-06-08 15:55:00,148.93,149.26,148.93,149.25,405204.0,132.9081,133.2026,132.9081,133.1937,405204.0
2022-06-09 09:30:00,149.72,149.94,149.25,149.8,120535.0,133.6131,133.8094,133.1937,133.6845,120535.0
2022-06-09 09:35:00,149.8,150.15,149.5,149.75,76070.0,133.6845,133.9968,133.4168,133.6399,76070.0
2022-06-09 09:40:00,149.75,149.97,149.55,149.59,46883.0,133.6399,133.8362,133.4614,133.4971,46883.0
2022-06-09 09:45:00,149.49,150.03,149.47,149.81,51556.0,133.4079,133.8898,133.39,133.6934,51556.0
2022-06-09 09:50:00,149.85,150.19,149.85,150.15,30735.0,133.7291,134.0325,133.7291,133.9968,30735.0
2022-06-09 09:55:00,150.15,150.31,150.03,150.31,19038.0,133.9968,134.1396,133.8898,134.1396,19038.0
2022-06-09 10:00:00,150.28,150.52,150.11,150.19,41231.0,134.1129,134.327,133.9612,134.0325,41231.0
2022-06-09 10:05:00,150.15,150.15,149.68,149.69,31981.0,133.9968,133.9968,133.5774,133.5863,31981.0
2022-06-09 10:10:00,149.68,149.68,149.06,149.27,49165.0,133.5774,133.5774,133.0241,133.2115,49165.0
2022-06-09 10:15:00,149.25,149.5,149.15,149.29,22573.0,133.1937,133.4168,133.1044,133.2294,22573.0
2022-06-09 10:20:00,149.31,149.32,148.9,148.93,124863.0,133.2472,133.2561,132.8813,132.9081,124863.0
2022-06-09 10:25:00,148.95,149.05,148.4,148.4,28006.0,132.9259,133.0152,132.4351,132.4351,28006.0
2022-06-09 10:30:00,148.41,148.68,148.4,148.44,20588.0,132.444,132.685,132.4351,132.4708,20588.0
2022-06-09 10:35:00,148.46,148.74,148.39,148.72,22058.0,132.4887,132.7385,132.4262,132.7207,22058.0
2022-06-09 10:40:00,148.71,148.74,148.49,148.73,48122.0,132.7118,132.7385,132.5154,132.7296,48122.0
2022-06-09 10:45:00,148.74,148.83,148.64,148.79,47517.0,132.7385,132.8189,132.6493,132.7832,47517.0
2022-06-09 10:50:00,148.74,148.74,148.28,148.4,44689.0,132.7385,132.7385,132.328,132.4351,44689.0
2022-06-09 10:55:00,148.39,148.67,148.34,148.67,19062.0,132.4262,132.6761,132.3816,132.6761,19062.0
2022-06-09 11:00:00,148.66,148.85,148.42,148.44,28273.0,132.6671,132.8367,132.453,132.4708,28273.0
2022-06-09 11:05:00,148.42,148.78,148.41,148.67,22933.0,132.453,132.7742,132.444,132.6761,22933.0
2022-06-09 11:10:00,148.71,149.13,148.69,149.13,96252.0,132.7118,133.0866,132.6939,133.0866,96252.0
2022-06-09 11:15:00,149.15,149.42,149.0,149.39,149942.0,133.1044,133.3454,132.9706,133.3186,149942.0
2022-06-09 11:20:00,149.36,149.71,149.0,149.62,303273.0,133.2918,133.6042,132.9706,133.5239,303273.0
2022-06-09 11:25:00,149.54,149.67,149.3,149.41,77161.0,133.4525,133.5685,133.2383,133.3365,77161.0
2022-06-09 11:30:00,149.42,149.63,149.22,149.45,83345.0,133.3454,133.5328,133.1669,133.3722,83345.0
2022-06-09 11:35:00,149.46,149.81,149.4,149.69,62493.0,133.3811,133.6934,133.3275,133.5863,62493.0
2022-06-09 11:40:00,149.69,149.95,149.62,149.88,23366.0,133.5863,133.8184,133.5239,133.7559,23366.0
2022-06-09 11:45:00,149.86,149.86,149.44,149.47,22171.0,133.738,133.738,133.3632,133.39,22171.0
2022-06-09 11:50:00,149.43,149.56,149.36,149.49,19221.0,133.3543,133.4703,133.2918,133.4079,19221.0
2022-06-09 11:55:00,149.49,149.64,149.48,149.59,13549.0,133.4079,133.5417,133.3989,133.4971,13549.0
2022-06-09 12:00:00,149.6,149.74,149.58,149.7,14993.0,133.506,133.631,133.4882,133.5953,14993.0
2022-06-09 12:05:00,149.69,149.78,149.65,149.74,9405.0,133.5863,133.6667,133.5506,133.631,9405.0
2022-06-09 12:10:00,149.72,149.72,149.51,149.51,25331.0,133.6131,133.6131,133.4257,133.4257,25331.0
2022-06-09 12:15:00,149.5,149.51,149.35,149.42,20208.0,133.4168,133.4257,133.2829,133.3454,20208.0
2022-06-09 12:20:00,149.44,149.48,149.38,149.38,12967.0,133.3632,133.3989,133.3097,133.3097,12967.0
2022-06-09 12:25:00,149.37,149.61,149.37,149.5,45707.0,133.3008,133.5149,133.3008,133.4168,45707.0
2022-06-09 12:30:00,149.5,149.62,149.41,149.61,36459.0,133.4168,133.5239,133.3365,133.5149,36459.0
2022-06-09 12:35:00,149.6,149.77,149.54,149.77,49124.0,133.506,133.6577,133.4525,133.6577,49124.0
2022-06-09 12:40:00,149.78,149.79,149.58,149.68,38374.0,133.6667,133.6756,133.4882,133.5774,38374.0
2022-06-09 12:45:00,149.68,149.68,149.54,149.63,13551.0,133.5774,133.5774,133.4525,133.5328,13551.0
2022-06-09 12:50:00,149.63,149.64,149.39,149.39,11927.0,133.5328,133.5417,133.3186,133.3186,11927.0
2022-06-09 12:55:00,149.42,149.55,149.29,149.5,17825.0,133.3454,133.4614,133.2294,133.4168,17825.0
2022-06-09 13:00:00,149.56,149.56,149.44,149.52,12858.0,133.4703,133.4703,133.3632,133.4346,12858.0
2022-06-09 13:05:00,149.49,149.6,149.48,149.52,26045.0,133.4079,133.506,133.3989,133.4346,26045.0
2022-06-09 13:10:00,149.53,149.61,149.39,149.45,15725.0,133.4435,133.5149,133.3186,133.3722,15725.0
2022-06-09 13:15:00,149.47,149.52,149.31,149.37,12206.0,133.39,133.4346,133.2472,133.3008,12206.0
2022-06-09 13:20:00,149.32,149.35,149.02,149.05,18460.0,133.2561,133.2829,132.9884,133.0152,18460.0
2022-06-09 13:25:00,149.03,149.03,148.82,148.89,14510.0,132.9973,132.9973,132.8099,132.8724,14510.0
2022-06-09 13:30:00,148.86,148.86,148.6,148.69,14289.0,132.8456,132.8456,132.6136,132.6939,14289.0
2022-06-09 13:35:00,148.68,148.73,148.56,148.6,13461.0,132.685,132.7296,132.5779,132.6136,13461.0
2022-06-09 13:40:00,148.58,148.67,148.49,148.63,17432.0,132.5957,132.6761,132.5154,132.6404,17432.0
2022-06-09 13:45:00,148.62,148.75,148.61,148.72,16277.0,132.6314,132.7475,132.6225,132.7207,16277.0
2022-06-09 13:50:00,148.72,148.77,148.7,148.72,10132.0,132.7207,132.7653,132.7028,132.7207,10132.0
2022-06-09 13:55:00,148.72,148.76,148.6,148.75,27006.0,132.7207,132.7564,132.6136,132.7475,27006.0
2022-06-09 14:00:00,148.75,148.76,148.54,148.69,20582.0,132.7475,132.7564,132.5601,132.6939,20582.0
2022-06-09 14:05:00,148.7,148.8,148.62,148.71,14018.0,132.7028,132.7921,132.6314,132.7118,14018.0
2022-06-09 14:10:00,148.7,148.84,148.62,148.79,18913.0,132.7028,132.8278,132.6314,132.7832,18913.0
2022-06-09 14:15:00,148.76,148.84,148.74,148.81,19224.0,132.7564,132.8278,132.7385,132.801,19224.0
2022-06-09 14:20:00,148.82,148.82,148.54,148.56,31341.0,132.8099,132.8099,132.5601,132.5779,31341.0
2022-06-09 14:25:00,148.53,148.67,148.52,148.56,9031.0,132.5511,132.6761,132.5422,132.5779,9031.0
2022-06-09 14:30:00,148.53,148.54,148.24,148.29,15596.0,132.5511,132.5601,132.2923,132.3369,15596.0
2022-06-09 14:35:00,148.28,148.34,148.14,148.22,17707.0,132.328,132.3816,132.2031,132.2745,17707.0
2022-06-09 14:40:00,148.21,148.3,148.16,148.28,18536.0,132.2656,132.3459,132.2209,132.328,18536.0
2022-06-09 14:45:00,148.26,148.39,148.24,148.27,17333.0,132.3102,132.4262,132.2923,132.3191,17333.0
2022-06-09 14:50:00,148.27,148.28,147.95,148.01,19546.0,132.3191,132.328,132.0335,132.0871,19546.0
2022-06-09 14:55:00,148.01,148.01,147.72,147.72,35093.0,132.0871,132.0871,131.8283,131.8283,35093.0
2022-06-09 15:00:00,147.72,147.86,147.5,147.5,34823.0,131.8283,131.9532,131.6319,131.6319,34823.0
2022-06-09 15:05:00,147.5,147.53,147.32,147.32,20292.0,131.6319,131.6587,131.4713,131.4713,20292.0
2022-06-09 15:10:00,147.3,147.41,147.22,147.22,30762.0,131.4535,131.5516,131.3821,131.3821,30762.0
2022-06-09 15:15:00,147.21,147.27,147.06,147.08,27642.0,131.3731,131.4267,131.2393,131.2571,27642.0
2022-06-09 15:20:00,147.08,147.11,146.88,146.96,61946.0,131.2571,131.2839,131.0786,131.15,61946.0
2022-06-09 15:25:00,146.97,147.01,146.65,146.65,37694.0,131.159,131.1947,130.8734,130.8734,37694.0
2022-06-09 15:30:00,146.65,146.78,146.53,146.6,31343.0,130.8734,130.9894,130.7663,130.8288,31343.0
2022-06-09 15:35:00,146.6,146.92,146.59,146.74,34989.0,130.8288,131.1143,130.8198,130.9537,34989.0
2022-06-09 15:40:00,146.73,146.74,146.46,146.49,54356.0,130.9448,130.9537,130.7038,130.7306,54356.0
2022-06-09 15:45:00,146.44,146.44,145.76,145.82,88524.0,130.686,130.686,130.0791,130.1327,88524.0
2022-06-09 15:50:00,145.8,146.08,145.68,145.85,100130.0,130.1148,130.3647,130.0077,130.1594,100130.0
2022-06-09 15:55:00,145.84,145.9,145.3,145.48,364595.0,130.1505,130.2041,129.6686,129.8292,364595.0
2022-06-10 09:30:00,144.34,144.64,143.25,143.29,108331.0,128.8119,129.0796,127.8392,127.8748,108331.0
2022-06-10 09:35:00,143.28,143.36,142.8,143.06,67470.0,127.8659,127.9373,127.4376,127.6696,67470.0
2022-06-10 09:40:00,143.05,143.36,142.91,143.05,31996.0,127.6607,127.9373,127.5357,127.6607,31996.0
2022-06-10 09:45:00,143.0,143.3,142.66,143.27,35082.0,127.616,127.8838,127.3126,127.857,35082.0
2022-06-10 09:50:00,143.14,143.26,142.96,143.13,19964.0,127.741,127.8481,127.5804,127.7321,19964.0
2022-06-10 09:55:00,143.16,143.42,143.04,143.19,23884.0,127.7588,127.9909,127.6517,127.7856,23884.0
2022-06-10 10:00:00,143.24,143.26,142.3,142.51,38063.0,127.8302,127.8481,126.9914,127.1788,38063.0
2022-06-10 10:05:00,142.54,142.61,142.34,142.46,34084.0,127.2055,127.268,127.027,127.1341,34084.0
2022-06-10 10:10:00,142.47,142.5,142.18,142.46,40951.0,127.1431,127.1698,126.8843,127.1341,40951.0
2022-06-10 10:15:00,142.41,142.58,142.22,142.44,41879.0,127.0895,127.2412,126.92,127.1163,41879.0
2022-06-10 10:20:00,142.45,142.53,142.22,142.29,45464.0,127.1252,127.1966,126.92,126.9824,45464.0
2022-06-10 10:25:00,142.27,142.37,142.15,142.27,30089.0,126.9646,127.0538,126.8575,126.9646,30089.0
2022-06-10 10:30:00,142.25,142.55,142.24,142.51,26893.0,126.9467,127.2145,126.9378,127.1788,26893.0
2022-06-10 10:35:00,142.53,142.89,142.53,142.76,27064.0,127.1966,127.5179,127.1966,127.4019,27064.0
2022-06-10 10:40:00,142.75,143.18,142.75,143.13,40060.0,127.3929,127.7767,127.3929,127.7321,40060.0
2022-06-10 10:45:00,143.08,143.24,142.88,143.24,32510.0,127.6874,127.8302,127.509,127.8302,32510.0
2022-06-10 10:50:00,143.21,143.45,143.18,143.33,34197.0,127.8035,128.0176,127.7767,127.9105,34197.0
2022-06-10 10:55:00,143.34,143.35,143.1,143.17,23879.0,127.9195,127.9284,127.7053,127.7678,23879.0
2022-06-10 11:00:00,143.13,143.27,143.03,143.18,19198.0,127.7321,127.857,127.6428,127.7767,19198.0
2022-06-10 11:05:00,143.17,143.29,143.08,143.25,22243.0,127.7678,127.8748,127.6874,127.8392,22243.0
2022-06-10 11:10:00,143.23,143.42,143.18,143.23,25134.0,127.8213,127.9909,127.7767,127.8213,25134.0
2022-06-10 11:15:00,143.19,143.41,143.15,143.41,40439.0,127.7856,127.9819,127.7499,127.9819,40439.0
2022-06-10 11:20:00,143.45,143.59,143.4,143.42,26843.0,128.0176,128.1426,127.973,127.9909,26843.0
2022-06-10 11:25:00,143.42,143.53,143.09,143.12,48589.0,127.9909,128.089,127.6964,127.7231,48589.0
2022-06-10 11:30:00,143.09,143.15,142.71,142.86,22449.0,127.6964,127.7499,127.3572,127.4911,22449.0
2022-06-10 11:35:00,142.84,143.04,142.75,142.94,27269.0,127.4733,127.6517,127.3929,127.5625,27269.0
2022-06-10 11:40:00,142.92,143.33,142.87,143.28,20611.0,127.5447,127.9105,127.5,127.8659,20611.0
2022-06-10 11:45:00,143.29,143.52,143.25,143.36,28762.0,127.8748,128.0801,127.8392,127.9373,28762.0
2022-06-10 11:50:00,143.36,143.48,143.3,143.42,25594.0,127.9373,128.0444,127.8838,127.9909,25594.0
2022-06-10 11:55:00,143.41,143.59,143.33,143.58,27670.0,127.9819,128.1426,127.9105,128.1337,27670.0
2022-06-10 12:00:00,143.56,143.65,143.54,143.61,20485.0,128.1158,128.1961,128.098,128.1604,20485.0
2022-06-10 12:05:00,143.6,143.9,143.6,143.88,28011.0,128.1515,128.4192,128.1515,128.4014,28011.0
2022-06-10 12:10:00,143.88,143.91,143.5,143.54,19932.0,128.4014,128.4281,128.0623,128.098,19932.0
2022-06-10 12:15:00,143.52,143.55,143.15,143.17,23043.0,128.0801,128.1069,127.7499,127.7678,23043.0
2022-06-10 12:20:00,143.16,143.5,143.15,143.4,31270.0,127.7588,128.0623,127.7499,127.973,31270.0
2022-06-10 12:25:00,143.4,143.55,143.39,143.52,24814.0,127.973,128.1069,127.9641,128.0801,24814.0
2022-06-10 12:30:00,143.56,143.62,143.39,143.45,18609.0,128.1158,128.1693,127.9641,128.0176,18609.0
2022-06-10 12:35:00,143.45,143.51,143.39,143.49,13391.0,128.0176,128.0712,127.9641,128.0533,13391.0
2022-06-10 12:40:00,143.49,143.68,143.47,143.59,10745.0,128.0533,128.2229,128.0355,128.1426,10745.0
2022-06-10 12:45:00,143.58,143.62,143.43,143.59,13152.0,128.1337,128.1693,127.9998,128.1426,13152.0
2022-06-10 12:50:00,143.59,143.59,143.4,143.41,17636.0,128.1426,128.1426,127.973,127.9819,17636.0
2022-06-10 12:55:00,143.4,143.55,143.35,143.42,27984.0,127.973,128.1069,127.9284,127.9909,27984.0
2022-06-10 13:00:00,143.43,143.44,143.27,143.34,20887.0,127.9998,128.0087,127.857,127.9195,20887.0
2022-06-10 13:05:00,143.32,143.32,143.13,143.29,13373.0,127.9016,127.9016,127.7321,127.8748,13373.0
2022-06-10 13:10:00,143.28,143.33,143.01,143.09,31490.0,127.8659,127.9105,127.625,127.6964,31490.0
2022-06-10 13:15:00,143.06,143.23,143.03,143.22,14508.0,127.6696,127.8213,127.6428,127.8124,14508.0
2022-06-10 13:20:00,143.2,143.39,143.11,143.38,19467.0,127.7945,127.9641,127.7142,127.9552,19467.0
2022-06-10 13:25:00,143.37,143.63,143.36,143.58,32939.0,127.9462,128.1783,127.9373,128.1337,32939.0
2022-06-10 13:30:00,143.52,143.56,143.35,143.56,24087.0,128.0801,128.1158,127.9284,128.1158,24087.0
2022-06-10 13:35:00,143.57,143.66,143.48,143.65,18967.0,128.1247,128.205,128.0444,128.1961,18967.0
2022-06-10 13:40:00,143.67,143.83,143.61,143.72,37983.0,128.214,128.3568,128.1604,128.2586,37983.0
2022-06-10 13:45:00,143.68,143.96,143.66,143.92,38167.0,128.2229,128.4728,128.205,128.4371,38167.0
2022-06-10 13:50:00,143.92,144.13,143.87,144.0,67417.0,128.4371,128.6245,128.3925,128.5085,67417.0
2022-06-10 13:55:00,143.99,144.03,143.7,143.81,22719.0,128.4995,128.5352,128.2407,128.3389,22719.0
2022-06-10 14:00:00,143.82,143.82,143.53,143.57,37826.0,128.3478,128.3478,128.089,128.1247,37826.0
2022-06-10 14:05:00,143.54,143.77,143.53,143.7,42834.0,128.098,128.3032,128.089,128.2407,42834.0
2022-06-10 14:10:00,143.73,143.79,143.64,143.64,19164.0,128.2675,128.3211,128.1872,128.1872,19164.0
2022-06-10 14:15:00,143.63,143.81,143.55,143.78,14913.0,128.1783,128.3389,128.1069,128.3121,14913.0
2022-06-10 14:20:00,143.79,144.08,143.79,144.02,39987.0,128.3211,128.5799,128.3211,128.5263,39987.0
2022-06-10 14:25:00,144.05,144.09,143.95,144.04,30521.0,128.5531,128.5888,128.4638,128.5442,30521.0
2022-06-10 14:30:00,144.07,144.28,144.07,144.11,27602.0,128.5709,128.7583,128.5709,128.6066,27602.0
2022-06-10 14:35:00,144.1,144.19,144.01,144.08,21636.0,128.5977,128.678,128.5174,128.5799,21636.0
2022-06-10 14:40:00,144.08,144.1,143.99,144.0,35360.0,128.5799,128.5977,128.4995,128.5085,35360.0
2022-06-10 14:45:00,144.02,144.25,144.02,144.24,23663.0,128.5263,128.7316,128.5263,128.7226,23663.0
2022-06-10 14:50:00,144.23,144.33,144.15,144.31,24520.0,128.7137,128.803,128.6423,128.7851,24520.0
2022-06-10 14:55:00,144.32,144.62,144.3,144.5,30807.0,128.794,129.0618,128.7762,128.9547,30807.0
2022-06-10 15:00:00,144.43,144.43,144.13,144.15,33916.0,128.8922,128.8922,128.6245,128.6423,33916.0
2022-06-10 15:05:00,144.14,144.14,143.84,143.92,17747.0,128.6334,128.6334,128.3657,128.4371,17747.0
2022-06-10 15:10:00,143.95,144.14,143.9,144.12,23716.0,128.4638,128.6334,128.4192,128.6156,23716.0
2022-06-10 15:15:00,144.1,144.3,144.1,144.23,18471.0,128.5977,128.7762,128.5977,128.7137,18471.0
2022-06-10 15:20:00,144.23,144.24,143.94,144.22,24422.0,128.7137,128.7226,128.4549,128.7048,24422.0
2022-06-10 15:25:00,144.23,144.62,144.23,144.27,29777.0,128.7137,129.0618,128.7137,128.7494,29777.0
2022-06-10 15:30:00,144.27,144.36,144.1,144.25,26996.0,128.7494,128.8297,128.5977,128.7316,26996.0
2022-06-10 15:35:00,144.26,144.58,144.17,144.45,45273.0,128.7405,129.0261,128.6602,128.9101,45273.0
2022-06-10 15:40:00,144.45,144.57,144.06,144.13,39801.0,128.9101,129.0171,128.562,128.6245,39801.0
2022-06-10 15:45:00,144.13,144.18,143.7,143.74,60427.0,128.6245,128.6691,128.2407,128.2764,60427.0
2022-06-10 15:50:00,143.73,143.99,143.57,143.68,63805.0,128.2675,128.4995,128.1247,128.2229,63805.0
2022-06-10 15:55:00,143.68,143.75,143.09,143.2,326721.0,128.2229,128.2854,127.6964,127.7945,326721.0
2022-06-13 09:30:00,140.8,142.07,140.79,141.5,203652.0,125.6527,126.7861,125.6438,126.2774,203652.0
2022-06-13 09:35:00,141.52,141.65,141.03,141.21,60456.0,126.2953,126.4113,125.858,126.0186,60456.0
2022-06-13 09:40:00,141.19,141.44,140.75,141.06,57730.0,126.0008,126.2239,125.6081,125.8848,57730.0
2022-06-13 09:45:00,141.03,141.34,140.89,141.11,48064.0,125.858,126.1346,125.733,125.9294,48064.0
2022-06-13 09:50:00,141.14,141.53,141.09,141.44,41660.0,125.9561,126.3042,125.9115,126.2239,41660.0
2022-06-13 09:55:00,141.44,141.55,140.91,141.02,38575.0,126.2239,126.322,125.7509,125.8491,38575.0
2022-06-13 10:00:00,141.02,141.37,140.88,140.93,45134.0,125.8491,126.1614,125.7241,125.7687,45134.0
2022-06-13 10:05:00,140.91,141.19,140.82,141.08,42747.0,125.7509,126.0008,125.6706,125.9026,42747.0
2022-06-13 10:10:00,141.08,141.14,140.64,140.97,59019.0,125.9026,125.9561,125.5099,125.8044,59019.0
2022-06-13 10:15:00,140.96,140.99,140.41,140.45,64685.0,125.7955,125.8223,125.3047,125.3404,64685.0
2022-06-13 10:20:00,140.44,140.58,140.33,140.53,40961.0,125.3315,125.4564,125.2333,125.4118,40961.0
2022-06-13 10:25:00,140.55,140.74,140.5,140.57,32670.0,125.4296,125.5992,125.385,125.4475,32670.0
2022-06-13 10:30:00,140.6,140.83,140.5,140.8,47431.0,125.4742,125.6795,125.385,125.6527,47431.0
2022-06-13 10:35:00,140.8,141.09,140.73,140.97,37753.0,125.6527,125.9115,125.5903,125.8044,37753.0
2022-06-13 10:40:00,140.96,140.97,140.28,140.42,49571.0,125.7955,125.8044,125.1887,125.3136,49571.0
2022-06-13 10:45:00,140.41,140.43,140.12,140.19,40474.0,125.3047,125.3225,125.0459,125.1083,40474.0
2022-06-13 10:50:00,140.18,140.39,140.15,140.39,31920.0,125.0994,125.2868,125.0727,125.2868,31920.0
2022-06-13 10:55:00,140.39,140.65,140.31,140.52,50860.0,125.2868,125.5189,125.2154,125.4028,50860.0
2022-06-13 11:00:00,140.52,140.75,140.39,140.5,50311.0,125.4028,125.6081,125.2868,125.385,50311.0
2022-06-13 11:05:00,140.5,140.56,140.3,140.34,96199.0,125.385,125.4385,125.2065,125.2422,96199.0
2022-06-13 11:10:00,140.31,140.39,140.14,140.39,34364.0,125.2154,125.2868,125.0637,125.2868,34364.0
2022-06-13 11:15:00,140.35,140.85,140.33,140.83,36388.0,125.2511,125.6973,125.2333,125.6795,36388.0
2022-06-13 11:20:00,140.8,141.16,140.72,141.15,40527.0,125.6527,125.974,125.5813,125.9651,40527.0
2022-06-13 11:25:00,141.16,141.2,141.0,141.08,43107.0,125.974,126.0097,125.8312,125.9026,43107.0
2022-06-13 11:30:00,141.06,141.17,140.78,141.17,32347.0,125.8848,125.9829,125.6349,125.9829,32347.0
2022-06-13 11:35:00,141.17,141.49,141.14,141.41,31403.0,125.9829,126.2685,125.9561,126.1971,31403.0
2022-06-13 11:40:00,141.42,141.63,141.19,141.53,38738.0,126.206,126.3934,126.0008,126.3042,38738.0
2022-06-13 11:45:00,141.53,141.53,141.09,141.25,23557.0,126.3042,126.3042,125.9115,126.0543,23557.0
2022-06-13 11:50:00,141.27,141.39,140.92,141.06,47917.0,126.0722,126.1793,125.7598,125.8848,47917.0
2022-06-13 11:55:00,141.04,141.37,141.0,141.26,15791.0,125.8669,126.1614,125.8312,126.0632,15791.0
2022-06-13 12:00:00,141.26,141.33,141.07,141.14,20117.0,126.0632,126.1257,125.8937,125.9561,20117.0
2022-06-13 12:05:00,141.16,141.53,141.06,141.36,16184.0,125.974,126.3042,125.8848,126.1525,16184.0
2022-06-13 12:10:00,141.35,141.45,141.19,141.28,32946.0,126.1436,126.2328,126.0008,126.0811,32946.0
2022-06-13 12:15:00,141.28,141.46,141.17,141.21,15743.0,126.0811,126.2417,125.9829,126.0186,15743.0
2022-06-13 12:20:00,141.23,141.32,141.05,141.12,21659.0,126.0365,126.1168,125.8758,125.9383,21659.0
2022-06-13 12:25:00,141.12,141.28,140.92,140.92,17468.0,125.9383,126.0811,125.7598,125.7598,17468.0
2022-06-13 12:30:00,140.9,141.32,140.69,141.26,21040.0,125.742,126.1168,125.5546,126.0632,21040.0
2022-06-13 12:35:00,141.25,141.48,141.17,141.28,20819.0,126.0543,126.2596,125.9829,126.0811,20819.0
2022-06-13 12:40:00,141.3,141.3,140.77,140.8,28370.0,126.0989,126.0989,125.626,125.6527,28370.0
2022-06-13 12:45:00,140.78,140.84,140.73,140.77,21914.0,125.6349,125.6884,125.5903,125.626,21914.0
2022-06-13 12:50:00,140.74,140.83,140.7,140.72,33263.0,125.5992,125.6795,125.5635,125.5813,33263.0
2022-06-13 12:55:00,140.7,140.79,140.51,140.55,26987.0,125.5635,125.6438,125.3939,125.4296,26987.0
2022-06-13 13:00:00,140.55,140.56,140.13,140.2,24411.0,125.4296,125.4385,125.0548,125.1173,24411.0
2022-06-13 13:05:00,140.19,140.2,140.02,140.11,17618.0,125.1083,125.1173,124.9566,125.037,17618.0
2022-06-13 13:10:00,140.14,140.14,139.63,139.73,95560.0,125.0637,125.0637,124.6086,124.6978,95560.0
2022-06-13 13:15:00,139.72,139.72,139.44,139.44,47241.0,124.6889,124.6889,124.439,124.439,47241.0
2022-06-13 13:20:00,139.43,139.45,139.2,139.21,52470.0,124.4301,124.448,124.2249,124.2338,52470.0
2022-06-13 13:25:00,139.23,139.38,138.92,139.35,58638.0,124.2516,124.3855,123.975,124.3587,58638.0
2022-06-13 13:30:00,139.32,139.37,139.1,139.13,34660.0,124.3319,124.3766,124.1356,124.1624,34660.0
2022-06-13 13:35:00,139.12,139.45,139.12,139.43,25328.0,124.1535,124.448,124.1535,124.4301,25328.0
2022-06-13 13:40:00,139.44,139.96,139.44,139.96,25745.0,124.439,124.9031,124.439,124.9031,25745.0
2022-06-13 13:45:00,139.94,140.17,139.93,140.15,27547.0,124.8852,125.0905,124.8763,125.0727,27547.0
2022-06-13 13:50:00,140.15,140.29,139.86,139.93,18922.0,125.0727,125.1976,124.8138,124.8763,18922.0
2022-06-13 13:55:00,139.95,140.27,139.94,140.23,17927.0,124.8942,125.1797,124.8852,125.144,17927.0
2022-06-13 14:00:00,140.22,140.26,140.04,140.13,28282.0,125.1351,125.1708,124.9745,125.0548,28282.0
2022-06-13 14:05:00,140.13,140.18,139.96,139.96,20602.0,125.0548,125.0994,124.9031,124.9031,20602.0
2022-06-13 14:10:00,139.97,140.08,139.87,139.89,16075.0,124.912,125.0102,124.8228,124.8406,16075.0
2022-06-13 14:15:00,139.87,139.98,139.81,139.93,30854.0,124.8228,124.9209,124.7692,124.8763,30854.0
2022-06-13 14:20:00,139.94,140.1,139.64,139.66,68203.0,124.8852,125.028,124.6175,124.6354,68203.0
2022-06-13 14:25:00,139.62,139.91,139.54,139.82,118166.0,124.5997,124.8585,124.5283,124.7782,118166.0
2022-06-13 14:30:00,139.79,139.89,139.58,139.79,37899.0,124.7514,124.8406,124.564,124.7514,37899.0
2022-06-13 14:35:00,139.8,140.26,139.77,140.08,17838.0,124.7603,125.1708,124.7335,125.0102,17838.0
2022-06-13 14:40:00,140.02,140.13,139.82,139.94,17382.0,124.9566,125.0548,124.7782,124.8852,17382.0
2022-06-13 14:45:00,139.93,139.99,139.7,139.74,16595.0,124.8763,124.9299,124.6711,124.7068,16595.0
2022-06-13 14:50:00,139.72,139.72,139.48,139.52,33163.0,124.6889,124.6889,124.4747,124.5104,33163.0
2022-06-13 14:55:00,139.52,139.52,139.24,139.31,34106.0,124.5104,124.5104,124.2605,124.323,34106.0
2022-06-13 15:00:00,139.31,139.51,139.12,139.47,36033.0,124.323,124.5015,124.1535,124.4658,36033.0
2022-06-13 15:05:00,139.46,139.52,139.17,139.17,41736.0,124.4569,124.5104,124.1981,124.1981,41736.0
2022-06-13 15:10:00,139.16,139.37,139.09,139.35,68701.0,124.1892,124.3766,124.1267,124.3587,68701.0
2022-06-13 15:15:00,139.35,139.99,139.12,139.68,64792.0,124.3587,124.9299,124.1535,124.6532,64792.0
2022-06-13 15:20:00,139.64,139.74,139.29,139.3,51088.0,124.6175,124.7068,124.3052,124.3141,51088.0
2022-06-13 15:25:00,139.3,139.43,139.2,139.26,39906.0,124.3141,124.4301,124.2249,124.2784,39906.0
2022-06-13 15:30:00,139.23,139.34,139.03,139.15,50101.0,124.2516,124.3498,124.0731,124.1802,50101.0
2022-06-13 15:35:00,139.16,139.47,139.08,139.14,67950.0,124.1892,124.4658,124.1178,124.1713,67950.0
2022-06-13 15:40:00,139.12,139.18,138.86,138.96,95289.0,124.1535,124.207,123.9214,124.0107,95289.0
2022-06-13 15:45:00,138.94,139.28,138.91,139.14,84444.0,123.9928,124.2962,123.966,124.1713,84444.0
2022-06-13 15:50:00,139.25,139.34,138.78,139.32,104072.0,124.2695,124.3498,123.85,124.3319,104072.0
2022-06-13 15:55:00,139.31,139.6,139.29,139.51,232946.0,124.323,124.5818,124.3052,124.5015,232946.0
2022-06-14 09:30:00,139.44,139.99,138.77,139.95,192452.0,124.439,124.9299,123.8411,124.8942,192452.0
2022-06-14 09:35:00,139.95,140.11,139.53,139.84,42688.0,124.8942,125.037,124.5193,124.796,42688.0
2022-06-14 09:40:00,139.75,139.81,139.4,139.4,59306.0,124.7157,124.7692,124.4033,124.4033,59306.0
2022-06-14 09:45:00,139.41,140.25,139.36,140.13,43113.0,124.4123,125.1619,124.3676,125.0548,43113.0
2022-06-14 09:50:00,140.12,140.36,139.93,140.33,27118.0,125.0459,125.2601,124.8763,125.2333,27118.0
2022-06-14 09:55:00,140.32,140.55,140.17,140.55,40346.0,125.2244,125.4296,125.0905,125.4296,40346.0
2022-06-14 10:00:00,140.47,140.66,139.6,139.6,31610.0,125.3582,125.5278,124.5818,124.5818,31610.0
2022-06-14 10:05:00,139.64,139.66,139.3,139.36,27015.0,124.6175,124.6354,124.3141,124.3676,27015.0
2022-06-14 10:10:00,139.36,139.47,139.16,139.39,37944.0,124.3676,124.4658,124.1892,124.3944,37944.0
2022-06-14 10:15:00,139.38,139.7,138.88,139.33,210397.0,124.3855,124.6711,123.9393,124.3409,210397.0
2022-06-14 10:20:00,139.35,139.47,139.17,139.38,27750.0,124.3587,124.4658,124.1981,124.3855,27750.0
2022-06-14 10:25:00,139.34,139.38,138.75,138.78,23946.0,124.3498,124.3855,123.8233,123.85,23946.0
2022-06-14 10:30:00,138.75,138.88,138.48,138.71,30478.0,123.8233,123.9393,123.5823,123.7876,30478.0
2022-06-14 10:35:00,138.78,138.85,138.06,138.13,25797.0,123.85,123.9125,123.2075,123.27,25797.0
2022-06-14 10:40:00,138.18,138.18,137.67,137.94,58194.0,123.3146,123.3146,122.8594,123.1004,58194.0
2022-06-14 10:45:00,137.97,138.43,137.93,138.43,20830.0,123.1272,123.5377,123.0915,123.5377,20830.0
2022-06-14 10:50:00,138.48,138.77,138.38,138.38,15523.0,123.5823,123.8411,123.4931,123.4931,15523.0
2022-06-14 10:55:00,138.31,138.52,138.3,138.33,40123.0,123.4306,123.618,123.4217,123.4484,40123.0
2022-06-14 11:00:00,138.31,138.6,138.29,138.48,21407.0,123.4306,123.6894,123.4127,123.5823,21407.0
2022-06-14 11:05:00,138.42,138.49,137.93,138.0,47506.0,123.5288,123.5912,123.0915,123.1539,47506.0
2022-06-14 11:10:00,137.96,138.0,137.65,137.94,28185.0,123.1183,123.1539,122.8416,123.1004,28185.0
2022-06-14 11:15:00,137.91,138.0,137.67,138.0,32899.0,123.0736,123.1539,122.8594,123.1539,32899.0
2022-06-14 11:20:00,137.97,137.99,137.65,137.88,18728.0,123.1272,123.145,122.8416,123.0469,18728.0
2022-06-14 11:25:00,137.92,138.15,137.89,137.91,21991.0,123.0826,123.2878,123.0558,123.0736,21991.0
2022-06-14 11:30:00,137.91,137.99,137.53,137.91,26470.0,123.0736,123.145,122.7345,123.0736,26470.0
2022-06-14 11:35:00,137.85,137.98,137.66,137.71,22347.0,123.0201,123.1361,122.8505,122.8951,22347.0
2022-06-14 11:40:00,137.72,137.75,137.55,137.63,33207.0,122.9041,122.9308,122.7524,122.8238,33207.0
2022-06-14 11:45:00,137.63,137.63,137.2,137.25,31058.0,122.8238,122.8238,122.44,122.4846,31058.0
2022-06-14 11:50:00,137.27,137.33,136.95,137.16,57950.0,122.5025,122.556,122.2169,122.4043,57950.0
2022-06-14 11:55:00,137.17,137.21,137.0,137.07,20588.0,122.4132,122.4489,122.2615,122.324,20588.0
2022-06-14 12:00:00,137.04,137.04,136.46,136.46,40774.0,122.2972,122.2972,121.7796,121.7796,40774.0
2022-06-14 12:05:00,136.46,136.68,136.37,136.68,33653.0,121.7796,121.976,121.6993,121.976,33653.0
2022-06-14 12:10:00,136.7,136.77,136.37,136.4,37473.0,121.9938,122.0563,121.6993,121.7261,37473.0
2022-06-14 12:15:00,136.42,136.93,136.41,136.81,33466.0,121.7439,122.1991,121.735,122.092,33466.0
2022-06-14 12:20:00,136.83,136.97,136.67,136.9,43243.0,122.1098,122.2348,121.967,122.1723,43243.0
2022-06-14 12:25:00,136.9,136.97,136.78,136.94,32621.0,122.1723,122.2348,122.0652,122.208,32621.0
2022-06-14 12:30:00,136.94,137.07,136.86,136.91,24126.0,122.208,122.324,122.1366,122.1812,24126.0
2022-06-14 12:35:00,136.9,137.0,136.69,136.71,25964.0,122.1723,122.2615,121.9849,122.0027,25964.0
2022-06-14 12:40:00,136.72,136.83,136.58,136.74,25573.0,122.0116,122.1098,121.8867,122.0295,25573.0
2022-06-14 12:45:00,136.76,136.79,136.47,136.48,30281.0,122.0473,122.0741,121.7885,121.7975,30281.0
2022-06-14 12:50:00,136.5,136.65,136.31,136.65,19146.0,121.8153,121.9492,121.6458,121.9492,19146.0
2022-06-14 12:55:00,136.62,137.12,136.62,137.11,39852.0,121.9224,122.3686,121.9224,122.3597,39852.0
2022-06-14 13:00:00,137.11,137.28,136.98,137.04,31365.0,122.3597,122.5114,122.2437,122.2972,31365.0
2022-06-14 13:05:00,137.03,137.2,136.89,137.18,19533.0,122.2883,122.44,122.1634,122.4222,19533.0
2022-06-14 13:10:00,137.15,137.33,137.07,137.12,15574.0,122.3954,122.556,122.324,122.3686,15574.0
2022-06-14 13:15:00,137.13,137.32,137.1,137.24,29066.0,122.3775,122.5471,122.3508,122.4757,29066.0
2022-06-14 13:20:00,137.24,137.57,137.23,137.43,30481.0,122.4757,122.7702,122.4668,122.6453,30481.0
2022-06-14 13:25:00,137.4,137.44,137.23,137.38,24774.0,122.6185,122.6542,122.4668,122.6006,24774.0
2022-06-14 13:30:00,137.3,137.33,137.16,137.17,21140.0,122.5293,122.556,122.4043,122.4132,21140.0
2022-06-14 13:35:00,137.16,137.39,137.12,137.37,31695.0,122.4043,122.6096,122.3686,122.5917,31695.0
2022-06-14 13:40:00,137.35,137.41,137.18,137.19,25228.0,122.5739,122.6274,122.4222,122.4311,25228.0
2022-06-14 13:45:00,137.21,137.56,137.21,137.53,34181.0,122.4489,122.7613,122.4489,122.7345,34181.0
2022-06-14 13:50:00,137.51,137.73,137.46,137.68,20442.0,122.7167,122.913,122.672,122.8684,20442.0
2022-06-14 13:55:00,137.66,138.07,137.64,137.9,68205.0,122.8505,123.2164,122.8327,123.0647,68205.0
2022-06-14 14:00:00,137.93,138.22,137.92,138.15,36684.0,123.0915,123.3503,123.0826,123.2878,36684.0
2022-06-14 14:05:00,138.18,138.23,138.09,138.11,17236.0,123.3146,123.3592,123.2343,123.2521,17236.0
2022-06-14 14:10:00,138.1,138.11,137.68,137.72,22039.0,123.2432,123.2521,122.8684,122.9041,22039.0
2022-06-14 14:15:00,137.77,137.8,137.57,137.63,19829.0,122.9487,122.9755,122.7702,122.8238,19829.0
2022-06-14 14:20:00,137.62,137.77,137.44,137.53,44912.0,122.8148,122.9487,122.6542,122.7345,44912.0
2022-06-14 14:25:00,137.52,137.52,137.36,137.38,14748.0,122.7256,122.7256,122.5828,122.6006,14748.0
2022-06-14 14:30:00,137.35,137.37,137.17,137.3,12930.0,122.5739,122.5917,122.4132,122.5293,12930.0
2022-06-14 14:35:00,137.3,137.35,137.23,137.29,13644.0,122.5293,122.5739,122.4668,122.5203,13644.0
2022-06-14 14:40:00,137.23,137.3,137.17,137.22,54910.0,122.4668,122.5293,122.4132,122.4579,54910.0
2022-06-14 14:45:00,137.21,137.39,137.19,137.28,47704.0,122.4489,122.6096,122.4311,122.5114,47704.0
2022-06-14 14:50:00,137.25,137.48,137.25,137.39,22037.0,122.4846,122.6899,122.4846,122.6096,22037.0
2022-06-14 14:55:00,137.35,137.38,137.1,137.14,36421.0,122.5739,122.6006,122.3508,122.3865,36421.0
2022-06-14 15:00:00,137.1,137.48,137.1,137.43,46630.0,122.3508,122.6899,122.3508,122.6453,46630.0
2022-06-14 15:05:00,137.43,137.48,137.31,137.36,20370.0,122.6453,122.6899,122.5382,122.5828,20370.0
2022-06-14 15:10:00,137.35,137.43,136.95,136.95,36758.0,122.5739,122.6453,122.2169,122.2169,36758.0
2022-06-14 15:15:00,136.93,137.13,136.92,137.03,62428.0,122.1991,122.3775,122.1901,122.2883,62428.0
2022-06-14 15:20:00,137.03,137.2,136.97,136.98,64939.0,122.2883,122.44,122.2348,122.2437,64939.0
2022-06-14 15:25:00,137.0,137.37,136.98,137.28,37487.0,122.2615,122.5917,122.2437,122.5114,37487.0
2022-06-14 15:30:00,137.27,137.6,137.27,137.41,53959.0,122.5025,122.797,122.5025,122.6274,53959.0
2022-06-14 15:35:00,137.41,137.86,137.41,137.76,46066.0,122.6274,123.029,122.6274,122.9398,46066.0
2022-06-14 15:40:00,137.74,137.94,137.55,137.57,56937.0,122.9219,123.1004,122.7524,122.7702,56937.0
2022-06-14 15:45:00,137.56,137.96,137.45,137.87,72827.0,122.7613,123.1183,122.6631,123.0379,72827.0
2022-06-14 15:50:00,137.88,137.96,137.45,137.62,102742.0,123.0469,123.1183,122.6631,122.8148,102742.0
2022-06-14 15:55:00,137.63,137.91,137.52,137.72,301482.0,122.8238,123.0736,122.7256,122.9041,301482.0
2022-06-15 09:30:00,136.57,137.4,136.5,137.04,167669.0,121.8778,122.6185,121.8153,122.2972,167669.0
2022-06-15 09:35:00,137.02,137.51,136.76,137.31,58014.0,122.2794,122.7167,122.0473,122.5382,58014.0
2022-06-15 09:40:00,137.34,137.38,136.8,137.02,41168.0,122.565,122.6006,122.083,122.2794,41168.0
2022-06-15 09:45:00,136.98,137.48,136.9,137.45,61205.0,122.2437,122.6899,122.1723,122.6631,61205.0
2022-06-15 09:50:00,137.48,137.61,137.24,137.39,35854.0,122.6899,122.8059,122.4757,122.6096,35854.0
2022-06-15 09:55:00,137.41,137.61,137.34,137.39,50675.0,122.6274,122.8059,122.565,122.6096,50675.0
2022-06-15 10:00:00,137.43,137.55,137.16,137.29,53053.0,122.6453,122.7524,122.4043,122.5203,53053.0
2022-06-15 10:05:00,137.22,137.87,137.22,137.71,33534.0,122.4579,123.0379,122.4579,122.8951,33534.0
2022-06-15 10:10:00,137.72,137.85,137.34,137.35,21250.0,122.9041,123.0201,122.565,122.5739,21250.0
2022-06-15 10:15:00,137.36,137.76,137.36,137.74,18594.0,122.5828,122.9398,122.5828,122.9219,18594.0
2022-06-15 10:20:00,137.72,138.12,137.69,138.02,41919.0,122.9041,123.261,122.8773,123.1718,41919.0
2022-06-15 10:25:00,137.99,138.47,137.95,138.47,21603.0,123.145,123.5734,123.1093,123.5734,21603.0
2022-06-15 10:30:00,138.43,138.55,138.17,138.3,44572.0,123.5377,123.6448,123.3057,123.4217,44572.0
2022-06-15 10:35:00,138.29,138.73,138.27,138.49,18215.0,123.4127,123.8054,123.3949,123.5912,18215.0
2022-06-15 10:40:00,138.46,138.52,138.03,138.05,23155.0,123.5645,123.618,123.1807,123.1986,23155.0
2022-06-15 10:45:00,138.12,138.13,137.73,137.81,18010.0,123.261,123.27,122.913,122.9844,18010.0
2022-06-15 10:50:00,137.79,137.82,137.42,137.46,23657.0,122.9665,122.9933,122.6363,122.672,23657.0
2022-06-15 10:55:00,137.48,137.72,137.45,137.5,22783.0,122.6899,122.9041,122.6631,122.7077,22783.0
2022-06-15 11:00:00,137.53,137.74,137.52,137.61,18875.0,122.7345,122.9219,122.7256,122.8059,18875.0
2022-06-15 11:05:00,137.61,137.78,137.51,137.55,13504.0,122.8059,122.9576,122.7167,122.7524,13504.0
2022-06-15 11:10:00,137.6,137.62,137.33,137.4,40934.0,122.797,122.8148,122.556,122.6185,40934.0
2022-06-15 11:15:00,137.36,137.5,137.27,137.31,25598.0,122.5828,122.7077,122.5025,122.5382,25598.0
2022-06-15 11:20:00,137.31,137.41,137.28,137.4,8782.0,122.5382,122.6274,122.5114,122.6185,8782.0
2022-06-15 11:25:00,137.42,137.49,137.27,137.3,23710.0,122.6363,122.6988,122.5025,122.5293,23710.0
2022-06-15 11:30:00,137.32,137.33,137.06,137.22,72847.0,122.5471,122.556,122.3151,122.4579,72847.0
2022-06-15 11:35:00,137.23,137.45,137.18,137.39,18259.0,122.4668,122.6631,122.4222,122.6096,18259.0
2022-06-15 11:40:00,137.4,137.54,137.25,137.25,13880.0,122.6185,122.7434,122.4846,122.4846,13880.0
2022-06-15 11:45:00,137.24,137.28,137.15,137.16,11892.0,122.4757,122.5114,122.3954,122.4043,11892.0
2022-06-15 11:50:00,137.18,137.26,137.01,137.11,19235.0,122.4222,122.4936,122.2705,122.3597,19235.0
2022-06-15 11:55:00,137.12,137.26,137.1,137.26,8336.0,122.3686,122.4936,122.3508,122.4936,8336.0
2022-06-15 12:00:00,137.23,137.27,137.11,137.14,28403.0,122.4668,122.5025,122.3597,122.3865,28403.0
2022-06-15 12:05:00,137.16,137.16,136.95,136.99,12540.0,122.4043,122.4043,122.2169,122.2526,12540.0
2022-06-15 12:10:00,136.99,137.2,136.98,137.2,11329.0,122.2526,122.44,122.2437,122.44,11329.0
2022-06-15 12:15:00,137.21,137.27,137.07,137.14,16623.0,122.4489,122.5025,122.324,122.3865,16623.0
2022-06-15 12:20:00,137.14,137.15,137.03,137.12,17274.0,122.3865,122.3954,122.2883,122.3686,17274.0
2022-06-15 12:25:00,137.13,137.14,136.94,137.06,17666.0,122.3775,122.3865,122.208,122.3151,17666.0
2022-06-15 12:30:00,137.06,137.25,137.02,137.21,13699.0,122.3151,122.4846,122.2794,122.4489,13699.0
2022-06-15 12:35:00,137.2,137.26,137.1,137.12,16300.0,122.44,122.4936,122.3508,122.3686,16300.0
2022-06-15 12:40:00,137.12,137.14,136.84,136.87,17514.0,122.3686,122.3865,122.1187,122.1455,17514.0
2022-06-15 12:45:00,136.87,136.96,136.79,136.95,19594.0,122.1455,122.2258,122.0741,122.2169,19594.0
2022-06-15 12:50:00,136.95,136.96,136.77,136.85,17465.0,122.2169,122.2258,122.0563,122.1277,17465.0
2022-06-15 12:55:00,136.85,136.94,136.81,136.92,38837.0,122.1277,122.208,122.092,122.1901,38837.0
2022-06-15 13:00:00,136.93,137.39,136.93,137.24,26023.0,122.1991,122.6096,122.1991,122.4757,26023.0
2022-06-15 13:05:00,137.25,137.37,137.2,137.34,23264.0,122.4846,122.5917,122.44,122.565,23264.0
2022-06-15 13:10:00,137.32,137.45,137.29,137.38,13051.0,122.5471,122.6631,122.5203,122.6006,13051.0
2022-06-15 13:15:00,137.38,137.57,137.31,137.51,20270.0,122.6006,122.7702,122.5382,122.7167,20270.0
2022-06-15 13:20:00,137.53,137.57,137.47,137.52,23585.0,122.7345,122.7702,122.681,122.7256,23585.0
2022-06-15 13:25:00,137.51,137.68,137.51,137.62,23080.0,122.7167,122.8684,122.7167,122.8148,23080.0
2022-06-15 13:30:00,137.61,137.62,137.28,137.3,36487.0,122.8059,122.8148,122.5114,122.5293,36487.0
2022-06-15 13:35:00,137.29,137.39,137.12,137.13,26936.0,122.5203,122.6096,122.3686,122.3775,26936.0
2022-06-15 13:40:00,137.13,137.27,137.04,137.18,23357.0,122.3775,122.5025,122.2972,122.4222,23357.0
2022-06-15 13:45:00,137.22,137.23,136.94,136.94,25452.0,122.4579,122.4668,122.208,122.208,25452.0
2022-06-15 13:50:00,136.92,137.18,136.81,137.13,19511.0,122.1901,122.4222,122.092,122.3775,19511.0
2022-06-15 13:55:00,137.12,137.47,137.06,137.45,12270.0,122.3686,122.681,122.3151,122.6631,12270.0
2022-06-15 14:00:00,137.36,138.2,136.79,137.01,42218.0,122.5828,123.3324,122.0741,122.2705,42218.0
2022-06-15 14:05:00,136.95,137.3,136.65,137.21,19499.0,122.2169,122.5293,121.9492,122.4489,19499.0
2022-06-15 14:10:00,137.22,137.22,136.89,137.06,18057.0,122.4579,122.4579,122.1634,122.3151,18057.0
2022-06-15 14:15:00,137.07,137.39,136.94,136.99,47662.0,122.324,122.6096,122.208,122.2526,47662.0
2022-06-15 14:20:00,136.98,137.16,136.67,136.92,65046.0,122.2437,122.4043,121.967,122.1901,65046.0
2022-06-15 14:25:00,136.94,137.12,136.85,136.87,28859.0,122.208,122.3686,122.1277,122.1455,28859.0
2022-06-15 14:30:00,136.9,136.97,136.23,136.6,38594.0,122.1723,122.2348,121.5744,121.9046,38594.0
2022-06-15 14:35:00,136.65,137.65,136.61,137.45,44721.0,121.9492,122.8416,121.9135,122.6631,44721.0
2022-06-15 14:40:00,137.37,138.5,137.21,138.34,46759.0,122.5917,123.6002,122.4489,123.4574,46759.0
2022-06-15 14:45:00,138.45,138.67,137.72,137.89,40673.0,123.5555,123.7519,122.9041,123.0558,40673.0
2022-06-15 14:50:00,137.93,138.17,137.32,137.67,44554.0,123.0915,123.3057,122.5471,122.8594,44554.0
2022-06-15 14:55:00,137.68,137.83,137.24,137.52,49296.0,122.8684,123.0022,122.4757,122.7256,49296.0
2022-06-15 15:00:00,137.49,137.9,137.46,137.58,33345.0,122.6988,123.0647,122.672,122.7791,33345.0
2022-06-15 15:05:00,137.58,137.75,137.48,137.65,16477.0,122.7791,122.9308,122.6899,122.8416,16477.0
2022-06-15 15:10:00,137.62,137.8,137.31,137.58,39578.0,122.8148,122.9755,122.5382,122.7791,39578.0
2022-06-15 15:15:00,137.54,137.74,137.39,137.65,33439.0,122.7434,122.9219,122.6096,122.8416,33439.0
2022-06-15 15:20:00,137.68,138.42,137.68,138.37,36518.0,122.8684,123.5288,122.8684,123.4841,36518.0
2022-06-15 15:25:00,138.36,138.67,138.27,138.67,50293.0,123.4752,123.7519,123.3949,123.7519,50293.0
2022-06-15 15:30:00,138.61,139.07,138.43,139.02,49115.0,123.6983,124.1088,123.5377,124.0642,49115.0
2022-06-15 15:35:00,139.03,139.09,138.6,138.68,74124.0,124.0731,124.1267,123.6894,123.7608,74124.0
2022-06-15 15:40:00,138.6,138.61,138.33,138.39,76517.0,123.6894,123.6983,123.4484,123.502,76517.0
2022-06-15 15:45:00,138.38,138.38,138.0,138.26,63023.0,123.4931,123.4931,123.1539,123.386,63023.0
2022-06-15 15:50:00,138.27,138.27,137.71,137.95,98735.0,123.3949,123.3949,122.8951,123.1093,98735.0
2022-06-15 15:55:00,137.99,138.26,137.98,138.09,191187.0,123.145,123.386,123.1361,123.2343,191187.0
2022-06-16 09:30:00,136.54,137.0,136.0,136.48,148759.0,121.851,122.2615,121.3691,121.7975,148759.0
2022-06-16 09:35:00,136.45,136.64,135.76,136.05,72803.0,121.7707,121.9403,121.1549,121.4137,72803.0
2022-06-16 09:40:00,136.03,136.18,135.91,136.04,50700.0,121.3959,121.5297,121.2888,121.4048,50700.0
2022-06-16 09:45:00,136.1,136.65,136.06,136.44,57974.0,121.4583,121.9492,121.4227,121.7618,57974.0
2022-06-16 09:50:00,136.45,136.82,136.38,136.67,40151.0,121.7707,122.1009,121.7082,121.967,40151.0
2022-06-16 09:55:00,136.67,136.83,136.55,136.64,29807.0,121.967,122.1098,121.8599,121.9403,29807.0
2022-06-16 10:00:00,136.65,137.34,136.55,137.12,39505.0,121.9492,122.565,121.8599,122.3686,39505.0
2022-06-16 10:05:00,137.09,137.22,136.86,137.01,47077.0,122.3418,122.4579,122.1366,122.2705,47077.0
2022-06-16 10:10:00,137.01,137.03,136.78,137.03,29994.0,122.2705,122.2883,122.0652,122.2883,29994.0
2022-06-16 10:15:00,136.99,137.38,136.97,137.1,31807.0,122.2526,122.6006,122.2348,122.3508,31807.0
2022-06-16 10:20:00,137.09,137.65,137.07,137.58,43883.0,122.3418,122.8416,122.324,122.7791,43883.0
2022-06-16 10:25:00,137.55,137.56,137.05,137.05,22198.0,122.7524,122.7613,122.3061,122.3061,22198.0
2022-06-16 10:30:00,137.05,137.15,136.99,137.13,34593.0,122.3061,122.3954,122.2526,122.3775,34593.0
2022-06-16 10:35:00,137.11,137.23,136.96,137.02,22702.0,122.3597,122.4668,122.2258,122.2794,22702.0
2022-06-16 10:40:00,136.99,137.23,136.96,137.05,42595.0,122.2526,122.4668,122.2258,122.3061,42595.0
2022-06-16 10:45:00,136.99,137.07,136.79,136.79,30628.0,122.2526,122.324,122.0741,122.0741,30628.0
2022-06-16 10:50:00,136.79,136.79,136.3,136.55,52816.0,122.0741,122.0741,121.6368,121.8599,52816.0
2022-06-16 10:55:00,136.55,136.69,136.52,136.65,29290.0,121.8599,121.9849,121.8332,121.9492,29290.0
2022-06-16 11:00:00,136.63,136.8,136.54,136.58,27793.0,121.9313,122.083,121.851,121.8867,27793.0
2022-06-16 11:05:00,136.61,136.68,136.45,136.58,25270.0,121.9135,121.976,121.7707,121.8867,25270.0
2022-06-16 11:10:00,136.56,136.67,136.43,136.67,22159.0,121.8689,121.967,121.7528,121.967,22159.0
2022-06-16 11:15:00,136.71,137.07,136.61,137.01,27554.0,122.0027,122.324,121.9135,122.2705,27554.0
2022-06-16 11:20:00,137.01,137.12,136.85,137.02,42868.0,122.2705,122.3686,122.1277,122.2794,42868.0
2022-06-16 11:25:00,137.01,137.4,136.98,137.23,87444.0,122.2705,122.6185,122.2437,122.4668,87444.0
2022-06-16 11:30:00,137.27,137.39,137.01,137.28,57495.0,122.5025,122.6096,122.2705,122.5114,57495.0
2022-06-16 11:35:00,137.27,137.63,137.25,137.57,39709.0,122.5025,122.8238,122.4846,122.7702,39709.0
2022-06-16 11:40:00,137.58,137.63,137.18,137.3,35639.0,122.7791,122.8238,122.4222,122.5293,35639.0
2022-06-16 11:45:00,137.28,137.69,137.26,137.65,45259.0,122.5114,122.8773,122.4936,122.8416,45259.0
2022-06-16 11:50:00,137.63,137.68,137.25,137.25,26468.0,122.8238,122.8684,122.4846,122.4846,26468.0
2022-06-16 11:55:00,137.28,137.63,137.22,137.62,13187.0,122.5114,122.8238,122.4579,122.8148,13187.0
2022-06-16 12:00:00,137.64,137.7,137.34,137.51,20585.0,122.8327,122.8862,122.565,122.7167,20585.0
2022-06-16 12:05:00,137.48,137.61,137.37,137.4,15721.0,122.6899,122.8059,122.5917,122.6185,15721.0
2022-06-16 12:10:00,137.35,137.41,137.04,137.06,12319.0,122.5739,122.6274,122.2972,122.3151,12319.0
2022-06-16 12:15:00,137.04,137.18,137.0,137.02,16419.0,122.2972,122.4222,122.2615,122.2794,16419.0
2022-06-16 12:20:00,137.02,137.21,136.99,137.06,21334.0,122.2794,122.4489,122.2526,122.3151,21334.0
2022-06-16 12:25:00,137.07,137.41,137.05,137.41,21656.0,122.324,122.6274,122.3061,122.6274,21656.0
2022-06-16 12:30:00,137.4,137.54,137.23,137.43,33466.0,122.6185,122.7434,122.4668,122.6453,33466.0
2022-06-16 12:35:00,137.39,137.53,137.26,137.37,25643.0,122.6096,122.7345,122.4936,122.5917,25643.0
2022-06-16 12:40:00,137.38,137.5,137.3,137.41,16449.0,122.6006,122.7077,122.5293,122.6274,16449.0
2022-06-16 12:45:00,137.42,137.61,137.31,137.61,20915.0,122.6363,122.8059,122.5382,122.8059,20915.0
2022-06-16 12:50:00,137.56,137.57,137.33,137.35,15977.0,122.7613,122.7702,122.556,122.5739,15977.0
2022-06-16 12:55:00,137.31,137.39,137.2,137.39,23377.0,122.5382,122.6096,122.44,122.6096,23377.0
2022-06-16 13:00:00,137.43,137.5,137.27,137.3,16833.0,122.6453,122.7077,122.5025,122.5293,16833.0
2022-06-16 13:05:00,137.3,137.85,137.29,137.68,24378.0,122.5293,123.0201,122.5203,122.8684,24378.0
2022-06-16 13:10:00,137.68,137.79,137.56,137.71,17076.0,122.8684,122.9665,122.7613,122.8951,17076.0
2022-06-16 13:15:00,137.71,137.74,137.61,137.62,14921.0,122.8951,122.9219,122.8059,122.8148,14921.0
2022-06-16 13:20:00,137.64,137.7,137.45,137.55,26697.0,122.8327,122.8862,122.6631,122.7524,26697.0
2022-06-16 13:25:00,137.53,138.05,137.49,137.91,38087.0,122.7345,123.1986,122.6988,123.0736,38087.0
2022-06-16 13:30:00,137.9,137.98,137.68,137.94,20855.0,123.0647,123.1361,122.8684,123.1004,20855.0
2022-06-16 13:35:00,137.98,138.14,137.84,138.09,35924.0,123.1361,123.2789,123.0112,123.2343,35924.0
2022-06-16 13:40:00,138.09,138.12,137.9,137.95,24976.0,123.2343,123.261,123.0647,123.1093,24976.0
2022-06-16 13:45:00,137.93,138.01,137.77,137.88,46164.0,123.0915,123.1629,122.9487,123.0469,46164.0
2022-06-16 13:50:00,137.87,137.92,137.56,137.79,59886.0,123.0379,123.0826,122.7613,122.9665,59886.0
2022-06-16 13:55:00,137.81,137.88,137.57,137.58,50790.0,122.9844,123.0469,122.7702,122.7791,50790.0
2022-06-16 14:00:00,137.57,137.79,137.53,137.55,38830.0,122.7702,122.9665,122.7345,122.7524,38830.0
2022-06-16 14:05:00,137.52,137.57,137.38,137.55,38933.0,122.7256,122.7702,122.6006,122.7524,38933.0
2022-06-16 14:10:00,137.58,137.63,137.49,137.61,33734.0,122.7791,122.8238,122.6988,122.8059,33734.0
2022-06-16 14:15:00,137.58,137.6,137.43,137.57,31861.0,122.7791,122.797,122.6453,122.7702,31861.0
2022-06-16 14:20:00,137.53,137.57,137.19,137.23,22147.0,122.7345,122.7702,122.4311,122.4668,22147.0
2022-06-16 14:25:00,137.24,137.35,137.2,137.32,49895.0,122.4757,122.5739,122.44,122.5471,49895.0
2022-06-16 14:30:00,137.3,137.34,137.05,137.08,28014.0,122.5293,122.565,122.3061,122.3329,28014.0
2022-06-16 14:35:00,137.11,137.12,136.97,137.06,19663.0,122.3597,122.3686,122.2348,122.3151,19663.0
2022-06-16 14:40:00,137.04,137.27,136.99,137.06,29788.0,122.2972,122.5025,122.2526,122.3151,29788.0
2022-06-16 14:45:00,137.04,137.12,136.67,136.76,45359.0,122.2972,122.3686,121.967,122.0473,45359.0
2022-06-16 14:50:00,136.78,136.9,136.73,136.8,48465.0,122.0652,122.1723,122.0206,122.083,48465.0
2022-06-16 14:55:00,136.83,137.01,136.81,136.99,44879.0,122.1098,122.2705,122.092,122.2526,44879.0
2022-06-16 15:00:00,136.99,137.42,136.94,137.34,43664.0,122.2526,122.6363,122.208,122.565,43664.0
2022-06-16 15:05:00,137.36,137.9,137.3,137.88,63720.0,122.5828,123.0647,122.5293,123.0469,63720.0
2022-06-16 15:10:00,137.88,138.1,137.65,137.84,51998.0,123.0469,123.2432,122.8416,123.0112,51998.0
2022-06-16 15:15:00,137.8,138.01,137.69,137.94,70295.0,122.9755,123.1629,122.8773,123.1004,70295.0
2022-06-16 15:20:00,137.98,138.21,137.98,138.02,103041.0,123.1361,123.3414,123.1361,123.1718,103041.0
2022-06-16 15:25:00,138.0,138.44,138.0,138.2,71778.0,123.1539,123.5466,123.1539,123.3324,71778.0
2022-06-16 15:30:00,138.2,138.22,137.89,137.95,88794.0,123.3324,123.3503,123.0558,123.1093,88794.0
2022-06-16 15:35:00,137.93,138.26,137.9,138.19,73380.0,123.0915,123.386,123.0647,123.3235,73380.0
2022-06-16 15:40:00,138.21,138.41,138.19,138.32,132578.0,123.3414,123.5198,123.3235,123.4395,132578.0
2022-06-16 15:45:00,138.34,138.57,138.21,138.56,197678.0,123.4574,123.6626,123.3414,123.6537,197678.0
2022-06-16 15:50:00,138.54,138.97,138.44,138.94,333500.0,123.6359,124.0196,123.5466,123.9928,333500.0
2022-06-16 15:55:00,138.94,139.29,138.87,139.23,604499.0,123.9928,124.3052,123.9304,124.2516,604499.0
2022-06-17 09:30:00,137.6,138.8,137.52,138.43,1328198.0,122.797,123.8679,122.7256,123.5377,1328198.0
2022-06-17 09:35:00,138.47,138.84,138.23,138.83,72035.0,123.5734,123.9036,123.3592,123.8947,72035.0
2022-06-17 09:40:00,138.87,139.15,138.7,139.12,85661.0,123.9304,124.1802,123.7786,124.1535,85661.0
2022-06-17 09:45:00,139.15,139.53,138.99,139.07,83246.0,124.1802,124.5193,124.0374,124.1088,83246.0
2022-06-17 09:50:00,139.03,139.47,138.91,139.23,54733.0,124.0731,124.4658,123.966,124.2516,54733.0
2022-06-17 09:55:00,139.23,139.33,138.95,139.18,71459.0,124.2516,124.3409,124.0017,124.207,71459.0
2022-06-17 10:00:00,139.21,139.22,138.61,138.72,65216.0,124.2338,124.2427,123.6983,123.7965,65216.0
2022-06-17 10:05:00,138.72,138.72,138.44,138.62,45922.0,123.7965,123.7965,123.5466,123.7072,45922.0
2022-06-17 10:10:00,138.67,138.96,138.62,138.75,32017.0,123.7519,124.0107,123.7072,123.8233,32017.0
2022-06-17 10:15:00,138.76,138.84,138.4,138.64,33060.0,123.8322,123.9036,123.5109,123.7251,33060.0
2022-06-17 10:20:00,138.66,138.66,138.0,138.15,38361.0,123.7429,123.7429,123.1539,123.2878,38361.0
2022-06-17 10:25:00,138.12,138.23,137.97,138.19,62455.0,123.261,123.3592,123.1272,123.3235,62455.0
2022-06-17 10:30:00,138.17,138.59,137.96,138.0,40609.0,123.3057,123.6805,123.1183,123.1539,40609.0
2022-06-17 10:35:00,137.98,138.65,137.95,138.47,51760.0,123.1361,123.734,123.1093,123.5734,51760.0
2022-06-17 10:40:00,138.45,138.57,138.22,138.51,39519.0,123.5555,123.6626,123.3503,123.6091,39519.0
2022-06-17 10:45:00,138.5,138.66,138.28,138.28,48253.0,123.6002,123.7429,123.4038,123.4038,48253.0
2022-06-17 10:50:00,138.24,138.49,137.96,138.47,123080.0,123.3681,123.5912,123.1183,123.5734,123080.0
2022-06-17 10:55:00,138.47,138.63,138.32,138.5,131776.0,123.5734,123.7162,123.4395,123.6002,131776.0
2022-06-17 11:00:00,138.5,139.08,138.48,138.98,59157.0,123.6002,124.1178,123.5823,124.0285,59157.0
2022-06-17 11:05:00,138.97,139.17,138.84,139.17,53546.0,124.0196,124.1981,123.9036,124.1981,53546.0
2022-06-17 11:10:00,139.14,139.17,138.83,138.89,57245.0,124.1713,124.1981,123.8947,123.9482,57245.0
2022-06-17 11:15:00,138.91,139.02,138.48,138.58,48774.0,123.966,124.0642,123.5823,123.6716,48774.0
2022-06-17 11:20:00,138.58,138.58,137.98,138.02,53210.0,123.6716,123.6716,123.1361,123.1718,53210.0
2022-06-17 11:25:00,138.03,138.13,137.79,138.0,34305.0,123.1807,123.27,122.9665,123.1539,34305.0
2022-06-17 11:30:00,137.98,138.26,137.68,137.75,39352.0,123.1361,123.386,122.8684,122.9308,39352.0
2022-06-17 11:35:00,137.72,137.89,137.53,137.74,48075.0,122.9041,123.0558,122.7345,122.9219,48075.0
2022-06-17 11:40:00,137.72,137.8,137.49,137.53,28795.0,122.9041,122.9755,122.6988,122.7345,28795.0
2022-06-17 11:45:00,137.5,137.64,137.41,137.57,29121.0,122.7077,122.8327,122.6274,122.7702,29121.0
2022-06-17 11:50:00,137.54,137.59,137.19,137.46,52520.0,122.7434,122.7881,122.4311,122.672,52520.0
2022-06-17 11:55:00,137.49,137.63,137.29,137.49,46377.0,122.6988,122.8238,122.5203,122.6988,46377.0
2022-06-17 12:00:00,137.48,137.55,137.3,137.45,35932.0,122.6899,122.7524,122.5293,122.6631,35932.0
2022-06-17 12:05:00,137.46,137.88,137.41,137.78,72332.0,122.672,123.0469,122.6274,122.9576,72332.0
2022-06-17 12:10:00,137.79,137.86,137.66,137.78,41768.0,122.9665,123.029,122.8505,122.9576,41768.0
2022-06-17 12:15:00,137.81,137.95,137.34,137.35,28613.0,122.9844,123.1093,122.565,122.5739,28613.0
2022-06-17 12:20:00,137.34,137.37,137.18,137.34,22064.0,122.565,122.5917,122.4222,122.565,22064.0
2022-06-17 12:25:00,137.3,137.5,137.26,137.49,19003.0,122.5293,122.7077,122.4936,122.6988,19003.0
2022-06-17 12:30:00,137.5,137.63,137.36,137.44,21344.0,122.7077,122.8238,122.5828,122.6542,21344.0
2022-06-17 12:35:00,137.43,137.46,137.28,137.4,26295.0,122.6453,122.672,122.5114,122.6185,26295.0
2022-06-17 12:40:00,137.42,137.54,137.23,137.4,17039.0,122.6363,122.7434,122.4668,122.6185,17039.0
2022-06-17 12:45:00,137.44,137.53,137.29,137.39,30104.0,122.6542,122.7345,122.5203,122.6096,30104.0
2022-06-17 12:50:00,137.4,137.54,137.23,137.28,36446.0,122.6185,122.7434,122.4668,122.5114,36446.0
2022-06-17 12:55:00,137.26,137.68,137.24,137.64,23719.0,122.4936,122.8684,122.4757,122.8327,23719.0
2022-06-17 13:00:00,137.66,137.98,137.64,137.98,17580.0,122.8505,123.1361,122.8327,123.1361,17580.0
2022-06-17 13:05:00,137.95,138.43,137.95,138.31,31038.0,123.1093,123.5377,123.1093,123.4306,31038.0
2022-06-17 13:10:00,138.3,138.43,138.11,138.41,19060.0,123.4217,123.5377,123.2521,123.5198,19060.0
2022-06-17 13:15:00,138.4,138.48,138.27,138.28,28236.0,123.5109,123.5823,123.3949,123.4038,28236.0
2022-06-17 13:20:00,138.28,138.33,138.13,138.32,33869.0,123.4038,123.4484,123.27,123.4395,33869.0
2022-06-17 13:25:00,138.3,138.3,138.21,138.25,28545.0,123.4217,123.4217,123.3414,123.3771,28545.0
2022-06-17 13:30:00,138.25,138.33,138.19,138.29,26772.0,123.3771,123.4484,123.3235,123.4127,26772.0
2022-06-17 13:35:00,138.24,138.39,138.18,138.34,25686.0,123.3681,123.502,123.3146,123.4574,25686.0
2022-06-17 13:40:00,138.32,138.42,138.27,138.37,19011.0,123.4395,123.5288,123.3949,123.4841,19011.0
2022-06-17 13:45:00,138.32,138.34,138.11,138.24,34321.0,123.4395,123.4574,123.2521,123.3681,34321.0
2022-06-17 13:50:00,138.22,138.23,138.11,138.22,16144.0,123.3503,123.3592,123.2521,123.3503,16144.0
2022-06-17 13:55:00,138.22,138.37,138.12,138.18,20716.0,123.3503,123.4841,123.261,123.3146,20716.0
2022-06-17 14:00:00,138.22,138.37,138.15,138.27,23668.0,123.3503,123.4841,123.2878,123.3949,23668.0
2022-06-17 14:05:00,138.28,138.4,138.25,138.4,25868.0,123.4038,123.5109,123.3771,123.5109,25868.0
2022-06-17 14:10:00,138.36,138.46,138.3,138.46,25894.0,123.4752,123.5645,123.4217,123.5645,25894.0
2022-06-17 14:15:00,138.46,138.56,138.37,138.37,21521.0,123.5645,123.6537,123.4841,123.4841,21521.0
2022-06-17 14:20:00,138.38,138.62,138.35,138.53,26438.0,123.4931,123.7072,123.4663,123.6269,26438.0
2022-06-17 14:25:00,138.55,138.56,138.25,138.25,23502.0,123.6448,123.6537,123.3771,123.3771,23502.0
2022-06-17 14:30:00,138.24,138.4,138.18,138.38,29689.0,123.3681,123.5109,123.3146,123.4931,29689.0
2022-06-17 14:35:00,138.39,138.71,138.36,138.71,19866.0,123.502,123.7876,123.4752,123.7876,19866.0
2022-06-17 14:40:00,138.71,138.86,138.59,138.59,24690.0,123.7876,123.9214,123.6805,123.6805,24690.0
2022-06-17 14:45:00,138.58,138.74,138.5,138.59,29307.0,123.6716,123.8143,123.6002,123.6805,29307.0
2022-06-17 14:50:00,138.59,138.61,138.5,138.53,32887.0,123.6805,123.6983,123.6002,123.6269,32887.0
2022-06-17 14:55:00,138.54,138.64,138.45,138.55,33735.0,123.6359,123.7251,123.5555,123.6448,33735.0
2022-06-17 15:00:00,138.57,138.88,138.57,138.65,52119.0,123.6626,123.9393,123.6626,123.734,52119.0
2022-06-17 15:05:00,138.67,138.74,138.57,138.61,31841.0,123.7519,123.8143,123.6626,123.6983,31841.0
2022-06-17 15:10:00,138.59,138.61,138.09,138.2,56007.0,123.6805,123.6983,123.2343,123.3324,56007.0
2022-06-17 15:15:00,138.17,138.46,138.13,138.36,58766.0,123.3057,123.5645,123.27,123.4752,58766.0
2022-06-17 15:20:00,138.38,138.74,138.37,138.58,56534.0,123.4931,123.8143,123.4841,123.6716,56534.0
2022-06-17 15:25:00,138.58,138.79,138.56,138.72,51253.0,123.6716,123.859,123.6537,123.7965,51253.0
2022-06-17 15:30:00,138.72,138.85,138.66,138.71,73887.0,123.7965,123.9125,123.7429,123.7876,73887.0
2022-06-17 15:35:00,138.69,138.82,138.67,138.82,48970.0,123.7697,123.8857,123.7519,123.8857,48970.0
2022-06-17 15:40:00,138.83,138.86,138.68,138.73,72230.0,123.8947,123.9214,123.7608,123.8054,72230.0
2022-06-17 15:45:00,138.72,138.74,138.53,138.69,104770.0,123.7965,123.8143,123.6269,123.7697,104770.0
2022-06-17 15:50:00,138.68,138.74,138.35,138.42,172008.0,123.7608,123.8143,123.4663,123.5288,172008.0
2022-06-17 15:55:00,138.41,138.46,137.77,138.09,508127.0,123.5198,123.5645,122.9487,123.2343,508127.0
2022-06-21 09:30:00,139.95,140.47,139.74,140.36,210197.0,124.8942,125.3582,124.7068,125.2601,210197.0
2022-06-21 09:35:00,140.29,141.2,139.7,141.02,91661.0,125.1976,126.0097,124.6711,125.8491,91661.0
2022-06-21 09:40:00,141.02,141.91,140.94,141.88,68475.0,125.8491,126.6433,125.7777,126.6165,68475.0
2022-06-21 09:45:00,141.88,142.58,141.88,142.49,85958.0,126.6165,127.2412,126.6165,127.1609,85958.0
2022-06-21 09:50:00,142.46,142.82,142.07,142.62,172695.0,127.1341,127.4554,126.7861,127.2769,172695.0
2022-06-21 09:55:00,142.59,142.97,142.33,142.67,81987.0,127.2502,127.5893,127.0181,127.3215,81987.0
2022-06-21 10:00:00,142.63,142.77,142.3,142.3,105709.0,127.2859,127.4108,126.9914,126.9914,105709.0
2022-06-21 10:05:00,142.25,142.58,141.93,142.44,66673.0,126.9467,127.2412,126.6612,127.1163,66673.0
2022-06-21 10:10:00,142.48,142.79,142.26,142.76,54714.0,127.152,127.4286,126.9557,127.4019,54714.0
2022-06-21 10:15:00,142.77,142.79,142.23,142.54,32106.0,127.4108,127.4286,126.9289,127.2055,32106.0
2022-06-21 10:20:00,142.52,142.89,142.49,142.7,24711.0,127.1877,127.5179,127.1609,127.3483,24711.0
2022-06-21 10:25:00,142.69,142.84,142.63,142.77,28838.0,127.3394,127.4733,127.2859,127.4108,28838.0
2022-06-21 10:30:00,142.79,143.08,142.74,142.89,39034.0,127.4286,127.6874,127.384,127.5179,39034.0
2022-06-21 10:35:00,142.89,143.2,142.87,143.2,23561.0,127.5179,127.7945,127.5,127.7945,23561.0
2022-06-21 10:40:00,143.17,143.17,142.84,143.06,30116.0,127.7678,127.7678,127.4733,127.6696,30116.0
2022-06-21 10:45:00,143.04,143.13,142.93,143.05,24591.0,127.6517,127.7321,127.5536,127.6607,24591.0
2022-06-21 10:50:00,143.02,143.11,142.85,143.11,22824.0,127.6339,127.7142,127.4822,127.7142,22824.0
2022-06-21 10:55:00,143.12,143.29,142.99,143.21,38774.0,127.7231,127.8748,127.6071,127.8035,38774.0
2022-06-21 11:00:00,143.22,143.57,143.18,143.56,26906.0,127.8124,128.1247,127.7767,128.1158,26906.0
2022-06-21 11:05:00,143.59,143.8,143.48,143.57,24345.0,128.1426,128.33,128.0444,128.1247,24345.0
2022-06-21 11:10:00,143.59,143.6,143.37,143.49,39606.0,128.1426,128.1515,127.9462,128.0533,39606.0
2022-06-21 11:15:00,143.53,143.76,143.53,143.65,20621.0,128.089,128.2943,128.089,128.1961,20621.0
2022-06-21 11:20:00,143.65,143.7,143.23,143.5,61653.0,128.1961,128.2407,127.8213,128.0623,61653.0
2022-06-21 11:25:00,143.5,143.58,143.3,143.52,47135.0,128.0623,128.1337,127.8838,128.0801,47135.0
2022-06-21 11:30:00,143.52,143.63,143.44,143.57,27847.0,128.0801,128.1783,128.0087,128.1247,27847.0
2022-06-21 11:35:00,143.57,143.65,143.14,143.16,34356.0,128.1247,128.1961,127.741,127.7588,34356.0
2022-06-21 11:40:00,143.19,143.38,143.16,143.24,29939.0,127.7856,127.9552,127.7588,127.8302,29939.0
2022-06-21 11:45:00,143.27,143.33,143.0,143.19,44913.0,127.857,127.9105,127.616,127.7856,44913.0
2022-06-21 11:50:00,143.23,143.32,143.1,143.18,29658.0,127.8213,127.9016,127.7053,127.7767,29658.0
2022-06-21 11:55:00,143.18,143.34,143.1,143.25,36086.0,127.7767,127.9195,127.7053,127.8392,36086.0
2022-06-21 12:00:00,143.28,143.35,143.16,143.27,41209.0,127.8659,127.9284,127.7588,127.857,41209.0
2022-06-21 12:05:00,143.28,143.41,143.14,143.17,30978.0,127.8659,127.9819,127.741,127.7678,30978.0
2022-06-21 12:10:00,143.2,143.23,142.97,143.01,24761.0,127.7945,127.8213,127.5893,127.625,24761.0
2022-06-21 12:15:00,143.0,143.1,142.94,143.09,29960.0,127.616,127.7053,127.5625,127.6964,29960.0
2022-06-21 12:20:00,143.08,143.28,143.06,143.28,18630.0,127.6874,127.8659,127.6696,127.8659,18630.0
2022-06-21 12:25:00,143.28,143.39,143.21,143.28,21185.0,127.8659,127.9641,127.8035,127.8659,21185.0
2022-06-21 12:30:00,143.26,143.29,143.09,143.2,14180.0,127.8481,127.8748,127.6964,127.7945,14180.0
2022-06-21 12:35:00,143.21,143.28,143.12,143.16,14970.0,127.8035,127.8659,127.7231,127.7588,14970.0
2022-06-21 12:40:00,143.16,143.28,143.1,143.25,26145.0,127.7588,127.8659,127.7053,127.8392,26145.0
2022-06-21 12:45:00,143.27,143.39,143.2,143.34,16093.0,127.857,127.9641,127.7945,127.9195,16093.0
2022-06-21 12:50:00,143.35,143.49,143.35,143.44,14374.0,127.9284,128.0533,127.9284,128.0087,14374.0
2022-06-21 12:55:00,143.44,143.52,143.41,143.49,23229.0,128.0087,128.0801,127.9819,128.0533,23229.0
2022-06-21 13:00:00,143.49,143.49,143.21,143.27,25988.0,128.0533,128.0533,127.8035,127.857,25988.0
2022-06-21 13:05:00,143.27,143.46,143.25,143.4,28953.0,127.857,128.0266,127.8392,127.973,28953.0
2022-06-21 13:10:00,143.41,143.58,143.4,143.55,16541.0,127.9819,128.1337,127.973,128.1069,16541.0
2022-06-21 13:15:00,143.56,143.58,143.47,143.53,9353.0,128.1158,128.1337,128.0355,128.089,9353.0
2022-06-21 13:20:00,143.57,143.58,143.36,143.5,14864.0,128.1247,128.1337,127.9373,128.0623,14864.0
2022-06-21 13:25:00,143.5,143.71,143.47,143.7,29557.0,128.0623,128.2497,128.0355,128.2407,29557.0
2022-06-21 13:30:00,143.74,143.74,143.52,143.54,27997.0,128.2764,128.2764,128.0801,128.098,27997.0
2022-06-21 13:35:00,143.54,143.7,143.47,143.7,30642.0,128.098,128.2407,128.0355,128.2407,30642.0
2022-06-21 13:40:00,143.69,143.78,143.53,143.67,54494.0,128.2318,128.3121,128.089,128.214,54494.0
2022-06-21 13:45:00,143.67,143.67,143.31,143.39,27354.0,128.214,128.214,127.8927,127.9641,27354.0
2022-06-21 13:50:00,143.4,143.48,143.22,143.23,13328.0,127.973,128.0444,127.8124,127.8213,13328.0
2022-06-21 13:55:00,143.23,143.23,143.04,143.07,29629.0,127.8213,127.8213,127.6517,127.6785,29629.0
2022-06-21 14:00:00,143.06,143.22,142.96,143.1,28370.0,127.6696,127.8124,127.5804,127.7053,28370.0
2022-06-21 14:05:00,143.09,143.46,143.06,143.41,33457.0,127.6964,128.0266,127.6696,127.9819,33457.0
2022-06-21 14:10:00,143.42,143.58,143.41,143.54,32724.0,127.9909,128.1337,127.9819,128.098,32724.0
2022-06-21 14:15:00,143.55,143.61,143.37,143.37,25880.0,128.1069,128.1604,127.9462,127.9462,25880.0
2022-06-21 14:20:00,143.38,143.41,143.27,143.4,22907.0,127.9552,127.9819,127.857,127.973,22907.0
2022-06-21 14:25:00,143.42,143.58,143.42,143.56,27567.0,127.9909,128.1337,127.9909,128.1158,27567.0
2022-06-21 14:30:00,143.56,143.64,143.32,143.43,23073.0,128.1158,128.1872,127.9016,127.9998,23073.0
2022-06-21 14:35:00,143.45,143.45,143.23,143.31,20692.0,128.0176,128.0176,127.8213,127.8927,20692.0
2022-06-21 14:40:00,143.32,143.74,143.25,143.69,42815.0,127.9016,128.2764,127.8392,128.2318,42815.0
2022-06-21 14:45:00,143.68,143.71,143.53,143.64,28728.0,128.2229,128.2497,128.089,128.1872,28728.0
2022-06-21 14:50:00,143.65,143.79,143.63,143.76,19468.0,128.1961,128.3211,128.1783,128.2943,19468.0
2022-06-21 14:55:00,143.78,143.94,143.77,143.85,27471.0,128.3121,128.4549,128.3032,128.3746,27471.0
2022-06-21 15:00:00,143.88,143.91,143.64,143.66,26703.0,128.4014,128.4281,128.1872,128.205,26703.0
2022-06-21 15:05:00,143.66,143.71,143.56,143.61,23405.0,128.205,128.2497,128.1158,128.1604,23405.0
2022-06-21 15:10:00,143.6,143.76,143.57,143.68,24838.0,128.1515,128.2943,128.1247,128.2229,24838.0
2022-06-21 15:15:00,143.69,143.84,143.57,143.73,84800.0,128.2318,128.3657,128.1247,128.2675,84800.0
2022-06-21 15:20:00,143.72,143.78,143.63,143.76,65266.0,128.2586,128.3121,128.1783,128.2943,65266.0
2022-06-21 15:25:00,143.75,143.79,143.46,143.78,107136.0,128.2854,128.3211,128.0266,128.3121,107136.0
2022-06-21 15:30:00,143.79,143.97,143.73,143.89,78017.0,128.3211,128.4817,128.2675,128.4103,78017.0
2022-06-21 15:35:00,143.87,143.95,143.49,143.55,99137.0,128.3925,128.4638,128.0533,128.1069,99137.0
2022-06-21 15:40:00,143.56,143.7,143.4,143.45,99582.0,128.1158,128.2407,127.973,128.0176,99582.0
2022-06-21 15:45:00,143.45,143.61,143.4,143.61,112912.0,128.0176,128.1604,127.973,128.1604,112912.0
2022-06-21 15:50:00,143.62,143.78,143.52,143.65,126190.0,128.1693,128.3121,128.0801,128.1961,126190.0
2022-06-21 15:55:00,143.64,143.66,143.38,143.48,343114.0,128.1872,128.205,127.9552,128.0444,343114.0
2022-06-22 09:30:00,143.72,145.49,143.61,145.2,352009.0,128.2586,129.8382,128.1604,129.5794,352009.0
2022-06-22 09:35:00,145.25,145.7,144.8,145.45,83515.0,129.624,130.0256,129.2224,129.8025,83515.0
2022-06-22 09:40:00,145.41,146.14,145.34,146.02,62867.0,129.7668,130.4182,129.7043,130.3112,62867.0
2022-06-22 09:45:00,146.06,147.17,146.06,147.17,106267.0,130.3469,131.3374,130.3469,131.3374,106267.0
2022-06-22 09:50:00,147.13,147.24,146.67,147.0,130649.0,131.3017,131.3999,130.8912,131.1857,130649.0
2022-06-22 09:55:00,146.97,147.1,146.34,146.39,87979.0,131.159,131.275,130.5967,130.6414,87979.0
2022-06-22 10:00:00,146.32,146.39,145.58,146.08,65509.0,130.5789,130.6414,129.9185,130.3647,65509.0
2022-06-22 10:05:00,146.06,146.1,145.53,146.02,61819.0,130.3469,130.3825,129.8739,130.3112,61819.0
2022-06-22 10:10:00,146.02,146.45,145.88,146.34,64042.0,130.3112,130.6949,130.1862,130.5967,64042.0
2022-06-22 10:15:00,146.31,147.1,146.3,147.09,126912.0,130.57,131.275,130.561,131.266,126912.0
2022-06-22 10:20:00,147.06,147.12,146.78,146.89,119527.0,131.2393,131.2928,130.9894,131.0876,119527.0
2022-06-22 10:25:00,146.9,147.03,146.35,146.36,37913.0,131.0965,131.2125,130.6057,130.6146,37913.0
2022-06-22 10:30:00,146.35,147.07,146.35,147.07,43373.0,130.6057,131.2482,130.6057,131.2482,43373.0
2022-06-22 10:35:00,147.05,147.24,146.92,147.06,36375.0,131.2303,131.3999,131.1143,131.2393,36375.0
2022-06-22 10:40:00,147.1,147.12,146.89,146.97,27092.0,131.275,131.2928,131.0876,131.159,27092.0
2022-06-22 10:45:00,147.0,147.08,146.77,147.07,52230.0,131.1857,131.2571,130.9805,131.2482,52230.0
2022-06-22 10:50:00,147.08,147.17,146.96,147.15,48998.0,131.2571,131.3374,131.15,131.3196,48998.0
2022-06-22 10:55:00,147.18,147.46,146.99,147.42,110052.0,131.3464,131.5962,131.1768,131.5605,110052.0
2022-06-22 11:00:00,147.42,147.58,147.19,147.42,43547.0,131.5605,131.7033,131.3553,131.5605,43547.0
2022-06-22 11:05:00,147.43,147.45,147.03,147.34,25076.0,131.5695,131.5873,131.2125,131.4891,25076.0
2022-06-22 11:10:00,147.3,147.91,147.29,147.9,54554.0,131.4535,131.9978,131.4445,131.9889,54554.0
2022-06-22 11:15:00,147.93,148.45,147.9,148.36,77064.0,132.0157,132.4797,131.9889,132.3994,77064.0
2022-06-22 11:20:00,148.34,148.37,147.93,148.07,70755.0,132.3816,132.4083,132.0157,132.1406,70755.0
2022-06-22 11:25:00,148.05,148.13,147.71,147.76,61307.0,132.1228,132.1942,131.8193,131.864,61307.0
2022-06-22 11:30:00,147.74,148.17,147.74,148.03,38981.0,131.8461,132.2299,131.8461,132.1049,38981.0
2022-06-22 11:35:00,148.06,148.11,147.96,148.05,24103.0,132.1317,132.1763,132.0424,132.1228,24103.0
2022-06-22 11:40:00,148.06,148.1,147.91,148.02,47444.0,132.1317,132.1674,131.9978,132.096,47444.0
2022-06-22 11:45:00,148.02,148.12,147.86,148.07,33148.0,132.096,132.1852,131.9532,132.1406,33148.0
2022-06-22 11:50:00,148.09,148.12,147.81,147.96,30539.0,132.1585,132.1852,131.9086,132.0424,30539.0
2022-06-22 11:55:00,148.0,148.01,147.73,147.86,56456.0,132.0781,132.0871,131.8372,131.9532,56456.0
2022-06-22 12:00:00,147.86,148.01,147.5,147.65,31510.0,131.9532,132.0871,131.6319,131.7658,31510.0
2022-06-22 12:05:00,147.61,147.63,147.27,147.38,28796.0,131.7301,131.748,131.4267,131.5248,28796.0
2022-06-22 12:10:00,147.37,147.53,147.32,147.34,18423.0,131.5159,131.6587,131.4713,131.4891,18423.0
2022-06-22 12:15:00,147.32,147.54,147.21,147.5,28809.0,131.4713,131.6676,131.3731,131.6319,28809.0
2022-06-22 12:20:00,147.49,147.85,147.43,147.85,25384.0,131.623,131.9443,131.5695,131.9443,25384.0
2022-06-22 12:25:00,147.87,147.98,147.82,147.94,23750.0,131.9621,132.0603,131.9175,132.0246,23750.0
2022-06-22 12:30:00,147.97,148.37,147.96,148.23,59924.0,132.0514,132.4083,132.0424,132.2834,59924.0
2022-06-22 12:35:00,148.25,148.55,148.2,148.53,41473.0,132.3013,132.569,132.2566,132.5511,41473.0
2022-06-22 12:40:00,148.51,149.1,148.51,149.04,56571.0,132.5333,133.0598,132.5333,133.0063,56571.0
2022-06-22 12:45:00,149.05,149.19,148.95,149.12,35686.0,133.0152,133.1401,132.9259,133.0777,35686.0
2022-06-22 12:50:00,149.11,149.22,148.89,149.05,32951.0,133.0687,133.1669,132.8724,133.0152,32951.0
2022-06-22 12:55:00,149.05,149.06,148.87,149.02,34974.0,133.0152,133.0241,132.8546,132.9884,34974.0
2022-06-22 13:00:00,149.04,149.08,148.51,148.64,70434.0,133.0063,133.042,132.5333,132.6493,70434.0
2022-06-22 13:05:00,148.63,148.67,148.51,148.55,21428.0,132.6404,132.6761,132.5333,132.569,21428.0
2022-06-22 13:10:00,148.56,148.77,148.56,148.77,21613.0,132.5779,132.7653,132.5779,132.7653,21613.0
2022-06-22 13:15:00,148.78,148.78,148.58,148.71,21852.0,132.7742,132.7742,132.5957,132.7118,21852.0
2022-06-22 13:20:00,148.7,148.82,148.64,148.78,19725.0,132.7028,132.8099,132.6493,132.7742,19725.0
2022-06-22 13:25:00,148.79,148.98,148.78,148.96,30628.0,132.7832,132.9527,132.7742,132.9349,30628.0
2022-06-22 13:30:00,148.98,148.98,148.69,148.69,30382.0,132.9527,132.9527,132.6939,132.6939,30382.0
2022-06-22 13:35:00,148.72,149.06,148.56,149.0,38176.0,132.7207,133.0241,132.5779,132.9706,38176.0
2022-06-22 13:40:00,148.97,149.22,148.91,149.14,30967.0,132.9438,133.1669,132.8902,133.0955,30967.0
2022-06-22 13:45:00,149.12,149.15,149.02,149.1,49022.0,133.0777,133.1044,132.9884,133.0598,49022.0
2022-06-22 13:50:00,149.1,149.16,148.99,149.06,23534.0,133.0598,133.1134,132.9616,133.0241,23534.0
2022-06-22 13:55:00,149.06,149.21,149.0,149.18,37290.0,133.0241,133.158,132.9706,133.1312,37290.0
2022-06-22 14:00:00,149.18,149.47,149.1,149.4,73196.0,133.1312,133.39,133.0598,133.3275,73196.0
2022-06-22 14:05:00,149.41,149.99,149.31,149.98,45194.0,133.3365,133.8541,133.2472,133.8451,45194.0
2022-06-22 14:10:00,149.97,150.03,149.84,150.03,47672.0,133.8362,133.8898,133.7202,133.8898,47672.0
2022-06-22 14:15:00,150.02,150.1,149.85,149.93,51402.0,133.8808,133.9522,133.7291,133.8005,51402.0
2022-06-22 14:20:00,149.92,149.93,149.4,149.68,63451.0,133.7916,133.8005,133.3275,133.5774,63451.0
2022-06-22 14:25:00,149.69,149.7,149.24,149.24,78539.0,133.5863,133.5953,133.1847,133.1847,78539.0
2022-06-22 14:30:00,149.27,149.5,149.22,149.29,94580.0,133.2115,133.4168,133.1669,133.2294,94580.0
2022-06-22 14:35:00,149.29,149.36,149.14,149.26,67191.0,133.2294,133.2918,133.0955,133.2026,67191.0
2022-06-22 14:40:00,149.27,149.27,149.04,149.25,21789.0,133.2115,133.2115,133.0063,133.1937,21789.0
2022-06-22 14:45:00,149.28,149.35,148.9,148.9,54057.0,133.2204,133.2829,132.8813,132.8813,54057.0
2022-06-22 14:50:00,148.88,149.28,148.88,149.28,66726.0,132.8635,133.2204,132.8635,133.2204,66726.0
2022-06-22 14:55:00,149.31,149.42,149.26,149.38,41598.0,133.2472,133.3454,133.2026,133.3097,41598.0
2022-06-22 15:00:00,149.38,149.47,149.21,149.41,56879.0,133.3097,133.39,133.158,133.3365,56879.0
2022-06-22 15:05:00,149.43,149.49,149.29,149.34,67951.0,133.3543,133.4079,133.2294,133.274,67951.0
2022-06-22 15:10:00,149.33,149.34,149.0,149.15,80493.0,133.2651,133.274,132.9706,133.1044,80493.0
2022-06-22 15:15:00,149.14,149.22,148.63,148.68,68369.0,133.0955,133.1669,132.6404,132.685,68369.0
2022-06-22 15:20:00,148.66,148.89,148.61,148.71,62088.0,132.6671,132.8724,132.6225,132.7118,62088.0
2022-06-22 15:25:00,148.71,148.71,148.06,148.11,67597.0,132.7118,132.7118,132.1317,132.1763,67597.0
2022-06-22 15:30:00,148.09,148.46,148.07,148.07,52544.0,132.1585,132.4887,132.1406,132.1406,52544.0
2022-06-22 15:35:00,148.06,148.1,147.51,147.81,59167.0,132.1317,132.1674,131.6409,131.9086,59167.0
2022-06-22 15:40:00,147.79,148.15,147.74,148.04,100146.0,131.8907,132.212,131.8461,132.1138,100146.0
2022-06-22 15:45:00,148.04,148.16,147.95,148.09,108530.0,132.1138,132.2209,132.0335,132.1585,108530.0
2022-06-22 15:50:00,148.11,148.13,147.74,148.09,161117.0,132.1763,132.1942,131.8461,132.1585,161117.0
2022-06-22 15:55:00,148.08,148.11,147.53,147.53,588006.0,132.1495,132.1763,131.6587,131.6587,588006.0
2022-06-23 09:30:00,148.72,148.94,148.24,148.3,138629.0,132.7207,132.917,132.2923,132.3459,138629.0
2022-06-23 09:35:00,148.24,148.93,148.13,148.71,104530.0,132.2923,132.9081,132.1942,132.7118,104530.0
2022-06-23 09:40:00,148.66,149.34,148.52,149.1,36948.0,132.6671,133.274,132.5422,133.0598,36948.0
2022-06-23 09:45:00,149.1,149.59,148.74,149.53,70254.0,133.0598,133.4971,132.7385,133.4435,70254.0
2022-06-23 09:50:00,149.55,150.1,149.27,150.06,126664.0,133.4614,133.9522,133.2115,133.9165,126664.0
2022-06-23 09:55:00,150.04,150.4,149.86,150.35,70945.0,133.8987,134.22,133.738,134.1753,70945.0
2022-06-23 10:00:00,150.38,150.8,150.14,150.28,135443.0,134.2021,134.5769,133.9879,134.1129,135443.0
2022-06-23 10:05:00,150.26,150.26,149.74,149.81,59221.0,134.095,134.095,133.631,133.6934,59221.0
2022-06-23 10:10:00,149.84,149.94,149.44,149.47,149027.0,133.7202,133.8094,133.3632,133.39,149027.0
2022-06-23 10:15:00,149.43,149.52,149.13,149.45,101242.0,133.3543,133.4346,133.0866,133.3722,101242.0
2022-06-23 10:20:00,149.45,149.69,149.4,149.47,41360.0,133.3722,133.5863,133.3275,133.39,41360.0
2022-06-23 10:25:00,149.48,149.49,149.06,149.15,80872.0,133.3989,133.4079,133.0241,133.1044,80872.0
2022-06-23 10:30:00,149.19,149.36,148.58,148.58,73445.0,133.1401,133.2918,132.5957,132.5957,73445.0
2022-06-23 10:35:00,148.55,149.49,148.45,149.41,75123.0,132.569,133.4079,132.4797,133.3365,75123.0
2022-06-23 10:40:00,149.44,149.47,148.72,149.06,58162.0,133.3632,133.39,132.7207,133.0241,58162.0
2022-06-23 10:45:00,149.03,149.5,148.77,149.34,245008.0,132.9973,133.4168,132.7653,133.274,245008.0
2022-06-23 10:50:00,149.35,149.62,149.3,149.48,49664.0,133.2829,133.5239,133.2383,133.3989,49664.0
2022-06-23 10:55:00,149.45,149.82,149.38,149.71,27629.0,133.3722,133.7024,133.3097,133.6042,27629.0
2022-06-23 11:00:00,149.72,149.72,149.16,149.17,26852.0,133.6131,133.6131,133.1134,133.1223,26852.0
2022-06-23 11:05:00,149.2,149.44,149.14,149.27,33611.0,133.1491,133.3632,133.0955,133.2115,33611.0
2022-06-23 11:10:00,149.29,149.37,149.23,149.23,17601.0,133.2294,133.3008,133.1758,133.1758,17601.0
2022-06-23 11:15:00,149.25,149.36,149.06,149.33,31911.0,133.1937,133.2918,133.0241,133.2651,31911.0
2022-06-23 11:20:00,149.27,149.33,148.75,148.85,45503.0,133.2115,133.2651,132.7475,132.8367,45503.0
2022-06-23 11:25:00,148.88,148.88,148.22,148.41,52808.0,132.8635,132.8635,132.2745,132.444,52808.0
2022-06-23 11:30:00,148.43,148.48,148.03,148.19,96382.0,132.4619,132.5065,132.1049,132.2477,96382.0
2022-06-23 11:35:00,148.2,148.38,148.04,148.17,49262.0,132.2566,132.4173,132.1138,132.2299,49262.0
2022-06-23 11:40:00,148.17,148.39,148.08,148.29,41467.0,132.2299,132.4262,132.1495,132.3369,41467.0
2022-06-23 11:45:00,148.28,148.43,148.1,148.43,53592.0,132.328,132.4619,132.1674,132.4619,53592.0
2022-06-23 11:50:00,148.42,148.59,148.29,148.55,71350.0,132.453,132.6047,132.3369,132.569,71350.0
2022-06-23 11:55:00,148.55,148.87,148.48,148.84,60945.0,132.569,132.8546,132.5065,132.8278,60945.0
2022-06-23 12:00:00,148.84,148.91,148.54,148.56,69458.0,132.8278,132.8902,132.5601,132.5779,69458.0
2022-06-23 12:05:00,148.56,148.68,148.4,148.44,48685.0,132.5779,132.685,132.4351,132.4708,48685.0
2022-06-23 12:10:00,148.46,148.48,148.24,148.4,41750.0,132.4887,132.5065,132.2923,132.4351,41750.0
2022-06-23 12:15:00,148.35,148.37,148.01,148.05,63584.0,132.3905,132.4083,132.0871,132.1228,63584.0
2022-06-23 12:20:00,148.05,148.33,148.0,148.25,54959.0,132.1228,132.3726,132.0781,132.3013,54959.0
2022-06-23 12:25:00,148.25,148.36,147.94,147.96,45652.0,132.3013,132.3994,132.0246,132.0424,45652.0
2022-06-23 12:30:00,148.0,148.07,147.66,147.71,38508.0,132.0781,132.1406,131.7747,131.8193,38508.0
2022-06-23 12:35:00,147.7,147.76,147.54,147.73,59857.0,131.8104,131.864,131.6676,131.8372,59857.0
2022-06-23 12:40:00,147.73,147.92,147.67,147.87,34588.0,131.8372,132.0068,131.7836,131.9621,34588.0
2022-06-23 12:45:00,147.87,148.02,147.78,147.96,65288.0,131.9621,132.096,131.8818,132.0424,65288.0
2022-06-23 12:50:00,147.98,148.02,147.62,147.88,51513.0,132.0603,132.096,131.739,131.9711,51513.0
2022-06-23 12:55:00,147.87,148.09,147.77,147.81,49008.0,131.9621,132.1585,131.8729,131.9086,49008.0
2022-06-23 13:00:00,147.82,147.83,147.61,147.67,26171.0,131.9175,131.9264,131.7301,131.7836,26171.0
2022-06-23 13:05:00,147.69,147.91,147.59,147.68,78380.0,131.8015,131.9978,131.7123,131.7926,78380.0
2022-06-23 13:10:00,147.67,147.92,147.67,147.81,50875.0,131.7836,132.0068,131.7836,131.9086,50875.0
2022-06-23 13:15:00,147.8,147.87,147.69,147.73,24655.0,131.8997,131.9621,131.8015,131.8372,24655.0
2022-06-23 13:20:00,147.75,147.95,147.63,147.91,25012.0,131.855,132.0335,131.748,131.9978,25012.0
2022-06-23 13:25:00,147.89,147.96,147.72,147.78,26262.0,131.98,132.0424,131.8283,131.8818,26262.0
2022-06-23 13:30:00,147.78,147.95,147.78,147.95,34586.0,131.8818,132.0335,131.8818,132.0335,34586.0
2022-06-23 13:35:00,147.94,148.09,147.91,148.04,36487.0,132.0246,132.1585,131.9978,132.1138,36487.0
2022-06-23 13:40:00,148.03,148.09,147.92,147.92,26482.0,132.1049,132.1585,132.0068,132.0068,26482.0
2022-06-23 13:45:00,147.94,148.1,147.91,148.0,23236.0,132.0246,132.1674,131.9978,132.0781,23236.0
2022-06-23 13:50:00,148.01,148.21,148.01,148.15,24793.0,132.0871,132.2656,132.0871,132.212,24793.0
2022-06-23 13:55:00,148.16,148.23,148.0,148.08,33690.0,132.2209,132.2834,132.0781,132.1495,33690.0
2022-06-23 14:00:00,148.08,148.14,147.94,148.03,34823.0,132.1495,132.2031,132.0246,132.1049,34823.0
2022-06-23 14:05:00,148.05,148.17,148.01,148.1,28562.0,132.1228,132.2299,132.0871,132.1674,28562.0
2022-06-23 14:10:00,148.1,148.32,148.1,148.23,42464.0,132.1674,132.3637,132.1674,132.2834,42464.0
2022-06-23 14:15:00,148.25,148.56,148.2,148.38,46152.0,132.3013,132.5779,132.2566,132.4173,46152.0
2022-06-23 14:20:00,148.37,148.42,148.22,148.42,39688.0,132.4083,132.453,132.2745,132.453,39688.0
2022-06-23 14:25:00,148.44,148.49,148.32,148.41,31918.0,132.4708,132.5154,132.3637,132.444,31918.0
2022-06-23 14:30:00,148.38,148.7,148.38,148.6,42744.0,132.4173,132.7028,132.4173,132.6136,42744.0
2022-06-23 14:35:00,148.6,148.69,148.54,148.66,51324.0,132.6136,132.6939,132.5601,132.6671,51324.0
2022-06-23 14:40:00,148.66,148.95,148.65,148.94,62119.0,132.6671,132.9259,132.6582,132.917,62119.0
2022-06-23 14:45:00,148.94,149.01,148.83,148.99,70259.0,132.917,132.9795,132.8189,132.9616,70259.0
2022-06-23 14:50:00,148.98,148.99,148.8,148.83,85450.0,132.9527,132.9616,132.7921,132.8189,85450.0
2022-06-23 14:55:00,148.81,148.82,148.51,148.64,85306.0,132.801,132.8099,132.5333,132.6493,85306.0
2022-06-23 15:00:00,148.64,148.97,148.59,148.85,55208.0,132.6493,132.9438,132.6047,132.8367,55208.0
2022-06-23 15:05:00,148.84,148.85,148.66,148.75,52758.0,132.8278,132.8367,132.6671,132.7475,52758.0
2022-06-23 15:10:00,148.75,148.79,148.63,148.7,65400.0,132.7475,132.7832,132.6404,132.7028,65400.0
2022-06-23 15:15:00,148.7,148.78,148.57,148.61,102502.0,132.7028,132.7742,132.5868,132.6225,102502.0
2022-06-23 15:20:00,148.6,148.88,148.48,148.79,77306.0,132.6136,132.8635,132.5065,132.7832,77306.0
2022-06-23 15:25:00,148.78,148.98,148.72,148.86,63005.0,132.7742,132.9527,132.7207,132.8456,63005.0
2022-06-23 15:30:00,148.87,149.27,148.87,149.22,67833.0,132.8546,133.2115,132.8546,133.1669,67833.0
2022-06-23 15:35:00,149.24,149.24,148.92,149.08,86740.0,133.1847,133.1847,132.8992,133.042,86740.0
2022-06-23 15:40:00,149.06,149.37,149.01,149.33,95638.0,133.0241,133.3008,132.9795,133.2651,95638.0
2022-06-23 15:45:00,149.34,149.63,149.28,149.63,112095.0,133.274,133.5328,133.2204,133.5328,112095.0
2022-06-23 15:50:00,149.62,149.63,149.29,149.42,187277.0,133.5239,133.5328,133.2294,133.3454,187277.0
2022-06-23 15:55:00,149.41,149.62,149.28,149.52,437320.0,133.3365,133.5239,133.2204,133.4346,437320.0
2022-06-24 09:30:00,150.89,151.2,150.02,150.46,177900.0,134.6572,134.9339,133.8808,134.2735,177900.0
2022-06-24 09:35:00,150.47,150.59,149.62,150.19,54628.0,134.2824,134.3895,133.5239,134.0325,54628.0
2022-06-24 09:40:00,150.22,151.04,150.18,150.95,70971.0,134.0593,134.7911,134.0236,134.7108,70971.0
2022-06-24 09:45:00,150.95,151.16,150.59,151.1,55296.0,134.7108,134.8982,134.3895,134.8446,55296.0
2022-06-24 09:50:00,151.09,151.22,150.75,151.04,43426.0,134.8357,134.9517,134.5323,134.7911,43426.0
2022-06-24 09:55:00,151.06,151.21,150.6,150.64,50678.0,134.809,134.9428,134.3984,134.4341,50678.0
2022-06-24 10:00:00,150.62,151.43,150.61,150.9,55195.0,134.4163,135.1391,134.4074,134.6662,55195.0
2022-06-24 10:05:00,150.97,151.33,150.94,151.16,32130.0,134.7286,135.0499,134.7019,134.8982,32130.0
2022-06-24 10:10:00,151.16,151.28,151.01,151.27,70145.0,134.8982,135.0053,134.7643,134.9964,70145.0
2022-06-24 10:15:00,151.28,151.54,151.19,151.51,37808.0,135.0053,135.2373,134.925,135.2105,37808.0
2022-06-24 10:20:00,151.49,151.94,151.46,151.89,72334.0,135.1927,135.5943,135.1659,135.5497,72334.0
2022-06-24 10:25:00,151.89,152.14,151.88,151.98,125900.0,135.5497,135.7728,135.5407,135.63,125900.0
2022-06-24 10:30:00,152.02,152.5,151.99,152.33,105308.0,135.6657,136.094,135.6389,135.9423,105308.0
2022-06-24 10:35:00,152.31,152.35,151.98,152.05,25922.0,135.9245,135.9602,135.63,135.6924,25922.0
2022-06-24 10:40:00,152.05,152.09,151.88,152.01,107276.0,135.6924,135.7281,135.5407,135.6568,107276.0
2022-06-24 10:45:00,151.99,152.29,151.97,152.25,204440.0,135.6389,135.9066,135.6211,135.8709,204440.0
2022-06-24 10:50:00,152.26,152.28,151.97,152.09,39611.0,135.8799,135.8977,135.6211,135.7281,39611.0
2022-06-24 10:55:00,152.08,152.36,151.98,152.36,45981.0,135.7192,135.9691,135.63,135.9691,45981.0
2022-06-24 11:00:00,152.34,152.44,152.04,152.25,33152.0,135.9512,136.0405,135.6835,135.8709,33152.0
2022-06-24 11:05:00,152.27,152.3,152.06,152.21,22383.0,135.8888,135.9156,135.7014,135.8352,22383.0
2022-06-24 11:10:00,152.22,152.4,152.14,152.14,30046.0,135.8442,136.0048,135.7728,135.7728,30046.0
2022-06-24 11:15:00,152.03,152.2,151.91,152.11,18706.0,135.6746,135.8263,135.5675,135.746,18706.0
2022-06-24 11:20:00,152.13,152.24,152.1,152.18,20534.0,135.7638,135.862,135.7371,135.8085,20534.0
2022-06-24 11:25:00,152.19,152.25,151.92,152.06,27297.0,135.8174,135.8709,135.5764,135.7014,27297.0
2022-06-24 11:30:00,152.03,152.12,151.92,152.03,39248.0,135.6746,135.7549,135.5764,135.6746,39248.0
2022-06-24 11:35:00,152.06,152.1,152.0,152.08,73738.0,135.7014,135.7371,135.6478,135.7192,73738.0
2022-06-24 11:40:00,152.04,152.06,151.84,152.0,36627.0,135.6835,135.7014,135.505,135.6478,36627.0
2022-06-24 11:45:00,152.02,152.06,151.88,152.02,23199.0,135.6657,135.7014,135.5407,135.6657,23199.0
2022-06-24 11:50:00,152.04,152.18,152.01,152.15,70832.0,135.6835,135.8085,135.6568,135.7817,70832.0
2022-06-24 11:55:00,152.16,152.4,152.13,152.22,34157.0,135.7906,136.0048,135.7638,135.8442,34157.0
2022-06-24 12:00:00,152.2,152.34,152.12,152.28,31881.0,135.8263,135.9512,135.7549,135.8977,31881.0
2022-06-24 12:05:00,152.28,152.3,152.04,152.06,13737.0,135.8977,135.9156,135.6835,135.7014,13737.0
2022-06-24 12:10:00,152.05,152.18,152.0,152.01,15615.0,135.6924,135.8085,135.6478,135.6568,15615.0
2022-06-24 12:15:00,152.01,152.18,152.01,152.07,17716.0,135.6568,135.8085,135.6568,135.7103,17716.0
2022-06-24 12:20:00,152.07,152.1,151.8,151.83,15980.0,135.7103,135.7371,135.4693,135.4961,15980.0
2022-06-24 12:25:00,151.83,151.88,151.69,151.69,29844.0,135.4961,135.5407,135.3712,135.3712,29844.0
2022-06-24 12:30:00,151.69,151.85,151.65,151.77,17602.0,135.3712,135.514,135.3355,135.4426,17602.0
2022-06-24 12:35:00,151.75,151.86,151.73,151.84,20703.0,135.4247,135.5229,135.4069,135.505,20703.0
2022-06-24 12:40:00,151.83,151.98,151.81,151.98,22535.0,135.4961,135.63,135.4783,135.63,22535.0
2022-06-24 12:45:00,151.97,152.02,151.86,152.02,27986.0,135.6211,135.6657,135.5229,135.6657,27986.0
2022-06-24 12:50:00,152.05,152.08,151.92,152.07,33202.0,135.6924,135.7192,135.5764,135.7103,33202.0
2022-06-24 12:55:00,152.1,152.19,151.97,152.04,25920.0,135.7371,135.8174,135.6211,135.6835,25920.0
2022-06-24 13:00:00,152.03,152.22,151.99,152.19,16430.0,135.6746,135.8442,135.6389,135.8174,16430.0
2022-06-24 13:05:00,152.2,152.25,152.1,152.11,19051.0,135.8263,135.8709,135.7371,135.746,19051.0
2022-06-24 13:10:00,152.12,152.21,152.11,152.19,16064.0,135.7549,135.8352,135.746,135.8174,16064.0
2022-06-24 13:15:00,152.19,152.19,152.04,152.16,12416.0,135.8174,135.8174,135.6835,135.7906,12416.0
2022-06-24 13:20:00,152.16,152.22,152.08,152.22,32090.0,135.7906,135.8442,135.7192,135.8442,32090.0
2022-06-24 13:25:00,152.22,152.34,152.16,152.29,16674.0,135.8442,135.9512,135.7906,135.9066,16674.0
2022-06-24 13:30:00,152.26,152.32,152.19,152.31,21883.0,135.8799,135.9334,135.8174,135.9245,21883.0
2022-06-24 13:35:00,152.3,152.55,152.3,152.47,25986.0,135.9156,136.1387,135.9156,136.0673,25986.0
2022-06-24 13:40:00,152.48,152.61,152.43,152.52,18283.0,136.0762,136.1922,136.0316,136.1119,18283.0
2022-06-24 13:45:00,152.51,152.62,152.33,152.37,19349.0,136.103,136.2011,135.9423,135.978,19349.0
2022-06-24 13:50:00,152.36,152.46,152.33,152.37,16884.0,135.9691,136.0583,135.9423,135.978,16884.0
2022-06-24 13:55:00,152.35,152.38,152.23,152.33,25522.0,135.9602,135.9869,135.8531,135.9423,25522.0
2022-06-24 14:00:00,152.34,152.36,152.12,152.13,34433.0,135.9512,135.9691,135.7549,135.7638,34433.0
2022-06-24 14:05:00,152.13,152.14,151.89,152.03,30259.0,135.7638,135.7728,135.5497,135.6746,30259.0
2022-06-24 14:10:00,152.04,152.25,152.03,152.14,24724.0,135.6835,135.8709,135.6746,135.7728,24724.0
2022-06-24 14:15:00,152.15,152.16,151.86,151.99,55343.0,135.7817,135.7906,135.5229,135.6389,55343.0
2022-06-24 14:20:00,151.99,152.0,151.9,151.97,44930.0,135.6389,135.6478,135.5586,135.6211,44930.0
2022-06-24 14:25:00,151.98,152.04,151.86,152.03,55777.0,135.63,135.6835,135.5229,135.6746,55777.0
2022-06-24 14:30:00,152.03,152.24,152.01,152.12,96611.0,135.6746,135.862,135.6568,135.7549,96611.0
2022-06-24 14:35:00,152.13,152.2,151.98,152.03,40416.0,135.7638,135.8263,135.63,135.6746,40416.0
2022-06-24 14:40:00,152.02,152.18,151.98,152.05,41348.0,135.6657,135.8085,135.63,135.6924,41348.0
2022-06-24 14:45:00,152.06,152.22,151.99,152.22,37111.0,135.7014,135.8442,135.6389,135.8442,37111.0
2022-06-24 14:50:00,152.2,152.27,152.15,152.25,26110.0,135.8263,135.8888,135.7817,135.8709,26110.0
2022-06-24 14:55:00,152.27,152.35,152.23,152.28,34346.0,135.8888,135.9602,135.8531,135.8977,34346.0
2022-06-24 15:00:00,152.28,152.39,152.21,152.38,37292.0,135.8977,135.9959,135.8352,135.9869,37292.0
2022-06-24 15:05:00,152.38,152.43,152.24,152.26,40138.0,135.9869,136.0316,135.862,135.8799,40138.0
2022-06-24 15:10:00,152.25,152.28,152.21,152.26,34143.0,135.8709,135.8977,135.8352,135.8799,34143.0
2022-06-24 15:15:00,152.27,152.3,152.14,152.14,42918.0,135.8888,135.9156,135.7728,135.7728,42918.0
2022-06-24 15:20:00,152.11,152.25,152.08,152.22,83605.0,135.746,135.8709,135.7192,135.8442,83605.0
2022-06-24 15:25:00,152.21,152.33,152.18,152.28,58356.0,135.8352,135.9423,135.8085,135.8977,58356.0
2022-06-24 15:30:00,152.28,152.42,152.24,152.39,98398.0,135.8977,136.0226,135.862,135.9959,98398.0
2022-06-24 15:35:00,152.38,152.39,152.12,152.27,74326.0,135.9869,135.9959,135.7549,135.8888,74326.0
2022-06-24 15:40:00,152.26,152.39,152.2,152.29,62779.0,135.8799,135.9959,135.8263,135.9066,62779.0
2022-06-24 15:45:00,152.28,152.37,152.16,152.36,102844.0,135.8977,135.978,135.7906,135.9691,102844.0
2022-06-24 15:50:00,152.37,152.74,151.82,152.43,190984.0,135.978,136.3082,135.4872,136.0316,190984.0
2022-06-24 15:55:00,152.42,152.5,152.07,152.5,425097.0,136.0226,136.094,135.7103,136.094,425097.0
2022-06-27 09:30:00,153.0,153.83,152.75,153.67,175650.0,136.5402,137.281,136.3171,137.1382,175650.0
2022-06-27 09:35:00,153.71,154.25,153.6,154.05,110113.0,137.1739,137.6558,137.0757,137.4773,110113.0
2022-06-27 09:40:00,154.08,154.46,153.95,153.97,55728.0,137.5041,137.8432,137.388,137.4059,55728.0
2022-06-27 09:45:00,153.97,154.65,153.76,154.04,66902.0,137.4059,138.0127,137.2185,137.4684,66902.0
2022-06-27 09:50:00,154.03,154.21,153.6,153.81,45450.0,137.4594,137.6201,137.0757,137.2631,45450.0
2022-06-27 09:55:00,153.81,153.93,153.3,153.69,49958.0,137.2631,137.3702,136.808,137.156,49958.0
2022-06-27 10:00:00,153.75,154.39,153.57,154.18,51229.0,137.2096,137.7807,137.0489,137.5933,51229.0
2022-06-27 10:05:00,154.24,154.41,154.1,154.41,36509.0,137.6468,137.7986,137.5219,137.7986,36509.0
2022-06-27 10:10:00,154.4,154.88,154.32,154.81,64843.0,137.7896,138.218,137.7182,138.1555,64843.0
2022-06-27 10:15:00,154.79,155.27,154.79,155.25,109144.0,138.1377,138.566,138.1377,138.5482,109144.0
2022-06-27 10:20:00,155.21,155.21,154.83,155.09,48318.0,138.5125,138.5125,138.1734,138.4054,48318.0
2022-06-27 10:25:00,155.07,155.45,154.89,155.0,106430.0,138.3876,138.7267,138.2269,138.3251,106430.0
2022-06-27 10:30:00,154.99,155.1,154.93,155.05,29993.0,138.3162,138.4143,138.2626,138.3697,29993.0
2022-06-27 10:35:00,155.07,155.17,154.88,155.01,31802.0,138.3876,138.4768,138.218,138.334,31802.0
2022-06-27 10:40:00,155.0,155.09,154.85,154.94,41611.0,138.3251,138.4054,138.1912,138.2715,41611.0
2022-06-27 10:45:00,154.9,154.92,154.54,154.71,30001.0,138.2358,138.2537,137.9146,138.0663,30001.0
2022-06-27 10:50:00,154.71,155.04,154.71,154.99,26315.0,138.0663,138.3608,138.0663,138.3162,26315.0
2022-06-27 10:55:00,155.0,155.01,154.74,154.74,21622.0,138.3251,138.334,138.0931,138.0931,21622.0
2022-06-27 11:00:00,154.75,154.8,154.39,154.44,30752.0,138.102,138.1466,137.7807,137.8253,30752.0
2022-06-27 11:05:00,154.43,154.59,154.16,154.45,44138.0,137.8164,137.9592,137.5755,137.8343,44138.0
2022-06-27 11:10:00,154.42,154.8,154.42,154.8,32573.0,137.8075,138.1466,137.8075,138.1466,32573.0
2022-06-27 11:15:00,154.81,154.95,154.62,154.94,28541.0,138.1555,138.2805,137.986,138.2715,28541.0
2022-06-27 11:20:00,154.94,155.2,154.88,155.01,56914.0,138.2715,138.5036,138.218,138.334,56914.0
2022-06-27 11:25:00,155.01,155.15,154.97,155.06,31868.0,138.334,138.4589,138.2983,138.3786,31868.0
2022-06-27 11:30:00,155.06,155.06,154.85,154.93,33665.0,138.3786,138.3786,138.1912,138.2626,33665.0
2022-06-27 11:35:00,154.9,154.94,154.7,154.87,26904.0,138.2358,138.2715,138.0574,138.2091,26904.0
2022-06-27 11:40:00,154.86,154.97,154.62,154.79,46876.0,138.2001,138.2983,137.986,138.1377,46876.0
2022-06-27 11:45:00,154.79,154.8,154.51,154.51,31204.0,138.1377,138.1466,137.8878,137.8878,31204.0
2022-06-27 11:50:00,154.51,154.59,154.2,154.2,41883.0,137.8878,137.9592,137.6111,137.6111,41883.0
2022-06-27 11:55:00,154.23,154.44,154.14,154.15,26275.0,137.6379,137.8253,137.5576,137.5665,26275.0
2022-06-27 12:00:00,154.11,154.14,153.97,154.03,39002.0,137.5308,137.5576,137.4059,137.4594,39002.0
2022-06-27 12:05:00,154.03,154.19,153.82,153.95,49268.0,137.4594,137.6022,137.272,137.388,49268.0
2022-06-27 12:10:00,153.94,153.99,153.69,153.75,31754.0,137.3791,137.4237,137.156,137.2096,31754.0
2022-06-27 12:15:00,153.76,153.9,153.59,153.89,24321.0,137.2185,137.3434,137.0668,137.3345,24321.0
2022-06-27 12:20:00,153.89,154.09,153.83,154.03,26392.0,137.3345,137.513,137.281,137.4594,26392.0
2022-06-27 12:25:00,154.01,154.04,153.77,153.97,22664.0,137.4416,137.4684,137.2274,137.4059,22664.0
2022-06-27 12:30:00,153.97,154.07,153.93,154.02,19414.0,137.4059,137.4951,137.3702,137.4505,19414.0
2022-06-27 12:35:00,153.99,154.24,153.99,154.15,17426.0,137.4237,137.6468,137.4237,137.5665,17426.0
2022-06-27 12:40:00,154.13,154.27,154.07,154.18,28934.0,137.5487,137.6736,137.4951,137.5933,28934.0
2022-06-27 12:45:00,154.2,154.23,153.95,153.95,16092.0,137.6111,137.6379,137.388,137.388,16092.0
2022-06-27 12:50:00,153.95,154.55,153.89,154.28,101726.0,137.388,137.9235,137.3345,137.6825,101726.0
2022-06-27 12:55:00,154.28,154.31,154.11,154.2,37138.0,137.6825,137.7093,137.5308,137.6111,37138.0
2022-06-27 13:00:00,154.19,154.29,153.95,153.96,24522.0,137.6022,137.6915,137.388,137.397,24522.0
2022-06-27 13:05:00,153.96,154.06,153.85,154.03,25694.0,137.397,137.4862,137.2988,137.4594,25694.0
2022-06-27 13:10:00,154.04,154.18,153.98,154.13,16224.0,137.4684,137.5933,137.4148,137.5487,16224.0
2022-06-27 13:15:00,154.11,154.16,153.98,154.07,16467.0,137.5308,137.5755,137.4148,137.4951,16467.0
2022-06-27 13:20:00,154.07,154.29,153.98,154.14,29007.0,137.4951,137.6915,137.4148,137.5576,29007.0
2022-06-27 13:25:00,154.15,154.16,153.98,154.15,20003.0,137.5665,137.5755,137.4148,137.5665,20003.0
2022-06-27 13:30:00,154.14,154.17,154.03,154.09,22839.0,137.5576,137.5844,137.4594,137.513,22839.0
2022-06-27 13:35:00,154.07,154.09,153.92,154.06,22073.0,137.4951,137.513,137.3613,137.4862,22073.0
2022-06-27 13:40:00,154.08,154.08,153.89,154.01,21669.0,137.5041,137.5041,137.3345,137.4416,21669.0
2022-06-27 13:45:00,153.98,154.07,153.85,154.03,32835.0,137.4148,137.4951,137.2988,137.4594,32835.0
2022-06-27 13:50:00,154.03,154.07,153.94,153.99,20036.0,137.4594,137.4951,137.3791,137.4237,20036.0
2022-06-27 13:55:00,154.01,154.04,153.85,153.88,23696.0,137.4416,137.4684,137.2988,137.3256,23696.0
2022-06-27 14:00:00,153.9,154.0,153.63,153.78,31720.0,137.3434,137.4327,137.1025,137.2363,31720.0
2022-06-27 14:05:00,153.78,154.0,153.65,153.92,40710.0,137.2363,137.4327,137.1203,137.3613,40710.0
2022-06-27 14:10:00,153.91,154.0,153.84,153.97,22430.0,137.3523,137.4327,137.2899,137.4059,22430.0
2022-06-27 14:15:00,153.97,154.12,153.91,154.11,23578.0,137.4059,137.5398,137.3523,137.5308,23578.0
2022-06-27 14:20:00,154.12,154.14,153.88,153.93,28410.0,137.5398,137.5576,137.3256,137.3702,28410.0
2022-06-27 14:25:00,153.96,153.98,153.8,153.87,29543.0,137.397,137.4148,137.2542,137.3167,29543.0
2022-06-27 14:30:00,153.88,153.98,153.78,153.97,25224.0,137.3256,137.4148,137.2363,137.4059,25224.0
2022-06-27 14:35:00,153.97,153.97,153.74,153.88,14568.0,137.4059,137.4059,137.2006,137.3256,14568.0
2022-06-27 14:40:00,153.86,153.89,153.74,153.78,14937.0,137.3077,137.3345,137.2006,137.2363,14937.0
2022-06-27 14:45:00,153.77,153.88,153.64,153.83,24430.0,137.2274,137.3256,137.1114,137.281,24430.0
2022-06-27 14:50:00,153.81,153.84,153.66,153.68,19570.0,137.2631,137.2899,137.1292,137.1471,19570.0
2022-06-27 14:55:00,153.68,153.74,153.57,153.65,32198.0,137.1471,137.2006,137.0489,137.1203,32198.0
2022-06-27 15:00:00,153.64,153.69,153.45,153.53,35332.0,137.1114,137.156,136.9418,137.0132,35332.0
2022-06-27 15:05:00,153.53,153.64,153.3,153.64,29614.0,137.0132,137.1114,136.808,137.1114,29614.0
2022-06-27 15:10:00,153.64,153.93,153.62,153.92,49324.0,137.1114,137.3702,137.0935,137.3613,49324.0
2022-06-27 15:15:00,153.87,153.9,153.74,153.86,32448.0,137.3167,137.3434,137.2006,137.3077,32448.0
2022-06-27 15:20:00,153.86,153.86,153.59,153.61,43277.0,137.3077,137.3077,137.0668,137.0846,43277.0
2022-06-27 15:25:00,153.62,153.7,153.49,153.56,34522.0,137.0935,137.1649,136.9775,137.04,34522.0
2022-06-27 15:30:00,153.54,153.67,153.43,153.52,34156.0,137.0222,137.1382,136.924,137.0043,34156.0
2022-06-27 15:35:00,153.53,153.56,153.29,153.29,38816.0,137.0132,137.04,136.799,136.799,38816.0
2022-06-27 15:40:00,153.31,153.31,153.1,153.26,51144.0,136.8169,136.8169,136.6295,136.7723,51144.0
2022-06-27 15:45:00,153.24,153.29,153.05,153.18,50858.0,136.7544,136.799,136.5849,136.7009,50858.0
2022-06-27 15:50:00,153.16,153.18,152.82,153.03,163373.0,136.683,136.7009,136.3796,136.567,163373.0
2022-06-27 15:55:00,153.02,153.23,152.89,153.23,213380.0,136.5581,136.7455,136.4421,136.7455,213380.0
2022-06-28 09:30:00,153.17,153.49,152.78,153.33,221076.0,136.692,136.9775,136.3439,136.8347,221076.0
2022-06-28 09:35:00,153.31,154.18,153.23,154.14,81480.0,136.8169,137.5933,136.7455,137.5576,81480.0
2022-06-28 09:40:00,154.11,154.16,153.67,153.88,81633.0,137.5308,137.5755,137.1382,137.3256,81633.0
2022-06-28 09:45:00,153.86,154.42,153.83,154.4,39620.0,137.3077,137.8075,137.281,137.7896,39620.0
2022-06-28 09:50:00,154.4,154.74,154.38,154.57,32049.0,137.7896,138.0931,137.7718,137.9413,32049.0
2022-06-28 09:55:00,154.54,154.76,154.42,154.76,48197.0,137.9146,138.1109,137.8075,138.1109,48197.0
2022-06-28 10:00:00,154.81,155.12,154.48,154.52,66290.0,138.1555,138.4322,137.861,137.8967,66290.0
2022-06-28 10:05:00,154.54,154.83,154.51,154.57,42550.0,137.9146,138.1734,137.8878,137.9413,42550.0
2022-06-28 10:10:00,154.55,154.71,154.39,154.61,31758.0,137.9235,138.0663,137.7807,137.977,31758.0
2022-06-28 10:15:00,154.62,154.85,154.42,154.49,135435.0,137.986,138.1912,137.8075,137.87,135435.0
2022-06-28 10:20:00,154.49,154.89,154.43,154.59,34797.0,137.87,138.2269,137.8164,137.9592,34797.0
2022-06-28 10:25:00,154.59,154.63,154.38,154.45,24672.0,137.9592,137.9949,137.7718,137.8343,24672.0
2022-06-28 10:30:00,154.45,154.6,154.23,154.6,39202.0,137.8343,137.9681,137.6379,137.9681,39202.0
2022-06-28 10:35:00,154.62,154.75,154.26,154.37,30159.0,137.986,138.102,137.6647,137.7629,30159.0
2022-06-28 10:40:00,154.37,154.44,154.0,154.08,54366.0,137.7629,137.8253,137.4327,137.5041,54366.0
2022-06-28 10:45:00,154.07,154.14,153.75,153.84,33500.0,137.4951,137.5576,137.2096,137.2899,33500.0
2022-06-28 10:50:00,153.81,154.07,153.8,154.03,37632.0,137.2631,137.4951,137.2542,137.4594,37632.0
2022-06-28 10:55:00,154.06,154.43,154.03,154.2,37058.0,137.4862,137.8164,137.4594,137.6111,37058.0
2022-06-28 11:00:00,154.19,154.23,154.02,154.07,21063.0,137.6022,137.6379,137.4505,137.4951,21063.0
2022-06-28 11:05:00,154.12,154.16,153.86,153.98,140327.0,137.5398,137.5755,137.3077,137.4148,140327.0
2022-06-28 11:10:00,154.02,154.05,153.91,153.96,26851.0,137.4505,137.4773,137.3523,137.397,26851.0
2022-06-28 11:15:00,153.94,153.98,153.76,153.82,17210.0,137.3791,137.4148,137.2185,137.272,17210.0
2022-06-28 11:20:00,153.83,153.84,153.56,153.72,25089.0,137.281,137.2899,137.04,137.1828,25089.0
2022-06-28 11:25:00,153.68,153.68,153.1,153.19,30298.0,137.1471,137.1471,136.6295,136.7098,30298.0
2022-06-28 11:30:00,153.19,153.25,153.03,153.19,30976.0,136.7098,136.7634,136.567,136.7098,30976.0
2022-06-28 11:35:00,153.19,153.19,152.77,152.94,36423.0,136.7098,136.7098,136.335,136.4867,36423.0
2022-06-28 11:40:00,152.94,152.98,152.74,152.89,46213.0,136.4867,136.5224,136.3082,136.4421,46213.0
2022-06-28 11:45:00,152.88,153.3,152.82,153.3,39785.0,136.4332,136.808,136.3796,136.808,39785.0
2022-06-28 11:50:00,153.28,153.32,153.11,153.13,17469.0,136.7901,136.8258,136.6384,136.6563,17469.0
2022-06-28 11:55:00,153.11,153.13,152.94,153.05,14920.0,136.6384,136.6563,136.4867,136.5849,14920.0
2022-06-28 12:00:00,153.08,153.09,152.85,152.99,34015.0,136.6116,136.6206,136.4064,136.5313,34015.0
2022-06-28 12:05:00,152.97,153.32,152.95,153.28,77312.0,136.5135,136.8258,136.4956,136.7901,77312.0
2022-06-28 12:10:00,153.29,153.56,153.25,153.45,34552.0,136.799,137.04,136.7634,136.9418,34552.0
2022-06-28 12:15:00,153.43,153.56,153.3,153.53,51773.0,136.924,137.04,136.808,137.0132,51773.0
2022-06-28 12:20:00,153.53,153.53,153.21,153.5,42022.0,137.0132,137.0132,136.7277,136.9865,42022.0
2022-06-28 12:25:00,153.52,153.62,153.42,153.5,17158.0,137.0043,137.0935,136.9151,136.9865,17158.0
2022-06-28 12:30:00,153.48,153.5,153.26,153.26,26545.0,136.9686,136.9865,136.7723,136.7723,26545.0
2022-06-28 12:35:00,153.25,153.28,153.05,153.19,12952.0,136.7634,136.7901,136.5849,136.7098,12952.0
2022-06-28 12:40:00,153.16,153.26,152.99,153.07,13281.0,136.683,136.7723,136.5313,136.6027,13281.0
2022-06-28 12:45:00,153.08,153.08,152.89,152.96,19304.0,136.6116,136.6116,136.4421,136.5045,19304.0
2022-06-28 12:50:00,152.95,152.96,152.8,152.86,20301.0,136.4956,136.5045,136.3618,136.4153,20301.0
2022-06-28 12:55:00,152.85,152.98,152.8,152.98,14281.0,136.4064,136.5224,136.3618,136.5224,14281.0
2022-06-28 13:00:00,152.96,152.98,152.77,152.85,28483.0,136.5045,136.5224,136.335,136.4064,28483.0
2022-06-28 13:05:00,152.84,152.84,152.2,152.31,44702.0,136.3975,136.3975,135.8263,135.9245,44702.0
2022-06-28 13:10:00,152.31,152.41,152.14,152.14,26357.0,135.9245,136.0137,135.7728,135.7728,26357.0
2022-06-28 13:15:00,152.14,152.26,152.09,152.09,12749.0,135.7728,135.8799,135.7281,135.7281,12749.0
2022-06-28 13:20:00,152.08,152.33,152.01,152.32,37210.0,135.7192,135.9423,135.6568,135.9334,37210.0
2022-06-28 13:25:00,152.27,152.58,152.2,152.58,11589.0,135.8888,136.1654,135.8263,136.1654,11589.0
2022-06-28 13:30:00,152.52,152.53,152.24,152.24,11284.0,136.1119,136.1208,135.862,135.862,11284.0
2022-06-28 13:35:00,152.24,152.27,151.93,152.08,20961.0,135.862,135.8888,135.5854,135.7192,20961.0
2022-06-28 13:40:00,152.0,152.18,151.98,152.13,14327.0,135.6478,135.8085,135.63,135.7638,14327.0
2022-06-28 13:45:00,152.12,152.39,152.12,152.37,11999.0,135.7549,135.9959,135.7549,135.978,11999.0
2022-06-28 13:50:00,152.37,152.54,152.26,152.41,30785.0,135.978,136.1297,135.8799,136.0137,30785.0
2022-06-28 13:55:00,152.4,152.64,152.36,152.61,16263.0,136.0048,136.219,135.9691,136.1922,16263.0
2022-06-28 14:00:00,152.61,152.65,152.34,152.34,16507.0,136.1922,136.2279,135.9512,135.9512,16507.0
2022-06-28 14:05:00,152.36,152.48,152.25,152.25,13160.0,135.9691,136.0762,135.8709,135.8709,13160.0
2022-06-28 14:10:00,152.26,152.31,152.1,152.12,32440.0,135.8799,135.9245,135.7371,135.7549,32440.0
2022-06-28 14:15:00,152.11,152.13,151.92,151.99,27956.0,135.746,135.7638,135.5764,135.6389,27956.0
2022-06-28 14:20:00,151.97,152.04,151.88,151.9,21663.0,135.6211,135.6835,135.5407,135.5586,21663.0
2022-06-28 14:25:00,151.88,151.88,151.68,151.81,28461.0,135.5407,135.5407,135.3623,135.4783,28461.0
2022-06-28 14:30:00,151.82,151.89,151.63,151.68,19916.0,135.4872,135.5497,135.3176,135.3623,19916.0
2022-06-28 14:35:00,151.67,151.68,151.4,151.4,24005.0,135.3533,135.3623,135.1124,135.1124,24005.0
2022-06-28 14:40:00,151.39,151.71,151.39,151.69,29404.0,135.1034,135.389,135.1034,135.3712,29404.0
2022-06-28 14:45:00,151.71,152.01,151.68,151.88,32718.0,135.389,135.6568,135.3623,135.5407,32718.0
2022-06-28 14:50:00,151.89,152.14,151.89,152.11,21919.0,135.5497,135.7728,135.5497,135.746,21919.0
2022-06-28 14:55:00,152.11,152.21,152.0,152.19,38431.0,135.746,135.8352,135.6478,135.8174,38431.0
2022-06-28 15:00:00,152.17,152.3,151.9,151.91,45736.0,135.7995,135.9156,135.5586,135.5675,45736.0
2022-06-28 15:05:00,151.89,152.12,151.88,152.12,28238.0,135.5497,135.7549,135.5407,135.7549,28238.0
2022-06-28 15:10:00,152.12,152.44,152.12,152.41,31172.0,135.7549,136.0405,135.7549,136.0137,31172.0
2022-06-28 15:15:00,152.42,152.72,152.35,152.64,35456.0,136.0226,136.2904,135.9602,136.219,35456.0
2022-06-28 15:20:00,152.63,152.87,152.53,152.84,61928.0,136.2101,136.4242,136.1208,136.3975,61928.0
2022-06-28 15:25:00,152.83,152.86,152.37,152.57,62600.0,136.3885,136.4153,135.978,136.1565,62600.0
2022-06-28 15:30:00,152.52,152.7,152.39,152.53,103883.0,136.1119,136.2725,135.9959,136.1208,103883.0
2022-06-28 15:35:00,152.53,153.02,152.5,152.98,119190.0,136.1208,136.5581,136.094,136.5224,119190.0
2022-06-28 15:40:00,153.0,153.05,152.86,152.93,129452.0,136.5402,136.5849,136.4153,136.4778,129452.0
2022-06-28 15:45:00,152.91,153.1,152.91,153.07,67011.0,136.4599,136.6295,136.4599,136.6027,67011.0
2022-06-28 15:50:00,153.07,153.18,152.74,152.77,110158.0,136.6027,136.7009,136.3082,136.335,110158.0
2022-06-28 15:55:00,152.78,152.78,152.41,152.5,177589.0,136.3439,136.3439,136.0137,136.094,177589.0
2022-06-29 09:30:00,153.9,154.92,153.35,154.92,187947.0,137.3434,138.2537,136.8526,138.2537,187947.0
2022-06-29 09:35:00,154.94,155.09,154.16,154.22,87990.0,138.2715,138.4054,137.5755,137.629,87990.0
2022-06-29 09:40:00,154.26,154.45,153.98,154.42,37176.0,137.6647,137.8343,137.4148,137.8075,37176.0
2022-06-29 09:45:00,154.38,154.47,153.86,154.07,59521.0,137.7718,137.8521,137.3077,137.4951,59521.0
2022-06-29 09:50:00,154.13,154.84,154.09,154.36,48257.0,137.5487,138.1823,137.513,137.7539,48257.0
2022-06-29 09:55:00,154.3,154.5,153.86,154.36,57502.0,137.7004,137.8789,137.3077,137.7539,57502.0
2022-06-29 10:00:00,154.41,154.7,154.28,154.35,48346.0,137.7986,138.0574,137.6825,137.745,48346.0
2022-06-29 10:05:00,154.35,154.9,154.22,154.85,36741.0,137.745,138.2358,137.629,138.1912,36741.0
2022-06-29 10:10:00,154.84,155.47,154.81,155.44,97585.0,138.1823,138.7445,138.1555,138.7178,97585.0
2022-06-29 10:15:00,155.43,155.8,155.24,155.78,86344.0,138.7088,139.039,138.5393,139.0212,86344.0
2022-06-29 10:20:00,155.74,155.94,155.6,155.6,73630.0,138.9855,139.164,138.8605,138.8605,73630.0
2022-06-29 10:25:00,155.64,156.04,155.63,155.98,70105.0,138.8962,139.2532,138.8873,139.1997,70105.0
2022-06-29 10:30:00,155.98,156.04,155.47,155.5,28884.0,139.1997,139.2532,138.7445,138.7713,28884.0
2022-06-29 10:35:00,155.47,155.58,154.9,155.01,30090.0,138.7445,138.8427,138.2358,138.334,30090.0
2022-06-29 10:40:00,154.96,155.24,154.81,155.08,25744.0,138.2894,138.5393,138.1555,138.3965,25744.0
2022-06-29 10:45:00,155.1,155.2,154.71,154.85,46592.0,138.4143,138.5036,138.0663,138.1912,46592.0
2022-06-29 10:50:00,154.88,155.02,154.62,154.73,85109.0,138.218,138.3429,137.986,138.0841,85109.0
2022-06-29 10:55:00,154.73,154.89,154.62,154.79,31390.0,138.0841,138.2269,137.986,138.1377,31390.0
2022-06-29 11:00:00,154.81,155.03,154.8,154.97,23130.0,138.1555,138.3519,138.1466,138.2983,23130.0
2022-06-29 11:05:00,154.95,155.12,154.81,154.99,23854.0,138.2805,138.4322,138.1555,138.3162,23854.0
2022-06-29 11:10:00,155.0,155.07,154.75,154.81,21448.0,138.3251,138.3876,138.102,138.1555,21448.0
2022-06-29 11:15:00,154.8,155.19,154.74,155.19,91309.0,138.1466,138.4946,138.0931,138.4946,91309.0
2022-06-29 11:20:00,155.16,155.29,154.91,155.03,30258.0,138.4679,138.5839,138.2448,138.3519,30258.0
2022-06-29 11:25:00,155.05,155.18,154.94,154.97,21550.0,138.3697,138.4857,138.2715,138.2983,21550.0
2022-06-29 11:30:00,154.97,155.22,154.91,155.18,23278.0,138.2983,138.5214,138.2448,138.4857,23278.0
2022-06-29 11:35:00,155.17,155.68,155.09,155.61,36284.0,138.4768,138.9319,138.4054,138.8695,36284.0
2022-06-29 11:40:00,155.56,155.61,155.47,155.61,15896.0,138.8248,138.8695,138.7445,138.8695,15896.0
2022-06-29 11:45:00,155.6,155.94,155.58,155.94,38466.0,138.8605,139.164,138.8427,139.164,38466.0
2022-06-29 11:50:00,155.93,156.2,155.93,156.13,36506.0,139.155,139.396,139.155,139.3335,36506.0
2022-06-29 11:55:00,156.13,156.22,155.7,155.71,36097.0,139.3335,139.4138,138.9498,138.9587,36097.0
2022-06-29 12:00:00,155.68,155.75,155.5,155.75,18328.0,138.9319,138.9944,138.7713,138.9944,18328.0
2022-06-29 12:05:00,155.74,155.9,155.65,155.78,21493.0,138.9855,139.1283,138.9052,139.0212,21493.0
2022-06-29 12:10:00,155.78,155.91,155.74,155.77,22739.0,139.0212,139.1372,138.9855,139.0122,22739.0
2022-06-29 12:15:00,155.72,155.72,155.37,155.44,12341.0,138.9676,138.9676,138.6553,138.7178,12341.0
2022-06-29 12:20:00,155.45,155.56,155.21,155.21,13321.0,138.7267,138.8248,138.5125,138.5125,13321.0
2022-06-29 12:25:00,155.2,155.3,155.09,155.27,19147.0,138.5036,138.5928,138.4054,138.566,19147.0
2022-06-29 12:30:00,155.28,155.5,155.25,155.5,20888.0,138.575,138.7713,138.5482,138.7713,20888.0
2022-06-29 12:35:00,155.5,156.02,155.5,155.91,33117.0,138.7713,139.2354,138.7713,139.1372,33117.0
2022-06-29 12:40:00,155.88,156.0,155.8,156.0,31356.0,139.1104,139.2175,139.039,139.2175,31356.0
2022-06-29 12:45:00,156.0,156.12,155.9,156.03,31289.0,139.2175,139.3246,139.1283,139.2443,31289.0
2022-06-29 12:50:00,156.06,156.1,155.92,155.96,34038.0,139.2711,139.3067,139.1461,139.1818,34038.0
2022-06-29 12:55:00,155.96,156.15,155.91,156.05,28924.0,139.1818,139.3514,139.1372,139.2621,28924.0
2022-06-29 13:00:00,156.01,156.11,155.95,156.0,18651.0,139.2264,139.3157,139.1729,139.2175,18651.0
2022-06-29 13:05:00,156.0,156.04,155.84,156.04,31845.0,139.2175,139.2532,139.0747,139.2532,31845.0
2022-06-29 13:10:00,156.05,156.07,155.53,155.54,18535.0,139.2621,139.28,138.7981,138.807,18535.0
2022-06-29 13:15:00,155.56,155.57,155.37,155.53,18881.0,138.8248,138.8338,138.6553,138.7981,18881.0
2022-06-29 13:20:00,155.55,155.58,155.39,155.41,16469.0,138.8159,138.8427,138.6731,138.691,16469.0
2022-06-29 13:25:00,155.44,155.81,155.35,155.81,19724.0,138.7178,139.0479,138.6374,139.0479,19724.0
2022-06-29 13:30:00,155.81,155.81,155.44,155.49,13198.0,139.0479,139.0479,138.7178,138.7624,13198.0
2022-06-29 13:35:00,155.52,155.64,155.49,155.59,12969.0,138.7891,138.8962,138.7624,138.8516,12969.0
2022-06-29 13:40:00,155.57,155.87,155.54,155.75,16777.0,138.8338,139.1015,138.807,138.9944,16777.0
2022-06-29 13:45:00,155.78,155.86,155.72,155.85,18950.0,139.0212,139.0926,138.9676,139.0836,18950.0
2022-06-29 13:50:00,155.88,156.1,155.86,156.06,28415.0,139.1104,139.3067,139.0926,139.2711,28415.0
2022-06-29 13:55:00,156.07,156.29,156.07,156.15,37459.0,139.28,139.4763,139.28,139.3514,37459.0
2022-06-29 14:00:00,156.16,156.35,156.12,156.33,22817.0,139.3603,139.5299,139.3246,139.512,22817.0
2022-06-29 14:05:00,156.31,156.39,156.17,156.28,24525.0,139.4942,139.5655,139.3692,139.4674,24525.0
2022-06-29 14:10:00,156.27,156.54,156.16,156.51,29414.0,139.4585,139.6994,139.3603,139.6726,29414.0
2022-06-29 14:15:00,156.54,156.62,156.19,156.21,27576.0,139.6994,139.7708,139.3871,139.4049,27576.0
2022-06-29 14:20:00,156.21,156.21,155.88,155.88,20164.0,139.4049,139.4049,139.1104,139.1104,20164.0
2022-06-29 14:25:00,155.89,156.0,155.65,155.7,52485.0,139.1193,139.2175,138.9052,138.9498,52485.0
2022-06-29 14:30:00,155.7,155.71,155.37,155.52,34044.0,138.9498,138.9587,138.6553,138.7891,34044.0
2022-06-29 14:35:00,155.53,155.56,155.23,155.23,32540.0,138.7981,138.8248,138.5303,138.5303,32540.0
2022-06-29 14:40:00,155.25,155.36,154.93,154.95,24821.0,138.5482,138.6464,138.2626,138.2805,24821.0
2022-06-29 14:45:00,154.94,154.97,154.72,154.72,30934.0,138.2715,138.2983,138.0752,138.0752,30934.0
2022-06-29 14:50:00,154.69,154.91,154.62,154.8,34290.0,138.0484,138.2448,137.986,138.1466,34290.0
2022-06-29 14:55:00,154.8,154.88,154.72,154.78,28571.0,138.1466,138.218,138.0752,138.1288,28571.0
2022-06-29 15:00:00,154.77,154.85,154.47,154.58,35018.0,138.1198,138.1912,137.8521,137.9503,35018.0
2022-06-29 15:05:00,154.61,154.65,154.44,154.63,38017.0,137.977,138.0127,137.8253,137.9949,38017.0
2022-06-29 15:10:00,154.61,154.61,154.27,154.33,46112.0,137.977,137.977,137.6736,137.7272,46112.0
2022-06-29 15:15:00,154.34,154.52,154.27,154.44,69187.0,137.7361,137.8967,137.6736,137.8253,69187.0
2022-06-29 15:20:00,154.44,154.89,154.42,154.88,35949.0,137.8253,138.2269,137.8075,138.218,35949.0
2022-06-29 15:25:00,154.87,155.02,154.81,154.96,40815.0,138.2091,138.3429,138.1555,138.2894,40815.0
2022-06-29 15:30:00,154.96,154.96,154.46,154.5,56992.0,138.2894,138.2894,137.8432,137.8789,56992.0
2022-06-29 15:35:00,154.5,154.51,154.22,154.3,58132.0,137.8789,137.8878,137.629,137.7004,58132.0
2022-06-29 15:40:00,154.31,154.33,154.12,154.17,81278.0,137.7093,137.7272,137.5398,137.5844,81278.0
2022-06-29 15:45:00,154.16,154.24,154.01,154.21,67579.0,137.5755,137.6468,137.4416,137.6201,67579.0
2022-06-29 15:50:00,154.22,154.33,154.0,154.11,136322.0,137.629,137.7272,137.4327,137.5308,136322.0
2022-06-29 15:55:00,154.12,154.25,153.94,154.08,261987.0,137.5398,137.6558,137.3791,137.5041,261987.0
2022-06-30 09:30:00,153.17,154.0,151.86,151.94,203862.0,136.692,137.4327,135.5229,135.5943,203862.0
2022-06-30 09:35:00,151.87,151.99,150.9,151.2,182831.0,135.5318,135.6389,134.6662,134.9339,182831.0
2022-06-30 09:40:00,151.2,152.24,150.87,152.18,142158.0,134.9339,135.862,134.6394,135.8085,142158.0
2022-06-30 09:45:00,152.16,152.49,151.9,152.35,90500.0,135.7906,136.0851,135.5586,135.9602,90500.0
2022-06-30 09:50:00,152.35,152.91,152.3,152.67,102010.0,135.9602,136.4599,135.9156,136.2457,102010.0
2022-06-30 09:55:00,152.62,152.66,151.9,151.91,128427.0,136.2011,136.2368,135.5586,135.5675,128427.0
2022-06-30 10:00:00,151.96,152.34,151.62,152.33,45349.0,135.6121,135.9512,135.3087,135.9423,45349.0
2022-06-30 10:05:00,152.33,152.87,152.24,152.78,49743.0,135.9423,136.4242,135.862,136.3439,49743.0
2022-06-30 10:10:00,152.9,153.21,152.5,152.77,47603.0,136.451,136.7277,136.094,136.335,47603.0
2022-06-30 10:15:00,152.68,152.96,152.68,152.69,44656.0,136.2547,136.5045,136.2547,136.2636,44656.0
2022-06-30 10:20:00,152.65,152.92,152.59,152.92,64421.0,136.2279,136.4689,136.1744,136.4689,64421.0
2022-06-30 10:25:00,152.9,152.92,152.35,152.69,60332.0,136.451,136.4689,135.9602,136.2636,60332.0
2022-06-30 10:30:00,152.67,152.76,152.43,152.56,73063.0,136.2457,136.3261,136.0316,136.1476,73063.0
2022-06-30 10:35:00,152.58,152.67,152.33,152.61,52219.0,136.1654,136.2457,135.9423,136.1922,52219.0
2022-06-30 10:40:00,152.56,152.93,152.48,152.79,56075.0,136.1476,136.4778,136.0762,136.3528,56075.0
2022-06-30 10:45:00,152.82,153.2,152.82,153.0,44908.0,136.3796,136.7187,136.3796,136.5402,44908.0
2022-06-30 10:50:00,152.99,153.25,152.96,153.16,17314.0,136.5313,136.7634,136.5045,136.683,17314.0
2022-06-30 10:55:00,153.17,153.36,153.1,153.18,25273.0,136.692,136.8615,136.6295,136.7009,25273.0
2022-06-30 11:00:00,153.18,153.23,152.75,152.93,32297.0,136.7009,136.7455,136.3171,136.4778,32297.0
2022-06-30 11:05:00,152.91,152.95,152.69,152.72,18131.0,136.4599,136.4956,136.2636,136.2904,18131.0
2022-06-30 11:10:00,152.71,152.73,152.46,152.52,37527.0,136.2814,136.2993,136.0583,136.1119,37527.0
2022-06-30 11:15:00,152.51,152.66,152.44,152.52,42188.0,136.103,136.2368,136.0405,136.1119,42188.0
2022-06-30 11:20:00,152.54,152.67,152.47,152.56,51848.0,136.1297,136.2457,136.0673,136.1476,51848.0
2022-06-30 11:25:00,152.55,152.91,152.54,152.68,28637.0,136.1387,136.4599,136.1297,136.2547,28637.0
2022-06-30 11:30:00,152.68,152.84,152.55,152.8,51106.0,136.2547,136.3975,136.1387,136.3618,51106.0
2022-06-30 11:35:00,152.68,152.84,152.51,152.77,30469.0,136.2547,136.3975,136.103,136.335,30469.0
2022-06-30 11:40:00,152.77,153.16,152.73,153.13,33396.0,136.335,136.683,136.2993,136.6563,33396.0
2022-06-30 11:45:00,153.13,153.37,153.0,153.06,33346.0,136.6563,136.8704,136.5402,136.5938,33346.0
2022-06-30 11:50:00,153.07,153.07,152.93,153.0,23949.0,136.6027,136.6027,136.4778,136.5402,23949.0
2022-06-30 11:55:00,153.01,153.09,152.92,152.99,21274.0,136.5492,136.6206,136.4689,136.5313,21274.0
2022-06-30 12:00:00,152.98,153.28,152.9,153.08,67550.0,136.5224,136.7901,136.451,136.6116,67550.0
2022-06-30 12:05:00,153.04,153.09,152.82,152.96,31647.0,136.5759,136.6206,136.3796,136.5045,31647.0
2022-06-30 12:10:00,152.92,152.92,152.67,152.82,31924.0,136.4689,136.4689,136.2457,136.3796,31924.0
2022-06-30 12:15:00,152.81,153.19,152.8,153.08,25523.0,136.3707,136.7098,136.3618,136.6116,25523.0
2022-06-30 12:20:00,153.08,153.28,153.03,153.24,17996.0,136.6116,136.7901,136.567,136.7544,17996.0
2022-06-30 12:25:00,153.24,153.33,153.17,153.26,22653.0,136.7544,136.8347,136.692,136.7723,22653.0
2022-06-30 12:30:00,153.27,153.45,153.24,153.28,34508.0,136.7812,136.9418,136.7544,136.7901,34508.0
2022-06-30 12:35:00,153.28,153.4,153.2,153.33,21776.0,136.7901,136.8972,136.7187,136.8347,21776.0
2022-06-30 12:40:00,153.33,153.37,153.2,153.26,24033.0,136.8347,136.8704,136.7187,136.7723,24033.0
2022-06-30 12:45:00,153.26,153.36,153.24,153.27,23144.0,136.7723,136.8615,136.7544,136.7812,23144.0
2022-06-30 12:50:00,153.29,153.49,153.2,153.44,16192.0,136.799,136.9775,136.7187,136.9329,16192.0
2022-06-30 12:55:00,153.43,153.56,153.4,153.54,30362.0,136.924,137.04,136.8972,137.0222,30362.0
2022-06-30 13:00:00,153.55,153.87,153.44,153.87,23599.0,137.0311,137.3167,136.9329,137.3167,23599.0
2022-06-30 13:05:00,153.87,153.87,153.54,153.63,12364.0,137.3167,137.3167,137.0222,137.1025,12364.0
2022-06-30 13:10:00,153.64,153.64,153.25,153.3,18785.0,137.1114,137.1114,136.7634,136.808,18785.0
2022-06-30 13:15:00,153.28,153.38,153.23,153.31,12037.0,136.7901,136.8794,136.7455,136.8169,12037.0
2022-06-30 13:20:00,153.32,153.62,153.31,153.51,14942.0,136.8258,137.0935,136.8169,136.9954,14942.0
2022-06-30 13:25:00,153.52,153.88,153.5,153.81,17051.0,137.0043,137.3256,136.9865,137.2631,17051.0
2022-06-30 13:30:00,153.81,154.04,153.79,153.94,12287.0,137.2631,137.4684,137.2453,137.3791,12287.0
2022-06-30 13:35:00,153.97,154.01,153.79,153.83,18452.0,137.4059,137.4416,137.2453,137.281,18452.0
2022-06-30 13:40:00,153.86,153.95,153.56,153.56,15226.0,137.3077,137.388,137.04,137.04,15226.0
2022-06-30 13:45:00,153.55,153.74,153.49,153.73,15803.0,137.0311,137.2006,136.9775,137.1917,15803.0
2022-06-30 13:50:00,153.71,153.92,153.64,153.83,14071.0,137.1739,137.3613,137.1114,137.281,14071.0
2022-06-30 13:55:00,153.85,153.85,153.66,153.7,14288.0,137.2988,137.2988,137.1292,137.1649,14288.0
2022-06-30 14:00:00,153.74,153.91,153.7,153.91,20934.0,137.2006,137.3523,137.1649,137.3523,20934.0
2022-06-30 14:05:00,153.93,153.93,153.65,153.73,19458.0,137.3702,137.3702,137.1203,137.1917,19458.0
2022-06-30 14:10:00,153.71,153.85,153.64,153.68,14229.0,137.1739,137.2988,137.1114,137.1471,14229.0
2022-06-30 14:15:00,153.67,153.84,153.65,153.71,14087.0,137.1382,137.2899,137.1203,137.1739,14087.0
2022-06-30 14:20:00,153.7,153.72,153.39,153.39,45626.0,137.1649,137.1828,136.8883,136.8883,45626.0
2022-06-30 14:25:00,153.39,153.39,153.12,153.25,49749.0,136.8883,136.8883,136.6473,136.7634,49749.0
2022-06-30 14:30:00,153.26,153.46,153.25,153.39,25516.0,136.7723,136.9508,136.7634,136.8883,25516.0
2022-06-30 14:35:00,153.38,153.49,153.3,153.4,29272.0,136.8794,136.9775,136.808,136.8972,29272.0
2022-06-30 14:40:00,153.37,153.37,152.89,152.9,32586.0,136.8704,136.8704,136.4421,136.451,32586.0
2022-06-30 14:45:00,152.91,153.12,152.62,152.65,72850.0,136.4599,136.6473,136.2011,136.2279,72850.0
2022-06-30 14:50:00,152.66,152.85,152.55,152.67,80356.0,136.2368,136.4064,136.1387,136.2457,80356.0
2022-06-30 14:55:00,152.65,152.89,152.6,152.83,31500.0,136.2279,136.4421,136.1833,136.3885,31500.0
2022-06-30 15:00:00,152.81,153.03,152.76,152.94,43169.0,136.3707,136.567,136.3261,136.4867,43169.0
2022-06-30 15:05:00,152.96,152.96,152.47,152.59,41517.0,136.5045,136.5045,136.0673,136.1744,41517.0
2022-06-30 15:10:00,152.59,152.78,152.54,152.78,30434.0,136.1744,136.3439,136.1297,136.3439,30434.0
2022-06-30 15:15:00,152.81,152.81,152.45,152.63,44566.0,136.3707,136.3707,136.0494,136.2101,44566.0
2022-06-30 15:20:00,152.65,153.07,152.57,153.03,73853.0,136.2279,136.6027,136.1565,136.567,73853.0
2022-06-30 15:25:00,153.03,153.19,152.93,153.07,39541.0,136.567,136.7098,136.4778,136.6027,39541.0
2022-06-30 15:30:00,153.07,153.24,152.99,153.17,37047.0,136.6027,136.7544,136.5313,136.692,37047.0
2022-06-30 15:35:00,153.15,153.26,152.91,152.92,41143.0,136.6741,136.7723,136.4599,136.4689,41143.0
2022-06-30 15:40:00,152.89,153.0,152.49,152.69,51636.0,136.4421,136.5402,136.0851,136.2636,51636.0
2022-06-30 15:45:00,152.68,153.1,152.65,152.84,77882.0,136.2547,136.6295,136.2279,136.3975,77882.0
2022-06-30 15:50:00,152.82,153.2,152.54,152.75,155443.0,136.3796,136.7187,136.1297,136.3171,155443.0
2022-06-30 15:55:00,152.77,153.54,152.64,153.47,476256.0,136.335,137.0222,136.219,136.9597,476256.0
2022-07-01 09:30:00,153.08,153.36,152.66,152.98,132858.0,136.6116,136.8615,136.2368,136.5224,132858.0
2022-07-01 09:35:00,153.06,153.6,152.9,153.28,28159.0,136.5938,137.0757,136.451,136.7901,28159.0
2022-07-01 09:40:00,153.24,153.75,152.95,153.09,27582.0,136.7544,137.2096,136.4956,136.6206,27582.0
2022-07-01 09:45:00,153.06,153.21,152.96,153.1,17261.0,136.5938,136.7277,136.5045,136.6295,17261.0
2022-07-01 09:50:00,153.09,153.31,152.97,153.04,37504.0,136.6206,136.8169,136.5135,136.5759,37504.0
2022-07-01 09:55:00,153.02,153.22,152.94,153.12,29632.0,136.5581,136.7366,136.4867,136.6473,29632.0
2022-07-01 10:00:00,153.12,153.33,152.97,153.12,41801.0,136.6473,136.8347,136.5135,136.6473,41801.0
2022-07-01 10:05:00,153.09,153.17,152.83,152.96,44194.0,136.6206,136.692,136.3885,136.5045,44194.0
2022-07-01 10:10:00,152.96,153.01,152.63,152.76,122162.0,136.5045,136.5492,136.2101,136.3261,122162.0
2022-07-01 10:15:00,152.76,153.03,152.5,152.85,95600.0,136.3261,136.567,136.094,136.4064,95600.0
2022-07-01 10:20:00,152.8,152.87,152.55,152.76,40358.0,136.3618,136.4242,136.1387,136.3261,40358.0
2022-07-01 10:25:00,152.75,152.81,152.48,152.48,31773.0,136.3171,136.3707,136.0762,136.0762,31773.0
2022-07-01 10:30:00,152.49,152.58,152.08,152.31,22458.0,136.0851,136.1654,135.7192,135.9245,22458.0
2022-07-01 10:35:00,152.31,152.32,152.07,152.23,22261.0,135.9245,135.9334,135.7103,135.8531,22261.0
2022-07-01 10:40:00,152.22,152.72,152.14,152.54,28697.0,135.8442,136.2904,135.7728,136.1297,28697.0
2022-07-01 10:45:00,152.56,152.77,152.49,152.58,24013.0,136.1476,136.335,136.0851,136.1654,24013.0
2022-07-01 10:50:00,152.55,152.55,152.24,152.41,19197.0,136.1387,136.1387,135.862,136.0137,19197.0
2022-07-01 10:55:00,152.43,152.76,152.39,152.52,19480.0,136.0316,136.3261,135.9959,136.1119,19480.0
2022-07-01 11:00:00,152.52,152.52,151.87,151.97,39813.0,136.1119,136.1119,135.5318,135.6211,39813.0
2022-07-01 11:05:00,151.92,152.05,151.8,151.89,34197.0,135.5764,135.6924,135.4693,135.5497,34197.0
2022-07-01 11:10:00,151.88,151.92,151.66,151.86,42782.0,135.5407,135.5764,135.3444,135.5229,42782.0
2022-07-01 11:15:00,151.81,152.24,151.8,152.14,52196.0,135.4783,135.862,135.4693,135.7728,52196.0
2022-07-01 11:20:00,152.12,152.2,151.98,152.1,37192.0,135.7549,135.8263,135.63,135.7371,37192.0
2022-07-01 11:25:00,152.08,152.5,152.07,152.32,45258.0,135.7192,136.094,135.7103,135.9334,45258.0
2022-07-01 11:30:00,152.32,152.62,152.31,152.43,64808.0,135.9334,136.2011,135.9245,136.0316,64808.0
2022-07-01 11:35:00,152.46,152.56,152.31,152.47,17656.0,136.0583,136.1476,135.9245,136.0673,17656.0
2022-07-01 11:40:00,152.48,152.58,152.43,152.43,16965.0,136.0762,136.1654,136.0316,136.0316,16965.0
2022-07-01 11:45:00,152.38,152.56,152.36,152.43,33897.0,135.9869,136.1476,135.9691,136.0316,33897.0
2022-07-01 11:50:00,152.42,152.42,151.88,151.9,27514.0,136.0226,136.0226,135.5407,135.5586,27514.0
2022-07-01 11:55:00,151.91,152.08,151.87,151.98,36898.0,135.5675,135.7192,135.5318,135.63,36898.0
2022-07-01 12:00:00,152.0,152.11,151.76,151.8,19627.0,135.6478,135.746,135.4336,135.4693,19627.0
2022-07-01 12:05:00,151.77,152.15,151.72,151.91,59474.0,135.4426,135.7817,135.3979,135.5675,59474.0
2022-07-01 12:10:00,151.92,152.15,151.83,152.08,49495.0,135.5764,135.7817,135.4961,135.7192,49495.0
2022-07-01 12:15:00,152.09,152.37,152.06,152.34,35616.0,135.7281,135.978,135.7014,135.9512,35616.0
2022-07-01 12:20:00,152.3,152.37,152.08,152.23,33874.0,135.9156,135.978,135.7192,135.8531,33874.0
2022-07-01 12:25:00,152.23,152.31,152.17,152.2,21400.0,135.8531,135.9245,135.7995,135.8263,21400.0
2022-07-01 12:30:00,152.19,152.3,152.1,152.14,15132.0,135.8174,135.9156,135.7371,135.7728,15132.0
2022-07-01 12:35:00,152.18,152.26,152.05,152.08,14360.0,135.8085,135.8799,135.6924,135.7192,14360.0
2022-07-01 12:40:00,152.06,152.21,152.02,152.1,26225.0,135.7014,135.8352,135.6657,135.7371,26225.0
2022-07-01 12:45:00,152.08,152.12,152.01,152.05,29427.0,135.7192,135.7549,135.6568,135.6924,29427.0
2022-07-01 12:50:00,152.01,152.05,151.8,151.81,11027.0,135.6568,135.6924,135.4693,135.4783,11027.0
2022-07-01 12:55:00,151.79,151.86,151.63,151.7,14550.0,135.4604,135.5229,135.3176,135.3801,14550.0
2022-07-01 13:00:00,151.7,151.78,151.5,151.5,15368.0,135.3801,135.4515,135.2016,135.2016,15368.0
2022-07-01 13:05:00,151.5,151.65,151.45,151.65,14309.0,135.2016,135.3355,135.157,135.3355,14309.0
2022-07-01 13:10:00,151.64,151.72,151.6,151.62,8897.0,135.3266,135.3979,135.2909,135.3087,8897.0
2022-07-01 13:15:00,151.63,151.71,151.46,151.61,15022.0,135.3176,135.389,135.1659,135.2998,15022.0
2022-07-01 13:20:00,151.58,151.62,151.45,151.59,18482.0,135.273,135.3087,135.157,135.2819,18482.0
2022-07-01 13:25:00,151.58,151.75,151.51,151.71,9208.0,135.273,135.4247,135.2105,135.389,9208.0
2022-07-01 13:30:00,151.7,151.9,151.69,151.83,14104.0,135.3801,135.5586,135.3712,135.4961,14104.0
2022-07-01 13:35:00,151.81,152.11,151.67,152.09,32749.0,135.4783,135.746,135.3533,135.7281,32749.0
2022-07-01 13:40:00,152.09,152.1,151.94,152.03,16826.0,135.7281,135.7371,135.5943,135.6746,16826.0
2022-07-01 13:45:00,152.04,152.12,151.99,152.11,16614.0,135.6835,135.7549,135.6389,135.746,16614.0
2022-07-01 13:50:00,152.12,152.28,152.09,152.19,19527.0,135.7549,135.8977,135.7281,135.8174,19527.0
2022-07-01 13:55:00,152.21,152.25,152.06,152.21,21796.0,135.8352,135.8709,135.7014,135.8352,21796.0
2022-07-01 14:00:00,152.2,152.29,152.18,152.2,18852.0,135.8263,135.9066,135.8085,135.8263,18852.0
2022-07-01 14:05:00,152.21,152.34,152.11,152.16,16408.0,135.8352,135.9512,135.746,135.7906,16408.0
2022-07-01 14:10:00,152.15,152.19,152.0,152.1,14876.0,135.7817,135.8174,135.6478,135.7371,14876.0
2022-07-01 14:15:00,152.11,152.2,152.06,152.19,28940.0,135.746,135.8263,135.7014,135.8174,28940.0
2022-07-01 14:20:00,152.18,152.61,152.12,152.61,40737.0,135.8085,136.1922,135.7549,136.1922,40737.0
2022-07-01 14:25:00,152.6,152.74,152.51,152.59,64331.0,136.1833,136.3082,136.103,136.1744,64331.0
2022-07-01 14:30:00,152.59,153.05,152.59,152.98,42637.0,136.1744,136.5849,136.1744,136.5224,42637.0
2022-07-01 14:35:00,153.01,153.06,152.87,152.98,35591.0,136.5492,136.5938,136.4242,136.5224,35591.0
2022-07-01 14:40:00,152.96,153.04,152.83,153.04,34787.0,136.5045,136.5759,136.3885,136.5759,34787.0
2022-07-01 14:45:00,153.03,153.06,152.95,153.03,45689.0,136.567,136.5938,136.4956,136.567,45689.0
2022-07-01 14:50:00,153.04,153.1,152.94,153.02,38157.0,136.5759,136.6295,136.4867,136.5581,38157.0
2022-07-01 14:55:00,153.0,153.24,152.96,153.2,23872.0,136.5402,136.7544,136.5045,136.7187,23872.0
2022-07-01 15:00:00,153.22,153.22,153.06,153.12,17774.0,136.7366,136.7366,136.5938,136.6473,17774.0
2022-07-01 15:05:00,153.12,153.49,153.11,153.47,28344.0,136.6473,136.9775,136.6384,136.9597,28344.0
2022-07-01 15:10:00,153.5,153.71,153.46,153.56,26996.0,136.9865,137.1739,136.9508,137.04,26996.0
2022-07-01 15:15:00,153.58,153.63,153.47,153.5,25646.0,137.0578,137.1025,136.9597,136.9865,25646.0
2022-07-01 15:20:00,153.51,153.53,153.34,153.4,24597.0,136.9954,137.0132,136.8437,136.8972,24597.0
2022-07-01 15:25:00,153.36,153.48,153.29,153.39,28988.0,136.8615,136.9686,136.799,136.8883,28988.0
2022-07-01 15:30:00,153.38,153.56,153.33,153.45,43136.0,136.8794,137.04,136.8347,136.9418,43136.0
2022-07-01 15:35:00,153.45,153.57,153.43,153.55,36210.0,136.9418,137.0489,136.924,137.0311,36210.0
2022-07-01 15:40:00,153.55,153.82,153.55,153.63,63549.0,137.0311,137.272,137.0311,137.1025,63549.0
2022-07-01 15:45:00,153.64,153.73,153.51,153.69,44099.0,137.1114,137.1917,136.9954,137.156,44099.0
2022-07-01 15:50:00,153.71,153.76,153.43,153.68,47391.0,137.1739,137.2185,136.924,137.1471,47391.0
2022-07-01 15:55:00,153.66,153.86,153.6,153.85,147398.0,137.1292,137.3077,137.0757,137.2988,147398.0
2022-07-05 09:30:00,151.9,152.96,151.8,152.29,140857.0,135.5586,136.5045,135.4693,135.9066,140857.0
2022-07-05 09:35:00,152.31,152.5,152.09,152.5,24677.0,135.9245,136.094,135.7281,136.094,24677.0
2022-07-05 09:40:00,152.49,152.64,152.2,152.44,27350.0,136.0851,136.219,135.8263,136.0405,27350.0
2022-07-05 09:45:00,152.48,152.86,152.43,152.63,25620.0,136.0762,136.4153,136.0316,136.2101,25620.0
2022-07-05 09:50:00,152.55,152.65,152.32,152.34,23943.0,136.1387,136.2279,135.9334,135.9512,23943.0
2022-07-05 09:55:00,152.33,152.63,152.19,152.42,23895.0,135.9423,136.2101,135.8174,136.0226,23895.0
2022-07-05 10:00:00,152.4,152.49,151.71,151.9,32654.0,136.0048,136.0851,135.389,135.5586,32654.0
2022-07-05 10:05:00,151.92,152.11,151.76,151.94,21721.0,135.5764,135.746,135.4336,135.5943,21721.0
2022-07-05 10:10:00,151.96,152.25,151.85,152.09,51217.0,135.6121,135.8709,135.514,135.7281,51217.0
2022-07-05 10:15:00,152.11,152.11,151.66,152.03,28621.0,135.746,135.746,135.3444,135.6746,28621.0
2022-07-05 10:20:00,151.99,152.06,151.66,151.67,20585.0,135.6389,135.7014,135.3444,135.3533,20585.0
2022-07-05 10:25:00,151.68,151.76,151.27,151.34,35545.0,135.3623,135.4336,134.9964,135.0588,35545.0
2022-07-05 10:30:00,151.29,151.33,150.45,150.46,25468.0,135.0142,135.0499,134.2646,134.2735,25468.0
2022-07-05 10:35:00,150.47,150.8,150.44,150.71,46475.0,134.2824,134.5769,134.2557,134.4966,46475.0
2022-07-05 10:40:00,150.73,150.78,149.8,149.9,101714.0,134.5145,134.5591,133.6845,133.7737,101714.0
2022-07-05 10:45:00,149.86,150.08,149.66,150.04,57944.0,133.738,133.9344,133.5596,133.8987,57944.0
2022-07-05 10:50:00,150.05,150.33,149.95,150.01,85097.0,133.9076,134.1575,133.8184,133.8719,85097.0
2022-07-05 10:55:00,149.99,150.27,149.96,150.23,58692.0,133.8541,134.1039,133.8273,134.0682,58692.0
2022-07-05 11:00:00,150.21,150.21,149.77,149.77,74045.0,134.0504,134.0504,133.6577,133.6577,74045.0
2022-07-05 11:05:00,149.75,149.99,149.73,149.87,15415.0,133.6399,133.8541,133.622,133.747,15415.0
2022-07-05 11:10:00,149.92,150.23,149.82,150.2,45701.0,133.7916,134.0682,133.7024,134.0415,45701.0
2022-07-05 11:15:00,150.23,150.72,150.22,150.52,23459.0,134.0682,134.5055,134.0593,134.327,23459.0
2022-07-05 11:20:00,150.5,150.61,150.37,150.56,29087.0,134.3092,134.4074,134.1932,134.3627,29087.0
2022-07-05 11:25:00,150.57,150.73,150.48,150.66,18962.0,134.3717,134.5145,134.2913,134.452,18962.0
2022-07-05 11:30:00,150.61,150.98,150.58,150.87,32305.0,134.4074,134.7376,134.3806,134.6394,32305.0
2022-07-05 11:35:00,150.88,151.03,150.73,151.03,22214.0,134.6483,134.7822,134.5145,134.7822,22214.0
2022-07-05 11:40:00,151.05,151.41,150.98,151.37,40267.0,134.8,135.1213,134.7376,135.0856,40267.0
2022-07-05 11:45:00,151.4,151.67,151.36,151.47,55391.0,135.1124,135.3533,135.0767,135.1748,55391.0
2022-07-05 11:50:00,151.53,151.72,151.37,151.67,42266.0,135.2284,135.3979,135.0856,135.3533,42266.0
2022-07-05 11:55:00,151.71,151.72,151.44,151.47,39915.0,135.389,135.3979,135.1481,135.1748,39915.0
2022-07-05 12:00:00,151.53,151.68,151.47,151.61,56788.0,135.2284,135.3623,135.1748,135.2998,56788.0
2022-07-05 12:05:00,151.62,151.97,151.62,151.86,47367.0,135.3087,135.6211,135.3087,135.5229,47367.0
2022-07-05 12:10:00,151.84,151.96,151.73,151.83,25659.0,135.505,135.6121,135.4069,135.4961,25659.0
2022-07-05 12:15:00,151.85,151.85,151.67,151.74,48987.0,135.514,135.514,135.3533,135.4158,48987.0
2022-07-05 12:20:00,151.75,152.1,151.71,152.01,48236.0,135.4247,135.7371,135.389,135.6568,48236.0
2022-07-05 12:25:00,152.04,152.27,152.01,152.11,44630.0,135.6835,135.8888,135.6568,135.746,44630.0
2022-07-05 12:30:00,152.11,152.29,152.1,152.23,27826.0,135.746,135.9066,135.7371,135.8531,27826.0
2022-07-05 12:35:00,152.24,152.58,152.23,152.47,31308.0,135.862,136.1654,135.8531,136.0673,31308.0
2022-07-05 12:40:00,152.39,152.42,152.18,152.24,26680.0,135.9959,136.0226,135.8085,135.862,26680.0
2022-07-05 12:45:00,152.26,152.31,152.06,152.14,17566.0,135.8799,135.9245,135.7014,135.7728,17566.0
2022-07-05 12:50:00,152.11,152.11,151.96,152.01,23351.0,135.746,135.746,135.6121,135.6568,23351.0
2022-07-05 12:55:00,152.01,152.14,152.0,152.06,25594.0,135.6568,135.7728,135.6478,135.7014,25594.0
2022-07-05 13:00:00,152.04,152.2,151.94,152.19,20938.0,135.6835,135.8263,135.5943,135.8174,20938.0
2022-07-05 13:05:00,152.21,152.21,151.98,152.11,20248.0,135.8352,135.8352,135.63,135.746,20248.0
2022-07-05 13:10:00,152.07,152.18,152.01,152.04,10310.0,135.7103,135.8085,135.6568,135.6835,10310.0
2022-07-05 13:15:00,152.0,152.19,151.94,152.19,12780.0,135.6478,135.8174,135.5943,135.8174,12780.0
2022-07-05 13:20:00,152.16,152.28,152.11,152.19,15906.0,135.7906,135.8977,135.746,135.8174,15906.0
2022-07-05 13:25:00,152.18,152.23,152.0,152.0,21664.0,135.8085,135.8531,135.6478,135.6478,21664.0
2022-07-05 13:30:00,151.97,152.02,151.82,151.94,29550.0,135.6211,135.6657,135.4872,135.5943,29550.0
2022-07-05 13:35:00,151.95,152.28,151.94,152.13,22200.0,135.6032,135.8977,135.5943,135.7638,22200.0
2022-07-05 13:40:00,152.16,152.37,152.11,152.23,33171.0,135.7906,135.978,135.746,135.8531,33171.0
2022-07-05 13:45:00,152.24,152.31,152.03,152.31,39992.0,135.862,135.9245,135.6746,135.9245,39992.0
2022-07-05 13:50:00,152.31,152.37,152.21,152.3,25835.0,135.9245,135.978,135.8352,135.9156,25835.0
2022-07-05 13:55:00,152.3,152.49,152.28,152.33,40425.0,135.9156,136.0851,135.8977,135.9423,40425.0
2022-07-05 14:00:00,152.28,152.6,152.24,152.57,33354.0,135.8977,136.1833,135.862,136.1565,33354.0
2022-07-05 14:05:00,152.59,152.6,152.39,152.53,16782.0,136.1744,136.1833,135.9959,136.1208,16782.0
2022-07-05 14:10:00,152.56,152.81,152.56,152.72,33927.0,136.1476,136.3707,136.1476,136.2904,33927.0
2022-07-05 14:15:00,152.72,152.8,152.6,152.76,42717.0,136.2904,136.3618,136.1833,136.3261,42717.0
2022-07-05 14:20:00,152.72,152.89,152.69,152.85,31525.0,136.2904,136.4421,136.2636,136.4064,31525.0
2022-07-05 14:25:00,152.85,153.14,152.85,153.13,49442.0,136.4064,136.6652,136.4064,136.6563,49442.0
2022-07-05 14:30:00,153.11,153.25,153.1,153.23,38025.0,136.6384,136.7634,136.6295,136.7455,38025.0
2022-07-05 14:35:00,153.21,153.4,153.19,153.38,13718.0,136.7277,136.8972,136.7098,136.8794,13718.0
2022-07-05 14:40:00,153.42,153.46,153.26,153.28,16754.0,136.9151,136.9508,136.7723,136.7901,16754.0
2022-07-05 14:45:00,153.27,153.31,153.17,153.21,22723.0,136.7812,136.8169,136.692,136.7277,22723.0
2022-07-05 14:50:00,153.2,153.28,153.17,153.23,18314.0,136.7187,136.7901,136.692,136.7455,18314.0
2022-07-05 14:55:00,153.25,153.35,153.21,153.23,20621.0,136.7634,136.8526,136.7277,136.7455,20621.0
2022-07-05 15:00:00,153.21,153.29,153.03,153.12,21081.0,136.7277,136.799,136.567,136.6473,21081.0
2022-07-05 15:05:00,153.1,153.36,153.1,153.31,16032.0,136.6295,136.8615,136.6295,136.8169,16032.0
2022-07-05 15:10:00,153.33,153.64,153.3,153.61,32851.0,136.8347,137.1114,136.808,137.0846,32851.0
2022-07-05 15:15:00,153.62,153.66,153.3,153.49,32449.0,137.0935,137.1292,136.808,136.9775,32449.0
2022-07-05 15:20:00,153.5,153.77,153.49,153.77,25201.0,136.9865,137.2274,136.9775,137.2274,25201.0
2022-07-05 15:25:00,153.79,154.0,153.72,153.95,26538.0,137.2453,137.4327,137.1828,137.388,26538.0
2022-07-05 15:30:00,153.97,154.0,153.72,153.81,24679.0,137.4059,137.4327,137.1828,137.2631,24679.0
2022-07-05 15:35:00,153.82,153.83,153.48,153.57,26816.0,137.272,137.281,136.9686,137.0489,26816.0
2022-07-05 15:40:00,153.57,153.66,153.45,153.57,33602.0,137.0489,137.1292,136.9418,137.0489,33602.0
2022-07-05 15:45:00,153.56,153.79,153.51,153.77,37168.0,137.04,137.2453,136.9954,137.2274,37168.0
2022-07-05 15:50:00,153.76,153.91,153.58,153.9,111495.0,137.2185,137.3523,137.0578,137.3434,111495.0
2022-07-05 15:55:00,153.89,154.05,153.71,153.94,172071.0,137.3345,137.4773,137.1739,137.3791,172071.0
2022-07-06 09:30:00,154.61,154.86,153.75,154.47,119522.0,137.977,138.2001,137.2096,137.8521,119522.0
2022-07-06 09:35:00,154.46,154.99,154.27,154.31,49715.0,137.8432,138.3162,137.6736,137.7093,49715.0
2022-07-06 09:40:00,154.28,154.55,154.05,154.26,90526.0,137.6825,137.9235,137.4773,137.6647,90526.0
2022-07-06 09:45:00,154.26,154.71,154.07,154.71,48515.0,137.6647,138.0663,137.4951,138.0663,48515.0
2022-07-06 09:50:00,154.67,154.83,153.75,153.91,49097.0,138.0306,138.1734,137.2096,137.3523,49097.0
2022-07-06 09:55:00,153.9,154.26,153.75,154.02,26251.0,137.3434,137.6647,137.2096,137.4505,26251.0
2022-07-06 10:00:00,153.97,154.28,153.89,154.19,32508.0,137.4059,137.6825,137.3345,137.6022,32508.0
2022-07-06 10:05:00,154.21,154.64,154.09,154.43,32968.0,137.6201,138.0038,137.513,137.8164,32968.0
2022-07-06 10:10:00,154.38,154.53,153.72,153.85,34645.0,137.7718,137.9056,137.1828,137.2988,34645.0
2022-07-06 10:15:00,153.81,154.29,153.81,154.2,20428.0,137.2631,137.6915,137.2631,137.6111,20428.0
2022-07-06 10:20:00,154.2,154.46,154.06,154.34,20508.0,137.6111,137.8432,137.4862,137.7361,20508.0
2022-07-06 10:25:00,154.32,154.62,154.21,154.43,58964.0,137.7182,137.986,137.6201,137.8164,58964.0
2022-07-06 10:30:00,154.46,154.55,154.09,154.12,46186.0,137.8432,137.9235,137.513,137.5398,46186.0
2022-07-06 10:35:00,154.14,154.14,153.52,153.53,51561.0,137.5576,137.5576,137.0043,137.0132,51561.0
2022-07-06 10:40:00,153.54,153.56,153.23,153.28,29323.0,137.0222,137.04,136.7455,136.7901,29323.0
2022-07-06 10:45:00,153.29,153.39,153.14,153.27,23914.0,136.799,136.8883,136.6652,136.7812,23914.0
2022-07-06 10:50:00,153.27,153.27,152.86,152.92,43527.0,136.7812,136.7812,136.4153,136.4689,43527.0
2022-07-06 10:55:00,152.92,153.01,152.77,152.86,33667.0,136.4689,136.5492,136.335,136.4153,33667.0
2022-07-06 11:00:00,152.87,152.91,152.52,152.53,32895.0,136.4242,136.4599,136.1119,136.1208,32895.0
2022-07-06 11:05:00,152.53,152.9,152.46,152.9,52569.0,136.1208,136.451,136.0583,136.451,52569.0
2022-07-06 11:10:00,152.88,153.23,152.86,153.21,18924.0,136.4332,136.7455,136.4153,136.7277,18924.0
2022-07-06 11:15:00,153.21,153.24,153.1,153.15,17774.0,136.7277,136.7544,136.6295,136.6741,17774.0
2022-07-06 11:20:00,153.14,153.31,153.11,153.28,14430.0,136.6652,136.8169,136.6384,136.7901,14430.0
2022-07-06 11:25:00,153.28,153.33,152.96,153.0,23178.0,136.7901,136.8347,136.5045,136.5402,23178.0
2022-07-06 11:30:00,153.0,153.13,152.93,153.06,29153.0,136.5402,136.6563,136.4778,136.5938,29153.0
2022-07-06 11:35:00,153.1,153.1,152.79,152.79,112789.0,136.6295,136.6295,136.3528,136.3528,112789.0
2022-07-06 11:40:00,152.82,152.85,152.33,152.46,42289.0,136.3796,136.4064,135.9423,136.0583,42289.0
2022-07-06 11:45:00,152.46,152.58,152.37,152.42,20057.0,136.0583,136.1654,135.978,136.0226,20057.0
2022-07-06 11:50:00,152.42,152.61,152.37,152.54,17675.0,136.0226,136.1922,135.978,136.1297,17675.0
2022-07-06 11:55:00,152.55,152.67,152.48,152.59,15230.0,136.1387,136.2457,136.0762,136.1744,15230.0
2022-07-06 12:00:00,152.59,152.62,152.42,152.42,12591.0,136.1744,136.2011,136.0226,136.0226,12591.0
2022-07-06 12:05:00,152.41,152.46,152.15,152.15,24033.0,136.0137,136.0583,135.7817,135.7817,24033.0
2022-07-06 12:10:00,152.17,152.43,152.16,152.37,45227.0,135.7995,136.0316,135.7906,135.978,45227.0
2022-07-06 12:15:00,152.36,152.4,152.02,152.02,26984.0,135.9691,136.0048,135.6657,135.6657,26984.0
2022-07-06 12:20:00,152.03,152.13,151.91,151.94,22841.0,135.6746,135.7638,135.5675,135.5943,22841.0
2022-07-06 12:25:00,151.95,152.01,151.92,151.98,15820.0,135.6032,135.6568,135.5764,135.63,15820.0
2022-07-06 12:30:00,151.99,152.03,151.91,152.0,21046.0,135.6389,135.6746,135.5675,135.6478,21046.0
2022-07-06 12:35:00,152.01,152.08,151.88,151.9,30770.0,135.6568,135.7192,135.5407,135.5586,30770.0
2022-07-06 12:40:00,151.9,152.05,151.86,151.98,10902.0,135.5586,135.6924,135.5229,135.63,10902.0
2022-07-06 12:45:00,152.0,152.03,151.82,151.87,18671.0,135.6478,135.6746,135.4872,135.5318,18671.0
2022-07-06 12:50:00,151.84,151.85,151.69,151.7,17332.0,135.505,135.514,135.3712,135.3801,17332.0
2022-07-06 12:55:00,151.71,151.82,151.71,151.74,16637.0,135.389,135.4872,135.389,135.4158,16637.0
2022-07-06 13:00:00,151.74,151.99,151.73,151.99,25840.0,135.4158,135.6389,135.4069,135.6389,25840.0
2022-07-06 13:05:00,151.99,152.03,151.89,151.93,18281.0,135.6389,135.6746,135.5497,135.5854,18281.0
2022-07-06 13:10:00,151.93,151.98,151.83,151.87,20522.0,135.5854,135.63,135.4961,135.5318,20522.0
2022-07-06 13:15:00,151.87,151.93,151.68,151.92,28486.0,135.5318,135.5854,135.3623,135.5764,28486.0
2022-07-06 13:20:00,151.92,152.0,151.82,151.91,13779.0,135.5764,135.6478,135.4872,135.5675,13779.0
2022-07-06 13:25:00,151.91,151.95,151.75,151.79,11842.0,135.5675,135.6032,135.4247,135.4604,11842.0
2022-07-06 13:30:00,151.77,151.86,151.73,151.83,18306.0,135.4426,135.5229,135.4069,135.4961,18306.0
2022-07-06 13:35:00,151.83,151.95,151.82,151.85,16858.0,135.4961,135.6032,135.4872,135.514,16858.0
2022-07-06 13:40:00,151.85,151.94,151.82,151.85,20531.0,135.514,135.5943,135.4872,135.514,20531.0
2022-07-06 13:45:00,151.86,152.09,151.84,152.09,11276.0,135.5229,135.7281,135.505,135.7281,11276.0
2022-07-06 13:50:00,152.08,152.4,152.08,152.39,14039.0,135.7192,136.0048,135.7192,135.9959,14039.0
2022-07-06 13:55:00,152.4,152.44,152.31,152.31,18614.0,136.0048,136.0405,135.9245,135.9245,18614.0
2022-07-06 14:00:00,152.33,152.57,152.18,152.33,22109.0,135.9423,136.1565,135.8085,135.9423,22109.0
2022-07-06 14:05:00,152.35,152.54,152.33,152.43,13794.0,135.9602,136.1297,135.9423,136.0316,13794.0
2022-07-06 14:10:00,152.4,152.41,152.04,152.41,32794.0,136.0048,136.0137,135.6835,136.0137,32794.0
2022-07-06 14:15:00,152.42,152.42,152.17,152.21,20390.0,136.0226,136.0226,135.7995,135.8352,20390.0
2022-07-06 14:20:00,152.2,152.36,152.2,152.32,20128.0,135.8263,135.9691,135.8263,135.9334,20128.0
2022-07-06 14:25:00,152.28,152.91,152.23,152.91,31030.0,135.8977,136.4599,135.8531,136.4599,31030.0
2022-07-06 14:30:00,152.93,153.31,152.83,153.28,39359.0,136.4778,136.8169,136.3885,136.7901,39359.0
2022-07-06 14:35:00,153.28,153.5,153.04,153.34,20090.0,136.7901,136.9865,136.5759,136.8437,20090.0
2022-07-06 14:40:00,153.36,153.75,153.36,153.48,32913.0,136.8615,137.2096,136.8615,136.9686,32913.0
2022-07-06 14:45:00,153.49,153.52,153.05,153.05,19484.0,136.9775,137.0043,136.5849,136.5849,19484.0
2022-07-06 14:50:00,153.06,153.13,152.96,153.07,21455.0,136.5938,136.6563,136.5045,136.6027,21455.0
2022-07-06 14:55:00,153.09,153.23,153.02,153.19,18445.0,136.6206,136.7455,136.5581,136.7098,18445.0
2022-07-06 15:00:00,153.22,153.22,152.94,153.08,23466.0,136.7366,136.7366,136.4867,136.6116,23466.0
2022-07-06 15:05:00,153.09,153.17,152.99,153.16,32940.0,136.6206,136.692,136.5313,136.683,32940.0
2022-07-06 15:10:00,153.15,153.28,153.12,153.26,20198.0,136.6741,136.7901,136.6473,136.7723,20198.0
2022-07-06 15:15:00,153.22,153.27,153.13,153.19,24527.0,136.7366,136.7812,136.6563,136.7098,24527.0
2022-07-06 15:20:00,153.19,153.38,153.19,153.3,32517.0,136.7098,136.8794,136.7098,136.808,32517.0
2022-07-06 15:25:00,153.3,153.46,153.25,153.42,25864.0,136.808,136.9508,136.7634,136.9151,25864.0
2022-07-06 15:30:00,153.4,153.54,153.3,153.53,31243.0,136.8972,137.0222,136.808,137.0132,31243.0
2022-07-06 15:35:00,153.52,153.52,153.2,153.21,25416.0,137.0043,137.0043,136.7187,136.7277,25416.0
2022-07-06 15:40:00,153.19,153.21,152.92,153.01,38959.0,136.7098,136.7277,136.4689,136.5492,38959.0
2022-07-06 15:45:00,152.97,153.12,152.87,153.0,45026.0,136.5135,136.6473,136.4242,136.5402,45026.0
2022-07-06 15:50:00,153.0,153.06,152.29,152.55,79247.0,136.5402,136.5938,135.9066,136.1387,79247.0
2022-07-06 15:55:00,152.57,152.74,152.18,152.6,292948.0,136.1565,136.3082,135.8085,136.1833,292948.0
2022-07-07 09:30:00,150.2,152.21,150.01,152.21,235630.0,134.0415,135.8352,133.8719,135.8352,235630.0
2022-07-07 09:35:00,152.2,152.47,151.64,151.71,91207.0,135.8263,136.0673,135.3266,135.389,91207.0
2022-07-07 09:40:00,151.64,151.9,150.93,150.93,62170.0,135.3266,135.5586,134.6929,134.6929,62170.0
2022-07-07 09:45:00,150.87,151.56,150.58,151.41,70913.0,134.6394,135.2552,134.3806,135.1213,70913.0
2022-07-07 09:50:00,151.42,151.56,150.68,150.81,65843.0,135.1302,135.2552,134.4698,134.5858,65843.0
2022-07-07 09:55:00,150.78,151.1,150.54,151.08,88577.0,134.5591,134.8446,134.3449,134.8268,88577.0
2022-07-07 10:00:00,151.11,151.57,151.03,151.39,83044.0,134.8536,135.2641,134.7822,135.1034,83044.0
2022-07-07 10:05:00,151.38,151.38,151.02,151.14,52885.0,135.0945,135.0945,134.7733,134.8803,52885.0
2022-07-07 10:10:00,151.16,151.43,151.07,151.28,54220.0,134.8982,135.1391,134.8179,135.0053,54220.0
2022-07-07 10:15:00,151.28,151.28,150.81,150.88,105475.0,135.0053,135.0053,134.5858,134.6483,105475.0
2022-07-07 10:20:00,150.88,151.43,150.87,151.03,44830.0,134.6483,135.1391,134.6394,134.7822,44830.0
2022-07-07 10:25:00,151.03,151.15,150.97,151.0,34487.0,134.7822,134.8893,134.7286,134.7554,34487.0
2022-07-07 10:30:00,151.01,151.3,150.8,151.21,73719.0,134.7643,135.0231,134.5769,134.9428,73719.0
2022-07-07 10:35:00,151.21,151.29,150.67,150.69,72838.0,134.9428,135.0142,134.4609,134.4788,72838.0
2022-07-07 10:40:00,150.68,150.9,150.42,150.43,38687.0,134.4698,134.6662,134.2378,134.2467,38687.0
2022-07-07 10:45:00,150.42,150.85,150.33,150.75,50487.0,134.2378,134.6215,134.1575,134.5323,50487.0
2022-07-07 10:50:00,150.75,150.82,150.55,150.77,21185.0,134.5323,134.5948,134.3538,134.5501,21185.0
2022-07-07 10:55:00,150.77,151.07,150.77,150.96,150271.0,134.5501,134.8179,134.5501,134.7197,150271.0
2022-07-07 11:00:00,150.96,151.41,150.83,151.39,30734.0,134.7197,135.1213,134.6037,135.1034,30734.0
2022-07-07 11:05:00,151.42,151.71,151.29,151.5,66955.0,135.1302,135.389,135.0142,135.2016,66955.0
2022-07-07 11:10:00,151.55,151.67,151.34,151.67,19241.0,135.2462,135.3533,135.0588,135.3533,19241.0
2022-07-07 11:15:00,151.66,151.77,151.57,151.63,24465.0,135.3444,135.4426,135.2641,135.3176,24465.0
2022-07-07 11:20:00,151.62,151.7,151.41,151.65,51575.0,135.3087,135.3801,135.1213,135.3355,51575.0
2022-07-07 11:25:00,151.64,151.76,151.53,151.56,33480.0,135.3266,135.4336,135.2284,135.2552,33480.0
2022-07-07 11:30:00,151.54,151.87,151.53,151.81,29164.0,135.2373,135.5318,135.2284,135.4783,29164.0
2022-07-07 11:35:00,151.8,152.04,151.74,151.94,57233.0,135.4693,135.6835,135.4158,135.5943,57233.0
2022-07-07 11:40:00,151.94,151.94,151.74,151.89,33969.0,135.5943,135.5943,135.4158,135.5497,33969.0
2022-07-07 11:45:00,151.89,151.99,151.83,151.95,18163.0,135.5497,135.6389,135.4961,135.6032,18163.0
2022-07-07 11:50:00,151.96,152.07,151.9,151.98,19640.0,135.6121,135.7103,135.5586,135.63,19640.0
2022-07-07 11:55:00,151.97,151.97,151.81,151.83,28474.0,135.6211,135.6211,135.4783,135.4961,28474.0
2022-07-07 12:00:00,151.83,151.95,151.72,151.93,52132.0,135.4961,135.6032,135.3979,135.5854,52132.0
2022-07-07 12:05:00,151.95,152.07,151.86,151.88,21295.0,135.6032,135.7103,135.5229,135.5407,21295.0
2022-07-07 12:10:00,151.89,151.98,151.83,151.98,32562.0,135.5497,135.63,135.4961,135.63,32562.0
2022-07-07 12:15:00,152.0,152.2,151.96,152.19,21730.0,135.6478,135.8263,135.6121,135.8174,21730.0
2022-07-07 12:20:00,152.18,152.18,152.04,152.12,19732.0,135.8085,135.8085,135.6835,135.7549,19732.0
2022-07-07 12:25:00,152.13,152.19,152.05,152.17,20771.0,135.7638,135.8174,135.6924,135.7995,20771.0
2022-07-07 12:30:00,152.17,152.28,152.16,152.27,17512.0,135.7995,135.8977,135.7906,135.8888,17512.0
2022-07-07 12:35:00,152.26,152.38,152.1,152.17,66531.0,135.8799,135.9869,135.7371,135.7995,66531.0
2022-07-07 12:40:00,152.18,152.23,152.03,152.03,21564.0,135.8085,135.8531,135.6746,135.6746,21564.0
2022-07-07 12:45:00,152.01,152.15,151.97,152.02,47205.0,135.6568,135.7817,135.6211,135.6657,47205.0
2022-07-07 12:50:00,152.01,152.04,151.92,151.94,50159.0,135.6568,135.6835,135.5764,135.5943,50159.0
2022-07-07 12:55:00,151.92,152.11,151.88,152.06,88865.0,135.5764,135.746,135.5407,135.7014,88865.0
2022-07-07 13:00:00,152.06,152.16,152.02,152.06,24940.0,135.7014,135.7906,135.6657,135.7014,24940.0
2022-07-07 13:05:00,152.04,152.08,151.97,151.99,13198.0,135.6835,135.7192,135.6211,135.6389,13198.0
2022-07-07 13:10:00,151.99,152.01,151.91,151.99,28362.0,135.6389,135.6568,135.5675,135.6389,28362.0
2022-07-07 13:15:00,151.99,152.15,151.98,152.1,42804.0,135.6389,135.7817,135.63,135.7371,42804.0
2022-07-07 13:20:00,152.06,152.06,151.93,151.98,29942.0,135.7014,135.7014,135.5854,135.63,29942.0
2022-07-07 13:25:00,152.0,152.07,151.88,152.06,55589.0,135.6478,135.7103,135.5407,135.7014,55589.0
2022-07-07 13:30:00,152.04,152.12,151.98,152.05,28712.0,135.6835,135.7549,135.63,135.6924,28712.0
2022-07-07 13:35:00,152.06,152.2,152.06,152.06,37380.0,135.7014,135.8263,135.7014,135.7014,37380.0
2022-07-07 13:40:00,152.06,152.19,152.02,152.17,89243.0,135.7014,135.8174,135.6657,135.7995,89243.0
2022-07-07 13:45:00,152.16,152.48,152.15,152.47,12183.0,135.7906,136.0762,135.7817,136.0673,12183.0
2022-07-07 13:50:00,152.5,152.58,152.34,152.44,44348.0,136.094,136.1654,135.9512,136.0405,44348.0
2022-07-07 13:55:00,152.45,152.5,152.37,152.42,30211.0,136.0494,136.094,135.978,136.0226,30211.0
2022-07-07 14:00:00,152.43,152.47,152.34,152.36,23657.0,136.0316,136.0673,135.9512,135.9691,23657.0
2022-07-07 14:05:00,152.34,152.35,152.14,152.23,18087.0,135.9512,135.9602,135.7728,135.8531,18087.0
2022-07-07 14:10:00,152.22,152.35,152.15,152.15,27308.0,135.8442,135.9602,135.7817,135.7817,27308.0
2022-07-07 14:15:00,152.13,152.15,152.03,152.08,100315.0,135.7638,135.7817,135.6746,135.7192,100315.0
2022-07-07 14:20:00,152.07,152.18,152.0,152.17,38009.0,135.7103,135.8085,135.6478,135.7995,38009.0
2022-07-07 14:25:00,152.16,152.26,152.14,152.26,34523.0,135.7906,135.8799,135.7728,135.8799,34523.0
2022-07-07 14:30:00,152.25,152.25,152.18,152.22,35743.0,135.8709,135.8709,135.8085,135.8442,35743.0
2022-07-07 14:35:00,152.22,152.33,152.08,152.28,64748.0,135.8442,135.9423,135.7192,135.8977,64748.0
2022-07-07 14:40:00,152.27,152.3,152.19,152.22,43467.0,135.8888,135.9156,135.8174,135.8442,43467.0
2022-07-07 14:45:00,152.19,152.3,152.08,152.08,135257.0,135.8174,135.9156,135.7192,135.7192,135257.0
2022-07-07 14:50:00,152.08,152.08,151.91,152.02,24957.0,135.7192,135.7192,135.5675,135.6657,24957.0
2022-07-07 14:55:00,152.02,152.02,151.95,151.97,13492.0,135.6657,135.6657,135.6032,135.6211,13492.0
2022-07-07 15:00:00,151.98,152.01,151.88,151.98,23520.0,135.63,135.6568,135.5407,135.63,23520.0
2022-07-07 15:05:00,151.96,152.01,151.9,151.98,69783.0,135.6121,135.6568,135.5586,135.63,69783.0
2022-07-07 15:10:00,151.97,152.0,151.88,151.95,61962.0,135.6211,135.6478,135.5407,135.6032,61962.0
2022-07-07 15:15:00,151.95,151.98,151.85,151.88,86792.0,135.6032,135.63,135.514,135.5407,86792.0
2022-07-07 15:20:00,151.89,151.97,151.76,151.78,56035.0,135.5497,135.6211,135.4336,135.4515,56035.0
2022-07-07 15:25:00,151.77,151.81,151.62,151.63,51575.0,135.4426,135.4783,135.3087,135.3176,51575.0
2022-07-07 15:30:00,151.63,151.66,151.56,151.65,44610.0,135.3176,135.3444,135.2552,135.3355,44610.0
2022-07-07 15:35:00,151.64,151.97,151.64,151.65,98424.0,135.3266,135.6211,135.3266,135.3355,98424.0
2022-07-07 15:40:00,151.64,151.85,151.62,151.79,65508.0,135.3266,135.514,135.3087,135.4604,65508.0
2022-07-07 15:45:00,151.8,151.86,151.77,151.81,59568.0,135.4693,135.5229,135.4426,135.4783,59568.0
2022-07-07 15:50:00,151.82,151.97,151.75,151.9,142118.0,135.4872,135.6211,135.4247,135.5586,142118.0
2022-07-07 15:55:00,151.87,152.06,151.77,152.01,271905.0,135.5318,135.7014,135.4426,135.6568,271905.0
2022-07-08 09:30:00,152.0,152.55,151.79,151.97,123978.0,135.6478,136.1387,135.4604,135.6211,123978.0
2022-07-08 09:35:00,152.01,152.76,152.01,152.62,23393.0,135.6568,136.3261,135.6568,136.2011,23393.0
2022-07-08 09:40:00,152.63,153.19,152.56,153.07,43987.0,136.2101,136.7098,136.1476,136.6027,43987.0
2022-07-08 09:45:00,153.18,153.52,153.04,153.45,27008.0,136.7009,137.0043,136.5759,136.9418,27008.0
2022-07-08 09:50:00,153.47,153.92,153.45,153.65,24251.0,136.9597,137.3613,136.9418,137.1203,24251.0
2022-07-08 09:55:00,153.69,154.14,153.55,154.08,35828.0,137.156,137.5576,137.0311,137.5041,35828.0
2022-07-08 10:00:00,154.17,154.28,153.92,153.99,47000.0,137.5844,137.6825,137.3613,137.4237,47000.0
2022-07-08 10:05:00,153.98,154.15,153.89,154.04,37949.0,137.4148,137.5665,137.3345,137.4684,37949.0
2022-07-08 10:10:00,153.98,154.26,153.89,153.92,23689.0,137.4148,137.6647,137.3345,137.3613,23689.0
2022-07-08 10:15:00,153.95,154.19,153.78,154.13,40204.0,137.388,137.6022,137.2363,137.5487,40204.0
2022-07-08 10:20:00,154.08,154.45,153.9,154.41,27127.0,137.5041,137.8343,137.3434,137.7986,27127.0
2022-07-08 10:25:00,154.43,154.89,154.37,154.81,44286.0,137.8164,138.2269,137.7629,138.1555,44286.0
2022-07-08 10:30:00,154.81,155.25,154.78,154.96,56393.0,138.1555,138.5482,138.1288,138.2894,56393.0
2022-07-08 10:35:00,154.97,154.99,154.5,154.51,24277.0,138.2983,138.3162,137.8789,137.8878,24277.0
2022-07-08 10:40:00,154.49,154.54,154.27,154.51,17657.0,137.87,137.9146,137.6736,137.8878,17657.0
2022-07-08 10:45:00,154.51,154.57,154.24,154.39,39983.0,137.8878,137.9413,137.6468,137.7807,39983.0
2022-07-08 10:50:00,154.43,154.57,154.05,154.17,58162.0,137.8164,137.9413,137.4773,137.5844,58162.0
2022-07-08 10:55:00,154.24,154.48,154.22,154.48,19675.0,137.6468,137.861,137.629,137.861,19675.0
2022-07-08 11:00:00,154.5,154.56,154.18,154.23,39164.0,137.8789,137.9324,137.5933,137.6379,39164.0
2022-07-08 11:05:00,154.21,154.68,154.21,154.63,18604.0,137.6201,138.0395,137.6201,137.9949,18604.0
2022-07-08 11:10:00,154.6,154.6,154.3,154.34,17453.0,137.9681,137.9681,137.7004,137.7361,17453.0
2022-07-08 11:15:00,154.35,154.35,153.92,154.02,22077.0,137.745,137.745,137.3613,137.4505,22077.0
2022-07-08 11:20:00,154.02,154.09,153.9,153.95,65565.0,137.4505,137.513,137.3434,137.388,65565.0
2022-07-08 11:25:00,153.96,154.31,153.96,154.03,62930.0,137.397,137.7093,137.397,137.4594,62930.0
2022-07-08 11:30:00,154.05,154.31,153.96,154.02,24802.0,137.4773,137.7093,137.397,137.4505,24802.0
2022-07-08 11:35:00,154.0,154.09,153.92,154.06,16917.0,137.4327,137.513,137.3613,137.4862,16917.0
2022-07-08 11:40:00,154.03,154.04,153.84,153.89,15080.0,137.4594,137.4684,137.2899,137.3345,15080.0
2022-07-08 11:45:00,153.91,154.09,153.84,153.94,48837.0,137.3523,137.513,137.2899,137.3791,48837.0
2022-07-08 11:50:00,153.94,154.06,153.93,153.99,14216.0,137.3791,137.4862,137.3702,137.4237,14216.0
2022-07-08 11:55:00,153.97,154.0,153.83,153.83,14139.0,137.4059,137.4327,137.281,137.281,14139.0
2022-07-08 12:00:00,153.85,153.85,153.63,153.67,17390.0,137.2988,137.2988,137.1025,137.1382,17390.0
2022-07-08 12:05:00,153.67,153.67,153.54,153.6,15125.0,137.1382,137.1382,137.0222,137.0757,15125.0
2022-07-08 12:10:00,153.59,153.66,153.5,153.58,13941.0,137.0668,137.1292,136.9865,137.0578,13941.0
2022-07-08 12:15:00,153.54,153.72,153.53,153.69,11801.0,137.0222,137.1828,137.0132,137.156,11801.0
2022-07-08 12:20:00,153.69,153.83,153.69,153.77,14389.0,137.156,137.281,137.156,137.2274,14389.0
2022-07-08 12:25:00,153.74,153.82,153.61,153.7,31888.0,137.2006,137.272,137.0846,137.1649,31888.0
2022-07-08 12:30:00,153.71,153.78,153.59,153.67,33808.0,137.1739,137.2363,137.0668,137.1382,33808.0
2022-07-08 12:35:00,153.65,153.67,153.41,153.46,22272.0,137.1203,137.1382,136.9061,136.9508,22272.0
2022-07-08 12:40:00,153.44,153.67,153.43,153.64,29808.0,136.9329,137.1382,136.924,137.1114,29808.0
2022-07-08 12:45:00,153.63,153.71,153.5,153.65,35525.0,137.1025,137.1739,136.9865,137.1203,35525.0
2022-07-08 12:50:00,153.65,153.66,153.4,153.43,18251.0,137.1203,137.1292,136.8972,136.924,18251.0
2022-07-08 12:55:00,153.44,153.57,153.24,153.3,17515.0,136.9329,137.0489,136.7544,136.808,17515.0
2022-07-08 13:00:00,153.29,153.34,152.76,152.84,16677.0,136.799,136.8437,136.3261,136.3975,16677.0
2022-07-08 13:05:00,152.84,153.07,152.84,153.04,17477.0,136.3975,136.6027,136.3975,136.5759,17477.0
2022-07-08 13:10:00,153.02,153.05,152.95,152.97,24382.0,136.5581,136.5849,136.4956,136.5135,24382.0
2022-07-08 13:15:00,152.97,153.03,152.95,153.03,16581.0,136.5135,136.567,136.4956,136.567,16581.0
2022-07-08 13:20:00,153.03,153.13,152.95,152.99,13581.0,136.567,136.6563,136.4956,136.5313,13581.0
2022-07-08 13:25:00,152.99,153.16,152.98,153.13,9430.0,136.5313,136.683,136.5224,136.6563,9430.0
2022-07-08 13:30:00,153.1,153.1,152.91,152.91,12691.0,136.6295,136.6295,136.4599,136.4599,12691.0
2022-07-08 13:35:00,152.87,153.04,152.81,153.02,39125.0,136.4242,136.5759,136.3707,136.5581,39125.0
2022-07-08 13:40:00,152.99,153.01,152.97,152.99,10651.0,136.5313,136.5492,136.5135,136.5313,10651.0
2022-07-08 13:45:00,152.98,153.1,152.94,153.05,15912.0,136.5224,136.6295,136.4867,136.5849,15912.0
2022-07-08 13:50:00,153.06,153.09,152.98,153.07,22574.0,136.5938,136.6206,136.5224,136.6027,22574.0
2022-07-08 13:55:00,153.09,153.16,152.99,153.05,15883.0,136.6206,136.683,136.5313,136.5849,15883.0
2022-07-08 14:00:00,153.04,153.06,152.92,153.02,19676.0,136.5759,136.5938,136.4689,136.5581,19676.0
2022-07-08 14:05:00,153.02,153.19,152.99,153.09,12887.0,136.5581,136.7098,136.5313,136.6206,12887.0
2022-07-08 14:10:00,153.11,153.14,153.03,153.11,13389.0,136.6384,136.6652,136.567,136.6384,13389.0
2022-07-08 14:15:00,153.11,153.14,153.06,153.1,13908.0,136.6384,136.6652,136.5938,136.6295,13908.0
2022-07-08 14:20:00,153.11,153.23,153.08,153.09,15156.0,136.6384,136.7455,136.6116,136.6206,15156.0
2022-07-08 14:25:00,153.1,153.15,153.01,153.05,13476.0,136.6295,136.6741,136.5492,136.5849,13476.0
2022-07-08 14:30:00,153.03,153.07,153.0,153.07,13402.0,136.567,136.6027,136.5402,136.6027,13402.0
2022-07-08 14:35:00,153.07,153.25,153.04,153.25,17050.0,136.6027,136.7634,136.5759,136.7634,17050.0
2022-07-08 14:40:00,153.23,153.37,153.2,153.37,18264.0,136.7455,136.8704,136.7187,136.8704,18264.0
2022-07-08 14:45:00,153.38,153.42,153.29,153.31,17503.0,136.8794,136.9151,136.799,136.8169,17503.0
2022-07-08 14:50:00,153.3,153.36,153.14,153.15,15914.0,136.808,136.8615,136.6652,136.6741,15914.0
2022-07-08 14:55:00,153.13,153.15,153.01,153.11,11111.0,136.6563,136.6741,136.5492,136.6384,11111.0
2022-07-08 15:00:00,153.11,153.31,153.11,153.28,13621.0,136.6384,136.8169,136.6384,136.7901,13621.0
2022-07-08 15:05:00,153.28,153.3,153.19,153.21,18199.0,136.7901,136.808,136.7098,136.7277,18199.0
2022-07-08 15:10:00,153.23,153.34,153.19,153.28,12694.0,136.7455,136.8437,136.7098,136.7901,12694.0
2022-07-08 15:15:00,153.29,153.29,153.17,153.26,12492.0,136.799,136.799,136.692,136.7723,12492.0
2022-07-08 15:20:00,153.23,153.27,153.11,153.13,20666.0,136.7455,136.7812,136.6384,136.6563,20666.0
2022-07-08 15:25:00,153.13,153.21,153.1,153.19,16565.0,136.6563,136.7277,136.6295,136.7098,16565.0
2022-07-08 15:30:00,153.2,153.2,152.82,152.91,36769.0,136.7187,136.7187,136.3796,136.4599,36769.0
2022-07-08 15:35:00,152.91,152.92,152.79,152.88,42349.0,136.4599,136.4689,136.3528,136.4332,42349.0
2022-07-08 15:40:00,152.88,153.0,152.81,152.87,41117.0,136.4332,136.5402,136.3707,136.4242,41117.0
2022-07-08 15:45:00,152.84,152.85,152.67,152.76,48753.0,136.3975,136.4064,136.2457,136.3261,48753.0
2022-07-08 15:50:00,152.76,153.08,152.66,153.06,102352.0,136.3261,136.6116,136.2368,136.5938,102352.0
2022-07-08 15:55:00,153.04,153.04,152.73,152.87,282051.0,136.5759,136.5759,136.2993,136.4242,282051.0
2022-07-11 09:30:00,152.28,153.14,152.28,153.03,76591.0,135.8977,136.6652,135.8977,136.567,76591.0
2022-07-11 09:35:00,152.94,153.4,152.85,153.4,24459.0,136.4867,136.8972,136.4064,136.8972,24459.0
2022-07-11 09:40:00,153.44,154.25,153.43,154.19,42136.0,136.9329,137.6558,136.924,137.6022,42136.0
2022-07-11 09:45:00,154.17,154.31,153.81,154.03,52630.0,137.5844,137.7093,137.2631,137.4594,52630.0
2022-07-11 09:50:00,154.09,154.37,153.91,154.16,28648.0,137.513,137.7629,137.3523,137.5755,28648.0
2022-07-11 09:55:00,154.09,154.1,153.44,153.78,25953.0,137.513,137.5219,136.9329,137.2363,25953.0
2022-07-11 10:00:00,153.78,154.18,153.55,153.74,33341.0,137.2363,137.5933,137.0311,137.2006,33341.0
2022-07-11 10:05:00,153.75,154.05,153.65,153.9,16741.0,137.2096,137.4773,137.1203,137.3434,16741.0
2022-07-11 10:10:00,153.96,153.96,153.53,153.59,26995.0,137.397,137.397,137.0132,137.0668,26995.0
2022-07-11 10:15:00,153.6,153.83,153.53,153.55,19393.0,137.0757,137.281,137.0132,137.0311,19393.0
2022-07-11 10:20:00,153.57,153.65,153.32,153.59,16902.0,137.0489,137.1203,136.8258,137.0668,16902.0
2022-07-11 10:25:00,153.58,153.64,153.44,153.54,11430.0,137.0578,137.1114,136.9329,137.0222,11430.0
2022-07-11 10:30:00,153.56,153.89,153.45,153.84,24183.0,137.04,137.3345,136.9418,137.2899,24183.0
2022-07-11 10:35:00,153.82,153.91,153.65,153.65,26950.0,137.272,137.3523,137.1203,137.1203,26950.0
2022-07-11 10:40:00,153.69,153.98,153.64,153.77,26924.0,137.156,137.4148,137.1114,137.2274,26924.0
2022-07-11 10:45:00,153.83,154.04,153.76,153.97,19774.0,137.281,137.4684,137.2185,137.4059,19774.0
2022-07-11 10:50:00,153.92,154.12,153.8,153.92,20490.0,137.3613,137.5398,137.2542,137.3613,20490.0
2022-07-11 10:55:00,153.92,153.92,153.53,153.69,25710.0,137.3613,137.3613,137.0132,137.156,25710.0
2022-07-11 11:00:00,153.72,154.05,153.64,154.03,20589.0,137.1828,137.4773,137.1114,137.4594,20589.0
2022-07-11 11:05:00,154.01,154.11,153.89,153.91,12468.0,137.4416,137.5308,137.3345,137.3523,12468.0
2022-07-11 11:10:00,153.92,153.97,153.84,153.9,19598.0,137.3613,137.4059,137.2899,137.3434,19598.0
2022-07-11 11:15:00,153.9,154.1,153.87,153.95,23668.0,137.3434,137.5219,137.3167,137.388,23668.0
2022-07-11 11:20:00,153.96,154.25,153.93,154.23,19758.0,137.397,137.6558,137.3702,137.6379,19758.0
2022-07-11 11:25:00,154.24,154.35,154.23,154.31,19678.0,137.6468,137.745,137.6379,137.7093,19678.0
2022-07-11 11:30:00,154.3,154.37,154.09,154.11,17445.0,137.7004,137.7629,137.513,137.5308,17445.0
2022-07-11 11:35:00,154.13,154.47,154.13,154.43,29750.0,137.5487,137.8521,137.5487,137.8164,29750.0
2022-07-11 11:40:00,154.43,154.44,154.17,154.32,10937.0,137.8164,137.8253,137.5844,137.7182,10937.0
2022-07-11 11:45:00,154.32,154.33,154.03,154.03,13433.0,137.7182,137.7272,137.4594,137.4594,13433.0
2022-07-11 11:50:00,154.02,154.02,153.78,153.86,12785.0,137.4505,137.4505,137.2363,137.3077,12785.0
2022-07-11 11:55:00,153.87,153.97,153.83,153.96,14045.0,137.3167,137.4059,137.281,137.397,14045.0
2022-07-11 12:00:00,154.0,154.2,153.99,154.19,16769.0,137.4327,137.6111,137.4237,137.6022,16769.0
2022-07-11 12:05:00,154.2,154.24,154.08,154.09,10676.0,137.6111,137.6468,137.5041,137.513,10676.0
2022-07-11 12:10:00,154.09,154.12,154.05,154.05,7887.0,137.513,137.5398,137.4773,137.4773,7887.0
2022-07-11 12:15:00,154.05,154.05,153.88,153.92,8425.0,137.4773,137.4773,137.3256,137.3613,8425.0
2022-07-11 12:20:00,153.94,154.02,153.92,154.01,7340.0,137.3791,137.4505,137.3613,137.4416,7340.0
2022-07-11 12:25:00,154.0,154.12,153.98,154.09,8076.0,137.4327,137.5398,137.4148,137.513,8076.0
2022-07-11 12:30:00,154.11,154.17,154.02,154.15,8853.0,137.5308,137.5844,137.4505,137.5665,8853.0
2022-07-11 12:35:00,154.13,154.15,154.04,154.07,7561.0,137.5487,137.5665,137.4684,137.4951,7561.0
2022-07-11 12:40:00,154.07,154.07,153.87,153.93,10525.0,137.4951,137.4951,137.3167,137.3702,10525.0
2022-07-11 12:45:00,153.95,154.0,153.87,153.93,11156.0,137.388,137.4327,137.3167,137.3702,11156.0
2022-07-11 12:50:00,153.92,153.93,153.77,153.92,18004.0,137.3613,137.3702,137.2274,137.3613,18004.0
2022-07-11 12:55:00,153.92,153.99,153.81,153.81,9257.0,137.3613,137.4237,137.2631,137.2631,9257.0
2022-07-11 13:00:00,153.81,153.95,153.74,153.79,14351.0,137.2631,137.388,137.2006,137.2453,14351.0
2022-07-11 13:05:00,153.76,153.88,153.65,153.88,14440.0,137.2185,137.3256,137.1203,137.3256,14440.0
2022-07-11 13:10:00,153.84,154.03,153.84,154.02,24218.0,137.2899,137.4594,137.2899,137.4505,24218.0
2022-07-11 13:15:00,154.03,154.11,154.0,154.06,6457.0,137.4594,137.5308,137.4327,137.4862,6457.0
2022-07-11 13:20:00,154.07,154.23,154.05,154.21,16162.0,137.4951,137.6379,137.4773,137.6201,16162.0
2022-07-11 13:25:00,154.19,154.19,154.02,154.18,14513.0,137.6022,137.6022,137.4505,137.5933,14513.0
2022-07-11 13:30:00,154.18,154.21,154.11,154.18,11837.0,137.5933,137.6201,137.5308,137.5933,11837.0
2022-07-11 13:35:00,154.21,154.36,154.21,154.35,15733.0,137.6201,137.7539,137.6201,137.745,15733.0
2022-07-11 13:40:00,154.36,154.42,154.32,154.4,14153.0,137.7539,137.8075,137.7182,137.7896,14153.0
2022-07-11 13:45:00,154.4,154.47,154.29,154.33,12874.0,137.7896,137.8521,137.6915,137.7272,12874.0
2022-07-11 13:50:00,154.31,154.43,154.29,154.41,18016.0,137.7093,137.8164,137.6915,137.7986,18016.0
2022-07-11 13:55:00,154.42,154.5,154.37,154.42,17752.0,137.8075,137.8789,137.7629,137.8075,17752.0
2022-07-11 14:00:00,154.43,154.43,154.28,154.35,13186.0,137.8164,137.8164,137.6825,137.745,13186.0
2022-07-11 14:05:00,154.35,154.36,154.09,154.09,12334.0,137.745,137.7539,137.513,137.513,12334.0
2022-07-11 14:10:00,154.01,154.01,153.78,153.79,21885.0,137.4416,137.4416,137.2363,137.2453,21885.0
2022-07-11 14:15:00,153.77,153.78,153.47,153.61,14530.0,137.2274,137.2363,136.9597,137.0846,14530.0
2022-07-11 14:20:00,153.63,153.71,153.59,153.65,11118.0,137.1025,137.1739,137.0668,137.1203,11118.0
2022-07-11 14:25:00,153.69,153.69,153.57,153.57,8458.0,137.156,137.156,137.0489,137.0489,8458.0
2022-07-11 14:30:00,153.55,153.65,153.55,153.57,9761.0,137.0311,137.1203,137.0311,137.0489,9761.0
2022-07-11 14:35:00,153.58,153.77,153.58,153.77,27289.0,137.0578,137.2274,137.0578,137.2274,27289.0
2022-07-11 14:40:00,153.76,154.03,153.75,154.0,28793.0,137.2185,137.4594,137.2096,137.4327,28793.0
2022-07-11 14:45:00,154.0,154.07,153.94,153.97,16238.0,137.4327,137.4951,137.3791,137.4059,16238.0
2022-07-11 14:50:00,153.97,153.97,153.75,153.78,15053.0,137.4059,137.4059,137.2096,137.2363,15053.0
2022-07-11 14:55:00,153.77,153.9,153.77,153.83,16771.0,137.2274,137.3434,137.2274,137.281,16771.0
2022-07-11 15:00:00,153.82,153.88,153.61,153.62,19176.0,137.272,137.3256,137.0846,137.0935,19176.0
2022-07-11 15:05:00,153.61,153.66,153.53,153.58,22123.0,137.0846,137.1292,137.0132,137.0578,22123.0
2022-07-11 15:10:00,153.57,153.61,153.32,153.37,27836.0,137.0489,137.0846,136.8258,136.8704,27836.0
2022-07-11 15:15:00,153.35,153.42,153.23,153.24,17800.0,136.8526,136.9151,136.7455,136.7544,17800.0
2022-07-11 15:20:00,153.21,153.26,153.17,153.2,15084.0,136.7277,136.7723,136.692,136.7187,15084.0
2022-07-11 15:25:00,153.21,153.21,152.97,153.04,23861.0,136.7277,136.7277,136.5135,136.5759,23861.0
2022-07-11 15:30:00,153.04,153.18,153.04,153.11,24379.0,136.5759,136.7009,136.5759,136.6384,24379.0
2022-07-11 15:35:00,153.12,153.14,152.95,153.02,32916.0,136.6473,136.6652,136.4956,136.5581,32916.0
2022-07-11 15:40:00,153.02,153.29,153.02,153.24,28523.0,136.5581,136.799,136.5581,136.7544,28523.0
2022-07-11 15:45:00,153.24,153.48,153.13,153.13,46232.0,136.7544,136.9686,136.6563,136.6563,46232.0
2022-07-11 15:50:00,153.11,153.14,152.97,153.13,49150.0,136.6384,136.6652,136.5135,136.6563,49150.0
2022-07-11 15:55:00,153.1,153.27,153.06,153.26,155224.0,136.6295,136.7812,136.5938,136.7723,155224.0
2022-07-12 09:30:00,153.0,154.57,152.88,154.26,139270.0,136.5402,137.9413,136.4332,137.6647,139270.0
2022-07-12 09:35:00,154.22,154.31,153.63,153.69,32412.0,137.629,137.7093,137.1025,137.156,32412.0
2022-07-12 09:40:00,153.74,153.8,153.15,153.31,31663.0,137.2006,137.2542,136.6741,136.8169,31663.0
2022-07-12 09:45:00,153.31,153.87,153.31,153.42,23200.0,136.8169,137.3167,136.8169,136.9151,23200.0
2022-07-12 09:50:00,153.42,153.57,152.73,152.94,21758.0,136.9151,137.0489,136.2993,136.4867,21758.0
2022-07-12 09:55:00,152.93,153.34,152.64,153.24,27495.0,136.4778,136.8437,136.219,136.7544,27495.0
2022-07-12 10:00:00,153.15,153.16,152.7,152.97,41665.0,136.6741,136.683,136.2725,136.5135,41665.0
2022-07-12 10:05:00,152.97,153.24,152.96,153.23,16718.0,136.5135,136.7544,136.5045,136.7455,16718.0
2022-07-12 10:10:00,153.25,153.25,152.89,152.96,24145.0,136.7634,136.7634,136.4421,136.5045,24145.0
2022-07-12 10:15:00,152.9,152.93,152.68,152.72,44072.0,136.451,136.4778,136.2547,136.2904,44072.0
2022-07-12 10:20:00,152.72,153.01,152.62,152.81,54347.0,136.2904,136.5492,136.2011,136.3707,54347.0
2022-07-12 10:25:00,152.81,153.05,152.76,152.79,49961.0,136.3707,136.5849,136.3261,136.3528,49961.0
2022-07-12 10:30:00,152.82,152.84,152.58,152.72,29069.0,136.3796,136.3975,136.1654,136.2904,29069.0
2022-07-12 10:35:00,152.72,153.05,152.65,153.05,27260.0,136.2904,136.5849,136.2279,136.5849,27260.0
2022-07-12 10:40:00,153.05,153.53,153.02,153.45,28731.0,136.5849,137.0132,136.5581,136.9418,28731.0
2022-07-12 10:45:00,153.49,153.51,153.3,153.4,26303.0,136.9775,136.9954,136.808,136.8972,26303.0
2022-07-12 10:50:00,153.39,153.42,153.2,153.34,21911.0,136.8883,136.9151,136.7187,136.8437,21911.0
2022-07-12 10:55:00,153.29,153.3,153.13,153.2,9555.0,136.799,136.808,136.6563,136.7187,9555.0
2022-07-12 11:00:00,153.11,153.25,152.96,153.03,26428.0,136.6384,136.7634,136.5045,136.567,26428.0
2022-07-12 11:05:00,153.05,153.18,152.86,152.99,59813.0,136.5849,136.7009,136.4153,136.5313,59813.0
2022-07-12 11:10:00,152.98,153.21,152.98,153.19,21777.0,136.5224,136.7277,136.5224,136.7098,21777.0
2022-07-12 11:15:00,153.22,153.35,153.12,153.27,12924.0,136.7366,136.8526,136.6473,136.7812,12924.0
2022-07-12 11:20:00,153.25,153.43,153.12,153.34,14963.0,136.7634,136.924,136.6473,136.8437,14963.0
2022-07-12 11:25:00,153.31,153.34,153.17,153.31,12614.0,136.8169,136.8437,136.692,136.8169,12614.0
2022-07-12 11:30:00,153.31,153.4,152.94,152.96,17117.0,136.8169,136.8972,136.4867,136.5045,17117.0
2022-07-12 11:35:00,152.97,153.02,152.81,152.81,36263.0,136.5135,136.5581,136.3707,136.3707,36263.0
2022-07-12 11:40:00,152.8,153.06,152.75,152.96,32615.0,136.3618,136.5938,136.3171,136.5045,32615.0
2022-07-12 11:45:00,152.96,153.0,152.82,152.91,22758.0,136.5045,136.5402,136.3796,136.4599,22758.0
2022-07-12 11:50:00,152.89,152.98,152.79,152.92,44924.0,136.4421,136.5224,136.3528,136.4689,44924.0
2022-07-12 11:55:00,152.93,153.13,152.92,153.01,13799.0,136.4778,136.6563,136.4689,136.5492,13799.0
2022-07-12 12:00:00,153.02,153.04,152.77,152.85,25142.0,136.5581,136.5759,136.335,136.4064,25142.0
2022-07-12 12:05:00,152.88,152.94,152.73,152.74,12177.0,136.4332,136.4867,136.2993,136.3082,12177.0
2022-07-12 12:10:00,152.75,153.02,152.75,152.87,24248.0,136.3171,136.5581,136.3171,136.4242,24248.0
2022-07-12 12:15:00,152.89,152.98,152.85,152.95,21758.0,136.4421,136.5224,136.4064,136.4956,21758.0
2022-07-12 12:20:00,152.94,153.03,152.9,152.95,19392.0,136.4867,136.567,136.451,136.4956,19392.0
2022-07-12 12:25:00,152.97,153.06,152.9,153.05,21385.0,136.5135,136.5938,136.451,136.5849,21385.0
2022-07-12 12:30:00,153.06,153.15,153.01,153.07,12010.0,136.5938,136.6741,136.5492,136.6027,12010.0
2022-07-12 12:35:00,153.07,153.2,153.02,153.05,14165.0,136.6027,136.7187,136.5581,136.5849,14165.0
2022-07-12 12:40:00,153.06,153.09,152.98,153.06,12564.0,136.5938,136.6206,136.5224,136.5938,12564.0
2022-07-12 12:45:00,153.05,153.08,152.94,152.97,11834.0,136.5849,136.6116,136.4867,136.5135,11834.0
2022-07-12 12:50:00,152.96,153.02,152.93,153.0,14498.0,136.5045,136.5581,136.4778,136.5402,14498.0
2022-07-12 12:55:00,152.99,153.1,152.95,153.09,19816.0,136.5313,136.6295,136.4956,136.6206,19816.0
2022-07-12 13:00:00,153.1,153.12,152.86,152.98,18746.0,136.6295,136.6473,136.4153,136.5224,18746.0
2022-07-12 13:05:00,152.98,153.32,152.88,153.06,50645.0,136.5224,136.8258,136.4332,136.5938,50645.0
2022-07-12 13:10:00,153.04,153.07,152.98,153.05,13199.0,136.5759,136.6027,136.5224,136.5849,13199.0
2022-07-12 13:15:00,153.06,153.15,152.88,152.92,55598.0,136.5938,136.6741,136.4332,136.4689,55598.0
2022-07-12 13:20:00,152.93,153.14,152.92,153.1,23222.0,136.4778,136.6652,136.4689,136.6295,23222.0
2022-07-12 13:25:00,153.09,153.39,153.09,153.36,52713.0,136.6206,136.8883,136.6206,136.8615,52713.0
2022-07-12 13:30:00,153.36,153.42,153.21,153.23,18265.0,136.8615,136.9151,136.7277,136.7455,18265.0
2022-07-12 13:35:00,153.24,153.24,153.03,153.04,9969.0,136.7544,136.7544,136.567,136.5759,9969.0
2022-07-12 13:40:00,153.03,153.13,153.0,153.12,17903.0,136.567,136.6563,136.5402,136.6473,17903.0
2022-07-12 13:45:00,153.12,153.12,152.95,153.07,19566.0,136.6473,136.6473,136.4956,136.6027,19566.0
2022-07-12 13:50:00,153.06,153.07,152.93,153.03,27637.0,136.5938,136.6027,136.4778,136.567,27637.0
2022-07-12 13:55:00,153.03,153.06,152.91,152.94,25888.0,136.567,136.5938,136.4599,136.4867,25888.0
2022-07-12 14:00:00,152.95,152.99,152.83,152.93,26519.0,136.4956,136.5313,136.3885,136.4778,26519.0
2022-07-12 14:05:00,152.94,153.05,152.89,152.89,59261.0,136.4867,136.5849,136.4421,136.4421,59261.0
2022-07-12 14:10:00,152.88,153.17,152.86,153.08,17824.0,136.4332,136.692,136.4153,136.6116,17824.0
2022-07-12 14:15:00,153.08,153.08,152.94,152.94,12974.0,136.6116,136.6116,136.4867,136.4867,12974.0
2022-07-12 14:20:00,152.92,152.92,152.8,152.9,27759.0,136.4689,136.4689,136.3618,136.451,27759.0
2022-07-12 14:25:00,152.88,152.9,152.78,152.86,22842.0,136.4332,136.451,136.3439,136.4153,22842.0
2022-07-12 14:30:00,152.88,152.93,152.79,152.9,19955.0,136.4332,136.4778,136.3528,136.451,19955.0
2022-07-12 14:35:00,152.9,152.99,152.84,152.92,17214.0,136.451,136.5313,136.3975,136.4689,17214.0
2022-07-12 14:40:00,152.93,152.93,152.81,152.88,13773.0,136.4778,136.4778,136.3707,136.4332,13773.0
2022-07-12 14:45:00,152.89,153.07,152.86,153.06,15038.0,136.4421,136.6027,136.4153,136.5938,15038.0
2022-07-12 14:50:00,153.05,153.05,152.9,153.02,22938.0,136.5849,136.5849,136.451,136.5581,22938.0
2022-07-12 14:55:00,153.0,153.1,152.99,153.0,14582.0,136.5402,136.6295,136.5313,136.5402,14582.0
2022-07-12 15:00:00,152.99,152.99,152.76,152.81,29530.0,136.5313,136.5313,136.3261,136.3707,29530.0
2022-07-12 15:05:00,152.81,152.92,152.56,152.56,43242.0,136.3707,136.4689,136.1476,136.1476,43242.0
2022-07-12 15:10:00,152.58,152.94,152.58,152.91,51785.0,136.1654,136.4867,136.1654,136.4599,51785.0
2022-07-12 15:15:00,152.94,152.95,152.81,152.93,34029.0,136.4867,136.4956,136.3707,136.4778,34029.0
2022-07-12 15:20:00,152.9,152.98,152.66,152.69,111250.0,136.451,136.5224,136.2368,136.2636,111250.0
2022-07-12 15:25:00,152.67,152.7,152.14,152.2,54395.0,136.2457,136.2725,135.7728,135.8263,54395.0
2022-07-12 15:30:00,152.2,152.34,152.13,152.33,113817.0,135.8263,135.9512,135.7638,135.9423,113817.0
2022-07-12 15:35:00,152.33,152.33,152.14,152.18,210290.0,135.9423,135.9423,135.7728,135.8085,210290.0
2022-07-12 15:40:00,152.18,152.28,152.06,152.16,45865.0,135.8085,135.8977,135.7014,135.7906,45865.0
2022-07-12 15:45:00,152.14,152.53,152.12,152.45,65032.0,135.7728,136.1208,135.7549,136.0494,65032.0
2022-07-12 15:50:00,152.39,152.58,152.29,152.47,75603.0,135.9959,136.1654,135.9066,136.0673,75603.0
2022-07-12 15:55:00,152.49,152.57,152.26,152.47,218907.0,136.0851,136.1565,135.8799,136.0673,218907.0
2022-07-13 09:30:00,152.0,152.6,151.3,152.42,167760.0,135.6478,136.1833,135.0231,136.0226,167760.0
2022-07-13 09:35:00,152.42,152.82,152.22,152.76,33750.0,136.0226,136.3796,135.8442,136.3261,33750.0
2022-07-13 09:40:00,152.68,152.88,152.1,152.39,52344.0,136.2547,136.4332,135.7371,135.9959,52344.0
2022-07-13 09:45:00,152.46,152.58,151.88,152.55,82320.0,136.0583,136.1654,135.5407,136.1387,82320.0
2022-07-13 09:50:00,152.52,152.95,152.35,152.64,47114.0,136.1119,136.4956,135.9602,136.219,47114.0
2022-07-13 09:55:00,152.63,152.69,152.26,152.65,61492.0,136.2101,136.2636,135.8799,136.2279,61492.0
2022-07-13 10:00:00,152.67,152.77,152.4,152.68,65450.0,136.2457,136.335,136.0048,136.2547,65450.0
2022-07-13 10:05:00,152.69,152.99,152.66,152.92,67727.0,136.2636,136.5313,136.2368,136.4689,67727.0
2022-07-13 10:10:00,152.9,152.9,152.41,152.59,88303.0,136.451,136.451,136.0137,136.1744,88303.0
2022-07-13 10:15:00,152.58,152.76,152.2,152.36,65331.0,136.1654,136.3261,135.8263,135.9691,65331.0
2022-07-13 10:20:00,152.36,152.4,151.96,152.02,94394.0,135.9691,136.0048,135.6121,135.6657,94394.0
2022-07-13 10:25:00,151.99,152.2,151.83,152.18,48097.0,135.6389,135.8263,135.4961,135.8085,48097.0
2022-07-13 10:30:00,152.19,152.25,151.76,152.09,82619.0,135.8174,135.8709,135.4336,135.7281,82619.0
2022-07-13 10:35:00,152.08,152.24,151.98,152.04,61843.0,135.7192,135.862,135.63,135.6835,61843.0
2022-07-13 10:40:00,151.99,152.1,151.94,152.07,32212.0,135.6389,135.7371,135.5943,135.7103,32212.0
2022-07-13 10:45:00,152.06,152.15,151.94,152.08,41922.0,135.7014,135.7817,135.5943,135.7192,41922.0
2022-07-13 10:50:00,152.09,152.71,151.97,152.71,51155.0,135.7281,136.2814,135.6211,136.2814,51155.0
2022-07-13 10:55:00,152.63,152.65,152.39,152.55,61412.0,136.2101,136.2279,135.9959,136.1387,61412.0
2022-07-13 11:00:00,152.58,152.84,152.4,152.74,21673.0,136.1654,136.3975,136.0048,136.3082,21673.0
2022-07-13 11:05:00,152.74,153.18,152.74,152.87,47020.0,136.3082,136.7009,136.3082,136.4242,47020.0
2022-07-13 11:10:00,152.85,153.03,152.78,153.01,31861.0,136.4064,136.567,136.3439,136.5492,31861.0
2022-07-13 11:15:00,153.02,153.09,152.94,152.97,23100.0,136.5581,136.6206,136.4867,136.5135,23100.0
2022-07-13 11:20:00,152.98,153.12,152.91,153.05,30874.0,136.5224,136.6473,136.4599,136.5849,30874.0
2022-07-13 11:25:00,153.03,153.07,152.84,153.0,27283.0,136.567,136.6027,136.3975,136.5402,27283.0
2022-07-13 11:30:00,152.97,153.06,152.87,152.92,45280.0,136.5135,136.5938,136.4242,136.4689,45280.0
2022-07-13 11:35:00,152.93,152.95,152.66,152.75,38630.0,136.4778,136.4956,136.2368,136.3171,38630.0
2022-07-13 11:40:00,152.74,152.84,152.68,152.75,28918.0,136.3082,136.3975,136.2547,136.3171,28918.0
2022-07-13 11:45:00,152.77,152.94,152.75,152.91,33094.0,136.335,136.4867,136.3171,136.4599,33094.0
2022-07-13 11:50:00,152.91,153.02,152.82,152.93,27845.0,136.4599,136.5581,136.3796,136.4778,27845.0
2022-07-13 11:55:00,152.92,153.05,152.9,152.94,113673.0,136.4689,136.5849,136.451,136.4867,113673.0
2022-07-13 12:00:00,152.94,153.24,152.88,153.21,32943.0,136.4867,136.7544,136.4332,136.7277,32943.0
2022-07-13 12:05:00,153.18,153.2,152.99,153.16,12960.0,136.7009,136.7187,136.5313,136.683,12960.0
2022-07-13 12:10:00,153.14,153.35,153.1,153.3,21991.0,136.6652,136.8526,136.6295,136.808,21991.0
2022-07-13 12:15:00,153.32,153.42,153.23,153.29,16718.0,136.8258,136.9151,136.7455,136.799,16718.0
2022-07-13 12:20:00,153.31,153.39,153.23,153.39,12958.0,136.8169,136.8883,136.7455,136.8883,12958.0
2022-07-13 12:25:00,153.39,153.45,153.32,153.45,17818.0,136.8883,136.9418,136.8258,136.9418,17818.0
2022-07-13 12:30:00,153.39,153.49,153.29,153.49,19592.0,136.8883,136.9775,136.799,136.9775,19592.0
2022-07-13 12:35:00,153.47,153.51,153.39,153.42,20188.0,136.9597,136.9954,136.8883,136.9151,20188.0
2022-07-13 12:40:00,153.44,153.45,153.36,153.41,20047.0,136.9329,136.9418,136.8615,136.9061,20047.0
2022-07-13 12:45:00,153.42,153.46,153.2,153.32,21431.0,136.9151,136.9508,136.7187,136.8258,21431.0
2022-07-13 12:50:00,153.3,153.52,153.23,153.48,18939.0,136.808,137.0043,136.7455,136.9686,18939.0
2022-07-13 12:55:00,153.49,153.56,153.44,153.52,22969.0,136.9775,137.04,136.9329,137.0043,22969.0
2022-07-13 13:00:00,153.53,153.83,153.52,153.64,37897.0,137.0132,137.281,137.0043,137.1114,37897.0
2022-07-13 13:05:00,153.59,153.74,153.5,153.58,23870.0,137.0668,137.2006,136.9865,137.0578,23870.0
2022-07-13 13:10:00,153.59,153.59,153.45,153.49,23352.0,137.0668,137.0668,136.9418,136.9775,23352.0
2022-07-13 13:15:00,153.51,153.52,153.17,153.22,33032.0,136.9954,137.0043,136.692,136.7366,33032.0
2022-07-13 13:20:00,153.21,153.33,153.18,153.31,24525.0,136.7277,136.8347,136.7009,136.8169,24525.0
2022-07-13 13:25:00,153.33,153.33,153.18,153.25,16719.0,136.8347,136.8347,136.7009,136.7634,16719.0
2022-07-13 13:30:00,153.24,153.25,152.98,153.13,27700.0,136.7544,136.7634,136.5224,136.6563,27700.0
2022-07-13 13:35:00,153.1,153.13,152.97,153.06,28282.0,136.6295,136.6563,136.5135,136.5938,28282.0
2022-07-13 13:40:00,153.05,153.13,152.99,153.09,18980.0,136.5849,136.6563,136.5313,136.6206,18980.0
2022-07-13 13:45:00,153.1,153.11,152.99,153.09,11411.0,136.6295,136.6384,136.5313,136.6206,11411.0
2022-07-13 13:50:00,153.03,153.08,152.95,152.98,27670.0,136.567,136.6116,136.4956,136.5224,27670.0
2022-07-13 13:55:00,152.98,153.06,152.95,153.03,25561.0,136.5224,136.5938,136.4956,136.567,25561.0
2022-07-13 14:00:00,153.01,153.01,152.4,152.43,50367.0,136.5492,136.5492,136.0048,136.0316,50367.0
2022-07-13 14:05:00,152.41,152.64,152.4,152.58,40592.0,136.0137,136.219,136.0048,136.1654,40592.0
2022-07-13 14:10:00,152.57,152.71,152.53,152.7,26759.0,136.1565,136.2814,136.1208,136.2725,26759.0
2022-07-13 14:15:00,152.7,152.7,152.48,152.65,51266.0,136.2725,136.2725,136.0762,136.2279,51266.0
2022-07-13 14:20:00,152.66,152.78,152.6,152.75,23149.0,136.2368,136.3439,136.1833,136.3171,23149.0
2022-07-13 14:25:00,152.75,152.8,152.64,152.75,29341.0,136.3171,136.3618,136.219,136.3171,29341.0
2022-07-13 14:30:00,152.74,152.88,152.72,152.84,44382.0,136.3082,136.4332,136.2904,136.3975,44382.0
2022-07-13 14:35:00,152.85,153.07,152.77,153.06,26231.0,136.4064,136.6027,136.335,136.5938,26231.0
2022-07-13 14:40:00,153.07,153.19,153.01,153.04,28504.0,136.6027,136.7098,136.5492,136.5759,28504.0
2022-07-13 14:45:00,153.07,153.19,153.01,153.05,28229.0,136.6027,136.7098,136.5492,136.5849,28229.0
2022-07-13 14:50:00,153.05,153.09,152.99,153.0,25441.0,136.5849,136.6206,136.5313,136.5402,25441.0
2022-07-13 14:55:00,153.0,153.27,152.89,153.25,46750.0,136.5402,136.7812,136.4421,136.7634,46750.0
2022-07-13 15:00:00,153.26,153.27,152.93,153.15,27335.0,136.7723,136.7812,136.4778,136.6741,27335.0
2022-07-13 15:05:00,153.15,153.16,152.93,152.99,31253.0,136.6741,136.683,136.4778,136.5313,31253.0
2022-07-13 15:10:00,152.96,153.14,152.93,153.08,22500.0,136.5045,136.6652,136.4778,136.6116,22500.0
2022-07-13 15:15:00,153.06,153.1,152.99,153.1,27684.0,136.5938,136.6295,136.5313,136.6295,27684.0
2022-07-13 15:20:00,153.09,153.09,152.96,152.99,36749.0,136.6206,136.6206,136.5045,136.5313,36749.0
2022-07-13 15:25:00,152.99,153.04,152.88,152.9,45516.0,136.5313,136.5759,136.4332,136.451,45516.0
2022-07-13 15:30:00,152.89,152.95,152.51,152.53,50108.0,136.4421,136.4956,136.103,136.1208,50108.0
2022-07-13 15:35:00,152.51,152.54,152.28,152.44,32062.0,136.103,136.1297,135.8977,136.0405,32062.0
2022-07-13 15:40:00,152.43,152.46,152.14,152.32,48349.0,136.0316,136.0583,135.7728,135.9334,48349.0
2022-07-13 15:45:00,152.31,152.49,152.21,152.48,57397.0,135.9245,136.0851,135.8352,136.0762,57397.0
2022-07-13 15:50:00,152.48,152.49,152.26,152.34,111976.0,136.0762,136.0851,135.8799,135.9512,111976.0
2022-07-13 15:55:00,152.34,152.44,152.07,152.13,248886.0,135.9512,136.0405,135.7103,135.7638,248886.0
2022-07-14 09:30:00,148.89,149.71,148.49,149.7,224161.0,134.1177,134.8564,133.7574,134.8474,224161.0
2022-07-14 09:35:00,149.74,150.26,149.69,150.09,102103.0,134.8834,135.3518,134.8384,135.1987,102103.0
2022-07-14 09:40:00,150.01,150.06,149.1,149.23,130503.0,135.1266,135.1717,134.3069,134.424,130503.0
2022-07-14 09:45:00,149.2,149.52,148.87,149.27,110741.0,134.397,134.6852,134.0997,134.46,110741.0
2022-07-14 09:50:00,149.29,149.34,148.73,148.85,71905.0,134.4781,134.5231,133.9736,134.0817,71905.0
2022-07-14 09:55:00,148.86,149.3,148.7,149.18,172415.0,134.0907,134.4871,133.9466,134.379,172415.0
2022-07-14 10:00:00,149.21,149.48,149.13,149.32,143744.0,134.406,134.6492,134.3339,134.5051,143744.0
2022-07-14 10:05:00,149.32,149.8,149.21,149.66,101206.0,134.5051,134.9375,134.406,134.8114,101206.0
2022-07-14 10:10:00,149.61,150.01,149.52,149.92,104872.0,134.7663,135.1266,134.6852,135.0456,104872.0
2022-07-14 10:15:00,149.9,150.01,149.81,149.97,54112.0,135.0275,135.1266,134.9465,135.0906,54112.0
2022-07-14 10:20:00,149.93,150.0,149.8,149.88,49564.0,135.0546,135.1176,134.9375,135.0095,49564.0
2022-07-14 10:25:00,149.88,149.98,149.54,149.57,48721.0,135.0095,135.0996,134.7033,134.7303,48721.0
2022-07-14 10:30:00,149.57,149.59,149.0,149.08,47704.0,134.7303,134.7483,134.2168,134.2889,47704.0
2022-07-14 10:35:00,149.1,149.49,149.1,149.42,60819.0,134.3069,134.6582,134.3069,134.5952,60819.0
2022-07-14 10:40:00,149.42,149.98,149.4,149.87,53354.0,134.5952,135.0996,134.5771,135.0005,53354.0
2022-07-14 10:45:00,149.86,149.95,149.77,149.84,36918.0,134.9915,135.0726,134.9104,134.9735,36918.0
2022-07-14 10:50:00,149.86,149.94,149.72,149.93,57526.0,134.9915,135.0636,134.8654,135.0546,57526.0
2022-07-14 10:55:00,149.93,149.93,149.54,149.73,96536.0,135.0546,135.0546,134.7033,134.8744,96536.0
2022-07-14 11:00:00,149.7,150.16,149.7,150.04,158874.0,134.8474,135.2617,134.8474,135.1536,158874.0
2022-07-14 11:05:00,150.04,150.26,149.99,150.15,69497.0,135.1536,135.3518,135.1086,135.2527,69497.0
2022-07-14 11:10:00,150.14,150.23,150.08,150.18,31884.0,135.2437,135.3248,135.1897,135.2798,31884.0
2022-07-14 11:15:00,150.2,150.35,149.98,150.08,50812.0,135.2978,135.4329,135.0996,135.1897,50812.0
2022-07-14 11:20:00,150.09,150.26,149.99,150.15,26704.0,135.1987,135.3518,135.1086,135.2527,26704.0
2022-07-14 11:25:00,150.14,150.52,150.05,150.4,26769.0,135.2437,135.586,135.1627,135.4779,26769.0
2022-07-14 11:30:00,150.37,150.45,149.99,150.02,35460.0,135.4509,135.523,135.1086,135.1356,35460.0
2022-07-14 11:35:00,150.05,150.14,149.95,150.0,23277.0,135.1627,135.2437,135.0726,135.1176,23277.0
2022-07-14 11:40:00,150.0,150.58,150.0,150.42,32892.0,135.1176,135.6401,135.1176,135.4959,32892.0
2022-07-14 11:45:00,150.46,150.46,150.13,150.15,31186.0,135.532,135.532,135.2347,135.2527,31186.0
2022-07-14 11:50:00,150.18,150.21,150.0,150.01,27581.0,135.2798,135.3068,135.1176,135.1266,27581.0
2022-07-14 11:55:00,150.03,150.26,149.98,150.09,36473.0,135.1446,135.3518,135.0996,135.1987,36473.0
2022-07-14 12:00:00,150.12,150.16,149.96,150.05,42575.0,135.2257,135.2617,135.0816,135.1627,42575.0
2022-07-14 12:05:00,150.05,150.08,149.96,150.01,33334.0,135.1627,135.1897,135.0816,135.1266,33334.0
2022-07-14 12:10:00,150.01,150.12,149.97,150.05,34554.0,135.1266,135.2257,135.0906,135.1627,34554.0
2022-07-14 12:15:00,150.05,150.07,149.81,149.98,44686.0,135.1627,135.1807,134.9465,135.0996,44686.0
2022-07-14 12:20:00,149.97,150.07,149.96,150.0,25143.0,135.0906,135.1807,135.0816,135.1176,25143.0
2022-07-14 12:25:00,150.0,150.02,149.7,149.76,55046.0,135.1176,135.1356,134.8474,134.9014,55046.0
2022-07-14 12:30:00,149.75,149.76,149.56,149.74,15012.0,134.8924,134.9014,134.7213,134.8834,15012.0
2022-07-14 12:35:00,149.74,149.84,149.7,149.72,64527.0,134.8834,134.9735,134.8474,134.8654,64527.0
2022-07-14 12:40:00,149.74,149.75,149.52,149.69,43772.0,134.8834,134.8924,134.6852,134.8384,43772.0
2022-07-14 12:45:00,149.7,149.79,149.54,149.56,47810.0,134.8474,134.9285,134.7033,134.7213,47810.0
2022-07-14 12:50:00,149.55,149.76,149.45,149.74,26072.0,134.7123,134.9014,134.6222,134.8834,26072.0
2022-07-14 12:55:00,149.73,149.86,149.72,149.85,41459.0,134.8744,134.9915,134.8654,134.9825,41459.0
2022-07-14 13:00:00,149.86,149.87,149.62,149.66,47637.0,134.9915,135.0005,134.7753,134.8114,47637.0
2022-07-14 13:05:00,149.64,149.67,149.48,149.6,15226.0,134.7933,134.8204,134.6492,134.7573,15226.0
2022-07-14 13:10:00,149.59,149.65,149.49,149.65,15798.0,134.7483,134.8023,134.6582,134.8023,15798.0
2022-07-14 13:15:00,149.64,149.9,149.58,149.88,21106.0,134.7933,135.0275,134.7393,135.0095,21106.0
2022-07-14 13:20:00,149.88,149.94,149.75,149.8,19797.0,135.0095,135.0636,134.8924,134.9375,19797.0
2022-07-14 13:25:00,149.81,149.82,149.66,149.76,16065.0,134.9465,134.9555,134.8114,134.9014,16065.0
2022-07-14 13:30:00,149.78,149.79,149.58,149.62,57536.0,134.9194,134.9285,134.7393,134.7753,57536.0
2022-07-14 13:35:00,149.59,149.9,149.59,149.89,33332.0,134.7483,135.0275,134.7483,135.0185,33332.0
2022-07-14 13:40:00,149.89,150.06,149.87,149.88,21321.0,135.0185,135.1717,135.0005,135.0095,21321.0
2022-07-14 13:45:00,149.88,149.89,149.75,149.81,12640.0,135.0095,135.0185,134.8924,134.9465,12640.0
2022-07-14 13:50:00,149.83,149.91,149.77,149.85,34158.0,134.9645,135.0365,134.9104,134.9825,34158.0
2022-07-14 13:55:00,149.86,149.93,149.77,149.87,13141.0,134.9915,135.0546,134.9104,135.0005,13141.0
2022-07-14 14:00:00,149.9,150.03,149.83,150.03,19713.0,135.0275,135.1446,134.9645,135.1446,19713.0
2022-07-14 14:05:00,150.04,150.09,149.93,150.03,20352.0,135.1536,135.1987,135.0546,135.1446,20352.0
2022-07-14 14:10:00,150.03,150.08,149.94,149.99,26396.0,135.1446,135.1897,135.0636,135.1086,26396.0
2022-07-14 14:15:00,150.02,150.11,149.95,150.05,31485.0,135.1356,135.2167,135.0726,135.1627,31485.0
2022-07-14 14:20:00,150.05,150.23,150.0,150.08,59294.0,135.1627,135.3248,135.1176,135.1897,59294.0
2022-07-14 14:25:00,150.1,150.35,150.1,150.31,30131.0,135.2077,135.4329,135.2077,135.3969,30131.0
2022-07-14 14:30:00,150.31,150.32,150.14,150.19,23735.0,135.3969,135.4059,135.2437,135.2888,23735.0
2022-07-14 14:35:00,150.22,150.31,150.14,150.27,26387.0,135.3158,135.3969,135.2437,135.3608,26387.0
2022-07-14 14:40:00,150.29,150.29,150.07,150.16,27398.0,135.3788,135.3788,135.1807,135.2617,27398.0
2022-07-14 14:45:00,150.19,150.49,150.17,150.49,38699.0,135.2888,135.559,135.2708,135.559,38699.0
2022-07-14 14:50:00,150.49,150.51,150.33,150.47,21730.0,135.559,135.577,135.4149,135.541,21730.0
2022-07-14 14:55:00,150.47,150.74,150.47,150.53,24847.0,135.541,135.7842,135.541,135.595,24847.0
2022-07-14 15:00:00,150.55,150.6,150.42,150.44,27837.0,135.613,135.6581,135.4959,135.514,27837.0
2022-07-14 15:05:00,150.45,150.49,150.25,150.3,30384.0,135.523,135.559,135.3428,135.3879,30384.0
2022-07-14 15:10:00,150.3,150.53,150.3,150.5,26792.0,135.3879,135.595,135.3879,135.568,26792.0
2022-07-14 15:15:00,150.51,150.69,150.41,150.61,49119.0,135.577,135.7392,135.4869,135.6671,49119.0
2022-07-14 15:20:00,150.61,150.75,150.57,150.72,31221.0,135.6671,135.7932,135.6311,135.7662,31221.0
2022-07-14 15:25:00,150.71,150.93,150.63,150.92,44184.0,135.7572,135.9553,135.6851,135.9463,44184.0
2022-07-14 15:30:00,150.93,151.01,150.57,150.61,74404.0,135.9553,136.0274,135.6311,135.6671,74404.0
2022-07-14 15:35:00,150.6,150.65,150.4,150.51,61980.0,135.6581,135.7031,135.4779,135.577,61980.0
2022-07-14 15:40:00,150.48,150.73,150.45,150.64,72824.0,135.55,135.7752,135.523,135.6941,72824.0
2022-07-14 15:45:00,150.63,150.66,150.38,150.48,56794.0,135.6851,135.7121,135.4599,135.55,56794.0
2022-07-14 15:50:00,150.55,150.72,150.44,150.58,126196.0,135.613,135.7662,135.514,135.6401,126196.0
2022-07-14 15:55:00,150.59,150.59,150.22,150.44,215596.0,135.6491,135.6491,135.3158,135.514,215596.0
2022-07-15 09:30:00,151.84,152.08,151.6,151.98,354802.0,136.7751,136.9912,136.5589,136.9012,354802.0
2022-07-15 09:35:00,151.94,152.19,151.54,151.7,106649.0,136.8651,137.0903,136.5048,136.649,106649.0
2022-07-15 09:40:00,151.72,152.0,151.42,152.0,27372.0,136.667,136.9192,136.3967,136.9192,27372.0
2022-07-15 09:45:00,151.99,152.47,151.86,152.38,66844.0,136.9102,137.3426,136.7931,137.2615,66844.0
2022-07-15 09:50:00,152.4,152.79,152.32,152.75,66308.0,137.2795,137.6308,137.2074,137.5948,66308.0
2022-07-15 09:55:00,152.76,153.32,152.73,152.86,132717.0,137.6038,138.1082,137.5768,137.6939,132717.0
2022-07-15 10:00:00,152.92,153.87,152.85,153.19,94513.0,137.7479,138.6037,137.6849,137.9911,94513.0
2022-07-15 10:05:00,153.15,153.23,152.85,153.21,30803.0,137.9551,138.0272,137.6849,138.0091,30803.0
2022-07-15 10:10:00,153.2,153.22,152.74,152.88,38468.0,138.0001,138.0181,137.5858,137.7119,38468.0
2022-07-15 10:15:00,152.87,153.04,152.81,152.95,35581.0,137.7029,137.856,137.6488,137.7749,35581.0
2022-07-15 10:20:00,152.97,153.02,152.82,152.9,27850.0,137.7929,137.838,137.6578,137.7299,27850.0
2022-07-15 10:25:00,152.8,153.05,152.79,153.01,46116.0,137.6398,137.865,137.6308,137.829,46116.0
2022-07-15 10:30:00,153.05,153.25,152.96,153.14,30425.0,137.865,138.0452,137.7839,137.9461,30425.0
2022-07-15 10:35:00,153.12,153.32,152.9,152.98,30804.0,137.9281,138.1082,137.7299,137.802,30804.0
2022-07-15 10:40:00,152.99,153.1,152.88,152.9,21048.0,137.811,137.91,137.7119,137.7299,21048.0
2022-07-15 10:45:00,152.91,153.05,152.81,152.82,55483.0,137.7389,137.865,137.6488,137.6578,55483.0
2022-07-15 10:50:00,152.8,152.96,152.64,152.78,24303.0,137.6398,137.7839,137.4957,137.6218,24303.0
2022-07-15 10:55:00,152.77,153.07,152.77,152.97,20510.0,137.6128,137.883,137.6128,137.7929,20510.0
2022-07-15 11:00:00,152.99,153.27,152.93,153.26,35277.0,137.811,138.0632,137.7569,138.0542,35277.0
2022-07-15 11:05:00,153.28,153.36,153.15,153.15,18985.0,138.0722,138.1443,137.9551,137.9551,18985.0
2022-07-15 11:10:00,153.11,153.21,153.02,153.13,25084.0,137.9191,138.0091,137.838,137.9371,25084.0
2022-07-15 11:15:00,153.15,153.25,153.11,153.25,29828.0,137.9551,138.0452,137.9191,138.0452,29828.0
2022-07-15 11:20:00,153.22,153.26,153.03,153.14,22331.0,138.0181,138.0542,137.847,137.9461,22331.0
2022-07-15 11:25:00,153.13,153.17,152.82,153.05,28456.0,137.9371,137.9731,137.6578,137.865,28456.0
2022-07-15 11:30:00,153.07,153.08,152.81,152.97,22457.0,137.883,137.892,137.6488,137.7929,22457.0
2022-07-15 11:35:00,152.97,153.17,152.96,153.08,18785.0,137.7929,137.9731,137.7839,137.892,18785.0
2022-07-15 11:40:00,153.09,153.25,152.98,153.22,18699.0,137.901,138.0452,137.802,138.0181,18699.0
2022-07-15 11:45:00,153.17,153.29,153.15,153.29,19482.0,137.9731,138.0812,137.9551,138.0812,19482.0
2022-07-15 11:50:00,153.28,153.29,152.93,153.03,17116.0,138.0722,138.0812,137.7569,137.847,17116.0
2022-07-15 11:55:00,153.02,153.04,152.81,152.96,39879.0,137.838,137.856,137.6488,137.7839,39879.0
2022-07-15 12:00:00,152.96,153.26,152.96,153.25,15990.0,137.7839,138.0542,137.7839,138.0452,15990.0
2022-07-15 12:05:00,153.25,153.31,153.12,153.13,23671.0,138.0452,138.0992,137.9281,137.9371,23671.0
2022-07-15 12:10:00,153.1,153.27,153.0,153.19,23372.0,137.91,138.0632,137.82,137.9911,23372.0
2022-07-15 12:15:00,153.16,153.23,153.13,153.18,16186.0,137.9641,138.0272,137.9371,137.9821,16186.0
2022-07-15 12:20:00,153.17,153.19,152.98,153.03,12359.0,137.9731,137.9911,137.802,137.847,12359.0
2022-07-15 12:25:00,153.0,153.09,152.97,153.08,9006.0,137.82,137.901,137.7929,137.892,9006.0
2022-07-15 12:30:00,153.09,153.18,153.03,153.04,24602.0,137.901,137.9821,137.847,137.856,24602.0
2022-07-15 12:35:00,153.04,153.16,152.94,153.11,14063.0,137.856,137.9641,137.7659,137.9191,14063.0
2022-07-15 12:40:00,153.14,153.22,153.03,153.17,12017.0,137.9461,138.0181,137.847,137.9731,12017.0
2022-07-15 12:45:00,153.16,153.33,153.15,153.25,27532.0,137.9641,138.1172,137.9551,138.0452,27532.0
2022-07-15 12:50:00,153.21,153.29,153.05,153.13,14510.0,138.0091,138.0812,137.865,137.9371,14510.0
2022-07-15 12:55:00,153.09,153.13,153.06,153.11,12537.0,137.901,137.9371,137.874,137.9191,12537.0
2022-07-15 13:00:00,153.13,153.22,153.11,153.15,25805.0,137.9371,138.0181,137.9191,137.9551,25805.0
2022-07-15 13:05:00,153.15,153.24,153.11,153.24,13620.0,137.9551,138.0362,137.9191,138.0362,13620.0
2022-07-15 13:10:00,153.24,153.28,153.18,153.27,11580.0,138.0362,138.0722,137.9821,138.0632,11580.0
2022-07-15 13:15:00,153.29,153.34,153.21,153.3,10873.0,138.0812,138.1262,138.0091,138.0902,10873.0
2022-07-15 13:20:00,153.28,153.31,153.14,153.23,11825.0,138.0722,138.0992,137.9461,138.0272,11825.0
2022-07-15 13:25:00,153.24,153.32,153.21,153.31,13274.0,138.0362,138.1082,138.0091,138.0992,13274.0
2022-07-15 13:30:00,153.31,153.33,153.09,153.14,15649.0,138.0992,138.1172,137.901,137.9461,15649.0
2022-07-15 13:35:00,153.14,153.21,153.09,153.15,12051.0,137.9461,138.0091,137.901,137.9551,12051.0
2022-07-15 13:40:00,153.12,153.14,152.96,152.97,9067.0,137.9281,137.9461,137.7839,137.7929,9067.0
2022-07-15 13:45:00,152.98,153.02,152.92,152.93,22881.0,137.802,137.838,137.7479,137.7569,22881.0
2022-07-15 13:50:00,152.94,152.99,152.84,152.87,49675.0,137.7659,137.811,137.6758,137.7029,49675.0
2022-07-15 13:55:00,152.84,152.92,152.72,152.8,40688.0,137.6758,137.7479,137.5678,137.6398,40688.0
2022-07-15 14:00:00,152.79,152.82,152.61,152.66,26628.0,137.6308,137.6578,137.4687,137.5137,26628.0
2022-07-15 14:05:00,152.66,152.82,152.66,152.75,51065.0,137.5137,137.6578,137.5137,137.5948,51065.0
2022-07-15 14:10:00,152.76,152.9,152.72,152.9,16710.0,137.6038,137.7299,137.5678,137.7299,16710.0
2022-07-15 14:15:00,152.89,153.01,152.86,153.0,11594.0,137.7209,137.829,137.6939,137.82,11594.0
2022-07-15 14:20:00,153.01,153.04,152.91,152.96,15237.0,137.829,137.856,137.7389,137.7839,15237.0
2022-07-15 14:25:00,152.94,153.02,152.87,152.99,20394.0,137.7659,137.838,137.7029,137.811,20394.0
2022-07-15 14:30:00,152.99,153.06,152.89,153.01,29635.0,137.811,137.874,137.7209,137.829,29635.0
2022-07-15 14:35:00,153.01,153.09,152.98,153.07,19852.0,137.829,137.901,137.802,137.883,19852.0
2022-07-15 14:40:00,153.08,153.18,153.05,153.16,24351.0,137.892,137.9821,137.865,137.9641,24351.0
2022-07-15 14:45:00,153.17,153.22,153.08,153.21,19670.0,137.9731,138.0181,137.892,138.0091,19670.0
2022-07-15 14:50:00,153.21,153.31,153.13,153.31,21054.0,138.0091,138.0992,137.9371,138.0992,21054.0
2022-07-15 14:55:00,153.29,153.3,153.16,153.22,28994.0,138.0812,138.0902,137.9641,138.0181,28994.0
2022-07-15 15:00:00,153.21,153.22,153.1,153.18,21555.0,138.0091,138.0181,137.91,137.9821,21555.0
2022-07-15 15:05:00,153.18,153.3,153.13,153.25,21735.0,137.9821,138.0902,137.9371,138.0452,21735.0
2022-07-15 15:10:00,153.25,153.33,153.24,153.28,26723.0,138.0452,138.1172,138.0362,138.0722,26723.0
2022-07-15 15:15:00,153.29,153.39,153.13,153.17,35412.0,138.0812,138.1713,137.9371,137.9731,35412.0
2022-07-15 15:20:00,153.14,153.19,152.92,152.96,29818.0,137.9461,137.9911,137.7479,137.7839,29818.0
2022-07-15 15:25:00,152.92,153.05,152.88,152.99,28350.0,137.7479,137.865,137.7119,137.811,28350.0
2022-07-15 15:30:00,152.98,153.03,152.89,153.01,52309.0,137.802,137.847,137.7209,137.829,52309.0
2022-07-15 15:35:00,153.01,153.14,152.96,153.14,36827.0,137.829,137.9461,137.7839,137.9461,36827.0
2022-07-15 15:40:00,153.13,153.36,153.08,153.31,37511.0,137.9371,138.1443,137.892,138.0992,37511.0
2022-07-15 15:45:00,153.31,153.44,153.17,153.19,47006.0,138.0992,138.2163,137.9731,137.9911,47006.0
2022-07-15 15:50:00,153.15,153.38,153.1,153.32,87918.0,137.9551,138.1623,137.91,138.1082,87918.0
2022-07-15 15:55:00,153.31,153.67,153.19,153.57,261336.0,138.0992,138.4235,137.9911,138.3334,261336.0
2022-07-18 09:30:00,153.8,154.48,152.96,153.31,158784.0,138.5406,139.1531,137.7839,138.0992,158784.0
2022-07-18 09:35:00,153.28,153.37,152.34,152.85,62446.0,138.0722,138.1533,137.2255,137.6849,62446.0
2022-07-18 09:40:00,152.83,152.93,152.49,152.77,66188.0,137.6668,137.7569,137.3606,137.6128,66188.0
2022-07-18 09:45:00,152.78,152.78,151.78,152.39,173879.0,137.6218,137.6218,136.721,137.2705,173879.0
2022-07-18 09:50:00,152.4,152.49,152.13,152.34,76874.0,137.2795,137.3606,137.0363,137.2255,76874.0
2022-07-18 09:55:00,152.33,152.33,151.83,151.88,113094.0,137.2164,137.2164,136.7661,136.8111,113094.0
2022-07-18 10:00:00,151.92,152.43,151.86,152.24,60278.0,136.8471,137.3065,136.7931,137.1354,60278.0
2022-07-18 10:05:00,152.21,152.82,152.2,152.74,46120.0,137.1084,137.6578,137.0993,137.5858,46120.0
2022-07-18 10:10:00,152.71,152.76,152.22,152.41,43387.0,137.5587,137.6038,137.1174,137.2885,43387.0
2022-07-18 10:15:00,152.42,152.66,152.31,152.49,53240.0,137.2975,137.5137,137.1984,137.3606,53240.0
2022-07-18 10:20:00,152.49,152.55,152.34,152.39,35478.0,137.3606,137.4146,137.2255,137.2705,35478.0
2022-07-18 10:25:00,152.4,152.7,152.21,152.28,79209.0,137.2795,137.5497,137.1084,137.1714,79209.0
2022-07-18 10:30:00,152.26,152.31,151.98,152.16,30196.0,137.1534,137.1984,136.9012,137.0633,30196.0
2022-07-18 10:35:00,152.18,152.28,152.1,152.14,25786.0,137.0813,137.1714,137.0093,137.0453,25786.0
2022-07-18 10:40:00,152.15,152.24,152.1,152.13,27490.0,137.0543,137.1354,137.0093,137.0363,27490.0
2022-07-18 10:45:00,152.12,152.26,152.12,152.19,28490.0,137.0273,137.1534,137.0273,137.0903,28490.0
2022-07-18 10:50:00,152.2,152.23,152.14,152.19,20444.0,137.0993,137.1264,137.0453,137.0903,20444.0
2022-07-18 10:55:00,152.17,152.19,151.97,152.05,23373.0,137.0723,137.0903,136.8922,136.9642,23373.0
2022-07-18 11:00:00,152.04,152.1,151.85,151.94,33312.0,136.9552,137.0093,136.7841,136.8651,33312.0
2022-07-18 11:05:00,151.94,151.97,151.85,151.87,27457.0,136.8651,136.8922,136.7841,136.8021,27457.0
2022-07-18 11:10:00,151.87,151.92,151.68,151.81,96002.0,136.8021,136.8471,136.6309,136.748,96002.0
2022-07-18 11:15:00,151.8,151.9,151.75,151.88,41531.0,136.739,136.8291,136.694,136.8111,41531.0
2022-07-18 11:20:00,151.86,151.89,151.72,151.78,57624.0,136.7931,136.8201,136.667,136.721,57624.0
2022-07-18 11:25:00,151.78,151.79,151.55,151.58,42930.0,136.721,136.73,136.5138,136.5409,42930.0
2022-07-18 11:30:00,151.59,151.97,151.45,151.83,115113.0,136.5499,136.8922,136.4238,136.7661,115113.0
2022-07-18 11:35:00,151.82,152.04,151.82,151.93,62538.0,136.757,136.9552,136.757,136.8561,62538.0
2022-07-18 11:40:00,151.95,152.09,151.88,152.02,42969.0,136.8741,137.0003,136.8111,136.9372,42969.0
2022-07-18 11:45:00,152.03,152.03,151.85,151.87,39942.0,136.9462,136.9462,136.7841,136.8021,39942.0
2022-07-18 11:50:00,151.87,152.0,151.83,151.83,21462.0,136.8021,136.9192,136.7661,136.7661,21462.0
2022-07-18 11:55:00,151.83,151.83,151.5,151.58,35025.0,136.7661,136.7661,136.4688,136.5409,35025.0
2022-07-18 12:00:00,151.58,151.63,151.43,151.46,43826.0,136.5409,136.5859,136.4057,136.4328,43826.0
2022-07-18 12:05:00,151.46,151.6,151.4,151.5,26647.0,136.4328,136.5589,136.3787,136.4688,26647.0
2022-07-18 12:10:00,151.49,151.6,151.43,151.58,28529.0,136.4598,136.5589,136.4057,136.5409,28529.0
2022-07-18 12:15:00,151.59,151.68,151.43,151.5,30940.0,136.5499,136.6309,136.4057,136.4688,30940.0
2022-07-18 12:20:00,151.52,151.68,151.48,151.68,42134.0,136.4868,136.6309,136.4508,136.6309,42134.0
2022-07-18 12:25:00,151.64,151.64,151.31,151.4,47396.0,136.5949,136.5949,136.2976,136.3787,47396.0
2022-07-18 12:30:00,151.39,151.46,151.29,151.39,32686.0,136.3697,136.4328,136.2796,136.3697,32686.0
2022-07-18 12:35:00,151.39,151.46,151.2,151.27,31124.0,136.3697,136.4328,136.1986,136.2616,31124.0
2022-07-18 12:40:00,151.28,151.3,151.05,151.05,18810.0,136.2706,136.2886,136.0634,136.0634,18810.0
2022-07-18 12:45:00,151.06,151.21,151.06,151.14,43422.0,136.0724,136.2076,136.0724,136.1445,43422.0
2022-07-18 12:50:00,151.1,151.18,151.04,151.09,42164.0,136.1085,136.1805,136.0544,136.0995,42164.0
2022-07-18 12:55:00,151.09,151.14,150.77,150.77,45659.0,136.0995,136.1445,135.8112,135.8112,45659.0
2022-07-18 13:00:00,150.78,150.9,150.66,150.68,37472.0,135.8202,135.9283,135.7121,135.7302,37472.0
2022-07-18 13:05:00,150.68,151.02,150.67,151.02,29943.0,135.7302,136.0364,135.7211,136.0364,29943.0
2022-07-18 13:10:00,150.99,151.04,150.84,151.03,46318.0,136.0094,136.0544,135.8743,136.0454,46318.0
2022-07-18 13:15:00,151.03,151.03,150.66,150.72,29361.0,136.0454,136.0454,135.7121,135.7662,29361.0
2022-07-18 13:20:00,150.74,150.79,150.61,150.76,43348.0,135.7842,135.8292,135.6671,135.8022,43348.0
2022-07-18 13:25:00,150.74,150.79,150.69,150.79,17939.0,135.7842,135.8292,135.7392,135.8292,17939.0
2022-07-18 13:30:00,150.78,150.88,150.74,150.83,61442.0,135.8202,135.9103,135.7842,135.8653,61442.0
2022-07-18 13:35:00,150.82,151.02,150.79,150.99,22378.0,135.8563,136.0364,135.8292,136.0094,22378.0
2022-07-18 13:40:00,150.99,151.04,150.89,150.92,13786.0,136.0094,136.0544,135.9193,135.9463,13786.0
2022-07-18 13:45:00,150.93,151.05,150.83,150.86,17255.0,135.9553,136.0634,135.8653,135.8923,17255.0
2022-07-18 13:50:00,150.86,151.03,150.77,150.97,37367.0,135.8923,136.0454,135.8112,135.9914,37367.0
2022-07-18 13:55:00,150.96,151.02,150.62,150.68,35549.0,135.9824,136.0364,135.6761,135.7302,35549.0
2022-07-18 14:00:00,150.67,150.81,150.55,150.57,30199.0,135.7211,135.8473,135.613,135.6311,30199.0
2022-07-18 14:05:00,150.54,150.69,150.51,150.56,19806.0,135.604,135.7392,135.577,135.6221,19806.0
2022-07-18 14:10:00,150.55,150.59,150.52,150.56,19041.0,135.613,135.6491,135.586,135.6221,19041.0
2022-07-18 14:15:00,150.56,150.88,150.54,150.88,26143.0,135.6221,135.9103,135.604,135.9103,26143.0
2022-07-18 14:20:00,150.88,150.89,150.69,150.69,18708.0,135.9103,135.9193,135.7392,135.7392,18708.0
2022-07-18 14:25:00,150.7,150.71,150.42,150.5,30447.0,135.7482,135.7572,135.4959,135.568,30447.0
2022-07-18 14:30:00,150.47,150.7,150.46,150.69,26873.0,135.541,135.7482,135.532,135.7392,26873.0
2022-07-18 14:35:00,150.68,150.79,150.67,150.69,14261.0,135.7302,135.8292,135.7211,135.7392,14261.0
2022-07-18 14:40:00,150.66,150.74,150.46,150.52,36488.0,135.7121,135.7842,135.532,135.586,36488.0
2022-07-18 14:45:00,150.52,150.62,150.47,150.61,17073.0,135.586,135.6761,135.541,135.6671,17073.0
2022-07-18 14:50:00,150.6,150.68,150.49,150.6,24929.0,135.6581,135.7302,135.559,135.6581,24929.0
2022-07-18 14:55:00,150.6,150.6,150.38,150.4,19767.0,135.6581,135.6581,135.4599,135.4779,19767.0
2022-07-18 15:00:00,150.39,150.43,150.09,150.1,56455.0,135.4689,135.505,135.1987,135.2077,56455.0
2022-07-18 15:05:00,150.09,150.19,150.02,150.07,36114.0,135.1987,135.2888,135.1356,135.1807,36114.0
2022-07-18 15:10:00,150.06,150.06,149.67,149.72,53317.0,135.1717,135.1717,134.8204,134.8654,53317.0
2022-07-18 15:15:00,149.72,149.85,149.68,149.81,59034.0,134.8654,134.9825,134.8294,134.9465,59034.0
2022-07-18 15:20:00,149.81,149.81,149.41,149.44,29484.0,134.9465,134.9465,134.5862,134.6132,29484.0
2022-07-18 15:25:00,149.44,149.48,149.12,149.19,44577.0,134.6132,134.6492,134.3249,134.388,44577.0
2022-07-18 15:30:00,149.19,149.35,149.13,149.32,81706.0,134.388,134.5321,134.3339,134.5051,81706.0
2022-07-18 15:35:00,149.33,149.42,148.89,148.99,72686.0,134.5141,134.5952,134.1177,134.2078,72686.0
2022-07-18 15:40:00,148.99,149.24,148.99,149.14,77832.0,134.2078,134.433,134.2078,134.3429,77832.0
2022-07-18 15:45:00,149.13,149.25,148.91,148.97,129586.0,134.3339,134.442,134.1358,134.1898,129586.0
2022-07-18 15:50:00,148.99,149.33,148.9,149.3,132991.0,134.2078,134.5141,134.1268,134.4871,132991.0
2022-07-18 15:55:00,149.29,149.59,149.17,149.58,413646.0,134.4781,134.7483,134.37,134.7393,413646.0
2022-07-19 09:30:00,150.0,150.05,149.06,149.07,150469.0,135.1176,135.1627,134.2709,134.2799,150469.0
2022-07-19 09:35:00,149.16,149.79,148.89,149.08,59474.0,134.361,134.9285,134.1177,134.2889,59474.0
2022-07-19 09:40:00,149.12,149.49,148.8,149.06,119415.0,134.3249,134.6582,134.0367,134.2709,119415.0
2022-07-19 09:45:00,149.03,149.73,148.85,149.29,32021.0,134.2439,134.8744,134.0817,134.4781,32021.0
2022-07-19 09:50:00,149.33,149.5,149.16,149.31,25564.0,134.5141,134.6672,134.361,134.4961,25564.0
2022-07-19 09:55:00,149.35,149.96,149.35,149.81,32962.0,134.5321,135.0816,134.5321,134.9465,32962.0
2022-07-19 10:00:00,149.78,150.0,149.58,149.78,50779.0,134.9194,135.1176,134.7393,134.9194,50779.0
2022-07-19 10:05:00,149.83,150.0,149.67,149.93,52971.0,134.9645,135.1176,134.8204,135.0546,52971.0
2022-07-19 10:10:00,149.93,150.01,149.59,149.71,45346.0,135.0546,135.1266,134.7483,134.8564,45346.0
2022-07-19 10:15:00,149.69,149.72,149.49,149.58,30629.0,134.8384,134.8654,134.6582,134.7393,30629.0
2022-07-19 10:20:00,149.61,149.69,149.57,149.65,32345.0,134.7663,134.8384,134.7303,134.8023,32345.0
2022-07-19 10:25:00,149.62,149.7,149.56,149.63,32566.0,134.7753,134.8474,134.7213,134.7843,32566.0
2022-07-19 10:30:00,149.62,149.73,149.41,149.7,43970.0,134.7753,134.8744,134.5862,134.8474,43970.0
2022-07-19 10:35:00,149.69,149.8,149.59,149.72,43949.0,134.8384,134.9375,134.7483,134.8654,43949.0
2022-07-19 10:40:00,149.75,149.85,149.55,149.64,42706.0,134.8924,134.9825,134.7123,134.7933,42706.0
2022-07-19 10:45:00,149.63,149.89,149.62,149.89,52949.0,134.7843,135.0185,134.7753,135.0185,52949.0
2022-07-19 10:50:00,149.9,150.08,149.89,149.99,50077.0,135.0275,135.1897,135.0185,135.1086,50077.0
2022-07-19 10:55:00,150.02,150.05,149.81,149.85,28805.0,135.1356,135.1627,134.9465,134.9825,28805.0
2022-07-19 11:00:00,149.87,150.17,149.87,150.11,28927.0,135.0005,135.2708,135.0005,135.2167,28927.0
2022-07-19 11:05:00,150.1,150.2,149.98,150.12,49952.0,135.2077,135.2978,135.0996,135.2257,49952.0
2022-07-19 11:10:00,150.12,150.14,149.79,149.92,17507.0,135.2257,135.2437,134.9285,135.0456,17507.0
2022-07-19 11:15:00,149.92,150.08,149.87,149.95,26385.0,135.0456,135.1897,135.0005,135.0726,26385.0
2022-07-19 11:20:00,149.95,149.95,149.73,149.89,39205.0,135.0726,135.0726,134.8744,135.0185,39205.0
2022-07-19 11:25:00,149.89,150.04,149.86,150.03,28799.0,135.0185,135.1536,134.9915,135.1446,28799.0
2022-07-19 11:30:00,150.03,150.04,149.91,149.95,43625.0,135.1446,135.1536,135.0365,135.0726,43625.0
2022-07-19 11:35:00,149.93,149.96,149.69,149.69,24679.0,135.0546,135.0816,134.8384,134.8384,24679.0
2022-07-19 11:40:00,149.67,149.68,149.43,149.48,21876.0,134.8204,134.8294,134.6042,134.6492,21876.0
2022-07-19 11:45:00,149.46,149.49,149.38,149.39,16863.0,134.6312,134.6582,134.5591,134.5681,16863.0
2022-07-19 11:50:00,149.39,149.52,149.33,149.46,19358.0,134.5681,134.6852,134.5141,134.6312,19358.0
2022-07-19 11:55:00,149.47,149.6,149.47,149.57,15734.0,134.6402,134.7573,134.6402,134.7303,15734.0
2022-07-19 12:00:00,149.56,149.62,149.41,149.41,24742.0,134.7213,134.7753,134.5862,134.5862,24742.0
2022-07-19 12:05:00,149.43,149.43,149.23,149.34,17210.0,134.6042,134.6042,134.424,134.5231,17210.0
2022-07-19 12:10:00,149.34,149.47,149.31,149.34,49446.0,134.5231,134.6402,134.4961,134.5231,49446.0
2022-07-19 12:15:00,149.34,149.36,149.19,149.24,22640.0,134.5231,134.5411,134.388,134.433,22640.0
2022-07-19 12:20:00,149.24,149.26,149.13,149.17,19006.0,134.433,134.451,134.3339,134.37,19006.0
2022-07-19 12:25:00,149.14,149.27,149.14,149.22,26926.0,134.3429,134.46,134.3429,134.415,26926.0
2022-07-19 12:30:00,149.22,149.42,149.22,149.37,54974.0,134.415,134.5952,134.415,134.5501,54974.0
2022-07-19 12:35:00,149.36,149.38,149.16,149.18,32491.0,134.5411,134.5591,134.361,134.379,32491.0
2022-07-19 12:40:00,149.16,149.28,149.15,149.24,40309.0,134.361,134.4691,134.352,134.433,40309.0
2022-07-19 12:45:00,149.19,149.3,149.12,149.25,97160.0,134.388,134.4871,134.3249,134.442,97160.0
2022-07-19 12:50:00,149.25,149.41,149.22,149.39,34353.0,134.442,134.5862,134.415,134.5681,34353.0
2022-07-19 12:55:00,149.4,149.74,149.39,149.68,93402.0,134.5771,134.8834,134.5681,134.8294,93402.0
2022-07-19 13:00:00,149.68,149.9,149.66,149.72,74606.0,134.8294,135.0275,134.8114,134.8654,74606.0
2022-07-19 13:05:00,149.73,149.89,149.66,149.88,38227.0,134.8744,135.0185,134.8114,135.0095,38227.0
2022-07-19 13:10:00,149.86,149.94,149.77,149.8,23224.0,134.9915,135.0636,134.9104,134.9375,23224.0
2022-07-19 13:15:00,149.81,149.87,149.71,149.8,36289.0,134.9465,135.0005,134.8564,134.9375,36289.0
2022-07-19 13:20:00,149.79,149.81,149.53,149.58,38872.0,134.9285,134.9465,134.6942,134.7393,38872.0
2022-07-19 13:25:00,149.57,149.65,149.51,149.51,57178.0,134.7303,134.8023,134.6762,134.6762,57178.0
2022-07-19 13:30:00,149.53,149.56,149.44,149.53,22330.0,134.6942,134.7213,134.6132,134.6942,22330.0
2022-07-19 13:35:00,149.51,149.66,149.5,149.66,22366.0,134.6762,134.8114,134.6672,134.8114,22366.0
2022-07-19 13:40:00,149.66,149.82,149.64,149.79,23562.0,134.8114,134.9555,134.7933,134.9285,23562.0
2022-07-19 13:45:00,149.8,149.8,149.72,149.77,44712.0,134.9375,134.9375,134.8654,134.9104,44712.0
2022-07-19 13:50:00,149.77,149.81,149.71,149.73,17749.0,134.9104,134.9465,134.8564,134.8744,17749.0
2022-07-19 13:55:00,149.72,149.82,149.7,149.82,12664.0,134.8654,134.9555,134.8474,134.9555,12664.0
2022-07-19 14:00:00,149.82,149.95,149.77,149.92,19119.0,134.9555,135.0726,134.9104,135.0456,19119.0
2022-07-19 14:05:00,149.9,149.99,149.86,149.97,17574.0,135.0275,135.1086,134.9915,135.0906,17574.0
2022-07-19 14:10:00,149.96,150.14,149.96,150.13,30823.0,135.0816,135.2437,135.0816,135.2347,30823.0
2022-07-19 14:15:00,150.14,150.15,150.01,150.07,23616.0,135.2437,135.2527,135.1266,135.1807,23616.0
2022-07-19 14:20:00,150.07,150.07,149.98,150.03,13401.0,135.1807,135.1807,135.0996,135.1446,13401.0
2022-07-19 14:25:00,150.02,150.04,149.81,149.9,19219.0,135.1356,135.1536,134.9465,135.0275,19219.0
2022-07-19 14:30:00,149.9,150.16,149.9,150.09,26005.0,135.0275,135.2617,135.0275,135.1987,26005.0
2022-07-19 14:35:00,150.09,150.23,150.06,150.13,11372.0,135.1987,135.3248,135.1717,135.2347,11372.0
2022-07-19 14:40:00,150.14,150.14,149.96,149.98,15345.0,135.2437,135.2437,135.0816,135.0996,15345.0
2022-07-19 14:45:00,149.97,149.97,149.66,149.69,29160.0,135.0906,135.0906,134.8114,134.8384,29160.0
2022-07-19 14:50:00,149.69,149.73,149.58,149.64,30709.0,134.8384,134.8744,134.7393,134.7933,30709.0
2022-07-19 14:55:00,149.62,149.65,149.42,149.55,38375.0,134.7753,134.8023,134.5952,134.7123,38375.0
2022-07-19 15:00:00,149.55,149.56,149.27,149.35,23892.0,134.7123,134.7213,134.46,134.5321,23892.0
2022-07-19 15:05:00,149.36,149.41,149.28,149.39,23504.0,134.5411,134.5862,134.4691,134.5681,23504.0
2022-07-19 15:10:00,149.38,149.42,149.21,149.23,27505.0,134.5591,134.5952,134.406,134.424,27505.0
2022-07-19 15:15:00,149.24,149.28,149.1,149.25,41939.0,134.433,134.4691,134.3069,134.442,41939.0
2022-07-19 15:20:00,149.24,149.24,149.03,149.03,29778.0,134.433,134.433,134.2439,134.2439,29778.0
2022-07-19 15:25:00,149.03,149.33,149.03,149.17,89568.0,134.2439,134.5141,134.2439,134.37,89568.0
2022-07-19 15:30:00,149.17,149.26,148.99,149.06,53721.0,134.37,134.451,134.2078,134.2709,53721.0
2022-07-19 15:35:00,149.06,149.46,149.06,149.43,45588.0,134.2709,134.6312,134.2709,134.6042,45588.0
2022-07-19 15:40:00,149.4,149.82,149.39,149.81,58852.0,134.5771,134.9555,134.5681,134.9465,58852.0
2022-07-19 15:45:00,149.8,149.9,149.68,149.68,47701.0,134.9375,135.0275,134.8294,134.8294,47701.0
2022-07-19 15:50:00,149.67,149.81,149.47,149.51,76054.0,134.8204,134.9465,134.6402,134.6762,76054.0
2022-07-19 15:55:00,149.52,149.85,149.5,149.62,303442.0,134.6852,134.9825,134.6672,134.7753,303442.0
2022-07-20 09:30:00,149.53,150.41,149.03,149.29,106735.0,134.6942,135.4869,134.2439,134.4781,106735.0
2022-07-20 09:35:00,149.25,149.9,149.22,149.78,47442.0,134.442,135.0275,134.415,134.9194,47442.0
2022-07-20 09:40:00,149.82,149.82,149.17,149.18,27303.0,134.9555,134.9555,134.37,134.379,27303.0
2022-07-20 09:45:00,149.22,149.61,149.15,149.44,27244.0,134.415,134.7663,134.352,134.6132,27244.0
2022-07-20 09:50:00,149.49,149.49,149.06,149.24,23667.0,134.6582,134.6582,134.2709,134.433,23667.0
2022-07-20 09:55:00,149.25,149.63,149.23,149.63,16937.0,134.442,134.7843,134.424,134.7843,16937.0
2022-07-20 10:00:00,149.68,149.88,149.56,149.8,33850.0,134.8294,135.0095,134.7213,134.9375,33850.0
2022-07-20 10:05:00,149.8,150.03,149.49,149.6,17221.0,134.9375,135.1446,134.6582,134.7573,17221.0
2022-07-20 10:10:00,149.56,149.83,149.53,149.67,57619.0,134.7213,134.9645,134.6942,134.8204,57619.0
2022-07-20 10:15:00,149.61,149.79,149.59,149.78,17399.0,134.7663,134.9285,134.7483,134.9194,17399.0
2022-07-20 10:20:00,149.76,150.04,149.73,149.82,12315.0,134.9014,135.1536,134.8744,134.9555,12315.0
2022-07-20 10:25:00,149.8,150.18,149.8,150.16,24029.0,134.9375,135.2798,134.9375,135.2617,24029.0
2022-07-20 10:30:00,150.21,150.45,150.18,150.42,12165.0,135.3068,135.523,135.2798,135.4959,12165.0
2022-07-20 10:35:00,150.33,150.44,150.22,150.22,11842.0,135.4149,135.514,135.3158,135.3158,11842.0
2022-07-20 10:40:00,150.21,150.28,149.81,149.84,12212.0,135.3068,135.3698,134.9465,134.9735,12212.0
2022-07-20 10:45:00,149.86,150.04,149.81,150.01,13218.0,134.9915,135.1536,134.9465,135.1266,13218.0
2022-07-20 10:50:00,150.01,150.1,149.9,150.09,29162.0,135.1266,135.2077,135.0275,135.1987,29162.0
2022-07-20 10:55:00,150.09,150.12,149.89,150.12,25017.0,135.1987,135.2257,135.0185,135.2257,25017.0
2022-07-20 11:00:00,150.1,150.15,149.87,150.03,12516.0,135.2077,135.2527,135.0005,135.1446,12516.0
2022-07-20 11:05:00,150.02,150.08,149.88,149.99,18221.0,135.1356,135.1897,135.0095,135.1086,18221.0
2022-07-20 11:10:00,150.01,150.09,149.95,150.03,15350.0,135.1266,135.1987,135.0726,135.1446,15350.0
2022-07-20 11:15:00,150.03,150.08,149.92,150.08,9805.0,135.1446,135.1897,135.0456,135.1897,9805.0
2022-07-20 11:20:00,150.08,150.17,149.93,150.01,27887.0,135.1897,135.2708,135.0546,135.1266,27887.0
2022-07-20 11:25:00,150.01,150.14,149.88,150.04,25036.0,135.1266,135.2437,135.0095,135.1536,25036.0
2022-07-20 11:30:00,150.04,150.1,149.89,149.97,14229.0,135.1536,135.2077,135.0185,135.0906,14229.0
2022-07-20 11:35:00,150.0,150.0,149.75,149.8,20581.0,135.1176,135.1176,134.8924,134.9375,20581.0
2022-07-20 11:40:00,149.79,149.95,149.78,149.88,14006.0,134.9285,135.0726,134.9194,135.0095,14006.0
2022-07-20 11:45:00,149.87,149.92,149.81,149.84,16277.0,135.0005,135.0456,134.9465,134.9735,16277.0
2022-07-20 11:50:00,149.83,150.06,149.78,150.01,11943.0,134.9645,135.1717,134.9194,135.1266,11943.0
2022-07-20 11:55:00,149.99,150.01,149.85,149.9,11535.0,135.1086,135.1266,134.9825,135.0275,11535.0
2022-07-20 12:00:00,149.92,149.97,149.84,149.89,9125.0,135.0456,135.0906,134.9735,135.0185,9125.0
2022-07-20 12:05:00,149.89,149.97,149.85,149.89,16292.0,135.0185,135.0906,134.9825,135.0185,16292.0
2022-07-20 12:10:00,149.91,149.98,149.86,149.91,16022.0,135.0365,135.0996,134.9915,135.0365,16022.0
2022-07-20 12:15:00,149.89,149.92,149.82,149.86,16687.0,135.0185,135.0456,134.9555,134.9915,16687.0
2022-07-20 12:20:00,149.89,149.92,149.83,149.87,13362.0,135.0185,135.0456,134.9645,135.0005,13362.0
2022-07-20 12:25:00,149.87,149.95,149.83,149.84,17367.0,135.0005,135.0726,134.9645,134.9735,17367.0
2022-07-20 12:30:00,149.84,150.02,149.83,150.02,11262.0,134.9735,135.1356,134.9645,135.1356,11262.0
2022-07-20 12:35:00,150.03,150.03,149.83,149.9,17473.0,135.1446,135.1446,134.9645,135.0275,17473.0
2022-07-20 12:40:00,149.9,149.9,149.79,149.85,39745.0,135.0275,135.0275,134.9285,134.9825,39745.0
2022-07-20 12:45:00,149.85,149.94,149.78,149.78,48349.0,134.9825,135.0636,134.9194,134.9194,48349.0
2022-07-20 12:50:00,149.75,149.95,149.66,149.7,46223.0,134.8924,135.0726,134.8114,134.8474,46223.0
2022-07-20 12:55:00,149.72,149.88,149.58,149.58,74184.0,134.8654,135.0095,134.7393,134.7393,74184.0
2022-07-20 13:00:00,149.54,149.54,149.17,149.21,21508.0,134.7033,134.7033,134.37,134.406,21508.0
2022-07-20 13:05:00,149.19,149.25,148.71,148.96,64326.0,134.388,134.442,133.9556,134.1808,64326.0
2022-07-20 13:10:00,148.94,148.94,148.76,148.8,20216.0,134.1628,134.1628,134.0006,134.0367,20216.0
2022-07-20 13:15:00,148.77,148.94,148.65,148.87,27223.0,134.0097,134.1628,133.9016,134.0997,27223.0
2022-07-20 13:20:00,148.9,148.92,148.53,148.58,73579.0,134.1268,134.1448,133.7935,133.8385,73579.0
2022-07-20 13:25:00,148.57,148.76,148.45,148.72,53571.0,133.8295,134.0006,133.7214,133.9646,53571.0
2022-07-20 13:30:00,148.74,149.0,148.74,148.95,25449.0,133.9826,134.2168,133.9826,134.1718,25449.0
2022-07-20 13:35:00,148.93,148.93,148.52,148.52,19340.0,134.1538,134.1538,133.7845,133.7845,19340.0
2022-07-20 13:40:00,148.55,148.68,148.31,148.33,31567.0,133.8115,133.9286,133.5953,133.6133,31567.0
2022-07-20 13:45:00,148.35,148.44,148.02,148.05,29602.0,133.6313,133.7124,133.3341,133.3611,29602.0
2022-07-20 13:50:00,148.07,148.08,147.84,147.9,25812.0,133.3791,133.3881,133.1719,133.226,25812.0
2022-07-20 13:55:00,147.87,147.94,147.65,147.65,33454.0,133.1989,133.262,133.0008,133.0008,33454.0
2022-07-20 14:00:00,147.65,147.8,147.55,147.61,39325.0,133.0008,133.1359,132.9107,132.9647,39325.0
2022-07-20 14:05:00,147.65,147.67,147.34,147.57,29916.0,133.0008,133.0188,132.7215,132.9287,29916.0
2022-07-20 14:10:00,147.56,147.56,147.41,147.47,18278.0,132.9197,132.9197,132.7846,132.8386,18278.0
2022-07-20 14:15:00,147.46,147.63,147.33,147.45,29378.0,132.8296,132.9828,132.7125,132.8206,29378.0
2022-07-20 14:20:00,147.44,147.54,147.35,147.51,17660.0,132.8116,132.9017,132.7305,132.8747,17660.0
2022-07-20 14:25:00,147.52,147.67,147.5,147.58,22274.0,132.8837,133.0188,132.8657,132.9377,22274.0
2022-07-20 14:30:00,147.59,147.65,147.52,147.63,30802.0,132.9467,133.0008,132.8837,132.9828,30802.0
2022-07-20 14:35:00,147.65,147.65,147.42,147.47,27866.0,133.0008,133.0008,132.7936,132.8386,27866.0
2022-07-20 14:40:00,147.46,147.46,147.36,147.44,19831.0,132.8296,132.8296,132.7395,132.8116,19831.0
2022-07-20 14:45:00,147.44,147.64,147.43,147.64,22261.0,132.8116,132.9918,132.8026,132.9918,22261.0
2022-07-20 14:50:00,147.65,147.71,147.49,147.49,22344.0,133.0008,133.0548,132.8566,132.8566,22344.0
2022-07-20 14:55:00,147.51,147.65,147.39,147.56,17779.0,132.8747,133.0008,132.7666,132.9197,17779.0
2022-07-20 15:00:00,147.58,147.92,147.56,147.92,22026.0,132.9377,133.244,132.9197,133.244,22026.0
2022-07-20 15:05:00,147.92,148.12,147.9,148.05,33055.0,133.244,133.4241,133.226,133.3611,33055.0
2022-07-20 15:10:00,148.04,148.25,147.94,148.25,62449.0,133.3521,133.5412,133.262,133.5412,62449.0
2022-07-20 15:15:00,148.26,148.35,148.16,148.25,32575.0,133.5503,133.6313,133.4602,133.5412,32575.0
2022-07-20 15:20:00,148.23,148.25,147.92,147.96,28652.0,133.5232,133.5412,133.244,133.28,28652.0
2022-07-20 15:25:00,147.96,148.27,147.96,148.23,39954.0,133.28,133.5593,133.28,133.5232,39954.0
2022-07-20 15:30:00,148.22,148.22,147.99,148.11,92211.0,133.5142,133.5142,133.307,133.4151,92211.0
2022-07-20 15:35:00,148.11,148.23,147.97,147.99,49383.0,133.4151,133.5232,133.289,133.307,49383.0
2022-07-20 15:40:00,148.01,148.36,147.97,148.28,46194.0,133.3251,133.6403,133.289,133.5683,46194.0
2022-07-20 15:45:00,148.29,148.31,148.14,148.15,79371.0,133.5773,133.5953,133.4422,133.4512,79371.0
2022-07-20 15:50:00,148.13,148.19,147.78,147.82,90410.0,133.4332,133.4872,133.1179,133.1539,90410.0
2022-07-20 15:55:00,147.83,147.87,147.6,147.7,255975.0,133.1629,133.1989,132.9557,133.0458,255975.0
2022-07-21 09:30:00,147.24,147.49,146.92,147.15,75027.0,132.6315,132.8566,132.3432,132.5504,75027.0
2022-07-21 09:35:00,147.05,147.33,146.97,147.2,36210.0,132.4603,132.7125,132.3882,132.5954,36210.0
2022-07-21 09:40:00,147.11,147.14,146.65,146.9,25751.0,132.5144,132.5414,132.1,132.3252,25751.0
2022-07-21 09:45:00,146.8,147.26,146.79,146.84,20706.0,132.2351,132.6495,132.2261,132.2711,20706.0
2022-07-21 09:50:00,146.84,147.26,146.83,147.19,23206.0,132.2711,132.6495,132.2621,132.5864,23206.0
2022-07-21 09:55:00,147.3,147.36,146.86,146.9,22563.0,132.6855,132.7395,132.2892,132.3252,22563.0
2022-07-21 10:00:00,146.92,147.06,146.36,146.37,54101.0,132.3432,132.4693,131.8388,131.8478,54101.0
2022-07-21 10:05:00,146.35,146.55,146.02,146.51,25056.0,131.8298,132.0099,131.5325,131.9739,25056.0
2022-07-21 10:10:00,146.52,146.66,146.41,146.63,21783.0,131.9829,132.109,131.8838,132.082,21783.0
2022-07-21 10:15:00,146.6,147.12,146.57,147.03,17283.0,132.055,132.5234,132.0279,132.4423,17283.0
2022-07-21 10:20:00,147.02,147.14,146.83,147.03,17891.0,132.4333,132.5414,132.2621,132.4423,17891.0
2022-07-21 10:25:00,147.0,147.14,146.92,147.01,23093.0,132.4153,132.5414,132.3432,132.4243,23093.0
2022-07-21 10:30:00,146.97,147.32,146.97,147.22,25040.0,132.3882,132.7035,132.3882,132.6134,25040.0
2022-07-21 10:35:00,147.22,147.36,147.18,147.3,21576.0,132.6134,132.7395,132.5774,132.6855,21576.0
2022-07-21 10:40:00,147.3,147.34,146.97,147.1,26242.0,132.6855,132.7215,132.3882,132.5053,26242.0
2022-07-21 10:45:00,147.08,147.1,146.78,146.78,15326.0,132.4873,132.5053,132.2171,132.2171,15326.0
2022-07-21 10:50:00,146.81,146.96,146.8,146.87,21436.0,132.2441,132.3792,132.2351,132.2982,21436.0
2022-07-21 10:55:00,146.84,147.01,146.68,146.99,22179.0,132.2711,132.4243,132.127,132.4063,22179.0
2022-07-21 11:00:00,147.01,147.11,146.94,146.99,19570.0,132.4243,132.5144,132.3612,132.4063,19570.0
2022-07-21 11:05:00,146.99,146.99,146.69,146.71,17073.0,132.4063,132.4063,132.136,132.154,17073.0
2022-07-21 11:10:00,146.71,146.72,146.55,146.61,14993.0,132.154,132.163,132.0099,132.064,14993.0
2022-07-21 11:15:00,146.61,146.76,146.58,146.61,28860.0,132.064,132.1991,132.0369,132.064,28860.0
2022-07-21 11:20:00,146.61,146.77,146.57,146.67,24741.0,132.064,132.2081,132.0279,132.118,24741.0
2022-07-21 11:25:00,146.68,146.9,146.6,146.9,22107.0,132.127,132.3252,132.055,132.3252,22107.0
2022-07-21 11:30:00,146.9,147.24,146.86,147.24,27539.0,132.3252,132.6315,132.2892,132.6315,27539.0
2022-07-21 11:35:00,147.22,147.23,146.85,146.91,27074.0,132.6134,132.6224,132.2801,132.3342,27074.0
2022-07-21 11:40:00,146.93,147.14,146.92,147.06,22309.0,132.3522,132.5414,132.3432,132.4693,22309.0
2022-07-21 11:45:00,147.06,147.12,146.83,146.83,19280.0,132.4693,132.5234,132.2621,132.2621,19280.0
2022-07-21 11:50:00,146.76,146.85,146.7,146.82,12889.0,132.1991,132.2801,132.145,132.2531,12889.0
2022-07-21 11:55:00,146.81,146.87,146.76,146.84,9914.0,132.2441,132.2982,132.1991,132.2711,9914.0
2022-07-21 12:00:00,146.84,146.96,146.83,146.96,14147.0,132.2711,132.3792,132.2621,132.3792,14147.0
2022-07-21 12:05:00,146.96,147.2,146.95,147.15,19673.0,132.3792,132.5954,132.3702,132.5504,19673.0
2022-07-21 12:10:00,147.16,147.19,146.95,147.0,27081.0,132.5594,132.5864,132.3702,132.4153,27081.0
2022-07-21 12:15:00,147.02,147.19,146.97,147.16,27210.0,132.4333,132.5864,132.3882,132.5594,27210.0
2022-07-21 12:20:00,147.18,147.23,147.11,147.23,12154.0,132.5774,132.6224,132.5144,132.6224,12154.0
2022-07-21 12:25:00,147.22,147.38,147.2,147.29,20359.0,132.6134,132.7576,132.5954,132.6765,20359.0
2022-07-21 12:30:00,147.34,147.38,147.28,147.3,9625.0,132.7215,132.7576,132.6675,132.6855,9625.0
2022-07-21 12:35:00,147.31,147.44,147.25,147.41,16669.0,132.6945,132.8116,132.6405,132.7846,16669.0
2022-07-21 12:40:00,147.41,147.43,147.36,147.38,6851.0,132.7846,132.8026,132.7395,132.7576,6851.0
2022-07-21 12:45:00,147.37,147.37,147.15,147.17,12261.0,132.7486,132.7486,132.5504,132.5684,12261.0
2022-07-21 12:50:00,147.18,147.23,147.08,147.19,33790.0,132.5774,132.6224,132.4873,132.5864,33790.0
2022-07-21 12:55:00,147.21,147.3,147.14,147.22,18757.0,132.6044,132.6855,132.5414,132.6134,18757.0
2022-07-21 13:00:00,147.23,147.44,147.22,147.4,13725.0,132.6224,132.8116,132.6134,132.7756,13725.0
2022-07-21 13:05:00,147.41,147.5,147.24,147.27,27696.0,132.7846,132.8657,132.6315,132.6585,27696.0
2022-07-21 13:10:00,147.25,147.25,147.11,147.11,11288.0,132.6405,132.6405,132.5144,132.5144,11288.0
2022-07-21 13:15:00,147.13,147.25,147.1,147.18,16957.0,132.5324,132.6405,132.5053,132.5774,16957.0
2022-07-21 13:20:00,147.16,147.16,146.89,146.93,28263.0,132.5594,132.5594,132.3162,132.3522,28263.0
2022-07-21 13:25:00,146.9,147.0,146.85,146.91,18293.0,132.3252,132.4153,132.2801,132.3342,18293.0
2022-07-21 13:30:00,146.9,146.93,146.7,146.75,26392.0,132.3252,132.3522,132.145,132.1901,26392.0
2022-07-21 13:35:00,146.74,146.86,146.67,146.81,17045.0,132.1811,132.2892,132.118,132.2441,17045.0
2022-07-21 13:40:00,146.81,146.87,146.65,146.67,22073.0,132.2441,132.2982,132.1,132.118,22073.0
2022-07-21 13:45:00,146.64,146.78,146.63,146.72,35620.0,132.091,132.2171,132.082,132.163,35620.0
2022-07-21 13:50:00,146.71,146.79,146.61,146.75,33466.0,132.154,132.2261,132.064,132.1901,33466.0
2022-07-21 13:55:00,146.75,146.88,146.72,146.81,19374.0,132.1901,132.3072,132.163,132.2441,19374.0
2022-07-21 14:00:00,146.83,146.84,146.7,146.71,25663.0,132.2621,132.2711,132.145,132.154,25663.0
2022-07-21 14:05:00,146.69,146.78,146.65,146.68,43596.0,132.136,132.2171,132.1,132.127,43596.0
2022-07-21 14:10:00,146.68,147.02,146.66,147.02,69208.0,132.127,132.4333,132.109,132.4333,69208.0
2022-07-21 14:15:00,147.0,147.2,146.99,147.16,63989.0,132.4153,132.5954,132.4063,132.5594,63989.0
2022-07-21 14:20:00,147.14,147.43,147.14,147.39,45562.0,132.5414,132.8026,132.5414,132.7666,45562.0
2022-07-21 14:25:00,147.39,147.45,147.2,147.45,44142.0,132.7666,132.8206,132.5954,132.8206,44142.0
2022-07-21 14:30:00,147.45,147.52,147.29,147.29,18790.0,132.8206,132.8837,132.6765,132.6765,18790.0
2022-07-21 14:35:00,147.31,147.45,147.29,147.38,17105.0,132.6945,132.8206,132.6765,132.7576,17105.0
2022-07-21 14:40:00,147.41,147.47,147.36,147.36,10707.0,132.7846,132.8386,132.7395,132.7395,10707.0
2022-07-21 14:45:00,147.36,147.48,147.36,147.45,16130.0,132.7395,132.8476,132.7395,132.8206,16130.0
2022-07-21 14:50:00,147.46,147.54,147.42,147.49,24838.0,132.8296,132.9017,132.7936,132.8566,24838.0
2022-07-21 14:55:00,147.5,147.62,147.45,147.5,12767.0,132.8657,132.9738,132.8206,132.8657,12767.0
2022-07-21 15:00:00,147.49,147.68,147.49,147.6,19069.0,132.8566,133.0278,132.8566,132.9557,19069.0
2022-07-21 15:05:00,147.61,147.77,147.57,147.76,14011.0,132.9647,133.1089,132.9287,133.0999,14011.0
2022-07-21 15:10:00,147.75,147.77,147.47,147.48,31933.0,133.0909,133.1089,132.8386,132.8476,31933.0
2022-07-21 15:15:00,147.48,147.69,147.45,147.64,18723.0,132.8476,133.0368,132.8206,132.9918,18723.0
2022-07-21 15:20:00,147.61,147.75,147.6,147.69,40586.0,132.9647,133.0909,132.9557,133.0368,40586.0
2022-07-21 15:25:00,147.69,147.8,147.68,147.71,21941.0,133.0368,133.1359,133.0278,133.0548,21941.0
2022-07-21 15:30:00,147.69,147.71,147.56,147.7,31388.0,133.0368,133.0548,132.9197,133.0458,31388.0
2022-07-21 15:35:00,147.72,147.84,147.68,147.68,29119.0,133.0638,133.1719,133.0278,133.0278,29119.0
2022-07-21 15:40:00,147.66,147.75,147.59,147.65,33893.0,133.0098,133.0909,132.9467,133.0008,33893.0
2022-07-21 15:45:00,147.65,147.65,147.39,147.39,55732.0,133.0008,133.0008,132.7666,132.7666,55732.0
2022-07-21 15:50:00,147.39,147.62,147.35,147.38,95601.0,132.7666,132.9738,132.7305,132.7576,95601.0
2022-07-21 15:55:00,147.38,147.8,147.35,147.78,188094.0,132.7576,133.1359,132.7305,133.1179,188094.0
2022-07-22 09:30:00,148.47,149.29,148.47,148.75,108219.0,133.7394,134.4781,133.7394,133.9916,108219.0
2022-07-22 09:35:00,148.79,148.87,148.36,148.41,31864.0,134.0277,134.0997,133.6403,133.6854,31864.0
2022-07-22 09:40:00,148.33,148.64,148.3,148.55,37357.0,133.6133,133.8926,133.5863,133.8115,37357.0
2022-07-22 09:45:00,148.5,148.7,148.33,148.53,28297.0,133.7664,133.9466,133.6133,133.7935,28297.0
2022-07-22 09:50:00,148.59,148.94,148.37,148.86,45021.0,133.8475,134.1628,133.6493,134.0907,45021.0
2022-07-22 09:55:00,148.91,148.92,148.7,148.83,37176.0,134.1358,134.1448,133.9466,134.0637,37176.0
2022-07-22 10:00:00,148.85,148.86,148.58,148.59,29801.0,134.0817,134.0907,133.8385,133.8475,29801.0
2022-07-22 10:05:00,148.6,148.73,148.17,148.17,24334.0,133.8565,133.9736,133.4692,133.4692,24334.0
2022-07-22 10:10:00,148.19,148.32,147.85,147.9,26050.0,133.4872,133.6043,133.1809,133.226,26050.0
2022-07-22 10:15:00,147.92,147.97,147.75,147.76,31321.0,133.244,133.289,133.0909,133.0999,31321.0
2022-07-22 10:20:00,147.76,147.84,147.58,147.72,22669.0,133.0999,133.1719,132.9377,133.0638,22669.0
2022-07-22 10:25:00,147.71,147.99,147.61,147.9,18527.0,133.0548,133.307,132.9647,133.226,18527.0
2022-07-22 10:30:00,147.94,148.29,147.93,148.2,9698.0,133.262,133.5773,133.253,133.4962,9698.0
2022-07-22 10:35:00,148.17,148.24,148.0,148.05,7764.0,133.4692,133.5322,133.316,133.3611,7764.0
2022-07-22 10:40:00,148.02,148.23,148.01,148.12,11268.0,133.3341,133.5232,133.3251,133.4241,11268.0
2022-07-22 10:45:00,148.12,148.13,147.96,148.06,13908.0,133.4241,133.4332,133.28,133.3701,13908.0
2022-07-22 10:50:00,148.07,148.21,148.01,148.18,13503.0,133.3791,133.5052,133.3251,133.4782,13503.0
2022-07-22 10:55:00,148.17,148.17,148.0,148.06,11304.0,133.4692,133.4692,133.316,133.3701,11304.0
2022-07-22 11:00:00,148.06,148.09,147.88,147.96,18161.0,133.3701,133.3971,133.208,133.28,18161.0
2022-07-22 11:05:00,147.96,148.23,147.93,148.18,12497.0,133.28,133.5232,133.253,133.4782,12497.0
2022-07-22 11:10:00,148.18,148.58,148.18,148.58,24371.0,133.4782,133.8385,133.4782,133.8385,24371.0
2022-07-22 11:15:00,148.63,148.71,148.47,148.56,27065.0,133.8835,133.9556,133.7394,133.8205,27065.0
2022-07-22 11:20:00,148.56,148.62,148.33,148.57,40329.0,133.8205,133.8745,133.6133,133.8295,40329.0
2022-07-22 11:25:00,148.59,148.63,148.47,148.61,23239.0,133.8475,133.8835,133.7394,133.8655,23239.0
2022-07-22 11:30:00,148.61,148.76,148.53,148.76,31113.0,133.8655,134.0006,133.7935,134.0006,31113.0
2022-07-22 11:35:00,148.74,148.77,148.41,148.62,28639.0,133.9826,134.0097,133.6854,133.8745,28639.0
2022-07-22 11:40:00,148.61,148.92,148.59,148.92,29311.0,133.8655,134.1448,133.8475,134.1448,29311.0
2022-07-22 11:45:00,148.9,148.94,148.8,148.85,29534.0,134.1268,134.1628,134.0367,134.0817,29534.0
2022-07-22 11:50:00,148.86,148.91,148.83,148.91,23434.0,134.0907,134.1358,134.0637,134.1358,23434.0
2022-07-22 11:55:00,148.88,148.94,148.79,148.86,26657.0,134.1087,134.1628,134.0277,134.0907,26657.0
2022-07-22 12:00:00,148.84,148.92,148.52,148.57,16766.0,134.0727,134.1448,133.7845,133.8295,16766.0
2022-07-22 12:05:00,148.56,148.62,148.49,148.56,14794.0,133.8205,133.8745,133.7574,133.8205,14794.0
2022-07-22 12:10:00,148.55,148.58,148.42,148.58,26343.0,133.8115,133.8385,133.6944,133.8385,26343.0
2022-07-22 12:15:00,148.57,148.78,148.51,148.73,9933.0,133.8295,134.0187,133.7754,133.9736,9933.0
2022-07-22 12:20:00,148.72,148.76,148.65,148.69,9433.0,133.9646,134.0006,133.9016,133.9376,9433.0
2022-07-22 12:25:00,148.7,148.9,148.67,148.81,20327.0,133.9466,134.1268,133.9196,134.0457,20327.0
2022-07-22 12:30:00,148.83,149.04,148.8,149.01,18490.0,134.0637,134.2529,134.0367,134.2258,18490.0
2022-07-22 12:35:00,149.03,149.03,148.78,148.78,13961.0,134.2439,134.2439,134.0187,134.0187,13961.0
2022-07-22 12:40:00,148.78,148.96,148.76,148.9,18886.0,134.0187,134.1808,134.0006,134.1268,18886.0
2022-07-22 12:45:00,148.89,148.97,148.84,148.91,15895.0,134.1177,134.1898,134.0727,134.1358,15895.0
2022-07-22 12:50:00,148.91,148.98,148.89,148.94,12014.0,134.1358,134.1988,134.1177,134.1628,12014.0
2022-07-22 12:55:00,148.94,148.95,148.87,148.94,16508.0,134.1628,134.1718,134.0997,134.1628,16508.0
2022-07-22 13:00:00,148.94,148.94,148.77,148.79,13106.0,134.1628,134.1628,134.0097,134.0277,13106.0
2022-07-22 13:05:00,148.8,148.88,148.8,148.85,7537.0,134.0367,134.1087,134.0367,134.0817,7537.0
2022-07-22 13:10:00,148.86,148.93,148.8,148.85,15278.0,134.0907,134.1538,134.0367,134.0817,15278.0
2022-07-22 13:15:00,148.85,148.9,148.79,148.81,11092.0,134.0817,134.1268,134.0277,134.0457,11092.0
2022-07-22 13:20:00,148.82,148.87,148.72,148.72,13098.0,134.0547,134.0997,133.9646,133.9646,13098.0
2022-07-22 13:25:00,148.71,148.83,148.64,148.83,12369.0,133.9556,134.0637,133.8926,134.0637,12369.0
2022-07-22 13:30:00,148.82,148.82,148.71,148.71,16625.0,134.0547,134.0547,133.9556,133.9556,16625.0
2022-07-22 13:35:00,148.72,148.74,148.57,148.64,20946.0,133.9646,133.9826,133.8295,133.8926,20946.0
2022-07-22 13:40:00,148.66,148.7,148.53,148.69,12927.0,133.9106,133.9466,133.7935,133.9376,12927.0
2022-07-22 13:45:00,148.69,148.72,148.56,148.57,17116.0,133.9376,133.9646,133.8205,133.8295,17116.0
2022-07-22 13:50:00,148.56,148.61,148.52,148.53,14867.0,133.8205,133.8655,133.7845,133.7935,14867.0
2022-07-22 13:55:00,148.53,148.75,148.49,148.7,11558.0,133.7935,133.9916,133.7574,133.9466,11558.0
2022-07-22 14:00:00,148.71,148.74,148.43,148.48,20957.0,133.9556,133.9826,133.7034,133.7484,20957.0
2022-07-22 14:05:00,148.46,148.53,148.35,148.38,8206.0,133.7304,133.7935,133.6313,133.6583,8206.0
2022-07-22 14:10:00,148.38,148.41,148.24,148.41,10372.0,133.6583,133.6854,133.5322,133.6854,10372.0
2022-07-22 14:15:00,148.4,148.45,148.37,148.4,17450.0,133.6764,133.7214,133.6493,133.6764,17450.0
2022-07-22 14:20:00,148.4,148.5,148.35,148.43,16137.0,133.6764,133.7664,133.6313,133.7034,16137.0
2022-07-22 14:25:00,148.45,148.53,148.41,148.48,15720.0,133.7214,133.7935,133.6854,133.7484,15720.0
2022-07-22 14:30:00,148.49,148.59,148.41,148.51,11835.0,133.7574,133.8475,133.6854,133.7754,11835.0
2022-07-22 14:35:00,148.54,148.59,148.44,148.47,8709.0,133.8025,133.8475,133.7124,133.7394,8709.0
2022-07-22 14:40:00,148.46,148.46,148.26,148.27,10012.0,133.7304,133.7304,133.5503,133.5593,10012.0
2022-07-22 14:45:00,148.26,148.33,148.23,148.33,13024.0,133.5503,133.6133,133.5232,133.6133,13024.0
2022-07-22 14:50:00,148.34,148.39,148.25,148.32,17503.0,133.6223,133.6674,133.5412,133.6043,17503.0
2022-07-22 14:55:00,148.33,148.43,148.31,148.36,15608.0,133.6133,133.7034,133.5953,133.6403,15608.0
2022-07-22 15:00:00,148.36,148.45,148.31,148.45,16886.0,133.6403,133.7214,133.5953,133.7214,16886.0
2022-07-22 15:05:00,148.44,148.45,148.32,148.32,22941.0,133.7124,133.7214,133.6043,133.6043,22941.0
2022-07-22 15:10:00,148.33,148.62,148.27,148.61,23296.0,133.6133,133.8745,133.5593,133.8655,23296.0
2022-07-22 15:15:00,148.59,148.59,148.41,148.43,29072.0,133.8475,133.8475,133.6854,133.7034,29072.0
2022-07-22 15:20:00,148.43,148.54,148.37,148.51,27308.0,133.7034,133.8025,133.6493,133.7754,27308.0
2022-07-22 15:25:00,148.51,148.69,148.41,148.68,29589.0,133.7754,133.9376,133.6854,133.9286,29589.0
2022-07-22 15:30:00,148.73,148.77,148.64,148.72,25366.0,133.9736,134.0097,133.8926,133.9646,25366.0
2022-07-22 15:35:00,148.71,148.74,148.52,148.54,23746.0,133.9556,133.9826,133.7845,133.8025,23746.0
2022-07-22 15:40:00,148.56,148.67,148.4,148.41,32941.0,133.8205,133.9196,133.6764,133.6854,32941.0
2022-07-22 15:45:00,148.41,148.49,148.08,148.1,54548.0,133.6854,133.7574,133.3881,133.4061,54548.0
2022-07-22 15:50:00,148.08,148.22,147.96,148.2,79049.0,133.3881,133.5142,133.28,133.4962,79049.0
2022-07-22 15:55:00,148.21,148.54,148.17,148.47,239394.0,133.5052,133.8025,133.4692,133.7394,239394.0
2022-07-25 09:30:00,148.54,149.69,148.51,149.58,84915.0,133.8025,134.8384,133.7754,134.7393,84915.0
2022-07-25 09:35:00,149.59,150.08,149.59,149.98,42759.0,134.7483,135.1897,134.7483,135.0996,42759.0
2022-07-25 09:40:00,149.98,150.31,149.86,149.99,50790.0,135.0996,135.3969,134.9915,135.1086,50790.0
2022-07-25 09:45:00,149.93,150.03,149.61,149.8,37184.0,135.0546,135.1446,134.7663,134.9375,37184.0
2022-07-25 09:50:00,149.81,150.05,149.67,149.99,37453.0,134.9465,135.1627,134.8204,135.1086,37453.0
2022-07-25 09:55:00,150.01,150.55,149.99,150.39,25481.0,135.1266,135.613,135.1086,135.4689,25481.0
2022-07-25 10:00:00,150.37,150.69,150.25,150.52,28218.0,135.4509,135.7392,135.3428,135.586,28218.0
2022-07-25 10:05:00,150.54,150.63,150.14,150.14,25394.0,135.604,135.6851,135.2437,135.2437,25394.0
2022-07-25 10:10:00,150.09,150.23,149.92,150.21,18017.0,135.1987,135.3248,135.0456,135.3068,18017.0
2022-07-25 10:15:00,150.21,150.22,149.9,150.01,14995.0,135.3068,135.3158,135.0275,135.1266,14995.0
2022-07-25 10:20:00,150.01,150.14,149.92,150.03,19449.0,135.1266,135.2437,135.0456,135.1446,19449.0
2022-07-25 10:25:00,150.03,150.14,149.78,149.98,34698.0,135.1446,135.2437,134.9194,135.0996,34698.0
2022-07-25 10:30:00,149.95,150.04,149.79,149.91,22722.0,135.0726,135.1536,134.9285,135.0365,22722.0
2022-07-25 10:35:00,149.91,150.02,149.82,149.88,18734.0,135.0365,135.1356,134.9555,135.0095,18734.0
2022-07-25 10:40:00,149.88,150.02,149.84,149.93,21162.0,135.0095,135.1356,134.9735,135.0546,21162.0
2022-07-25 10:45:00,149.91,150.27,149.91,150.26,24844.0,135.0365,135.3608,135.0365,135.3518,24844.0
2022-07-25 10:50:00,150.26,150.28,150.08,150.13,19728.0,135.3518,135.3698,135.1897,135.2347,19728.0
2022-07-25 10:55:00,150.11,150.15,150.03,150.07,12995.0,135.2167,135.2527,135.1446,135.1807,12995.0
2022-07-25 11:00:00,150.05,150.3,150.02,150.09,22352.0,135.1627,135.3879,135.1356,135.1987,22352.0
2022-07-25 11:05:00,150.09,150.17,150.01,150.13,12821.0,135.1987,135.2708,135.1266,135.2347,12821.0
2022-07-25 11:10:00,150.17,150.19,149.88,149.9,27610.0,135.2708,135.2888,135.0095,135.0275,27610.0
2022-07-25 11:15:00,149.88,150.04,149.66,149.9,67815.0,135.0095,135.1536,134.8114,135.0275,67815.0
2022-07-25 11:20:00,149.93,150.28,149.93,150.14,25999.0,135.0546,135.3698,135.0546,135.2437,25999.0
2022-07-25 11:25:00,150.14,150.31,150.07,150.19,23737.0,135.2437,135.3969,135.1807,135.2888,23737.0
2022-07-25 11:30:00,150.21,150.25,149.96,150.05,23059.0,135.3068,135.3428,135.0816,135.1627,23059.0
2022-07-25 11:35:00,150.07,150.16,149.98,150.03,18314.0,135.1807,135.2617,135.0996,135.1446,18314.0
2022-07-25 11:40:00,150.01,150.09,150.0,150.04,16996.0,135.1266,135.1987,135.1176,135.1536,16996.0
2022-07-25 11:45:00,150.04,150.14,150.0,150.1,23178.0,135.1536,135.2437,135.1176,135.2077,23178.0
2022-07-25 11:50:00,150.1,150.1,149.84,149.88,21890.0,135.2077,135.2077,134.9735,135.0095,21890.0
2022-07-25 11:55:00,149.87,149.91,149.83,149.84,13505.0,135.0005,135.0365,134.9645,134.9735,13505.0
2022-07-25 12:00:00,149.83,149.9,149.74,149.9,22101.0,134.9645,135.0275,134.8834,135.0275,22101.0
2022-07-25 12:05:00,149.88,149.99,149.85,149.89,8791.0,135.0095,135.1086,134.9825,135.0185,8791.0
2022-07-25 12:10:00,149.89,149.98,149.78,149.86,15033.0,135.0185,135.0996,134.9194,134.9915,15033.0
2022-07-25 12:15:00,149.86,149.95,149.8,149.93,12640.0,134.9915,135.0726,134.9375,135.0546,12640.0
2022-07-25 12:20:00,149.91,149.94,149.81,149.92,469966.0,135.0365,135.0636,134.9465,135.0456,469966.0
2022-07-25 12:25:00,149.93,150.25,149.91,150.25,10477.0,135.0546,135.3428,135.0365,135.3428,10477.0
2022-07-25 12:30:00,150.24,150.55,150.11,150.55,34341.0,135.3338,135.613,135.2167,135.613,34341.0
2022-07-25 12:35:00,150.55,150.73,150.53,150.73,14535.0,135.613,135.7752,135.595,135.7752,14535.0
2022-07-25 12:40:00,150.7,150.87,150.63,150.64,39581.0,135.7482,135.9013,135.6851,135.6941,39581.0
2022-07-25 12:45:00,150.64,150.71,150.59,150.61,20513.0,135.6941,135.7572,135.6491,135.6671,20513.0
2022-07-25 12:50:00,150.59,150.59,150.49,150.51,13080.0,135.6491,135.6491,135.559,135.577,13080.0
2022-07-25 12:55:00,150.47,150.52,150.38,150.39,18092.0,135.541,135.586,135.4599,135.4689,18092.0
2022-07-25 13:00:00,150.38,150.56,150.29,150.55,10178.0,135.4599,135.6221,135.3788,135.613,10178.0
2022-07-25 13:05:00,150.56,150.77,150.5,150.72,16923.0,135.6221,135.8112,135.568,135.7662,16923.0
2022-07-25 13:10:00,150.71,150.72,150.64,150.7,6606.0,135.7572,135.7662,135.6941,135.7482,6606.0
2022-07-25 13:15:00,150.7,150.94,150.67,150.72,40175.0,135.7482,135.9644,135.7211,135.7662,40175.0
2022-07-25 13:20:00,150.71,150.83,150.7,150.72,13683.0,135.7572,135.8653,135.7482,135.7662,13683.0
2022-07-25 13:25:00,150.72,150.79,150.7,150.74,10009.0,135.7662,135.8292,135.7482,135.7842,10009.0
2022-07-25 13:30:00,150.74,150.74,150.48,150.52,15153.0,135.7842,135.7842,135.55,135.586,15153.0
2022-07-25 13:35:00,150.5,150.51,150.41,150.43,9712.0,135.568,135.577,135.4869,135.505,9712.0
2022-07-25 13:40:00,150.43,150.45,150.34,150.41,19549.0,135.505,135.523,135.4239,135.4869,19549.0
2022-07-25 13:45:00,150.38,150.4,150.24,150.3,11109.0,135.4599,135.4779,135.3338,135.3879,11109.0
2022-07-25 13:50:00,150.29,150.34,150.17,150.24,19050.0,135.3788,135.4239,135.2708,135.3338,19050.0
2022-07-25 13:55:00,150.25,150.26,150.2,150.21,11463.0,135.3428,135.3518,135.2978,135.3068,11463.0
2022-07-25 14:00:00,150.21,150.28,150.14,150.14,11982.0,135.3068,135.3698,135.2437,135.2437,11982.0
2022-07-25 14:05:00,150.09,150.19,150.03,150.06,12560.0,135.1987,135.2888,135.1446,135.1717,12560.0
2022-07-25 14:10:00,150.07,150.21,150.07,150.2,12004.0,135.1807,135.3068,135.1807,135.2978,12004.0
2022-07-25 14:15:00,150.19,150.2,149.92,149.96,11153.0,135.2888,135.2978,135.0456,135.0816,11153.0
2022-07-25 14:20:00,149.94,150.03,149.93,150.03,13575.0,135.0636,135.1446,135.0546,135.1446,13575.0
2022-07-25 14:25:00,150.03,150.08,149.97,149.99,9420.0,135.1446,135.1897,135.0906,135.1086,9420.0
2022-07-25 14:30:00,149.99,150.08,149.91,149.99,9448.0,135.1086,135.1897,135.0365,135.1086,9448.0
2022-07-25 14:35:00,149.99,150.07,149.88,149.95,24173.0,135.1086,135.1807,135.0095,135.0726,24173.0
2022-07-25 14:40:00,149.93,150.04,149.92,149.99,11646.0,135.0546,135.1536,135.0456,135.1086,11646.0
2022-07-25 14:45:00,150.0,150.0,149.85,149.96,13674.0,135.1176,135.1176,134.9825,135.0816,13674.0
2022-07-25 14:50:00,149.95,149.97,149.9,149.95,7087.0,135.0726,135.0906,135.0275,135.0726,7087.0
2022-07-25 14:55:00,149.96,149.98,149.93,149.95,10886.0,135.0816,135.0996,135.0546,135.0726,10886.0
2022-07-25 15:00:00,149.94,150.05,149.83,149.85,70313.0,135.0636,135.1627,134.9645,134.9825,70313.0
2022-07-25 15:05:00,149.82,149.87,149.7,149.8,60832.0,134.9555,135.0005,134.8474,134.9375,60832.0
2022-07-25 15:10:00,149.81,149.87,149.63,149.63,25545.0,134.9465,135.0005,134.7843,134.7843,25545.0
2022-07-25 15:15:00,149.64,149.65,149.4,149.53,37223.0,134.7933,134.8023,134.5771,134.6942,37223.0
2022-07-25 15:20:00,149.51,149.71,149.5,149.71,18654.0,134.6762,134.8564,134.6672,134.8564,18654.0
2022-07-25 15:25:00,149.68,149.72,149.63,149.63,17739.0,134.8294,134.8654,134.7843,134.7843,17739.0
2022-07-25 15:30:00,149.63,149.8,149.6,149.65,24547.0,134.7843,134.9375,134.7573,134.8023,24547.0
2022-07-25 15:35:00,149.65,149.96,149.65,149.96,25572.0,134.8023,135.0816,134.8023,135.0816,25572.0
2022-07-25 15:40:00,149.94,149.98,149.89,149.98,24691.0,135.0636,135.0996,135.0185,135.0996,24691.0
2022-07-25 15:45:00,150.0,150.08,149.96,150.08,37600.0,135.1176,135.1897,135.0816,135.1897,37600.0
2022-07-25 15:50:00,150.07,150.25,150.05,150.22,85899.0,135.1807,135.3428,135.1627,135.3158,85899.0
2022-07-25 15:55:00,150.22,150.32,150.13,150.21,228105.0,135.3158,135.4059,135.2347,135.3068,228105.0
2022-07-26 09:30:00,151.15,151.79,150.33,151.67,185063.0,136.1535,136.73,135.4149,136.6219,185063.0
2022-07-26 09:35:00,151.64,152.04,151.3,151.35,69521.0,136.5949,136.9552,136.2886,136.3337,69521.0
2022-07-26 09:40:00,151.35,151.87,150.98,151.05,71239.0,136.3337,136.8021,136.0004,136.0634,71239.0
2022-07-26 09:45:00,151.06,151.43,151.06,151.28,39478.0,136.0724,136.4057,136.0724,136.2706,39478.0
2022-07-26 09:50:00,151.25,151.29,150.67,150.83,29580.0,136.2436,136.2796,135.7211,135.8653,29580.0
2022-07-26 09:55:00,150.84,151.0,150.62,150.95,27367.0,135.8743,136.0184,135.6761,135.9734,27367.0
2022-07-26 10:00:00,150.96,151.4,150.79,151.32,62619.0,135.9824,136.3787,135.8292,136.3067,62619.0
2022-07-26 10:05:00,151.28,151.47,151.07,151.34,40803.0,136.2706,136.4418,136.0815,136.3247,40803.0
2022-07-26 10:10:00,151.34,151.55,151.26,151.51,30867.0,136.3247,136.5138,136.2526,136.4778,30867.0
2022-07-26 10:15:00,151.53,151.71,151.48,151.58,61777.0,136.4958,136.658,136.4508,136.5409,61777.0
2022-07-26 10:20:00,151.56,151.57,151.16,151.39,49852.0,136.5228,136.5318,136.1625,136.3697,49852.0
2022-07-26 10:25:00,151.42,151.59,151.24,151.34,41281.0,136.3967,136.5499,136.2346,136.3247,41281.0
2022-07-26 10:30:00,151.36,151.64,151.31,151.63,34013.0,136.3427,136.5949,136.2976,136.5859,34013.0
2022-07-26 10:35:00,151.65,151.71,151.48,151.52,27564.0,136.6039,136.658,136.4508,136.4868,27564.0
2022-07-26 10:40:00,151.54,151.74,151.43,151.58,25985.0,136.5048,136.685,136.4057,136.5409,25985.0
2022-07-26 10:45:00,151.52,151.7,151.43,151.54,27569.0,136.4868,136.649,136.4057,136.5048,27569.0
2022-07-26 10:50:00,151.54,151.66,151.32,151.62,34165.0,136.5048,136.6129,136.3067,136.5769,34165.0
2022-07-26 10:55:00,151.63,151.8,151.51,151.8,58661.0,136.5859,136.739,136.4778,136.739,58661.0
2022-07-26 11:00:00,151.81,151.86,151.62,151.84,44617.0,136.748,136.7931,136.5769,136.7751,44617.0
2022-07-26 11:05:00,151.79,151.96,151.67,151.91,27236.0,136.73,136.8832,136.6219,136.8381,27236.0
2022-07-26 11:10:00,151.94,151.99,151.71,151.98,23263.0,136.8651,136.9102,136.658,136.9012,23263.0
2022-07-26 11:15:00,151.99,152.17,151.97,152.06,41950.0,136.9102,137.0723,136.8922,136.9732,41950.0
2022-07-26 11:20:00,152.05,152.2,152.01,152.15,34536.0,136.9642,137.0993,136.9282,137.0543,34536.0
2022-07-26 11:25:00,152.16,152.16,151.67,151.81,38023.0,137.0633,137.0633,136.6219,136.748,38023.0
2022-07-26 11:30:00,151.78,151.98,151.75,151.98,17552.0,136.721,136.9012,136.694,136.9012,17552.0
2022-07-26 11:35:00,151.99,152.09,151.91,151.99,11422.0,136.9102,137.0003,136.8381,136.9102,11422.0
2022-07-26 11:40:00,151.98,152.08,151.92,152.0,12226.0,136.9012,136.9912,136.8471,136.9192,12226.0
2022-07-26 11:45:00,151.94,152.06,151.91,152.03,9492.0,136.8651,136.9732,136.8381,136.9462,9492.0
2022-07-26 11:50:00,152.01,152.22,151.98,152.16,15082.0,136.9282,137.1174,136.9012,137.0633,15082.0
2022-07-26 11:55:00,152.13,152.3,152.06,152.22,10520.0,137.0363,137.1894,136.9732,137.1174,10520.0
2022-07-26 12:00:00,152.26,152.46,152.21,152.44,16876.0,137.1534,137.3335,137.1084,137.3155,16876.0
2022-07-26 12:05:00,152.42,152.44,152.31,152.42,31598.0,137.2975,137.3155,137.1984,137.2975,31598.0
2022-07-26 12:10:00,152.39,152.42,152.31,152.39,17542.0,137.2705,137.2975,137.1984,137.2705,17542.0
2022-07-26 12:15:00,152.4,152.45,152.26,152.33,25887.0,137.2795,137.3245,137.1534,137.2164,25887.0
2022-07-26 12:20:00,152.31,152.42,152.22,152.35,36413.0,137.1984,137.2975,137.1174,137.2345,36413.0
2022-07-26 12:25:00,152.34,152.44,152.29,152.44,31457.0,137.2255,137.3155,137.1804,137.3155,31457.0
2022-07-26 12:30:00,152.44,152.74,152.44,152.66,49726.0,137.3155,137.5858,137.3155,137.5137,49726.0
2022-07-26 12:35:00,152.64,152.68,152.6,152.64,23710.0,137.4957,137.5317,137.4597,137.4957,23710.0
2022-07-26 12:40:00,152.65,152.84,152.54,152.84,26989.0,137.5047,137.6758,137.4056,137.6758,26989.0
2022-07-26 12:45:00,152.83,152.85,152.71,152.85,24839.0,137.6668,137.6849,137.5587,137.6849,24839.0
2022-07-26 12:50:00,152.84,152.94,152.79,152.88,23669.0,137.6758,137.7659,137.6308,137.7119,23669.0
2022-07-26 12:55:00,152.89,153.02,152.86,152.97,24904.0,137.7209,137.838,137.6939,137.7929,24904.0
2022-07-26 13:00:00,152.97,153.04,152.85,153.0,24704.0,137.7929,137.856,137.6849,137.82,24704.0
2022-07-26 13:05:00,153.0,153.48,152.99,153.4,33631.0,137.82,138.2523,137.811,138.1803,33631.0
2022-07-26 13:10:00,153.45,153.57,153.42,153.45,24947.0,138.2253,138.3334,138.1983,138.2253,24947.0
2022-07-26 13:15:00,153.47,153.51,153.27,153.3,16482.0,138.2433,138.2794,138.0632,138.0902,16482.0
2022-07-26 13:20:00,153.28,153.34,153.16,153.3,15698.0,138.0722,138.1262,137.9641,138.0902,15698.0
2022-07-26 13:25:00,153.29,153.32,153.1,153.24,16977.0,138.0812,138.1082,137.91,138.0362,16977.0
2022-07-26 13:30:00,153.25,153.32,153.03,153.03,30023.0,138.0452,138.1082,137.847,137.847,30023.0
2022-07-26 13:35:00,153.04,153.13,152.92,152.94,21016.0,137.856,137.9371,137.7479,137.7659,21016.0
2022-07-26 13:40:00,152.94,152.96,152.77,152.81,22148.0,137.7659,137.7839,137.6128,137.6488,22148.0
2022-07-26 13:45:00,152.81,152.88,152.64,152.77,38532.0,137.6488,137.7119,137.4957,137.6128,38532.0
2022-07-26 13:50:00,152.76,152.93,152.76,152.88,16421.0,137.6038,137.7569,137.6038,137.7119,16421.0
2022-07-26 13:55:00,152.9,152.94,152.72,152.82,20114.0,137.7299,137.7659,137.5678,137.6578,20114.0
2022-07-26 14:00:00,152.81,152.87,152.69,152.86,21293.0,137.6488,137.7029,137.5407,137.6939,21293.0
2022-07-26 14:05:00,152.86,152.92,152.5,152.59,18533.0,137.6939,137.7479,137.3696,137.4506,18533.0
2022-07-26 14:10:00,152.59,152.62,152.52,152.56,14310.0,137.4506,137.4777,137.3876,137.4236,14310.0
2022-07-26 14:15:00,152.56,152.61,152.49,152.5,16257.0,137.4236,137.4687,137.3606,137.3696,16257.0
2022-07-26 14:20:00,152.48,152.5,152.4,152.46,16584.0,137.3516,137.3696,137.2795,137.3335,16584.0
2022-07-26 14:25:00,152.47,152.5,152.22,152.25,19626.0,137.3426,137.3696,137.1174,137.1444,19626.0
2022-07-26 14:30:00,152.26,152.27,152.11,152.11,21894.0,137.1534,137.1624,137.0183,137.0183,21894.0
2022-07-26 14:35:00,152.1,152.15,151.85,151.88,13343.0,137.0093,137.0543,136.7841,136.8111,13343.0
2022-07-26 14:40:00,151.9,151.98,151.75,151.76,20297.0,136.8291,136.9012,136.694,136.703,20297.0
2022-07-26 14:45:00,151.76,151.84,151.69,151.69,22650.0,136.703,136.7751,136.6399,136.6399,22650.0
2022-07-26 14:50:00,151.68,151.78,151.67,151.7,15426.0,136.6309,136.721,136.6219,136.649,15426.0
2022-07-26 14:55:00,151.69,151.77,151.56,151.64,22017.0,136.6399,136.712,136.5228,136.5949,22017.0
2022-07-26 15:00:00,151.65,151.79,151.62,151.65,26659.0,136.6039,136.73,136.5769,136.6039,26659.0
2022-07-26 15:05:00,151.66,151.68,151.16,151.26,40052.0,136.6129,136.6309,136.1625,136.2526,40052.0
2022-07-26 15:10:00,151.25,151.31,151.06,151.07,40289.0,136.2436,136.2976,136.0724,136.0815,40289.0
2022-07-26 15:15:00,151.09,151.14,150.89,150.93,103017.0,136.0995,136.1445,135.9193,135.9553,103017.0
2022-07-26 15:20:00,150.92,151.11,150.91,151.01,47557.0,135.9463,136.1175,135.9373,136.0274,47557.0
2022-07-26 15:25:00,151.02,151.07,150.85,151.0,45840.0,136.0364,136.0815,135.8833,136.0184,45840.0
2022-07-26 15:30:00,150.99,151.16,150.93,151.01,38121.0,136.0094,136.1625,135.9553,136.0274,38121.0
2022-07-26 15:35:00,151.02,151.12,150.99,151.11,42520.0,136.0364,136.1265,136.0094,136.1175,42520.0
2022-07-26 15:40:00,151.11,151.12,150.82,150.86,65400.0,136.1175,136.1265,135.8563,135.8923,65400.0
2022-07-26 15:45:00,150.86,150.94,150.63,150.94,90940.0,135.8923,135.9644,135.6851,135.9644,90940.0
2022-07-26 15:50:00,150.91,150.91,150.73,150.85,105485.0,135.9373,135.9373,135.7752,135.8833,105485.0
2022-07-26 15:55:00,150.87,150.95,150.63,150.84,257026.0,135.9013,135.9734,135.6851,135.8743,257026.0
2022-07-27 09:30:00,149.5,150.46,149.0,150.43,160387.0,134.6672,135.532,134.2168,135.505,160387.0
2022-07-27 09:35:00,150.41,150.59,149.92,150.41,46776.0,135.4869,135.6491,135.0456,135.4869,46776.0
2022-07-27 09:40:00,150.4,150.65,150.11,150.31,48253.0,135.4779,135.7031,135.2167,135.3969,48253.0
2022-07-27 09:45:00,150.3,150.3,149.2,149.37,42060.0,135.3879,135.3879,134.397,134.5501,42060.0
2022-07-27 09:50:00,149.38,150.0,149.31,149.84,23153.0,134.5591,135.1176,134.4961,134.9735,23153.0
2022-07-27 09:55:00,149.83,150.04,149.66,149.92,35368.0,134.9645,135.1536,134.8114,135.0456,35368.0
2022-07-27 10:00:00,149.96,149.97,149.55,149.75,49781.0,135.0816,135.0906,134.7123,134.8924,49781.0
2022-07-27 10:05:00,149.68,149.71,149.36,149.44,39412.0,134.8294,134.8564,134.5411,134.6132,39412.0
2022-07-27 10:10:00,149.44,149.64,149.36,149.56,53363.0,134.6132,134.7933,134.5411,134.7213,53363.0
2022-07-27 10:15:00,149.62,149.77,149.28,149.33,17920.0,134.7753,134.9104,134.4691,134.5141,17920.0
2022-07-27 10:20:00,149.32,149.33,149.15,149.24,20116.0,134.5051,134.5141,134.352,134.433,20116.0
2022-07-27 10:25:00,149.26,149.46,149.23,149.43,18941.0,134.451,134.6312,134.424,134.6042,18941.0
2022-07-27 10:30:00,149.42,149.48,149.1,149.19,21128.0,134.5952,134.6492,134.3069,134.388,21128.0
2022-07-27 10:35:00,149.18,149.24,149.1,149.11,19698.0,134.379,134.433,134.3069,134.3159,19698.0
2022-07-27 10:40:00,149.09,149.15,149.02,149.1,15168.0,134.2979,134.352,134.2348,134.3069,15168.0
2022-07-27 10:45:00,149.12,149.24,148.96,149.04,41592.0,134.3249,134.433,134.1808,134.2529,41592.0
2022-07-27 10:50:00,149.0,149.07,148.93,149.06,12917.0,134.2168,134.2799,134.1538,134.2709,12917.0
2022-07-27 10:55:00,149.07,149.31,148.98,149.29,26088.0,134.2799,134.4961,134.1988,134.4781,26088.0
2022-07-27 11:00:00,149.28,149.64,149.27,149.52,23429.0,134.4691,134.7933,134.46,134.6852,23429.0
2022-07-27 11:05:00,149.53,149.61,149.31,149.35,25745.0,134.6942,134.7663,134.4961,134.5321,25745.0
2022-07-27 11:10:00,149.36,149.48,149.32,149.34,20638.0,134.5411,134.6492,134.5051,134.5231,20638.0
2022-07-27 11:15:00,149.34,149.52,149.34,149.47,9902.0,134.5231,134.6852,134.5231,134.6402,9902.0
2022-07-27 11:20:00,149.49,149.54,149.35,149.46,12860.0,134.6582,134.7033,134.5321,134.6312,12860.0
2022-07-27 11:25:00,149.47,149.61,149.38,149.58,13542.0,134.6402,134.7663,134.5591,134.7393,13542.0
2022-07-27 11:30:00,149.59,149.81,149.55,149.76,20870.0,134.7483,134.9465,134.7123,134.9014,20870.0
2022-07-27 11:35:00,149.78,149.89,149.74,149.81,24573.0,134.9194,135.0185,134.8834,134.9465,24573.0
2022-07-27 11:40:00,149.85,149.93,149.74,149.77,20254.0,134.9825,135.0546,134.8834,134.9104,20254.0
2022-07-27 11:45:00,149.77,149.89,149.7,149.87,41268.0,134.9104,135.0185,134.8474,135.0005,41268.0
2022-07-27 11:50:00,149.96,150.06,149.91,149.93,9256.0,135.0816,135.1717,135.0365,135.0546,9256.0
2022-07-27 11:55:00,149.94,149.96,149.78,149.91,19141.0,135.0636,135.0816,134.9194,135.0365,19141.0
2022-07-27 12:00:00,149.93,149.99,149.61,149.66,14414.0,135.0546,135.1086,134.7663,134.8114,14414.0
2022-07-27 12:05:00,149.66,149.69,149.57,149.62,16799.0,134.8114,134.8384,134.7303,134.7753,16799.0
2022-07-27 12:10:00,149.6,149.72,149.53,149.6,18098.0,134.7573,134.8654,134.6942,134.7573,18098.0
2022-07-27 12:15:00,149.58,149.59,149.39,149.42,14710.0,134.7393,134.7483,134.5681,134.5952,14710.0
2022-07-27 12:20:00,149.47,149.51,149.38,149.39,15340.0,134.6402,134.6762,134.5591,134.5681,15340.0
2022-07-27 12:25:00,149.4,149.42,149.32,149.34,16004.0,134.5771,134.5952,134.5051,134.5231,16004.0
2022-07-27 12:30:00,149.35,149.38,149.23,149.23,10832.0,134.5321,134.5591,134.424,134.424,10832.0
2022-07-27 12:35:00,149.22,149.24,149.09,149.15,23969.0,134.415,134.433,134.2979,134.352,23969.0
2022-07-27 12:40:00,149.14,149.24,149.11,149.18,16744.0,134.3429,134.433,134.3159,134.379,16744.0
2022-07-27 12:45:00,149.19,149.24,149.15,149.18,11096.0,134.388,134.433,134.352,134.379,11096.0
2022-07-27 12:50:00,149.19,149.23,149.14,149.16,21919.0,134.388,134.424,134.3429,134.361,21919.0
2022-07-27 12:55:00,149.17,149.18,149.02,149.02,19402.0,134.37,134.379,134.2348,134.2348,19402.0
2022-07-27 13:00:00,149.04,149.2,149.03,149.16,19753.0,134.2529,134.397,134.2439,134.361,19753.0
2022-07-27 13:05:00,149.19,149.24,149.12,149.22,15937.0,134.388,134.433,134.3249,134.415,15937.0
2022-07-27 13:10:00,149.22,149.25,149.15,149.19,39279.0,134.415,134.442,134.352,134.388,39279.0
2022-07-27 13:15:00,149.18,149.2,149.06,149.07,11900.0,134.379,134.397,134.2709,134.2799,11900.0
2022-07-27 13:20:00,149.08,149.27,149.08,149.27,10824.0,134.2889,134.46,134.2889,134.46,10824.0
2022-07-27 13:25:00,149.28,149.45,149.24,149.42,12607.0,134.4691,134.6222,134.433,134.5952,12607.0
2022-07-27 13:30:00,149.43,149.48,149.33,149.47,13843.0,134.6042,134.6492,134.5141,134.6402,13843.0
2022-07-27 13:35:00,149.46,149.59,149.41,149.41,26388.0,134.6312,134.7483,134.5862,134.5862,26388.0
2022-07-27 13:40:00,149.41,149.57,149.41,149.45,21048.0,134.5862,134.7303,134.5862,134.6222,21048.0
2022-07-27 13:45:00,149.43,149.62,149.43,149.59,23513.0,134.6042,134.7753,134.6042,134.7483,23513.0
2022-07-27 13:50:00,149.57,149.67,149.51,149.67,23004.0,134.7303,134.8204,134.6762,134.8204,23004.0
2022-07-27 13:55:00,149.68,149.72,149.52,149.67,39569.0,134.8294,134.8654,134.6852,134.8204,39569.0
2022-07-27 14:00:00,149.67,149.78,149.51,149.67,41306.0,134.8204,134.9194,134.6762,134.8204,41306.0
2022-07-27 14:05:00,149.66,149.66,149.41,149.5,29156.0,134.8114,134.8114,134.5862,134.6672,29156.0
2022-07-27 14:10:00,149.48,149.92,149.48,149.81,20214.0,134.6492,135.0456,134.6492,134.9465,20214.0
2022-07-27 14:15:00,149.83,149.93,149.77,149.79,60082.0,134.9645,135.0546,134.9104,134.9285,60082.0
2022-07-27 14:20:00,149.78,149.92,149.72,149.75,21308.0,134.9194,135.0456,134.8654,134.8924,21308.0
2022-07-27 14:25:00,149.75,149.94,149.71,149.82,15874.0,134.8924,135.0636,134.8564,134.9555,15874.0
2022-07-27 14:30:00,149.8,149.89,149.56,149.61,19822.0,134.9375,135.0185,134.7213,134.7663,19822.0
2022-07-27 14:35:00,149.68,150.23,149.68,150.17,45927.0,134.8294,135.3248,134.8294,135.2708,45927.0
2022-07-27 14:40:00,150.16,150.48,150.16,150.34,49494.0,135.2617,135.55,135.2617,135.4239,49494.0
2022-07-27 14:45:00,150.34,150.36,150.01,150.01,20730.0,135.4239,135.4419,135.1266,135.1266,20730.0
2022-07-27 14:50:00,150.02,150.45,149.93,150.35,26907.0,135.1356,135.523,135.0546,135.4329,26907.0
2022-07-27 14:55:00,150.35,150.47,149.91,150.02,34142.0,135.4329,135.541,135.0365,135.1356,34142.0
2022-07-27 15:00:00,150.03,150.81,150.0,150.81,60273.0,135.1446,135.8473,135.1176,135.8473,60273.0
2022-07-27 15:05:00,150.82,151.02,150.72,150.9,49039.0,135.8563,136.0364,135.7662,135.9283,49039.0
2022-07-27 15:10:00,150.88,150.98,150.73,150.76,27761.0,135.9103,136.0004,135.7752,135.8022,27761.0
2022-07-27 15:15:00,150.77,151.08,150.75,150.95,22627.0,135.8112,136.0905,135.7932,135.9734,22627.0
2022-07-27 15:20:00,150.97,151.23,150.89,151.23,22548.0,135.9914,136.2256,135.9193,136.2256,22548.0
2022-07-27 15:25:00,151.24,151.49,151.24,151.47,26015.0,136.2346,136.4598,136.2346,136.4418,26015.0
2022-07-27 15:30:00,151.45,151.5,151.29,151.43,28841.0,136.4238,136.4688,136.2796,136.4057,28841.0
2022-07-27 15:35:00,151.42,151.47,151.11,151.19,22427.0,136.3967,136.4418,136.1175,136.1896,22427.0
2022-07-27 15:40:00,151.21,151.36,151.2,151.28,39066.0,136.2076,136.3427,136.1986,136.2706,39066.0
2022-07-27 15:45:00,151.26,151.34,151.19,151.26,26394.0,136.2526,136.3247,136.1896,136.2526,26394.0
2022-07-27 15:50:00,151.26,151.4,150.99,151.39,45611.0,136.2526,136.3787,136.0094,136.3697,45611.0
2022-07-27 15:55:00,151.37,151.39,150.96,151.01,146761.0,136.3517,136.3697,135.9824,136.0274,146761.0
2022-07-28 09:30:00,151.44,151.73,149.17,149.19,97185.0,136.4147,136.676,134.37,134.388,97185.0
2022-07-28 09:35:00,149.13,149.64,149.13,149.45,47256.0,134.3339,134.7933,134.3339,134.6222,47256.0
2022-07-28 09:40:00,149.52,149.52,148.23,148.29,43260.0,134.6852,134.6852,133.5232,133.5773,43260.0
2022-07-28 09:45:00,148.32,148.39,146.86,146.97,99147.0,133.6043,133.6674,132.2892,132.3882,99147.0
2022-07-28 09:50:00,146.97,147.14,146.62,146.93,82424.0,132.3882,132.5414,132.073,132.3522,82424.0
2022-07-28 09:55:00,146.93,147.31,146.81,147.08,85888.0,132.3522,132.6945,132.2441,132.4873,85888.0
2022-07-28 10:00:00,147.06,147.41,146.81,147.02,66749.0,132.4693,132.7846,132.2441,132.4333,66749.0
2022-07-28 10:05:00,147.08,147.3,146.75,146.83,46425.0,132.4873,132.6855,132.1901,132.2621,46425.0
2022-07-28 10:10:00,146.82,147.32,146.64,147.31,104014.0,132.2531,132.7035,132.091,132.6945,104014.0
2022-07-28 10:15:00,147.31,147.51,147.19,147.43,46157.0,132.6945,132.8747,132.5864,132.8026,46157.0
2022-07-28 10:20:00,147.45,147.55,147.23,147.48,64009.0,132.8206,132.9107,132.6224,132.8476,64009.0
2022-07-28 10:25:00,147.56,148.02,147.56,147.98,79790.0,132.9197,133.3341,132.9197,133.298,79790.0
2022-07-28 10:30:00,147.97,148.31,147.97,148.18,105838.0,133.289,133.5953,133.289,133.4782,105838.0
2022-07-28 10:35:00,148.22,148.73,148.19,148.61,90694.0,133.5142,133.9736,133.4872,133.8655,90694.0
2022-07-28 10:40:00,148.62,148.98,148.57,148.9,36692.0,133.8745,134.1988,133.8295,134.1268,36692.0
2022-07-28 10:45:00,148.94,149.08,148.78,149.04,48764.0,134.1628,134.2889,134.0187,134.2529,48764.0
2022-07-28 10:50:00,149.04,149.13,148.7,148.7,84253.0,134.2529,134.3339,133.9466,133.9466,84253.0
2022-07-28 10:55:00,148.71,149.21,148.66,148.94,32476.0,133.9556,134.406,133.9106,134.1628,32476.0
2022-07-28 11:00:00,148.94,149.35,148.79,149.07,71143.0,134.1628,134.5321,134.0277,134.2799,71143.0
2022-07-28 11:05:00,149.07,149.15,148.86,148.93,49200.0,134.2799,134.352,134.0907,134.1538,49200.0
2022-07-28 11:10:00,148.94,149.13,148.91,149.13,22162.0,134.1628,134.3339,134.1358,134.3339,22162.0
2022-07-28 11:15:00,149.12,149.22,149.0,149.19,25750.0,134.3249,134.415,134.2168,134.388,25750.0
2022-07-28 11:20:00,149.2,149.35,149.02,149.35,37495.0,134.397,134.5321,134.2348,134.5321,37495.0
2022-07-28 11:25:00,149.39,149.64,149.39,149.61,21193.0,134.5681,134.7933,134.5681,134.7663,21193.0
2022-07-28 11:30:00,149.61,149.61,149.37,149.48,21698.0,134.7663,134.7663,134.5501,134.6492,21698.0
2022-07-28 11:35:00,149.46,149.46,149.17,149.28,13357.0,134.6312,134.6312,134.37,134.4691,13357.0
2022-07-28 11:40:00,149.28,149.49,149.23,149.49,17762.0,134.4691,134.6582,134.424,134.6582,17762.0
2022-07-28 11:45:00,149.52,149.72,149.49,149.71,20001.0,134.6852,134.8654,134.6582,134.8564,20001.0
2022-07-28 11:50:00,149.73,149.94,149.72,149.92,22386.0,134.8744,135.0636,134.8654,135.0456,22386.0
2022-07-28 11:55:00,149.86,149.94,149.68,149.74,40578.0,134.9915,135.0636,134.8294,134.8834,40578.0
2022-07-28 12:00:00,149.74,150.08,149.73,149.99,32935.0,134.8834,135.1897,134.8744,135.1086,32935.0
2022-07-28 12:05:00,150.03,150.17,149.9,150.09,29030.0,135.1446,135.2708,135.0275,135.1987,29030.0
2022-07-28 12:10:00,150.1,150.21,150.04,150.15,23881.0,135.2077,135.3068,135.1536,135.2527,23881.0
2022-07-28 12:15:00,150.14,150.18,150.06,150.07,22617.0,135.2437,135.2798,135.1717,135.1807,22617.0
2022-07-28 12:20:00,150.06,150.3,150.05,150.22,29521.0,135.1717,135.3879,135.1627,135.3158,29521.0
2022-07-28 12:25:00,150.24,150.38,150.22,150.35,17221.0,135.3338,135.4599,135.3158,135.4329,17221.0
2022-07-28 12:30:00,150.35,150.35,150.06,150.09,59644.0,135.4329,135.4329,135.1717,135.1987,59644.0
2022-07-28 12:35:00,150.09,150.32,150.08,150.27,15698.0,135.1987,135.4059,135.1897,135.3608,15698.0
2022-07-28 12:40:00,150.26,150.36,150.24,150.31,12185.0,135.3518,135.4419,135.3338,135.3969,12185.0
2022-07-28 12:45:00,150.29,150.33,150.24,150.28,8417.0,135.3788,135.4149,135.3338,135.3698,8417.0
2022-07-28 12:50:00,150.26,150.5,150.25,150.5,19779.0,135.3518,135.568,135.3428,135.568,19779.0
2022-07-28 12:55:00,150.5,150.64,150.42,150.55,17050.0,135.568,135.6941,135.4959,135.613,17050.0
2022-07-28 13:00:00,150.55,151.05,150.55,151.01,30369.0,135.613,136.0634,135.613,136.0274,30369.0
2022-07-28 13:05:00,151.04,151.13,150.91,151.1,26266.0,136.0544,136.1355,135.9373,136.1085,26266.0
2022-07-28 13:10:00,151.1,151.27,151.02,151.23,29499.0,136.1085,136.2616,136.0364,136.2256,29499.0
2022-07-28 13:15:00,151.25,151.29,151.14,151.21,39930.0,136.2436,136.2796,136.1445,136.2076,39930.0
2022-07-28 13:20:00,151.22,151.36,151.19,151.33,18068.0,136.2166,136.3427,136.1896,136.3157,18068.0
2022-07-28 13:25:00,151.33,151.52,151.32,151.5,19856.0,136.3157,136.4868,136.3067,136.4688,19856.0
2022-07-28 13:30:00,151.52,151.75,151.48,151.75,35339.0,136.4868,136.694,136.4508,136.694,35339.0
2022-07-28 13:35:00,151.78,151.96,151.72,151.81,35685.0,136.721,136.8832,136.667,136.748,35685.0
2022-07-28 13:40:00,151.82,152.04,151.78,151.91,27187.0,136.757,136.9552,136.721,136.8381,27187.0
2022-07-28 13:45:00,151.91,152.03,151.87,152.0,19847.0,136.8381,136.9462,136.8021,136.9192,19847.0
2022-07-28 13:50:00,152.0,152.26,151.97,152.25,21365.0,136.9192,137.1534,136.8922,137.1444,21365.0
2022-07-28 13:55:00,152.27,152.41,152.22,152.31,29388.0,137.1624,137.2885,137.1174,137.1984,29388.0
2022-07-28 14:00:00,152.28,152.31,152.08,152.27,51598.0,137.1714,137.1984,136.9912,137.1624,51598.0
2022-07-28 14:05:00,152.24,152.34,152.17,152.22,51819.0,137.1354,137.2255,137.0723,137.1174,51819.0
2022-07-28 14:10:00,152.25,152.31,152.02,152.03,25305.0,137.1444,137.1984,136.9372,136.9462,25305.0
2022-07-28 14:15:00,152.06,152.09,151.67,151.77,75083.0,136.9732,137.0003,136.6219,136.712,75083.0
2022-07-28 14:20:00,151.77,151.77,151.52,151.52,24901.0,136.712,136.712,136.4868,136.4868,24901.0
2022-07-28 14:25:00,151.53,151.55,151.39,151.54,34618.0,136.4958,136.5138,136.3697,136.5048,34618.0
2022-07-28 14:30:00,151.55,151.76,151.49,151.7,31607.0,136.5138,136.703,136.4598,136.649,31607.0
2022-07-28 14:35:00,151.72,151.77,151.58,151.67,23189.0,136.667,136.712,136.5409,136.6219,23189.0
2022-07-28 14:40:00,151.68,151.69,151.46,151.53,26500.0,136.6309,136.6399,136.4328,136.4958,26500.0
2022-07-28 14:45:00,151.53,151.58,151.35,151.37,25345.0,136.4958,136.5409,136.3337,136.3517,25345.0
2022-07-28 14:50:00,151.37,151.37,151.14,151.27,20444.0,136.3517,136.3517,136.1445,136.2616,20444.0
2022-07-28 14:55:00,151.26,151.32,151.19,151.32,24064.0,136.2526,136.3067,136.1896,136.3067,24064.0
2022-07-28 15:00:00,151.32,151.4,151.22,151.26,19725.0,136.3067,136.3787,136.2166,136.2526,19725.0
2022-07-28 15:05:00,151.28,151.32,151.13,151.31,34073.0,136.2706,136.3067,136.1355,136.2976,34073.0
2022-07-28 15:10:00,151.31,151.31,151.15,151.24,31574.0,136.2976,136.2976,136.1535,136.2346,31574.0
2022-07-28 15:15:00,151.23,151.23,150.94,151.05,32266.0,136.2256,136.2256,135.9644,136.0634,32266.0
2022-07-28 15:20:00,151.07,151.13,151.01,151.1,29122.0,136.0815,136.1355,136.0274,136.1085,29122.0
2022-07-28 15:25:00,151.11,151.13,150.93,150.95,29146.0,136.1175,136.1355,135.9553,135.9734,29146.0
2022-07-28 15:30:00,150.95,150.97,150.64,150.64,71697.0,135.9734,135.9914,135.6941,135.6941,71697.0
2022-07-28 15:35:00,150.64,150.68,150.25,150.27,100363.0,135.6941,135.7302,135.3428,135.3608,100363.0
2022-07-28 15:40:00,150.27,150.3,149.83,149.85,136641.0,135.3608,135.3879,134.9645,134.9825,136641.0
2022-07-28 15:45:00,149.83,149.88,149.45,149.72,173047.0,134.9645,135.0095,134.6222,134.8654,173047.0
2022-07-28 15:50:00,149.72,149.84,149.25,149.48,203057.0,134.8654,134.9735,134.442,134.6492,203057.0
2022-07-28 15:55:00,149.48,149.96,148.68,149.61,501008.0,134.6492,135.0816,133.9286,134.7663,501008.0
2022-07-29 09:30:00,145.44,146.3,144.01,144.74,333309.0,131.01,131.7847,129.7219,130.3795,333309.0
2022-07-29 09:35:00,144.74,146.06,144.7,144.99,245342.0,130.3795,131.5685,130.3435,130.6047,245342.0
2022-07-29 09:40:00,145.04,145.46,144.08,144.4,176690.0,130.6497,131.0281,129.785,130.0732,176690.0
2022-07-29 09:45:00,144.4,144.46,144.02,144.43,141447.0,130.0732,130.1273,129.7309,130.1003,141447.0
2022-07-29 09:50:00,144.4,144.85,143.44,143.57,143880.0,130.0732,130.4786,129.2085,129.3256,143880.0
2022-07-29 09:55:00,143.57,143.71,141.41,142.41,458616.0,129.3256,129.4517,127.3799,128.2807,458616.0
2022-07-29 10:00:00,142.39,142.73,141.85,142.49,245710.0,128.2627,128.5689,127.7762,128.3527,245710.0
2022-07-29 10:05:00,142.49,144.13,142.36,144.08,164477.0,128.3527,129.83,128.2356,129.785,164477.0
2022-07-29 10:10:00,144.06,144.1,142.86,142.86,126156.0,129.767,129.803,128.686,128.686,126156.0
2022-07-29 10:15:00,142.84,142.84,141.92,141.97,166209.0,128.668,128.668,127.8393,127.8843,166209.0
2022-07-29 10:20:00,141.97,142.76,141.97,142.38,102059.0,127.8843,128.5959,127.8843,128.2536,102059.0
2022-07-29 10:25:00,142.35,142.85,142.0,142.17,225042.0,128.2266,128.677,127.9113,128.0645,225042.0
2022-07-29 10:30:00,142.17,142.45,141.98,142.03,122945.0,128.0645,128.3167,127.8933,127.9384,122945.0
2022-07-29 10:35:00,142.05,142.49,141.99,142.35,79618.0,127.9564,128.3527,127.9023,128.2266,79618.0
2022-07-29 10:40:00,142.35,142.38,140.91,140.91,272831.0,128.2266,128.2536,126.9295,126.9295,272831.0
2022-07-29 10:45:00,140.89,141.45,140.83,141.13,248034.0,126.9115,127.4159,126.8574,127.1277,248034.0
2022-07-29 10:50:00,141.07,141.23,140.39,140.65,301157.0,127.0736,127.2177,126.4611,126.6953,301157.0
2022-07-29 10:55:00,140.63,140.74,140.12,140.26,100640.0,126.6773,126.7764,126.2179,126.344,100640.0
2022-07-29 11:00:00,140.26,140.36,140.05,140.13,121241.0,126.344,126.4341,126.1548,126.2269,121241.0
2022-07-29 11:05:00,140.11,140.31,139.82,140.14,189084.0,126.2089,126.389,125.9476,126.2359,189084.0
2022-07-29 11:10:00,140.14,140.34,140.05,140.15,63001.0,126.2359,126.416,126.1548,126.2449,63001.0
2022-07-29 11:15:00,140.16,140.57,140.13,140.5,108134.0,126.2539,126.6232,126.2269,126.5602,108134.0
2022-07-29 11:20:00,140.5,140.51,139.98,140.31,94844.0,126.5602,126.5692,126.0918,126.389,94844.0
2022-07-29 11:25:00,140.28,140.48,139.97,140.13,724039.0,126.362,126.5422,126.0828,126.2269,724039.0
2022-07-29 11:30:00,140.11,140.11,139.7,139.79,104832.0,126.2089,126.2089,125.8395,125.9206,104832.0
2022-07-29 11:35:00,139.81,140.08,139.05,140.07,1241858.0,125.9386,126.1818,125.254,126.1728,1241858.0
2022-07-29 11:40:00,140.05,140.78,140.02,140.77,95540.0,126.1548,126.8124,126.1278,126.8034,95540.0
2022-07-29 11:45:00,140.8,141.02,140.48,140.81,106660.0,126.8304,127.0286,126.5422,126.8394,106660.0
2022-07-29 11:50:00,140.78,140.93,140.51,140.71,83040.0,126.8124,126.9475,126.5692,126.7493,83040.0
2022-07-29 11:55:00,140.69,140.75,140.42,140.42,65063.0,126.7313,126.7854,126.4881,126.4881,65063.0
2022-07-29 12:00:00,140.42,140.67,140.19,140.49,68973.0,126.4881,126.7133,126.2809,126.5512,68973.0
2022-07-29 12:05:00,140.44,140.68,140.27,140.68,59881.0,126.5061,126.7223,126.353,126.7223,59881.0
2022-07-29 12:10:00,140.63,140.74,140.1,140.22,117648.0,126.6773,126.7764,126.1999,126.3079,117648.0
2022-07-29 12:15:00,140.22,140.35,139.86,140.32,77452.0,126.3079,126.4251,125.9837,126.398,77452.0
2022-07-29 12:20:00,140.29,140.46,140.05,140.26,82080.0,126.371,126.5241,126.1548,126.344,82080.0
2022-07-29 12:25:00,140.26,140.43,140.13,140.25,88383.0,126.344,126.4971,126.2269,126.335,88383.0
2022-07-29 12:30:00,140.24,140.43,140.22,140.43,38451.0,126.326,126.4971,126.3079,126.4971,38451.0
2022-07-29 12:35:00,140.42,140.92,140.34,140.92,93046.0,126.4881,126.9385,126.416,126.9385,93046.0
2022-07-29 12:40:00,140.9,141.02,140.66,140.94,195836.0,126.9205,127.0286,126.7043,126.9565,195836.0
2022-07-29 12:45:00,140.97,140.98,140.53,140.72,175806.0,126.9835,126.9925,126.5872,126.7583,175806.0
2022-07-29 12:50:00,140.72,140.89,140.68,140.75,162119.0,126.7583,126.9115,126.7223,126.7854,162119.0
2022-07-29 12:55:00,140.74,141.0,140.74,140.84,71142.0,126.7764,127.0106,126.7764,126.8664,71142.0
2022-07-29 13:00:00,140.83,140.94,140.7,140.86,69659.0,126.8574,126.9565,126.7403,126.8845,69659.0
2022-07-29 13:05:00,140.86,140.95,140.66,140.67,66462.0,126.8845,126.9655,126.7043,126.7133,66462.0
2022-07-29 13:10:00,140.68,140.76,140.62,140.7,64716.0,126.7223,126.7944,126.6683,126.7403,64716.0
2022-07-29 13:15:00,140.71,140.97,140.71,140.97,78376.0,126.7493,126.9835,126.7493,126.9835,78376.0
2022-07-29 13:20:00,141.0,141.34,140.96,141.15,84796.0,127.0106,127.3168,126.9745,127.1457,84796.0
2022-07-29 13:25:00,141.12,141.24,141.06,141.2,55510.0,127.1187,127.2267,127.0646,127.1907,55510.0
2022-07-29 13:30:00,141.2,141.28,141.12,141.22,77949.0,127.1907,127.2628,127.1187,127.2087,77949.0
2022-07-29 13:35:00,141.22,141.54,141.15,141.49,54313.0,127.2087,127.497,127.1457,127.4519,54313.0
2022-07-29 13:40:00,141.46,141.64,141.42,141.64,58375.0,127.4249,127.5871,127.3889,127.5871,58375.0
2022-07-29 13:45:00,141.62,141.89,141.55,141.85,62367.0,127.569,127.8123,127.506,127.7762,62367.0
2022-07-29 13:50:00,141.86,142.16,141.84,142.06,73843.0,127.7852,128.0555,127.7672,127.9654,73843.0
2022-07-29 13:55:00,142.05,142.07,141.61,141.62,60908.0,127.9564,127.9744,127.56,127.569,60908.0
2022-07-29 14:00:00,141.65,142.42,141.65,142.35,77953.0,127.5961,128.2897,127.5961,128.2266,77953.0
2022-07-29 14:05:00,142.33,142.49,142.16,142.45,45001.0,128.2086,128.3527,128.0555,128.3167,45001.0
2022-07-29 14:10:00,142.46,142.49,142.17,142.23,70152.0,128.3257,128.3527,128.0645,128.1185,70152.0
2022-07-29 14:15:00,142.25,142.32,142.03,142.15,63819.0,128.1365,128.1996,127.9384,128.0465,63819.0
2022-07-29 14:20:00,142.15,142.17,141.9,141.96,75027.0,128.0465,128.0645,127.8213,127.8753,75027.0
2022-07-29 14:25:00,141.97,142.27,141.91,142.19,68346.0,127.8843,128.1546,127.8303,128.0825,68346.0
2022-07-29 14:30:00,142.19,142.45,142.15,142.29,105448.0,128.0825,128.3167,128.0465,128.1726,105448.0
2022-07-29 14:35:00,142.31,142.55,142.29,142.38,87017.0,128.1906,128.4068,128.1726,128.2536,87017.0
2022-07-29 14:40:00,142.35,142.53,142.31,142.36,56331.0,128.2266,128.3888,128.1906,128.2356,56331.0
2022-07-29 14:45:00,142.36,142.51,142.24,142.45,52726.0,128.2356,128.3707,128.1275,128.3167,52726.0
2022-07-29 14:50:00,142.44,142.75,142.43,142.75,75452.0,128.3077,128.5869,128.2987,128.5869,75452.0
2022-07-29 14:55:00,142.75,143.08,142.75,143.01,78816.0,128.5869,128.8842,128.5869,128.8211,78816.0
2022-07-29 15:00:00,143.04,143.37,143.0,143.25,110668.0,128.8482,129.1454,128.8121,129.0373,110668.0
2022-07-29 15:05:00,143.25,143.27,142.77,142.81,78052.0,129.0373,129.0553,128.6049,128.641,78052.0
2022-07-29 15:10:00,142.81,143.27,142.81,143.26,65594.0,128.641,129.0553,128.641,129.0463,65594.0
2022-07-29 15:15:00,143.3,143.47,143.2,143.36,84108.0,129.0824,129.2355,128.9923,129.1364,84108.0
2022-07-29 15:20:00,143.38,143.55,143.2,143.54,103762.0,129.1544,129.3076,128.9923,129.2986,103762.0
2022-07-29 15:25:00,143.55,143.72,143.41,143.41,191765.0,129.3076,129.4607,129.1815,129.1815,191765.0
2022-07-29 15:30:00,143.43,143.63,143.14,143.62,134166.0,129.1995,129.3796,128.9382,129.3706,134166.0
2022-07-29 15:35:00,143.64,144.14,143.64,143.97,149697.0,129.3886,129.839,129.3886,129.6859,149697.0
2022-07-29 15:40:00,143.98,144.52,143.91,144.52,189673.0,129.6949,130.1813,129.6318,130.1813,189673.0
2022-07-29 15:45:00,144.5,144.52,143.36,143.36,204401.0,130.1633,130.1813,129.1364,129.1364,204401.0
2022-07-29 15:50:00,143.4,143.53,143.12,143.28,270674.0,129.1724,129.2895,128.9202,129.0643,270674.0
2022-07-29 15:55:00,143.28,143.77,143.0,143.56,724002.0,129.0643,129.5057,128.8121,129.3166,724002.0
2022-08-01 09:30:00,141.51,142.84,141.51,142.19,207723.0,127.47,128.668,127.47,128.0825,207723.0
2022-08-01 09:35:00,142.14,142.18,140.71,140.77,135067.0,128.0375,128.0735,126.7493,126.8034,135067.0
2022-08-01 09:40:00,140.85,141.04,140.3,140.4,113340.0,126.8754,127.0466,126.38,126.4701,113340.0
2022-08-01 09:45:00,140.37,140.68,140.1,140.45,128450.0,126.4431,126.7223,126.1999,126.5151,128450.0
2022-08-01 09:50:00,140.5,140.69,139.77,140.67,174021.0,126.5602,126.7313,125.9026,126.7133,174021.0
2022-08-01 09:55:00,140.69,140.69,139.84,140.13,143076.0,126.7313,126.7313,125.9657,126.2269,143076.0
2022-08-01 10:00:00,140.08,140.59,140.04,140.41,89635.0,126.1818,126.6412,126.1458,126.4791,89635.0
2022-08-01 10:05:00,140.4,141.19,140.37,140.85,105346.0,126.4701,127.1817,126.4431,126.8754,105346.0
2022-08-01 10:10:00,140.83,141.05,140.7,140.81,79221.0,126.8574,127.0556,126.7403,126.8394,79221.0
2022-08-01 10:15:00,140.8,140.96,140.52,140.53,63192.0,126.8304,126.9745,126.5782,126.5872,63192.0
2022-08-01 10:20:00,140.54,140.82,140.3,140.81,63396.0,126.5962,126.8484,126.38,126.8394,63396.0
2022-08-01 10:25:00,140.84,140.89,140.13,140.28,66265.0,126.8664,126.9115,126.2269,126.362,66265.0
2022-08-01 10:30:00,140.28,140.38,139.95,140.13,75740.0,126.362,126.4521,126.0647,126.2269,75740.0
2022-08-01 10:35:00,140.14,140.27,140.09,140.23,34278.0,126.2359,126.353,126.1908,126.317,34278.0
2022-08-01 10:40:00,140.26,140.7,140.2,140.62,41084.0,126.344,126.7403,126.2899,126.6683,41084.0
2022-08-01 10:45:00,140.62,140.85,140.6,140.68,60951.0,126.6683,126.8754,126.6502,126.7223,60951.0
2022-08-01 10:50:00,140.66,140.92,140.55,140.65,30933.0,126.7043,126.9385,126.6052,126.6953,30933.0
2022-08-01 10:55:00,140.65,140.66,140.34,140.36,34141.0,126.6953,126.7043,126.416,126.4341,34141.0
2022-08-01 11:00:00,140.38,140.42,140.0,140.06,79544.0,126.4521,126.4881,126.1098,126.1638,79544.0
2022-08-01 11:05:00,140.05,140.06,139.81,139.91,110040.0,126.1548,126.1638,125.9386,126.0287,110040.0
2022-08-01 11:10:00,139.91,140.0,139.46,139.59,134065.0,126.0287,126.1098,125.6234,125.7405,134065.0
2022-08-01 11:15:00,139.59,139.64,139.15,139.18,107058.0,125.7405,125.7855,125.3441,125.3711,107058.0
2022-08-01 11:20:00,139.19,140.33,139.16,140.33,103709.0,125.3801,126.407,125.3531,126.407,103709.0
2022-08-01 11:25:00,140.36,140.66,140.13,140.47,105058.0,126.4341,126.7043,126.2269,126.5331,105058.0
2022-08-01 11:30:00,140.48,140.88,140.32,140.68,110515.0,126.5422,126.9025,126.398,126.7223,110515.0
2022-08-01 11:35:00,140.69,140.81,140.51,140.62,73460.0,126.7313,126.8394,126.5692,126.6683,73460.0
2022-08-01 11:40:00,140.63,141.1,140.5,141.05,52634.0,126.6773,127.1006,126.5602,127.0556,52634.0
2022-08-01 11:45:00,141.02,141.35,141.0,141.24,47641.0,127.0286,127.3258,127.0106,127.2267,47641.0
2022-08-01 11:50:00,141.23,141.28,141.04,141.05,28660.0,127.2177,127.2628,127.0466,127.0556,28660.0
2022-08-01 11:55:00,141.04,141.06,140.64,140.75,80981.0,127.0466,127.0646,126.6863,126.7854,80981.0
2022-08-01 12:00:00,140.73,140.75,140.3,140.35,45662.0,126.7673,126.7854,126.38,126.4251,45662.0
2022-08-01 12:05:00,140.36,140.43,140.2,140.36,50425.0,126.4341,126.4971,126.2899,126.4341,50425.0
2022-08-01 12:10:00,140.35,140.37,140.09,140.18,46250.0,126.4251,126.4431,126.1908,126.2719,46250.0
2022-08-01 12:15:00,140.2,140.32,140.04,140.27,47226.0,126.2899,126.398,126.1458,126.353,47226.0
2022-08-01 12:20:00,140.25,140.94,140.19,140.94,48017.0,126.335,126.9565,126.2809,126.9565,48017.0
2022-08-01 12:25:00,140.94,141.09,140.86,141.02,28848.0,126.9565,127.0916,126.8845,127.0286,28848.0
2022-08-01 12:30:00,141.0,141.59,141.0,141.57,53876.0,127.0106,127.542,127.0106,127.524,53876.0
2022-08-01 12:35:00,141.55,141.88,141.53,141.85,47097.0,127.506,127.8033,127.488,127.7762,47097.0
2022-08-01 12:40:00,141.87,141.88,141.57,141.7,30432.0,127.7942,127.8033,127.524,127.6411,30432.0
2022-08-01 12:45:00,141.73,141.93,141.69,141.87,41510.0,127.6681,127.8483,127.6321,127.7942,41510.0
2022-08-01 12:50:00,141.86,142.1,141.78,142.07,39105.0,127.7852,128.0014,127.7132,127.9744,39105.0
2022-08-01 12:55:00,142.08,142.13,141.94,141.95,48878.0,127.9834,128.0284,127.8573,127.8663,48878.0
2022-08-01 13:00:00,141.92,141.97,141.65,141.77,68172.0,127.8393,127.8843,127.5961,127.7042,68172.0
2022-08-01 13:05:00,141.78,141.91,141.56,141.7,52103.0,127.7132,127.8303,127.515,127.6411,52103.0
2022-08-01 13:10:00,141.69,141.83,141.43,141.83,28854.0,127.6321,127.7582,127.3979,127.7582,28854.0
2022-08-01 13:15:00,141.84,141.97,141.6,141.67,49021.0,127.7672,127.8843,127.551,127.6141,49021.0
2022-08-01 13:20:00,141.67,141.67,141.2,141.23,40835.0,127.6141,127.6141,127.1907,127.2177,40835.0
2022-08-01 13:25:00,141.25,141.34,141.08,141.25,49418.0,127.2358,127.3168,127.0826,127.2358,49418.0
2022-08-01 13:30:00,141.22,141.3,140.95,141.02,63410.0,127.2087,127.2808,126.9655,127.0286,63410.0
2022-08-01 13:35:00,141.02,141.3,140.89,141.16,109671.0,127.0286,127.2808,126.9115,127.1547,109671.0
2022-08-01 13:40:00,141.16,141.21,140.86,140.98,119663.0,127.1547,127.1997,126.8845,126.9925,119663.0
2022-08-01 13:45:00,140.95,140.97,140.69,140.88,31166.0,126.9655,126.9835,126.7313,126.9025,31166.0
2022-08-01 13:50:00,140.86,141.0,140.74,141.0,93847.0,126.8845,127.0106,126.7764,127.0106,93847.0
2022-08-01 13:55:00,141.0,141.15,140.81,141.11,76400.0,127.0106,127.1457,126.8394,127.1096,76400.0
2022-08-01 14:00:00,141.12,141.12,140.92,140.94,109664.0,127.1187,127.1187,126.9385,126.9565,109664.0
2022-08-01 14:05:00,140.9,141.03,140.54,140.94,115848.0,126.9205,127.0376,126.5962,126.9565,115848.0
2022-08-01 14:10:00,140.93,140.93,140.5,140.58,19556.0,126.9475,126.9475,126.5602,126.6322,19556.0
2022-08-01 14:15:00,140.62,140.64,140.19,140.2,51068.0,126.6683,126.6863,126.2809,126.2899,51068.0
2022-08-01 14:20:00,140.2,140.29,140.04,140.25,67055.0,126.2899,126.371,126.1458,126.335,67055.0
2022-08-01 14:25:00,140.25,140.45,140.14,140.2,69697.0,126.335,126.5151,126.2359,126.2899,69697.0
2022-08-01 14:30:00,140.2,140.3,140.12,140.24,28097.0,126.2899,126.38,126.2179,126.326,28097.0
2022-08-01 14:35:00,140.28,140.43,140.24,140.39,36642.0,126.362,126.4971,126.326,126.4611,36642.0
2022-08-01 14:40:00,140.37,140.46,140.28,140.38,38139.0,126.4431,126.5241,126.362,126.4521,38139.0
2022-08-01 14:45:00,140.38,140.53,140.3,140.3,28056.0,126.4521,126.5872,126.38,126.38,28056.0
2022-08-01 14:50:00,140.31,140.46,140.22,140.46,58885.0,126.389,126.5241,126.3079,126.5241,58885.0
2022-08-01 14:55:00,140.46,140.63,140.45,140.5,24330.0,126.5241,126.6773,126.5151,126.5602,24330.0
2022-08-01 15:00:00,140.51,140.58,140.42,140.56,40617.0,126.5692,126.6322,126.4881,126.6142,40617.0
2022-08-01 15:05:00,140.56,140.7,140.48,140.7,26454.0,126.6142,126.7403,126.5422,126.7403,26454.0
2022-08-01 15:10:00,140.71,140.76,140.59,140.69,40921.0,126.7493,126.7944,126.6412,126.7313,40921.0
2022-08-01 15:15:00,140.67,140.67,140.53,140.62,53810.0,126.7133,126.7133,126.5872,126.6683,53810.0
2022-08-01 15:20:00,140.62,140.71,140.55,140.7,37987.0,126.6683,126.7493,126.6052,126.7403,37987.0
2022-08-01 15:25:00,140.68,140.91,140.64,140.83,56954.0,126.7223,126.9295,126.6863,126.8574,56954.0
2022-08-01 15:30:00,140.83,140.91,140.74,140.79,63735.0,126.8574,126.9295,126.7764,126.8214,63735.0
2022-08-01 15:35:00,140.79,140.83,140.65,140.67,63830.0,126.8214,126.8574,126.6953,126.7133,63830.0
2022-08-01 15:40:00,140.68,140.93,140.56,140.59,98875.0,126.7223,126.9475,126.6142,126.6412,98875.0
2022-08-01 15:45:00,140.59,140.59,140.09,140.09,164779.0,126.6412,126.6412,126.1908,126.1908,164779.0
2022-08-01 15:50:00,140.1,140.22,139.92,140.11,192579.0,126.1999,126.3079,126.0377,126.2089,192579.0
2022-08-01 15:55:00,140.12,140.37,140.02,140.21,256854.0,126.2179,126.4431,126.1278,126.2989,256854.0
2022-08-02 09:30:00,141.18,142.19,140.58,141.74,183063.0,127.1727,128.0825,126.6322,127.6771,183063.0
2022-08-02 09:35:00,141.72,141.95,141.42,141.46,49641.0,127.6591,127.8663,127.3889,127.4249,49641.0
2022-08-02 09:40:00,141.47,141.47,141.01,141.13,57269.0,127.4339,127.4339,127.0196,127.1277,57269.0
2022-08-02 09:45:00,141.12,141.31,140.72,141.31,70294.0,127.1187,127.2898,126.7583,127.2898,70294.0
2022-08-02 09:50:00,141.31,141.69,141.09,141.69,71609.0,127.2898,127.6321,127.0916,127.6321,71609.0
2022-08-02 09:55:00,141.66,141.9,141.44,141.81,75268.0,127.6051,127.8213,127.4069,127.7402,75268.0
2022-08-02 10:00:00,141.83,142.44,141.78,142.16,54172.0,127.7582,128.3077,127.7132,128.0555,54172.0
2022-08-02 10:05:00,142.13,142.24,141.84,141.84,28038.0,128.0284,128.1275,127.7672,127.7672,28038.0
2022-08-02 10:10:00,141.84,142.03,141.69,141.94,65513.0,127.7672,127.9384,127.6321,127.8573,65513.0
2022-08-02 10:15:00,142.0,142.27,141.96,142.19,39335.0,127.9113,128.1546,127.8753,128.0825,39335.0
2022-08-02 10:20:00,142.18,142.36,142.01,142.03,31674.0,128.0735,128.2356,127.9204,127.9384,31674.0
2022-08-02 10:25:00,142.03,142.03,141.84,141.92,28698.0,127.9384,127.9384,127.7672,127.8393,28698.0
2022-08-02 10:30:00,141.92,142.17,141.7,142.14,41500.0,127.8393,128.0645,127.6411,128.0375,41500.0
2022-08-02 10:35:00,142.13,142.15,141.92,141.97,22644.0,128.0284,128.0465,127.8393,127.8843,22644.0
2022-08-02 10:40:00,141.96,142.16,141.93,142.14,19259.0,127.8753,128.0555,127.8483,128.0375,19259.0
2022-08-02 10:45:00,142.17,142.26,142.03,142.22,27530.0,128.0645,128.1455,127.9384,128.1095,27530.0
2022-08-02 10:50:00,142.22,142.57,142.15,142.52,50467.0,128.1095,128.4248,128.0465,128.3798,50467.0
2022-08-02 10:55:00,142.52,142.56,142.39,142.47,33184.0,128.3798,128.4158,128.2627,128.3347,33184.0
2022-08-02 11:00:00,142.47,142.66,142.41,142.51,39738.0,128.3347,128.5059,128.2807,128.3707,39738.0
2022-08-02 11:05:00,142.53,142.65,142.49,142.56,31879.0,128.3888,128.4969,128.3527,128.4158,31879.0
2022-08-02 11:10:00,142.55,142.73,142.48,142.73,19602.0,128.4068,128.5689,128.3437,128.5689,19602.0
2022-08-02 11:15:00,142.75,142.84,142.49,142.59,36575.0,128.5869,128.668,128.3527,128.4428,36575.0
2022-08-02 11:20:00,142.59,142.65,142.48,142.53,38658.0,128.4428,128.4969,128.3437,128.3888,38658.0
2022-08-02 11:25:00,142.54,142.79,142.48,142.69,33970.0,128.3978,128.623,128.3437,128.5329,33970.0
2022-08-02 11:30:00,142.71,142.73,142.5,142.62,43470.0,128.5509,128.5689,128.3617,128.4698,43470.0
2022-08-02 11:35:00,142.6,142.81,142.57,142.77,76862.0,128.4518,128.641,128.4248,128.6049,76862.0
2022-08-02 11:40:00,142.75,142.75,142.35,142.42,65780.0,128.5869,128.5869,128.2266,128.2897,65780.0
2022-08-02 11:45:00,142.43,142.53,142.38,142.47,23229.0,128.2987,128.3888,128.2536,128.3347,23229.0
2022-08-02 11:50:00,142.45,142.51,142.15,142.24,58381.0,128.3167,128.3707,128.0465,128.1275,58381.0
2022-08-02 11:55:00,142.29,142.58,142.29,142.42,47196.0,128.1726,128.4338,128.1726,128.2897,47196.0
2022-08-02 12:00:00,142.43,142.47,142.23,142.23,14544.0,128.2987,128.3347,128.1185,128.1185,14544.0
2022-08-02 12:05:00,142.23,142.5,142.13,142.46,28632.0,128.1185,128.3617,128.0284,128.3257,28632.0
2022-08-02 12:10:00,142.43,142.68,142.41,142.65,33442.0,128.2987,128.5239,128.2807,128.4969,33442.0
2022-08-02 12:15:00,142.67,142.83,142.51,142.67,43531.0,128.5149,128.659,128.3707,128.5149,43531.0
2022-08-02 12:20:00,142.66,142.68,142.49,142.66,19917.0,128.5059,128.5239,128.3527,128.5059,19917.0
2022-08-02 12:25:00,142.65,142.75,142.55,142.55,25067.0,128.4969,128.5869,128.4068,128.4068,25067.0
2022-08-02 12:30:00,142.58,142.6,142.24,142.31,9288.0,128.4338,128.4518,128.1275,128.1906,9288.0
2022-08-02 12:35:00,142.32,142.32,142.13,142.22,12569.0,128.1996,128.1996,128.0284,128.1095,12569.0
2022-08-02 12:40:00,142.21,142.28,142.02,142.12,15447.0,128.1005,128.1636,127.9294,128.0194,15447.0
2022-08-02 12:45:00,142.1,142.11,141.93,142.02,21493.0,128.0014,128.0104,127.8483,127.9294,21493.0
2022-08-02 12:50:00,142.06,142.1,141.99,142.07,23820.0,127.9654,128.0014,127.9023,127.9744,23820.0
2022-08-02 12:55:00,142.06,142.09,141.86,141.86,11453.0,127.9654,127.9924,127.7852,127.7852,11453.0
2022-08-02 13:00:00,141.86,141.86,141.55,141.58,39311.0,127.7852,127.7852,127.506,127.533,39311.0
2022-08-02 13:05:00,141.56,141.56,141.4,141.49,38051.0,127.515,127.515,127.3709,127.4519,38051.0
2022-08-02 13:10:00,141.53,141.53,141.31,141.4,12895.0,127.488,127.488,127.2898,127.3709,12895.0
2022-08-02 13:15:00,141.39,141.62,141.38,141.57,15058.0,127.3619,127.569,127.3529,127.524,15058.0
2022-08-02 13:20:00,141.56,141.58,141.3,141.34,17999.0,127.515,127.533,127.2808,127.3168,17999.0
2022-08-02 13:25:00,141.34,141.38,141.08,141.22,36520.0,127.3168,127.3529,127.0826,127.2087,36520.0
2022-08-02 13:30:00,141.2,141.25,141.01,141.22,36856.0,127.1907,127.2358,127.0196,127.2087,36856.0
2022-08-02 13:35:00,141.19,141.3,141.09,141.28,18901.0,127.1817,127.2808,127.0916,127.2628,18901.0
2022-08-02 13:40:00,141.32,141.37,141.2,141.27,15288.0,127.2988,127.3439,127.1907,127.2538,15288.0
2022-08-02 13:45:00,141.27,141.33,140.97,141.0,43391.0,127.2538,127.3078,126.9835,127.0106,43391.0
2022-08-02 13:50:00,140.98,141.13,140.98,141.02,20212.0,126.9925,127.1277,126.9925,127.0286,20212.0
2022-08-02 13:55:00,141.03,141.03,140.89,140.92,22041.0,127.0376,127.0376,126.9115,126.9385,22041.0
2022-08-02 14:00:00,140.91,140.95,140.74,140.93,18391.0,126.9295,126.9655,126.7764,126.9475,18391.0
2022-08-02 14:05:00,140.9,141.11,140.89,141.08,21883.0,126.9205,127.1096,126.9115,127.0826,21883.0
2022-08-02 14:10:00,141.07,141.09,140.94,140.99,26561.0,127.0736,127.0916,126.9565,127.0016,26561.0
2022-08-02 14:15:00,141.0,141.02,140.74,140.75,24903.0,127.0106,127.0286,126.7764,126.7854,24903.0
2022-08-02 14:20:00,140.78,141.02,140.68,140.97,34552.0,126.8124,127.0286,126.7223,126.9835,34552.0
2022-08-02 14:25:00,140.99,141.08,140.96,140.98,35153.0,127.0016,127.0826,126.9745,126.9925,35153.0
2022-08-02 14:30:00,140.97,141.09,140.9,140.92,40715.0,126.9835,127.0916,126.9205,126.9385,40715.0
2022-08-02 14:35:00,140.93,140.93,140.7,140.78,12335.0,126.9475,126.9475,126.7403,126.8124,12335.0
2022-08-02 14:40:00,140.78,140.86,140.77,140.85,28783.0,126.8124,126.8845,126.8034,126.8754,28783.0
2022-08-02 14:45:00,140.84,140.88,140.58,140.67,39181.0,126.8664,126.9025,126.6322,126.7133,39181.0
2022-08-02 14:50:00,140.66,140.81,140.61,140.78,39999.0,126.7043,126.8394,126.6593,126.8124,39999.0
2022-08-02 14:55:00,140.8,140.86,140.73,140.75,53485.0,126.8304,126.8845,126.7673,126.7854,53485.0
2022-08-02 15:00:00,140.77,140.77,140.62,140.65,28187.0,126.8034,126.8034,126.6683,126.6953,28187.0
2022-08-02 15:05:00,140.65,140.7,140.51,140.51,31185.0,126.6953,126.7403,126.5692,126.5692,31185.0
2022-08-02 15:10:00,140.5,140.51,140.37,140.47,30823.0,126.5602,126.5692,126.4431,126.5331,30823.0
2022-08-02 15:15:00,140.47,140.49,140.2,140.27,89024.0,126.5331,126.5512,126.2899,126.353,89024.0
2022-08-02 15:20:00,140.24,140.31,140.12,140.15,42499.0,126.326,126.389,126.2179,126.2449,42499.0
2022-08-02 15:25:00,140.15,140.29,140.1,140.25,44176.0,126.2449,126.371,126.1999,126.335,44176.0
2022-08-02 15:30:00,140.23,140.24,140.13,140.23,34645.0,126.317,126.326,126.2269,126.317,34645.0
2022-08-02 15:35:00,140.24,140.49,140.23,140.49,60874.0,126.326,126.5512,126.317,126.5512,60874.0
2022-08-02 15:40:00,140.49,140.62,140.46,140.58,74985.0,126.5512,126.6683,126.5241,126.6322,74985.0
2022-08-02 15:45:00,140.57,140.59,140.26,140.31,118293.0,126.6232,126.6412,126.344,126.389,118293.0
2022-08-02 15:50:00,140.31,140.37,140.2,140.25,84189.0,126.389,126.4431,126.2899,126.335,84189.0
2022-08-02 15:55:00,140.23,140.44,140.21,140.39,211152.0,126.317,126.5061,126.2989,126.4611,211152.0
2022-08-03 09:30:00,141.72,142.48,141.35,141.69,124470.0,127.6591,128.3437,127.3258,127.6321,124470.0
2022-08-03 09:35:00,141.75,142.06,141.56,141.61,42523.0,127.6861,127.9654,127.515,127.56,42523.0
2022-08-03 09:40:00,141.53,141.53,140.65,140.89,82523.0,127.488,127.488,126.6953,126.9115,82523.0
2022-08-03 09:45:00,140.89,141.79,140.64,141.77,81851.0,126.9115,127.7222,126.6863,127.7042,81851.0
2022-08-03 09:50:00,141.8,142.13,141.53,142.0,73885.0,127.7312,128.0284,127.488,127.9113,73885.0
2022-08-03 09:55:00,141.99,142.17,141.63,141.8,42605.0,127.9023,128.0645,127.5781,127.7312,42605.0
2022-08-03 10:00:00,141.76,141.98,141.55,141.78,26626.0,127.6952,127.8933,127.506,127.7132,26626.0
2022-08-03 10:05:00,141.84,142.06,141.7,141.79,37177.0,127.7672,127.9654,127.6411,127.7222,37177.0
2022-08-03 10:10:00,141.72,142.03,141.7,142.0,39614.0,127.6591,127.9384,127.6411,127.9113,39614.0
2022-08-03 10:15:00,142.0,142.13,141.87,142.03,35899.0,127.9113,128.0284,127.7942,127.9384,35899.0
2022-08-03 10:20:00,142.02,142.3,142.0,142.0,23744.0,127.9294,128.1816,127.9113,127.9113,23744.0
2022-08-03 10:25:00,142.04,142.13,141.69,141.73,44741.0,127.9474,128.0284,127.6321,127.6681,44741.0
2022-08-03 10:30:00,141.7,141.99,141.54,141.94,32003.0,127.6411,127.9023,127.497,127.8573,32003.0
2022-08-03 10:35:00,141.87,142.08,141.84,141.96,31396.0,127.7942,127.9834,127.7672,127.8753,31396.0
2022-08-03 10:40:00,141.98,142.25,141.97,142.24,21283.0,127.8933,128.1365,127.8843,128.1275,21283.0
2022-08-03 10:45:00,142.24,142.38,142.11,142.29,18786.0,128.1275,128.2536,128.0104,128.1726,18786.0
2022-08-03 10:50:00,142.28,142.45,142.23,142.31,30487.0,128.1636,128.3167,128.1185,128.1906,30487.0
2022-08-03 10:55:00,142.35,142.6,142.31,142.6,77089.0,128.2266,128.4518,128.1906,128.4518,77089.0
2022-08-03 11:00:00,142.6,142.82,142.58,142.71,33748.0,128.4518,128.65,128.4338,128.5509,33748.0
2022-08-03 11:05:00,142.71,142.8,142.64,142.72,27045.0,128.5509,128.632,128.4878,128.5599,27045.0
2022-08-03 11:10:00,142.7,142.71,142.46,142.5,42980.0,128.5419,128.5509,128.3257,128.3617,42980.0
2022-08-03 11:15:00,142.49,142.5,142.04,142.09,34647.0,128.3527,128.3617,127.9474,127.9924,34647.0
2022-08-03 11:20:00,142.03,142.26,141.85,142.14,40703.0,127.9384,128.1455,127.7762,128.0375,40703.0
2022-08-03 11:25:00,142.15,142.23,142.05,142.14,19199.0,128.0465,128.1185,127.9564,128.0375,19199.0
2022-08-03 11:30:00,142.13,142.31,142.09,142.22,26862.0,128.0284,128.1906,127.9924,128.1095,26862.0
2022-08-03 11:35:00,142.24,142.32,142.22,142.3,17855.0,128.1275,128.1996,128.1095,128.1816,17855.0
2022-08-03 11:40:00,142.31,142.37,142.21,142.21,20705.0,128.1906,128.2446,128.1005,128.1005,20705.0
2022-08-03 11:45:00,142.19,142.26,142.09,142.11,18513.0,128.0825,128.1455,127.9924,128.0104,18513.0
2022-08-03 11:50:00,142.11,142.28,142.08,142.26,13635.0,128.0104,128.1636,127.9834,128.1455,13635.0
2022-08-03 11:55:00,142.25,142.32,142.16,142.29,23369.0,128.1365,128.1996,128.0555,128.1726,23369.0
2022-08-03 12:00:00,142.31,142.66,142.2,142.66,31446.0,128.1906,128.5059,128.0915,128.5059,31446.0
2022-08-03 12:05:00,142.61,142.93,142.59,142.77,49834.0,128.4608,128.7491,128.4428,128.6049,49834.0
2022-08-03 12:10:00,142.77,143.02,142.75,142.89,25363.0,128.6049,128.8301,128.5869,128.713,25363.0
2022-08-03 12:15:00,142.88,142.91,142.52,142.69,48738.0,128.704,128.7311,128.3798,128.5329,48738.0
2022-08-03 12:20:00,142.71,142.92,142.59,142.71,65169.0,128.5509,128.7401,128.4428,128.5509,65169.0
2022-08-03 12:25:00,142.69,142.86,142.48,142.5,22971.0,128.5329,128.686,128.3437,128.3617,22971.0
2022-08-03 12:30:00,142.51,142.76,142.45,142.76,35047.0,128.3707,128.5959,128.3167,128.5959,35047.0
2022-08-03 12:35:00,142.77,142.83,142.53,142.53,34495.0,128.6049,128.659,128.3888,128.3888,34495.0
2022-08-03 12:40:00,142.51,142.51,142.05,142.05,44142.0,128.3707,128.3707,127.9564,127.9564,44142.0
2022-08-03 12:45:00,142.05,142.14,142.0,142.1,26496.0,127.9564,128.0375,127.9113,128.0014,26496.0
2022-08-03 12:50:00,142.12,142.12,141.79,141.81,25952.0,128.0194,128.0194,127.7222,127.7402,25952.0
2022-08-03 12:55:00,141.79,141.86,141.68,141.77,29078.0,127.7222,127.7852,127.6231,127.7042,29078.0
2022-08-03 13:00:00,141.79,141.79,141.47,141.56,29959.0,127.7222,127.7222,127.4339,127.515,29959.0
2022-08-03 13:05:00,141.56,141.56,141.07,141.16,35491.0,127.515,127.515,127.0736,127.1547,35491.0
2022-08-03 13:10:00,141.17,141.23,141.09,141.1,28817.0,127.1637,127.2177,127.0916,127.1006,28817.0
2022-08-03 13:15:00,141.11,141.18,140.92,140.96,31324.0,127.1096,127.1727,126.9385,126.9745,31324.0
2022-08-03 13:20:00,140.97,141.31,140.97,141.3,19291.0,126.9835,127.2898,126.9835,127.2808,19291.0
2022-08-03 13:25:00,141.32,141.51,141.21,141.43,29055.0,127.2988,127.47,127.1997,127.3979,29055.0
2022-08-03 13:30:00,141.44,141.61,141.42,141.57,21987.0,127.4069,127.56,127.3889,127.524,21987.0
2022-08-03 13:35:00,141.54,142.03,141.52,141.99,83967.0,127.497,127.9384,127.479,127.9023,83967.0
2022-08-03 13:40:00,141.96,142.06,141.75,141.81,29903.0,127.8753,127.9654,127.6861,127.7402,29903.0
2022-08-03 13:45:00,141.81,141.9,141.77,141.9,15731.0,127.7402,127.8213,127.7042,127.8213,15731.0
2022-08-03 13:50:00,141.91,141.98,141.78,141.83,20937.0,127.8303,127.8933,127.7132,127.7582,20937.0
2022-08-03 13:55:00,141.82,141.82,141.67,141.72,24706.0,127.7492,127.7492,127.6141,127.6591,24706.0
2022-08-03 14:00:00,141.68,141.76,141.67,141.69,21995.0,127.6231,127.6952,127.6141,127.6321,21995.0
2022-08-03 14:05:00,141.7,141.7,141.32,141.56,36258.0,127.6411,127.6411,127.2988,127.515,36258.0
2022-08-03 14:10:00,141.58,141.79,141.57,141.77,19349.0,127.533,127.7222,127.524,127.7042,19349.0
2022-08-03 14:15:00,141.77,141.89,141.65,141.78,25854.0,127.7042,127.8123,127.5961,127.7132,25854.0
2022-08-03 14:20:00,141.77,141.85,141.64,141.83,50537.0,127.7042,127.7762,127.5871,127.7582,50537.0
2022-08-03 14:25:00,141.79,141.89,141.64,141.65,18382.0,127.7222,127.8123,127.5871,127.5961,18382.0
2022-08-03 14:30:00,141.61,141.78,141.56,141.6,16582.0,127.56,127.7132,127.515,127.551,16582.0
2022-08-03 14:35:00,141.62,141.62,141.36,141.37,25119.0,127.569,127.569,127.3348,127.3439,25119.0
2022-08-03 14:40:00,141.37,141.48,141.36,141.43,11859.0,127.3439,127.4429,127.3348,127.3979,11859.0
2022-08-03 14:45:00,141.42,141.46,141.31,141.31,11583.0,127.3889,127.4249,127.2898,127.2898,11583.0
2022-08-03 14:50:00,141.3,141.4,141.26,141.34,12344.0,127.2808,127.3709,127.2448,127.3168,12344.0
2022-08-03 14:55:00,141.31,141.46,141.31,141.45,16243.0,127.2898,127.4249,127.2898,127.4159,16243.0
2022-08-03 15:00:00,141.47,141.8,141.47,141.79,31177.0,127.4339,127.7312,127.4339,127.7222,31177.0
2022-08-03 15:05:00,141.81,142.0,141.79,141.9,36325.0,127.7402,127.9113,127.7222,127.8213,36325.0
2022-08-03 15:10:00,141.9,142.08,141.9,142.06,34930.0,127.8213,127.9834,127.8213,127.9654,34930.0
2022-08-03 15:15:00,142.07,142.2,141.91,141.94,38615.0,127.9744,128.0915,127.8303,127.8573,38615.0
2022-08-03 15:20:00,141.93,141.98,141.76,141.79,24668.0,127.8483,127.8933,127.6952,127.7222,24668.0
2022-08-03 15:25:00,141.76,141.76,141.49,141.67,32798.0,127.6952,127.6952,127.4519,127.6141,32798.0
2022-08-03 15:30:00,141.66,141.94,141.66,141.88,33713.0,127.6051,127.8573,127.6051,127.8033,33713.0
2022-08-03 15:35:00,141.87,141.91,141.76,141.8,44642.0,127.7942,127.8303,127.6952,127.7312,44642.0
2022-08-03 15:40:00,141.8,141.91,141.73,141.75,59251.0,127.7312,127.8303,127.6681,127.6861,59251.0
2022-08-03 15:45:00,141.71,141.82,141.57,141.59,102517.0,127.6501,127.7492,127.524,127.542,102517.0
2022-08-03 15:50:00,141.6,141.76,141.5,141.53,102885.0,127.551,127.6952,127.461,127.488,102885.0
2022-08-03 15:55:00,141.54,141.67,141.09,141.19,270653.0,127.497,127.6141,127.0916,127.1817,270653.0
2022-08-04 09:30:00,142.09,142.58,141.7,141.71,111141.0,127.9924,128.4338,127.6411,127.6501,111141.0
2022-08-04 09:35:00,141.78,142.01,141.5,141.92,43736.0,127.7132,127.9204,127.461,127.8393,43736.0
2022-08-04 09:40:00,141.9,141.98,141.37,141.41,39375.0,127.8213,127.8933,127.3439,127.3799,39375.0
2022-08-04 09:45:00,141.47,141.8,141.15,141.42,50144.0,127.4339,127.7312,127.1457,127.3889,50144.0
2022-08-04 09:50:00,141.36,141.86,141.2,141.86,38051.0,127.3348,127.7852,127.1907,127.7852,38051.0
2022-08-04 09:55:00,141.9,142.02,141.49,141.6,19802.0,127.8213,127.9294,127.4519,127.551,19802.0
2022-08-04 10:00:00,141.59,141.78,141.45,141.74,24662.0,127.542,127.7132,127.4159,127.6771,24662.0
2022-08-04 10:05:00,141.77,141.82,141.54,141.55,34752.0,127.7042,127.7492,127.497,127.506,34752.0
2022-08-04 10:10:00,141.58,141.74,141.2,141.26,34477.0,127.533,127.6771,127.1907,127.2448,34477.0
2022-08-04 10:15:00,141.24,141.24,140.31,140.39,113215.0,127.2267,127.2267,126.389,126.4611,113215.0
2022-08-04 10:20:00,140.39,140.39,139.37,139.49,137899.0,126.4611,126.4611,125.5423,125.6504,137899.0
2022-08-04 10:25:00,139.47,139.63,139.31,139.45,139914.0,125.6324,125.7765,125.4882,125.6143,139914.0
2022-08-04 10:30:00,139.45,140.03,139.42,139.99,109913.0,125.6143,126.1368,125.5873,126.1008,109913.0
2022-08-04 10:35:00,139.97,140.19,139.83,139.89,79758.0,126.0828,126.2809,125.9566,126.0107,79758.0
2022-08-04 10:40:00,139.89,140.26,139.76,140.02,56875.0,126.0107,126.344,125.8936,126.1278,56875.0
2022-08-04 10:45:00,140.02,140.46,139.9,140.35,60244.0,126.1278,126.5241,126.0197,126.4251,60244.0
2022-08-04 10:50:00,140.34,140.45,140.14,140.41,30634.0,126.416,126.5151,126.2359,126.4791,30634.0
2022-08-04 10:55:00,140.41,140.51,140.29,140.5,54009.0,126.4791,126.5692,126.371,126.5602,54009.0
2022-08-04 11:00:00,140.58,140.63,140.16,140.17,45844.0,126.6322,126.6773,126.2539,126.2629,45844.0
2022-08-04 11:05:00,140.18,140.33,140.08,140.33,49592.0,126.2719,126.407,126.1818,126.407,49592.0
2022-08-04 11:10:00,140.3,140.32,140.07,140.11,37140.0,126.38,126.398,126.1728,126.2089,37140.0
2022-08-04 11:15:00,140.11,140.15,139.94,140.04,43944.0,126.2089,126.2449,126.0557,126.1458,43944.0
2022-08-04 11:20:00,140.03,140.32,140.0,140.15,43544.0,126.1368,126.398,126.1098,126.2449,43544.0
2022-08-04 11:25:00,140.16,140.45,140.15,140.16,66038.0,126.2539,126.5151,126.2449,126.2539,66038.0
2022-08-04 11:30:00,140.16,140.53,140.14,140.49,24458.0,126.2539,126.5872,126.2359,126.5512,24458.0
2022-08-04 11:35:00,140.5,140.5,140.16,140.17,22639.0,126.5602,126.5602,126.2539,126.2629,22639.0
2022-08-04 11:40:00,140.17,140.2,140.01,140.09,49173.0,126.2629,126.2899,126.1188,126.1908,49173.0
2022-08-04 11:45:00,140.09,140.14,139.97,140.03,59908.0,126.1908,126.2359,126.0828,126.1368,59908.0
2022-08-04 11:50:00,140.01,140.1,139.89,139.99,24165.0,126.1188,126.1999,126.0107,126.1008,24165.0
2022-08-04 11:55:00,140.0,140.02,139.88,139.91,19786.0,126.1098,126.1278,126.0017,126.0287,19786.0
2022-08-04 12:00:00,139.89,139.91,139.73,139.73,26691.0,126.0107,126.0287,125.8666,125.8666,26691.0
2022-08-04 12:05:00,139.73,139.78,139.6,139.62,34767.0,125.8666,125.9116,125.7495,125.7675,34767.0
2022-08-04 12:10:00,139.62,139.62,139.4,139.43,37450.0,125.7675,125.7675,125.5693,125.5963,37450.0
2022-08-04 12:15:00,139.45,139.75,139.42,139.7,28539.0,125.6143,125.8846,125.5873,125.8395,28539.0
2022-08-04 12:20:00,139.69,139.7,139.5,139.68,41892.0,125.8305,125.8395,125.6594,125.8215,41892.0
2022-08-04 12:25:00,139.69,139.84,139.6,139.81,38117.0,125.8305,125.9657,125.7495,125.9386,38117.0
2022-08-04 12:30:00,139.82,139.85,139.71,139.75,40486.0,125.9476,125.9747,125.8485,125.8846,40486.0
2022-08-04 12:35:00,139.77,139.85,139.62,139.73,47075.0,125.9026,125.9747,125.7675,125.8666,47075.0
2022-08-04 12:40:00,139.75,139.76,139.6,139.6,40581.0,125.8846,125.8936,125.7495,125.7495,40581.0
2022-08-04 12:45:00,139.59,139.6,139.21,139.21,46368.0,125.7405,125.7495,125.3982,125.3982,46368.0
2022-08-04 12:50:00,139.21,139.21,139.02,139.02,31834.0,125.3982,125.3982,125.227,125.227,31834.0
2022-08-04 12:55:00,139.03,139.37,138.93,139.12,82918.0,125.236,125.5423,125.1459,125.3171,82918.0
2022-08-04 13:00:00,139.13,139.32,139.12,139.18,24414.0,125.3261,125.4972,125.3171,125.3711,24414.0
2022-08-04 13:05:00,139.19,139.26,139.14,139.24,28808.0,125.3801,125.4432,125.3351,125.4252,28808.0
2022-08-04 13:10:00,139.24,139.41,139.13,139.15,50525.0,125.4252,125.5783,125.3261,125.3441,50525.0
2022-08-04 13:15:00,139.16,139.33,139.13,139.19,31082.0,125.3531,125.5063,125.3261,125.3801,31082.0
2022-08-04 13:20:00,139.19,139.27,139.12,139.2,19988.0,125.3801,125.4522,125.3171,125.3891,19988.0
2022-08-04 13:25:00,139.19,139.31,139.17,139.24,23684.0,125.3801,125.4882,125.3621,125.4252,23684.0
2022-08-04 13:30:00,139.24,139.57,139.23,139.49,46420.0,125.4252,125.7224,125.4162,125.6504,46420.0
2022-08-04 13:35:00,139.5,139.51,139.36,139.43,28954.0,125.6594,125.6684,125.5333,125.5963,28954.0
2022-08-04 13:40:00,139.42,139.56,139.31,139.56,84602.0,125.5873,125.7134,125.4882,125.7134,84602.0
2022-08-04 13:45:00,139.56,139.56,139.4,139.48,103180.0,125.7134,125.7134,125.5693,125.6414,103180.0
2022-08-04 13:50:00,139.48,139.54,139.29,139.5,52138.0,125.6414,125.6954,125.4702,125.6594,52138.0
2022-08-04 13:55:00,139.5,139.55,139.39,139.52,55591.0,125.6594,125.7044,125.5603,125.6774,55591.0
2022-08-04 14:00:00,139.52,139.55,139.31,139.48,23499.0,125.6774,125.7044,125.4882,125.6414,23499.0
2022-08-04 14:05:00,139.47,139.47,139.3,139.33,26453.0,125.6324,125.6324,125.4792,125.5063,26453.0
2022-08-04 14:10:00,139.34,139.38,139.24,139.31,35677.0,125.5153,125.5513,125.4252,125.4882,35677.0
2022-08-04 14:15:00,139.31,139.33,139.21,139.24,40751.0,125.4882,125.5063,125.3982,125.4252,40751.0
2022-08-04 14:20:00,139.23,139.32,139.21,139.25,27459.0,125.4162,125.4972,125.3982,125.4342,27459.0
2022-08-04 14:25:00,139.25,139.47,139.25,139.42,35086.0,125.4342,125.6324,125.4342,125.5873,35086.0
2022-08-04 14:30:00,139.41,139.47,139.36,139.36,30954.0,125.5783,125.6324,125.5333,125.5333,30954.0
2022-08-04 14:35:00,139.37,139.42,139.18,139.42,54924.0,125.5423,125.5873,125.3711,125.5873,54924.0
2022-08-04 14:40:00,139.42,139.49,139.27,139.37,42297.0,125.5873,125.6504,125.4522,125.5423,42297.0
2022-08-04 14:45:00,139.37,139.48,139.31,139.4,45088.0,125.5423,125.6414,125.4882,125.5693,45088.0
2022-08-04 14:50:00,139.39,139.66,139.33,139.62,80950.0,125.5603,125.8035,125.5063,125.7675,80950.0
2022-08-04 14:55:00,139.63,139.69,139.44,139.59,54133.0,125.7765,125.8305,125.6053,125.7405,54133.0
2022-08-04 15:00:00,139.61,139.71,139.54,139.65,73012.0,125.7585,125.8485,125.6954,125.7945,73012.0
2022-08-04 15:05:00,139.63,139.66,139.46,139.47,49012.0,125.7765,125.8035,125.6234,125.6324,49012.0
2022-08-04 15:10:00,139.47,139.53,139.3,139.34,59742.0,125.6324,125.6864,125.4792,125.5153,59742.0
2022-08-04 15:15:00,139.33,139.51,139.2,139.38,39746.0,125.5063,125.6684,125.3891,125.5513,39746.0
2022-08-04 15:20:00,139.36,139.45,139.24,139.41,44982.0,125.5333,125.6143,125.4252,125.5783,44982.0
2022-08-04 15:25:00,139.41,139.56,139.37,139.52,51941.0,125.5783,125.7134,125.5423,125.6774,51941.0
2022-08-04 15:30:00,139.53,139.64,139.46,139.5,93841.0,125.6864,125.7855,125.6234,125.6594,93841.0
2022-08-04 15:35:00,139.5,139.5,139.26,139.28,59781.0,125.6594,125.6594,125.4432,125.4612,59781.0
2022-08-04 15:40:00,139.25,139.31,139.06,139.09,70579.0,125.4342,125.4882,125.263,125.2901,70579.0
2022-08-04 15:45:00,139.08,139.14,139.01,139.03,70828.0,125.2811,125.3351,125.218,125.236,70828.0
2022-08-04 15:50:00,139.03,139.17,138.81,138.87,132030.0,125.236,125.3621,125.0378,125.0919,132030.0
2022-08-04 15:55:00,138.88,138.97,138.69,138.95,352614.0,125.1009,125.182,124.9297,125.164,352614.0
2022-08-05 09:30:00,139.05,139.15,138.02,138.72,185981.0,125.254,125.3441,124.3262,124.9568,185981.0
2022-08-05 09:35:00,138.75,139.48,138.68,139.25,75133.0,124.9838,125.6414,124.9207,125.4342,75133.0
2022-08-05 09:40:00,139.22,139.59,139.12,139.51,74603.0,125.4072,125.7405,125.3171,125.6684,74603.0
2022-08-05 09:45:00,139.52,139.85,139.33,139.49,47766.0,125.6774,125.9747,125.5063,125.6504,47766.0
2022-08-05 09:50:00,139.45,139.9,139.45,139.78,42360.0,125.6143,126.0197,125.6143,125.9116,42360.0
2022-08-05 09:55:00,139.77,139.91,139.4,139.48,39924.0,125.9026,126.0287,125.5693,125.6414,39924.0
2022-08-05 10:00:00,139.5,139.6,139.26,139.41,44749.0,125.6594,125.7495,125.4432,125.5783,44749.0
2022-08-05 10:05:00,139.4,139.54,139.12,139.28,55406.0,125.5693,125.6954,125.3171,125.4612,55406.0
2022-08-05 10:10:00,139.3,139.4,138.81,138.82,50076.0,125.4792,125.5693,125.0378,125.0469,50076.0
2022-08-05 10:15:00,138.81,139.02,138.7,138.8,66592.0,125.0378,125.227,124.9388,125.0288,66592.0
2022-08-05 10:20:00,138.81,138.84,138.51,138.61,60058.0,125.0378,125.0649,124.7676,124.8577,60058.0
2022-08-05 10:25:00,138.61,138.84,138.47,138.67,58123.0,124.8577,125.0649,124.7316,124.9117,58123.0
2022-08-05 10:30:00,138.67,139.2,138.63,139.03,30531.0,124.9117,125.3891,124.8757,125.236,30531.0
2022-08-05 10:35:00,138.96,139.17,138.84,139.11,26758.0,125.173,125.3621,125.0649,125.3081,26758.0
2022-08-05 10:40:00,139.12,139.16,138.81,138.85,22411.0,125.3171,125.3531,125.0378,125.0739,22411.0
2022-08-05 10:45:00,138.82,138.84,138.45,138.47,31284.0,125.0469,125.0649,124.7136,124.7316,31284.0
2022-08-05 10:50:00,138.5,138.87,138.45,138.85,56522.0,124.7586,125.0919,124.7136,125.0739,56522.0
2022-08-05 10:55:00,138.88,139.45,138.85,139.44,29300.0,125.1009,125.6143,125.0739,125.6053,29300.0
2022-08-05 11:00:00,139.44,139.51,139.02,139.11,65664.0,125.6053,125.6684,125.227,125.3081,65664.0
2022-08-05 11:05:00,139.13,139.34,139.12,139.3,25889.0,125.3261,125.5153,125.3171,125.4792,25889.0
2022-08-05 11:10:00,139.29,139.37,139.18,139.22,28025.0,125.4702,125.5423,125.3711,125.4072,28025.0
2022-08-05 11:15:00,139.23,139.28,139.02,139.19,59640.0,125.4162,125.4612,125.227,125.3801,59640.0
2022-08-05 11:20:00,139.18,139.28,139.09,139.11,24227.0,125.3711,125.4612,125.2901,125.3081,24227.0
2022-08-05 11:25:00,139.1,139.22,138.94,139.18,39089.0,125.2991,125.4072,125.1549,125.3711,39089.0
2022-08-05 11:30:00,139.19,139.27,139.11,139.24,44658.0,125.3801,125.4522,125.3081,125.4252,44658.0
2022-08-05 11:35:00,139.22,139.45,139.12,139.43,43139.0,125.4072,125.6143,125.3171,125.5963,43139.0
2022-08-05 11:40:00,139.43,139.55,139.39,139.45,44109.0,125.5963,125.7044,125.5603,125.6143,44109.0
2022-08-05 11:45:00,139.43,139.43,138.99,139.09,28229.0,125.5963,125.5963,125.2,125.2901,28229.0
2022-08-05 11:50:00,139.08,139.1,138.89,138.96,42115.0,125.2811,125.2991,125.1099,125.173,42115.0
2022-08-05 11:55:00,138.95,139.27,138.93,139.26,38106.0,125.164,125.4522,125.1459,125.4432,38106.0
2022-08-05 12:00:00,139.25,139.51,139.19,139.4,26460.0,125.4342,125.6684,125.3801,125.5693,26460.0
2022-08-05 12:05:00,139.41,139.54,139.33,139.39,15805.0,125.5783,125.6954,125.5063,125.5603,15805.0
2022-08-05 12:10:00,139.38,139.54,139.38,139.44,23975.0,125.5513,125.6954,125.5513,125.6053,23975.0
2022-08-05 12:15:00,139.43,139.65,139.4,139.46,32134.0,125.5963,125.7945,125.5693,125.6234,32134.0
2022-08-05 12:20:00,139.44,139.53,139.36,139.48,20738.0,125.6053,125.6864,125.5333,125.6414,20738.0
2022-08-05 12:25:00,139.47,139.64,139.34,139.58,17286.0,125.6324,125.7855,125.5153,125.7314,17286.0
2022-08-05 12:30:00,139.59,139.62,139.45,139.51,20787.0,125.7405,125.7675,125.6143,125.6684,20787.0
2022-08-05 12:35:00,139.5,139.53,139.34,139.37,11737.0,125.6594,125.6864,125.5153,125.5423,11737.0
2022-08-05 12:40:00,139.39,139.39,139.26,139.38,22114.0,125.5603,125.5603,125.4432,125.5513,22114.0
2022-08-05 12:45:00,139.37,139.44,139.31,139.32,19258.0,125.5423,125.6053,125.4882,125.4972,19258.0
2022-08-05 12:50:00,139.33,139.43,139.27,139.35,19126.0,125.5063,125.5963,125.4522,125.5243,19126.0
2022-08-05 12:55:00,139.34,139.36,139.22,139.27,14762.0,125.5153,125.5333,125.4072,125.4522,14762.0
2022-08-05 13:00:00,139.26,139.28,139.21,139.25,12849.0,125.4432,125.4612,125.3982,125.4342,12849.0
2022-08-05 13:05:00,139.24,139.29,138.99,139.0,15824.0,125.4252,125.4702,125.2,125.209,15824.0
2022-08-05 13:10:00,139.03,139.13,138.99,139.01,14895.0,125.236,125.3261,125.2,125.218,14895.0
2022-08-05 13:15:00,139.02,139.04,138.68,138.7,20956.0,125.227,125.245,124.9207,124.9388,20956.0
2022-08-05 13:20:00,138.7,138.8,138.66,138.76,31801.0,124.9388,125.0288,124.9027,124.9928,31801.0
2022-08-05 13:25:00,138.74,138.98,138.73,138.89,14143.0,124.9748,125.191,124.9658,125.1099,14143.0
2022-08-05 13:30:00,138.88,138.94,138.84,138.88,16163.0,125.1009,125.1549,125.0649,125.1009,16163.0
2022-08-05 13:35:00,138.87,139.11,138.84,139.1,20614.0,125.0919,125.3081,125.0649,125.2991,20614.0
2022-08-05 13:40:00,139.11,139.17,139.02,139.07,11711.0,125.3081,125.3621,125.227,125.272,11711.0
2022-08-05 13:45:00,139.08,139.15,139.01,139.09,17188.0,125.2811,125.3441,125.218,125.2901,17188.0
2022-08-05 13:50:00,139.09,139.13,139.02,139.05,12828.0,125.2901,125.3261,125.227,125.254,12828.0
2022-08-05 13:55:00,139.05,139.1,139.01,139.05,12985.0,125.254,125.2991,125.218,125.254,12985.0
2022-08-05 14:00:00,139.05,139.05,138.8,138.84,16170.0,125.254,125.254,125.0288,125.0649,16170.0
2022-08-05 14:05:00,138.86,138.87,138.67,138.72,26185.0,125.0829,125.0919,124.9117,124.9568,26185.0
2022-08-05 14:10:00,138.71,138.71,138.59,138.62,28971.0,124.9478,124.9478,124.8397,124.8667,28971.0
2022-08-05 14:15:00,138.62,138.8,138.61,138.69,20573.0,124.8667,125.0288,124.8577,124.9297,20573.0
2022-08-05 14:20:00,138.7,138.7,138.46,138.52,23847.0,124.9388,124.9388,124.7226,124.7766,23847.0
2022-08-05 14:25:00,138.51,138.64,138.4,138.42,23478.0,124.7676,124.8847,124.6685,124.6865,23478.0
2022-08-05 14:30:00,138.41,138.42,138.22,138.26,27223.0,124.6775,124.6865,124.5064,124.5424,27223.0
2022-08-05 14:35:00,138.26,138.39,138.15,138.24,31396.0,124.5424,124.6595,124.4433,124.5244,31396.0
2022-08-05 14:40:00,138.22,138.28,138.14,138.21,21856.0,124.5064,124.5604,124.4343,124.4974,21856.0
2022-08-05 14:45:00,138.21,138.28,138.13,138.19,26655.0,124.4974,124.5604,124.4253,124.4794,26655.0
2022-08-05 14:50:00,138.2,138.28,138.14,138.2,30009.0,124.4884,124.5604,124.4343,124.4884,30009.0
2022-08-05 14:55:00,138.2,138.35,138.19,138.28,35442.0,124.4884,124.6235,124.4794,124.5604,35442.0
2022-08-05 15:00:00,138.28,138.39,138.13,138.17,34507.0,124.5604,124.6595,124.4253,124.4613,34507.0
2022-08-05 15:05:00,138.16,138.2,138.06,138.11,23910.0,124.4523,124.4884,124.3623,124.4073,23910.0
2022-08-05 15:10:00,138.1,138.18,138.07,138.1,28110.0,124.3983,124.4703,124.3713,124.3983,28110.0
2022-08-05 15:15:00,138.11,138.14,137.95,137.98,50693.0,124.4073,124.4343,124.2632,124.2902,50693.0
2022-08-05 15:20:00,137.99,138.19,137.95,138.16,38746.0,124.2992,124.4794,124.2632,124.4523,38746.0
2022-08-05 15:25:00,138.17,138.25,138.06,138.13,43325.0,124.4613,124.5334,124.3623,124.4253,43325.0
2022-08-05 15:30:00,138.09,138.16,138.06,138.14,51443.0,124.3893,124.4523,124.3623,124.4343,51443.0
2022-08-05 15:35:00,138.15,138.22,138.09,138.15,64149.0,124.4433,124.5064,124.3893,124.4433,64149.0
2022-08-05 15:40:00,138.15,138.27,138.08,138.23,80695.0,124.4433,124.5514,124.3803,124.5154,80695.0
2022-08-05 15:45:00,138.24,138.39,138.21,138.33,97787.0,124.5244,124.6595,124.4974,124.6055,97787.0
2022-08-05 15:50:00,138.31,138.36,138.0,138.1,145361.0,124.5875,124.6325,124.3082,124.3983,145361.0
2022-08-05 15:55:00,138.09,138.17,137.97,138.13,278741.0,124.3893,124.4613,124.2812,124.4253,278741.0
2022-08-08 09:30:00,138.04,139.1,138.04,138.57,216025.0,124.3442,125.2991,124.3442,124.8217,216025.0
2022-08-08 09:35:00,138.66,138.91,138.33,138.35,70413.0,124.9027,125.1279,124.6055,124.6235,70413.0
2022-08-08 09:40:00,138.46,139.25,138.38,138.64,49091.0,124.7226,125.4342,124.6505,124.8847,49091.0
2022-08-08 09:45:00,138.6,139.08,138.58,138.82,41613.0,124.8487,125.2811,124.8307,125.0469,41613.0
2022-08-08 09:50:00,138.91,139.14,138.84,138.9,37785.0,125.1279,125.3351,125.0649,125.1189,37785.0
2022-08-08 09:55:00,138.94,139.3,138.85,139.27,74979.0,125.1549,125.4792,125.0739,125.4522,74979.0
2022-08-08 10:00:00,139.27,139.61,139.22,139.42,41642.0,125.4522,125.7585,125.4072,125.5873,41642.0
2022-08-08 10:05:00,139.47,139.75,139.47,139.62,54316.0,125.6324,125.8846,125.6324,125.7675,54316.0
2022-08-08 10:10:00,139.62,140.11,139.61,139.98,87640.0,125.7675,126.2089,125.7585,126.0918,87640.0
2022-08-08 10:15:00,140.0,140.17,139.77,139.9,77963.0,126.1098,126.2629,125.9026,126.0197,77963.0
2022-08-08 10:20:00,139.93,140.08,139.81,139.96,51688.0,126.0467,126.1818,125.9386,126.0737,51688.0
2022-08-08 10:25:00,139.95,140.0,139.88,139.95,25912.0,126.0647,126.1098,126.0017,126.0647,25912.0
2022-08-08 10:30:00,139.95,140.01,139.88,139.96,43094.0,126.0647,126.1188,126.0017,126.0737,43094.0
2022-08-08 10:35:00,139.95,139.95,139.39,139.79,29029.0,126.0647,126.0647,125.5603,125.9206,29029.0
2022-08-08 10:40:00,139.81,139.97,139.68,139.72,17283.0,125.9386,126.0828,125.8215,125.8576,17283.0
2022-08-08 10:45:00,139.71,139.95,139.68,139.84,18901.0,125.8485,126.0647,125.8215,125.9657,18901.0
2022-08-08 10:50:00,139.82,140.02,139.78,139.97,16955.0,125.9476,126.1278,125.9116,126.0828,16955.0
2022-08-08 10:55:00,139.92,140.02,139.86,139.87,18265.0,126.0377,126.1278,125.9837,125.9927,18265.0
2022-08-08 11:00:00,139.86,139.92,139.8,139.85,19504.0,125.9837,126.0377,125.9296,125.9747,19504.0
2022-08-08 11:05:00,139.84,140.04,139.82,140.0,28343.0,125.9657,126.1458,125.9476,126.1098,28343.0
2022-08-08 11:10:00,140.03,140.08,139.91,139.93,18045.0,126.1368,126.1818,126.0287,126.0467,18045.0
2022-08-08 11:15:00,139.93,140.01,139.85,139.85,14979.0,126.0467,126.1188,125.9747,125.9747,14979.0
2022-08-08 11:20:00,139.86,139.91,139.79,139.88,22397.0,125.9837,126.0287,125.9206,126.0017,22397.0
2022-08-08 11:25:00,139.87,139.89,139.73,139.83,16479.0,125.9927,126.0107,125.8666,125.9566,16479.0
2022-08-08 11:30:00,139.81,139.82,139.42,139.43,21155.0,125.9386,125.9476,125.5873,125.5963,21155.0
2022-08-08 11:35:00,139.41,139.52,139.19,139.19,23311.0,125.5783,125.6774,125.3801,125.3801,23311.0
2022-08-08 11:40:00,139.18,139.32,139.06,139.09,17282.0,125.3711,125.4972,125.263,125.2901,17282.0
2022-08-08 11:45:00,139.08,139.22,139.02,139.08,24636.0,125.2811,125.4072,125.227,125.2811,24636.0
2022-08-08 11:50:00,139.1,139.29,139.08,139.29,20102.0,125.2991,125.4702,125.2811,125.4702,20102.0
2022-08-08 11:55:00,139.3,139.38,139.23,139.24,13828.0,125.4792,125.5513,125.4162,125.4252,13828.0
2022-08-08 12:00:00,139.24,139.33,139.18,139.18,18647.0,125.4252,125.5063,125.3711,125.3711,18647.0
2022-08-08 12:05:00,139.17,139.17,138.74,138.76,19720.0,125.3621,125.3621,124.9748,124.9928,19720.0
2022-08-08 12:10:00,138.73,138.75,138.46,138.51,28267.0,124.9658,124.9838,124.7226,124.7676,28267.0
2022-08-08 12:15:00,138.52,138.53,138.32,138.36,19142.0,124.7766,124.7856,124.5965,124.6325,19142.0
2022-08-08 12:20:00,138.36,138.42,138.26,138.32,21629.0,124.6325,124.6865,124.5424,124.5965,21629.0
2022-08-08 12:25:00,138.31,138.47,138.29,138.3,23450.0,124.5875,124.7316,124.5694,124.5784,23450.0
2022-08-08 12:30:00,138.28,138.28,138.07,138.08,22378.0,124.5604,124.5604,124.3713,124.3803,22378.0
2022-08-08 12:35:00,138.07,138.09,137.77,137.87,49213.0,124.3713,124.3893,124.101,124.1911,49213.0
2022-08-08 12:40:00,137.88,137.89,137.77,137.77,28512.0,124.2001,124.2091,124.101,124.101,28512.0
2022-08-08 12:45:00,137.78,138.24,137.77,138.24,18991.0,124.11,124.5244,124.101,124.5244,18991.0
2022-08-08 12:50:00,138.23,138.27,138.08,138.11,16092.0,124.5154,124.5514,124.3803,124.4073,16092.0
2022-08-08 12:55:00,138.14,138.32,138.11,138.29,10810.0,124.4343,124.5965,124.4073,124.5694,10810.0
2022-08-08 13:00:00,138.28,138.29,138.08,138.1,12236.0,124.5604,124.5694,124.3803,124.3983,12236.0
2022-08-08 13:05:00,138.08,138.13,137.96,138.01,15344.0,124.3803,124.4253,124.2722,124.3172,15344.0
2022-08-08 13:10:00,138.0,138.3,137.96,138.28,14996.0,124.3082,124.5784,124.2722,124.5604,14996.0
2022-08-08 13:15:00,138.27,138.41,138.25,138.37,28800.0,124.5514,124.6775,124.5334,124.6415,28800.0
2022-08-08 13:20:00,138.38,138.39,138.17,138.3,23673.0,124.6505,124.6595,124.4613,124.5784,23673.0
2022-08-08 13:25:00,138.33,138.35,138.23,138.23,11678.0,124.6055,124.6235,124.5154,124.5154,11678.0
2022-08-08 13:30:00,138.24,138.33,138.21,138.22,14346.0,124.5244,124.6055,124.4974,124.5064,14346.0
2022-08-08 13:35:00,138.22,138.3,138.12,138.22,19803.0,124.5064,124.5784,124.4163,124.5064,19803.0
2022-08-08 13:40:00,138.25,138.44,138.24,138.44,10744.0,124.5334,124.7046,124.5244,124.7046,10744.0
2022-08-08 13:45:00,138.4,138.59,138.38,138.41,22065.0,124.6685,124.8397,124.6505,124.6775,22065.0
2022-08-08 13:50:00,138.42,138.54,138.42,138.49,9828.0,124.6865,124.7946,124.6865,124.7496,9828.0
2022-08-08 13:55:00,138.5,138.62,138.49,138.62,12394.0,124.7586,124.8667,124.7496,124.8667,12394.0
2022-08-08 14:00:00,138.61,138.67,138.4,138.43,29338.0,124.8577,124.9117,124.6685,124.6955,29338.0
2022-08-08 14:05:00,138.41,138.5,138.31,138.46,22874.0,124.6775,124.7586,124.5875,124.7226,22874.0
2022-08-08 14:10:00,138.48,138.49,138.35,138.43,12203.0,124.7406,124.7496,124.6235,124.6955,12203.0
2022-08-08 14:15:00,138.47,138.62,138.4,138.59,18476.0,124.7316,124.8667,124.6685,124.8397,18476.0
2022-08-08 14:20:00,138.66,138.69,138.52,138.52,13714.0,124.9027,124.9297,124.7766,124.7766,13714.0
2022-08-08 14:25:00,138.51,138.58,138.46,138.58,15290.0,124.7676,124.8307,124.7226,124.8307,15290.0
2022-08-08 14:30:00,138.6,138.74,138.57,138.74,12171.0,124.8487,124.9748,124.8217,124.9748,12171.0
2022-08-08 14:35:00,138.74,138.83,138.66,138.82,17547.0,124.9748,125.0559,124.9027,125.0469,17547.0
2022-08-08 14:40:00,138.81,138.9,138.77,138.89,16443.0,125.0378,125.1189,125.0018,125.1099,16443.0
2022-08-08 14:45:00,138.87,138.87,138.66,138.79,22216.0,125.0919,125.0919,124.9027,125.0198,22216.0
2022-08-08 14:50:00,138.78,138.81,138.66,138.75,18638.0,125.0108,125.0378,124.9027,124.9838,18638.0
2022-08-08 14:55:00,138.75,138.86,138.73,138.85,11690.0,124.9838,125.0829,124.9658,125.0739,11690.0
2022-08-08 15:00:00,138.84,138.92,138.84,138.91,20501.0,125.0649,125.1369,125.0649,125.1279,20501.0
2022-08-08 15:05:00,138.9,139.15,138.9,139.14,23279.0,125.1189,125.3441,125.1189,125.3351,23279.0
2022-08-08 15:10:00,139.13,139.21,139.05,139.15,23805.0,125.3261,125.3982,125.254,125.3441,23805.0
2022-08-08 15:15:00,139.15,139.27,139.13,139.26,28258.0,125.3441,125.4522,125.3261,125.4432,28258.0
2022-08-08 15:20:00,139.28,139.53,139.27,139.53,35713.0,125.4612,125.6864,125.4522,125.6864,35713.0
2022-08-08 15:25:00,139.51,139.78,139.5,139.7,41972.0,125.6684,125.9116,125.6594,125.8395,41972.0
2022-08-08 15:30:00,139.69,139.98,139.64,139.96,55038.0,125.8305,126.0918,125.7855,126.0737,55038.0
2022-08-08 15:35:00,139.97,140.32,139.96,140.3,82955.0,126.0828,126.398,126.0737,126.38,82955.0
2022-08-08 15:40:00,140.3,140.32,140.17,140.31,77840.0,126.38,126.398,126.2629,126.389,77840.0
2022-08-08 15:45:00,140.31,140.73,140.27,140.58,268449.0,126.389,126.7673,126.353,126.6322,268449.0
2022-08-08 15:50:00,140.59,140.8,140.33,140.49,177508.0,126.6412,126.8304,126.407,126.5512,177508.0
2022-08-08 15:55:00,140.47,140.5,140.31,140.37,220514.0,126.5331,126.5602,126.389,126.4431,220514.0
2022-08-09 09:30:00,140.68,141.98,140.53,141.98,202692.0,126.7223,127.8933,126.5872,127.8933,202692.0
2022-08-09 09:35:00,142.0,142.24,141.0,141.31,35545.0,127.9113,128.1275,127.0106,127.2898,35545.0
2022-08-09 09:40:00,141.3,141.39,140.93,141.09,34737.0,127.2808,127.3619,126.9475,127.0916,34737.0
2022-08-09 09:45:00,141.06,141.27,140.66,140.75,31540.0,127.0646,127.2538,126.7043,126.7854,31540.0
2022-08-09 09:50:00,140.71,140.81,140.61,140.74,22132.0,126.7493,126.8394,126.6593,126.7764,22132.0
2022-08-09 09:55:00,140.76,141.0,140.66,140.87,27340.0,126.7944,127.0106,126.7043,126.8935,27340.0
2022-08-09 10:00:00,140.9,141.0,140.65,140.94,26221.0,126.9205,127.0106,126.6953,126.9565,26221.0
2022-08-09 10:05:00,140.93,141.22,140.9,141.22,27644.0,126.9475,127.2087,126.9205,127.2087,27644.0
2022-08-09 10:10:00,141.22,141.24,140.9,140.91,29416.0,127.2087,127.2267,126.9205,126.9295,29416.0
2022-08-09 10:15:00,140.95,140.98,140.55,140.66,29454.0,126.9655,126.9925,126.6052,126.7043,29454.0
2022-08-09 10:20:00,140.66,140.69,140.47,140.48,29433.0,126.7043,126.7313,126.5331,126.5422,29433.0
2022-08-09 10:25:00,140.51,140.55,140.32,140.44,27118.0,126.5692,126.6052,126.398,126.5061,27118.0
2022-08-09 10:30:00,140.48,140.71,140.44,140.52,28707.0,126.5422,126.7493,126.5061,126.5782,28707.0
2022-08-09 10:35:00,140.5,140.69,140.45,140.65,23329.0,126.5602,126.7313,126.5151,126.6953,23329.0
2022-08-09 10:40:00,140.65,140.84,140.6,140.63,23460.0,126.6953,126.8664,126.6502,126.6773,23460.0
2022-08-09 10:45:00,140.62,140.68,140.48,140.59,22731.0,126.6683,126.7223,126.5422,126.6412,22731.0
2022-08-09 10:50:00,140.59,140.61,140.44,140.52,31203.0,126.6412,126.6593,126.5061,126.5782,31203.0
2022-08-09 10:55:00,140.53,140.61,140.36,140.37,25556.0,126.5872,126.6593,126.4341,126.4431,25556.0
2022-08-09 11:00:00,140.36,140.46,140.29,140.39,22818.0,126.4341,126.5241,126.371,126.4611,22818.0
2022-08-09 11:05:00,140.39,140.62,140.38,140.48,29749.0,126.4611,126.6683,126.4521,126.5422,29749.0
2022-08-09 11:10:00,140.5,140.94,140.46,140.93,41070.0,126.5602,126.9565,126.5241,126.9475,41070.0
2022-08-09 11:15:00,140.91,140.97,140.67,140.94,49336.0,126.9295,126.9835,126.7133,126.9565,49336.0
2022-08-09 11:20:00,140.92,141.11,140.92,141.05,39520.0,126.9385,127.1096,126.9385,127.0556,39520.0
2022-08-09 11:25:00,141.05,141.32,141.03,141.08,42079.0,127.0556,127.2988,127.0376,127.0826,42079.0
2022-08-09 11:30:00,141.08,141.1,140.93,141.02,29257.0,127.0826,127.1006,126.9475,127.0286,29257.0
2022-08-09 11:35:00,141.01,141.02,140.74,140.88,32575.0,127.0196,127.0286,126.7764,126.9025,32575.0
2022-08-09 11:40:00,140.9,141.08,140.86,141.08,14811.0,126.9205,127.0826,126.8845,127.0826,14811.0
2022-08-09 11:45:00,141.1,141.11,140.97,141.0,15661.0,127.1006,127.1096,126.9835,127.0106,15661.0
2022-08-09 11:50:00,141.0,141.15,140.99,141.13,14279.0,127.0106,127.1457,127.0016,127.1277,14279.0
2022-08-09 11:55:00,141.12,141.13,140.9,140.9,14641.0,127.1187,127.1277,126.9205,126.9205,14641.0
2022-08-09 12:00:00,140.89,141.16,140.86,141.16,15164.0,126.9115,127.1547,126.8845,127.1547,15164.0
2022-08-09 12:05:00,141.17,141.38,141.17,141.38,17233.0,127.1637,127.3529,127.1637,127.3529,17233.0
2022-08-09 12:10:00,141.37,141.38,141.18,141.23,14996.0,127.3439,127.3529,127.1727,127.2177,14996.0
2022-08-09 12:15:00,141.22,141.22,141.09,141.18,22510.0,127.2087,127.2087,127.0916,127.1727,22510.0
2022-08-09 12:20:00,141.13,141.15,141.03,141.08,12652.0,127.1277,127.1457,127.0376,127.0826,12652.0
2022-08-09 12:25:00,141.09,141.13,140.87,140.91,17301.0,127.0916,127.1277,126.8935,126.9295,17301.0
2022-08-09 12:30:00,140.95,140.95,140.77,140.78,18851.0,126.9655,126.9655,126.8034,126.8124,18851.0
2022-08-09 12:35:00,140.78,140.87,140.78,140.84,19119.0,126.8124,126.8935,126.8124,126.8664,19119.0
2022-08-09 12:40:00,140.83,140.84,140.66,140.7,15657.0,126.8574,126.8664,126.7043,126.7403,15657.0
2022-08-09 12:45:00,140.7,140.73,140.54,140.56,7308.0,126.7403,126.7673,126.5962,126.6142,7308.0
2022-08-09 12:50:00,140.58,140.63,140.48,140.55,11593.0,126.6322,126.6773,126.5422,126.6052,11593.0
2022-08-09 12:55:00,140.56,140.58,140.47,140.51,15637.0,126.6142,126.6322,126.5331,126.5692,15637.0
2022-08-09 13:00:00,140.53,140.58,140.37,140.4,12948.0,126.5872,126.6322,126.4431,126.4701,12948.0
2022-08-09 13:05:00,140.42,140.44,140.35,140.42,10955.0,126.4881,126.5061,126.4251,126.4881,10955.0
2022-08-09 13:10:00,140.4,140.45,140.34,140.36,23752.0,126.4701,126.5151,126.416,126.4341,23752.0
2022-08-09 13:15:00,140.36,140.41,140.03,140.38,103213.0,126.4341,126.4791,126.1368,126.4521,103213.0
2022-08-09 13:20:00,140.37,140.58,140.37,140.5,16398.0,126.4431,126.6322,126.4431,126.5602,16398.0
2022-08-09 13:25:00,140.5,140.59,140.36,140.41,9573.0,126.5602,126.6412,126.4341,126.4791,9573.0
2022-08-09 13:30:00,140.44,140.46,140.3,140.33,12769.0,126.5061,126.5241,126.38,126.407,12769.0
2022-08-09 13:35:00,140.34,140.36,140.12,140.12,13747.0,126.416,126.4341,126.2179,126.2179,13747.0
2022-08-09 13:40:00,140.11,140.16,139.98,140.11,26125.0,126.2089,126.2539,126.0918,126.2089,26125.0
2022-08-09 13:45:00,140.09,140.15,140.0,140.06,12124.0,126.1908,126.2449,126.1098,126.1638,12124.0
2022-08-09 13:50:00,140.05,140.1,139.99,140.03,13565.0,126.1548,126.1999,126.1008,126.1368,13565.0
2022-08-09 13:55:00,140.05,140.18,140.03,140.15,10467.0,126.1548,126.2719,126.1368,126.2449,10467.0
2022-08-09 14:00:00,140.12,140.22,140.03,140.12,18694.0,126.2179,126.3079,126.1368,126.2179,18694.0
2022-08-09 14:05:00,140.13,140.25,140.12,140.25,15849.0,126.2269,126.335,126.2179,126.335,15849.0
2022-08-09 14:10:00,140.24,140.36,140.24,140.32,16746.0,126.326,126.4341,126.326,126.398,16746.0
2022-08-09 14:15:00,140.35,140.35,139.89,139.91,34854.0,126.4251,126.4251,126.0107,126.0287,34854.0
2022-08-09 14:20:00,139.89,140.08,139.87,140.0,20937.0,126.0107,126.1818,125.9927,126.1098,20937.0
2022-08-09 14:25:00,140.0,140.1,139.94,140.04,20973.0,126.1098,126.1999,126.0557,126.1458,20973.0
2022-08-09 14:30:00,140.04,140.05,139.95,140.0,18080.0,126.1458,126.1548,126.0647,126.1098,18080.0
2022-08-09 14:35:00,139.99,140.15,139.98,140.09,12637.0,126.1008,126.2449,126.0918,126.1908,12637.0
2022-08-09 14:40:00,140.1,140.14,140.04,140.09,11493.0,126.1999,126.2359,126.1458,126.1908,11493.0
2022-08-09 14:45:00,140.09,140.29,140.06,140.28,21698.0,126.1908,126.371,126.1638,126.362,21698.0
2022-08-09 14:50:00,140.28,140.46,140.22,140.41,26891.0,126.362,126.5241,126.3079,126.4791,26891.0
2022-08-09 14:55:00,140.43,140.43,140.28,140.3,14483.0,126.4971,126.4971,126.362,126.38,14483.0
2022-08-09 15:00:00,140.3,140.39,140.29,140.34,21666.0,126.38,126.4611,126.371,126.416,21666.0
2022-08-09 15:05:00,140.35,140.47,140.29,140.45,37061.0,126.4251,126.5331,126.371,126.5151,37061.0
2022-08-09 15:10:00,140.44,140.45,140.27,140.3,28487.0,126.5061,126.5151,126.353,126.38,28487.0
2022-08-09 15:15:00,140.31,140.35,140.22,140.27,23379.0,126.389,126.4251,126.3079,126.353,23379.0
2022-08-09 15:20:00,140.27,140.37,140.24,140.36,26495.0,126.353,126.4431,126.326,126.4341,26495.0
2022-08-09 15:25:00,140.38,140.39,140.27,140.32,20490.0,126.4521,126.4611,126.353,126.398,20490.0
2022-08-09 15:30:00,140.31,140.45,140.3,140.41,36654.0,126.389,126.5151,126.38,126.4791,36654.0
2022-08-09 15:35:00,140.42,140.52,140.4,140.48,20336.0,126.4881,126.5782,126.4701,126.5422,20336.0
2022-08-09 15:40:00,140.48,140.53,140.15,140.16,45419.0,126.5422,126.5872,126.2449,126.2539,45419.0
2022-08-09 15:45:00,140.14,140.21,139.99,140.19,57587.0,126.2359,126.2989,126.1008,126.2809,57587.0
2022-08-09 15:50:00,140.19,140.34,140.15,140.22,58964.0,126.2809,126.416,126.2449,126.3079,58964.0
2022-08-09 15:55:00,140.23,140.28,140.0,140.26,120586.0,126.317,126.362,126.1098,126.344,120586.0
2022-08-10 09:30:00,140.63,140.93,139.92,139.94,145489.0,126.6773,126.9475,126.0377,126.0557,145489.0
2022-08-10 09:35:00,140.09,140.52,140.0,140.13,40887.0,126.1908,126.5782,126.1098,126.2269,40887.0
2022-08-10 09:40:00,140.09,140.35,139.94,140.35,38951.0,126.1908,126.4251,126.0557,126.4251,38951.0
2022-08-10 09:45:00,140.31,140.41,139.81,139.95,33222.0,126.389,126.4791,125.9386,126.0647,33222.0
2022-08-10 09:50:00,139.88,140.13,139.71,139.81,45539.0,126.0017,126.2269,125.8485,125.9386,45539.0
2022-08-10 09:55:00,139.84,139.95,139.66,139.82,17548.0,125.9657,126.0647,125.8035,125.9476,17548.0
2022-08-10 10:00:00,139.88,139.9,139.51,139.61,43247.0,126.0017,126.0197,125.6684,125.7585,43247.0
2022-08-10 10:05:00,139.62,139.77,139.37,139.4,39991.0,125.7675,125.9026,125.5423,125.5693,39991.0
2022-08-10 10:10:00,139.36,139.56,139.29,139.47,38084.0,125.5333,125.7134,125.4702,125.6324,38084.0
2022-08-10 10:15:00,139.47,139.66,139.42,139.66,37795.0,125.6324,125.8035,125.5873,125.8035,37795.0
2022-08-10 10:20:00,139.67,139.67,139.44,139.58,26347.0,125.8125,125.8125,125.6053,125.7314,26347.0
2022-08-10 10:25:00,139.63,139.86,139.59,139.75,31599.0,125.7765,125.9837,125.7405,125.8846,31599.0
2022-08-10 10:30:00,139.78,139.8,139.44,139.53,38725.0,125.9116,125.9296,125.6053,125.6864,38725.0
2022-08-10 10:35:00,139.52,139.64,139.4,139.51,30749.0,125.6774,125.7855,125.5693,125.6684,30749.0
2022-08-10 10:40:00,139.52,139.52,139.29,139.41,22797.0,125.6774,125.6774,125.4702,125.5783,22797.0
2022-08-10 10:45:00,139.36,139.48,139.28,139.4,24664.0,125.5333,125.6414,125.4612,125.5693,24664.0
2022-08-10 10:50:00,139.41,139.49,139.0,139.42,49154.0,125.5783,125.6504,125.209,125.5873,49154.0
2022-08-10 10:55:00,139.45,139.62,139.35,139.44,23170.0,125.6143,125.7675,125.5243,125.6053,23170.0
2022-08-10 11:00:00,139.46,139.73,139.46,139.71,22382.0,125.6234,125.8666,125.6234,125.8485,22382.0
2022-08-10 11:05:00,139.73,139.95,139.72,139.91,28407.0,125.8666,126.0647,125.8576,126.0287,28407.0
2022-08-10 11:10:00,139.9,140.06,139.82,139.85,40207.0,126.0197,126.1638,125.9476,125.9747,40207.0
2022-08-10 11:15:00,139.84,140.07,139.81,140.03,42282.0,125.9657,126.1728,125.9386,126.1368,42282.0
2022-08-10 11:20:00,140.04,140.23,139.97,140.16,27709.0,126.1458,126.317,126.0828,126.2539,27709.0
2022-08-10 11:25:00,140.19,140.34,140.19,140.32,22589.0,126.2809,126.416,126.2809,126.398,22589.0
2022-08-10 11:30:00,140.31,140.41,140.27,140.33,19807.0,126.389,126.4791,126.353,126.407,19807.0
2022-08-10 11:35:00,140.29,140.33,140.04,140.08,17541.0,126.371,126.407,126.1458,126.1818,17541.0
2022-08-10 11:40:00,140.06,140.07,139.84,139.84,12011.0,126.1638,126.1728,125.9657,125.9657,12011.0
2022-08-10 11:45:00,139.85,140.03,139.78,140.03,41342.0,125.9747,126.1368,125.9116,126.1368,41342.0
2022-08-10 11:50:00,140.0,140.01,139.93,139.99,27359.0,126.1098,126.1188,126.0467,126.1008,27359.0
2022-08-10 11:55:00,140.01,140.17,140.0,140.09,23602.0,126.1188,126.2629,126.1098,126.1908,23602.0
2022-08-10 12:00:00,140.07,140.13,140.0,140.0,25251.0,126.1728,126.2269,126.1098,126.1098,25251.0
2022-08-10 12:05:00,139.99,140.09,139.88,139.95,16584.0,126.1008,126.1908,126.0017,126.0647,16584.0
2022-08-10 12:10:00,139.95,139.97,139.88,139.91,17704.0,126.0647,126.0828,126.0017,126.0287,17704.0
2022-08-10 12:15:00,139.93,139.96,139.88,139.91,18865.0,126.0467,126.0737,126.0017,126.0287,18865.0
2022-08-10 12:20:00,139.91,140.06,139.8,139.83,16716.0,126.0287,126.1638,125.9296,125.9566,16716.0
2022-08-10 12:25:00,139.82,139.86,139.76,139.86,8316.0,125.9476,125.9837,125.8936,125.9837,8316.0
2022-08-10 12:30:00,139.85,139.88,139.76,139.8,14771.0,125.9747,126.0017,125.8936,125.9296,14771.0
2022-08-10 12:35:00,139.8,139.83,139.6,139.82,20184.0,125.9296,125.9566,125.7495,125.9476,20184.0
2022-08-10 12:40:00,139.81,139.83,139.72,139.74,13990.0,125.9386,125.9566,125.8576,125.8756,13990.0
2022-08-10 12:45:00,139.75,139.95,139.73,139.9,12825.0,125.8846,126.0647,125.8666,126.0197,12825.0
2022-08-10 12:50:00,139.91,140.05,139.87,139.93,15968.0,126.0287,126.1548,125.9927,126.0467,15968.0
2022-08-10 12:55:00,139.91,140.08,139.85,139.98,15612.0,126.0287,126.1818,125.9747,126.0918,15612.0
2022-08-10 13:00:00,139.97,140.13,139.94,139.99,29175.0,126.0828,126.2269,126.0557,126.1008,29175.0
2022-08-10 13:05:00,140.0,140.01,139.87,139.88,14132.0,126.1098,126.1188,125.9927,126.0017,14132.0
2022-08-10 13:10:00,139.89,140.01,139.85,139.95,13415.0,126.0107,126.1188,125.9747,126.0647,13415.0
2022-08-10 13:15:00,139.96,139.96,139.83,139.86,12165.0,126.0737,126.0737,125.9566,125.9837,12165.0
2022-08-10 13:20:00,139.85,139.86,139.75,139.84,7130.0,125.9747,125.9837,125.8846,125.9657,7130.0
2022-08-10 13:25:00,139.81,139.91,139.81,139.81,12432.0,125.9386,126.0287,125.9386,125.9386,12432.0
2022-08-10 13:30:00,139.8,139.85,139.67,139.7,15455.0,125.9296,125.9747,125.8125,125.8395,15455.0
2022-08-10 13:35:00,139.73,139.82,139.71,139.72,8174.0,125.8666,125.9476,125.8485,125.8576,8174.0
2022-08-10 13:40:00,139.73,139.81,139.71,139.76,6168.0,125.8666,125.9386,125.8485,125.8936,6168.0
2022-08-10 13:45:00,139.78,139.95,139.72,139.95,18794.0,125.9116,126.0647,125.8576,126.0647,18794.0
2022-08-10 13:50:00,139.94,139.94,139.78,139.78,8319.0,126.0557,126.0557,125.9116,125.9116,8319.0
2022-08-10 13:55:00,139.78,139.86,139.72,139.74,22518.0,125.9116,125.9837,125.8576,125.8756,22518.0
2022-08-10 14:00:00,139.74,139.79,139.64,139.68,35889.0,125.8756,125.9206,125.7855,125.8215,35889.0
2022-08-10 14:05:00,139.68,139.84,139.66,139.84,12184.0,125.8215,125.9657,125.8035,125.9657,12184.0
2022-08-10 14:10:00,139.88,139.94,139.84,139.87,27161.0,126.0017,126.0557,125.9657,125.9927,27161.0
2022-08-10 14:15:00,139.86,139.91,139.79,139.88,18870.0,125.9837,126.0287,125.9206,126.0017,18870.0
2022-08-10 14:20:00,139.9,139.94,139.73,139.73,14847.0,126.0197,126.0557,125.8666,125.8666,14847.0
2022-08-10 14:25:00,139.74,139.95,139.72,139.89,19176.0,125.8756,126.0647,125.8576,126.0107,19176.0
2022-08-10 14:30:00,139.9,139.95,139.8,139.95,15260.0,126.0197,126.0647,125.9296,126.0647,15260.0
2022-08-10 14:35:00,139.97,140.04,139.89,139.99,21472.0,126.0828,126.1458,126.0107,126.1008,21472.0
2022-08-10 14:40:00,139.99,140.18,139.99,140.13,19369.0,126.1008,126.2719,126.1008,126.2269,19369.0
2022-08-10 14:45:00,140.13,140.14,139.98,140.09,16401.0,126.2269,126.2359,126.0918,126.1908,16401.0
2022-08-10 14:50:00,140.08,140.17,140.06,140.07,18186.0,126.1818,126.2629,126.1638,126.1728,18186.0
2022-08-10 14:55:00,140.07,140.14,140.05,140.07,23265.0,126.1728,126.2359,126.1548,126.1728,23265.0
2022-08-10 15:00:00,140.06,140.17,140.05,140.11,17201.0,126.1638,126.2629,126.1548,126.2089,17201.0
2022-08-10 15:05:00,140.11,140.12,140.03,140.12,20449.0,126.2089,126.2179,126.1368,126.2179,20449.0
2022-08-10 15:10:00,140.13,140.31,140.11,140.3,30152.0,126.2269,126.389,126.2089,126.38,30152.0
2022-08-10 15:15:00,140.28,140.32,140.18,140.27,27189.0,126.362,126.398,126.2719,126.353,27189.0
2022-08-10 15:20:00,140.28,140.3,140.2,140.28,27912.0,126.362,126.38,126.2899,126.362,27912.0
2022-08-10 15:25:00,140.3,140.45,140.27,140.43,22884.0,126.38,126.5151,126.353,126.4971,22884.0
2022-08-10 15:30:00,140.42,140.51,140.39,140.46,37593.0,126.4881,126.5692,126.4611,126.5241,37593.0
2022-08-10 15:35:00,140.46,140.6,140.42,140.53,34540.0,126.5241,126.6502,126.4881,126.5872,34540.0
2022-08-10 15:40:00,140.55,140.87,140.54,140.86,44953.0,126.6052,126.8935,126.5962,126.8845,44953.0
2022-08-10 15:45:00,140.85,140.86,140.75,140.82,41687.0,126.8754,126.8845,126.7854,126.8484,41687.0
2022-08-10 15:50:00,140.82,140.94,140.67,140.87,61456.0,126.8484,126.9565,126.7133,126.8935,61456.0
2022-08-10 15:55:00,140.89,141.06,140.78,140.94,257901.0,126.9115,127.0646,126.8124,126.9565,257901.0
2022-08-11 09:30:00,140.23,140.5,139.66,140.25,151122.0,126.317,126.5602,125.8035,126.335,151122.0
2022-08-11 09:35:00,140.25,140.38,139.79,140.2,40909.0,126.335,126.4521,125.9206,126.2899,40909.0
2022-08-11 09:40:00,140.22,140.32,139.94,140.19,64572.0,126.3079,126.398,126.0557,126.2809,64572.0
2022-08-11 09:45:00,140.19,140.55,140.15,140.47,56885.0,126.2809,126.6052,126.2449,126.5331,56885.0
2022-08-11 09:50:00,140.46,140.95,140.39,140.9,30707.0,126.5241,126.9655,126.4611,126.9205,30707.0
2022-08-11 09:55:00,140.91,141.22,140.91,141.14,61211.0,126.9295,127.2087,126.9295,127.1367,61211.0
2022-08-11 10:00:00,141.17,141.17,140.72,141.02,34854.0,127.1637,127.1637,126.7583,127.0286,34854.0
2022-08-11 10:05:00,141.02,141.33,141.02,141.24,28432.0,127.0286,127.3078,127.0286,127.2267,28432.0
2022-08-11 10:10:00,141.21,141.4,140.98,140.99,27414.0,127.1997,127.3709,126.9925,127.0016,27414.0
2022-08-11 10:15:00,140.94,141.03,140.81,140.93,33958.0,126.9565,127.0376,126.8394,126.9475,33958.0
2022-08-11 10:20:00,140.91,141.17,140.86,141.15,61545.0,126.9295,127.1637,126.8845,127.1457,61545.0
2022-08-11 10:25:00,141.14,141.32,141.13,141.23,19447.0,127.1367,127.2988,127.1277,127.2177,19447.0
2022-08-11 10:30:00,141.23,141.69,141.23,141.69,27811.0,127.2177,127.6321,127.2177,127.6321,27811.0
2022-08-11 10:35:00,141.68,141.79,141.31,141.37,23658.0,127.6231,127.7222,127.2898,127.3439,23658.0
2022-08-11 10:40:00,141.38,141.54,141.31,141.43,22248.0,127.3529,127.497,127.2898,127.3979,22248.0
2022-08-11 10:45:00,141.46,141.51,141.3,141.43,17557.0,127.4249,127.47,127.2808,127.3979,17557.0
2022-08-11 10:50:00,141.46,141.68,141.41,141.62,19934.0,127.4249,127.6231,127.3799,127.569,19934.0
2022-08-11 10:55:00,141.63,141.63,141.42,141.56,18629.0,127.5781,127.5781,127.3889,127.515,18629.0
2022-08-11 11:00:00,141.56,141.57,141.35,141.35,24914.0,127.515,127.524,127.3258,127.3258,24914.0
2022-08-11 11:05:00,141.35,141.44,141.19,141.27,26785.0,127.3258,127.4069,127.1817,127.2538,26785.0
2022-08-11 11:10:00,141.27,141.43,141.26,141.41,25288.0,127.2538,127.3979,127.2448,127.3799,25288.0
2022-08-11 11:15:00,141.45,141.52,141.35,141.44,21577.0,127.4159,127.479,127.3258,127.4069,21577.0
2022-08-11 11:20:00,141.42,141.89,141.42,141.86,120754.0,127.3889,127.8123,127.3889,127.7852,120754.0
2022-08-11 11:25:00,141.9,142.04,141.79,141.91,121459.0,127.8213,127.9474,127.7222,127.8303,121459.0
2022-08-11 11:30:00,141.93,142.04,141.9,142.0,54079.0,127.8483,127.9474,127.8213,127.9113,54079.0
2022-08-11 11:35:00,141.99,142.07,141.77,141.89,57580.0,127.9023,127.9744,127.7042,127.8123,57580.0
2022-08-11 11:40:00,141.9,142.0,141.86,141.91,32017.0,127.8213,127.9113,127.7852,127.8303,32017.0
2022-08-11 11:45:00,141.9,141.98,141.88,141.9,36069.0,127.8213,127.8933,127.8033,127.8213,36069.0
2022-08-11 11:50:00,141.92,142.14,141.87,142.14,33656.0,127.8393,128.0375,127.7942,128.0375,33656.0
2022-08-11 11:55:00,142.16,142.42,142.0,142.15,122244.0,128.0555,128.2897,127.9113,128.0465,122244.0
2022-08-11 12:00:00,142.16,142.16,141.94,142.05,35807.0,128.0555,128.0555,127.8573,127.9564,35807.0
2022-08-11 12:05:00,142.06,142.18,141.97,142.03,22977.0,127.9654,128.0735,127.8843,127.9384,22977.0
2022-08-11 12:10:00,142.07,142.13,141.99,142.01,19267.0,127.9744,128.0284,127.9023,127.9204,19267.0
2022-08-11 12:15:00,142.05,142.21,142.0,142.19,30269.0,127.9564,128.1005,127.9113,128.0825,30269.0
2022-08-11 12:20:00,142.18,142.42,142.14,142.17,24807.0,128.0735,128.2897,128.0375,128.0645,24807.0
2022-08-11 12:25:00,142.23,142.27,142.12,142.2,20211.0,128.1185,128.1546,128.0194,128.0915,20211.0
2022-08-11 12:30:00,142.18,142.23,142.08,142.21,29792.0,128.0735,128.1185,127.9834,128.1005,29792.0
2022-08-11 12:35:00,142.21,142.33,142.19,142.24,81311.0,128.1005,128.2086,128.0825,128.1275,81311.0
2022-08-11 12:40:00,142.24,142.27,142.16,142.25,24392.0,128.1275,128.1546,128.0555,128.1365,24392.0
2022-08-11 12:45:00,142.22,142.33,142.18,142.21,16256.0,128.1095,128.2086,128.0735,128.1005,16256.0
2022-08-11 12:50:00,142.2,142.3,142.15,142.19,27476.0,128.0915,128.1816,128.0465,128.0825,27476.0
2022-08-11 12:55:00,142.22,142.28,142.17,142.25,24279.0,128.1095,128.1636,128.0645,128.1365,24279.0
2022-08-11 13:00:00,142.25,142.38,142.25,142.35,14964.0,128.1365,128.2536,128.1365,128.2266,14964.0
2022-08-11 13:05:00,142.35,142.38,142.24,142.3,26106.0,128.2266,128.2536,128.1275,128.1816,26106.0
2022-08-11 13:10:00,142.29,142.47,142.29,142.45,20174.0,128.1726,128.3347,128.1726,128.3167,20174.0
2022-08-11 13:15:00,142.46,142.79,142.45,142.77,34491.0,128.3257,128.623,128.3167,128.6049,34491.0
2022-08-11 13:20:00,142.77,142.87,142.73,142.83,45998.0,128.6049,128.695,128.5689,128.659,45998.0
2022-08-11 13:25:00,142.8,142.84,142.63,142.69,27380.0,128.632,128.668,128.4788,128.5329,27380.0
2022-08-11 13:30:00,142.7,142.77,142.67,142.71,42621.0,128.5419,128.6049,128.5149,128.5509,42621.0
2022-08-11 13:35:00,142.71,142.76,142.68,142.73,31658.0,128.5509,128.5959,128.5239,128.5689,31658.0
2022-08-11 13:40:00,142.74,142.75,142.63,142.65,50806.0,128.5779,128.5869,128.4788,128.4969,50806.0
2022-08-11 13:45:00,142.62,142.62,142.23,142.42,46839.0,128.4698,128.4698,128.1185,128.2897,46839.0
2022-08-11 13:50:00,142.42,142.43,142.29,142.33,33795.0,128.2897,128.2987,128.1726,128.2086,33795.0
2022-08-11 13:55:00,142.33,142.55,142.32,142.48,36456.0,128.2086,128.4068,128.1996,128.3437,36456.0
2022-08-11 14:00:00,142.46,142.46,142.07,142.21,35621.0,128.3257,128.3257,127.9744,128.1005,35621.0
2022-08-11 14:05:00,142.2,142.24,141.82,142.05,42497.0,128.0915,128.1275,127.7492,127.9564,42497.0
2022-08-11 14:10:00,142.02,142.05,141.94,142.0,47321.0,127.9294,127.9564,127.8573,127.9113,47321.0
2022-08-11 14:15:00,142.02,142.16,141.99,142.12,20797.0,127.9294,128.0555,127.9023,128.0194,20797.0
2022-08-11 14:20:00,142.1,142.18,142.02,142.17,22606.0,128.0014,128.0735,127.9294,128.0645,22606.0
2022-08-11 14:25:00,142.18,142.36,142.16,142.3,20518.0,128.0735,128.2356,128.0555,128.1816,20518.0
2022-08-11 14:30:00,142.3,142.39,142.23,142.28,32852.0,128.1816,128.2627,128.1185,128.1636,32852.0
2022-08-11 14:35:00,142.27,142.27,142.16,142.23,26709.0,128.1546,128.1546,128.0555,128.1185,26709.0
2022-08-11 14:40:00,142.2,142.36,142.17,142.31,34544.0,128.0915,128.2356,128.0645,128.1906,34544.0
2022-08-11 14:45:00,142.3,142.4,142.23,142.26,37162.0,128.1816,128.2717,128.1185,128.1455,37162.0
2022-08-11 14:50:00,142.25,142.31,142.15,142.28,54911.0,128.1365,128.1906,128.0465,128.1636,54911.0
2022-08-11 14:55:00,142.31,142.47,142.3,142.42,42482.0,128.1906,128.3347,128.1816,128.2897,42482.0
2022-08-11 15:00:00,142.41,142.44,142.39,142.44,45576.0,128.2807,128.3077,128.2627,128.3077,45576.0
2022-08-11 15:05:00,142.44,142.45,142.04,142.12,54851.0,128.3077,128.3167,127.9474,128.0194,54851.0
2022-08-11 15:10:00,142.14,142.19,142.09,142.15,49994.0,128.0375,128.0825,127.9924,128.0465,49994.0
2022-08-11 15:15:00,142.14,142.28,142.12,142.28,35843.0,128.0375,128.1636,128.0194,128.1636,35843.0
2022-08-11 15:20:00,142.29,142.29,141.91,141.92,24513.0,128.1726,128.1726,127.8303,127.8393,24513.0
2022-08-11 15:25:00,141.93,142.09,141.91,142.0,42099.0,127.8483,127.9924,127.8303,127.9113,42099.0
2022-08-11 15:30:00,142.0,142.07,141.98,142.03,49241.0,127.9113,127.9744,127.8933,127.9384,49241.0
2022-08-11 15:35:00,142.04,142.06,141.94,141.97,67116.0,127.9474,127.9654,127.8573,127.8843,67116.0
2022-08-11 15:40:00,141.97,142.07,141.94,141.97,70457.0,127.8843,127.9744,127.8573,127.8843,70457.0
2022-08-11 15:45:00,141.97,142.09,141.77,142.05,100184.0,127.8843,127.9924,127.7042,127.9564,100184.0
2022-08-11 15:50:00,142.05,142.12,141.95,142.1,121226.0,127.9564,128.0194,127.8663,128.0014,121226.0
2022-08-11 15:55:00,142.11,142.21,141.93,142.03,243526.0,128.0104,128.1005,127.8483,127.9384,243526.0
2022-08-12 09:30:00,141.89,143.02,141.87,142.8,95792.0,127.8123,128.8301,127.7942,128.632,95792.0
2022-08-12 09:35:00,142.83,142.94,142.59,142.72,36417.0,128.659,128.7581,128.4428,128.5599,36417.0
2022-08-12 09:40:00,142.75,142.83,142.51,142.57,27976.0,128.5869,128.659,128.3707,128.4248,27976.0
2022-08-12 09:45:00,142.59,142.6,141.65,141.65,115687.0,128.4428,128.4518,127.5961,127.5961,115687.0
2022-08-12 09:50:00,141.69,141.77,141.31,141.31,29396.0,127.6321,127.7042,127.2898,127.2898,29396.0
2022-08-12 09:55:00,141.38,141.44,141.17,141.37,46748.0,127.3529,127.4069,127.1637,127.3439,46748.0
2022-08-12 10:00:00,141.34,141.36,140.69,140.84,52219.0,127.3168,127.3348,126.7313,126.8664,52219.0
2022-08-12 10:05:00,140.87,140.88,140.5,140.56,32767.0,126.8935,126.9025,126.5602,126.6142,32767.0
2022-08-12 10:10:00,140.53,140.55,140.27,140.52,30580.0,126.5872,126.6052,126.353,126.5782,30580.0
2022-08-12 10:15:00,140.56,140.87,140.42,140.86,41773.0,126.6142,126.8935,126.4881,126.8845,41773.0
2022-08-12 10:20:00,140.89,140.95,140.76,140.79,25839.0,126.9115,126.9655,126.7944,126.8214,25839.0
2022-08-12 10:25:00,140.8,140.89,140.7,140.84,18759.0,126.8304,126.9115,126.7403,126.8664,18759.0
2022-08-12 10:30:00,140.87,141.07,140.82,140.98,30996.0,126.8935,127.0736,126.8484,126.9925,30996.0
2022-08-12 10:35:00,140.96,141.16,140.96,141.06,44694.0,126.9745,127.1547,126.9745,127.0646,44694.0
2022-08-12 10:40:00,141.06,141.24,141.04,141.17,31350.0,127.0646,127.2267,127.0466,127.1637,31350.0
2022-08-12 10:45:00,141.16,141.32,141.04,141.15,27892.0,127.1547,127.2988,127.0466,127.1457,27892.0
2022-08-12 10:50:00,141.15,141.23,141.08,141.16,30502.0,127.1457,127.2177,127.0826,127.1547,30502.0
2022-08-12 10:55:00,141.16,141.2,141.08,141.16,46751.0,127.1547,127.1907,127.0826,127.1547,46751.0
2022-08-12 11:00:00,141.19,141.6,141.09,141.44,56127.0,127.1817,127.551,127.0916,127.4069,56127.0
2022-08-12 11:05:00,141.46,141.52,141.39,141.52,19682.0,127.4249,127.479,127.3619,127.479,19682.0
2022-08-12 11:10:00,141.55,141.75,141.55,141.71,16816.0,127.506,127.6861,127.506,127.6501,16816.0
2022-08-12 11:15:00,141.71,141.81,141.7,141.71,45506.0,127.6501,127.7402,127.6411,127.6501,45506.0
2022-08-12 11:20:00,141.71,141.8,141.58,141.62,15456.0,127.6501,127.7312,127.533,127.569,15456.0
2022-08-12 11:25:00,141.62,141.68,141.51,141.55,15958.0,127.569,127.6231,127.47,127.506,15958.0
2022-08-12 11:30:00,141.57,141.64,141.54,141.56,12876.0,127.524,127.5871,127.497,127.515,12876.0
2022-08-12 11:35:00,141.57,141.72,141.55,141.69,16055.0,127.524,127.6591,127.506,127.6321,16055.0
2022-08-12 11:40:00,141.7,141.78,141.61,141.77,43230.0,127.6411,127.7132,127.56,127.7042,43230.0
2022-08-12 11:45:00,141.76,142.2,141.75,142.15,34010.0,127.6952,128.0915,127.6861,128.0465,34010.0
2022-08-12 11:50:00,142.16,142.37,142.15,142.3,27682.0,128.0555,128.2446,128.0465,128.1816,27682.0
2022-08-12 11:55:00,142.3,142.31,142.08,142.09,19010.0,128.1816,128.1906,127.9834,127.9924,19010.0
2022-08-12 12:00:00,142.1,142.12,142.01,142.06,13582.0,128.0014,128.0194,127.9204,127.9654,13582.0
2022-08-12 12:05:00,142.08,142.15,142.03,142.14,16889.0,127.9834,128.0465,127.9384,128.0375,16889.0
2022-08-12 12:10:00,142.15,142.17,142.07,142.16,16619.0,128.0465,128.0645,127.9744,128.0555,16619.0
2022-08-12 12:15:00,142.14,142.19,141.94,142.02,21986.0,128.0375,128.0825,127.8573,127.9294,21986.0
2022-08-12 12:20:00,142.0,142.02,141.92,141.92,11705.0,127.9113,127.9294,127.8393,127.8393,11705.0
2022-08-12 12:25:00,141.86,141.93,141.85,141.9,17124.0,127.7852,127.8483,127.7762,127.8213,17124.0
2022-08-12 12:30:00,141.92,142.12,141.92,142.07,20728.0,127.8393,128.0194,127.8393,127.9744,20728.0
2022-08-12 12:35:00,142.06,142.32,142.04,142.3,17530.0,127.9654,128.1996,127.9474,128.1816,17530.0
2022-08-12 12:40:00,142.33,142.57,142.29,142.5,23674.0,128.2086,128.4248,128.1726,128.3617,23674.0
2022-08-12 12:45:00,142.51,142.59,142.45,142.58,19477.0,128.3707,128.4428,128.3167,128.4338,19477.0
2022-08-12 12:50:00,142.58,142.77,142.53,142.72,48980.0,128.4338,128.6049,128.3888,128.5599,48980.0
2022-08-12 12:55:00,142.72,142.73,142.51,142.53,25350.0,128.5599,128.5689,128.3707,128.3888,25350.0
2022-08-12 13:00:00,142.53,142.62,142.51,142.53,12484.0,128.3888,128.4698,128.3707,128.3888,12484.0
2022-08-12 13:05:00,142.54,142.59,142.51,142.52,12983.0,128.3978,128.4428,128.3707,128.3798,12983.0
2022-08-12 13:10:00,142.5,142.55,142.42,142.49,16656.0,128.3617,128.4068,128.2897,128.3527,16656.0
2022-08-12 13:15:00,142.48,142.48,142.31,142.42,21599.0,128.3437,128.3437,128.1906,128.2897,21599.0
2022-08-12 13:20:00,142.41,142.43,142.33,142.39,13081.0,128.2807,128.2987,128.2086,128.2627,13081.0
2022-08-12 13:25:00,142.39,142.41,142.21,142.23,12266.0,128.2627,128.2807,128.1005,128.1185,12266.0
2022-08-12 13:30:00,142.23,142.33,142.22,142.33,26411.0,128.1185,128.2086,128.1095,128.2086,26411.0
2022-08-12 13:35:00,142.32,142.41,142.24,142.36,40473.0,128.1996,128.2807,128.1275,128.2356,40473.0
2022-08-12 13:40:00,142.37,142.38,142.24,142.29,22817.0,128.2446,128.2536,128.1275,128.1726,22817.0
2022-08-12 13:45:00,142.27,142.3,142.24,142.27,23599.0,128.1546,128.1816,128.1275,128.1546,23599.0
2022-08-12 13:50:00,142.28,142.39,142.26,142.29,30352.0,128.1636,128.2627,128.1455,128.1726,30352.0
2022-08-12 13:55:00,142.28,142.3,142.26,142.28,14481.0,128.1636,128.1816,128.1455,128.1636,14481.0
2022-08-12 14:00:00,142.29,142.33,142.2,142.2,40339.0,128.1726,128.2086,128.0915,128.0915,40339.0
2022-08-12 14:05:00,142.2,142.32,142.2,142.3,14069.0,128.0915,128.1996,128.0915,128.1816,14069.0
2022-08-12 14:10:00,142.28,142.3,142.21,142.21,10988.0,128.1636,128.1816,128.1005,128.1005,10988.0
2022-08-12 14:15:00,142.2,142.23,142.16,142.17,23147.0,128.0915,128.1185,128.0555,128.0645,23147.0
2022-08-12 14:20:00,142.16,142.16,142.01,142.05,16313.0,128.0555,128.0555,127.9204,127.9564,16313.0
2022-08-12 14:25:00,142.06,142.21,142.05,142.21,19652.0,127.9654,128.1005,127.9564,128.1005,19652.0
2022-08-12 14:30:00,142.22,142.43,142.21,142.42,22286.0,128.1095,128.2987,128.1005,128.2897,22286.0
2022-08-12 14:35:00,142.42,142.42,142.25,142.25,13019.0,128.2897,128.2897,128.1365,128.1365,13019.0
2022-08-12 14:40:00,142.25,142.31,142.23,142.28,12557.0,128.1365,128.1906,128.1185,128.1636,12557.0
2022-08-12 14:45:00,142.28,142.28,142.21,142.27,11159.0,128.1636,128.1636,128.1005,128.1546,11159.0
2022-08-12 14:50:00,142.27,142.29,142.21,142.29,18252.0,128.1546,128.1726,128.1005,128.1726,18252.0
2022-08-12 14:55:00,142.3,142.36,142.28,142.32,15680.0,128.1816,128.2356,128.1636,128.1996,15680.0
2022-08-12 15:00:00,142.3,142.4,142.27,142.38,22991.0,128.1816,128.2717,128.1546,128.2536,22991.0
2022-08-12 15:05:00,142.38,142.4,142.3,142.33,23110.0,128.2536,128.2717,128.1816,128.2086,23110.0
2022-08-12 15:10:00,142.35,142.44,142.3,142.4,31564.0,128.2266,128.3077,128.1816,128.2717,31564.0
2022-08-12 15:15:00,142.4,142.4,142.27,142.32,20314.0,128.2717,128.2717,128.1546,128.1996,20314.0
2022-08-12 15:20:00,142.31,142.37,142.24,142.34,19766.0,128.1906,128.2446,128.1275,128.2176,19766.0
2022-08-12 15:25:00,142.35,142.41,142.24,142.38,29410.0,128.2266,128.2807,128.1275,128.2536,29410.0
2022-08-12 15:30:00,142.37,142.43,142.25,142.27,42327.0,128.2446,128.2987,128.1365,128.1546,42327.0
2022-08-12 15:35:00,142.27,142.38,142.26,142.31,28671.0,128.1546,128.2536,128.1455,128.1906,28671.0
2022-08-12 15:40:00,142.31,142.52,142.26,142.39,52717.0,128.1906,128.3798,128.1455,128.2627,52717.0
2022-08-12 15:45:00,142.4,142.43,142.33,142.43,55355.0,128.2717,128.2987,128.2086,128.2987,55355.0
2022-08-12 15:50:00,142.43,142.48,142.25,142.26,96363.0,128.2987,128.3437,128.1365,128.1455,96363.0
2022-08-12 15:55:00,142.28,142.65,142.21,142.55,285310.0,128.1636,128.4969,128.1005,128.4068,285310.0
2022-08-15 09:30:00,143.11,143.28,142.16,142.18,266549.0,128.9112,129.0643,128.0555,128.0735,266549.0
2022-08-15 09:35:00,142.15,142.15,141.66,141.84,54542.0,128.0465,128.0465,127.6051,127.7672,54542.0
2022-08-15 09:40:00,141.86,142.45,141.85,142.42,44698.0,127.7852,128.3167,127.7762,128.2897,44698.0
2022-08-15 09:45:00,142.38,142.62,142.29,142.47,57819.0,128.2536,128.4698,128.1726,128.3347,57819.0
2022-08-15 09:50:00,142.46,142.6,142.23,142.39,34686.0,128.3257,128.4518,128.1185,128.2627,34686.0
2022-08-15 09:55:00,142.4,142.45,142.12,142.29,53327.0,128.2717,128.3167,128.0194,128.1726,53327.0
2022-08-15 10:00:00,142.34,142.56,142.24,142.37,63108.0,128.2176,128.4158,128.1275,128.2446,63108.0
2022-08-15 10:05:00,142.38,142.56,142.24,142.56,64041.0,128.2536,128.4158,128.1275,128.4158,64041.0
2022-08-15 10:10:00,142.57,143.03,142.49,142.81,64259.0,128.4248,128.8392,128.3527,128.641,64259.0
2022-08-15 10:15:00,142.84,142.89,142.55,142.56,46442.0,128.668,128.713,128.4068,128.4158,46442.0
2022-08-15 10:20:00,142.57,142.96,142.55,142.94,50794.0,128.4248,128.7761,128.4068,128.7581,50794.0
2022-08-15 10:25:00,142.93,142.95,142.41,142.52,38072.0,128.7491,128.7671,128.2807,128.3798,38072.0
2022-08-15 10:30:00,142.5,142.5,142.25,142.31,32515.0,128.3617,128.3617,128.1365,128.1906,32515.0
2022-08-15 10:35:00,142.31,142.39,142.17,142.21,28009.0,128.1906,128.2627,128.0645,128.1005,28009.0
2022-08-15 10:40:00,142.21,142.22,142.06,142.06,28341.0,128.1005,128.1095,127.9654,127.9654,28341.0
2022-08-15 10:45:00,142.06,142.13,141.95,141.96,24545.0,127.9654,128.0284,127.8663,127.8753,24545.0
2022-08-15 10:50:00,141.94,142.06,141.86,141.97,37694.0,127.8573,127.9654,127.7852,127.8843,37694.0
2022-08-15 10:55:00,142.01,142.16,141.79,141.79,26143.0,127.9204,128.0555,127.7222,127.7222,26143.0
2022-08-15 11:00:00,141.8,141.81,141.62,141.68,30939.0,127.7312,127.7402,127.569,127.6231,30939.0
2022-08-15 11:05:00,141.66,141.69,141.3,141.3,24352.0,127.6051,127.6321,127.2808,127.2808,24352.0
2022-08-15 11:10:00,141.28,141.38,141.24,141.24,24084.0,127.2628,127.3529,127.2267,127.2267,24084.0
2022-08-15 11:15:00,141.22,141.22,141.13,141.15,21979.0,127.2087,127.2087,127.1277,127.1457,21979.0
2022-08-15 11:20:00,141.16,141.19,141.02,141.04,52060.0,127.1547,127.1817,127.0286,127.0466,52060.0
2022-08-15 11:25:00,141.0,141.0,140.78,140.89,39302.0,127.0106,127.0106,126.8124,126.9115,39302.0
2022-08-15 11:30:00,140.92,140.92,140.66,140.66,27941.0,126.9385,126.9385,126.7043,126.7043,27941.0
2022-08-15 11:35:00,140.66,140.75,140.44,140.48,36057.0,126.7043,126.7854,126.5061,126.5422,36057.0
2022-08-15 11:40:00,140.5,140.61,140.42,140.61,33132.0,126.5602,126.6593,126.4881,126.6593,33132.0
2022-08-15 11:45:00,140.61,140.96,140.59,140.96,38181.0,126.6593,126.9745,126.6412,126.9745,38181.0
2022-08-15 11:50:00,140.99,141.1,140.91,140.92,26584.0,127.0016,127.1006,126.9295,126.9385,26584.0
2022-08-15 11:55:00,140.93,140.93,140.77,140.88,22375.0,126.9475,126.9475,126.8034,126.9025,22375.0
2022-08-15 12:00:00,140.89,141.0,140.73,140.93,43501.0,126.9115,127.0106,126.7673,126.9475,43501.0
2022-08-15 12:05:00,140.92,140.95,140.73,140.78,28460.0,126.9385,126.9655,126.7673,126.8124,28460.0
2022-08-15 12:10:00,140.78,140.94,140.7,140.73,32605.0,126.8124,126.9565,126.7403,126.7673,32605.0
2022-08-15 12:15:00,140.73,140.88,140.63,140.7,33167.0,126.7673,126.9025,126.6773,126.7403,33167.0
2022-08-15 12:20:00,140.71,140.82,140.71,140.77,19330.0,126.7493,126.8484,126.7493,126.8034,19330.0
2022-08-15 12:25:00,140.75,140.83,140.71,140.75,26823.0,126.7854,126.8574,126.7493,126.7854,26823.0
2022-08-15 12:30:00,140.76,140.98,140.76,140.93,90245.0,126.7944,126.9925,126.7944,126.9475,90245.0
2022-08-15 12:35:00,140.93,141.1,140.93,141.03,34422.0,126.9475,127.1006,126.9475,127.0376,34422.0
2022-08-15 12:40:00,141.02,141.2,141.01,141.12,44133.0,127.0286,127.1907,127.0196,127.1187,44133.0
2022-08-15 12:45:00,141.12,141.4,141.12,141.4,25958.0,127.1187,127.3709,127.1187,127.3709,25958.0
2022-08-15 12:50:00,141.43,141.56,141.42,141.5,19723.0,127.3979,127.515,127.3889,127.461,19723.0
2022-08-15 12:55:00,141.47,141.59,141.44,141.49,16225.0,127.4339,127.542,127.4069,127.4519,16225.0
2022-08-15 13:00:00,141.5,141.61,141.36,141.39,23337.0,127.461,127.56,127.3348,127.3619,23337.0
2022-08-15 13:05:00,141.38,141.46,141.38,141.45,14463.0,127.3529,127.4249,127.3529,127.4159,14463.0
2022-08-15 13:10:00,141.47,141.5,141.4,141.42,14898.0,127.4339,127.461,127.3709,127.3889,14898.0
2022-08-15 13:15:00,141.42,141.62,141.4,141.42,15122.0,127.3889,127.569,127.3709,127.3889,15122.0
2022-08-15 13:20:00,141.43,141.46,141.32,141.41,14959.0,127.3979,127.4249,127.2988,127.3799,14959.0
2022-08-15 13:25:00,141.38,141.52,141.36,141.43,13924.0,127.3529,127.479,127.3348,127.3979,13924.0
2022-08-15 13:30:00,141.45,141.56,141.43,141.56,16168.0,127.4159,127.515,127.3979,127.515,16168.0
2022-08-15 13:35:00,141.57,141.63,141.52,141.55,22923.0,127.524,127.5781,127.479,127.506,22923.0
2022-08-15 13:40:00,141.56,141.75,141.55,141.69,17442.0,127.515,127.6861,127.506,127.6321,17442.0
2022-08-15 13:45:00,141.69,141.74,141.59,141.66,16320.0,127.6321,127.6771,127.542,127.6051,16320.0
2022-08-15 13:50:00,141.67,141.91,141.67,141.85,16123.0,127.6141,127.8303,127.6141,127.7762,16123.0
2022-08-15 13:55:00,141.84,141.99,141.83,141.9,19188.0,127.7672,127.9023,127.7582,127.8213,19188.0
2022-08-15 14:00:00,141.89,141.92,141.78,141.82,17968.0,127.8123,127.8393,127.7132,127.7492,17968.0
2022-08-15 14:05:00,141.8,142.05,141.79,141.95,28642.0,127.7312,127.9564,127.7222,127.8663,28642.0
2022-08-15 14:10:00,141.97,142.04,141.89,141.91,14679.0,127.8843,127.9474,127.8123,127.8303,14679.0
2022-08-15 14:15:00,141.91,141.91,141.78,141.88,19713.0,127.8303,127.8303,127.7132,127.8033,19713.0
2022-08-15 14:20:00,141.9,141.96,141.87,141.93,14572.0,127.8213,127.8753,127.7942,127.8483,14572.0
2022-08-15 14:25:00,141.95,141.95,141.74,141.86,14686.0,127.8663,127.8663,127.6771,127.7852,14686.0
2022-08-15 14:30:00,141.86,141.9,141.75,141.77,12818.0,127.7852,127.8213,127.6861,127.7042,12818.0
2022-08-15 14:35:00,141.77,141.8,141.74,141.78,8902.0,127.7042,127.7312,127.6771,127.7132,8902.0
2022-08-15 14:40:00,141.81,141.84,141.76,141.82,10383.0,127.7402,127.7672,127.6952,127.7492,10383.0
2022-08-15 14:45:00,141.81,141.98,141.72,141.98,14177.0,127.7402,127.8933,127.6591,127.8933,14177.0
2022-08-15 14:50:00,141.98,142.21,141.97,142.17,22266.0,127.8933,128.1005,127.8843,128.0645,22266.0
2022-08-15 14:55:00,142.21,142.28,142.14,142.24,20623.0,128.1005,128.1636,128.0375,128.1275,20623.0
2022-08-15 15:00:00,142.26,142.26,142.09,142.1,23875.0,128.1455,128.1455,127.9924,128.0014,23875.0
2022-08-15 15:05:00,142.11,142.17,142.03,142.1,37743.0,128.0104,128.0645,127.9384,128.0014,37743.0
2022-08-15 15:10:00,142.11,142.13,141.97,142.03,24493.0,128.0104,128.0284,127.8843,127.9384,24493.0
2022-08-15 15:15:00,142.03,142.14,142.0,142.03,41561.0,127.9384,128.0375,127.9113,127.9384,41561.0
2022-08-15 15:20:00,142.03,142.19,142.0,142.16,30426.0,127.9384,128.0825,127.9113,128.0555,30426.0
2022-08-15 15:25:00,142.16,142.4,142.15,142.37,54653.0,128.0555,128.2717,128.0465,128.2446,54653.0
2022-08-15 15:30:00,142.38,142.66,142.38,142.58,56499.0,128.2536,128.5059,128.2536,128.4338,56499.0
2022-08-15 15:35:00,142.57,142.67,142.46,142.65,44152.0,128.4248,128.5149,128.3257,128.4969,44152.0
2022-08-15 15:40:00,142.65,142.71,142.48,142.57,37996.0,128.4969,128.5509,128.3437,128.4248,37996.0
2022-08-15 15:45:00,142.57,142.58,142.39,142.43,58633.0,128.4248,128.4338,128.2627,128.2987,58633.0
2022-08-15 15:50:00,142.45,142.48,142.14,142.16,76063.0,128.3167,128.3437,128.0375,128.0555,76063.0
2022-08-15 15:55:00,142.17,142.31,142.13,142.29,155237.0,128.0645,128.1906,128.0284,128.1726,155237.0
2022-08-16 09:30:00,142.11,143.65,142.11,143.26,170883.0,128.0104,129.3976,128.0104,129.0463,170883.0
2022-08-16 09:35:00,143.27,143.98,143.08,143.35,74391.0,129.0553,129.6949,128.8842,129.1274,74391.0
2022-08-16 09:40:00,143.34,143.67,143.06,143.28,45601.0,129.1184,129.4157,128.8662,129.0643,45601.0
2022-08-16 09:45:00,143.29,143.4,142.85,143.22,46849.0,129.0734,129.1724,128.677,129.0103,46849.0
2022-08-16 09:50:00,143.22,143.27,142.96,143.13,36570.0,129.0103,129.0553,128.7761,128.9292,36570.0
2022-08-16 09:55:00,143.13,143.42,142.37,142.54,48649.0,128.9292,129.1905,128.2446,128.3978,48649.0
2022-08-16 10:00:00,142.5,142.63,142.15,142.2,36886.0,128.3617,128.4788,128.0465,128.0915,36886.0
2022-08-16 10:05:00,142.2,142.48,142.1,142.23,25036.0,128.0915,128.3437,128.0014,128.1185,25036.0
2022-08-16 10:10:00,142.26,142.92,142.26,142.8,31814.0,128.1455,128.7401,128.1455,128.632,31814.0
2022-08-16 10:15:00,142.82,143.26,142.69,143.08,44077.0,128.65,129.0463,128.5329,128.8842,44077.0
2022-08-16 10:20:00,143.06,143.12,142.89,143.06,33328.0,128.8662,128.9202,128.713,128.8662,33328.0
2022-08-16 10:25:00,143.08,143.21,142.79,143.2,57791.0,128.8842,129.0013,128.623,128.9923,57791.0
2022-08-16 10:30:00,143.21,143.61,143.12,143.52,54711.0,129.0013,129.3616,128.9202,129.2805,54711.0
2022-08-16 10:35:00,143.52,143.54,143.21,143.21,26291.0,129.2805,129.2986,129.0013,129.0013,26291.0
2022-08-16 10:40:00,143.19,143.42,143.19,143.37,24340.0,128.9833,129.1905,128.9833,129.1454,24340.0
2022-08-16 10:45:00,143.4,143.44,143.27,143.34,28617.0,129.1724,129.2085,129.0553,129.1184,28617.0
2022-08-16 10:50:00,143.33,143.33,143.04,143.21,29395.0,129.1094,129.1094,128.8482,129.0013,29395.0
2022-08-16 10:55:00,143.25,143.46,143.18,143.42,36787.0,129.0373,129.2265,128.9743,129.1905,36787.0
2022-08-16 11:00:00,143.39,143.39,143.1,143.34,15870.0,129.1634,129.1634,128.9022,129.1184,15870.0
2022-08-16 11:05:00,143.37,143.43,143.27,143.38,18590.0,129.1454,129.1995,129.0553,129.1544,18590.0
2022-08-16 11:10:00,143.36,143.62,143.35,143.56,25698.0,129.1364,129.3706,129.1274,129.3166,25698.0
2022-08-16 11:15:00,143.58,143.59,143.36,143.55,25879.0,129.3346,129.3436,129.1364,129.3076,25879.0
2022-08-16 11:20:00,143.55,143.56,143.27,143.37,21736.0,129.3076,129.3166,129.0553,129.1454,21736.0
2022-08-16 11:25:00,143.38,143.45,143.28,143.35,20546.0,129.1544,129.2175,129.0643,129.1274,20546.0
2022-08-16 11:30:00,143.31,143.36,143.17,143.21,20134.0,129.0914,129.1364,128.9653,129.0013,20134.0
2022-08-16 11:35:00,143.22,143.28,143.14,143.16,21042.0,129.0103,129.0643,128.9382,128.9563,21042.0
2022-08-16 11:40:00,143.2,143.21,143.05,143.08,14902.0,128.9923,129.0013,128.8572,128.8842,14902.0
2022-08-16 11:45:00,143.04,143.11,142.98,143.09,13712.0,128.8482,128.9112,128.7941,128.8932,13712.0
2022-08-16 11:50:00,143.11,143.19,143.05,143.13,13096.0,128.9112,128.9833,128.8572,128.9292,13096.0
2022-08-16 11:55:00,143.15,143.22,143.12,143.12,12513.0,128.9472,129.0103,128.9202,128.9202,12513.0
2022-08-16 12:00:00,143.06,143.07,142.85,142.85,15914.0,128.8662,128.8752,128.677,128.677,15914.0
2022-08-16 12:05:00,142.82,142.89,142.77,142.87,16929.0,128.65,128.713,128.6049,128.695,16929.0
2022-08-16 12:10:00,142.85,142.95,142.83,142.86,23438.0,128.677,128.7671,128.659,128.686,23438.0
2022-08-16 12:15:00,142.86,143.0,142.85,142.95,12779.0,128.686,128.8121,128.677,128.7671,12779.0
2022-08-16 12:20:00,142.94,143.09,142.94,143.01,14542.0,128.7581,128.8932,128.7581,128.8211,14542.0
2022-08-16 12:25:00,143.01,143.12,142.96,143.12,9597.0,128.8211,128.9202,128.7761,128.9202,9597.0
2022-08-16 12:30:00,143.15,143.21,143.11,143.19,23816.0,128.9472,129.0013,128.9112,128.9833,23816.0
2022-08-16 12:35:00,143.18,143.28,143.16,143.16,72787.0,128.9743,129.0643,128.9563,128.9563,72787.0
2022-08-16 12:40:00,143.13,143.24,143.06,143.07,14596.0,128.9292,129.0283,128.8662,128.8752,14596.0
2022-08-16 12:45:00,143.07,143.23,143.07,143.21,15576.0,128.8752,129.0193,128.8752,129.0013,15576.0
2022-08-16 12:50:00,143.2,143.2,143.01,143.04,14929.0,128.9923,128.9923,128.8211,128.8482,14929.0
2022-08-16 12:55:00,143.04,143.09,142.99,143.09,16801.0,128.8482,128.8932,128.8031,128.8932,16801.0
2022-08-16 13:00:00,143.1,143.11,142.89,142.97,12580.0,128.9022,128.9112,128.713,128.7851,12580.0
2022-08-16 13:05:00,142.95,143.13,142.95,143.1,15329.0,128.7671,128.9292,128.7671,128.9022,15329.0
2022-08-16 13:10:00,143.08,143.08,142.82,142.86,15294.0,128.8842,128.8842,128.65,128.686,15294.0
2022-08-16 13:15:00,142.83,142.93,142.8,142.9,15814.0,128.659,128.7491,128.632,128.7221,15814.0
2022-08-16 13:20:00,142.9,142.9,142.65,142.7,18343.0,128.7221,128.7221,128.4969,128.5419,18343.0
2022-08-16 13:25:00,142.72,142.75,142.58,142.6,12499.0,128.5599,128.5869,128.4338,128.4518,12499.0
2022-08-16 13:30:00,142.57,142.59,142.48,142.52,27343.0,128.4248,128.4428,128.3437,128.3798,27343.0
2022-08-16 13:35:00,142.52,142.69,142.51,142.67,18128.0,128.3798,128.5329,128.3707,128.5149,18128.0
2022-08-16 13:40:00,142.63,142.69,142.61,142.61,12008.0,128.4788,128.5329,128.4608,128.4608,12008.0
2022-08-16 13:45:00,142.62,142.78,142.62,142.72,18915.0,128.4698,128.614,128.4698,128.5599,18915.0
2022-08-16 13:50:00,142.71,142.75,142.66,142.69,8437.0,128.5509,128.5869,128.5059,128.5329,8437.0
2022-08-16 13:55:00,142.69,142.77,142.67,142.69,14379.0,128.5329,128.6049,128.5149,128.5329,14379.0
2022-08-16 14:00:00,142.69,142.8,142.68,142.71,13126.0,128.5329,128.632,128.5239,128.5509,13126.0
2022-08-16 14:05:00,142.73,142.94,142.73,142.94,31059.0,128.5689,128.7581,128.5689,128.7581,31059.0
2022-08-16 14:10:00,142.95,142.98,142.86,142.97,14756.0,128.7671,128.7941,128.686,128.7851,14756.0
2022-08-16 14:15:00,142.97,143.17,142.97,143.1,22861.0,128.7851,128.9653,128.7851,128.9022,22861.0
2022-08-16 14:20:00,143.11,143.15,142.98,143.06,15810.0,128.9112,128.9472,128.7941,128.8662,15810.0
2022-08-16 14:25:00,143.06,143.07,142.88,142.92,16943.0,128.8662,128.8752,128.704,128.7401,16943.0
2022-08-16 14:30:00,142.92,142.93,142.83,142.91,14903.0,128.7401,128.7491,128.659,128.7311,14903.0
2022-08-16 14:35:00,142.91,142.94,142.73,142.75,12037.0,128.7311,128.7581,128.5689,128.5869,12037.0
2022-08-16 14:40:00,142.75,142.85,142.71,142.81,15277.0,128.5869,128.677,128.5509,128.641,15277.0
2022-08-16 14:45:00,142.81,142.82,142.63,142.7,15640.0,128.641,128.65,128.4788,128.5419,15640.0
2022-08-16 14:50:00,142.7,142.7,142.51,142.61,13435.0,128.5419,128.5419,128.3707,128.4608,13435.0
2022-08-16 14:55:00,142.59,142.8,142.59,142.6,24485.0,128.4428,128.632,128.4428,128.4518,24485.0
2022-08-16 15:00:00,142.61,142.62,142.4,142.42,25971.0,128.4608,128.4698,128.2717,128.2897,25971.0
2022-08-16 15:05:00,142.38,142.51,142.35,142.36,27096.0,128.2536,128.3707,128.2266,128.2356,27096.0
2022-08-16 15:10:00,142.36,142.36,142.13,142.22,19566.0,128.2356,128.2356,128.0284,128.1095,19566.0
2022-08-16 15:15:00,142.2,142.24,142.09,142.12,26083.0,128.0915,128.1275,127.9924,128.0194,26083.0
2022-08-16 15:20:00,142.13,142.21,142.08,142.13,24282.0,128.0284,128.1005,127.9834,128.0284,24282.0
2022-08-16 15:25:00,142.13,142.18,142.09,142.15,22514.0,128.0284,128.0735,127.9924,128.0465,22514.0
2022-08-16 15:30:00,142.15,142.25,142.08,142.25,34898.0,128.0465,128.1365,127.9834,128.1365,34898.0
2022-08-16 15:35:00,142.25,142.33,142.12,142.2,36852.0,128.1365,128.2086,128.0194,128.0915,36852.0
2022-08-16 15:40:00,142.2,142.32,142.18,142.31,37626.0,128.0915,128.1996,128.0735,128.1906,37626.0
2022-08-16 15:45:00,142.31,142.52,142.29,142.5,51694.0,128.1906,128.3798,128.1726,128.3617,51694.0
2022-08-16 15:50:00,142.5,142.57,142.22,142.43,65539.0,128.3617,128.4248,128.1095,128.2987,65539.0
2022-08-16 15:55:00,142.44,142.6,142.2,142.54,159875.0,128.3077,128.4518,128.0915,128.3978,159875.0
2022-08-17 09:30:00,141.42,142.49,140.55,141.81,123306.0,127.3889,128.3527,126.6052,127.7402,123306.0
2022-08-17 09:35:00,141.85,142.02,141.64,141.71,29504.0,127.7762,127.9294,127.5871,127.6501,29504.0
2022-08-17 09:40:00,141.64,141.75,141.45,141.67,27269.0,127.5871,127.6861,127.4159,127.6141,27269.0
2022-08-17 09:45:00,141.61,141.66,141.16,141.38,44854.0,127.56,127.6051,127.1547,127.3529,44854.0
2022-08-17 09:50:00,141.4,141.59,141.37,141.47,29489.0,127.3709,127.542,127.3439,127.4339,29489.0
2022-08-17 09:55:00,141.47,141.47,141.17,141.26,24911.0,127.4339,127.4339,127.1637,127.2448,24911.0
2022-08-17 10:00:00,141.24,141.49,141.2,141.24,26096.0,127.2267,127.4519,127.1907,127.2267,26096.0
2022-08-17 10:05:00,141.25,141.4,141.21,141.24,19636.0,127.2358,127.3709,127.1997,127.2267,19636.0
2022-08-17 10:10:00,141.23,141.27,140.83,140.96,29361.0,127.2177,127.2538,126.8574,126.9745,29361.0
2022-08-17 10:15:00,140.88,141.01,140.8,140.97,33651.0,126.9025,127.0196,126.8304,126.9835,33651.0
2022-08-17 10:20:00,140.96,141.07,140.92,141.03,18565.0,126.9745,127.0736,126.9385,127.0376,18565.0
2022-08-17 10:25:00,141.05,141.16,140.99,141.14,19033.0,127.0556,127.1547,127.0016,127.1367,19033.0
2022-08-17 10:30:00,141.15,141.41,141.15,141.4,17844.0,127.1457,127.3799,127.1457,127.3709,17844.0
2022-08-17 10:35:00,141.42,141.54,141.35,141.54,15885.0,127.3889,127.497,127.3258,127.497,15885.0
2022-08-17 10:40:00,141.54,141.65,141.48,141.65,18565.0,127.497,127.5961,127.4429,127.5961,18565.0
2022-08-17 10:45:00,141.64,141.72,141.57,141.68,59182.0,127.5871,127.6591,127.524,127.6231,59182.0
2022-08-17 10:50:00,141.7,141.86,141.63,141.64,19520.0,127.6411,127.7852,127.5781,127.5871,19520.0
2022-08-17 10:55:00,141.63,141.73,141.32,141.43,68028.0,127.5781,127.6681,127.2988,127.3979,68028.0
2022-08-17 11:00:00,141.43,141.52,141.38,141.45,26811.0,127.3979,127.479,127.3529,127.4159,26811.0
2022-08-17 11:05:00,141.43,141.52,141.14,141.14,36765.0,127.3979,127.479,127.1367,127.1367,36765.0
2022-08-17 11:10:00,141.12,141.39,141.09,141.38,34260.0,127.1187,127.3619,127.0916,127.3529,34260.0
2022-08-17 11:15:00,141.36,141.6,141.36,141.6,21942.0,127.3348,127.551,127.3348,127.551,21942.0
2022-08-17 11:20:00,141.59,141.62,141.49,141.59,21767.0,127.542,127.569,127.4519,127.542,21767.0
2022-08-17 11:25:00,141.59,141.91,141.54,141.88,24019.0,127.542,127.8303,127.497,127.8033,24019.0
2022-08-17 11:30:00,141.9,142.16,141.88,142.1,20450.0,127.8213,128.0555,127.8033,128.0014,20450.0
2022-08-17 11:35:00,142.13,142.15,141.65,141.85,29190.0,128.0284,128.0465,127.5961,127.7762,29190.0
2022-08-17 11:40:00,141.88,141.88,141.67,141.69,19136.0,127.8033,127.8033,127.6141,127.6321,19136.0
2022-08-17 11:45:00,141.69,141.74,141.64,141.73,28527.0,127.6321,127.6771,127.5871,127.6681,28527.0
2022-08-17 11:50:00,141.75,142.0,141.75,142.0,37992.0,127.6861,127.9113,127.6861,127.9113,37992.0
2022-08-17 11:55:00,142.0,142.0,141.94,141.98,17698.0,127.9113,127.9113,127.8573,127.8933,17698.0
2022-08-17 12:00:00,141.97,142.2,141.95,142.2,18830.0,127.8843,128.0915,127.8663,128.0915,18830.0
2022-08-17 12:05:00,142.22,142.32,142.15,142.27,15039.0,128.1095,128.1996,128.0465,128.1546,15039.0
2022-08-17 12:10:00,142.28,142.39,142.2,142.26,16344.0,128.1636,128.2627,128.0915,128.1455,16344.0
2022-08-17 12:15:00,142.29,142.46,142.27,142.43,17539.0,128.1726,128.3257,128.1546,128.2987,17539.0
2022-08-17 12:20:00,142.42,142.61,142.39,142.57,22316.0,128.2897,128.4608,128.2627,128.4248,22316.0
2022-08-17 12:25:00,142.6,142.64,142.47,142.59,20991.0,128.4518,128.4878,128.3347,128.4428,20991.0
2022-08-17 12:30:00,142.59,142.59,142.39,142.39,16077.0,128.4428,128.4428,128.2627,128.2627,16077.0
2022-08-17 12:35:00,142.39,142.53,142.38,142.45,10027.0,128.2627,128.3888,128.2536,128.3167,10027.0
2022-08-17 12:40:00,142.48,142.54,142.46,142.53,32714.0,128.3437,128.3978,128.3257,128.3888,32714.0
2022-08-17 12:45:00,142.52,142.58,142.49,142.53,10514.0,128.3798,128.4338,128.3527,128.3888,10514.0
2022-08-17 12:50:00,142.53,142.53,142.47,142.5,9616.0,128.3888,128.3888,128.3347,128.3617,9616.0
2022-08-17 12:55:00,142.5,142.59,142.5,142.56,22825.0,128.3617,128.4428,128.3617,128.4158,22825.0
2022-08-17 13:00:00,142.55,142.64,142.51,142.57,30031.0,128.4068,128.4878,128.3707,128.4248,30031.0
2022-08-17 13:05:00,142.57,142.72,142.56,142.65,24909.0,128.4248,128.5599,128.4158,128.4969,24909.0
2022-08-17 13:10:00,142.65,142.75,142.64,142.68,10929.0,128.4969,128.5869,128.4878,128.5239,10929.0
2022-08-17 13:15:00,142.69,142.77,142.54,142.54,16518.0,128.5329,128.6049,128.3978,128.3978,16518.0
2022-08-17 13:20:00,142.57,142.58,142.35,142.37,14420.0,128.4248,128.4338,128.2266,128.2446,14420.0
2022-08-17 13:25:00,142.36,142.43,142.26,142.27,13488.0,128.2356,128.2987,128.1455,128.1546,13488.0
2022-08-17 13:30:00,142.26,142.34,142.17,142.19,19953.0,128.1455,128.2176,128.0645,128.0825,19953.0
2022-08-17 13:35:00,142.18,142.2,141.99,142.09,22930.0,128.0735,128.0915,127.9023,127.9924,22930.0
2022-08-17 13:40:00,142.09,142.19,142.04,142.14,20004.0,127.9924,128.0825,127.9474,128.0375,20004.0
2022-08-17 13:45:00,142.16,142.18,142.11,142.18,7271.0,128.0555,128.0735,128.0104,128.0735,7271.0
2022-08-17 13:50:00,142.18,142.19,142.09,142.16,8749.0,128.0735,128.0825,127.9924,128.0555,8749.0
2022-08-17 13:55:00,142.18,142.19,142.1,142.14,14388.0,128.0735,128.0825,128.0014,128.0375,14388.0
2022-08-17 14:00:00,142.14,142.3,142.01,142.17,39680.0,128.0375,128.1816,127.9204,128.0645,39680.0
2022-08-17 14:05:00,142.2,142.2,141.9,142.0,19458.0,128.0915,128.0915,127.8213,127.9113,19458.0
2022-08-17 14:10:00,142.0,142.12,141.93,142.12,20118.0,127.9113,128.0194,127.8483,128.0194,20118.0
2022-08-17 14:15:00,142.13,142.13,141.91,142.01,17080.0,128.0284,128.0284,127.8303,127.9204,17080.0
2022-08-17 14:20:00,142.01,142.03,141.87,141.97,12907.0,127.9204,127.9384,127.7942,127.8843,12907.0
2022-08-17 14:25:00,141.96,142.03,141.9,141.98,22524.0,127.8753,127.9384,127.8213,127.8933,22524.0
2022-08-17 14:30:00,141.99,142.04,141.96,141.99,23120.0,127.9023,127.9474,127.8753,127.9023,23120.0
2022-08-17 14:35:00,142.0,142.03,141.94,141.98,26335.0,127.9113,127.9384,127.8573,127.8933,26335.0
2022-08-17 14:40:00,141.99,142.01,141.77,141.77,33138.0,127.9023,127.9204,127.7042,127.7042,33138.0
2022-08-17 14:45:00,141.78,141.83,141.7,141.76,9784.0,127.7132,127.7582,127.6411,127.6952,9784.0
2022-08-17 14:50:00,141.77,141.89,141.76,141.88,10467.0,127.7042,127.8123,127.6952,127.8033,10467.0
2022-08-17 14:55:00,141.9,141.95,141.82,141.82,11040.0,127.8213,127.8663,127.7492,127.7492,11040.0
2022-08-17 15:00:00,141.81,141.86,141.78,141.79,7096.0,127.7402,127.7852,127.7132,127.7222,7096.0
2022-08-17 15:05:00,141.81,141.92,141.79,141.83,20765.0,127.7402,127.8393,127.7222,127.7582,20765.0
2022-08-17 15:10:00,141.85,141.9,141.6,141.73,16131.0,127.7762,127.8213,127.551,127.6681,16131.0
2022-08-17 15:15:00,141.75,141.76,141.61,141.61,17063.0,127.6861,127.6952,127.56,127.56,17063.0
2022-08-17 15:20:00,141.6,141.61,141.47,141.55,22257.0,127.551,127.56,127.4339,127.506,22257.0
2022-08-17 15:25:00,141.54,141.66,141.41,141.5,17815.0,127.497,127.6051,127.3799,127.461,17815.0
2022-08-17 15:30:00,141.5,141.61,141.45,141.46,41333.0,127.461,127.56,127.4159,127.4249,41333.0
2022-08-17 15:35:00,141.44,141.55,141.33,141.47,37446.0,127.4069,127.506,127.3078,127.4339,37446.0
2022-08-17 15:40:00,141.47,141.69,141.46,141.69,32591.0,127.4339,127.6321,127.4249,127.6321,32591.0
2022-08-17 15:45:00,141.68,141.77,141.48,141.5,38137.0,127.6231,127.7042,127.4429,127.461,38137.0
2022-08-17 15:50:00,141.5,141.54,141.31,141.51,52188.0,127.461,127.497,127.2898,127.47,52188.0
2022-08-17 15:55:00,141.52,141.52,141.35,141.46,123431.0,127.479,127.479,127.3258,127.4249,123431.0
2022-08-18 09:30:00,141.49,141.56,140.93,140.93,89507.0,127.4519,127.515,126.9475,126.9475,89507.0
2022-08-18 09:35:00,140.92,140.94,140.25,140.3,50096.0,126.9385,126.9565,126.335,126.38,50096.0
2022-08-18 09:40:00,140.3,140.35,139.82,140.08,69975.0,126.38,126.4251,125.9476,126.1818,69975.0
2022-08-18 09:45:00,140.13,140.39,139.97,140.36,38267.0,126.2269,126.4611,126.0828,126.4341,38267.0
2022-08-18 09:50:00,140.41,140.96,140.41,140.82,41102.0,126.4791,126.9745,126.4791,126.8484,41102.0
2022-08-18 09:55:00,140.81,140.95,140.73,140.91,24333.0,126.8394,126.9655,126.7673,126.9295,24333.0
2022-08-18 10:00:00,140.94,141.58,140.92,141.52,55794.0,126.9565,127.533,126.9385,127.479,55794.0
2022-08-18 10:05:00,141.5,141.51,141.08,141.18,19520.0,127.461,127.47,127.0826,127.1727,19520.0
2022-08-18 10:10:00,141.25,141.35,141.17,141.17,17522.0,127.2358,127.3258,127.1637,127.1637,17522.0
2022-08-18 10:15:00,141.15,141.26,141.03,141.15,14053.0,127.1457,127.2448,127.0376,127.1457,14053.0
2022-08-18 10:20:00,141.15,141.18,140.91,141.03,17642.0,127.1457,127.1727,126.9295,127.0376,17642.0
2022-08-18 10:25:00,141.02,141.14,140.95,141.03,14396.0,127.0286,127.1367,126.9655,127.0376,14396.0
2022-08-18 10:30:00,141.08,141.13,140.86,140.89,17499.0,127.0826,127.1277,126.8845,126.9115,17499.0
2022-08-18 10:35:00,140.85,141.02,140.85,140.97,15592.0,126.8754,127.0286,126.8754,126.9835,15592.0
2022-08-18 10:40:00,140.94,141.07,140.87,140.87,24890.0,126.9565,127.0736,126.8935,126.8935,24890.0
2022-08-18 10:45:00,140.85,140.99,140.8,140.8,10758.0,126.8754,127.0016,126.8304,126.8304,10758.0
2022-08-18 10:50:00,140.75,140.88,140.74,140.85,10124.0,126.7854,126.9025,126.7764,126.8754,10124.0
2022-08-18 10:55:00,140.84,140.85,140.72,140.77,11485.0,126.8664,126.8754,126.7583,126.8034,11485.0
2022-08-18 11:00:00,140.79,140.87,140.73,140.73,11319.0,126.8214,126.8935,126.7673,126.7673,11319.0
2022-08-18 11:05:00,140.76,140.76,140.52,140.64,17800.0,126.7944,126.7944,126.5782,126.6863,17800.0
2022-08-18 11:10:00,140.62,140.71,140.53,140.65,16883.0,126.6683,126.7493,126.5872,126.6953,16883.0
2022-08-18 11:15:00,140.67,140.87,140.66,140.74,16958.0,126.7133,126.8935,126.7043,126.7764,16958.0
2022-08-18 11:20:00,140.72,140.93,140.69,140.88,10063.0,126.7583,126.9475,126.7313,126.9025,10063.0
2022-08-18 11:25:00,140.89,141.08,140.89,141.08,13924.0,126.9115,127.0826,126.9115,127.0826,13924.0
2022-08-18 11:30:00,141.05,141.2,141.01,141.19,13865.0,127.0556,127.1907,127.0196,127.1817,13865.0
2022-08-18 11:35:00,141.2,141.26,141.13,141.19,20251.0,127.1907,127.2448,127.1277,127.1817,20251.0
2022-08-18 11:40:00,141.2,141.26,141.18,141.19,9682.0,127.1907,127.2448,127.1727,127.1817,9682.0
2022-08-18 11:45:00,141.19,141.27,141.17,141.27,14257.0,127.1817,127.2538,127.1637,127.2538,14257.0
2022-08-18 11:50:00,141.29,141.41,141.28,141.39,11230.0,127.2718,127.3799,127.2628,127.3619,11230.0
2022-08-18 11:55:00,141.37,141.37,141.22,141.22,13962.0,127.3439,127.3439,127.2087,127.2087,13962.0
2022-08-18 12:00:00,141.22,141.23,140.9,141.03,18317.0,127.2087,127.2177,126.9205,127.0376,18317.0
2022-08-18 12:05:00,141.02,141.02,140.83,140.93,11962.0,127.0286,127.0286,126.8574,126.9475,11962.0
2022-08-18 12:10:00,140.94,141.01,140.9,140.9,11164.0,126.9565,127.0196,126.9205,126.9205,11164.0
2022-08-18 12:15:00,140.91,140.98,140.86,140.89,13920.0,126.9295,126.9925,126.8845,126.9115,13920.0
2022-08-18 12:20:00,140.91,140.93,140.72,140.83,18607.0,126.9295,126.9475,126.7583,126.8574,18607.0
2022-08-18 12:25:00,140.81,140.81,140.61,140.64,13195.0,126.8394,126.8394,126.6593,126.6863,13195.0
2022-08-18 12:30:00,140.63,140.63,140.49,140.53,11161.0,126.6773,126.6773,126.5512,126.5872,11161.0
2022-08-18 12:35:00,140.55,140.57,140.46,140.56,9530.0,126.6052,126.6232,126.5241,126.6142,9530.0
2022-08-18 12:40:00,140.58,140.59,140.42,140.46,14479.0,126.6322,126.6412,126.4881,126.5241,14479.0
2022-08-18 12:45:00,140.42,140.47,140.4,140.43,13686.0,126.4881,126.5331,126.4701,126.4971,13686.0
2022-08-18 12:50:00,140.41,140.45,140.37,140.41,10264.0,126.4791,126.5151,126.4431,126.4791,10264.0
2022-08-18 12:55:00,140.4,140.43,140.32,140.39,14417.0,126.4701,126.4971,126.398,126.4611,14417.0
2022-08-18 13:00:00,140.37,140.39,140.28,140.32,11303.0,126.4431,126.4611,126.362,126.398,11303.0
2022-08-18 13:05:00,140.31,140.48,140.27,140.39,30553.0,126.389,126.5422,126.353,126.4611,30553.0
2022-08-18 13:10:00,140.35,140.37,140.1,140.12,16771.0,126.4251,126.4431,126.1999,126.2179,16771.0
2022-08-18 13:15:00,140.12,140.18,140.09,140.13,24713.0,126.2179,126.2719,126.1908,126.2269,24713.0
2022-08-18 13:20:00,140.15,140.23,140.07,140.13,24598.0,126.2449,126.317,126.1728,126.2269,24598.0
2022-08-18 13:25:00,140.11,140.23,140.08,140.17,13047.0,126.2089,126.317,126.1818,126.2629,13047.0
2022-08-18 13:30:00,140.19,140.3,140.19,140.24,13725.0,126.2809,126.38,126.2809,126.326,13725.0
2022-08-18 13:35:00,140.24,140.32,140.2,140.2,20951.0,126.326,126.398,126.2899,126.2899,20951.0
2022-08-18 13:40:00,140.21,140.27,140.19,140.22,19334.0,126.2989,126.353,126.2809,126.3079,19334.0
2022-08-18 13:45:00,140.24,140.41,140.23,140.27,23238.0,126.326,126.4791,126.317,126.353,23238.0
2022-08-18 13:50:00,140.27,140.4,140.22,140.22,15439.0,126.353,126.4701,126.3079,126.3079,15439.0
2022-08-18 13:55:00,140.22,140.34,140.21,140.33,11567.0,126.3079,126.416,126.2989,126.407,11567.0
2022-08-18 14:00:00,140.33,140.47,140.29,140.42,18572.0,126.407,126.5331,126.371,126.4881,18572.0
2022-08-18 14:05:00,140.42,140.62,140.42,140.59,14935.0,126.4881,126.6683,126.4881,126.6412,14935.0
2022-08-18 14:10:00,140.58,140.69,140.55,140.63,17255.0,126.6322,126.7313,126.6052,126.6773,17255.0
2022-08-18 14:15:00,140.65,140.89,140.65,140.88,12182.0,126.6953,126.9115,126.6953,126.9025,12182.0
2022-08-18 14:20:00,140.88,140.89,140.76,140.84,12682.0,126.9025,126.9115,126.7944,126.8664,12682.0
2022-08-18 14:25:00,140.86,140.98,140.83,140.83,13226.0,126.8845,126.9925,126.8574,126.8574,13226.0
2022-08-18 14:30:00,140.81,140.82,140.65,140.78,20592.0,126.8394,126.8484,126.6953,126.8124,20592.0
2022-08-18 14:35:00,140.77,140.95,140.76,140.92,25024.0,126.8034,126.9655,126.7944,126.9385,25024.0
2022-08-18 14:40:00,140.89,140.93,140.83,140.87,14342.0,126.9115,126.9475,126.8574,126.8935,14342.0
2022-08-18 14:45:00,140.86,140.9,140.78,140.86,19168.0,126.8845,126.9205,126.8124,126.8845,19168.0
2022-08-18 14:50:00,140.84,140.95,140.84,140.93,11448.0,126.8664,126.9655,126.8664,126.9475,11448.0
2022-08-18 14:55:00,140.93,141.02,140.93,141.0,16239.0,126.9475,127.0286,126.9475,127.0106,16239.0
2022-08-18 15:00:00,141.04,141.16,141.02,141.16,29099.0,127.0466,127.1547,127.0286,127.1547,29099.0
2022-08-18 15:05:00,141.16,141.17,141.07,141.14,16124.0,127.1547,127.1637,127.0736,127.1367,16124.0
2022-08-18 15:10:00,141.13,141.26,141.12,141.16,16676.0,127.1277,127.2448,127.1187,127.1547,16676.0
2022-08-18 15:15:00,141.18,141.35,141.18,141.31,25241.0,127.1727,127.3258,127.1727,127.2898,25241.0
2022-08-18 15:20:00,141.31,141.4,141.24,141.39,29812.0,127.2898,127.3709,127.2267,127.3619,29812.0
2022-08-18 15:25:00,141.4,141.4,141.28,141.34,21770.0,127.3709,127.3709,127.2628,127.3168,21770.0
2022-08-18 15:30:00,141.36,141.41,141.23,141.41,27285.0,127.3348,127.3799,127.2177,127.3799,27285.0
2022-08-18 15:35:00,141.43,141.43,141.33,141.38,29783.0,127.3979,127.3979,127.3078,127.3529,29783.0
2022-08-18 15:40:00,141.39,141.4,141.29,141.35,25336.0,127.3619,127.3709,127.2718,127.3258,25336.0
2022-08-18 15:45:00,141.34,141.36,141.16,141.3,47732.0,127.3168,127.3348,127.1547,127.2808,47732.0
2022-08-18 15:50:00,141.29,141.31,141.16,141.29,66394.0,127.2718,127.2898,127.1547,127.2718,66394.0
2022-08-18 15:55:00,141.29,141.46,141.17,141.42,181212.0,127.2718,127.4249,127.1637,127.3889,181212.0
2022-08-19 09:30:00,141.78,142.74,141.77,142.58,319965.0,127.7132,128.5779,127.7042,128.4338,319965.0
2022-08-19 09:35:00,142.59,143.36,142.53,142.72,86527.0,128.4428,129.1364,128.3888,128.5599,86527.0
2022-08-19 09:40:00,142.68,143.01,142.51,142.54,39138.0,128.5239,128.8211,128.3707,128.3978,39138.0
2022-08-19 09:45:00,142.51,142.96,142.35,142.79,43176.0,128.3707,128.7761,128.2266,128.623,43176.0
2022-08-19 09:50:00,142.81,142.82,142.44,142.46,36100.0,128.641,128.65,128.3077,128.3257,36100.0
2022-08-19 09:55:00,142.39,142.5,142.18,142.34,31607.0,128.2627,128.3617,128.0735,128.2176,31607.0
2022-08-19 10:00:00,142.32,142.61,142.2,142.59,37531.0,128.1996,128.4608,128.0915,128.4428,37531.0
2022-08-19 10:05:00,142.54,142.55,142.05,142.05,25692.0,128.3978,128.4068,127.9564,127.9564,25692.0
2022-08-19 10:10:00,142.07,142.22,141.99,142.06,25553.0,127.9744,128.1095,127.9023,127.9654,25553.0
2022-08-19 10:15:00,142.05,142.09,141.77,142.08,47640.0,127.9564,127.9924,127.7042,127.9834,47640.0
2022-08-19 10:20:00,142.06,142.13,141.7,141.81,21299.0,127.9654,128.0284,127.6411,127.7402,21299.0
2022-08-19 10:25:00,141.8,141.97,141.63,141.97,31082.0,127.7312,127.8843,127.5781,127.8843,31082.0
2022-08-19 10:30:00,142.02,142.49,141.91,142.48,23644.0,127.9294,128.3527,127.8303,128.3437,23644.0
2022-08-19 10:35:00,142.46,142.46,142.31,142.38,29528.0,128.3257,128.3257,128.1906,128.2536,29528.0
2022-08-19 10:40:00,142.36,142.39,142.18,142.29,26780.0,128.2356,128.2627,128.0735,128.1726,26780.0
2022-08-19 10:45:00,142.28,142.53,142.26,142.33,36413.0,128.1636,128.3888,128.1455,128.2086,36413.0
2022-08-19 10:50:00,142.31,142.41,142.19,142.4,51349.0,128.1906,128.2807,128.0825,128.2717,51349.0
2022-08-19 10:55:00,142.36,142.48,142.34,142.46,29514.0,128.2356,128.3437,128.2176,128.3257,29514.0
2022-08-19 11:00:00,142.47,142.56,142.35,142.48,18886.0,128.3347,128.4158,128.2266,128.3437,18886.0
2022-08-19 11:05:00,142.5,142.5,142.18,142.26,17120.0,128.3617,128.3617,128.0735,128.1455,17120.0
2022-08-19 11:10:00,142.23,142.23,141.97,142.19,30045.0,128.1185,128.1185,127.8843,128.0825,30045.0
2022-08-19 11:15:00,142.2,142.25,141.95,142.09,30267.0,128.0915,128.1365,127.8663,127.9924,30267.0
2022-08-19 11:20:00,142.11,142.13,141.73,141.82,37450.0,128.0104,128.0284,127.6681,127.7492,37450.0
2022-08-19 11:25:00,141.84,141.95,141.71,141.95,25972.0,127.7672,127.8663,127.6501,127.8663,25972.0
2022-08-19 11:30:00,141.91,141.94,141.77,141.87,30735.0,127.8303,127.8573,127.7042,127.7942,30735.0
2022-08-19 11:35:00,141.9,142.06,141.75,141.96,44615.0,127.8213,127.9654,127.6861,127.8753,44615.0
2022-08-19 11:40:00,141.98,142.02,141.87,141.91,20127.0,127.8933,127.9294,127.7942,127.8303,20127.0
2022-08-19 11:45:00,141.91,142.07,141.9,142.01,11032.0,127.8303,127.9744,127.8213,127.9204,11032.0
2022-08-19 11:50:00,142.02,142.09,141.95,142.09,12205.0,127.9294,127.9924,127.8663,127.9924,12205.0
2022-08-19 11:55:00,142.08,142.19,142.02,142.18,23791.0,127.9834,128.0825,127.9294,128.0735,23791.0
2022-08-19 12:00:00,142.17,142.21,142.05,142.21,10674.0,128.0645,128.1005,127.9564,128.1005,10674.0
2022-08-19 12:05:00,142.23,142.26,142.17,142.26,12654.0,128.1185,128.1455,128.0645,128.1455,12654.0
2022-08-19 12:10:00,142.27,142.41,142.27,142.39,27248.0,128.1546,128.2807,128.1546,128.2627,27248.0
2022-08-19 12:15:00,142.37,142.45,142.34,142.39,10106.0,128.2446,128.3167,128.2176,128.2627,10106.0
2022-08-19 12:20:00,142.41,142.43,142.32,142.39,11563.0,128.2807,128.2987,128.1996,128.2627,11563.0
2022-08-19 12:25:00,142.41,142.52,142.34,142.42,42313.0,128.2807,128.3798,128.2176,128.2897,42313.0
2022-08-19 12:30:00,142.42,142.6,142.39,142.54,72455.0,128.2897,128.4518,128.2627,128.3978,72455.0
2022-08-19 12:35:00,142.54,142.87,142.54,142.84,55961.0,128.3978,128.695,128.3978,128.668,55961.0
2022-08-19 12:40:00,142.82,143.11,142.81,143.1,25058.0,128.65,128.9112,128.641,128.9022,25058.0
2022-08-19 12:45:00,143.09,143.25,143.07,143.24,27069.0,128.8932,129.0373,128.8752,129.0283,27069.0
2022-08-19 12:50:00,143.24,143.32,143.03,143.05,37401.0,129.0283,129.1004,128.8392,128.8572,37401.0
2022-08-19 12:55:00,143.05,143.13,142.86,142.86,25948.0,128.8572,128.9292,128.686,128.686,25948.0
2022-08-19 13:00:00,142.86,142.88,142.77,142.88,14495.0,128.686,128.704,128.6049,128.704,14495.0
2022-08-19 13:05:00,142.89,142.95,142.77,142.94,19504.0,128.713,128.7671,128.6049,128.7581,19504.0
2022-08-19 13:10:00,142.89,142.96,142.83,142.9,14738.0,128.713,128.7761,128.659,128.7221,14738.0
2022-08-19 13:15:00,142.9,142.94,142.73,142.73,17116.0,128.7221,128.7581,128.5689,128.5689,17116.0
2022-08-19 13:20:00,142.77,142.92,142.77,142.88,11464.0,128.6049,128.7401,128.6049,128.704,11464.0
2022-08-19 13:25:00,142.91,142.97,142.81,142.84,13756.0,128.7311,128.7851,128.641,128.668,13756.0
2022-08-19 13:30:00,142.86,142.87,142.6,142.61,23323.0,128.686,128.695,128.4518,128.4608,23323.0
2022-08-19 13:35:00,142.62,142.67,142.54,142.64,18195.0,128.4698,128.5149,128.3978,128.4878,18195.0
2022-08-19 13:40:00,142.63,142.64,142.55,142.6,9325.0,128.4788,128.4878,128.4068,128.4518,9325.0
2022-08-19 13:45:00,142.59,142.72,142.59,142.64,11489.0,128.4428,128.5599,128.4428,128.4878,11489.0
2022-08-19 13:50:00,142.63,142.73,142.58,142.73,10129.0,128.4788,128.5689,128.4338,128.5689,10129.0
2022-08-19 13:55:00,142.73,142.8,142.66,142.78,11602.0,128.5689,128.632,128.5059,128.614,11602.0
2022-08-19 14:00:00,142.79,142.85,142.67,142.72,20685.0,128.623,128.677,128.5149,128.5599,20685.0
2022-08-19 14:05:00,142.71,142.72,142.53,142.53,16046.0,128.5509,128.5599,128.3888,128.3888,16046.0
2022-08-19 14:10:00,142.52,142.55,142.4,142.43,14839.0,128.3798,128.4068,128.2717,128.2987,14839.0
2022-08-19 14:15:00,142.44,142.45,142.32,142.39,19741.0,128.3077,128.3167,128.1996,128.2627,19741.0
2022-08-19 14:20:00,142.36,142.37,142.26,142.31,11566.0,128.2356,128.2446,128.1455,128.1906,11566.0
2022-08-19 14:25:00,142.31,142.31,142.11,142.11,10913.0,128.1906,128.1906,128.0104,128.0104,10913.0
2022-08-19 14:30:00,142.11,142.14,141.99,142.1,23757.0,128.0104,128.0375,127.9023,128.0014,23757.0
2022-08-19 14:35:00,142.1,142.15,142.05,142.15,14701.0,128.0014,128.0465,127.9564,128.0465,14701.0
2022-08-19 14:40:00,142.13,142.16,142.0,142.15,16947.0,128.0284,128.0555,127.9113,128.0465,16947.0
2022-08-19 14:45:00,142.15,142.15,142.03,142.05,14631.0,128.0465,128.0465,127.9384,127.9564,14631.0
2022-08-19 14:50:00,142.02,142.03,141.86,141.9,16046.0,127.9294,127.9384,127.7852,127.8213,16046.0
2022-08-19 14:55:00,141.91,141.91,141.69,141.79,34107.0,127.8303,127.8303,127.6321,127.7222,34107.0
2022-08-19 15:00:00,141.78,141.86,141.55,141.56,15543.0,127.7132,127.7852,127.506,127.515,15543.0
2022-08-19 15:05:00,141.55,141.59,141.45,141.51,23920.0,127.506,127.542,127.4159,127.47,23920.0
2022-08-19 15:10:00,141.51,141.7,141.46,141.69,33427.0,127.47,127.6411,127.4249,127.6321,33427.0
2022-08-19 15:15:00,141.7,141.75,141.59,141.59,30697.0,127.6411,127.6861,127.542,127.542,30697.0
2022-08-19 15:20:00,141.6,141.67,141.53,141.59,31612.0,127.551,127.6141,127.488,127.542,31612.0
2022-08-19 15:25:00,141.59,141.7,141.52,141.69,25427.0,127.542,127.6411,127.479,127.6321,25427.0
2022-08-19 15:30:00,141.71,141.72,141.55,141.65,23163.0,127.6501,127.6591,127.506,127.5961,23163.0
2022-08-19 15:35:00,141.66,141.7,141.54,141.64,27801.0,127.6051,127.6411,127.497,127.5871,27801.0
2022-08-19 15:40:00,141.64,141.81,141.64,141.81,32548.0,127.5871,127.7402,127.5871,127.7402,32548.0
2022-08-19 15:45:00,141.8,141.81,141.54,141.66,87787.0,127.7312,127.7402,127.497,127.6051,87787.0
2022-08-19 15:50:00,141.67,141.89,141.64,141.78,56719.0,127.6141,127.8123,127.5871,127.7132,56719.0
2022-08-19 15:55:00,141.78,141.93,141.65,141.82,160493.0,127.7132,127.8483,127.5961,127.7492,160493.0
2022-08-22 09:30:00,141.97,142.51,141.24,142.46,127339.0,127.8843,128.3707,127.2267,128.3257,127339.0
2022-08-22 09:35:00,142.44,142.66,142.22,142.22,39799.0,128.3077,128.5059,128.1095,128.1095,39799.0
2022-08-22 09:40:00,142.23,142.4,141.94,141.94,38415.0,128.1185,128.2717,127.8573,127.8573,38415.0
2022-08-22 09:45:00,141.96,142.04,141.45,141.49,21409.0,127.8753,127.9474,127.4159,127.4519,21409.0
2022-08-22 09:50:00,141.46,141.51,141.28,141.36,18140.0,127.4249,127.47,127.2628,127.3348,18140.0
2022-08-22 09:55:00,141.37,141.38,140.75,140.9,63654.0,127.3439,127.3529,126.7854,126.9205,63654.0
2022-08-22 10:00:00,140.91,141.1,140.81,140.97,61928.0,126.9295,127.1006,126.8394,126.9835,61928.0
2022-08-22 10:05:00,140.95,141.33,140.95,141.33,57834.0,126.9655,127.3078,126.9655,127.3078,57834.0
2022-08-22 10:10:00,141.29,141.51,141.29,141.29,20951.0,127.2718,127.47,127.2718,127.2718,20951.0
2022-08-22 10:15:00,141.27,141.45,141.22,141.27,27060.0,127.2538,127.4159,127.2087,127.2538,27060.0
2022-08-22 10:20:00,141.22,141.27,140.97,140.98,52166.0,127.2087,127.2538,126.9835,126.9925,52166.0
2022-08-22 10:25:00,140.98,141.16,140.81,140.84,14006.0,126.9925,127.1547,126.8394,126.8664,14006.0
2022-08-22 10:30:00,140.8,140.85,140.68,140.71,12037.0,126.8304,126.8754,126.7223,126.7493,12037.0
2022-08-22 10:35:00,140.72,140.73,140.52,140.54,33253.0,126.7583,126.7673,126.5782,126.5962,33253.0
2022-08-22 10:40:00,140.55,140.82,140.55,140.78,26133.0,126.6052,126.8484,126.6052,126.8124,26133.0
2022-08-22 10:45:00,140.76,140.78,140.46,140.56,28956.0,126.7944,126.8124,126.5241,126.6142,28956.0
2022-08-22 10:50:00,140.53,140.54,140.35,140.49,20985.0,126.5872,126.5962,126.4251,126.5512,20985.0
2022-08-22 10:55:00,140.47,140.58,140.31,140.42,22840.0,126.5331,126.6322,126.389,126.4881,22840.0
2022-08-22 11:00:00,140.43,140.71,140.4,140.65,12306.0,126.4971,126.7493,126.4701,126.6953,12306.0
2022-08-22 11:05:00,140.62,140.67,140.55,140.59,9600.0,126.6683,126.7133,126.6052,126.6412,9600.0
2022-08-22 11:10:00,140.59,140.74,140.57,140.7,12458.0,126.6412,126.7764,126.6232,126.7403,12458.0
2022-08-22 11:15:00,140.68,140.78,140.67,140.72,9739.0,126.7223,126.8124,126.7133,126.7583,9739.0
2022-08-22 11:20:00,140.74,140.74,140.54,140.54,8250.0,126.7764,126.7764,126.5962,126.5962,8250.0
2022-08-22 11:25:00,140.56,140.78,140.54,140.73,21338.0,126.6142,126.8124,126.5962,126.7673,21338.0
2022-08-22 11:30:00,140.72,140.74,140.56,140.68,13322.0,126.7583,126.7764,126.6142,126.7223,13322.0
2022-08-22 11:35:00,140.67,140.87,140.64,140.8,12479.0,126.7133,126.8935,126.6863,126.8304,12479.0
2022-08-22 11:40:00,140.83,140.99,140.79,140.87,33357.0,126.8574,127.0016,126.8214,126.8935,33357.0
2022-08-22 11:45:00,140.87,140.94,140.75,140.86,9120.0,126.8935,126.9565,126.7854,126.8845,9120.0
2022-08-22 11:50:00,140.87,140.95,140.83,140.84,10684.0,126.8935,126.9655,126.8574,126.8664,10684.0
2022-08-22 11:55:00,140.85,140.92,140.79,140.8,13061.0,126.8754,126.9385,126.8214,126.8304,13061.0
2022-08-22 12:00:00,140.78,140.96,140.74,140.89,13417.0,126.8124,126.9745,126.7764,126.9115,13417.0
2022-08-22 12:05:00,140.88,140.93,140.75,140.77,16391.0,126.9025,126.9475,126.7854,126.8034,16391.0
2022-08-22 12:10:00,140.78,140.79,140.69,140.7,7248.0,126.8124,126.8214,126.7313,126.7403,7248.0
2022-08-22 12:15:00,140.69,140.74,140.62,140.74,12075.0,126.7313,126.7764,126.6683,126.7764,12075.0
2022-08-22 12:20:00,140.76,140.98,140.76,140.93,14087.0,126.7944,126.9925,126.7944,126.9475,14087.0
2022-08-22 12:25:00,140.92,141.06,140.9,140.97,19124.0,126.9385,127.0646,126.9205,126.9835,19124.0
2022-08-22 12:30:00,140.95,141.02,140.94,140.98,10681.0,126.9655,127.0286,126.9565,126.9925,10681.0
2022-08-22 12:35:00,140.98,141.07,140.95,141.03,14407.0,126.9925,127.0736,126.9655,127.0376,14407.0
2022-08-22 12:40:00,141.02,141.02,140.77,140.77,18489.0,127.0286,127.0286,126.8034,126.8034,18489.0
2022-08-22 12:45:00,140.76,140.99,140.75,140.9,15188.0,126.7944,127.0016,126.7854,126.9205,15188.0
2022-08-22 12:50:00,140.91,140.97,140.85,140.95,23661.0,126.9295,126.9835,126.8754,126.9655,23661.0
2022-08-22 12:55:00,140.94,141.04,140.92,140.98,8838.0,126.9565,127.0466,126.9385,126.9925,8838.0
2022-08-22 13:00:00,141.0,141.04,140.92,140.93,12687.0,127.0106,127.0466,126.9385,126.9475,12687.0
2022-08-22 13:05:00,140.92,140.98,140.83,140.85,19592.0,126.9385,126.9925,126.8574,126.8754,19592.0
2022-08-22 13:10:00,140.83,140.84,140.7,140.73,15349.0,126.8574,126.8664,126.7403,126.7673,15349.0
2022-08-22 13:15:00,140.72,140.77,140.58,140.69,12626.0,126.7583,126.8034,126.6322,126.7313,12626.0
2022-08-22 13:20:00,140.68,140.71,140.58,140.66,13061.0,126.7223,126.7493,126.6322,126.7043,13061.0
2022-08-22 13:25:00,140.7,140.83,140.66,140.79,13214.0,126.7403,126.8574,126.7043,126.8214,13214.0
2022-08-22 13:30:00,140.8,140.88,140.76,140.77,19486.0,126.8304,126.9025,126.7944,126.8034,19486.0
2022-08-22 13:35:00,140.75,140.81,140.68,140.73,15031.0,126.7854,126.8394,126.7223,126.7673,15031.0
2022-08-22 13:40:00,140.73,140.77,140.69,140.73,8452.0,126.7673,126.8034,126.7313,126.7673,8452.0
2022-08-22 13:45:00,140.72,140.76,140.6,140.64,14764.0,126.7583,126.7944,126.6502,126.6863,14764.0
2022-08-22 13:50:00,140.62,140.62,140.43,140.48,21121.0,126.6683,126.6683,126.4971,126.5422,21121.0
2022-08-22 13:55:00,140.49,140.59,140.39,140.43,23337.0,126.5512,126.6412,126.4611,126.4971,23337.0
2022-08-22 14:00:00,140.4,140.47,140.3,140.31,12644.0,126.4701,126.5331,126.38,126.389,12644.0
2022-08-22 14:05:00,140.31,140.42,140.29,140.34,11280.0,126.389,126.4881,126.371,126.416,11280.0
2022-08-22 14:10:00,140.35,140.35,140.22,140.25,18288.0,126.4251,126.4251,126.3079,126.335,18288.0
2022-08-22 14:15:00,140.25,140.29,140.16,140.21,13633.0,126.335,126.371,126.2539,126.2989,13633.0
2022-08-22 14:20:00,140.21,140.28,140.16,140.23,12723.0,126.2989,126.362,126.2539,126.317,12723.0
2022-08-22 14:25:00,140.23,140.35,140.22,140.28,16589.0,126.317,126.4251,126.3079,126.362,16589.0
2022-08-22 14:30:00,140.28,140.34,140.22,140.23,10419.0,126.362,126.416,126.3079,126.317,10419.0
2022-08-22 14:35:00,140.23,140.29,140.11,140.12,11959.0,126.317,126.371,126.2089,126.2179,11959.0
2022-08-22 14:40:00,140.13,140.13,139.99,140.02,42867.0,126.2269,126.2269,126.1008,126.1278,42867.0
2022-08-22 14:45:00,140.03,140.06,139.96,140.03,9488.0,126.1368,126.1638,126.0737,126.1368,9488.0
2022-08-22 14:50:00,140.03,140.08,140.02,140.03,8034.0,126.1368,126.1818,126.1278,126.1368,8034.0
2022-08-22 14:55:00,140.02,140.16,140.01,140.13,11321.0,126.1278,126.2539,126.1188,126.2269,11321.0
2022-08-22 15:00:00,140.13,140.23,140.1,140.11,18041.0,126.2269,126.317,126.1999,126.2089,18041.0
2022-08-22 15:05:00,140.11,140.21,140.03,140.16,14627.0,126.2089,126.2989,126.1368,126.2539,14627.0
2022-08-22 15:10:00,140.17,140.38,140.17,140.34,23308.0,126.2629,126.4521,126.2629,126.416,23308.0
2022-08-22 15:15:00,140.35,140.45,140.31,140.34,42772.0,126.4251,126.5151,126.389,126.416,42772.0
2022-08-22 15:20:00,140.34,140.38,140.21,140.37,16388.0,126.416,126.4521,126.2989,126.4431,16388.0
2022-08-22 15:25:00,140.34,140.45,140.28,140.28,13100.0,126.416,126.5151,126.362,126.362,13100.0
2022-08-22 15:30:00,140.25,140.32,140.17,140.24,20504.0,126.335,126.398,126.2629,126.326,20504.0
2022-08-22 15:35:00,140.22,140.38,140.15,140.3,33341.0,126.3079,126.4521,126.2449,126.38,33341.0
2022-08-22 15:40:00,140.3,140.33,140.12,140.13,33231.0,126.38,126.407,126.2179,126.2269,33231.0
2022-08-22 15:45:00,140.14,140.31,140.13,140.28,30837.0,126.2359,126.389,126.2269,126.362,30837.0
2022-08-22 15:50:00,140.27,140.51,140.23,140.35,64400.0,126.353,126.5692,126.317,126.4251,64400.0
2022-08-22 15:55:00,140.34,140.45,140.18,140.36,222548.0,126.416,126.5151,126.2719,126.4341,222548.0
2022-08-23 09:30:00,139.65,140.85,138.9,138.99,99255.0,125.7945,126.8754,125.1189,125.2,99255.0
2022-08-23 09:35:00,138.97,139.07,138.78,138.84,27176.0,125.182,125.272,125.0108,125.0649,27176.0
2022-08-23 09:40:00,138.79,138.94,138.68,138.74,22869.0,125.0198,125.1549,124.9207,124.9748,22869.0
2022-08-23 09:45:00,138.75,138.93,138.56,138.86,36721.0,124.9838,125.1459,124.8126,125.0829,36721.0
2022-08-23 09:50:00,138.82,139.01,138.6,138.67,19775.0,125.0469,125.218,124.8487,124.9117,19775.0
2022-08-23 09:55:00,138.68,138.85,138.62,138.62,23495.0,124.9207,125.0739,124.8667,124.8667,23495.0
2022-08-23 10:00:00,138.63,138.93,138.58,138.93,32786.0,124.8757,125.1459,124.8307,125.1459,32786.0
2022-08-23 10:05:00,138.92,139.18,138.87,139.03,34742.0,125.1369,125.3711,125.0919,125.236,34742.0
2022-08-23 10:10:00,139.0,139.13,138.93,139.04,27826.0,125.209,125.3261,125.1459,125.245,27826.0
2022-08-23 10:15:00,139.03,139.05,138.71,138.72,32910.0,125.236,125.254,124.9478,124.9568,32910.0
2022-08-23 10:20:00,138.7,138.81,138.65,138.72,23140.0,124.9388,125.0378,124.8937,124.9568,23140.0
2022-08-23 10:25:00,138.74,138.87,138.61,138.75,39576.0,124.9748,125.0919,124.8577,124.9838,39576.0
2022-08-23 10:30:00,138.76,139.02,138.69,138.99,30189.0,124.9928,125.227,124.9297,125.2,30189.0
2022-08-23 10:35:00,139.0,139.03,138.64,138.66,39392.0,125.209,125.236,124.8847,124.9027,39392.0
2022-08-23 10:40:00,138.65,138.72,138.58,138.62,21469.0,124.8937,124.9568,124.8307,124.8667,21469.0
2022-08-23 10:45:00,138.61,138.7,138.56,138.56,22523.0,124.8577,124.9388,124.8126,124.8126,22523.0
2022-08-23 10:50:00,138.55,138.63,138.45,138.63,41369.0,124.8036,124.8757,124.7136,124.8757,41369.0
2022-08-23 10:55:00,138.63,138.74,138.5,138.71,16239.0,124.8757,124.9748,124.7586,124.9478,16239.0
2022-08-23 11:00:00,138.72,138.89,138.71,138.81,25427.0,124.9568,125.1099,124.9478,125.0378,25427.0
2022-08-23 11:05:00,138.81,139.06,138.81,138.96,28101.0,125.0378,125.263,125.0378,125.173,28101.0
2022-08-23 11:10:00,138.95,139.15,138.83,138.84,35624.0,125.164,125.3441,125.0559,125.0649,35624.0
2022-08-23 11:15:00,138.84,138.91,138.72,138.86,26689.0,125.0649,125.1279,124.9568,125.0829,26689.0
2022-08-23 11:20:00,138.85,139.01,138.83,138.99,34904.0,125.0739,125.218,125.0559,125.2,34904.0
2022-08-23 11:25:00,138.99,139.07,138.9,138.99,73857.0,125.2,125.272,125.1189,125.2,73857.0
2022-08-23 11:30:00,139.03,139.37,139.01,139.21,17360.0,125.236,125.5423,125.218,125.3982,17360.0
2022-08-23 11:35:00,139.22,139.41,139.17,139.34,37756.0,125.4072,125.5783,125.3621,125.5153,37756.0
2022-08-23 11:40:00,139.32,139.42,139.16,139.16,16741.0,125.4972,125.5873,125.3531,125.3531,16741.0
2022-08-23 11:45:00,139.1,139.19,139.03,139.19,68156.0,125.2991,125.3801,125.236,125.3801,68156.0
2022-08-23 11:50:00,139.19,139.3,139.1,139.13,30254.0,125.3801,125.4792,125.2991,125.3261,30254.0
2022-08-23 11:55:00,139.14,139.16,139.06,139.08,19791.0,125.3351,125.3531,125.263,125.2811,19791.0
2022-08-23 12:00:00,139.08,139.12,139.01,139.12,8861.0,125.2811,125.3171,125.218,125.3171,8861.0
2022-08-23 12:05:00,139.1,139.15,138.98,139.02,28475.0,125.2991,125.3441,125.191,125.227,28475.0
2022-08-23 12:10:00,139.01,139.03,138.91,138.95,14208.0,125.218,125.236,125.1279,125.164,14208.0
2022-08-23 12:15:00,138.93,138.94,138.81,138.84,10206.0,125.1459,125.1549,125.0378,125.0649,10206.0
2022-08-23 12:20:00,138.86,138.89,138.67,138.71,12795.0,125.0829,125.1099,124.9117,124.9478,12795.0
2022-08-23 12:25:00,138.68,138.76,138.56,138.57,10582.0,124.9207,124.9928,124.8126,124.8217,10582.0
2022-08-23 12:30:00,138.57,138.61,138.48,138.48,14574.0,124.8217,124.8577,124.7406,124.7406,14574.0
2022-08-23 12:35:00,138.52,138.7,138.46,138.63,14410.0,124.7766,124.9388,124.7226,124.8757,14410.0
2022-08-23 12:40:00,138.61,138.79,138.57,138.77,8409.0,124.8577,125.0198,124.8217,125.0018,8409.0
2022-08-23 12:45:00,138.79,138.86,138.77,138.78,13075.0,125.0198,125.0829,125.0018,125.0108,13075.0
2022-08-23 12:50:00,138.79,138.8,138.7,138.72,9374.0,125.0198,125.0288,124.9388,124.9568,9374.0
2022-08-23 12:55:00,138.7,138.78,138.65,138.7,9595.0,124.9388,125.0108,124.8937,124.9388,9595.0
2022-08-23 13:00:00,138.7,138.81,138.66,138.81,47094.0,124.9388,125.0378,124.9027,125.0378,47094.0
2022-08-23 13:05:00,138.81,138.82,138.62,138.66,11303.0,125.0378,125.0469,124.8667,124.9027,11303.0
2022-08-23 13:10:00,138.69,138.72,138.53,138.72,15685.0,124.9297,124.9568,124.7856,124.9568,15685.0
2022-08-23 13:15:00,138.72,138.77,138.61,138.69,68437.0,124.9568,125.0018,124.8577,124.9297,68437.0
2022-08-23 13:20:00,138.69,138.78,138.66,138.72,16699.0,124.9297,125.0108,124.9027,124.9568,16699.0
2022-08-23 13:25:00,138.72,138.86,138.72,138.81,12008.0,124.9568,125.0829,124.9568,125.0378,12008.0
2022-08-23 13:30:00,138.82,139.13,138.81,139.13,61192.0,125.0469,125.3261,125.0378,125.3261,61192.0
2022-08-23 13:35:00,139.14,139.19,139.03,139.03,17806.0,125.3351,125.3801,125.236,125.236,17806.0
2022-08-23 13:40:00,139.04,139.08,138.89,138.97,11763.0,125.245,125.2811,125.1099,125.182,11763.0
2022-08-23 13:45:00,138.97,139.03,138.95,139.03,14416.0,125.182,125.236,125.164,125.236,14416.0
2022-08-23 13:50:00,139.03,139.11,138.82,138.9,24585.0,125.236,125.3081,125.0469,125.1189,24585.0
2022-08-23 13:55:00,138.89,139.03,138.86,139.0,55193.0,125.1099,125.236,125.0829,125.209,55193.0
2022-08-23 14:00:00,139.01,139.08,138.97,139.0,23254.0,125.218,125.2811,125.182,125.209,23254.0
2022-08-23 14:05:00,138.99,139.08,138.97,139.03,13664.0,125.2,125.2811,125.182,125.236,13664.0
2022-08-23 14:10:00,139.01,139.01,138.84,138.88,18417.0,125.218,125.218,125.0649,125.1009,18417.0
2022-08-23 14:15:00,138.88,139.04,138.88,139.03,14808.0,125.1009,125.245,125.1009,125.236,14808.0
2022-08-23 14:20:00,139.04,139.06,138.93,138.99,15962.0,125.245,125.263,125.1459,125.2,15962.0
2022-08-23 14:25:00,139.0,139.15,138.95,139.09,20283.0,125.209,125.3441,125.164,125.2901,20283.0
2022-08-23 14:30:00,139.1,139.19,139.05,139.18,15985.0,125.2991,125.3801,125.254,125.3711,15985.0
2022-08-23 14:35:00,139.16,139.21,139.09,139.11,10734.0,125.3531,125.3982,125.2901,125.3081,10734.0
2022-08-23 14:40:00,139.1,139.11,138.95,139.0,16844.0,125.2991,125.3081,125.164,125.209,16844.0
2022-08-23 14:45:00,138.99,138.99,138.9,138.96,13489.0,125.2,125.2,125.1189,125.173,13489.0
2022-08-23 14:50:00,138.98,138.98,138.8,138.86,16303.0,125.191,125.191,125.0288,125.0829,16303.0
2022-08-23 14:55:00,138.84,138.95,138.81,138.94,23038.0,125.0649,125.164,125.0378,125.1549,23038.0
2022-08-23 15:00:00,138.97,139.15,138.95,139.15,24045.0,125.182,125.3441,125.164,125.3441,24045.0
2022-08-23 15:05:00,139.16,139.21,139.12,139.19,24460.0,125.3531,125.3982,125.3171,125.3801,24460.0
2022-08-23 15:10:00,139.18,139.25,139.09,139.12,24861.0,125.3711,125.4342,125.2901,125.3171,24861.0
2022-08-23 15:15:00,139.13,139.31,139.1,139.31,18385.0,125.3261,125.4882,125.2991,125.4882,18385.0
2022-08-23 15:20:00,139.31,139.32,139.15,139.17,16813.0,125.4882,125.4972,125.3441,125.3621,16813.0
2022-08-23 15:25:00,139.18,139.18,139.07,139.11,18142.0,125.3711,125.3711,125.272,125.3081,18142.0
2022-08-23 15:30:00,139.11,139.25,139.09,139.22,21624.0,125.3081,125.4342,125.2901,125.4072,21624.0
2022-08-23 15:35:00,139.21,139.27,139.01,139.04,27870.0,125.3982,125.4522,125.218,125.245,27870.0
2022-08-23 15:40:00,139.04,139.32,139.02,139.27,46375.0,125.245,125.4972,125.227,125.4522,46375.0
2022-08-23 15:45:00,139.26,139.28,139.14,139.21,48865.0,125.4432,125.4612,125.3351,125.3982,48865.0
2022-08-23 15:50:00,139.2,139.29,139.07,139.2,54771.0,125.3891,125.4702,125.272,125.3891,54771.0
2022-08-23 15:55:00,139.18,139.3,138.96,138.99,150833.0,125.3711,125.4792,125.173,125.2,150833.0
2022-08-24 09:30:00,139.05,139.05,138.27,138.57,100159.0,125.254,125.254,124.5514,124.8217,100159.0
2022-08-24 09:35:00,138.65,139.0,138.42,138.68,21474.0,124.8937,125.209,124.6865,124.9207,21474.0
2022-08-24 09:40:00,138.7,138.92,138.36,138.64,26195.0,124.9388,125.1369,124.6325,124.8847,26195.0
2022-08-24 09:45:00,138.59,138.82,138.5,138.8,21734.0,124.8397,125.0469,124.7586,125.0288,21734.0
2022-08-24 09:50:00,138.86,139.05,138.54,138.87,70289.0,125.0829,125.254,124.7946,125.0919,70289.0
2022-08-24 09:55:00,138.9,139.08,138.81,138.93,21161.0,125.1189,125.2811,125.0378,125.1459,21161.0
2022-08-24 10:00:00,138.93,139.28,138.79,139.21,32489.0,125.1459,125.4612,125.0198,125.3982,32489.0
2022-08-24 10:05:00,139.17,139.46,139.13,139.38,52556.0,125.3621,125.6234,125.3261,125.5513,52556.0
2022-08-24 10:10:00,139.37,139.45,139.18,139.19,35664.0,125.5423,125.6143,125.3711,125.3801,35664.0
2022-08-24 10:15:00,139.17,139.25,139.04,139.25,20444.0,125.3621,125.4342,125.245,125.4342,20444.0
2022-08-24 10:20:00,139.26,139.34,139.07,139.22,45729.0,125.4432,125.5153,125.272,125.4072,45729.0
2022-08-24 10:25:00,139.22,139.26,139.07,139.07,23071.0,125.4072,125.4432,125.272,125.272,23071.0
2022-08-24 10:30:00,139.05,139.13,138.88,138.9,18871.0,125.254,125.3261,125.1009,125.1189,18871.0
2022-08-24 10:35:00,138.92,138.98,138.72,138.72,16823.0,125.1369,125.191,124.9568,124.9568,16823.0
2022-08-24 10:40:00,138.72,138.75,138.54,138.58,16504.0,124.9568,124.9838,124.7946,124.8307,16504.0
2022-08-24 10:45:00,138.58,138.58,138.27,138.37,33374.0,124.8307,124.8307,124.5514,124.6415,33374.0
2022-08-24 10:50:00,138.37,138.65,138.37,138.58,26452.0,124.6415,124.8937,124.6415,124.8307,26452.0
2022-08-24 10:55:00,138.59,138.62,138.54,138.54,14063.0,124.8397,124.8667,124.7946,124.7946,14063.0
2022-08-24 11:00:00,138.55,138.58,138.37,138.4,29596.0,124.8036,124.8307,124.6415,124.6685,29596.0
2022-08-24 11:05:00,138.41,138.51,138.26,138.32,25441.0,124.6775,124.7676,124.5424,124.5965,25441.0
2022-08-24 11:10:00,138.33,138.44,138.22,138.43,15998.0,124.6055,124.7046,124.5064,124.6955,15998.0
2022-08-24 11:15:00,138.48,138.53,138.39,138.44,25843.0,124.7406,124.7856,124.6595,124.7046,25843.0
2022-08-24 11:20:00,138.43,138.5,138.3,138.43,24380.0,124.6955,124.7586,124.5784,124.6955,24380.0
2022-08-24 11:25:00,138.45,138.59,138.42,138.47,26973.0,124.7136,124.8397,124.6865,124.7316,26973.0
2022-08-24 11:30:00,138.51,138.64,138.5,138.56,19175.0,124.7676,124.8847,124.7586,124.8126,19175.0
2022-08-24 11:35:00,138.53,138.61,138.5,138.61,13819.0,124.7856,124.8577,124.7586,124.8577,13819.0
2022-08-24 11:40:00,138.58,138.69,138.52,138.65,24228.0,124.8307,124.9297,124.7766,124.8937,24228.0
2022-08-24 11:45:00,138.66,138.72,138.63,138.68,10086.0,124.9027,124.9568,124.8757,124.9207,10086.0
2022-08-24 11:50:00,138.67,138.78,138.64,138.76,16586.0,124.9117,125.0108,124.8847,124.9928,16586.0
2022-08-24 11:55:00,138.75,138.77,138.63,138.64,17404.0,124.9838,125.0018,124.8757,124.8847,17404.0
2022-08-24 12:00:00,138.64,138.7,138.6,138.69,17296.0,124.8847,124.9388,124.8487,124.9297,17296.0
2022-08-24 12:05:00,138.7,138.73,138.64,138.66,7524.0,124.9388,124.9658,124.8847,124.9027,7524.0
2022-08-24 12:10:00,138.64,138.74,138.63,138.72,6871.0,124.8847,124.9748,124.8757,124.9568,6871.0
2022-08-24 12:15:00,138.71,138.79,138.68,138.73,17252.0,124.9478,125.0198,124.9207,124.9658,17252.0
2022-08-24 12:20:00,138.75,138.78,138.59,138.64,16287.0,124.9838,125.0108,124.8397,124.8847,16287.0
2022-08-24 12:25:00,138.65,138.66,138.47,138.5,11177.0,124.8937,124.9027,124.7316,124.7586,11177.0
2022-08-24 12:30:00,138.52,138.55,138.42,138.45,14721.0,124.7766,124.8036,124.6865,124.7136,14721.0
2022-08-24 12:35:00,138.44,138.45,138.31,138.41,12855.0,124.7046,124.7136,124.5875,124.6775,12855.0
2022-08-24 12:40:00,138.4,138.4,138.11,138.13,29516.0,124.6685,124.6685,124.4073,124.4253,29516.0
2022-08-24 12:45:00,138.11,138.3,138.11,138.2,13759.0,124.4073,124.5784,124.4073,124.4884,13759.0
2022-08-24 12:50:00,138.25,138.25,138.12,138.21,16135.0,124.5334,124.5334,124.4163,124.4974,16135.0
2022-08-24 12:55:00,138.22,138.24,138.16,138.22,7343.0,124.5064,124.5244,124.4523,124.5064,7343.0
2022-08-24 13:00:00,138.23,138.23,138.11,138.12,9389.0,124.5154,124.5154,124.4073,124.4163,9389.0
2022-08-24 13:05:00,138.14,138.36,138.13,138.32,30769.0,124.4343,124.6325,124.4253,124.5965,30769.0
2022-08-24 13:10:00,138.35,138.41,138.31,138.34,10530.0,124.6235,124.6775,124.5875,124.6145,10530.0
2022-08-24 13:15:00,138.36,138.45,138.35,138.4,22611.0,124.6325,124.7136,124.6235,124.6685,22611.0
2022-08-24 13:20:00,138.41,138.48,138.41,138.42,11244.0,124.6775,124.7406,124.6775,124.6865,11244.0
2022-08-24 13:25:00,138.43,138.58,138.43,138.51,12426.0,124.6955,124.8307,124.6955,124.7676,12426.0
2022-08-24 13:30:00,138.52,138.62,138.48,138.52,22691.0,124.7766,124.8667,124.7406,124.7766,22691.0
2022-08-24 13:35:00,138.52,138.6,138.49,138.53,17257.0,124.7766,124.8487,124.7496,124.7856,17257.0
2022-08-24 13:40:00,138.53,138.54,138.47,138.51,13941.0,124.7856,124.7946,124.7316,124.7676,13941.0
2022-08-24 13:45:00,138.5,138.54,138.45,138.52,17027.0,124.7586,124.7946,124.7136,124.7766,17027.0
2022-08-24 13:50:00,138.53,138.59,138.5,138.5,13459.0,124.7856,124.8397,124.7586,124.7586,13459.0
2022-08-24 13:55:00,138.47,138.52,138.39,138.4,17756.0,124.7316,124.7766,124.6595,124.6685,17756.0
2022-08-24 14:00:00,138.4,138.41,138.33,138.4,16918.0,124.6685,124.6775,124.6055,124.6685,16918.0
2022-08-24 14:05:00,138.38,138.39,138.25,138.26,14353.0,124.6505,124.6595,124.5334,124.5424,14353.0
2022-08-24 14:10:00,138.26,138.35,138.25,138.28,25273.0,124.5424,124.6235,124.5334,124.5604,25273.0
2022-08-24 14:15:00,138.3,138.49,138.3,138.34,74638.0,124.5784,124.7496,124.5784,124.6145,74638.0
2022-08-24 14:20:00,138.33,138.42,138.27,138.39,22387.0,124.6055,124.6865,124.5514,124.6595,22387.0
2022-08-24 14:25:00,138.39,138.56,138.37,138.5,25699.0,124.6595,124.8126,124.6415,124.7586,25699.0
2022-08-24 14:30:00,138.5,138.58,138.47,138.49,116382.0,124.7586,124.8307,124.7316,124.7496,116382.0
2022-08-24 14:35:00,138.48,138.48,138.15,138.18,28616.0,124.7406,124.7406,124.4433,124.4703,28616.0
2022-08-24 14:40:00,138.2,138.26,138.2,138.22,23009.0,124.4884,124.5424,124.4884,124.5064,23009.0
2022-08-24 14:45:00,138.22,138.26,138.12,138.2,37061.0,124.5064,124.5424,124.4163,124.4884,37061.0
2022-08-24 14:50:00,138.19,138.33,138.19,138.3,20506.0,124.4794,124.6055,124.4794,124.5784,20506.0
2022-08-24 14:55:00,138.27,138.4,138.24,138.37,17998.0,124.5514,124.6685,124.5244,124.6415,17998.0
2022-08-24 15:00:00,138.37,138.38,138.32,138.37,21337.0,124.6415,124.6505,124.5965,124.6415,21337.0
2022-08-24 15:05:00,138.37,138.48,138.37,138.41,31347.0,124.6415,124.7406,124.6415,124.6775,31347.0
2022-08-24 15:10:00,138.42,138.49,138.4,138.47,25293.0,124.6865,124.7496,124.6685,124.7316,25293.0
2022-08-24 15:15:00,138.49,138.55,138.49,138.51,20409.0,124.7496,124.8036,124.7496,124.7676,20409.0
2022-08-24 15:20:00,138.51,138.51,138.42,138.5,22694.0,124.7676,124.7676,124.6865,124.7586,22694.0
2022-08-24 15:25:00,138.49,138.55,138.43,138.48,26493.0,124.7496,124.8036,124.6955,124.7406,26493.0
2022-08-24 15:30:00,138.48,138.48,138.2,138.24,43883.0,124.7406,124.7406,124.4884,124.5244,43883.0
2022-08-24 15:35:00,138.23,138.38,138.12,138.2,51502.0,124.5154,124.6505,124.4163,124.4884,51502.0
2022-08-24 15:40:00,138.19,138.27,138.02,138.06,62788.0,124.4794,124.5514,124.3262,124.3623,62788.0
2022-08-24 15:45:00,138.05,138.1,138.02,138.09,68995.0,124.3532,124.3983,124.3262,124.3893,68995.0
2022-08-24 15:50:00,138.08,138.13,138.0,138.05,100657.0,124.3803,124.4253,124.3082,124.3532,100657.0
2022-08-24 15:55:00,138.05,138.05,137.7,137.95,387260.0,124.3532,124.3532,124.038,124.2632,387260.0
2022-08-25 09:30:00,138.77,138.81,137.69,137.8,74485.0,125.0018,125.0378,124.029,124.1281,74485.0
2022-08-25 09:35:00,137.76,138.42,137.67,138.38,40840.0,124.092,124.6865,124.0109,124.6505,40840.0
2022-08-25 09:40:00,138.34,138.54,138.05,138.45,42335.0,124.6145,124.7946,124.3532,124.7136,42335.0
2022-08-25 09:45:00,138.39,138.84,138.38,138.73,29634.0,124.6595,125.0649,124.6505,124.9658,29634.0
2022-08-25 09:50:00,138.69,139.05,138.55,139.0,49754.0,124.9297,125.254,124.8036,125.209,49754.0
2022-08-25 09:55:00,139.01,139.1,138.85,138.91,30040.0,125.218,125.2991,125.0739,125.1279,30040.0
2022-08-25 10:00:00,138.95,139.24,138.91,139.16,32575.0,125.164,125.4252,125.1279,125.3531,32575.0
2022-08-25 10:05:00,139.12,139.26,139.05,139.14,29924.0,125.3171,125.4432,125.254,125.3351,29924.0
2022-08-25 10:10:00,139.11,139.46,139.03,139.44,34623.0,125.3081,125.6234,125.236,125.6053,34623.0
2022-08-25 10:15:00,139.48,139.57,139.33,139.42,27471.0,125.6414,125.7224,125.5063,125.5873,27471.0
2022-08-25 10:20:00,139.41,139.41,139.14,139.28,29547.0,125.5783,125.5783,125.3351,125.4612,29547.0
2022-08-25 10:25:00,139.29,139.41,139.19,139.28,26728.0,125.4702,125.5783,125.3801,125.4612,26728.0
2022-08-25 10:30:00,139.28,139.48,139.27,139.4,23567.0,125.4612,125.6414,125.4522,125.5693,23567.0
2022-08-25 10:35:00,139.4,139.45,139.24,139.26,23278.0,125.5693,125.6143,125.4252,125.4432,23278.0
2022-08-25 10:40:00,139.25,139.32,139.01,139.28,20509.0,125.4342,125.4972,125.218,125.4612,20509.0
2022-08-25 10:45:00,139.26,139.35,139.19,139.25,20266.0,125.4432,125.5243,125.3801,125.4342,20266.0
2022-08-25 10:50:00,139.25,139.27,138.96,138.98,22205.0,125.4342,125.4522,125.173,125.191,22205.0
2022-08-25 10:55:00,138.97,139.04,138.89,138.94,24190.0,125.182,125.245,125.1099,125.1549,24190.0
2022-08-25 11:00:00,138.94,139.0,138.83,138.97,20993.0,125.1549,125.209,125.0559,125.182,20993.0
2022-08-25 11:05:00,138.98,139.02,138.8,138.81,14139.0,125.191,125.227,125.0288,125.0378,14139.0
2022-08-25 11:10:00,138.8,138.8,138.57,138.57,22457.0,125.0288,125.0288,124.8217,124.8217,22457.0
2022-08-25 11:15:00,138.57,138.57,138.21,138.48,41172.0,124.8217,124.8217,124.4974,124.7406,41172.0
2022-08-25 11:20:00,138.48,138.52,138.34,138.39,28239.0,124.7406,124.7766,124.6145,124.6595,28239.0
2022-08-25 11:25:00,138.41,138.64,138.41,138.58,30594.0,124.6775,124.8847,124.6775,124.8307,30594.0
2022-08-25 11:30:00,138.56,138.69,138.51,138.62,16751.0,124.8126,124.9297,124.7676,124.8667,16751.0
2022-08-25 11:35:00,138.62,138.69,138.53,138.63,12988.0,124.8667,124.9297,124.7856,124.8757,12988.0
2022-08-25 11:40:00,138.63,138.82,138.59,138.82,17445.0,124.8757,125.0469,124.8397,125.0469,17445.0
2022-08-25 11:45:00,138.82,138.88,138.67,138.67,15162.0,125.0469,125.1009,124.9117,124.9117,15162.0
2022-08-25 11:50:00,138.72,138.9,138.71,138.84,17977.0,124.9568,125.1189,124.9478,125.0649,17977.0
2022-08-25 11:55:00,138.86,138.93,138.81,138.9,10103.0,125.0829,125.1459,125.0378,125.1189,10103.0
2022-08-25 12:00:00,138.92,138.93,138.82,138.85,11040.0,125.1369,125.1459,125.0469,125.0739,11040.0
2022-08-25 12:05:00,138.83,138.92,138.79,138.8,10964.0,125.0559,125.1369,125.0198,125.0288,10964.0
2022-08-25 12:10:00,138.78,138.81,138.49,138.56,24727.0,125.0108,125.0378,124.7496,124.8126,24727.0
2022-08-25 12:15:00,138.59,138.63,138.53,138.63,13500.0,124.8397,124.8757,124.7856,124.8757,13500.0
2022-08-25 12:20:00,138.63,138.69,138.59,138.61,10814.0,124.8757,124.9297,124.8397,124.8577,10814.0
2022-08-25 12:25:00,138.62,138.7,138.58,138.66,25407.0,124.8667,124.9388,124.8307,124.9027,25407.0
2022-08-25 12:30:00,138.64,138.65,138.47,138.47,11673.0,124.8847,124.8937,124.7316,124.7316,11673.0
2022-08-25 12:35:00,138.47,138.52,138.41,138.45,14319.0,124.7316,124.7766,124.6775,124.7136,14319.0
2022-08-25 12:40:00,138.46,138.47,138.3,138.31,7732.0,124.7226,124.7316,124.5784,124.5875,7732.0
2022-08-25 12:45:00,138.31,138.39,138.16,138.27,13644.0,124.5875,124.6595,124.4523,124.5514,13644.0
2022-08-25 12:50:00,138.27,138.34,138.2,138.26,12780.0,124.5514,124.6145,124.4884,124.5424,12780.0
2022-08-25 12:55:00,138.26,138.32,138.2,138.27,11029.0,124.5424,124.5965,124.4884,124.5514,11029.0
2022-08-25 13:00:00,138.28,138.37,138.21,138.22,17927.0,124.5604,124.6415,124.4974,124.5064,17927.0
2022-08-25 13:05:00,138.22,138.24,138.13,138.16,16112.0,124.5064,124.5244,124.4253,124.4523,16112.0
2022-08-25 13:10:00,138.18,138.41,138.18,138.41,13128.0,124.4703,124.6775,124.4703,124.6775,13128.0
2022-08-25 13:15:00,138.41,138.6,138.39,138.55,15320.0,124.6775,124.8487,124.6595,124.8036,15320.0
2022-08-25 13:20:00,138.55,138.57,138.45,138.46,15809.0,124.8036,124.8217,124.7136,124.7226,15809.0
2022-08-25 13:25:00,138.45,138.46,138.31,138.32,13541.0,124.7136,124.7226,124.5875,124.5965,13541.0
2022-08-25 13:30:00,138.33,138.4,138.16,138.25,20666.0,124.6055,124.6685,124.4523,124.5334,20666.0
2022-08-25 13:35:00,138.29,138.34,138.25,138.29,16449.0,124.5694,124.6145,124.5334,124.5694,16449.0
2022-08-25 13:40:00,138.27,138.51,138.27,138.48,12802.0,124.5514,124.7676,124.5514,124.7406,12802.0
2022-08-25 13:45:00,138.47,138.48,138.41,138.43,7628.0,124.7316,124.7406,124.6775,124.6955,7628.0
2022-08-25 13:50:00,138.41,138.53,138.41,138.52,8519.0,124.6775,124.7856,124.6775,124.7766,8519.0
2022-08-25 13:55:00,138.53,138.54,138.35,138.36,12557.0,124.7856,124.7946,124.6235,124.6325,12557.0
2022-08-25 14:00:00,138.35,138.41,138.25,138.25,12563.0,124.6235,124.6775,124.5334,124.5334,12563.0
2022-08-25 14:05:00,138.27,138.34,138.16,138.21,16007.0,124.5514,124.6145,124.4523,124.4974,16007.0
2022-08-25 14:10:00,138.23,138.37,138.2,138.34,9982.0,124.5154,124.6415,124.4884,124.6145,9982.0
2022-08-25 14:15:00,138.33,138.45,138.33,138.41,11926.0,124.6055,124.7136,124.6055,124.6775,11926.0
2022-08-25 14:20:00,138.41,138.55,138.39,138.47,7847.0,124.6775,124.8036,124.6595,124.7316,7847.0
2022-08-25 14:25:00,138.48,138.63,138.46,138.62,12151.0,124.7406,124.8757,124.7226,124.8667,12151.0
2022-08-25 14:30:00,138.61,138.65,138.47,138.54,15559.0,124.8577,124.8937,124.7316,124.7946,15559.0
2022-08-25 14:35:00,138.54,138.54,138.4,138.46,11555.0,124.7946,124.7946,124.6685,124.7226,11555.0
2022-08-25 14:40:00,138.46,138.57,138.42,138.57,7131.0,124.7226,124.8217,124.6865,124.8217,7131.0
2022-08-25 14:45:00,138.59,138.61,138.52,138.59,16129.0,124.8397,124.8577,124.7766,124.8397,16129.0
2022-08-25 14:50:00,138.57,138.65,138.4,138.4,24382.0,124.8217,124.8937,124.6685,124.6685,24382.0
2022-08-25 14:55:00,138.41,138.44,138.36,138.4,23379.0,124.6775,124.7046,124.6325,124.6685,23379.0
2022-08-25 15:00:00,138.4,138.43,138.34,138.4,10400.0,124.6685,124.6955,124.6145,124.6685,10400.0
2022-08-25 15:05:00,138.41,138.42,138.27,138.28,16319.0,124.6775,124.6865,124.5514,124.5604,16319.0
2022-08-25 15:10:00,138.28,138.41,138.28,138.39,12670.0,124.5604,124.6775,124.5604,124.6595,12670.0
2022-08-25 15:15:00,138.41,138.42,138.33,138.42,14039.0,124.6775,124.6865,124.6055,124.6865,14039.0
2022-08-25 15:20:00,138.4,138.46,138.37,138.45,18770.0,124.6685,124.7226,124.6415,124.7136,18770.0
2022-08-25 15:25:00,138.45,138.47,138.33,138.42,17886.0,124.7136,124.7316,124.6055,124.6865,17886.0
2022-08-25 15:30:00,138.41,138.44,138.35,138.44,17416.0,124.6775,124.7046,124.6235,124.7046,17416.0
2022-08-25 15:35:00,138.43,138.66,138.43,138.66,57173.0,124.6955,124.9027,124.6955,124.9027,57173.0
2022-08-25 15:40:00,138.69,138.91,138.6,138.91,39436.0,124.9297,125.1279,124.8487,125.1279,39436.0
2022-08-25 15:45:00,138.89,139.09,138.88,139.07,56865.0,125.1099,125.2901,125.1009,125.272,56865.0
2022-08-25 15:50:00,139.09,139.33,139.02,139.3,92435.0,125.2901,125.5063,125.227,125.4792,92435.0
2022-08-25 15:55:00,139.29,139.49,139.19,139.4,283955.0,125.4702,125.6504,125.3801,125.5693,283955.0
2022-08-26 09:30:00,138.89,139.35,138.8,139.21,72754.0,125.1099,125.5243,125.0288,125.3982,72754.0
2022-08-26 09:35:00,139.21,139.52,139.16,139.45,25880.0,125.3982,125.6774,125.3531,125.6143,25880.0
2022-08-26 09:40:00,139.42,139.49,139.26,139.44,10275.0,125.5873,125.6504,125.4432,125.6053,10275.0
2022-08-26 09:45:00,139.45,139.81,139.37,139.5,16372.0,125.6143,125.9386,125.5423,125.6594,16372.0
2022-08-26 09:50:00,139.58,139.73,139.5,139.66,19666.0,125.7314,125.8666,125.6594,125.8035,19666.0
2022-08-26 09:55:00,139.71,139.85,139.6,139.82,17583.0,125.8485,125.9747,125.7495,125.9476,17583.0
2022-08-26 10:00:00,139.8,139.83,138.86,138.92,27578.0,125.9296,125.9566,125.0829,125.1369,27578.0
2022-08-26 10:05:00,138.86,139.48,138.75,139.44,16937.0,125.0829,125.6414,124.9838,125.6053,16937.0
2022-08-26 10:10:00,139.46,139.54,139.03,139.3,28926.0,125.6234,125.6954,125.236,125.4792,28926.0
2022-08-26 10:15:00,139.41,139.52,139.31,139.49,20193.0,125.5783,125.6774,125.4882,125.6504,20193.0
2022-08-26 10:20:00,139.49,139.5,139.0,139.05,22592.0,125.6504,125.6594,125.209,125.254,22592.0
2022-08-26 10:25:00,139.04,139.06,138.66,138.75,14532.0,125.245,125.263,124.9027,124.9838,14532.0
2022-08-26 10:30:00,138.69,138.7,138.21,138.4,34904.0,124.9297,124.9388,124.4974,124.6685,34904.0
2022-08-26 10:35:00,138.39,138.5,138.04,138.11,27948.0,124.6595,124.7586,124.3442,124.4073,27948.0
2022-08-26 10:40:00,138.13,138.46,138.13,138.38,26671.0,124.4253,124.7226,124.4253,124.6505,26671.0
2022-08-26 10:45:00,138.37,138.64,138.3,138.61,40126.0,124.6415,124.8847,124.5784,124.8577,40126.0
2022-08-26 10:50:00,138.61,138.61,138.48,138.5,20700.0,124.8577,124.8577,124.7406,124.7586,20700.0
2022-08-26 10:55:00,138.5,138.6,138.4,138.54,31299.0,124.7586,124.8487,124.6685,124.7946,31299.0
2022-08-26 11:00:00,138.54,138.6,138.27,138.29,16707.0,124.7946,124.8487,124.5514,124.5694,16707.0
2022-08-26 11:05:00,138.29,138.36,138.13,138.2,21273.0,124.5694,124.6325,124.4253,124.4884,21273.0
2022-08-26 11:10:00,138.21,138.25,138.05,138.09,14179.0,124.4974,124.5334,124.3532,124.3893,14179.0
2022-08-26 11:15:00,138.11,138.14,137.86,137.97,33677.0,124.4073,124.4343,124.1821,124.2812,33677.0
2022-08-26 11:20:00,137.97,138.04,137.8,137.99,14914.0,124.2812,124.3442,124.1281,124.2992,14914.0
2022-08-26 11:25:00,137.99,138.2,137.94,138.12,19034.0,124.2992,124.4884,124.2542,124.4163,19034.0
2022-08-26 11:30:00,138.13,138.24,138.06,138.13,13855.0,124.4253,124.5244,124.3623,124.4253,13855.0
2022-08-26 11:35:00,138.13,138.16,138.05,138.05,10418.0,124.4253,124.4523,124.3532,124.3532,10418.0
2022-08-26 11:40:00,138.03,138.22,138.02,138.09,15375.0,124.3352,124.5064,124.3262,124.3893,15375.0
2022-08-26 11:45:00,138.11,138.27,138.1,138.19,12732.0,124.4073,124.5514,124.3983,124.4794,12732.0
2022-08-26 11:50:00,138.2,138.26,138.08,138.21,8583.0,124.4884,124.5424,124.3803,124.4974,8583.0
2022-08-26 11:55:00,138.25,138.25,138.04,138.09,14754.0,124.5334,124.5334,124.3442,124.3893,14754.0
2022-08-26 12:00:00,138.06,138.09,137.78,137.8,18247.0,124.3623,124.3893,124.11,124.1281,18247.0
2022-08-26 12:05:00,137.8,137.84,137.69,137.78,21482.0,124.1281,124.1641,124.029,124.11,21482.0
2022-08-26 12:10:00,137.8,137.82,137.69,137.78,16588.0,124.1281,124.1461,124.029,124.11,16588.0
2022-08-26 12:15:00,137.77,137.79,137.66,137.78,16601.0,124.101,124.119,124.0019,124.11,16601.0
2022-08-26 12:20:00,137.77,137.84,137.69,137.78,21939.0,124.101,124.1641,124.029,124.11,21939.0
2022-08-26 12:25:00,137.78,137.9,137.74,137.88,14824.0,124.11,124.2181,124.074,124.2001,14824.0
2022-08-26 12:30:00,137.88,137.88,137.63,137.66,14569.0,124.2001,124.2001,123.9749,124.0019,14569.0
2022-08-26 12:35:00,137.65,137.78,137.62,137.66,24583.0,123.9929,124.11,123.9659,124.0019,24583.0
2022-08-26 12:40:00,137.66,137.83,137.6,137.8,16187.0,124.0019,124.1551,123.9479,124.1281,16187.0
2022-08-26 12:45:00,137.8,137.92,137.8,137.82,13845.0,124.1281,124.2361,124.1281,124.1461,13845.0
2022-08-26 12:50:00,137.83,137.84,137.71,137.79,11407.0,124.1551,124.1641,124.047,124.119,11407.0
2022-08-26 12:55:00,137.8,137.95,137.79,137.93,7155.0,124.1281,124.2632,124.119,124.2452,7155.0
2022-08-26 13:00:00,137.9,137.96,137.81,137.82,12193.0,124.2181,124.2722,124.1371,124.1461,12193.0
2022-08-26 13:05:00,137.83,137.94,137.83,137.93,17514.0,124.1551,124.2542,124.1551,124.2452,17514.0
2022-08-26 13:10:00,137.93,137.93,137.82,137.83,11536.0,124.2452,124.2452,124.1461,124.1551,11536.0
2022-08-26 13:15:00,137.81,137.92,137.76,137.85,8137.0,124.1371,124.2361,124.092,124.1731,8137.0
2022-08-26 13:20:00,137.83,137.99,137.81,137.98,7641.0,124.1551,124.2992,124.1371,124.2902,7641.0
2022-08-26 13:25:00,137.97,137.98,137.87,137.91,11045.0,124.2812,124.2902,124.1911,124.2271,11045.0
2022-08-26 13:30:00,137.92,137.92,137.76,137.8,14757.0,124.2361,124.2361,124.092,124.1281,14757.0
2022-08-26 13:35:00,137.81,137.83,137.73,137.76,9810.0,124.1371,124.1551,124.065,124.092,9810.0
2022-08-26 13:40:00,137.75,137.8,137.66,137.68,42512.0,124.083,124.1281,124.0019,124.02,42512.0
2022-08-26 13:45:00,137.68,137.84,137.66,137.76,13997.0,124.02,124.1641,124.0019,124.092,13997.0
2022-08-26 13:50:00,137.75,137.77,137.65,137.69,21699.0,124.083,124.101,123.9929,124.029,21699.0
2022-08-26 13:55:00,137.69,137.74,137.56,137.67,14955.0,124.029,124.074,123.9119,124.0109,14955.0
2022-08-26 14:00:00,137.66,137.71,137.57,137.61,26914.0,124.0019,124.047,123.9209,123.9569,26914.0
2022-08-26 14:05:00,137.63,137.75,137.61,137.71,20073.0,123.9749,124.083,123.9569,124.047,20073.0
2022-08-26 14:10:00,137.71,137.73,137.58,137.65,26440.0,124.047,124.065,123.9299,123.9929,26440.0
2022-08-26 14:15:00,137.67,137.69,137.54,137.61,21868.0,124.0109,124.029,123.8938,123.9569,21868.0
2022-08-26 14:20:00,137.6,137.72,137.52,137.54,18248.0,123.9479,124.056,123.8758,123.8938,18248.0
2022-08-26 14:25:00,137.54,137.65,137.53,137.58,16700.0,123.8938,123.9929,123.8848,123.9299,16700.0
2022-08-26 14:30:00,137.57,137.57,137.4,137.46,33386.0,123.9209,123.9209,123.7677,123.8218,33386.0
2022-08-26 14:35:00,137.48,137.52,137.28,137.34,22007.0,123.8398,123.8758,123.6596,123.7137,22007.0
2022-08-26 14:40:00,137.33,137.39,137.27,137.33,27620.0,123.7047,123.7587,123.6506,123.7047,27620.0
2022-08-26 14:45:00,137.42,137.43,137.17,137.24,23152.0,123.7858,123.7948,123.5606,123.6236,23152.0
2022-08-26 14:50:00,137.22,137.32,137.15,137.18,22728.0,123.6056,123.6957,123.5425,123.5696,22728.0
2022-08-26 14:55:00,137.2,137.26,137.04,137.05,45774.0,123.5876,123.6416,123.4435,123.4525,45774.0
2022-08-26 15:00:00,137.05,137.21,137.03,137.2,48955.0,123.4525,123.5966,123.4344,123.5876,48955.0
2022-08-26 15:05:00,137.21,137.28,137.03,137.09,57527.0,123.5966,123.6596,123.4344,123.4885,57527.0
2022-08-26 15:10:00,137.07,137.19,137.01,137.13,93358.0,123.4705,123.5786,123.4164,123.5245,93358.0
2022-08-26 15:15:00,137.11,137.29,137.04,137.2,56203.0,123.5065,123.6687,123.4435,123.5876,56203.0
2022-08-26 15:20:00,137.21,137.26,136.88,136.97,34603.0,123.5966,123.6416,123.2993,123.3804,34603.0
2022-08-26 15:25:00,136.97,136.97,136.81,136.83,24056.0,123.3804,123.3804,123.2363,123.2543,24056.0
2022-08-26 15:30:00,136.82,136.85,136.63,136.63,34129.0,123.2453,123.2723,123.0741,123.0741,34129.0
2022-08-26 15:35:00,136.66,136.7,136.45,136.67,52711.0,123.1012,123.1372,122.912,123.1102,52711.0
2022-08-26 15:40:00,136.68,136.74,136.51,136.64,38385.0,123.1192,123.1732,122.966,123.0831,38385.0
2022-08-26 15:45:00,136.65,136.8,136.56,136.6,47749.0,123.0921,123.2273,123.0111,123.0471,47749.0
2022-08-26 15:50:00,136.6,136.7,136.27,136.29,98496.0,123.0471,123.1372,122.7499,122.7679,98496.0
2022-08-26 15:55:00,136.31,136.61,136.25,136.37,259637.0,122.7859,123.0561,122.7318,122.8399,259637.0
2022-08-29 09:30:00,136.2,136.45,135.75,136.04,143031.0,122.6868,122.912,122.2814,122.5427,143031.0
2022-08-29 09:35:00,135.99,136.0,135.49,135.5,96262.0,122.4976,122.5066,122.0472,122.0562,96262.0
2022-08-29 09:40:00,135.46,135.62,135.33,135.51,44580.0,122.0202,122.1643,121.9031,122.0653,44580.0
2022-08-29 09:45:00,135.53,135.54,135.12,135.38,44354.0,122.0833,122.0923,121.714,121.9482,44354.0
2022-08-29 09:50:00,135.35,135.5,135.17,135.22,42951.0,121.9211,122.0562,121.759,121.804,42951.0
2022-08-29 09:55:00,135.28,135.54,135.23,135.35,41138.0,121.8581,122.0923,121.813,121.9211,41138.0
2022-08-29 10:00:00,135.35,135.5,135.29,135.37,19590.0,121.9211,122.0562,121.8671,121.9391,19590.0
2022-08-29 10:05:00,135.34,135.54,135.19,135.42,26692.0,121.9121,122.0923,121.777,121.9842,26692.0
2022-08-29 10:10:00,135.42,135.54,135.26,135.36,19057.0,121.9842,122.0923,121.8401,121.9301,19057.0
2022-08-29 10:15:00,135.39,135.63,135.27,135.51,24861.0,121.9572,122.1734,121.8491,122.0653,24861.0
2022-08-29 10:20:00,135.51,135.55,135.26,135.3,45156.0,122.0653,122.1013,121.8401,121.8761,45156.0
2022-08-29 10:25:00,135.32,135.54,135.29,135.3,50959.0,121.8941,122.0923,121.8671,121.8761,50959.0
2022-08-29 10:30:00,135.25,135.56,135.19,135.44,29935.0,121.8311,122.1103,121.777,122.0022,29935.0
2022-08-29 10:35:00,135.46,135.47,135.26,135.35,17881.0,122.0202,122.0292,121.8401,121.9211,17881.0
2022-08-29 10:40:00,135.34,135.5,135.27,135.41,15305.0,121.9121,122.0562,121.8491,121.9752,15305.0
2022-08-29 10:45:00,135.37,135.4,134.85,134.97,75916.0,121.9391,121.9662,121.4707,121.5788,75916.0
2022-08-29 10:50:00,134.98,134.98,134.76,134.98,26581.0,121.5878,121.5878,121.3897,121.5878,26581.0
2022-08-29 10:55:00,134.96,135.18,134.89,134.98,26999.0,121.5698,121.768,121.5068,121.5878,26999.0
2022-08-29 11:00:00,134.98,135.43,134.97,135.38,23841.0,121.5878,121.9932,121.5788,121.9482,23841.0
2022-08-29 11:05:00,135.37,135.46,135.25,135.4,16102.0,121.9391,122.0202,121.8311,121.9662,16102.0
2022-08-29 11:10:00,135.38,135.51,135.38,135.45,17467.0,121.9482,122.0653,121.9482,122.0112,17467.0
2022-08-29 11:15:00,135.44,135.57,135.39,135.51,19806.0,122.0022,122.1193,121.9572,122.0653,19806.0
2022-08-29 11:20:00,135.5,135.67,135.43,135.63,20811.0,122.0562,122.2094,121.9932,122.1734,20811.0
2022-08-29 11:25:00,135.63,135.82,135.53,135.53,13228.0,122.1734,122.3445,122.0833,122.0833,13228.0
2022-08-29 11:30:00,135.5,136.23,135.46,136.09,33960.0,122.0562,122.7138,122.0202,122.5877,33960.0
2022-08-29 11:35:00,136.11,136.18,136.02,136.1,13194.0,122.6057,122.6688,122.5247,122.5967,13194.0
2022-08-29 11:40:00,136.1,136.11,136.02,136.05,12416.0,122.5967,122.6057,122.5247,122.5517,12416.0
2022-08-29 11:45:00,136.05,136.28,135.98,136.24,20597.0,122.5517,122.7589,122.4886,122.7228,20597.0
2022-08-29 11:50:00,136.26,136.35,136.22,136.27,12892.0,122.7408,122.8219,122.7048,122.7499,12892.0
2022-08-29 11:55:00,136.27,136.3,136.11,136.15,18076.0,122.7499,122.7769,122.6057,122.6418,18076.0
2022-08-29 12:00:00,136.17,136.35,136.14,136.23,19323.0,122.6598,122.8219,122.6328,122.7138,19323.0
2022-08-29 12:05:00,136.22,136.46,136.22,136.32,20346.0,122.7048,122.921,122.7048,122.7949,20346.0
2022-08-29 12:10:00,136.32,136.45,136.21,136.3,27072.0,122.7949,122.912,122.6958,122.7769,27072.0
2022-08-29 12:15:00,136.31,136.43,136.18,136.19,21562.0,122.7859,122.894,122.6688,122.6778,21562.0
2022-08-29 12:20:00,136.17,136.31,136.14,136.18,16007.0,122.6598,122.7859,122.6328,122.6688,16007.0
2022-08-29 12:25:00,136.18,136.34,136.13,136.3,13974.0,122.6688,122.8129,122.6237,122.7769,13974.0
2022-08-29 12:30:00,136.3,136.3,136.01,136.01,38876.0,122.7769,122.7769,122.5156,122.5156,38876.0
2022-08-29 12:35:00,136.04,136.24,136.01,136.23,24143.0,122.5427,122.7228,122.5156,122.7138,24143.0
2022-08-29 12:40:00,136.25,136.49,136.24,136.47,20170.0,122.7318,122.948,122.7228,122.93,20170.0
2022-08-29 12:45:00,136.49,136.72,136.44,136.63,33243.0,122.948,123.1552,122.903,123.0741,33243.0
2022-08-29 12:50:00,136.68,136.73,136.58,136.65,27181.0,123.1192,123.1642,123.0291,123.0921,27181.0
2022-08-29 12:55:00,136.62,136.66,136.43,136.49,13175.0,123.0651,123.1012,122.894,122.948,13175.0
2022-08-29 13:00:00,136.5,136.56,136.4,136.46,12779.0,122.957,123.0111,122.867,122.921,12779.0
2022-08-29 13:05:00,136.45,136.56,136.31,136.33,17608.0,122.912,123.0111,122.7859,122.8039,17608.0
2022-08-29 13:10:00,136.32,136.32,136.22,136.26,12834.0,122.7949,122.7949,122.7048,122.7408,12834.0
2022-08-29 13:15:00,136.24,136.27,136.08,136.13,20980.0,122.7228,122.7499,122.5787,122.6237,20980.0
2022-08-29 13:20:00,136.14,136.26,136.11,136.16,17284.0,122.6328,122.7408,122.6057,122.6508,17284.0
2022-08-29 13:25:00,136.17,136.17,136.04,136.11,22423.0,122.6598,122.6598,122.5427,122.6057,22423.0
2022-08-29 13:30:00,136.06,136.28,136.04,136.24,15121.0,122.5607,122.7589,122.5427,122.7228,15121.0
2022-08-29 13:35:00,136.27,136.37,136.21,136.35,20627.0,122.7499,122.8399,122.6958,122.8219,20627.0
2022-08-29 13:40:00,136.35,136.45,136.32,136.38,24353.0,122.8219,122.912,122.7949,122.8489,24353.0
2022-08-29 13:45:00,136.38,136.43,136.14,136.14,41668.0,122.8489,122.894,122.6328,122.6328,41668.0
2022-08-29 13:50:00,136.12,136.35,136.11,136.26,20577.0,122.6147,122.8219,122.6057,122.7408,20577.0
2022-08-29 13:55:00,136.27,136.39,136.24,136.29,12504.0,122.7499,122.8579,122.7228,122.7679,12504.0
2022-08-29 14:00:00,136.31,136.31,136.19,136.19,15965.0,122.7859,122.7859,122.6778,122.6778,15965.0
2022-08-29 14:05:00,136.19,136.27,136.1,136.13,38761.0,122.6778,122.7499,122.5967,122.6237,38761.0
2022-08-29 14:10:00,136.13,136.2,136.01,136.04,19718.0,122.6237,122.6868,122.5156,122.5427,19718.0
2022-08-29 14:15:00,136.05,136.06,135.8,135.83,24104.0,122.5517,122.5607,122.3265,122.3535,24104.0
2022-08-29 14:20:00,135.83,135.94,135.79,135.94,22201.0,122.3535,122.4526,122.3175,122.4526,22201.0
2022-08-29 14:25:00,135.94,136.02,135.93,135.98,9076.0,122.4526,122.5247,122.4436,122.4886,9076.0
2022-08-29 14:30:00,135.99,136.05,135.9,136.05,10248.0,122.4976,122.5517,122.4166,122.5517,10248.0
2022-08-29 14:35:00,136.06,136.17,136.01,136.05,7782.0,122.5607,122.6598,122.5156,122.5517,7782.0
2022-08-29 14:40:00,136.07,136.2,136.07,136.17,10343.0,122.5697,122.6868,122.5697,122.6598,10343.0
2022-08-29 14:45:00,136.13,136.28,136.11,136.21,10835.0,122.6237,122.7589,122.6057,122.6958,10835.0
2022-08-29 14:50:00,136.21,136.22,136.05,136.12,10445.0,122.6958,122.7048,122.5517,122.6147,10445.0
2022-08-29 14:55:00,136.1,136.24,135.96,136.24,16228.0,122.5967,122.7228,122.4706,122.7228,16228.0
2022-08-29 15:00:00,136.26,136.4,136.21,136.26,25913.0,122.7408,122.867,122.6958,122.7408,25913.0
2022-08-29 15:05:00,136.24,136.29,136.13,136.25,30879.0,122.7228,122.7679,122.6237,122.7318,30879.0
2022-08-29 15:10:00,136.25,136.26,136.1,136.22,18599.0,122.7318,122.7408,122.5967,122.7048,18599.0
2022-08-29 15:15:00,136.19,136.27,136.03,136.03,23854.0,122.6778,122.7499,122.5337,122.5337,23854.0
2022-08-29 15:20:00,136.03,136.04,135.89,135.9,28134.0,122.5337,122.5427,122.4076,122.4166,28134.0
2022-08-29 15:25:00,135.9,135.9,135.75,135.83,32226.0,122.4166,122.4166,122.2814,122.3535,32226.0
2022-08-29 15:30:00,135.83,135.92,135.74,135.85,19797.0,122.3535,122.4346,122.2724,122.3715,19797.0
2022-08-29 15:35:00,135.84,136.04,135.84,136.04,22860.0,122.3625,122.5427,122.3625,122.5427,22860.0
2022-08-29 15:40:00,136.01,136.17,136.0,136.17,32947.0,122.5156,122.6598,122.5066,122.6598,32947.0
2022-08-29 15:45:00,136.15,136.15,135.97,136.04,36007.0,122.6418,122.6418,122.4796,122.5427,36007.0
2022-08-29 15:50:00,136.03,136.12,135.87,135.92,64878.0,122.5337,122.6147,122.3895,122.4346,64878.0
2022-08-29 15:55:00,135.92,136.06,135.71,135.74,181366.0,122.4346,122.5607,122.2454,122.2724,181366.0
2022-08-30 09:30:00,135.14,135.6,134.89,135.06,110461.0,121.732,122.1463,121.5068,121.6599,110461.0
2022-08-30 09:35:00,135.02,135.48,134.93,135.48,23576.0,121.6239,122.0382,121.5428,122.0382,23576.0
2022-08-30 09:40:00,135.44,135.63,135.29,135.42,28350.0,122.0022,122.1734,121.8671,121.9842,28350.0
2022-08-30 09:45:00,135.41,135.74,135.4,135.69,25123.0,121.9752,122.2724,121.9662,122.2274,25123.0
2022-08-30 09:50:00,135.69,135.84,135.42,135.42,16063.0,122.2274,122.3625,121.9842,121.9842,16063.0
2022-08-30 09:55:00,135.43,135.74,135.38,135.66,14818.0,121.9932,122.2724,121.9482,122.2004,14818.0
2022-08-30 10:00:00,135.63,135.98,135.56,135.79,35687.0,122.1734,122.4886,122.1103,122.3175,35687.0
2022-08-30 10:05:00,135.8,135.92,135.61,135.88,48875.0,122.3265,122.4346,122.1553,122.3985,48875.0
2022-08-30 10:10:00,135.88,135.88,135.68,135.81,33223.0,122.3985,122.3985,122.2184,122.3355,33223.0
2022-08-30 10:15:00,135.81,135.89,135.63,135.83,28471.0,122.3355,122.4076,122.1734,122.3535,28471.0
2022-08-30 10:20:00,135.81,135.88,135.65,135.82,22597.0,122.3355,122.3985,122.1914,122.3445,22597.0
2022-08-30 10:25:00,135.86,135.87,135.72,135.84,17006.0,122.3805,122.3895,122.2544,122.3625,17006.0
2022-08-30 10:30:00,135.81,136.03,135.71,135.75,21225.0,122.3355,122.5337,122.2454,122.2814,21225.0
2022-08-30 10:35:00,135.71,135.86,135.68,135.73,30631.0,122.2454,122.3805,122.2184,122.2634,30631.0
2022-08-30 10:40:00,135.72,135.78,135.6,135.67,55788.0,122.2544,122.3085,122.1463,122.2094,55788.0
2022-08-30 10:45:00,135.64,135.82,135.32,135.38,93797.0,122.1824,122.3445,121.8941,121.9482,93797.0
2022-08-30 10:50:00,135.41,135.61,135.36,135.58,103661.0,121.9752,122.1553,121.9301,122.1283,103661.0
2022-08-30 10:55:00,135.58,135.93,135.56,135.93,48223.0,122.1283,122.4436,122.1103,122.4436,48223.0
2022-08-30 11:00:00,135.88,135.98,135.73,135.88,34415.0,122.3985,122.4886,122.2634,122.3985,34415.0
2022-08-30 11:05:00,135.9,136.04,135.84,135.92,31173.0,122.4166,122.5427,122.3625,122.4346,31173.0
2022-08-30 11:10:00,135.96,136.06,135.85,135.98,41347.0,122.4706,122.5607,122.3715,122.4886,41347.0
2022-08-30 11:15:00,135.97,136.39,135.97,136.29,51024.0,122.4796,122.8579,122.4796,122.7679,51024.0
2022-08-30 11:20:00,136.35,136.39,136.16,136.24,49431.0,122.8219,122.8579,122.6508,122.7228,49431.0
2022-08-30 11:25:00,136.25,136.41,136.16,136.28,39999.0,122.7318,122.876,122.6508,122.7589,39999.0
2022-08-30 11:30:00,136.25,136.38,136.12,136.31,20771.0,122.7318,122.8489,122.6147,122.7859,20771.0
2022-08-30 11:35:00,136.3,136.32,136.05,136.2,22146.0,122.7769,122.7949,122.5517,122.6868,22146.0
2022-08-30 11:40:00,136.19,136.44,136.14,136.36,31138.0,122.6778,122.903,122.6328,122.8309,31138.0
2022-08-30 11:45:00,136.34,136.42,136.02,136.11,33556.0,122.8129,122.885,122.5247,122.6057,33556.0
2022-08-30 11:50:00,136.11,136.19,135.96,136.03,34146.0,122.6057,122.6778,122.4706,122.5337,34146.0
2022-08-30 11:55:00,136.03,136.03,135.8,135.8,17463.0,122.5337,122.5337,122.3265,122.3265,17463.0
2022-08-30 12:00:00,135.79,135.98,135.73,135.82,21463.0,122.3175,122.4886,122.2634,122.3445,21463.0
2022-08-30 12:05:00,135.82,135.85,135.67,135.76,12970.0,122.3445,122.3715,122.2094,122.2905,12970.0
2022-08-30 12:10:00,135.75,135.9,135.69,135.9,15234.0,122.2814,122.4166,122.2274,122.4166,15234.0
2022-08-30 12:15:00,135.89,135.97,135.71,135.73,25577.0,122.4076,122.4796,122.2454,122.2634,25577.0
2022-08-30 12:20:00,135.73,135.8,135.7,135.71,7986.0,122.2634,122.3265,122.2364,122.2454,7986.0
2022-08-30 12:25:00,135.69,135.69,135.48,135.58,18050.0,122.2274,122.2274,122.0382,122.1283,18050.0
2022-08-30 12:30:00,135.6,135.74,135.6,135.62,22537.0,122.1463,122.2724,122.1463,122.1643,22537.0
2022-08-30 12:35:00,135.6,135.9,135.58,135.9,15094.0,122.1463,122.4166,122.1283,122.4166,15094.0
2022-08-30 12:40:00,135.9,135.91,135.75,135.86,21998.0,122.4166,122.4256,122.2814,122.3805,21998.0
2022-08-30 12:45:00,135.85,136.04,135.84,136.04,43409.0,122.3715,122.5427,122.3625,122.5427,43409.0
2022-08-30 12:50:00,136.03,136.17,136.0,136.17,39888.0,122.5337,122.6598,122.5066,122.6598,39888.0
2022-08-30 12:55:00,136.14,136.31,136.11,136.14,59646.0,122.6328,122.7859,122.6057,122.6328,59646.0
2022-08-30 13:00:00,136.13,136.35,136.09,136.3,29108.0,122.6237,122.8219,122.5877,122.7769,29108.0
2022-08-30 13:05:00,136.33,136.49,136.3,136.36,26237.0,122.8039,122.948,122.7769,122.8309,26237.0
2022-08-30 13:10:00,136.35,136.36,136.19,136.22,17359.0,122.8219,122.8309,122.6778,122.7048,17359.0
2022-08-30 13:15:00,136.22,136.22,136.05,136.07,27528.0,122.7048,122.7048,122.5517,122.5697,27528.0
2022-08-30 13:20:00,136.09,136.14,135.95,135.98,24070.0,122.5877,122.6328,122.4616,122.4886,24070.0
2022-08-30 13:25:00,135.97,136.04,135.91,136.02,22090.0,122.4796,122.5427,122.4256,122.5247,22090.0
2022-08-30 13:30:00,136.05,136.12,135.96,135.99,19649.0,122.5517,122.6147,122.4706,122.4976,19649.0
2022-08-30 13:35:00,136.02,136.1,135.88,136.07,26897.0,122.5247,122.5967,122.3985,122.5697,26897.0
2022-08-30 13:40:00,136.06,136.08,135.75,135.76,28630.0,122.5607,122.5787,122.2814,122.2905,28630.0
2022-08-30 13:45:00,135.74,135.94,135.58,135.91,13571.0,122.2724,122.4526,122.1283,122.4256,13571.0
2022-08-30 13:50:00,135.92,136.11,135.9,136.06,40891.0,122.4346,122.6057,122.4166,122.5607,40891.0
2022-08-30 13:55:00,136.04,136.08,135.91,135.95,14743.0,122.5427,122.5787,122.4256,122.4616,14743.0
2022-08-30 14:00:00,135.94,136.1,135.94,136.08,24618.0,122.4526,122.5967,122.4526,122.5787,24618.0
2022-08-30 14:05:00,136.09,136.14,135.99,136.07,35781.0,122.5877,122.6328,122.4976,122.5697,35781.0
2022-08-30 14:10:00,136.05,136.3,135.97,136.25,35170.0,122.5517,122.7769,122.4796,122.7318,35170.0
2022-08-30 14:15:00,136.29,136.34,136.18,136.24,32303.0,122.7679,122.8129,122.6688,122.7228,32303.0
2022-08-30 14:20:00,136.22,136.27,136.11,136.18,12921.0,122.7048,122.7499,122.6057,122.6688,12921.0
2022-08-30 14:25:00,136.17,136.17,136.06,136.09,14746.0,122.6598,122.6598,122.5607,122.5877,14746.0
2022-08-30 14:30:00,136.08,136.29,136.08,136.22,13218.0,122.5787,122.7679,122.5787,122.7048,13218.0
2022-08-30 14:35:00,136.21,136.21,136.03,136.11,15029.0,122.6958,122.6958,122.5337,122.6057,15029.0
2022-08-30 14:40:00,136.16,136.17,135.77,135.81,20825.0,122.6508,122.6598,122.2995,122.3355,20825.0
2022-08-30 14:45:00,135.82,135.85,135.74,135.83,13712.0,122.3445,122.3715,122.2724,122.3535,13712.0
2022-08-30 14:50:00,135.84,135.88,135.76,135.86,16169.0,122.3625,122.3985,122.2905,122.3805,16169.0
2022-08-30 14:55:00,135.86,136.0,135.81,135.94,15337.0,122.3805,122.5066,122.3355,122.4526,15337.0
2022-08-30 15:00:00,135.96,136.14,135.9,135.97,16572.0,122.4706,122.6328,122.4166,122.4796,16572.0
2022-08-30 15:05:00,135.95,136.04,135.95,135.99,22154.0,122.4616,122.5427,122.4616,122.4976,22154.0
2022-08-30 15:10:00,136.0,136.05,135.93,136.02,44451.0,122.5066,122.5517,122.4436,122.5247,44451.0
2022-08-30 15:15:00,136.03,136.03,135.88,135.88,24555.0,122.5337,122.5337,122.3985,122.3985,24555.0
2022-08-30 15:20:00,135.87,135.89,135.73,135.73,24418.0,122.3895,122.4076,122.2634,122.2634,24418.0
2022-08-30 15:25:00,135.74,135.74,135.44,135.51,46190.0,122.2724,122.2724,122.0022,122.0653,46190.0
2022-08-30 15:30:00,135.52,135.52,135.3,135.37,49464.0,122.0743,122.0743,121.8761,121.9391,49464.0
2022-08-30 15:35:00,135.38,135.53,135.37,135.48,49312.0,121.9482,122.0833,121.9391,122.0382,49312.0
2022-08-30 15:40:00,135.47,135.67,135.46,135.55,65874.0,122.0292,122.2094,122.0202,122.1013,65874.0
2022-08-30 15:45:00,135.55,135.56,135.07,135.24,79092.0,122.1013,122.1103,121.6689,121.822,79092.0
2022-08-30 15:50:00,135.23,135.45,135.23,135.45,128709.0,121.813,122.0112,121.813,122.0112,128709.0
2022-08-30 15:55:00,135.45,135.74,135.45,135.56,259682.0,122.0112,122.2724,122.0112,122.1103,259682.0
2022-08-31 09:30:00,135.69,135.87,135.02,135.53,107130.0,122.2274,122.3895,121.6239,122.0833,107130.0
2022-08-31 09:35:00,135.54,135.71,135.32,135.4,24363.0,122.0923,122.2454,121.8941,121.9662,24363.0
2022-08-31 09:40:00,135.41,135.78,135.29,135.72,38297.0,121.9752,122.3085,121.8671,122.2544,38297.0
2022-08-31 09:45:00,135.7,136.0,135.62,135.78,23291.0,122.2364,122.5066,122.1643,122.3085,23291.0
2022-08-31 09:50:00,135.82,136.05,135.61,135.95,21789.0,122.3445,122.5517,122.1553,122.4616,21789.0
2022-08-31 09:55:00,135.94,135.97,135.67,135.7,24068.0,122.4526,122.4796,122.2094,122.2364,24068.0
2022-08-31 10:00:00,135.71,135.72,135.27,135.53,84202.0,122.2454,122.2544,121.8491,122.0833,84202.0
2022-08-31 10:05:00,135.51,135.61,135.39,135.56,15875.0,122.0653,122.1553,121.9572,122.1103,15875.0
2022-08-31 10:10:00,135.58,135.66,134.84,134.84,31757.0,122.1283,122.2004,121.4617,121.4617,31757.0
2022-08-31 10:15:00,134.84,135.22,134.77,135.22,58194.0,121.4617,121.804,121.3987,121.804,58194.0
2022-08-31 10:20:00,135.25,135.37,135.03,135.15,25086.0,121.8311,121.9391,121.6329,121.741,25086.0
2022-08-31 10:25:00,135.16,135.46,135.12,135.41,29455.0,121.75,122.0202,121.714,121.9752,29455.0
2022-08-31 10:30:00,135.39,135.54,135.35,135.41,19071.0,121.9572,122.0923,121.9211,121.9752,19071.0
2022-08-31 10:35:00,135.4,135.5,135.1,135.22,19288.0,121.9662,122.0562,121.6959,121.804,19288.0
2022-08-31 10:40:00,135.2,135.33,135.16,135.26,20868.0,121.786,121.9031,121.75,121.8401,20868.0
2022-08-31 10:45:00,135.27,135.41,135.2,135.33,22228.0,121.8491,121.9752,121.786,121.9031,22228.0
2022-08-31 10:50:00,135.34,135.44,135.29,135.44,20351.0,121.9121,122.0022,121.8671,122.0022,20351.0
2022-08-31 10:55:00,135.44,135.5,135.35,135.37,18311.0,122.0022,122.0562,121.9211,121.9391,18311.0
2022-08-31 11:00:00,135.37,135.38,135.04,135.04,28619.0,121.9391,121.9482,121.6419,121.6419,28619.0
2022-08-31 11:05:00,135.03,135.04,134.7,134.87,55344.0,121.6329,121.6419,121.3356,121.4888,55344.0
2022-08-31 11:10:00,134.88,134.97,134.77,134.94,35841.0,121.4978,121.5788,121.3987,121.5518,35841.0
2022-08-31 11:15:00,134.9,135.04,134.84,135.02,57821.0,121.5158,121.6419,121.4617,121.6239,57821.0
2022-08-31 11:20:00,135.0,135.04,134.79,134.91,26193.0,121.6059,121.6419,121.4167,121.5248,26193.0
2022-08-31 11:25:00,134.93,134.93,134.73,134.78,41979.0,121.5428,121.5428,121.3626,121.4077,41979.0
2022-08-31 11:30:00,134.77,135.02,134.73,134.93,35428.0,121.3987,121.6239,121.3626,121.5428,35428.0
2022-08-31 11:35:00,134.94,134.95,134.77,134.79,31103.0,121.5518,121.5608,121.3987,121.4167,31103.0
2022-08-31 11:40:00,134.78,134.94,134.74,134.85,20949.0,121.4077,121.5518,121.3717,121.4707,20949.0
2022-08-31 11:45:00,134.86,135.06,134.82,135.02,18801.0,121.4797,121.6599,121.4437,121.6239,18801.0
2022-08-31 11:50:00,135.02,135.21,135.02,135.09,23965.0,121.6239,121.795,121.6239,121.6869,23965.0
2022-08-31 11:55:00,135.09,135.27,135.09,135.16,22451.0,121.6869,121.8491,121.6869,121.75,22451.0
2022-08-31 12:00:00,135.14,135.14,135.01,135.02,9968.0,121.732,121.732,121.6149,121.6239,9968.0
2022-08-31 12:05:00,135.0,135.1,134.95,134.97,10174.0,121.6059,121.6959,121.5608,121.5788,10174.0
2022-08-31 12:10:00,134.99,135.0,134.87,134.87,14264.0,121.5968,121.6059,121.4888,121.4888,14264.0
2022-08-31 12:15:00,134.86,135.02,134.84,134.91,7031.0,121.4797,121.6239,121.4617,121.5248,7031.0
2022-08-31 12:20:00,134.93,134.94,134.75,134.77,33032.0,121.5428,121.5518,121.3807,121.3987,33032.0
2022-08-31 12:25:00,134.76,134.85,134.75,134.83,6343.0,121.3897,121.4707,121.3807,121.4527,6343.0
2022-08-31 12:30:00,134.81,134.87,134.75,134.8,20047.0,121.4347,121.4888,121.3807,121.4257,20047.0
2022-08-31 12:35:00,134.78,134.79,134.63,134.78,57123.0,121.4077,121.4167,121.2726,121.4077,57123.0
2022-08-31 12:40:00,134.78,134.84,134.75,134.75,25850.0,121.4077,121.4617,121.3807,121.3807,25850.0
2022-08-31 12:45:00,134.75,134.79,134.73,134.75,27993.0,121.3807,121.4167,121.3626,121.3807,27993.0
2022-08-31 12:50:00,134.73,134.79,134.7,134.75,18228.0,121.3626,121.4167,121.3356,121.3807,18228.0
2022-08-31 12:55:00,134.75,134.85,134.69,134.75,22198.0,121.3807,121.4707,121.3266,121.3807,22198.0
2022-08-31 13:00:00,134.75,134.83,134.71,134.72,18557.0,121.3807,121.4527,121.3446,121.3536,18557.0
2022-08-31 13:05:00,134.72,134.78,134.72,134.76,13509.0,121.3536,121.4077,121.3536,121.3897,13509.0
2022-08-31 13:10:00,134.75,134.86,134.75,134.78,17474.0,121.3807,121.4797,121.3807,121.4077,17474.0
2022-08-31 13:15:00,134.78,134.82,134.76,134.78,16075.0,121.4077,121.4437,121.3897,121.4077,16075.0
2022-08-31 13:20:00,134.8,134.84,134.7,134.72,46663.0,121.4257,121.4617,121.3356,121.3536,46663.0
2022-08-31 13:25:00,134.72,134.73,134.53,134.55,47441.0,121.3536,121.3626,121.1825,121.2005,47441.0
2022-08-31 13:30:00,134.54,134.69,134.51,134.66,25142.0,121.1915,121.3266,121.1645,121.2996,25142.0
2022-08-31 13:35:00,134.65,134.67,134.48,134.5,20903.0,121.2906,121.3086,121.1374,121.1555,20903.0
2022-08-31 13:40:00,134.49,134.61,134.41,134.53,53592.0,121.1465,121.2546,121.0744,121.1825,53592.0
2022-08-31 13:45:00,134.52,134.61,134.48,134.49,17267.0,121.1735,121.2546,121.1374,121.1465,17267.0
2022-08-31 13:50:00,134.5,134.57,134.46,134.56,17738.0,121.1555,121.2185,121.1194,121.2095,17738.0
2022-08-31 13:55:00,134.54,134.56,134.51,134.53,12341.0,121.1915,121.2095,121.1645,121.1825,12341.0
2022-08-31 14:00:00,134.54,134.61,134.48,134.52,22751.0,121.1915,121.2546,121.1374,121.1735,22751.0
2022-08-31 14:05:00,134.51,134.66,134.49,134.6,36236.0,121.1645,121.2996,121.1465,121.2455,36236.0
2022-08-31 14:10:00,134.61,134.64,134.5,134.55,19965.0,121.2546,121.2816,121.1555,121.2005,19965.0
2022-08-31 14:15:00,134.55,134.61,134.48,134.5,25261.0,121.2005,121.2546,121.1374,121.1555,25261.0
2022-08-31 14:20:00,134.51,134.62,134.5,134.59,16700.0,121.1645,121.2636,121.1555,121.2365,16700.0
2022-08-31 14:25:00,134.58,134.68,134.48,134.54,35482.0,121.2275,121.3176,121.1374,121.1915,35482.0
2022-08-31 14:30:00,134.52,134.54,134.41,134.46,30572.0,121.1735,121.1915,121.0744,121.1194,30572.0
2022-08-31 14:35:00,134.42,134.55,134.42,134.48,45942.0,121.0834,121.2005,121.0834,121.1374,45942.0
2022-08-31 14:40:00,134.47,134.53,134.23,134.34,30449.0,121.1284,121.1825,120.9123,121.0113,30449.0
2022-08-31 14:45:00,134.3,134.35,134.17,134.26,22625.0,120.9753,121.0203,120.8582,120.9393,22625.0
2022-08-31 14:50:00,134.27,134.37,134.24,134.35,25970.0,120.9483,121.0384,120.9213,121.0203,25970.0
2022-08-31 14:55:00,134.34,134.53,134.34,134.53,33700.0,121.0113,121.1825,121.0113,121.1825,33700.0
2022-08-31 15:00:00,134.53,134.72,134.48,134.69,16803.0,121.1825,121.3536,121.1374,121.3266,16803.0
2022-08-31 15:05:00,134.68,134.84,134.66,134.73,11323.0,121.3176,121.4617,121.2996,121.3626,11323.0
2022-08-31 15:10:00,134.73,134.98,134.73,134.94,15315.0,121.3626,121.5878,121.3626,121.5518,15315.0
2022-08-31 15:15:00,134.96,135.1,134.95,135.03,33122.0,121.5698,121.6959,121.5608,121.6329,33122.0
2022-08-31 15:20:00,135.02,135.02,134.84,134.87,35023.0,121.6239,121.6239,121.4617,121.4888,35023.0
2022-08-31 15:25:00,134.87,134.87,134.67,134.85,24014.0,121.4888,121.4888,121.3086,121.4707,24014.0
2022-08-31 15:30:00,134.82,135.02,134.66,134.71,109253.0,121.4437,121.6239,121.2996,121.3446,109253.0
2022-08-31 15:35:00,134.69,134.82,134.63,134.81,32370.0,121.3266,121.4437,121.2726,121.4347,32370.0
2022-08-31 15:40:00,134.82,134.95,134.81,134.92,73116.0,121.4437,121.5608,121.4347,121.5338,73116.0
2022-08-31 15:45:00,134.93,134.96,134.76,134.87,50385.0,121.5428,121.5698,121.3897,121.4888,50385.0
2022-08-31 15:50:00,134.87,134.91,134.7,134.77,111260.0,121.4888,121.5248,121.3356,121.3987,111260.0
2022-08-31 15:55:00,134.76,134.86,134.39,134.46,339605.0,121.3897,121.4797,121.0564,121.1194,339605.0
2022-09-01 09:30:00,134.64,135.13,134.1,134.94,91225.0,121.2816,121.723,120.7952,121.5518,91225.0
2022-09-01 09:35:00,134.98,135.28,134.91,135.16,24540.0,121.5878,121.8581,121.5248,121.75,24540.0
2022-09-01 09:40:00,135.13,135.62,135.1,135.59,31316.0,121.723,122.1643,121.6959,122.1373,31316.0
2022-09-01 09:45:00,135.6,136.31,135.57,136.11,69591.0,122.1463,122.7859,122.1193,122.6057,69591.0
2022-09-01 09:50:00,136.14,136.29,136.0,136.22,28375.0,122.6328,122.7679,122.5066,122.7048,28375.0
2022-09-01 09:55:00,136.22,136.27,135.95,136.25,37596.0,122.7048,122.7499,122.4616,122.7318,37596.0
2022-09-01 10:00:00,136.19,136.4,136.1,136.23,44850.0,122.6778,122.867,122.5967,122.7138,44850.0
2022-09-01 10:05:00,136.25,136.43,136.21,136.4,39728.0,122.7318,122.894,122.6958,122.867,39728.0
2022-09-01 10:10:00,136.39,136.48,136.23,136.25,25672.0,122.8579,122.939,122.7138,122.7318,25672.0
2022-09-01 10:15:00,136.23,136.47,136.23,136.35,34397.0,122.7138,122.93,122.7138,122.8219,34397.0
2022-09-01 10:20:00,136.31,136.68,136.25,136.66,28031.0,122.7859,123.1192,122.7318,123.1012,28031.0
2022-09-01 10:25:00,136.63,136.73,136.55,136.63,21253.0,123.0741,123.1642,123.0021,123.0741,21253.0
2022-09-01 10:30:00,136.64,136.86,136.52,136.86,42895.0,123.0831,123.2813,122.975,123.2813,42895.0
2022-09-01 10:35:00,136.87,137.11,136.71,136.71,47649.0,123.2903,123.5065,123.1462,123.1462,47649.0
2022-09-01 10:40:00,136.69,136.76,136.59,136.63,19439.0,123.1282,123.1912,123.0381,123.0741,19439.0
2022-09-01 10:45:00,136.62,136.64,136.49,136.64,21654.0,123.0651,123.0831,122.948,123.0831,21654.0
2022-09-01 10:50:00,136.65,136.77,136.44,136.44,36149.0,123.0921,123.2002,122.903,122.903,36149.0
2022-09-01 10:55:00,136.46,136.77,136.45,136.73,30114.0,122.921,123.2002,122.912,123.1642,30114.0
2022-09-01 11:00:00,136.74,136.99,136.73,136.94,23280.0,123.1732,123.3984,123.1642,123.3534,23280.0
2022-09-01 11:05:00,136.94,137.53,136.94,137.39,68641.0,123.3534,123.8848,123.3534,123.7587,68641.0
2022-09-01 11:10:00,137.4,137.57,137.39,137.53,29751.0,123.7677,123.9209,123.7587,123.8848,29751.0
2022-09-01 11:15:00,137.53,137.82,137.52,137.81,28269.0,123.8848,124.1461,123.8758,124.1371,28269.0
2022-09-01 11:20:00,137.8,137.85,137.66,137.83,25668.0,124.1281,124.1731,124.0019,124.1551,25668.0
2022-09-01 11:25:00,137.81,137.81,137.54,137.58,20429.0,124.1371,124.1371,123.8938,123.9299,20429.0
2022-09-01 11:30:00,137.59,137.74,137.48,137.53,31851.0,123.9389,124.074,123.8398,123.8848,31851.0
2022-09-01 11:35:00,137.53,137.64,137.38,137.44,18729.0,123.8848,123.9839,123.7497,123.8038,18729.0
2022-09-01 11:40:00,137.47,137.52,137.37,137.4,20874.0,123.8308,123.8758,123.7407,123.7677,20874.0
2022-09-01 11:45:00,137.37,137.39,137.11,137.25,16638.0,123.7407,123.7587,123.5065,123.6326,16638.0
2022-09-01 11:50:00,137.24,137.34,137.19,137.33,16091.0,123.6236,123.7137,123.5786,123.7047,16091.0
2022-09-01 11:55:00,137.34,137.57,137.32,137.55,22190.0,123.7137,123.9209,123.6957,123.9029,22190.0
2022-09-01 12:00:00,137.53,137.56,137.36,137.48,27457.0,123.8848,123.9119,123.7317,123.8398,27457.0
2022-09-01 12:05:00,137.49,137.69,137.4,137.64,25206.0,123.8488,124.029,123.7677,123.9839,25206.0
2022-09-01 12:10:00,137.64,137.82,137.51,137.8,18196.0,123.9839,124.1461,123.8668,124.1281,18196.0
2022-09-01 12:15:00,137.82,137.84,137.67,137.77,21562.0,124.1461,124.1641,124.0109,124.101,21562.0
2022-09-01 12:20:00,137.77,137.78,137.55,137.62,26462.0,124.101,124.11,123.9029,123.9659,26462.0
2022-09-01 12:25:00,137.63,137.68,137.54,137.55,11376.0,123.9749,124.02,123.8938,123.9029,11376.0
2022-09-01 12:30:00,137.54,137.62,137.45,137.62,16604.0,123.8938,123.9659,123.8128,123.9659,16604.0
2022-09-01 12:35:00,137.6,137.6,137.46,137.56,12337.0,123.9479,123.9479,123.8218,123.9119,12337.0
2022-09-01 12:40:00,137.58,137.64,137.52,137.64,14864.0,123.9299,123.9839,123.8758,123.9839,14864.0
2022-09-01 12:45:00,137.64,137.69,137.56,137.69,20736.0,123.9839,124.029,123.9119,124.029,20736.0
2022-09-01 12:50:00,137.69,137.72,137.6,137.61,21949.0,124.029,124.056,123.9479,123.9569,21949.0
2022-09-01 12:55:00,137.64,137.73,137.0,137.64,148415.0,123.9839,124.065,123.4074,123.9839,148415.0
2022-09-01 13:00:00,137.65,137.72,137.57,137.68,30567.0,123.9929,124.056,123.9209,124.02,30567.0
2022-09-01 13:05:00,137.69,137.96,137.66,137.94,23995.0,124.029,124.2722,124.0019,124.2542,23995.0
2022-09-01 13:10:00,137.92,138.1,137.86,138.09,22895.0,124.2361,124.3983,124.1821,124.3893,22895.0
2022-09-01 13:15:00,138.11,138.17,137.93,138.05,34016.0,124.4073,124.4613,124.2452,124.3532,34016.0
2022-09-01 13:20:00,138.05,138.14,138.01,138.11,40196.0,124.3532,124.4343,124.3172,124.4073,40196.0
2022-09-01 13:25:00,138.1,138.33,138.07,138.25,19112.0,124.3983,124.6055,124.3713,124.5334,19112.0
2022-09-01 13:30:00,138.24,138.33,138.18,138.28,16895.0,124.5244,124.6055,124.4703,124.5604,16895.0
2022-09-01 13:35:00,138.3,138.33,138.08,138.1,14909.0,124.5784,124.6055,124.3803,124.3983,14909.0
2022-09-01 13:40:00,138.1,138.12,137.93,137.94,15195.0,124.3983,124.4163,124.2452,124.2542,15195.0
2022-09-01 13:45:00,137.93,137.94,137.83,137.94,16188.0,124.2452,124.2542,124.1551,124.2542,16188.0
2022-09-01 13:50:00,137.94,138.03,137.94,137.97,7878.0,124.2542,124.3352,124.2542,124.2812,7878.0
2022-09-01 13:55:00,137.96,138.04,137.88,138.03,17326.0,124.2722,124.3442,124.2001,124.3352,17326.0
2022-09-01 14:00:00,138.06,138.27,138.06,138.27,32013.0,124.3623,124.5514,124.3623,124.5514,32013.0
2022-09-01 14:05:00,138.28,138.42,138.23,138.29,52700.0,124.5604,124.6865,124.5154,124.5694,52700.0
2022-09-01 14:10:00,138.3,138.36,138.17,138.31,42867.0,124.5784,124.6325,124.4613,124.5875,42867.0
2022-09-01 14:15:00,138.28,138.41,138.28,138.38,23370.0,124.5604,124.6775,124.5604,124.6505,23370.0
2022-09-01 14:20:00,138.38,138.56,138.38,138.54,46134.0,124.6505,124.8126,124.6505,124.7946,46134.0
2022-09-01 14:25:00,138.58,138.59,138.41,138.44,25641.0,124.8307,124.8397,124.6775,124.7046,25641.0
2022-09-01 14:30:00,138.43,138.47,138.21,138.24,37285.0,124.6955,124.7316,124.4974,124.5244,37285.0
2022-09-01 14:35:00,138.27,138.34,138.02,138.1,33558.0,124.5514,124.6145,124.3262,124.3983,33558.0
2022-09-01 14:40:00,138.09,138.32,138.07,138.17,32840.0,124.3893,124.5965,124.3713,124.4613,32840.0
2022-09-01 14:45:00,138.21,138.29,138.14,138.19,61180.0,124.4974,124.5694,124.4343,124.4794,61180.0
2022-09-01 14:50:00,138.19,138.29,138.18,138.25,16978.0,124.4794,124.5694,124.4703,124.5334,16978.0
2022-09-01 14:55:00,138.27,138.29,138.09,138.19,21289.0,124.5514,124.5694,124.3893,124.4794,21289.0
2022-09-01 15:00:00,138.16,138.21,138.02,138.02,19741.0,124.4523,124.4974,124.3262,124.3262,19741.0
2022-09-01 15:05:00,138.05,138.44,138.03,138.36,22904.0,124.3532,124.7046,124.3352,124.6325,22904.0
2022-09-01 15:10:00,138.35,138.39,138.15,138.15,39163.0,124.6235,124.6595,124.4433,124.4433,39163.0
2022-09-01 15:15:00,138.14,138.14,137.85,137.87,33184.0,124.4343,124.4343,124.1731,124.1911,33184.0
2022-09-01 15:20:00,137.82,137.89,137.78,137.86,32692.0,124.1461,124.2091,124.11,124.1821,32692.0
2022-09-01 15:25:00,137.86,137.9,137.79,137.86,28873.0,124.1821,124.2181,124.119,124.1821,28873.0
2022-09-01 15:30:00,137.86,137.95,137.69,137.72,20715.0,124.1821,124.2632,124.029,124.056,20715.0
2022-09-01 15:35:00,137.71,137.81,137.66,137.75,28809.0,124.047,124.1371,124.0019,124.083,28809.0
2022-09-01 15:40:00,137.75,137.89,137.72,137.88,22819.0,124.083,124.2091,124.056,124.2001,22819.0
2022-09-01 15:45:00,137.86,137.94,137.79,137.84,33186.0,124.1821,124.2542,124.119,124.1641,33186.0
2022-09-01 15:50:00,137.84,138.13,137.83,138.09,56900.0,124.1641,124.4253,124.1551,124.3893,56900.0
2022-09-01 15:55:00,138.1,138.53,138.1,138.45,169668.0,124.3983,124.7856,124.3983,124.7136,169668.0
2022-09-02 09:30:00,138.66,138.87,137.6,138.21,80596.0,124.9027,125.0919,123.9479,124.4974,80596.0
2022-09-02 09:35:00,138.29,138.8,138.24,138.59,27109.0,124.5694,125.0288,124.5244,124.8397,27109.0
2022-09-02 09:40:00,138.63,138.89,138.59,138.72,24547.0,124.8757,125.1099,124.8397,124.9568,24547.0
2022-09-02 09:45:00,138.69,138.97,138.63,138.63,20884.0,124.9297,125.182,124.8757,124.8757,20884.0
2022-09-02 09:50:00,138.62,138.78,138.48,138.58,23266.0,124.8667,125.0108,124.7406,124.8307,23266.0
2022-09-02 09:55:00,138.62,139.07,138.57,138.98,28775.0,124.8667,125.272,124.8217,125.191,28775.0
2022-09-02 10:00:00,139.01,139.12,138.64,138.84,23775.0,125.218,125.3171,124.8847,125.0649,23775.0
2022-09-02 10:05:00,138.83,138.83,138.67,138.68,32979.0,125.0559,125.0559,124.9117,124.9207,32979.0
2022-09-02 10:10:00,138.69,138.72,138.49,138.58,32504.0,124.9297,124.9568,124.7496,124.8307,32504.0
2022-09-02 10:15:00,138.57,138.59,138.4,138.59,31981.0,124.8217,124.8397,124.6685,124.8397,31981.0
2022-09-02 10:20:00,138.59,138.8,138.48,138.7,27957.0,124.8397,125.0288,124.7406,124.9388,27957.0
2022-09-02 10:25:00,138.71,138.76,138.61,138.68,10915.0,124.9478,124.9928,124.8577,124.9207,10915.0
2022-09-02 10:30:00,138.66,138.86,138.61,138.85,39807.0,124.9027,125.0829,124.8577,125.0739,39807.0
2022-09-02 10:35:00,138.87,138.97,138.68,138.74,33823.0,125.0919,125.182,124.9207,124.9748,33823.0
2022-09-02 10:40:00,138.75,139.14,138.75,139.14,17348.0,124.9838,125.3351,124.9838,125.3351,17348.0
2022-09-02 10:45:00,139.13,139.14,138.73,138.79,9241.0,125.3261,125.3351,124.9658,125.0198,9241.0
2022-09-02 10:50:00,138.8,138.99,138.73,138.98,9862.0,125.0288,125.2,124.9658,125.191,9862.0
2022-09-02 10:55:00,139.0,139.11,138.84,138.87,14845.0,125.209,125.3081,125.0649,125.0919,14845.0
2022-09-02 11:00:00,138.88,139.05,138.81,139.0,27301.0,125.1009,125.254,125.0378,125.209,27301.0
2022-09-02 11:05:00,138.99,139.08,138.9,139.03,14234.0,125.2,125.2811,125.1189,125.236,14234.0
2022-09-02 11:10:00,139.04,139.33,139.04,139.29,31865.0,125.245,125.5063,125.245,125.4702,31865.0
2022-09-02 11:15:00,139.27,139.4,139.09,139.09,17290.0,125.4522,125.5693,125.2901,125.2901,17290.0
2022-09-02 11:20:00,139.09,139.23,139.06,139.1,15416.0,125.2901,125.4162,125.263,125.2991,15416.0
2022-09-02 11:25:00,139.09,139.13,138.95,139.06,24381.0,125.2901,125.3261,125.164,125.263,24381.0
2022-09-02 11:30:00,139.08,139.17,139.03,139.08,9745.0,125.2811,125.3621,125.236,125.2811,9745.0
2022-09-02 11:35:00,139.1,139.13,138.91,138.96,17193.0,125.2991,125.3261,125.1279,125.173,17193.0
2022-09-02 11:40:00,138.97,139.0,138.79,138.87,11769.0,125.182,125.209,125.0198,125.0919,11769.0
2022-09-02 11:45:00,138.88,138.9,138.78,138.85,9832.0,125.1009,125.1189,125.0108,125.0739,9832.0
2022-09-02 11:50:00,138.83,138.88,138.74,138.88,7168.0,125.0559,125.1009,124.9748,125.1009,7168.0
2022-09-02 11:55:00,138.9,138.95,138.86,138.94,9740.0,125.1189,125.164,125.0829,125.1549,9740.0
2022-09-02 12:00:00,138.97,139.01,138.78,138.81,38827.0,125.182,125.218,125.0108,125.0378,38827.0
2022-09-02 12:05:00,138.82,138.86,138.71,138.72,18258.0,125.0469,125.0829,124.9478,124.9568,18258.0
2022-09-02 12:10:00,138.7,138.88,138.63,138.77,22144.0,124.9388,125.1009,124.8757,125.0018,22144.0
2022-09-02 12:15:00,138.76,138.8,138.62,138.63,44734.0,124.9928,125.0288,124.8667,124.8757,44734.0
2022-09-02 12:20:00,138.64,138.66,138.38,138.48,25314.0,124.8847,124.9027,124.6505,124.7406,25314.0
2022-09-02 12:25:00,138.47,138.54,138.37,138.42,21339.0,124.7316,124.7946,124.6415,124.6865,21339.0
2022-09-02 12:30:00,138.39,138.42,138.22,138.39,17916.0,124.6595,124.6865,124.5064,124.6595,17916.0
2022-09-02 12:35:00,138.4,138.42,138.26,138.34,19896.0,124.6685,124.6865,124.5424,124.6145,19896.0
2022-09-02 12:40:00,138.31,138.39,138.25,138.27,16020.0,124.5875,124.6595,124.5334,124.5514,16020.0
2022-09-02 12:45:00,138.27,138.37,138.16,138.22,17376.0,124.5514,124.6415,124.4523,124.5064,17376.0
2022-09-02 12:50:00,138.22,138.22,137.92,138.04,45423.0,124.5064,124.5064,124.2361,124.3442,45423.0
2022-09-02 12:55:00,138.04,138.13,137.86,138.0,18351.0,124.3442,124.4253,124.1821,124.3082,18351.0
2022-09-02 13:00:00,138.0,138.03,137.6,137.74,18559.0,124.3082,124.3352,123.9479,124.074,18559.0
2022-09-02 13:05:00,137.77,137.83,137.59,137.59,9363.0,124.101,124.1551,123.9389,123.9389,9363.0
2022-09-02 13:10:00,137.58,137.71,137.47,137.71,11498.0,123.9299,124.047,123.8308,124.047,11498.0
2022-09-02 13:15:00,137.72,137.78,137.63,137.65,13665.0,124.056,124.11,123.9749,123.9929,13665.0
2022-09-02 13:20:00,137.64,137.64,137.19,137.19,14639.0,123.9839,123.9839,123.5786,123.5786,14639.0
2022-09-02 13:25:00,137.19,137.23,137.03,137.09,12261.0,123.5786,123.6146,123.4344,123.4885,12261.0
2022-09-02 13:30:00,137.1,137.18,137.01,137.04,12743.0,123.4975,123.5696,123.4164,123.4435,12743.0
2022-09-02 13:35:00,137.03,137.21,137.0,137.19,9460.0,123.4344,123.5966,123.4074,123.5786,9460.0
2022-09-02 13:40:00,137.16,137.21,137.08,137.14,10648.0,123.5515,123.5966,123.4795,123.5335,10648.0
2022-09-02 13:45:00,137.12,137.33,137.03,137.03,14660.0,123.5155,123.7047,123.4344,123.4344,14660.0
2022-09-02 13:50:00,136.97,137.0,136.74,136.91,12613.0,123.3804,123.4074,123.1732,123.3264,12613.0
2022-09-02 13:55:00,136.87,136.91,136.76,136.76,11662.0,123.2903,123.3264,123.1912,123.1912,11662.0
2022-09-02 14:00:00,136.77,136.92,136.76,136.91,16315.0,123.2002,123.3354,123.1912,123.3264,16315.0
2022-09-02 14:05:00,136.92,136.98,136.72,136.9,31715.0,123.3354,123.3894,123.1552,123.3173,31715.0
2022-09-02 14:10:00,136.93,136.93,136.71,136.74,13127.0,123.3444,123.3444,123.1462,123.1732,13127.0
2022-09-02 14:15:00,136.74,136.86,136.69,136.76,23834.0,123.1732,123.2813,123.1282,123.1912,23834.0
2022-09-02 14:20:00,136.78,136.89,136.65,136.7,25575.0,123.2093,123.3083,123.0921,123.1372,25575.0
2022-09-02 14:25:00,136.69,136.9,136.66,136.88,26966.0,123.1282,123.3173,123.1012,123.2993,26966.0
2022-09-02 14:30:00,136.86,136.88,136.7,136.72,49972.0,123.2813,123.2993,123.1372,123.1552,49972.0
2022-09-02 14:35:00,136.71,136.85,136.71,136.78,13369.0,123.1462,123.2723,123.1462,123.2093,13369.0
2022-09-02 14:40:00,136.78,136.82,136.64,136.82,11082.0,123.2093,123.2453,123.0831,123.2453,11082.0
2022-09-02 14:45:00,136.83,136.83,136.62,136.65,10283.0,123.2543,123.2543,123.0651,123.0921,10283.0
2022-09-02 14:50:00,136.64,136.65,136.42,136.43,13271.0,123.0831,123.0921,122.885,122.894,13271.0
2022-09-02 14:55:00,136.42,136.46,136.29,136.31,15498.0,122.885,122.921,122.7679,122.7859,15498.0
2022-09-02 15:00:00,136.28,136.54,136.28,136.47,14526.0,122.7589,122.9931,122.7589,122.93,14526.0
2022-09-02 15:05:00,136.5,136.71,136.47,136.68,19550.0,122.957,123.1462,122.93,123.1192,19550.0
2022-09-02 15:10:00,136.68,136.82,136.68,136.8,20796.0,123.1192,123.2453,123.1192,123.2273,20796.0
2022-09-02 15:15:00,136.78,136.9,136.73,136.84,18860.0,123.2093,123.3173,123.1642,123.2633,18860.0
2022-09-02 15:20:00,136.83,136.94,136.46,136.52,61873.0,123.2543,123.3534,122.921,122.975,61873.0
2022-09-02 15:25:00,136.49,136.63,136.41,136.42,37595.0,122.948,123.0741,122.876,122.885,37595.0
2022-09-02 15:30:00,136.4,136.4,136.23,136.24,25607.0,122.867,122.867,122.7138,122.7228,25607.0
2022-09-02 15:35:00,136.25,136.25,135.97,136.08,33746.0,122.7318,122.7318,122.4796,122.5787,33746.0
2022-09-02 15:40:00,136.07,136.08,135.81,135.83,30320.0,122.5697,122.5787,122.3355,122.3535,30320.0
2022-09-02 15:45:00,135.84,136.14,135.83,136.11,48674.0,122.3625,122.6328,122.3535,122.6057,48674.0
2022-09-02 15:50:00,136.07,136.29,136.03,136.29,76399.0,122.5697,122.7679,122.5337,122.7679,76399.0
2022-09-02 15:55:00,136.3,136.43,136.01,136.31,139455.0,122.7769,122.894,122.5156,122.7859,139455.0
2022-09-06 09:30:00,137.3,137.3,136.24,136.28,162684.0,123.6777,123.6777,122.7228,122.7589,162684.0
2022-09-06 09:35:00,136.36,137.38,136.31,137.31,48255.0,122.8309,123.7497,122.7859,123.6867,48255.0
2022-09-06 09:40:00,137.28,137.39,137.04,137.25,36862.0,123.6596,123.7587,123.4435,123.6326,36862.0
2022-09-06 09:45:00,137.25,137.81,137.25,137.58,30927.0,123.6326,124.1371,123.6326,123.9299,30927.0
2022-09-06 09:50:00,137.55,137.62,137.41,137.54,27598.0,123.9029,123.9659,123.7767,123.8938,27598.0
2022-09-06 09:55:00,137.54,138.37,137.54,138.35,41468.0,123.8938,124.6415,123.8938,124.6235,41468.0
2022-09-06 10:00:00,138.3,138.33,137.53,137.76,48395.0,124.5784,124.6055,123.8848,124.092,48395.0
2022-09-06 10:05:00,137.78,138.12,137.73,138.09,41351.0,124.11,124.4163,124.065,124.3893,41351.0
2022-09-06 10:10:00,138.14,138.14,137.78,138.0,45727.0,124.4343,124.4343,124.11,124.3082,45727.0
2022-09-06 10:15:00,137.99,138.16,137.95,138.06,38591.0,124.2992,124.4523,124.2632,124.3623,38591.0
2022-09-06 10:20:00,138.08,138.36,138.05,138.21,44403.0,124.3803,124.6325,124.3532,124.4974,44403.0
2022-09-06 10:25:00,138.21,138.61,138.17,138.37,55220.0,124.4974,124.8577,124.4613,124.6415,55220.0
2022-09-06 10:30:00,138.36,138.59,138.26,138.27,22951.0,124.6325,124.8397,124.5424,124.5514,22951.0
2022-09-06 10:35:00,138.27,138.45,138.02,138.43,40629.0,124.5514,124.7136,124.3262,124.6955,40629.0
2022-09-06 10:40:00,138.46,139.05,138.46,138.93,33881.0,124.7226,125.254,124.7226,125.1459,33881.0
2022-09-06 10:45:00,138.96,139.11,138.87,139.02,21583.0,125.173,125.3081,125.0919,125.227,21583.0
2022-09-06 10:50:00,139.04,139.18,138.83,138.86,27558.0,125.245,125.3711,125.0559,125.0829,27558.0
2022-09-06 10:55:00,138.88,139.35,138.88,139.29,41480.0,125.1009,125.5243,125.1009,125.4702,41480.0
2022-09-06 11:00:00,139.29,139.34,139.09,139.19,29200.0,125.4702,125.5153,125.2901,125.3801,29200.0
2022-09-06 11:05:00,139.15,139.22,139.0,139.02,23396.0,125.3441,125.4072,125.209,125.227,23396.0
2022-09-06 11:10:00,139.03,139.11,138.9,138.95,15646.0,125.236,125.3081,125.1189,125.164,15646.0
2022-09-06 11:15:00,138.96,139.06,138.88,138.95,27375.0,125.173,125.263,125.1009,125.164,27375.0
2022-09-06 11:20:00,138.91,139.04,138.88,138.95,37079.0,125.1279,125.245,125.1009,125.164,37079.0
2022-09-06 11:25:00,138.93,138.99,138.65,138.81,29042.0,125.1459,125.2,124.8937,125.0378,29042.0
2022-09-06 11:30:00,138.81,138.96,138.75,138.76,34619.0,125.0378,125.173,124.9838,124.9928,34619.0
2022-09-06 11:35:00,138.78,138.88,138.67,138.84,46408.0,125.0108,125.1009,124.9117,125.0649,46408.0
2022-09-06 11:40:00,138.81,138.97,138.73,138.82,38970.0,125.0378,125.182,124.9658,125.0469,38970.0
2022-09-06 11:45:00,138.82,138.96,138.75,138.78,41679.0,125.0469,125.173,124.9838,125.0108,41679.0
2022-09-06 11:50:00,138.78,139.03,138.77,138.96,63179.0,125.0108,125.236,125.0018,125.173,63179.0
2022-09-06 11:55:00,138.94,139.0,138.8,138.82,59318.0,125.1549,125.209,125.0288,125.0469,59318.0
2022-09-06 12:00:00,138.82,138.98,138.74,138.87,29931.0,125.0469,125.191,124.9748,125.0919,29931.0
2022-09-06 12:05:00,138.86,139.01,138.66,138.72,37622.0,125.0829,125.218,124.9027,124.9568,37622.0
2022-09-06 12:10:00,138.73,138.76,138.6,138.66,30333.0,124.9658,124.9928,124.8487,124.9027,30333.0
2022-09-06 12:15:00,138.65,138.65,138.27,138.3,27960.0,124.8937,124.8937,124.5514,124.5784,27960.0
2022-09-06 12:20:00,138.27,138.35,138.16,138.18,30347.0,124.5514,124.6235,124.4523,124.4703,30347.0
2022-09-06 12:25:00,138.19,138.4,138.19,138.34,31846.0,124.4794,124.6685,124.4794,124.6145,31846.0
2022-09-06 12:30:00,138.35,138.36,138.24,138.28,15148.0,124.6235,124.6325,124.5244,124.5604,15148.0
2022-09-06 12:35:00,138.28,138.32,138.08,138.12,76833.0,124.5604,124.5965,124.3803,124.4163,76833.0
2022-09-06 12:40:00,138.15,138.38,138.09,138.38,27942.0,124.4433,124.6505,124.3893,124.6505,27942.0
2022-09-06 12:45:00,138.39,138.41,138.24,138.27,19816.0,124.6595,124.6775,124.5244,124.5514,19816.0
2022-09-06 12:50:00,138.29,138.31,138.17,138.26,23763.0,124.5694,124.5875,124.4613,124.5424,23763.0
2022-09-06 12:55:00,138.28,138.5,138.28,138.44,18993.0,124.5604,124.7586,124.5604,124.7046,18993.0
2022-09-06 13:00:00,138.44,138.44,138.05,138.06,25838.0,124.7046,124.7046,124.3532,124.3623,25838.0
2022-09-06 13:05:00,138.05,138.06,137.68,137.68,20229.0,124.3532,124.3623,124.02,124.02,20229.0
2022-09-06 13:10:00,137.71,137.75,137.46,137.53,13441.0,124.047,124.083,123.8218,123.8848,13441.0
2022-09-06 13:15:00,137.52,137.52,137.35,137.45,23057.0,123.8758,123.8758,123.7227,123.8128,23057.0
2022-09-06 13:20:00,137.44,137.61,137.42,137.52,14745.0,123.8038,123.9569,123.7858,123.8758,14745.0
2022-09-06 13:25:00,137.51,137.54,137.4,137.4,10996.0,123.8668,123.8938,123.7677,123.7677,10996.0
2022-09-06 13:30:00,137.42,137.6,137.42,137.58,10976.0,123.7858,123.9479,123.7858,123.9299,10976.0
2022-09-06 13:35:00,137.59,137.68,137.53,137.66,13535.0,123.9389,124.02,123.8848,124.0019,13535.0
2022-09-06 13:40:00,137.65,137.68,137.42,137.5,9315.0,123.9929,124.02,123.7858,123.8578,9315.0
2022-09-06 13:45:00,137.54,137.59,137.4,137.43,8987.0,123.8938,123.9389,123.7677,123.7948,8987.0
2022-09-06 13:50:00,137.42,137.61,137.38,137.61,12863.0,123.7858,123.9569,123.7497,123.9569,12863.0
2022-09-06 13:55:00,137.66,137.73,137.57,137.63,33546.0,124.0019,124.065,123.9209,123.9749,33546.0
2022-09-06 14:00:00,137.64,137.82,137.61,137.8,35710.0,123.9839,124.1461,123.9569,124.1281,35710.0
2022-09-06 14:05:00,137.8,137.86,137.64,137.81,45248.0,124.1281,124.1821,123.9839,124.1371,45248.0
2022-09-06 14:10:00,137.81,138.1,137.78,138.07,26068.0,124.1371,124.3983,124.11,124.3713,26068.0
2022-09-06 14:15:00,138.05,138.06,137.81,137.87,15153.0,124.3532,124.3623,124.1371,124.1911,15153.0
2022-09-06 14:20:00,137.88,138.01,137.85,138.01,21200.0,124.2001,124.3172,124.1731,124.3172,21200.0
2022-09-06 14:25:00,138.0,138.16,137.99,138.06,36513.0,124.3082,124.4523,124.2992,124.3623,36513.0
2022-09-06 14:30:00,138.05,138.1,137.84,138.01,20348.0,124.3532,124.3983,124.1641,124.3172,20348.0
2022-09-06 14:35:00,138.0,138.18,137.96,138.1,23527.0,124.3082,124.4703,124.2722,124.3983,23527.0
2022-09-06 14:40:00,138.09,138.26,138.07,138.23,63405.0,124.3893,124.5424,124.3713,124.5154,63405.0
2022-09-06 14:45:00,138.21,138.23,138.04,138.1,40630.0,124.4974,124.5154,124.3442,124.3983,40630.0
2022-09-06 14:50:00,138.12,138.14,137.8,137.87,26219.0,124.4163,124.4343,124.1281,124.1911,26219.0
2022-09-06 14:55:00,137.89,137.96,137.68,137.77,22281.0,124.2091,124.2722,124.02,124.101,22281.0
2022-09-06 15:00:00,137.78,137.8,137.6,137.63,16911.0,124.11,124.1281,123.9479,123.9749,16911.0
2022-09-06 15:05:00,137.62,137.95,137.61,137.94,13795.0,123.9659,124.2632,123.9569,124.2542,13795.0
2022-09-06 15:10:00,137.97,138.09,137.92,138.02,24272.0,124.2812,124.3893,124.2361,124.3262,24272.0
2022-09-06 15:15:00,138.01,138.13,137.92,137.93,18596.0,124.3172,124.4253,124.2361,124.2452,18596.0
2022-09-06 15:20:00,137.91,137.93,137.72,137.83,23522.0,124.2271,124.2452,124.056,124.1551,23522.0
2022-09-06 15:25:00,137.82,137.97,137.8,137.84,20217.0,124.1461,124.2812,124.1281,124.1641,20217.0
2022-09-06 15:30:00,137.83,137.83,137.46,137.55,30229.0,124.1551,124.1551,123.8218,123.9029,30229.0
2022-09-06 15:35:00,137.55,137.7,137.46,137.5,54626.0,123.9029,124.038,123.8218,123.8578,54626.0
2022-09-06 15:40:00,137.49,137.79,137.46,137.78,44674.0,123.8488,124.119,123.8218,124.11,44674.0
2022-09-06 15:45:00,137.79,137.8,137.5,137.63,69990.0,124.119,124.1281,123.8578,123.9749,69990.0
2022-09-06 15:50:00,137.61,137.66,137.46,137.53,80236.0,123.9569,124.0019,123.8218,123.8848,80236.0
2022-09-06 15:55:00,137.53,137.77,137.28,137.63,288054.0,123.8848,124.101,123.6596,123.9749,288054.0
2022-09-07 09:30:00,137.55,137.55,136.0,136.3,119402.0,123.9029,123.9029,122.5066,122.7769,119402.0
2022-09-07 09:35:00,136.3,136.76,136.27,136.33,27032.0,122.7769,123.1912,122.7499,122.8039,27032.0
2022-09-07 09:40:00,136.39,137.07,136.39,136.91,28975.0,122.8579,123.4705,122.8579,123.3264,28975.0
2022-09-07 09:45:00,136.93,136.94,135.8,135.83,60631.0,123.3444,123.3534,122.3265,122.3535,60631.0
2022-09-07 09:50:00,135.87,135.97,135.57,135.71,42904.0,122.3895,122.4796,122.1193,122.2454,42904.0
2022-09-07 09:55:00,135.71,135.72,135.34,135.62,45420.0,122.2454,122.2544,121.9121,122.1643,45420.0
2022-09-07 10:00:00,135.64,135.96,135.45,135.92,42745.0,122.1824,122.4706,122.0112,122.4346,42745.0
2022-09-07 10:05:00,135.91,136.46,135.9,136.46,26276.0,122.4256,122.921,122.4166,122.921,26276.0
2022-09-07 10:10:00,136.47,136.62,136.27,136.61,19055.0,122.93,123.0651,122.7499,123.0561,19055.0
2022-09-07 10:15:00,136.61,136.84,136.55,136.74,42628.0,123.0561,123.2633,123.0021,123.1732,42628.0
2022-09-07 10:20:00,136.73,137.26,136.68,137.26,49385.0,123.1642,123.6416,123.1192,123.6416,49385.0
2022-09-07 10:25:00,137.23,137.61,137.17,137.45,23314.0,123.6146,123.9569,123.5606,123.8128,23314.0
2022-09-07 10:30:00,137.45,137.64,137.45,137.59,20960.0,123.8128,123.9839,123.8128,123.9389,20960.0
2022-09-07 10:35:00,137.61,137.74,137.53,137.74,17696.0,123.9569,124.074,123.8848,124.074,17696.0
2022-09-07 10:40:00,137.75,137.83,137.53,137.58,21352.0,124.083,124.1551,123.8848,123.9299,21352.0
2022-09-07 10:45:00,137.61,137.64,137.46,137.51,20158.0,123.9569,123.9839,123.8218,123.8668,20158.0
2022-09-07 10:50:00,137.51,137.55,137.34,137.37,49880.0,123.8668,123.9029,123.7137,123.7407,49880.0
2022-09-07 10:55:00,137.36,137.45,137.3,137.34,20609.0,123.7317,123.8128,123.6777,123.7137,20609.0
2022-09-07 11:00:00,137.38,137.57,137.36,137.51,26039.0,123.7497,123.9209,123.7317,123.8668,26039.0
2022-09-07 11:05:00,137.52,137.7,137.47,137.69,50883.0,123.8758,124.038,123.8308,124.029,50883.0
2022-09-07 11:10:00,137.69,137.92,137.68,137.79,23186.0,124.029,124.2361,124.02,124.119,23186.0
2022-09-07 11:15:00,137.81,137.96,137.81,137.85,23227.0,124.1371,124.2722,124.1371,124.1731,23227.0
2022-09-07 11:20:00,137.86,138.06,137.81,137.96,31703.0,124.1821,124.3623,124.1371,124.2722,31703.0
2022-09-07 11:25:00,137.95,137.95,137.68,137.7,33418.0,124.2632,124.2632,124.02,124.038,33418.0
2022-09-07 11:30:00,137.71,137.91,137.7,137.91,27490.0,124.047,124.2271,124.038,124.2271,27490.0
2022-09-07 11:35:00,137.9,137.95,137.75,137.77,27101.0,124.2181,124.2632,124.083,124.101,27101.0
2022-09-07 11:40:00,137.73,137.92,137.73,137.89,26379.0,124.065,124.2361,124.065,124.2091,26379.0
2022-09-07 11:45:00,137.88,137.95,137.76,137.78,21494.0,124.2001,124.2632,124.092,124.11,21494.0
2022-09-07 11:50:00,137.75,137.9,137.73,137.86,20375.0,124.083,124.2181,124.065,124.1821,20375.0
2022-09-07 11:55:00,137.86,137.86,137.45,137.45,22396.0,124.1821,124.1821,123.8128,123.8128,22396.0
2022-09-07 12:00:00,137.45,137.87,137.35,137.78,20699.0,123.8128,124.1911,123.7227,124.11,20699.0
2022-09-07 12:05:00,137.79,137.93,137.76,137.92,11944.0,124.119,124.2452,124.092,124.2361,11944.0
2022-09-07 12:10:00,137.93,137.97,137.87,137.94,8763.0,124.2452,124.2812,124.1911,124.2542,8763.0
2022-09-07 12:15:00,137.94,137.97,137.85,137.87,8789.0,124.2542,124.2812,124.1731,124.1911,8789.0
2022-09-07 12:20:00,137.88,137.9,137.68,137.76,13409.0,124.2001,124.2181,124.02,124.092,13409.0
2022-09-07 12:25:00,137.74,137.8,137.67,137.7,7228.0,124.074,124.1281,124.0109,124.038,7228.0
2022-09-07 12:30:00,137.72,137.73,137.58,137.62,15170.0,124.056,124.065,123.9299,123.9659,15170.0
2022-09-07 12:35:00,137.63,137.77,137.59,137.75,6371.0,123.9749,124.101,123.9389,124.083,6371.0
2022-09-07 12:40:00,137.81,138.07,137.81,137.91,14510.0,124.1371,124.3713,124.1371,124.2271,14510.0
2022-09-07 12:45:00,137.86,137.94,137.57,137.6,6908.0,124.1821,124.2542,123.9209,123.9479,6908.0
2022-09-07 12:50:00,137.59,137.62,137.48,137.56,10971.0,123.9389,123.9659,123.8398,123.9119,10971.0
2022-09-07 12:55:00,137.57,137.69,137.45,137.66,36103.0,123.9209,124.029,123.8128,124.0019,36103.0
2022-09-07 13:00:00,137.72,137.92,137.68,137.92,16691.0,124.056,124.2361,124.02,124.2361,16691.0
2022-09-07 13:05:00,137.97,137.99,137.74,137.79,17400.0,124.2812,124.2992,124.074,124.119,17400.0
2022-09-07 13:10:00,137.78,137.83,137.73,137.75,7740.0,124.11,124.1551,124.065,124.083,7740.0
2022-09-07 13:15:00,137.75,137.82,137.72,137.73,19211.0,124.083,124.1461,124.056,124.065,19211.0
2022-09-07 13:20:00,137.73,137.82,137.71,137.77,42699.0,124.065,124.1461,124.047,124.101,42699.0
2022-09-07 13:25:00,137.79,137.92,137.77,137.88,13896.0,124.119,124.2361,124.101,124.2001,13896.0
2022-09-07 13:30:00,137.88,137.98,137.84,137.92,12907.0,124.2001,124.2902,124.1641,124.2361,12907.0
2022-09-07 13:35:00,137.91,138.07,137.86,138.07,21285.0,124.2271,124.3713,124.1821,124.3713,21285.0
2022-09-07 13:40:00,138.07,138.24,138.01,138.17,15847.0,124.3713,124.5244,124.3172,124.4613,15847.0
2022-09-07 13:45:00,138.21,138.25,138.08,138.23,29338.0,124.4974,124.5334,124.3803,124.5154,29338.0
2022-09-07 13:50:00,138.23,138.41,138.2,138.27,24264.0,124.5154,124.6775,124.4884,124.5514,24264.0
2022-09-07 13:55:00,138.26,138.33,138.12,138.14,19344.0,124.5424,124.6055,124.4163,124.4343,19344.0
2022-09-07 14:00:00,138.15,138.45,138.15,138.43,12240.0,124.4433,124.7136,124.4433,124.6955,12240.0
2022-09-07 14:05:00,138.41,138.45,138.25,138.32,17178.0,124.6775,124.7136,124.5334,124.5965,17178.0
2022-09-07 14:10:00,138.3,138.57,138.25,138.49,39181.0,124.5784,124.8217,124.5334,124.7496,39181.0
2022-09-07 14:15:00,138.46,138.52,138.24,138.28,31126.0,124.7226,124.7766,124.5244,124.5604,31126.0
2022-09-07 14:20:00,138.28,138.32,138.23,138.27,11371.0,124.5604,124.5965,124.5154,124.5514,11371.0
2022-09-07 14:25:00,138.28,138.41,138.24,138.38,14634.0,124.5604,124.6775,124.5244,124.6505,14634.0
2022-09-07 14:30:00,138.38,138.55,138.35,138.45,16565.0,124.6505,124.8036,124.6235,124.7136,16565.0
2022-09-07 14:35:00,138.44,138.49,138.34,138.35,16586.0,124.7046,124.7496,124.6145,124.6235,16586.0
2022-09-07 14:40:00,138.36,138.47,138.35,138.39,11358.0,124.6325,124.7316,124.6235,124.6595,11358.0
2022-09-07 14:45:00,138.39,138.53,138.37,138.51,18598.0,124.6595,124.7856,124.6415,124.7676,18598.0
2022-09-07 14:50:00,138.5,138.57,138.43,138.52,21308.0,124.7586,124.8217,124.6955,124.7766,21308.0
2022-09-07 14:55:00,138.52,138.61,138.47,138.51,21706.0,124.7766,124.8577,124.7316,124.7676,21706.0
2022-09-07 15:00:00,138.5,138.62,138.49,138.53,25090.0,124.7586,124.8667,124.7496,124.7856,25090.0
2022-09-07 15:05:00,138.53,138.64,138.5,138.59,28260.0,124.7856,124.8847,124.7586,124.8397,28260.0
2022-09-07 15:10:00,138.58,138.63,138.51,138.55,34354.0,124.8307,124.8757,124.7676,124.8036,34354.0
2022-09-07 15:15:00,138.56,138.65,138.51,138.54,23072.0,124.8126,124.8937,124.7676,124.7946,23072.0
2022-09-07 15:20:00,138.55,138.62,138.52,138.61,33440.0,124.8036,124.8667,124.7766,124.8577,33440.0
2022-09-07 15:25:00,138.62,138.87,138.61,138.82,28064.0,124.8667,125.0919,124.8577,125.0469,28064.0
2022-09-07 15:30:00,138.84,138.86,138.71,138.77,48253.0,125.0649,125.0829,124.9478,125.0018,48253.0
2022-09-07 15:35:00,138.78,138.83,138.65,138.75,50195.0,125.0108,125.0559,124.8937,124.9838,50195.0
2022-09-07 15:40:00,138.74,138.75,138.61,138.65,46080.0,124.9748,124.9838,124.8577,124.8937,46080.0
2022-09-07 15:45:00,138.65,138.83,138.62,138.83,49613.0,124.8937,125.0559,124.8667,125.0559,49613.0
2022-09-07 15:50:00,138.82,138.89,138.65,138.69,74300.0,125.0469,125.1099,124.8937,124.9297,74300.0
2022-09-07 15:55:00,138.69,139.04,138.54,138.93,296301.0,124.9297,125.245,124.7946,125.1459,296301.0
2022-09-08 09:30:00,139.64,139.88,139.03,139.22,98648.0,125.7855,126.0017,125.236,125.4072,98648.0
2022-09-08 09:35:00,139.11,139.31,138.75,138.86,15655.0,125.3081,125.4882,124.9838,125.0829,15655.0
2022-09-08 09:40:00,138.85,139.17,138.65,139.05,32682.0,125.0739,125.3621,124.8937,125.254,32682.0
2022-09-08 09:45:00,139.07,139.43,138.96,139.41,56033.0,125.272,125.5963,125.173,125.5783,56033.0
2022-09-08 09:50:00,139.37,139.44,138.87,139.25,51933.0,125.5423,125.6053,125.0919,125.4342,51933.0
2022-09-08 09:55:00,139.2,139.72,139.14,139.61,39394.0,125.3891,125.8576,125.3351,125.7585,39394.0
2022-09-08 10:00:00,139.58,139.63,139.28,139.4,32021.0,125.7314,125.7765,125.4612,125.5693,32021.0
2022-09-08 10:05:00,139.4,139.54,139.21,139.36,21081.0,125.5693,125.6954,125.3982,125.5333,21081.0
2022-09-08 10:10:00,139.37,139.41,139.08,139.2,64967.0,125.5423,125.5783,125.2811,125.3891,64967.0
2022-09-08 10:15:00,139.18,139.72,139.1,139.72,28437.0,125.3711,125.8576,125.2991,125.8576,28437.0
2022-09-08 10:20:00,139.71,139.86,139.5,139.85,18024.0,125.8485,125.9837,125.6594,125.9747,18024.0
2022-09-08 10:25:00,139.89,140.16,139.88,140.15,45049.0,126.0107,126.2539,126.0017,126.2449,45049.0
2022-09-08 10:30:00,140.17,140.25,139.99,140.07,18109.0,126.2629,126.335,126.1008,126.1728,18109.0
2022-09-08 10:35:00,140.07,140.16,140.0,140.0,18164.0,126.1728,126.2539,126.1098,126.1098,18164.0
2022-09-08 10:40:00,140.0,140.25,139.95,140.16,34140.0,126.1098,126.335,126.0647,126.2539,34140.0
2022-09-08 10:45:00,140.16,140.16,139.87,140.09,45775.0,126.2539,126.2539,125.9927,126.1908,45775.0
2022-09-08 10:50:00,140.08,140.21,139.98,140.08,11605.0,126.1818,126.2989,126.0918,126.1818,11605.0
2022-09-08 10:55:00,140.07,140.23,140.02,140.18,11379.0,126.1728,126.317,126.1278,126.2719,11379.0
2022-09-08 11:00:00,140.19,140.46,140.16,140.36,39406.0,126.2809,126.5241,126.2539,126.4341,39406.0
2022-09-08 11:05:00,140.33,140.42,140.12,140.19,12103.0,126.407,126.4881,126.2179,126.2809,12103.0
2022-09-08 11:10:00,140.22,140.28,140.12,140.25,13003.0,126.3079,126.362,126.2179,126.335,13003.0
2022-09-08 11:15:00,140.26,140.36,140.23,140.33,15149.0,126.344,126.4341,126.317,126.407,15149.0
2022-09-08 11:20:00,140.32,140.35,140.21,140.3,23782.0,126.398,126.4251,126.2989,126.38,23782.0
2022-09-08 11:25:00,140.32,140.32,140.14,140.16,16797.0,126.398,126.398,126.2359,126.2539,16797.0
2022-09-08 11:30:00,140.17,140.24,140.04,140.21,20985.0,126.2629,126.326,126.1458,126.2989,20985.0
2022-09-08 11:35:00,140.19,140.27,140.01,140.06,21082.0,126.2809,126.353,126.1188,126.1638,21082.0
2022-09-08 11:40:00,140.03,140.11,139.93,140.06,22595.0,126.1368,126.2089,126.0467,126.1638,22595.0
2022-09-08 11:45:00,140.04,140.31,139.97,140.16,19665.0,126.1458,126.389,126.0828,126.2539,19665.0
2022-09-08 11:50:00,140.16,140.25,140.13,140.19,21439.0,126.2539,126.335,126.2269,126.2809,21439.0
2022-09-08 11:55:00,140.19,140.21,140.14,140.15,10534.0,126.2809,126.2989,126.2359,126.2449,10534.0
2022-09-08 12:00:00,140.15,140.24,139.58,139.61,18527.0,126.2449,126.326,125.7314,125.7585,18527.0
2022-09-08 12:05:00,139.58,139.62,139.21,139.44,36354.0,125.7314,125.7675,125.3982,125.6053,36354.0
2022-09-08 12:10:00,139.44,139.48,139.03,139.1,27352.0,125.6053,125.6414,125.236,125.2991,27352.0
2022-09-08 12:15:00,139.11,139.21,139.0,139.2,24158.0,125.3081,125.3982,125.209,125.3891,24158.0
2022-09-08 12:20:00,139.19,139.28,138.99,139.1,16866.0,125.3801,125.4612,125.2,125.2991,16866.0
2022-09-08 12:25:00,139.13,139.38,139.06,139.3,11247.0,125.3261,125.5513,125.263,125.4792,11247.0
2022-09-08 12:30:00,139.32,139.53,139.29,139.42,11506.0,125.4972,125.6864,125.4702,125.5873,11506.0
2022-09-08 12:35:00,139.43,139.49,139.37,139.38,12483.0,125.5963,125.6504,125.5423,125.5513,12483.0
2022-09-08 12:40:00,139.38,139.68,139.31,139.51,12171.0,125.5513,125.8215,125.4882,125.6684,12171.0
2022-09-08 12:45:00,139.5,139.52,139.32,139.49,12481.0,125.6594,125.6774,125.4972,125.6504,12481.0
2022-09-08 12:50:00,139.45,139.63,139.44,139.59,18141.0,125.6143,125.7765,125.6053,125.7405,18141.0
2022-09-08 12:55:00,139.63,139.67,139.43,139.43,7836.0,125.7765,125.8125,125.5963,125.5963,7836.0
2022-09-08 13:00:00,139.43,139.62,139.42,139.6,23417.0,125.5963,125.7675,125.5873,125.7495,23417.0
2022-09-08 13:05:00,139.59,139.63,139.49,139.59,26081.0,125.7405,125.7765,125.6504,125.7405,26081.0
2022-09-08 13:10:00,139.61,140.06,139.57,139.99,28246.0,125.7585,126.1638,125.7224,126.1008,28246.0
2022-09-08 13:15:00,140.07,140.15,139.99,140.15,16217.0,126.1728,126.2449,126.1008,126.2449,16217.0
2022-09-08 13:20:00,140.15,140.16,140.07,140.13,11734.0,126.2449,126.2539,126.1728,126.2269,11734.0
2022-09-08 13:25:00,140.11,140.22,139.98,140.02,33043.0,126.2089,126.3079,126.0918,126.1278,33043.0
2022-09-08 13:30:00,140.05,140.06,139.81,139.87,10529.0,126.1548,126.1638,125.9386,125.9927,10529.0
2022-09-08 13:35:00,139.9,140.06,139.86,139.98,18749.0,126.0197,126.1638,125.9837,126.0918,18749.0
2022-09-08 13:40:00,139.97,140.11,139.93,140.08,18410.0,126.0828,126.2089,126.0467,126.1818,18410.0
2022-09-08 13:45:00,140.09,140.17,140.06,140.09,12832.0,126.1908,126.2629,126.1638,126.1908,12832.0
2022-09-08 13:50:00,140.1,140.12,139.96,139.97,6139.0,126.1999,126.2179,126.0737,126.0828,6139.0
2022-09-08 13:55:00,139.97,139.97,139.67,139.89,19362.0,126.0828,126.0828,125.8125,126.0107,19362.0
2022-09-08 14:00:00,139.91,139.98,139.85,139.98,7823.0,126.0287,126.0918,125.9747,126.0918,7823.0
2022-09-08 14:05:00,140.0,140.01,139.86,139.93,8885.0,126.1098,126.1188,125.9837,126.0467,8885.0
2022-09-08 14:10:00,139.93,139.95,139.86,139.88,12223.0,126.0467,126.0647,125.9837,126.0017,12223.0
2022-09-08 14:15:00,139.88,140.08,139.8,140.06,17976.0,126.0017,126.1818,125.9296,126.1638,17976.0
2022-09-08 14:20:00,140.05,140.2,140.04,140.11,12841.0,126.1548,126.2899,126.1458,126.2089,12841.0
2022-09-08 14:25:00,140.09,140.16,140.02,140.1,9602.0,126.1908,126.2539,126.1278,126.1999,9602.0
2022-09-08 14:30:00,140.12,140.24,140.1,140.19,13738.0,126.2179,126.326,126.1999,126.2809,13738.0
2022-09-08 14:35:00,140.2,140.22,140.12,140.17,15950.0,126.2899,126.3079,126.2179,126.2629,15950.0
2022-09-08 14:40:00,140.21,140.21,139.88,139.95,29509.0,126.2989,126.2989,126.0017,126.0647,29509.0
2022-09-08 14:45:00,139.93,140.0,139.78,139.84,30152.0,126.0467,126.1098,125.9116,125.9657,30152.0
2022-09-08 14:50:00,139.83,139.92,139.72,139.82,12880.0,125.9566,126.0377,125.8576,125.9476,12880.0
2022-09-08 14:55:00,139.82,139.82,139.59,139.61,14096.0,125.9476,125.9476,125.7405,125.7585,14096.0
2022-09-08 15:00:00,139.62,139.67,139.33,139.43,16178.0,125.7675,125.8125,125.5063,125.5963,16178.0
2022-09-08 15:05:00,139.43,139.53,139.39,139.47,9651.0,125.5963,125.6864,125.5603,125.6324,9651.0
2022-09-08 15:10:00,139.45,139.69,139.43,139.69,14358.0,125.6143,125.8305,125.5963,125.8305,14358.0
2022-09-08 15:15:00,139.74,139.77,139.63,139.74,17738.0,125.8756,125.9026,125.7765,125.8756,17738.0
2022-09-08 15:20:00,139.76,139.98,139.73,139.96,15874.0,125.8936,126.0918,125.8666,126.0737,15874.0
2022-09-08 15:25:00,139.97,140.03,139.91,139.95,30502.0,126.0828,126.1368,126.0287,126.0647,30502.0
2022-09-08 15:30:00,139.96,140.2,139.95,140.16,33142.0,126.0737,126.2899,126.0647,126.2539,33142.0
2022-09-08 15:35:00,140.15,140.15,140.01,140.09,50932.0,126.2449,126.2449,126.1188,126.1908,50932.0
2022-09-08 15:40:00,140.09,140.21,139.88,139.91,50594.0,126.1908,126.2989,126.0017,126.0287,50594.0
2022-09-08 15:45:00,139.91,139.93,139.77,139.91,74125.0,126.0287,126.0467,125.9026,126.0287,74125.0
2022-09-08 15:50:00,139.92,140.38,139.92,140.36,110762.0,126.0377,126.4521,126.0377,126.4341,110762.0
2022-09-08 15:55:00,140.36,140.57,140.32,140.52,214907.0,126.4341,126.6232,126.398,126.5782,214907.0
2022-09-09 09:30:00,140.4,140.71,140.1,140.69,88102.0,126.4701,126.7493,126.1999,126.7313,88102.0
2022-09-09 09:35:00,140.63,141.08,140.63,140.83,28754.0,126.6773,127.0826,126.6773,126.8574,28754.0
2022-09-09 09:40:00,140.86,141.14,140.73,140.8,16875.0,126.8845,127.1367,126.7673,126.8304,16875.0
2022-09-09 09:45:00,140.81,141.08,140.59,140.84,30536.0,126.8394,127.0826,126.6412,126.8664,30536.0
2022-09-09 09:50:00,140.79,140.86,140.61,140.75,21754.0,126.8214,126.8845,126.6593,126.7854,21754.0
2022-09-09 09:55:00,140.75,141.26,140.71,141.25,23286.0,126.7854,127.2448,126.7493,127.2358,23286.0
2022-09-09 10:00:00,141.26,141.47,141.11,141.4,45326.0,127.2448,127.4339,127.1096,127.3709,45326.0
2022-09-09 10:05:00,141.37,141.6,141.18,141.44,31575.0,127.3439,127.551,127.1727,127.4069,31575.0
2022-09-09 10:10:00,141.4,141.45,141.29,141.4,17011.0,127.3709,127.4159,127.2718,127.3709,17011.0
2022-09-09 10:15:00,141.4,141.44,141.14,141.24,23127.0,127.3709,127.4069,127.1367,127.2267,23127.0
2022-09-09 10:20:00,141.22,141.41,141.03,141.41,27109.0,127.2087,127.3799,127.0376,127.3799,27109.0
2022-09-09 10:25:00,141.41,141.6,141.37,141.5,15996.0,127.3799,127.551,127.3439,127.461,15996.0
2022-09-09 10:30:00,141.49,141.75,141.48,141.74,26528.0,127.4519,127.6861,127.4429,127.6771,26528.0
2022-09-09 10:35:00,141.75,141.78,141.52,141.58,23734.0,127.6861,127.7132,127.479,127.533,23734.0
2022-09-09 10:40:00,141.6,141.76,141.6,141.72,10622.0,127.551,127.6952,127.551,127.6591,10622.0
2022-09-09 10:45:00,141.73,141.77,141.56,141.72,28953.0,127.6681,127.7042,127.515,127.6591,28953.0
2022-09-09 10:50:00,141.72,141.92,141.71,141.9,20055.0,127.6591,127.8393,127.6501,127.8213,20055.0
2022-09-09 10:55:00,141.88,141.96,141.83,141.95,29961.0,127.8033,127.8753,127.7582,127.8663,29961.0
2022-09-09 11:00:00,141.96,141.99,141.65,141.73,32393.0,127.8753,127.9023,127.5961,127.6681,32393.0
2022-09-09 11:05:00,141.72,141.81,141.61,141.76,37279.0,127.6591,127.7402,127.56,127.6952,37279.0
2022-09-09 11:10:00,141.75,141.97,141.73,141.82,34334.0,127.6861,127.8843,127.6681,127.7492,34334.0
2022-09-09 11:15:00,141.84,141.92,141.69,141.71,24300.0,127.7672,127.8393,127.6321,127.6501,24300.0
2022-09-09 11:20:00,141.72,141.72,141.39,141.51,35405.0,127.6591,127.6591,127.3619,127.47,35405.0
2022-09-09 11:25:00,141.5,141.67,141.48,141.67,15085.0,127.461,127.6141,127.4429,127.6141,15085.0
2022-09-09 11:30:00,141.68,141.88,141.65,141.75,73169.0,127.6231,127.8033,127.5961,127.6861,73169.0
2022-09-09 11:35:00,141.78,141.88,141.76,141.85,30761.0,127.7132,127.8033,127.6952,127.7762,30761.0
2022-09-09 11:40:00,141.85,141.97,141.73,141.96,58665.0,127.7762,127.8843,127.6681,127.8753,58665.0
2022-09-09 11:45:00,141.96,142.08,141.76,142.03,71860.0,127.8753,127.9834,127.6952,127.9384,71860.0
2022-09-09 11:50:00,142.04,142.04,141.76,141.86,34471.0,127.9474,127.9474,127.6952,127.7852,34471.0
2022-09-09 11:55:00,141.89,141.98,141.84,141.9,23409.0,127.8123,127.8933,127.7672,127.8213,23409.0
2022-09-09 12:00:00,141.92,141.94,141.54,141.55,24554.0,127.8393,127.8573,127.497,127.506,24554.0
2022-09-09 12:05:00,141.55,141.84,141.54,141.81,62323.0,127.506,127.7672,127.497,127.7402,62323.0
2022-09-09 12:10:00,141.8,141.91,141.78,141.87,25873.0,127.7312,127.8303,127.7132,127.7942,25873.0
2022-09-09 12:15:00,141.89,142.04,141.86,142.01,22289.0,127.8123,127.9474,127.7852,127.9204,22289.0
2022-09-09 12:20:00,142.0,142.02,141.77,141.8,25190.0,127.9113,127.9294,127.7042,127.7312,25190.0
2022-09-09 12:25:00,141.8,141.95,141.65,141.88,40706.0,127.7312,127.8663,127.5961,127.8033,40706.0
2022-09-09 12:30:00,141.9,141.95,141.82,141.93,27456.0,127.8213,127.8663,127.7492,127.8483,27456.0
2022-09-09 12:35:00,141.92,142.1,141.92,141.97,37116.0,127.8393,128.0014,127.8393,127.8843,37116.0
2022-09-09 12:40:00,141.99,142.12,141.99,142.01,23559.0,127.9023,128.0194,127.9023,127.9204,23559.0
2022-09-09 12:45:00,142.02,142.07,141.96,142.03,35401.0,127.9294,127.9744,127.8753,127.9384,35401.0
2022-09-09 12:50:00,142.04,142.14,141.98,142.0,14604.0,127.9474,128.0375,127.8933,127.9113,14604.0
2022-09-09 12:55:00,142.0,142.06,141.95,141.99,20675.0,127.9113,127.9654,127.8663,127.9023,20675.0
2022-09-09 13:00:00,142.01,142.03,141.84,142.0,17895.0,127.9204,127.9384,127.7672,127.9113,17895.0
2022-09-09 13:05:00,142.02,142.12,141.99,142.1,8887.0,127.9294,128.0194,127.9023,128.0014,8887.0
2022-09-09 13:10:00,142.12,142.16,141.98,142.02,57640.0,128.0194,128.0555,127.8933,127.9294,57640.0
2022-09-09 13:15:00,142.02,142.02,141.92,141.93,39554.0,127.9294,127.9294,127.8393,127.8483,39554.0
2022-09-09 13:20:00,141.9,141.93,141.83,141.84,19784.0,127.8213,127.8483,127.7582,127.7672,19784.0
2022-09-09 13:25:00,141.84,141.89,141.81,141.82,22267.0,127.7672,127.8123,127.7402,127.7492,22267.0
2022-09-09 13:30:00,141.82,141.93,141.81,141.87,12717.0,127.7492,127.8483,127.7402,127.7942,12717.0
2022-09-09 13:35:00,141.87,141.93,141.87,141.92,9700.0,127.7942,127.8483,127.7942,127.8393,9700.0
2022-09-09 13:40:00,141.92,141.93,141.77,141.78,12876.0,127.8393,127.8483,127.7042,127.7132,12876.0
2022-09-09 13:45:00,141.79,141.81,141.74,141.75,11831.0,127.7222,127.7402,127.6771,127.6861,11831.0
2022-09-09 13:50:00,141.77,141.78,141.64,141.67,16432.0,127.7042,127.7132,127.5871,127.6141,16432.0
2022-09-09 13:55:00,141.67,141.77,141.64,141.77,12661.0,127.6141,127.7042,127.5871,127.7042,12661.0
2022-09-09 14:00:00,141.77,141.78,141.63,141.67,10050.0,127.7042,127.7132,127.5781,127.6141,10050.0
2022-09-09 14:05:00,141.66,141.75,141.65,141.67,11382.0,127.6051,127.6861,127.5961,127.6141,11382.0
2022-09-09 14:10:00,141.67,141.69,141.61,141.68,21617.0,127.6141,127.6321,127.56,127.6231,21617.0
2022-09-09 14:15:00,141.69,141.76,141.67,141.72,15170.0,127.6321,127.6952,127.6141,127.6591,15170.0
2022-09-09 14:20:00,141.69,141.72,141.64,141.67,14316.0,127.6321,127.6591,127.5871,127.6141,14316.0
2022-09-09 14:25:00,141.67,141.74,141.63,141.72,12757.0,127.6141,127.6771,127.5781,127.6591,12757.0
2022-09-09 14:30:00,141.72,141.77,141.7,141.72,17449.0,127.6591,127.7042,127.6411,127.6591,17449.0
2022-09-09 14:35:00,141.74,141.82,141.62,141.76,40717.0,127.6771,127.7492,127.569,127.6952,40717.0
2022-09-09 14:40:00,141.75,141.82,141.71,141.73,24341.0,127.6861,127.7492,127.6501,127.6681,24341.0
2022-09-09 14:45:00,141.72,141.8,141.66,141.76,20391.0,127.6591,127.7312,127.6051,127.6952,20391.0
2022-09-09 14:50:00,141.77,141.77,141.66,141.77,17286.0,127.7042,127.7042,127.6051,127.7042,17286.0
2022-09-09 14:55:00,141.77,141.85,141.7,141.78,15563.0,127.7042,127.7762,127.6411,127.7132,15563.0
2022-09-09 15:00:00,141.82,141.83,141.72,141.78,18241.0,127.7492,127.7582,127.6591,127.7132,18241.0
2022-09-09 15:05:00,141.79,141.8,141.66,141.7,27322.0,127.7222,127.7312,127.6051,127.6411,27322.0
2022-09-09 15:10:00,141.69,141.85,141.68,141.81,17549.0,127.6321,127.7762,127.6231,127.7402,17549.0
2022-09-09 15:15:00,141.83,141.91,141.78,141.91,18722.0,127.7582,127.8303,127.7132,127.8303,18722.0
2022-09-09 15:20:00,141.91,141.94,141.85,141.93,25203.0,127.8303,127.8573,127.7762,127.8483,25203.0
2022-09-09 15:25:00,141.93,141.98,141.86,141.86,24809.0,127.8483,127.8933,127.7852,127.7852,24809.0
2022-09-09 15:30:00,141.84,141.88,141.75,141.83,35873.0,127.7672,127.8033,127.6861,127.7582,35873.0
2022-09-09 15:35:00,141.82,141.82,141.65,141.69,34299.0,127.7492,127.7492,127.5961,127.6321,34299.0
2022-09-09 15:40:00,141.7,141.84,141.69,141.83,46782.0,127.6411,127.7672,127.6321,127.7582,46782.0
2022-09-09 15:45:00,141.81,141.88,141.77,141.85,48921.0,127.7402,127.8033,127.7042,127.7762,48921.0
2022-09-09 15:50:00,141.84,141.84,141.58,141.68,69396.0,127.7672,127.7672,127.533,127.6231,69396.0
2022-09-09 15:55:00,141.67,141.67,141.35,141.41,224657.0,127.6141,127.6141,127.3258,127.3799,224657.0
2022-09-12 09:30:00,141.01,141.26,140.35,140.37,204626.0,127.0196,127.2448,126.4251,126.4431,204626.0
2022-09-12 09:35:00,140.35,141.06,140.32,141.05,119440.0,126.4251,127.0646,126.398,127.0556,119440.0
2022-09-12 09:40:00,141.03,141.36,140.97,141.18,42111.0,127.0376,127.3348,126.9835,127.1727,42111.0
2022-09-12 09:45:00,141.21,141.85,141.21,141.75,44095.0,127.1997,127.7762,127.1997,127.6861,44095.0
2022-09-12 09:50:00,141.73,141.82,141.63,141.69,27371.0,127.6681,127.7492,127.5781,127.6321,27371.0
2022-09-12 09:55:00,141.68,141.71,141.34,141.43,63858.0,127.6231,127.6501,127.3168,127.3979,63858.0
2022-09-12 10:00:00,141.49,141.5,141.13,141.33,81443.0,127.4519,127.461,127.1277,127.3078,81443.0
2022-09-12 10:05:00,141.31,141.77,141.31,141.7,68437.0,127.2898,127.7042,127.2898,127.6411,68437.0
2022-09-12 10:10:00,141.68,141.92,141.64,141.75,52409.0,127.6231,127.8393,127.5871,127.6861,52409.0
2022-09-12 10:15:00,141.74,141.9,141.66,141.81,27933.0,127.6771,127.8213,127.6051,127.7402,27933.0
2022-09-12 10:20:00,141.78,142.2,141.78,142.1,33996.0,127.7132,128.0915,127.7132,128.0014,33996.0
2022-09-12 10:25:00,142.09,142.3,142.08,142.22,33366.0,127.9924,128.1816,127.9834,128.1095,33366.0
2022-09-12 10:30:00,142.21,142.33,142.0,142.08,53523.0,128.1005,128.2086,127.9113,127.9834,53523.0
2022-09-12 10:35:00,142.08,142.11,141.53,141.67,29061.0,127.9834,128.0104,127.488,127.6141,29061.0
2022-09-12 10:40:00,141.71,142.09,141.64,142.06,28924.0,127.6501,127.9924,127.5871,127.9654,28924.0
2022-09-12 10:45:00,142.05,142.45,142.02,142.36,28423.0,127.9564,128.3167,127.9294,128.2356,28423.0
2022-09-12 10:50:00,142.36,142.7,142.31,142.63,27574.0,128.2356,128.5419,128.1906,128.4788,27574.0
2022-09-12 10:55:00,142.65,142.66,142.4,142.52,29359.0,128.4969,128.5059,128.2717,128.3798,29359.0
2022-09-12 11:00:00,142.5,142.75,142.48,142.7,39315.0,128.3617,128.5869,128.3437,128.5419,39315.0
2022-09-12 11:05:00,142.69,142.8,142.6,142.8,18777.0,128.5329,128.632,128.4518,128.632,18777.0
2022-09-12 11:10:00,142.78,142.8,142.31,142.44,68012.0,128.614,128.632,128.1906,128.3077,68012.0
2022-09-12 11:15:00,142.47,142.66,142.45,142.61,19617.0,128.3347,128.5059,128.3167,128.4608,19617.0
2022-09-12 11:20:00,142.6,142.61,142.26,142.3,28327.0,128.4518,128.4608,128.1455,128.1816,28327.0
2022-09-12 11:25:00,142.28,142.44,142.28,142.4,21526.0,128.1636,128.3077,128.1636,128.2717,21526.0
2022-09-12 11:30:00,142.45,142.87,142.41,142.73,33007.0,128.3167,128.695,128.2807,128.5689,33007.0
2022-09-12 11:35:00,142.71,142.73,142.49,142.52,12451.0,128.5509,128.5689,128.3527,128.3798,12451.0
2022-09-12 11:40:00,142.53,142.61,142.33,142.36,17757.0,128.3888,128.4608,128.2086,128.2356,17757.0
2022-09-12 11:45:00,142.35,142.44,142.18,142.2,19191.0,128.2266,128.3077,128.0735,128.0915,19191.0
2022-09-12 11:50:00,142.19,142.21,141.87,141.89,28297.0,128.0825,128.1005,127.7942,127.8123,28297.0
2022-09-12 11:55:00,141.89,142.16,141.78,142.15,36199.0,127.8123,128.0555,127.7132,128.0465,36199.0
2022-09-12 12:00:00,142.17,142.25,141.93,141.94,17583.0,128.0645,128.1365,127.8483,127.8573,17583.0
2022-09-12 12:05:00,141.96,142.06,141.72,141.74,36326.0,127.8753,127.9654,127.6591,127.6771,36326.0
2022-09-12 12:10:00,141.7,141.97,141.64,141.93,16369.0,127.6411,127.8843,127.5871,127.8483,16369.0
2022-09-12 12:15:00,141.96,141.98,141.74,141.82,21580.0,127.8753,127.8933,127.6771,127.7492,21580.0
2022-09-12 12:20:00,141.8,142.21,141.78,142.18,13194.0,127.7312,128.1005,127.7132,128.0735,13194.0
2022-09-12 12:25:00,142.18,142.29,142.12,142.24,12386.0,128.0735,128.1726,128.0194,128.1275,12386.0
2022-09-12 12:30:00,142.25,142.38,142.22,142.37,13028.0,128.1365,128.2536,128.1095,128.2446,13028.0
2022-09-12 12:35:00,142.37,142.53,142.28,142.52,18733.0,128.2446,128.3888,128.1636,128.3798,18733.0
2022-09-12 12:40:00,142.54,142.57,142.36,142.56,14434.0,128.3978,128.4248,128.2356,128.4158,14434.0
2022-09-12 12:45:00,142.56,142.62,142.35,142.41,20186.0,128.4158,128.4698,128.2266,128.2807,20186.0
2022-09-12 12:50:00,142.4,142.47,142.32,142.44,12389.0,128.2717,128.3347,128.1996,128.3077,12389.0
2022-09-12 12:55:00,142.4,142.5,142.37,142.47,10421.0,128.2717,128.3617,128.2446,128.3347,10421.0
2022-09-12 13:00:00,142.49,142.5,142.19,142.37,27497.0,128.3527,128.3617,128.0825,128.2446,27497.0
2022-09-12 13:05:00,142.34,142.47,142.34,142.47,8881.0,128.2176,128.3347,128.2176,128.3347,8881.0
2022-09-12 13:10:00,142.48,142.49,142.4,142.43,12575.0,128.3437,128.3527,128.2717,128.2987,12575.0
2022-09-12 13:15:00,142.42,142.52,142.4,142.4,15161.0,128.2897,128.3798,128.2717,128.2717,15161.0
2022-09-12 13:20:00,142.42,142.65,142.41,142.56,15989.0,128.2897,128.4969,128.2807,128.4158,15989.0
2022-09-12 13:25:00,142.59,142.64,142.55,142.59,22382.0,128.4428,128.4878,128.4068,128.4428,22382.0
2022-09-12 13:30:00,142.6,142.62,142.46,142.5,23427.0,128.4518,128.4698,128.3257,128.3617,23427.0
2022-09-12 13:35:00,142.49,142.49,142.38,142.46,21733.0,128.3527,128.3527,128.2536,128.3257,21733.0
2022-09-12 13:40:00,142.46,142.54,142.39,142.54,18369.0,128.3257,128.3978,128.2627,128.3978,18369.0
2022-09-12 13:45:00,142.55,142.7,142.49,142.67,15166.0,128.4068,128.5419,128.3527,128.5149,15166.0
2022-09-12 13:50:00,142.69,142.8,142.68,142.68,31485.0,128.5329,128.632,128.5239,128.5239,31485.0
2022-09-12 13:55:00,142.67,142.71,142.56,142.56,16293.0,128.5149,128.5509,128.4158,128.4158,16293.0
2022-09-12 14:00:00,142.53,142.53,142.25,142.3,31885.0,128.3888,128.3888,128.1365,128.1816,31885.0
2022-09-12 14:05:00,142.28,142.52,142.28,142.43,52049.0,128.1636,128.3798,128.1636,128.2987,52049.0
2022-09-12 14:10:00,142.42,142.44,142.32,142.43,19003.0,128.2897,128.3077,128.1996,128.2987,19003.0
2022-09-12 14:15:00,142.42,142.53,142.3,142.38,16872.0,128.2897,128.3888,128.1816,128.2536,16872.0
2022-09-12 14:20:00,142.39,142.51,142.31,142.34,17036.0,128.2627,128.3707,128.1906,128.2176,17036.0
2022-09-12 14:25:00,142.39,142.44,142.31,142.37,17454.0,128.2627,128.3077,128.1906,128.2446,17454.0
2022-09-12 14:30:00,142.33,142.37,142.15,142.19,14600.0,128.2086,128.2446,128.0465,128.0825,14600.0
2022-09-12 14:35:00,142.2,142.31,142.16,142.28,14840.0,128.0915,128.1906,128.0555,128.1636,14840.0
2022-09-12 14:40:00,142.31,142.36,142.23,142.26,12045.0,128.1906,128.2356,128.1185,128.1455,12045.0
2022-09-12 14:45:00,142.25,142.35,142.24,142.29,12041.0,128.1365,128.2266,128.1275,128.1726,12041.0
2022-09-12 14:50:00,142.29,142.32,142.08,142.1,14988.0,128.1726,128.1996,127.9834,128.0014,14988.0
2022-09-12 14:55:00,142.14,142.2,142.09,142.14,16716.0,128.0375,128.0915,127.9924,128.0375,16716.0
2022-09-12 15:00:00,142.16,142.18,141.98,141.98,20366.0,128.0555,128.0735,127.8933,127.8933,20366.0
2022-09-12 15:05:00,141.98,142.1,141.94,142.03,18374.0,127.8933,128.0014,127.8573,127.9384,18374.0
2022-09-12 15:10:00,142.03,142.11,141.95,142.02,26089.0,127.9384,128.0104,127.8663,127.9294,26089.0
2022-09-12 15:15:00,142.02,142.06,141.92,142.03,35803.0,127.9294,127.9654,127.8393,127.9384,35803.0
2022-09-12 15:20:00,142.08,142.13,141.8,141.81,25154.0,127.9834,128.0284,127.7312,127.7402,25154.0
2022-09-12 15:25:00,141.8,141.82,141.69,141.77,27385.0,127.7312,127.7492,127.6321,127.7042,27385.0
2022-09-12 15:30:00,141.77,141.87,141.76,141.79,47034.0,127.7042,127.7942,127.6952,127.7222,47034.0
2022-09-12 15:35:00,141.78,141.96,141.73,141.96,50247.0,127.7132,127.8753,127.6681,127.8753,50247.0
2022-09-12 15:40:00,141.94,142.15,141.89,142.08,53279.0,127.8573,128.0465,127.8123,127.9834,53279.0
2022-09-12 15:45:00,142.08,142.15,141.96,142.05,62238.0,127.9834,128.0465,127.8753,127.9564,62238.0
2022-09-12 15:50:00,142.04,142.16,141.9,142.16,97343.0,127.9474,128.0555,127.8213,128.0555,97343.0
2022-09-12 15:55:00,142.16,142.31,142.05,142.24,317394.0,128.0555,128.1906,127.9564,128.1275,317394.0
2022-09-13 09:30:00,140.55,141.93,140.55,141.46,78322.0,126.6052,127.8483,126.6052,127.4249,78322.0
2022-09-13 09:35:00,141.43,141.47,140.7,141.07,75863.0,127.3979,127.4339,126.7403,127.0736,75863.0
2022-09-13 09:40:00,141.14,141.22,140.88,141.0,44820.0,127.1367,127.2087,126.9025,127.0106,44820.0
2022-09-13 09:45:00,141.06,141.22,140.86,141.18,57886.0,127.0646,127.2087,126.8845,127.1727,57886.0
2022-09-13 09:50:00,141.16,141.21,140.99,141.11,46813.0,127.1547,127.1997,127.0016,127.1096,46813.0
2022-09-13 09:55:00,141.1,141.1,140.55,140.86,79877.0,127.1006,127.1006,126.6052,126.8845,79877.0
2022-09-13 10:00:00,140.84,140.87,140.43,140.58,67276.0,126.8664,126.8935,126.4971,126.6322,67276.0
2022-09-13 10:05:00,140.59,140.69,140.44,140.61,62705.0,126.6412,126.7313,126.5061,126.6593,62705.0
2022-09-13 10:10:00,140.62,140.79,140.39,140.7,61641.0,126.6683,126.8214,126.4611,126.7403,61641.0
2022-09-13 10:15:00,140.72,140.72,140.43,140.56,34646.0,126.7583,126.7583,126.4971,126.6142,34646.0
2022-09-13 10:20:00,140.56,140.96,140.51,140.9,40012.0,126.6142,126.9745,126.5692,126.9205,40012.0
2022-09-13 10:25:00,140.9,141.04,140.79,140.86,39108.0,126.9205,127.0466,126.8214,126.8845,39108.0
2022-09-13 10:30:00,140.84,140.85,140.56,140.65,45191.0,126.8664,126.8754,126.6142,126.6953,45191.0
2022-09-13 10:35:00,140.63,141.0,140.63,140.92,29317.0,126.6773,127.0106,126.6773,126.9385,29317.0
2022-09-13 10:40:00,140.91,140.96,140.83,140.88,26694.0,126.9295,126.9745,126.8574,126.9025,26694.0
2022-09-13 10:45:00,140.82,141.36,140.8,141.24,39281.0,126.8484,127.3348,126.8304,127.2267,39281.0
2022-09-13 10:50:00,141.25,141.35,141.1,141.12,46852.0,127.2358,127.3258,127.1006,127.1187,46852.0
2022-09-13 10:55:00,141.11,141.18,140.91,140.91,27141.0,127.1096,127.1727,126.9295,126.9295,27141.0
2022-09-13 11:00:00,140.89,141.07,140.7,140.74,75653.0,126.9115,127.0736,126.7403,126.7764,75653.0
2022-09-13 11:05:00,140.74,141.05,140.58,141.05,47598.0,126.7764,127.0556,126.6322,127.0556,47598.0
2022-09-13 11:10:00,141.02,141.27,140.94,141.13,67794.0,127.0286,127.2538,126.9565,127.1277,67794.0
2022-09-13 11:15:00,141.12,141.27,141.05,141.14,37825.0,127.1187,127.2538,127.0556,127.1367,37825.0
2022-09-13 11:20:00,141.12,141.34,141.07,141.25,32767.0,127.1187,127.3168,127.0736,127.2358,32767.0
2022-09-13 11:25:00,141.23,141.38,140.96,141.04,66789.0,127.2177,127.3529,126.9745,127.0466,66789.0
2022-09-13 11:30:00,141.02,141.02,140.79,140.94,43192.0,127.0286,127.0286,126.8214,126.9565,43192.0
2022-09-13 11:35:00,140.95,141.16,140.86,141.13,33437.0,126.9655,127.1547,126.8845,127.1277,33437.0
2022-09-13 11:40:00,141.14,141.14,140.91,141.09,39712.0,127.1367,127.1367,126.9295,127.0916,39712.0
2022-09-13 11:45:00,141.1,141.23,141.01,141.05,37325.0,127.1006,127.2177,127.0196,127.0556,37325.0
2022-09-13 11:50:00,141.05,141.07,140.71,140.77,36445.0,127.0556,127.0736,126.7493,126.8034,36445.0
2022-09-13 11:55:00,140.75,140.75,140.52,140.68,29474.0,126.7854,126.7854,126.5782,126.7223,29474.0
2022-09-13 12:00:00,140.68,140.8,140.6,140.6,44269.0,126.7223,126.8304,126.6502,126.6502,44269.0
2022-09-13 12:05:00,140.62,140.94,140.56,140.91,25574.0,126.6683,126.9565,126.6142,126.9295,25574.0
2022-09-13 12:10:00,140.91,141.0,140.76,140.99,20406.0,126.9295,127.0106,126.7944,127.0016,20406.0
2022-09-13 12:15:00,140.99,141.2,140.87,141.19,22833.0,127.0016,127.1907,126.8935,127.1817,22833.0
2022-09-13 12:20:00,141.19,141.37,141.13,141.2,20898.0,127.1817,127.3439,127.1277,127.1907,20898.0
2022-09-13 12:25:00,141.2,141.2,140.97,140.97,20577.0,127.1907,127.1907,126.9835,126.9835,20577.0
2022-09-13 12:30:00,140.95,140.95,140.74,140.82,19312.0,126.9655,126.9655,126.7764,126.8484,19312.0
2022-09-13 12:35:00,140.83,140.96,140.83,140.92,17648.0,126.8574,126.9745,126.8574,126.9385,17648.0
2022-09-13 12:40:00,140.95,140.96,140.74,140.82,22145.0,126.9655,126.9745,126.7764,126.8484,22145.0
2022-09-13 12:45:00,140.83,140.89,140.72,140.85,27553.0,126.8574,126.9115,126.7583,126.8754,27553.0
2022-09-13 12:50:00,140.86,141.02,140.81,140.99,21415.0,126.8845,127.0286,126.8394,127.0016,21415.0
2022-09-13 12:55:00,140.98,141.02,140.91,140.97,23404.0,126.9925,127.0286,126.9295,126.9835,23404.0
2022-09-13 13:00:00,140.97,141.25,140.92,141.25,23951.0,126.9835,127.2358,126.9385,127.2358,23951.0
2022-09-13 13:05:00,141.3,141.47,141.24,141.28,18790.0,127.2808,127.4339,127.2267,127.2628,18790.0
2022-09-13 13:10:00,141.28,141.52,141.25,141.52,21203.0,127.2628,127.479,127.2358,127.479,21203.0
2022-09-13 13:15:00,141.5,141.65,141.45,141.55,15414.0,127.461,127.5961,127.4159,127.506,15414.0
2022-09-13 13:20:00,141.54,141.66,141.46,141.61,18540.0,127.497,127.6051,127.4249,127.56,18540.0
2022-09-13 13:25:00,141.61,141.73,141.6,141.65,21132.0,127.56,127.6681,127.551,127.5961,21132.0
2022-09-13 13:30:00,141.64,141.65,141.41,141.45,22389.0,127.5871,127.5961,127.3799,127.4159,22389.0
2022-09-13 13:35:00,141.44,141.56,141.33,141.38,20708.0,127.4069,127.515,127.3078,127.3529,20708.0
2022-09-13 13:40:00,141.41,141.43,141.18,141.18,14407.0,127.3799,127.3979,127.1727,127.1727,14407.0
2022-09-13 13:45:00,141.17,141.37,141.17,141.37,15264.0,127.1637,127.3439,127.1637,127.3439,15264.0
2022-09-13 13:50:00,141.39,141.39,141.21,141.27,16088.0,127.3619,127.3619,127.1997,127.2538,16088.0
2022-09-13 13:55:00,141.25,141.3,141.17,141.24,9951.0,127.2358,127.2808,127.1637,127.2267,9951.0
2022-09-13 14:00:00,141.24,141.26,140.99,141.0,17960.0,127.2267,127.2448,127.0016,127.0106,17960.0
2022-09-13 14:05:00,141.03,141.04,140.72,140.73,32936.0,127.0376,127.0466,126.7583,126.7673,32936.0
2022-09-13 14:10:00,140.76,141.01,140.73,141.01,22764.0,126.7944,127.0196,126.7673,127.0196,22764.0
2022-09-13 14:15:00,140.99,141.06,140.95,141.04,27666.0,127.0016,127.0646,126.9655,127.0466,27666.0
2022-09-13 14:20:00,141.06,141.11,140.82,140.82,16601.0,127.0646,127.1096,126.8484,126.8484,16601.0
2022-09-13 14:25:00,140.8,140.84,140.67,140.68,29941.0,126.8304,126.8664,126.7133,126.7223,29941.0
2022-09-13 14:30:00,140.67,140.71,140.57,140.59,23647.0,126.7133,126.7493,126.6232,126.6412,23647.0
2022-09-13 14:35:00,140.6,140.6,140.36,140.37,30908.0,126.6502,126.6502,126.4341,126.4431,30908.0
2022-09-13 14:40:00,140.39,140.45,140.32,140.34,55871.0,126.4611,126.5151,126.398,126.416,55871.0
2022-09-13 14:45:00,140.33,140.51,140.31,140.36,27403.0,126.407,126.5692,126.389,126.4341,27403.0
2022-09-13 14:50:00,140.35,140.37,139.95,140.05,49359.0,126.4251,126.4431,126.0647,126.1548,49359.0
2022-09-13 14:55:00,140.06,140.11,139.81,139.83,28469.0,126.1638,126.2089,125.9386,125.9566,28469.0
2022-09-13 15:00:00,139.83,139.88,139.62,139.67,47517.0,125.9566,126.0017,125.7675,125.8125,47517.0
2022-09-13 15:05:00,139.67,139.81,139.53,139.53,34673.0,125.8125,125.9386,125.6864,125.6864,34673.0
2022-09-13 15:10:00,139.54,139.57,139.04,139.04,68156.0,125.6954,125.7224,125.245,125.245,68156.0
2022-09-13 15:15:00,139.05,139.12,138.94,139.06,72720.0,125.254,125.3171,125.1549,125.263,72720.0
2022-09-13 15:20:00,139.06,139.29,139.03,139.26,38230.0,125.263,125.4702,125.236,125.4432,38230.0
2022-09-13 15:25:00,139.27,139.31,138.92,138.93,57211.0,125.4522,125.4882,125.1369,125.1459,57211.0
2022-09-13 15:30:00,138.92,138.92,138.1,138.25,98917.0,125.1369,125.1369,124.3983,124.5334,98917.0
2022-09-13 15:35:00,138.26,138.37,138.05,138.27,66662.0,124.5424,124.6415,124.3532,124.5514,66662.0
2022-09-13 15:40:00,138.26,138.3,138.0,138.07,76218.0,124.5424,124.5784,124.3082,124.3713,76218.0
2022-09-13 15:45:00,138.05,138.17,137.49,138.13,139307.0,124.3532,124.4613,123.8488,124.4253,139307.0
2022-09-13 15:50:00,138.14,138.61,138.1,138.61,191706.0,124.4343,124.8577,124.3983,124.8577,191706.0
2022-09-13 15:55:00,138.61,138.7,138.36,138.53,353585.0,124.8577,124.9388,124.6325,124.7856,353585.0
2022-09-14 09:30:00,139.17,139.49,138.8,138.87,106231.0,125.3621,125.6504,125.0288,125.0919,106231.0
2022-09-14 09:35:00,138.83,139.21,138.83,139.13,28319.0,125.0559,125.3982,125.0559,125.3261,28319.0
2022-09-14 09:40:00,139.15,139.29,138.99,139.25,42444.0,125.3441,125.4702,125.2,125.4342,42444.0
2022-09-14 09:45:00,139.25,139.66,139.25,139.59,38253.0,125.4342,125.8035,125.4342,125.7405,38253.0
2022-09-14 09:50:00,139.58,139.9,139.51,139.75,55186.0,125.7314,126.0197,125.6684,125.8846,55186.0
2022-09-14 09:55:00,139.75,139.83,139.61,139.69,31362.0,125.8846,125.9566,125.7585,125.8305,31362.0
2022-09-14 10:00:00,139.71,139.86,139.62,139.74,33684.0,125.8485,125.9837,125.7675,125.8756,33684.0
2022-09-14 10:05:00,139.72,140.1,139.66,140.09,48197.0,125.8576,126.1999,125.8035,126.1908,48197.0
2022-09-14 10:10:00,140.09,140.44,140.09,140.21,52014.0,126.1908,126.5061,126.1908,126.2989,52014.0
2022-09-14 10:15:00,140.21,140.27,139.53,139.54,65173.0,126.2989,126.353,125.6864,125.6954,65173.0
2022-09-14 10:20:00,139.56,139.56,139.22,139.36,33056.0,125.7134,125.7134,125.4072,125.5333,33056.0
2022-09-14 10:25:00,139.36,139.43,138.96,138.96,30184.0,125.5333,125.5963,125.173,125.173,30184.0
2022-09-14 10:30:00,138.98,139.51,138.83,139.34,36349.0,125.191,125.6684,125.0559,125.5153,36349.0
2022-09-14 10:35:00,139.38,139.63,139.3,139.51,28399.0,125.5513,125.7765,125.4792,125.6684,28399.0
2022-09-14 10:40:00,139.52,139.67,139.48,139.63,20132.0,125.6774,125.8125,125.6414,125.7765,20132.0
2022-09-14 10:45:00,139.62,139.62,139.38,139.44,25590.0,125.7675,125.7675,125.5513,125.6053,25590.0
2022-09-14 10:50:00,139.47,139.81,139.33,139.7,24766.0,125.6324,125.9386,125.5063,125.8395,24766.0
2022-09-14 10:55:00,139.66,139.73,139.58,139.71,32991.0,125.8035,125.8666,125.7314,125.8485,32991.0
2022-09-14 11:00:00,139.71,139.73,139.56,139.61,58846.0,125.8485,125.8666,125.7134,125.7585,58846.0
2022-09-14 11:05:00,139.62,139.63,139.38,139.46,31125.0,125.7675,125.7765,125.5513,125.6234,31125.0
2022-09-14 11:10:00,139.45,139.68,139.4,139.5,32262.0,125.6143,125.8215,125.5693,125.6594,32262.0
2022-09-14 11:15:00,139.5,139.55,139.31,139.35,28830.0,125.6594,125.7044,125.4882,125.5243,28830.0
2022-09-14 11:20:00,139.33,139.33,139.11,139.24,16393.0,125.5063,125.5063,125.3081,125.4252,16393.0
2022-09-14 11:25:00,139.24,139.29,139.04,139.1,24583.0,125.4252,125.4702,125.245,125.2991,24583.0
2022-09-14 11:30:00,139.13,139.42,139.06,139.32,16898.0,125.3261,125.5873,125.263,125.4972,16898.0
2022-09-14 11:35:00,139.3,139.33,139.21,139.32,17966.0,125.4792,125.5063,125.3982,125.4972,17966.0
2022-09-14 11:40:00,139.32,139.4,139.12,139.27,19653.0,125.4972,125.5693,125.3171,125.4522,19653.0
2022-09-14 11:45:00,139.29,139.44,139.27,139.33,15076.0,125.4702,125.6053,125.4522,125.5063,15076.0
2022-09-14 11:50:00,139.33,139.39,139.22,139.38,11575.0,125.5063,125.5603,125.4072,125.5513,11575.0
2022-09-14 11:55:00,139.39,139.39,139.29,139.31,13317.0,125.5603,125.5603,125.4702,125.4882,13317.0
2022-09-14 12:00:00,139.33,139.45,139.32,139.35,21788.0,125.5063,125.6143,125.4972,125.5243,21788.0
2022-09-14 12:05:00,139.36,139.37,139.22,139.23,16198.0,125.5333,125.5423,125.4072,125.4162,16198.0
2022-09-14 12:10:00,139.24,139.24,138.97,139.1,19571.0,125.4252,125.4252,125.182,125.2991,19571.0
2022-09-14 12:15:00,139.12,139.15,139.02,139.06,9882.0,125.3171,125.3441,125.227,125.263,9882.0
2022-09-14 12:20:00,139.07,139.21,138.97,139.18,18128.0,125.272,125.3982,125.182,125.3711,18128.0
2022-09-14 12:25:00,139.21,139.28,139.13,139.24,22131.0,125.3982,125.4612,125.3261,125.4252,22131.0
2022-09-14 12:30:00,139.27,139.33,139.18,139.3,25571.0,125.4522,125.5063,125.3711,125.4792,25571.0
2022-09-14 12:35:00,139.31,139.57,139.26,139.51,24202.0,125.4882,125.7224,125.4432,125.6684,24202.0
2022-09-14 12:40:00,139.49,139.61,139.42,139.47,23739.0,125.6504,125.7585,125.5873,125.6324,23739.0
2022-09-14 12:45:00,139.45,139.45,138.93,138.95,63081.0,125.6143,125.6143,125.1459,125.164,63081.0
2022-09-14 12:50:00,138.93,139.24,138.91,139.23,19690.0,125.1459,125.4252,125.1279,125.4162,19690.0
2022-09-14 12:55:00,139.26,139.29,139.18,139.19,13579.0,125.4432,125.4702,125.3711,125.3801,13579.0
2022-09-14 13:00:00,139.2,139.23,139.06,139.1,18811.0,125.3891,125.4162,125.263,125.2991,18811.0
2022-09-14 13:05:00,139.06,139.11,138.96,139.01,31206.0,125.263,125.3081,125.173,125.218,31206.0
2022-09-14 13:10:00,139.01,139.23,139.0,139.23,18668.0,125.218,125.4162,125.209,125.4162,18668.0
2022-09-14 13:15:00,139.21,139.28,139.13,139.16,14481.0,125.3982,125.4612,125.3261,125.3531,14481.0
2022-09-14 13:20:00,139.16,139.17,138.98,139.0,22108.0,125.3531,125.3621,125.191,125.209,22108.0
2022-09-14 13:25:00,139.03,139.03,138.96,138.98,14668.0,125.236,125.236,125.173,125.191,14668.0
2022-09-14 13:30:00,139.0,139.02,138.91,138.98,15044.0,125.209,125.227,125.1279,125.191,15044.0
2022-09-14 13:35:00,138.96,138.97,138.74,138.85,13612.0,125.173,125.182,124.9748,125.0739,13612.0
2022-09-14 13:40:00,138.82,138.84,138.7,138.78,20338.0,125.0469,125.0649,124.9388,125.0108,20338.0
2022-09-14 13:45:00,138.79,138.79,138.35,138.36,33189.0,125.0198,125.0198,124.6235,124.6325,33189.0
2022-09-14 13:50:00,138.34,138.72,138.27,138.71,58660.0,124.6145,124.9568,124.5514,124.9478,58660.0
2022-09-14 13:55:00,138.71,138.73,138.47,138.53,45493.0,124.9478,124.9658,124.7316,124.7856,45493.0
2022-09-14 14:00:00,138.56,138.63,138.43,138.49,30433.0,124.8126,124.8757,124.6955,124.7496,30433.0
2022-09-14 14:05:00,138.5,138.67,138.46,138.66,26289.0,124.7586,124.9117,124.7226,124.9027,26289.0
2022-09-14 14:10:00,138.65,138.82,138.58,138.81,34020.0,124.8937,125.0469,124.8307,125.0378,34020.0
2022-09-14 14:15:00,138.79,138.88,138.71,138.88,33493.0,125.0198,125.1009,124.9478,125.1009,33493.0
2022-09-14 14:20:00,138.89,139.13,138.87,139.09,34103.0,125.1099,125.3261,125.0919,125.2901,34103.0
2022-09-14 14:25:00,139.09,139.19,139.05,139.17,30561.0,125.2901,125.3801,125.254,125.3621,30561.0
2022-09-14 14:30:00,139.18,139.54,139.16,139.52,30686.0,125.3711,125.6954,125.3531,125.6774,30686.0
2022-09-14 14:35:00,139.52,139.64,139.52,139.64,33037.0,125.6774,125.7855,125.6774,125.7855,33037.0
2022-09-14 14:40:00,139.64,139.71,139.43,139.48,35513.0,125.7855,125.8485,125.5963,125.6414,35513.0
2022-09-14 14:45:00,139.46,139.55,139.4,139.54,21953.0,125.6234,125.7044,125.5693,125.6954,21953.0
2022-09-14 14:50:00,139.53,139.55,139.35,139.38,31890.0,125.6864,125.7044,125.5243,125.5513,31890.0
2022-09-14 14:55:00,139.39,139.48,139.34,139.4,13652.0,125.5603,125.6414,125.5153,125.5693,13652.0
2022-09-14 15:00:00,139.39,139.48,139.26,139.31,20283.0,125.5603,125.6414,125.4432,125.4882,20283.0
2022-09-14 15:05:00,139.33,139.52,139.32,139.51,15437.0,125.5063,125.6774,125.4972,125.6684,15437.0
2022-09-14 15:10:00,139.53,139.55,139.26,139.26,22852.0,125.6864,125.7044,125.4432,125.4432,22852.0
2022-09-14 15:15:00,139.25,139.25,138.99,139.14,27062.0,125.4342,125.4342,125.2,125.3351,27062.0
2022-09-14 15:20:00,139.15,139.34,139.13,139.26,33499.0,125.3441,125.5153,125.3261,125.4432,33499.0
2022-09-14 15:25:00,139.25,139.26,139.0,139.09,36207.0,125.4342,125.4432,125.209,125.2901,36207.0
2022-09-14 15:30:00,139.1,139.13,138.88,139.12,38888.0,125.2991,125.3261,125.1009,125.3171,38888.0
2022-09-14 15:35:00,139.13,139.23,139.03,139.17,40179.0,125.3261,125.4162,125.236,125.3621,40179.0
2022-09-14 15:40:00,139.17,139.33,139.12,139.18,37972.0,125.3621,125.5063,125.3171,125.3711,37972.0
2022-09-14 15:45:00,139.14,139.35,139.08,139.33,38690.0,125.3351,125.5243,125.2811,125.5063,38690.0
2022-09-14 15:50:00,139.32,139.63,139.32,139.57,68901.0,125.4972,125.7765,125.4972,125.7224,68901.0
2022-09-14 15:55:00,139.58,139.77,139.37,139.56,222584.0,125.7314,125.9026,125.5423,125.7134,222584.0
2022-09-15 09:30:00,139.99,140.29,139.39,139.91,94354.0,126.1008,126.371,125.5603,126.0287,94354.0
2022-09-15 09:35:00,139.8,139.87,139.63,139.86,65372.0,125.9296,125.9927,125.7765,125.9837,65372.0
2022-09-15 09:40:00,139.85,140.47,139.82,140.16,36063.0,125.9747,126.5331,125.9476,126.2539,36063.0
2022-09-15 09:45:00,140.1,140.32,139.94,140.02,90780.0,126.1999,126.398,126.0557,126.1278,90780.0
2022-09-15 09:50:00,140.09,140.5,139.91,140.35,84881.0,126.1908,126.5602,126.0287,126.4251,84881.0
2022-09-15 09:55:00,140.25,140.69,140.23,140.63,65683.0,126.335,126.7313,126.317,126.6773,65683.0
2022-09-15 10:00:00,140.66,141.18,140.66,140.93,116395.0,126.7043,127.1727,126.7043,126.9475,116395.0
2022-09-15 10:05:00,140.88,140.99,140.76,140.92,54014.0,126.9025,127.0016,126.7944,126.9385,54014.0
2022-09-15 10:10:00,140.93,141.31,140.87,141.31,30583.0,126.9475,127.2898,126.8935,127.2898,30583.0
2022-09-15 10:15:00,141.22,141.24,141.02,141.04,28133.0,127.2087,127.2267,127.0286,127.0466,28133.0
2022-09-15 10:20:00,141.05,141.15,140.84,141.12,58209.0,127.0556,127.1457,126.8664,127.1187,58209.0
2022-09-15 10:25:00,141.1,141.18,140.96,141.01,27220.0,127.1006,127.1727,126.9745,127.0196,27220.0
2022-09-15 10:30:00,141.03,141.48,141.0,141.45,29133.0,127.0376,127.4429,127.0106,127.4159,29133.0
2022-09-15 10:35:00,141.46,141.81,141.44,141.79,67585.0,127.4249,127.7402,127.4069,127.7222,67585.0
2022-09-15 10:40:00,141.77,141.95,141.61,141.83,48439.0,127.7042,127.8663,127.56,127.7582,48439.0
2022-09-15 10:45:00,141.85,142.12,141.81,141.85,51759.0,127.7762,128.0194,127.7402,127.7762,51759.0
2022-09-15 10:50:00,141.83,141.88,141.51,141.71,45869.0,127.7582,127.8033,127.47,127.6501,45869.0
2022-09-15 10:55:00,141.71,142.17,141.71,142.12,36659.0,127.6501,128.0645,127.6501,128.0194,36659.0
2022-09-15 11:00:00,142.13,142.28,142.0,142.27,73721.0,128.0284,128.1636,127.9113,128.1546,73721.0
2022-09-15 11:05:00,142.23,142.26,142.06,142.12,30688.0,128.1185,128.1455,127.9654,128.0194,30688.0
2022-09-15 11:10:00,142.14,142.14,141.67,141.74,24860.0,128.0375,128.0375,127.6141,127.6771,24860.0
2022-09-15 11:15:00,141.76,141.83,141.69,141.81,31221.0,127.6952,127.7582,127.6321,127.7402,31221.0
2022-09-15 11:20:00,141.81,142.05,141.7,142.01,32971.0,127.7402,127.9564,127.6411,127.9204,32971.0
2022-09-15 11:25:00,142.01,142.09,141.97,142.08,31467.0,127.9204,127.9924,127.8843,127.9834,31467.0
2022-09-15 11:30:00,142.08,142.08,141.76,141.87,64819.0,127.9834,127.9834,127.6952,127.7942,64819.0
2022-09-15 11:35:00,141.87,142.06,141.87,142.03,39110.0,127.7942,127.9654,127.7942,127.9384,39110.0
2022-09-15 11:40:00,142.03,142.09,141.92,142.04,95751.0,127.9384,127.9924,127.8393,127.9474,95751.0
2022-09-15 11:45:00,142.05,142.24,142.05,142.17,27872.0,127.9564,128.1275,127.9564,128.0645,27872.0
2022-09-15 11:50:00,142.15,142.2,142.0,142.17,44713.0,128.0465,128.0915,127.9113,128.0645,44713.0
2022-09-15 11:55:00,142.18,142.25,141.92,142.05,63122.0,128.0735,128.1365,127.8393,127.9564,63122.0
2022-09-15 12:00:00,142.05,142.17,141.92,142.17,48052.0,127.9564,128.0645,127.8393,128.0645,48052.0
2022-09-15 12:05:00,142.16,142.22,142.04,142.1,36659.0,128.0555,128.1095,127.9474,128.0014,36659.0
2022-09-15 12:10:00,142.06,142.11,142.0,142.04,32560.0,127.9654,128.0104,127.9113,127.9474,32560.0
2022-09-15 12:15:00,142.04,142.47,142.03,142.47,38074.0,127.9474,128.3347,127.9384,128.3347,38074.0
2022-09-15 12:20:00,142.44,142.45,142.23,142.26,29624.0,128.3077,128.3167,128.1185,128.1455,29624.0
2022-09-15 12:25:00,142.25,142.44,142.21,142.26,33083.0,128.1365,128.3077,128.1005,128.1455,33083.0
2022-09-15 12:30:00,142.25,142.56,142.23,142.56,27991.0,128.1365,128.4158,128.1185,128.4158,27991.0
2022-09-15 12:35:00,142.57,142.65,142.49,142.57,28984.0,128.4248,128.4969,128.3527,128.4248,28984.0
2022-09-15 12:40:00,142.56,142.93,142.53,142.85,38388.0,128.4158,128.7491,128.3888,128.677,38388.0
2022-09-15 12:45:00,142.86,142.95,142.83,142.94,23198.0,128.686,128.7671,128.659,128.7581,23198.0
2022-09-15 12:50:00,142.93,142.98,142.87,142.91,24852.0,128.7491,128.7941,128.695,128.7311,24852.0
2022-09-15 12:55:00,142.89,142.99,142.82,142.97,15952.0,128.713,128.8031,128.65,128.7851,15952.0
2022-09-15 13:00:00,142.98,143.43,142.94,143.32,40600.0,128.7941,129.1995,128.7581,129.1004,40600.0
2022-09-15 13:05:00,143.32,143.46,143.27,143.46,21273.0,129.1004,129.2265,129.0553,129.2265,21273.0
2022-09-15 13:10:00,143.47,143.65,143.45,143.62,64942.0,129.2355,129.3976,129.2175,129.3706,64942.0
2022-09-15 13:15:00,143.63,143.84,143.6,143.75,41266.0,129.3796,129.5688,129.3526,129.4877,41266.0
2022-09-15 13:20:00,143.74,143.88,143.71,143.83,20567.0,129.4787,129.6048,129.4517,129.5598,20567.0
2022-09-15 13:25:00,143.83,143.9,143.66,143.7,30470.0,129.5598,129.6228,129.4066,129.4427,30470.0
2022-09-15 13:30:00,143.71,143.73,143.58,143.63,28313.0,129.4517,129.4697,129.3346,129.3796,28313.0
2022-09-15 13:35:00,143.61,143.73,143.55,143.73,28510.0,129.3616,129.4697,129.3076,129.4697,28510.0
2022-09-15 13:40:00,143.73,143.86,143.67,143.84,29278.0,129.4697,129.5868,129.4157,129.5688,29278.0
2022-09-15 13:45:00,143.85,143.86,143.65,143.74,64281.0,129.5778,129.5868,129.3976,129.4787,64281.0
2022-09-15 13:50:00,143.71,143.74,143.5,143.5,29195.0,129.4517,129.4787,129.2625,129.2625,29195.0
2022-09-15 13:55:00,143.51,143.63,143.41,143.55,22612.0,129.2715,129.3796,129.1815,129.3076,22612.0
2022-09-15 14:00:00,143.55,143.6,143.3,143.34,21768.0,129.3076,129.3526,129.0824,129.1184,21768.0
2022-09-15 14:05:00,143.32,143.36,143.18,143.22,18445.0,129.1004,129.1364,128.9743,129.0103,18445.0
2022-09-15 14:10:00,143.22,143.42,143.13,143.36,19339.0,129.0103,129.1905,128.9292,129.1364,19339.0
2022-09-15 14:15:00,143.37,143.61,143.33,143.53,20064.0,129.1454,129.3616,129.1094,129.2895,20064.0
2022-09-15 14:20:00,143.54,143.56,143.43,143.55,23691.0,129.2986,129.3166,129.1995,129.3076,23691.0
2022-09-15 14:25:00,143.56,143.67,143.48,143.65,22966.0,129.3166,129.4157,129.2445,129.3976,22966.0
2022-09-15 14:30:00,143.62,143.68,143.28,143.43,36811.0,129.3706,129.4247,129.0643,129.1995,36811.0
2022-09-15 14:35:00,143.41,143.67,143.39,143.62,21945.0,129.1815,129.4157,129.1634,129.3706,21945.0
2022-09-15 14:40:00,143.63,143.63,143.42,143.53,26669.0,129.3796,129.3796,129.1905,129.2895,26669.0
2022-09-15 14:45:00,143.53,143.55,143.33,143.34,24112.0,129.2895,129.3076,129.1094,129.1184,24112.0
2022-09-15 14:50:00,143.36,143.38,143.12,143.31,16835.0,129.1364,129.1544,128.9202,129.0914,16835.0
2022-09-15 14:55:00,143.28,143.28,143.17,143.22,19066.0,129.0643,129.0643,128.9653,129.0103,19066.0
2022-09-15 15:00:00,143.2,143.25,143.0,143.25,25443.0,128.9923,129.0373,128.8121,129.0373,25443.0
2022-09-15 15:05:00,143.26,143.3,143.11,143.22,21476.0,129.0463,129.0824,128.9112,129.0103,21476.0
2022-09-15 15:10:00,143.21,143.23,142.97,143.02,31818.0,129.0013,129.0193,128.7851,128.8301,31818.0
2022-09-15 15:15:00,143.0,143.04,142.85,142.87,31969.0,128.8121,128.8482,128.677,128.695,31969.0
2022-09-15 15:20:00,142.87,143.02,142.85,143.0,36963.0,128.695,128.8301,128.677,128.8121,36963.0
2022-09-15 15:25:00,143.0,143.0,142.72,142.74,37694.0,128.8121,128.8121,128.5599,128.5779,37694.0
2022-09-15 15:30:00,142.73,142.75,142.32,142.44,112664.0,128.5689,128.5869,128.1996,128.3077,112664.0
2022-09-15 15:35:00,142.45,142.64,142.42,142.63,75791.0,128.3167,128.4878,128.2897,128.4788,75791.0
2022-09-15 15:40:00,142.64,142.77,142.55,142.75,68275.0,128.4878,128.6049,128.4068,128.5869,68275.0
2022-09-15 15:45:00,142.74,143.13,142.72,142.8,82610.0,128.5779,128.9292,128.5599,128.632,82610.0
2022-09-15 15:50:00,142.78,142.97,142.62,142.81,113916.0,128.614,128.7851,128.4698,128.641,113916.0
2022-09-15 15:55:00,142.81,142.91,142.47,142.51,310872.0,128.641,128.7311,128.3347,128.3707,310872.0
2022-09-16 09:30:00,143.4,143.4,142.41,142.87,1362388.0,129.1724,129.1724,128.2807,128.695,1362388.0
2022-09-16 09:35:00,142.9,143.87,142.6,143.6,71710.0,128.7221,129.5958,128.4518,129.3526,71710.0
2022-09-16 09:40:00,143.61,143.8,143.4,143.45,55513.0,129.3616,129.5328,129.1724,129.2175,55513.0
2022-09-16 09:45:00,143.47,144.15,143.44,143.9,93789.0,129.2355,129.848,129.2085,129.6228,93789.0
2022-09-16 09:50:00,143.9,144.32,143.64,144.32,82220.0,129.6228,130.0012,129.3886,130.0012,82220.0
2022-09-16 09:55:00,144.27,144.35,143.57,143.59,69546.0,129.9561,130.0282,129.3256,129.3436,69546.0
2022-09-16 10:00:00,143.67,143.73,143.02,143.13,65403.0,129.4157,129.4697,128.8301,128.9292,65403.0
2022-09-16 10:05:00,143.1,143.47,142.97,143.45,67579.0,128.9022,129.2355,128.7851,129.2175,67579.0
2022-09-16 10:10:00,143.42,143.78,143.38,143.77,59304.0,129.1905,129.5147,129.1544,129.5057,59304.0
2022-09-16 10:15:00,143.77,143.81,143.13,143.15,57903.0,129.5057,129.5418,128.9292,128.9472,57903.0
2022-09-16 10:20:00,143.13,143.15,142.79,143.13,55843.0,128.9292,128.9472,128.623,128.9292,55843.0
2022-09-16 10:25:00,143.16,143.26,142.79,142.87,62039.0,128.9563,129.0463,128.623,128.695,62039.0
2022-09-16 10:30:00,142.85,142.91,142.14,142.29,50169.0,128.677,128.7311,128.0375,128.1726,50169.0
2022-09-16 10:35:00,142.27,142.36,141.84,141.84,38633.0,128.1546,128.2356,127.7672,127.7672,38633.0
2022-09-16 10:40:00,141.84,142.13,141.81,141.93,45420.0,127.7672,128.0284,127.7402,127.8483,45420.0
2022-09-16 10:45:00,141.93,142.13,141.79,141.79,34541.0,127.8483,128.0284,127.7222,127.7222,34541.0
2022-09-16 10:50:00,141.78,141.9,141.63,141.75,39372.0,127.7132,127.8213,127.5781,127.6861,39372.0
2022-09-16 10:55:00,141.74,141.87,141.57,141.6,36183.0,127.6771,127.7942,127.524,127.551,36183.0
2022-09-16 11:00:00,141.61,142.15,141.61,141.99,53924.0,127.56,128.0465,127.56,127.9023,53924.0
2022-09-16 11:05:00,141.99,142.66,141.98,142.55,141838.0,127.9023,128.5059,127.8933,128.4068,141838.0
2022-09-16 11:10:00,142.56,142.61,142.24,142.52,109876.0,128.4158,128.4608,128.1275,128.3798,109876.0
2022-09-16 11:15:00,142.5,142.85,142.45,142.85,42348.0,128.3617,128.677,128.3167,128.677,42348.0
2022-09-16 11:20:00,142.82,142.93,142.58,142.9,99415.0,128.65,128.7491,128.4338,128.7221,99415.0
2022-09-16 11:25:00,142.88,142.89,142.13,142.18,118466.0,128.704,128.713,128.0284,128.0735,118466.0
2022-09-16 11:30:00,142.15,142.15,141.72,141.79,51736.0,128.0465,128.0465,127.6591,127.7222,51736.0
2022-09-16 11:35:00,141.82,141.96,141.51,141.52,49330.0,127.7492,127.8753,127.47,127.479,49330.0
2022-09-16 11:40:00,141.53,141.6,141.44,141.6,44184.0,127.488,127.551,127.4069,127.551,44184.0
2022-09-16 11:45:00,141.58,141.73,141.47,141.55,48761.0,127.533,127.6681,127.4339,127.506,48761.0
2022-09-16 11:50:00,141.53,142.08,141.36,142.0,42369.0,127.488,127.9834,127.3348,127.9113,42369.0
2022-09-16 11:55:00,142.03,142.16,141.94,142.15,36041.0,127.9384,128.0555,127.8573,128.0465,36041.0
2022-09-16 12:00:00,142.15,142.41,142.02,142.36,32988.0,128.0465,128.2807,127.9294,128.2356,32988.0
2022-09-16 12:05:00,142.37,142.47,142.16,142.21,57254.0,128.2446,128.3347,128.0555,128.1005,57254.0
2022-09-16 12:10:00,142.26,142.31,141.88,141.94,35141.0,128.1455,128.1906,127.8033,127.8573,35141.0
2022-09-16 12:15:00,141.95,142.01,141.77,141.84,45006.0,127.8663,127.9204,127.7042,127.7672,45006.0
2022-09-16 12:20:00,141.86,142.03,141.81,141.94,40492.0,127.7852,127.9384,127.7402,127.8573,40492.0
2022-09-16 12:25:00,141.93,142.0,141.83,141.97,23332.0,127.8483,127.9113,127.7582,127.8843,23332.0
2022-09-16 12:30:00,141.96,142.26,141.95,142.21,43956.0,127.8753,128.1455,127.8663,128.1005,43956.0
2022-09-16 12:35:00,142.23,142.49,142.22,142.35,25086.0,128.1185,128.3527,128.1095,128.2266,25086.0
2022-09-16 12:40:00,142.37,142.51,142.22,142.48,50525.0,128.2446,128.3707,128.1095,128.3437,50525.0
2022-09-16 12:45:00,142.48,142.51,142.35,142.43,33589.0,128.3437,128.3707,128.2266,128.2987,33589.0
2022-09-16 12:50:00,142.44,142.6,142.37,142.39,41932.0,128.3077,128.4518,128.2446,128.2627,41932.0
2022-09-16 12:55:00,142.37,142.53,142.27,142.3,32930.0,128.2446,128.3888,128.1546,128.1816,32930.0
2022-09-16 13:00:00,142.31,142.55,142.31,142.51,33043.0,128.1906,128.4068,128.1906,128.3707,33043.0
2022-09-16 13:05:00,142.52,142.53,142.33,142.41,36306.0,128.3798,128.3888,128.2086,128.2807,36306.0
2022-09-16 13:10:00,142.44,142.51,142.34,142.34,29543.0,128.3077,128.3707,128.2176,128.2176,29543.0
2022-09-16 13:15:00,142.33,142.33,142.07,142.09,23023.0,128.2086,128.2086,127.9744,127.9924,23023.0
2022-09-16 13:20:00,142.09,142.17,142.01,142.17,22804.0,127.9924,128.0645,127.9204,128.0645,22804.0
2022-09-16 13:25:00,142.19,142.46,142.19,142.4,26360.0,128.0825,128.3257,128.0825,128.2717,26360.0
2022-09-16 13:30:00,142.39,142.63,142.38,142.47,42738.0,128.2627,128.4788,128.2536,128.3347,42738.0
2022-09-16 13:35:00,142.45,142.76,142.44,142.69,29340.0,128.3167,128.5959,128.3077,128.5329,29340.0
2022-09-16 13:40:00,142.68,142.75,142.54,142.75,24674.0,128.5239,128.5869,128.3978,128.5869,24674.0
2022-09-16 13:45:00,142.72,142.76,142.5,142.53,24915.0,128.5599,128.5959,128.3617,128.3888,24915.0
2022-09-16 13:50:00,142.51,142.51,142.39,142.44,22302.0,128.3707,128.3707,128.2627,128.3077,22302.0
2022-09-16 13:55:00,142.46,142.48,142.28,142.31,24092.0,128.3257,128.3437,128.1636,128.1906,24092.0
2022-09-16 14:00:00,142.3,142.51,142.25,142.51,30202.0,128.1816,128.3707,128.1365,128.3707,30202.0
2022-09-16 14:05:00,142.54,142.64,142.5,142.64,28039.0,128.3978,128.4878,128.3617,128.4878,28039.0
2022-09-16 14:10:00,142.64,142.8,142.63,142.8,25189.0,128.4878,128.632,128.4788,128.632,25189.0
2022-09-16 14:15:00,142.81,143.11,142.81,142.93,32551.0,128.641,128.9112,128.641,128.7491,32551.0
2022-09-16 14:20:00,142.91,143.01,142.88,142.91,35141.0,128.7311,128.8211,128.704,128.7311,35141.0
2022-09-16 14:25:00,142.89,143.28,142.89,143.14,60853.0,128.713,129.0643,128.713,128.9382,60853.0
2022-09-16 14:30:00,143.11,143.11,142.94,143.09,28787.0,128.9112,128.9112,128.7581,128.8932,28787.0
2022-09-16 14:35:00,143.07,143.28,143.04,143.25,57810.0,128.8752,129.0643,128.8482,129.0373,57810.0
2022-09-16 14:40:00,143.26,143.54,143.15,143.51,58498.0,129.0463,129.2986,128.9472,129.2715,58498.0
2022-09-16 14:45:00,143.51,143.84,143.49,143.84,53021.0,129.2715,129.5688,129.2535,129.5688,53021.0
2022-09-16 14:50:00,143.81,143.97,143.67,143.89,74317.0,129.5418,129.6859,129.4157,129.6138,74317.0
2022-09-16 14:55:00,143.9,143.98,143.8,143.96,62554.0,129.6228,129.6949,129.5328,129.6769,62554.0
2022-09-16 15:00:00,143.96,144.04,143.75,143.81,65869.0,129.6769,129.7489,129.4877,129.5418,65869.0
2022-09-16 15:05:00,143.82,144.2,143.77,144.16,78510.0,129.5508,129.8931,129.5057,129.857,78510.0
2022-09-16 15:10:00,144.15,144.17,143.83,143.88,78602.0,129.848,129.866,129.5598,129.6048,78602.0
2022-09-16 15:15:00,143.88,144.01,143.79,143.89,60404.0,129.6048,129.7219,129.5237,129.6138,60404.0
2022-09-16 15:20:00,143.86,144.32,143.86,144.16,59358.0,129.5868,130.0012,129.5868,129.857,59358.0
2022-09-16 15:25:00,144.17,144.21,144.01,144.17,48111.0,129.866,129.9021,129.7219,129.866,48111.0
2022-09-16 15:30:00,144.16,144.34,143.95,144.3,69278.0,129.857,130.0192,129.6679,129.9831,69278.0
2022-09-16 15:35:00,144.3,144.82,144.28,144.78,121960.0,129.9831,130.4516,129.9651,130.4155,121960.0
2022-09-16 15:40:00,144.8,144.85,144.3,144.47,147498.0,130.4335,130.4786,129.9831,130.1363,147498.0
2022-09-16 15:45:00,144.49,144.65,144.22,144.58,164849.0,130.1543,130.2984,129.9111,130.2354,164849.0
2022-09-16 15:50:00,144.58,144.58,144.11,144.32,286953.0,130.2354,130.2354,129.812,130.0012,286953.0
2022-09-16 15:55:00,144.32,144.75,144.05,144.06,722172.0,130.0012,130.3885,129.758,129.767,722172.0
2022-09-19 09:30:00,143.64,143.86,142.16,142.4,124668.0,129.3886,129.5868,128.0555,128.2717,124668.0
2022-09-19 09:35:00,142.41,142.42,141.8,142.11,55482.0,128.2807,128.2897,127.7312,128.0104,55482.0
2022-09-19 09:40:00,142.02,142.64,141.75,141.82,70513.0,127.9294,128.4878,127.6861,127.7492,70513.0
2022-09-19 09:45:00,141.82,142.12,141.57,141.89,40589.0,127.7492,128.0194,127.524,127.8123,40589.0
2022-09-19 09:50:00,141.94,142.34,141.81,142.04,49747.0,127.8573,128.2176,127.7402,127.9474,49747.0
2022-09-19 09:55:00,142.0,142.14,141.82,141.94,49396.0,127.9113,128.0375,127.7492,127.8573,49396.0
2022-09-19 10:00:00,141.96,142.02,141.58,141.65,62122.0,127.8753,127.9294,127.533,127.5961,62122.0
2022-09-19 10:05:00,141.63,142.28,141.63,142.27,36462.0,127.5781,128.1636,127.5781,128.1546,36462.0
2022-09-19 10:10:00,142.3,142.49,142.23,142.4,34654.0,128.1816,128.3527,128.1185,128.2717,34654.0
2022-09-19 10:15:00,142.3,142.4,142.09,142.23,63552.0,128.1816,128.2717,127.9924,128.1185,63552.0
2022-09-19 10:20:00,142.28,142.37,142.14,142.31,41872.0,128.1636,128.2446,128.0375,128.1906,41872.0
2022-09-19 10:25:00,142.35,142.59,142.34,142.41,35649.0,128.2266,128.4428,128.2176,128.2807,35649.0
2022-09-19 10:30:00,142.44,142.59,142.31,142.42,51986.0,128.3077,128.4428,128.1906,128.2897,51986.0
2022-09-19 10:35:00,142.42,142.67,142.4,142.55,44092.0,128.2897,128.5149,128.2717,128.4068,44092.0
2022-09-19 10:40:00,142.55,142.77,142.5,142.73,42874.0,128.4068,128.6049,128.3617,128.5689,42874.0
2022-09-19 10:45:00,142.74,142.79,142.57,142.69,40302.0,128.5779,128.623,128.4248,128.5329,40302.0
2022-09-19 10:50:00,142.7,142.95,142.69,142.78,26362.0,128.5419,128.7671,128.5329,128.614,26362.0
2022-09-19 10:55:00,142.8,143.04,142.78,142.87,31347.0,128.632,128.8482,128.614,128.695,31347.0
2022-09-19 11:00:00,142.92,143.02,142.78,142.89,48834.0,128.7401,128.8301,128.614,128.713,48834.0
2022-09-19 11:05:00,142.89,143.02,142.78,142.93,35997.0,128.713,128.8301,128.614,128.7491,35997.0
2022-09-19 11:10:00,142.92,142.95,142.74,142.77,20946.0,128.7401,128.7671,128.5779,128.6049,20946.0
2022-09-19 11:15:00,142.75,143.09,142.75,143.03,49357.0,128.5869,128.8932,128.5869,128.8392,49357.0
2022-09-19 11:20:00,143.05,143.05,142.86,142.89,59881.0,128.8572,128.8572,128.686,128.713,59881.0
2022-09-19 11:25:00,142.89,142.9,142.65,142.74,22888.0,128.713,128.7221,128.4969,128.5779,22888.0
2022-09-19 11:30:00,142.74,142.74,142.45,142.46,38237.0,128.5779,128.5779,128.3167,128.3257,38237.0
2022-09-19 11:35:00,142.49,142.49,142.12,142.34,32819.0,128.3527,128.3527,128.0194,128.2176,32819.0
2022-09-19 11:40:00,142.3,142.43,142.21,142.36,42096.0,128.1816,128.2987,128.1005,128.2356,42096.0
2022-09-19 11:45:00,142.33,142.65,142.29,142.57,27069.0,128.2086,128.4969,128.1726,128.4248,27069.0
2022-09-19 11:50:00,142.62,142.68,142.56,142.66,18136.0,128.4698,128.5239,128.4158,128.5059,18136.0
2022-09-19 11:55:00,142.66,142.7,142.44,142.55,31273.0,128.5059,128.5419,128.3077,128.4068,31273.0
2022-09-19 12:00:00,142.52,142.78,142.52,142.66,18579.0,128.3798,128.614,128.3798,128.5059,18579.0
2022-09-19 12:05:00,142.65,142.74,142.52,142.63,30289.0,128.4969,128.5779,128.3798,128.4788,30289.0
2022-09-19 12:10:00,142.63,142.63,142.37,142.41,23081.0,128.4788,128.4788,128.2446,128.2807,23081.0
2022-09-19 12:15:00,142.4,142.4,142.04,142.04,27983.0,128.2717,128.2717,127.9474,127.9474,27983.0
2022-09-19 12:20:00,142.03,142.09,141.9,142.0,27137.0,127.9384,127.9924,127.8213,127.9113,27137.0
2022-09-19 12:25:00,142.05,142.08,141.85,141.87,83612.0,127.9564,127.9834,127.7762,127.7942,83612.0
2022-09-19 12:30:00,141.8,141.93,141.73,141.93,29429.0,127.7312,127.8483,127.6681,127.8483,29429.0
2022-09-19 12:35:00,141.94,142.31,141.94,142.13,30001.0,127.8573,128.1906,127.8573,128.0284,30001.0
2022-09-19 12:40:00,142.14,142.17,142.03,142.09,27338.0,128.0375,128.0645,127.9384,127.9924,27338.0
2022-09-19 12:45:00,142.1,142.13,141.66,141.69,27421.0,128.0014,128.0284,127.6051,127.6321,27421.0
2022-09-19 12:50:00,141.69,142.07,141.69,142.07,26638.0,127.6321,127.9744,127.6321,127.9744,26638.0
2022-09-19 12:55:00,142.08,142.24,142.04,142.18,19672.0,127.9834,128.1275,127.9474,128.0735,19672.0
2022-09-19 13:00:00,142.17,142.34,142.16,142.24,23816.0,128.0645,128.2176,128.0555,128.1275,23816.0
2022-09-19 13:05:00,142.24,142.25,142.15,142.24,34494.0,128.1275,128.1365,128.0465,128.1275,34494.0
2022-09-19 13:10:00,142.25,142.27,142.14,142.21,22106.0,128.1365,128.1546,128.0375,128.1005,22106.0
2022-09-19 13:15:00,142.17,142.18,141.93,142.04,15574.0,128.0645,128.0735,127.8483,127.9474,15574.0
2022-09-19 13:20:00,142.01,142.24,141.95,142.24,25289.0,127.9204,128.1275,127.8663,128.1275,25289.0
2022-09-19 13:25:00,142.22,142.37,142.21,142.31,26481.0,128.1095,128.2446,128.1005,128.1906,26481.0
2022-09-19 13:30:00,142.29,142.29,142.08,142.1,9849.0,128.1726,128.1726,127.9834,128.0014,9849.0
2022-09-19 13:35:00,142.05,142.17,141.99,142.17,32498.0,127.9564,128.0645,127.9023,128.0645,32498.0
2022-09-19 13:40:00,142.18,142.37,142.15,142.36,15257.0,128.0735,128.2446,128.0465,128.2356,15257.0
2022-09-19 13:45:00,142.36,142.5,142.36,142.43,11485.0,128.2356,128.3617,128.2356,128.2987,11485.0
2022-09-19 13:50:00,142.43,142.49,142.3,142.32,11385.0,128.2987,128.3527,128.1816,128.1996,11385.0
2022-09-19 13:55:00,142.34,142.46,142.28,142.36,18123.0,128.2176,128.3257,128.1636,128.2356,18123.0
2022-09-19 14:00:00,142.39,142.46,142.08,142.11,20338.0,128.2627,128.3257,127.9834,128.0104,20338.0
2022-09-19 14:05:00,142.08,142.13,141.94,142.01,13971.0,127.9834,128.0284,127.8573,127.9204,13971.0
2022-09-19 14:10:00,141.99,141.99,141.8,141.8,15896.0,127.9023,127.9023,127.7312,127.7312,15896.0
2022-09-19 14:15:00,141.78,141.84,141.58,141.58,29858.0,127.7132,127.7672,127.533,127.533,29858.0
2022-09-19 14:20:00,141.58,141.74,141.54,141.64,32122.0,127.533,127.6771,127.497,127.5871,32122.0
2022-09-19 14:25:00,141.62,141.88,141.6,141.86,19719.0,127.569,127.8033,127.551,127.7852,19719.0
2022-09-19 14:30:00,141.88,141.97,141.8,141.86,24328.0,127.8033,127.8843,127.7312,127.7852,24328.0
2022-09-19 14:35:00,141.81,141.94,141.75,141.93,20096.0,127.7402,127.8573,127.6861,127.8483,20096.0
2022-09-19 14:40:00,141.95,141.95,141.72,141.73,35009.0,127.8663,127.8663,127.6591,127.6681,35009.0
2022-09-19 14:45:00,141.72,141.76,141.51,141.52,13634.0,127.6591,127.6952,127.47,127.479,13634.0
2022-09-19 14:50:00,141.53,141.6,141.43,141.56,29884.0,127.488,127.551,127.3979,127.515,29884.0
2022-09-19 14:55:00,141.56,141.66,141.52,141.61,28106.0,127.515,127.6051,127.479,127.56,28106.0
2022-09-19 15:00:00,141.6,142.14,141.6,142.06,37954.0,127.551,128.0375,127.551,127.9654,37954.0
2022-09-19 15:05:00,142.05,142.06,141.73,141.73,22538.0,127.9564,127.9654,127.6681,127.6681,22538.0
2022-09-19 15:10:00,141.72,142.08,141.65,141.97,51585.0,127.6591,127.9834,127.5961,127.8843,51585.0
2022-09-19 15:15:00,141.98,142.08,141.85,141.91,33915.0,127.8933,127.9834,127.7762,127.8303,33915.0
2022-09-19 15:20:00,141.88,142.15,141.87,142.1,34218.0,127.8033,128.0465,127.7942,128.0014,34218.0
2022-09-19 15:25:00,142.14,142.42,142.14,142.35,29441.0,128.0375,128.2897,128.0375,128.2266,29441.0
2022-09-19 15:30:00,142.35,142.43,142.28,142.36,38443.0,128.2266,128.2987,128.1636,128.2356,38443.0
2022-09-19 15:35:00,142.34,142.43,142.22,142.39,37589.0,128.2176,128.2987,128.1095,128.2627,37589.0
2022-09-19 15:40:00,142.36,142.62,142.36,142.58,48505.0,128.2356,128.4698,128.2356,128.4338,48505.0
2022-09-19 15:45:00,142.58,142.63,142.37,142.63,52415.0,128.4338,128.4788,128.2446,128.4788,52415.0
2022-09-19 15:50:00,142.62,142.67,142.5,142.61,62051.0,128.4698,128.5149,128.3617,128.4608,62051.0
2022-09-19 15:55:00,142.61,142.69,142.54,142.66,206823.0,128.4608,128.5329,128.3978,128.5059,206823.0
2022-09-20 09:30:00,141.82,142.49,141.69,142.19,79677.0,127.7492,128.3527,127.6321,128.0825,79677.0
2022-09-20 09:35:00,142.16,142.26,141.68,141.72,59007.0,128.0555,128.1455,127.6231,127.6591,59007.0
2022-09-20 09:40:00,141.71,141.92,141.26,141.26,27059.0,127.6501,127.8393,127.2448,127.2448,27059.0
2022-09-20 09:45:00,141.31,141.78,141.31,141.39,38794.0,127.2898,127.7132,127.2898,127.3619,38794.0
2022-09-20 09:50:00,141.36,141.64,141.33,141.43,37704.0,127.3348,127.5871,127.3078,127.3979,37704.0
2022-09-20 09:55:00,141.43,141.43,141.26,141.37,50052.0,127.3979,127.3979,127.2448,127.3439,50052.0
2022-09-20 10:00:00,141.39,141.42,140.94,140.96,38390.0,127.3619,127.3889,126.9565,126.9745,38390.0
2022-09-20 10:05:00,140.96,141.05,140.59,140.77,38293.0,126.9745,127.0556,126.6412,126.8034,38293.0
2022-09-20 10:10:00,140.76,140.84,140.46,140.51,40638.0,126.7944,126.8664,126.5241,126.5692,40638.0
2022-09-20 10:15:00,140.51,140.59,140.37,140.47,39516.0,126.5692,126.6412,126.4431,126.5331,39516.0
2022-09-20 10:20:00,140.45,140.63,140.37,140.41,35422.0,126.5151,126.6773,126.4431,126.4791,35422.0
2022-09-20 10:25:00,140.41,140.69,140.39,140.69,26700.0,126.4791,126.7313,126.4611,126.7313,26700.0
2022-09-20 10:30:00,140.68,140.91,140.54,140.58,69180.0,126.7223,126.9295,126.5962,126.6322,69180.0
2022-09-20 10:35:00,140.63,140.76,140.38,140.74,63206.0,126.6773,126.7944,126.4521,126.7764,63206.0
2022-09-20 10:40:00,140.83,141.09,140.71,140.74,50865.0,126.8574,127.0916,126.7493,126.7764,50865.0
2022-09-20 10:45:00,140.71,140.9,140.56,140.88,37316.0,126.7493,126.9205,126.6142,126.9025,37316.0
2022-09-20 10:50:00,140.89,141.24,140.88,141.21,44773.0,126.9115,127.2267,126.9025,127.1997,44773.0
2022-09-20 10:55:00,141.2,141.57,141.17,141.57,18612.0,127.1907,127.524,127.1637,127.524,18612.0
2022-09-20 11:00:00,141.57,141.71,141.42,141.51,44734.0,127.524,127.6501,127.3889,127.47,44734.0
2022-09-20 11:05:00,141.53,141.76,141.49,141.68,32050.0,127.488,127.6952,127.4519,127.6231,32050.0
2022-09-20 11:10:00,141.65,141.8,141.53,141.77,55292.0,127.5961,127.7312,127.488,127.7042,55292.0
2022-09-20 11:15:00,141.76,141.91,141.76,141.84,24113.0,127.6952,127.8303,127.6952,127.7672,24113.0
2022-09-20 11:20:00,141.83,141.83,141.66,141.69,36412.0,127.7582,127.7582,127.6051,127.6321,36412.0
2022-09-20 11:25:00,141.65,141.72,141.54,141.66,34321.0,127.5961,127.6591,127.497,127.6051,34321.0
2022-09-20 11:30:00,141.69,141.72,141.44,141.56,17104.0,127.6321,127.6591,127.4069,127.515,17104.0
2022-09-20 11:35:00,141.56,141.59,141.37,141.37,17462.0,127.515,127.542,127.3439,127.3439,17462.0
2022-09-20 11:40:00,141.37,141.47,141.28,141.44,21811.0,127.3439,127.4339,127.2628,127.4069,21811.0
2022-09-20 11:45:00,141.47,141.66,141.47,141.63,17713.0,127.4339,127.6051,127.4339,127.5781,17713.0
2022-09-20 11:50:00,141.62,141.86,141.58,141.82,16856.0,127.569,127.7852,127.533,127.7492,16856.0
2022-09-20 11:55:00,141.84,141.9,141.81,141.88,10613.0,127.7672,127.8213,127.7402,127.8033,10613.0
2022-09-20 12:00:00,141.89,141.96,141.85,141.9,20041.0,127.8123,127.8753,127.7762,127.8213,20041.0
2022-09-20 12:05:00,141.94,142.01,141.91,141.98,11082.0,127.8573,127.9204,127.8303,127.8933,11082.0
2022-09-20 12:10:00,142.03,142.11,142.0,142.03,11447.0,127.9384,128.0104,127.9113,127.9384,11447.0
2022-09-20 12:15:00,142.06,142.17,142.04,142.16,18549.0,127.9654,128.0645,127.9474,128.0555,18549.0
2022-09-20 12:20:00,142.18,142.18,142.03,142.08,13786.0,128.0735,128.0735,127.9384,127.9834,13786.0
2022-09-20 12:25:00,142.08,142.08,141.81,141.81,12219.0,127.9834,127.9834,127.7402,127.7402,12219.0
2022-09-20 12:30:00,141.79,141.79,141.45,141.57,15719.0,127.7222,127.7222,127.4159,127.524,15719.0
2022-09-20 12:35:00,141.56,141.68,141.51,141.63,18416.0,127.515,127.6231,127.47,127.5781,18416.0
2022-09-20 12:40:00,141.64,141.8,141.59,141.75,29871.0,127.5871,127.7312,127.542,127.6861,29871.0
2022-09-20 12:45:00,141.75,141.81,141.71,141.76,24670.0,127.6861,127.7402,127.6501,127.6952,24670.0
2022-09-20 12:50:00,141.79,141.8,141.65,141.72,18067.0,127.7222,127.7312,127.5961,127.6591,18067.0
2022-09-20 12:55:00,141.72,141.75,141.53,141.54,15159.0,127.6591,127.6861,127.488,127.497,15159.0
2022-09-20 13:00:00,141.53,141.67,141.47,141.62,22948.0,127.488,127.6141,127.4339,127.569,22948.0
2022-09-20 13:05:00,141.57,141.6,141.49,141.55,12635.0,127.524,127.551,127.4519,127.506,12635.0
2022-09-20 13:10:00,141.53,141.56,141.48,141.55,7396.0,127.488,127.515,127.4429,127.506,7396.0
2022-09-20 13:15:00,141.53,141.56,141.38,141.48,31427.0,127.488,127.515,127.3529,127.4429,31427.0
2022-09-20 13:20:00,141.47,141.7,141.43,141.68,21624.0,127.4339,127.6411,127.3979,127.6231,21624.0
2022-09-20 13:25:00,141.68,141.74,141.52,141.56,20036.0,127.6231,127.6771,127.479,127.515,20036.0
2022-09-20 13:30:00,141.54,141.55,141.41,141.46,20090.0,127.497,127.506,127.3799,127.4249,20090.0
2022-09-20 13:35:00,141.46,141.82,141.46,141.77,35194.0,127.4249,127.7492,127.4249,127.7042,35194.0
2022-09-20 13:40:00,141.75,141.91,141.73,141.78,20372.0,127.6861,127.8303,127.6681,127.7132,20372.0
2022-09-20 13:45:00,141.76,141.78,141.47,141.47,13008.0,127.6952,127.7132,127.4339,127.4339,13008.0
2022-09-20 13:50:00,141.44,141.45,141.17,141.26,24351.0,127.4069,127.4159,127.1637,127.2448,24351.0
2022-09-20 13:55:00,141.25,141.3,141.19,141.25,17322.0,127.2358,127.2808,127.1817,127.2358,17322.0
2022-09-20 14:00:00,141.28,141.5,141.27,141.42,20535.0,127.2628,127.461,127.2538,127.3889,20535.0
2022-09-20 14:05:00,141.43,141.57,141.41,141.53,25591.0,127.3979,127.524,127.3799,127.488,25591.0
2022-09-20 14:10:00,141.49,141.6,141.41,141.59,15417.0,127.4519,127.551,127.3799,127.542,15417.0
2022-09-20 14:15:00,141.57,141.58,141.39,141.46,24028.0,127.524,127.533,127.3619,127.4249,24028.0
2022-09-20 14:20:00,141.46,141.7,141.44,141.63,40646.0,127.4249,127.6411,127.4069,127.5781,40646.0
2022-09-20 14:25:00,141.63,141.67,141.56,141.66,17929.0,127.5781,127.6141,127.515,127.6051,17929.0
2022-09-20 14:30:00,141.64,141.67,141.41,141.46,23470.0,127.5871,127.6141,127.3799,127.4249,23470.0
2022-09-20 14:35:00,141.47,141.51,141.37,141.43,39764.0,127.4339,127.47,127.3439,127.3979,39764.0
2022-09-20 14:40:00,141.49,141.59,141.37,141.5,32407.0,127.4519,127.542,127.3439,127.461,32407.0
2022-09-20 14:45:00,141.51,141.99,141.51,141.8,49877.0,127.47,127.9023,127.47,127.7312,49877.0
2022-09-20 14:50:00,141.8,141.8,141.57,141.58,22789.0,127.7312,127.7312,127.524,127.533,22789.0
2022-09-20 14:55:00,141.58,141.7,141.54,141.62,14488.0,127.533,127.6411,127.497,127.569,14488.0
2022-09-20 15:00:00,141.61,141.74,141.52,141.54,39516.0,127.56,127.6771,127.479,127.497,39516.0
2022-09-20 15:05:00,141.53,141.53,141.25,141.27,20001.0,127.488,127.488,127.2358,127.2538,20001.0
2022-09-20 15:10:00,141.28,141.48,141.23,141.45,21517.0,127.2628,127.4429,127.2177,127.4159,21517.0
2022-09-20 15:15:00,141.45,141.5,141.32,141.43,24057.0,127.4159,127.461,127.2988,127.3979,24057.0
2022-09-20 15:20:00,141.44,141.82,141.41,141.79,47998.0,127.4069,127.7492,127.3799,127.7222,47998.0
2022-09-20 15:25:00,141.79,141.81,141.69,141.78,35773.0,127.7222,127.7402,127.6321,127.7132,35773.0
2022-09-20 15:30:00,141.76,141.81,141.56,141.79,27195.0,127.6952,127.7402,127.515,127.7222,27195.0
2022-09-20 15:35:00,141.78,142.07,141.77,142.0,28100.0,127.7132,127.9744,127.7042,127.9113,28100.0
2022-09-20 15:40:00,142.02,142.08,141.91,142.06,25275.0,127.9294,127.9834,127.8303,127.9654,25275.0
2022-09-20 15:45:00,142.07,142.15,141.89,141.91,32941.0,127.9744,128.0465,127.8123,127.8303,32941.0
2022-09-20 15:50:00,141.88,141.97,141.68,141.81,50179.0,127.8033,127.8843,127.6231,127.7402,50179.0
2022-09-20 15:55:00,141.79,141.8,141.6,141.78,193867.0,127.7222,127.7312,127.551,127.7132,193867.0
2022-09-21 09:30:00,142.15,142.7,141.88,142.55,84917.0,128.0465,128.5419,127.8033,128.4068,84917.0
2022-09-21 09:35:00,142.61,142.94,142.51,142.89,28004.0,128.4608,128.7581,128.3707,128.713,28004.0
2022-09-21 09:40:00,142.91,143.19,142.89,143.08,39083.0,128.7311,128.9833,128.713,128.8842,39083.0
2022-09-21 09:45:00,143.07,143.21,142.87,143.21,27580.0,128.8752,129.0013,128.695,129.0013,27580.0
2022-09-21 09:50:00,143.24,143.41,143.05,143.27,26390.0,129.0283,129.1815,128.8572,129.0553,26390.0
2022-09-21 09:55:00,143.31,143.39,142.93,143.17,41544.0,129.0914,129.1634,128.7491,128.9653,41544.0
2022-09-21 10:00:00,143.17,143.32,143.06,143.25,36267.0,128.9653,129.1004,128.8662,129.0373,36267.0
2022-09-21 10:05:00,143.3,143.63,143.22,143.6,49101.0,129.0824,129.3796,129.0103,129.3526,49101.0
2022-09-21 10:10:00,143.61,143.61,143.27,143.27,38989.0,129.3616,129.3616,129.0553,129.0553,38989.0
2022-09-21 10:15:00,143.17,143.46,143.04,143.44,144298.0,128.9653,129.2265,128.8482,129.2085,144298.0
2022-09-21 10:20:00,143.44,143.5,143.21,143.27,59792.0,129.2085,129.2625,129.0013,129.0553,59792.0
2022-09-21 10:25:00,143.27,143.33,143.18,143.25,34937.0,129.0553,129.1094,128.9743,129.0373,34937.0
2022-09-21 10:30:00,143.21,143.21,142.92,143.09,32913.0,129.0013,129.0013,128.7401,128.8932,32913.0
2022-09-21 10:35:00,143.12,143.19,143.06,143.14,25959.0,128.9202,128.9833,128.8662,128.9382,25959.0
2022-09-21 10:40:00,143.1,143.11,142.95,143.06,18059.0,128.9022,128.9112,128.7671,128.8662,18059.0
2022-09-21 10:45:00,143.08,143.19,142.99,143.1,38246.0,128.8842,128.9833,128.8031,128.9022,38246.0
2022-09-21 10:50:00,143.09,143.34,143.01,143.34,41944.0,128.8932,129.1184,128.8211,129.1184,41944.0
2022-09-21 10:55:00,143.34,143.34,143.16,143.25,35596.0,129.1184,129.1184,128.9563,129.0373,35596.0
2022-09-21 11:00:00,143.3,143.31,143.04,143.04,26837.0,129.0824,129.0914,128.8482,128.8482,26837.0
2022-09-21 11:05:00,143.03,143.07,142.87,142.88,22803.0,128.8392,128.8752,128.695,128.704,22803.0
2022-09-21 11:10:00,142.89,142.9,142.62,142.62,45173.0,128.713,128.7221,128.4698,128.4698,45173.0
2022-09-21 11:15:00,142.63,142.67,142.44,142.55,27632.0,128.4788,128.5149,128.3077,128.4068,27632.0
2022-09-21 11:20:00,142.58,142.66,142.49,142.66,21639.0,128.4338,128.5059,128.3527,128.5059,21639.0
2022-09-21 11:25:00,142.64,142.64,142.33,142.48,44390.0,128.4878,128.4878,128.2086,128.3437,44390.0
2022-09-21 11:30:00,142.49,142.73,142.49,142.59,28284.0,128.3527,128.5689,128.3527,128.4428,28284.0
2022-09-21 11:35:00,142.6,142.87,142.6,142.85,10835.0,128.4518,128.695,128.4518,128.677,10835.0
2022-09-21 11:40:00,142.8,142.99,142.74,142.99,16776.0,128.632,128.8031,128.5779,128.8031,16776.0
2022-09-21 11:45:00,142.99,143.03,142.87,142.9,17897.0,128.8031,128.8392,128.695,128.7221,17897.0
2022-09-21 11:50:00,142.91,142.94,142.87,142.87,10611.0,128.7311,128.7581,128.695,128.695,10611.0
2022-09-21 11:55:00,142.87,142.92,142.81,142.91,20444.0,128.695,128.7401,128.641,128.7311,20444.0
2022-09-21 12:00:00,142.91,143.04,142.9,143.03,10952.0,128.7311,128.8482,128.7221,128.8392,10952.0
2022-09-21 12:05:00,143.02,143.14,143.02,143.06,13506.0,128.8301,128.9382,128.8301,128.8662,13506.0
2022-09-21 12:10:00,143.05,143.05,142.96,142.97,9276.0,128.8572,128.8572,128.7761,128.7851,9276.0
2022-09-21 12:15:00,142.95,143.08,142.84,142.9,21971.0,128.7671,128.8842,128.668,128.7221,21971.0
2022-09-21 12:20:00,142.89,142.89,142.66,142.7,11832.0,128.713,128.713,128.5059,128.5419,11832.0
2022-09-21 12:25:00,142.67,142.91,142.64,142.91,16384.0,128.5149,128.7311,128.4878,128.7311,16384.0
2022-09-21 12:30:00,142.9,142.96,142.8,142.84,20479.0,128.7221,128.7761,128.632,128.668,20479.0
2022-09-21 12:35:00,142.87,142.91,142.76,142.8,15180.0,128.695,128.7311,128.5959,128.632,15180.0
2022-09-21 12:40:00,142.78,142.81,142.76,142.78,4368.0,128.614,128.641,128.5959,128.614,4368.0
2022-09-21 12:45:00,142.77,142.79,142.67,142.76,19296.0,128.6049,128.623,128.5149,128.5959,19296.0
2022-09-21 12:50:00,142.77,142.81,142.76,142.77,15826.0,128.6049,128.641,128.5959,128.6049,15826.0
2022-09-21 12:55:00,142.77,142.83,142.76,142.82,14844.0,128.6049,128.659,128.5959,128.65,14844.0
2022-09-21 13:00:00,142.84,142.89,142.8,142.89,15051.0,128.668,128.713,128.632,128.713,15051.0
2022-09-21 13:05:00,142.87,142.99,142.86,142.99,10631.0,128.695,128.8031,128.686,128.8031,10631.0
2022-09-21 13:10:00,142.98,143.1,142.92,143.09,15105.0,128.7941,128.9022,128.7401,128.8932,15105.0
2022-09-21 13:15:00,143.05,143.09,142.82,142.83,15680.0,128.8572,128.8932,128.65,128.659,15680.0
2022-09-21 13:20:00,142.83,143.02,142.79,142.99,35064.0,128.659,128.8301,128.623,128.8031,35064.0
2022-09-21 13:25:00,143.02,143.02,142.86,142.96,23563.0,128.8301,128.8301,128.686,128.7761,23563.0
2022-09-21 13:30:00,142.95,143.03,142.95,143.03,21226.0,128.7671,128.8392,128.7671,128.8392,21226.0
2022-09-21 13:35:00,143.02,143.05,142.82,142.89,21544.0,128.8301,128.8572,128.65,128.713,21544.0
2022-09-21 13:40:00,142.9,142.96,142.89,142.96,12407.0,128.7221,128.7761,128.713,128.7761,12407.0
2022-09-21 13:45:00,142.96,143.03,142.86,142.91,14975.0,128.7761,128.8392,128.686,128.7311,14975.0
2022-09-21 13:50:00,142.92,143.02,142.92,142.95,15897.0,128.7401,128.8301,128.7401,128.7671,15897.0
2022-09-21 13:55:00,142.92,142.99,142.89,142.97,15085.0,128.7401,128.8031,128.713,128.7851,15085.0
2022-09-21 14:00:00,142.91,142.91,141.5,141.54,72391.0,128.7311,128.7311,127.461,127.497,72391.0
2022-09-21 14:05:00,141.53,142.27,141.42,142.16,38115.0,127.488,128.1546,127.3889,128.0555,38115.0
2022-09-21 14:10:00,142.11,142.19,141.47,141.49,29855.0,128.0104,128.0825,127.4339,127.4519,29855.0
2022-09-21 14:15:00,141.49,141.76,141.45,141.66,43565.0,127.4519,127.6952,127.4159,127.6051,43565.0
2022-09-21 14:20:00,141.63,141.9,141.57,141.9,30976.0,127.5781,127.8213,127.524,127.8213,30976.0
2022-09-21 14:25:00,141.85,142.07,141.81,141.9,29875.0,127.7762,127.9744,127.7402,127.8213,29875.0
2022-09-21 14:30:00,141.84,142.29,141.6,142.16,54154.0,127.7672,128.1726,127.551,128.0555,54154.0
2022-09-21 14:35:00,142.16,142.33,141.79,142.08,68566.0,128.0555,128.2086,127.7222,127.9834,68566.0
2022-09-21 14:40:00,142.01,142.98,141.85,142.92,40613.0,127.9204,128.7941,127.7762,128.7401,40613.0
2022-09-21 14:45:00,142.89,143.13,142.26,142.52,49472.0,128.713,128.9292,128.1455,128.3798,49472.0
2022-09-21 14:50:00,142.5,142.74,142.11,142.71,40686.0,128.3617,128.5779,128.0104,128.5509,40686.0
2022-09-21 14:55:00,142.73,142.8,142.47,142.74,43469.0,128.5689,128.632,128.3347,128.5779,43469.0
2022-09-21 15:00:00,142.75,142.92,142.49,142.76,58577.0,128.5869,128.7401,128.3527,128.5959,58577.0
2022-09-21 15:05:00,142.73,142.99,142.46,142.47,53490.0,128.5689,128.8031,128.3257,128.3347,53490.0
2022-09-21 15:10:00,142.49,142.53,141.7,142.45,72126.0,128.3527,128.3888,127.6411,128.3167,72126.0
2022-09-21 15:15:00,142.41,142.87,142.35,142.5,84158.0,128.2807,128.695,128.2266,128.3617,84158.0
2022-09-21 15:20:00,142.5,142.5,142.02,142.12,45271.0,128.3617,128.3617,127.9294,128.0194,45271.0
2022-09-21 15:25:00,142.11,142.11,141.6,141.71,48807.0,128.0104,128.0104,127.551,127.6501,48807.0
2022-09-21 15:30:00,141.73,141.82,141.36,141.79,50269.0,127.6681,127.7492,127.3348,127.7222,50269.0
2022-09-21 15:35:00,141.74,141.75,141.12,141.12,45280.0,127.6771,127.6861,127.1187,127.1187,45280.0
2022-09-21 15:40:00,141.12,141.16,140.66,140.66,66971.0,127.1187,127.1547,126.7043,126.7043,66971.0
2022-09-21 15:45:00,140.66,140.93,140.48,140.55,108952.0,126.7043,126.9475,126.5422,126.6052,108952.0
2022-09-21 15:50:00,140.57,141.02,140.53,140.82,115061.0,126.6232,127.0286,126.5872,126.8484,115061.0
2022-09-21 15:55:00,140.83,140.84,140.29,140.36,268799.0,126.8574,126.8664,126.371,126.4341,268799.0
2022-09-22 09:30:00,140.21,140.9,140.0,140.59,86180.0,126.2989,126.9205,126.1098,126.6412,86180.0
2022-09-22 09:35:00,140.52,140.73,140.4,140.45,16204.0,126.5782,126.7673,126.4701,126.5151,16204.0
2022-09-22 09:40:00,140.39,140.71,140.39,140.57,19912.0,126.4611,126.7493,126.4611,126.6232,19912.0
2022-09-22 09:45:00,140.57,141.19,140.57,141.0,81958.0,126.6232,127.1817,126.6232,127.0106,81958.0
2022-09-22 09:50:00,141.03,141.68,140.94,141.59,63188.0,127.0376,127.6231,126.9565,127.542,63188.0
2022-09-22 09:55:00,141.59,141.67,141.37,141.62,32081.0,127.542,127.6141,127.3439,127.569,32081.0
2022-09-22 10:00:00,141.61,141.84,141.33,141.71,85908.0,127.56,127.7672,127.3078,127.6501,85908.0
2022-09-22 10:05:00,141.75,141.88,141.67,141.81,37020.0,127.6861,127.8033,127.6141,127.7402,37020.0
2022-09-22 10:10:00,141.73,141.99,141.69,141.81,33656.0,127.6681,127.9023,127.6321,127.7402,33656.0
2022-09-22 10:15:00,141.84,141.97,141.62,141.78,45229.0,127.7672,127.8843,127.569,127.7132,45229.0
2022-09-22 10:20:00,141.79,141.98,141.51,141.95,26640.0,127.7222,127.8933,127.47,127.8663,26640.0
2022-09-22 10:25:00,141.95,142.25,141.88,142.1,22278.0,127.8663,128.1365,127.8033,128.0014,22278.0
2022-09-22 10:30:00,142.1,142.19,141.95,142.0,48298.0,128.0014,128.0825,127.8663,127.9113,48298.0
2022-09-22 10:35:00,141.98,142.16,141.8,142.11,21735.0,127.8933,128.0555,127.7312,128.0104,21735.0
2022-09-22 10:40:00,142.12,142.61,142.06,142.61,44957.0,128.0194,128.4608,127.9654,128.4608,44957.0
2022-09-22 10:45:00,142.58,142.92,142.37,142.92,36773.0,128.4338,128.7401,128.2446,128.7401,36773.0
2022-09-22 10:50:00,142.92,142.92,142.52,142.56,29540.0,128.7401,128.7401,128.3798,128.4158,29540.0
2022-09-22 10:55:00,142.5,142.62,142.25,142.39,46588.0,128.3617,128.4698,128.1365,128.2627,46588.0
2022-09-22 11:00:00,142.35,142.65,142.24,142.59,42982.0,128.2266,128.4969,128.1275,128.4428,42982.0
2022-09-22 11:05:00,142.57,142.98,142.52,142.98,38121.0,128.4248,128.7941,128.3798,128.7941,38121.0
2022-09-22 11:10:00,142.98,142.98,142.74,142.98,55437.0,128.7941,128.7941,128.5779,128.7941,55437.0
2022-09-22 11:15:00,142.96,143.03,142.84,142.87,38990.0,128.7761,128.8392,128.668,128.695,38990.0
2022-09-22 11:20:00,142.88,143.09,142.82,143.02,22723.0,128.704,128.8932,128.65,128.8301,22723.0
2022-09-22 11:25:00,143.02,143.26,142.93,143.17,27104.0,128.8301,129.0463,128.7491,128.9653,27104.0
2022-09-22 11:30:00,143.18,143.37,143.13,143.16,33245.0,128.9743,129.1454,128.9292,128.9563,33245.0
2022-09-22 11:35:00,143.15,143.44,143.01,143.42,47398.0,128.9472,129.2085,128.8211,129.1905,47398.0
2022-09-22 11:40:00,143.4,143.53,143.17,143.21,137742.0,129.1724,129.2895,128.9653,129.0013,137742.0
2022-09-22 11:45:00,143.2,143.36,143.11,143.22,51307.0,128.9923,129.1364,128.9112,129.0103,51307.0
2022-09-22 11:50:00,143.17,143.23,143.06,143.14,42854.0,128.9653,129.0193,128.8662,128.9382,42854.0
2022-09-22 11:55:00,143.12,143.14,142.76,142.88,27813.0,128.9202,128.9382,128.5959,128.704,27813.0
2022-09-22 12:00:00,142.87,143.19,142.83,143.09,52357.0,128.695,128.9833,128.659,128.8932,52357.0
2022-09-22 12:05:00,143.07,143.23,142.94,143.2,26932.0,128.8752,129.0193,128.7581,128.9923,26932.0
2022-09-22 12:10:00,143.24,143.31,142.98,143.31,55617.0,129.0283,129.0914,128.7941,129.0914,55617.0
2022-09-22 12:15:00,143.29,143.54,143.29,143.46,53908.0,129.0734,129.2986,129.0734,129.2265,53908.0
2022-09-22 12:20:00,143.5,144.04,143.47,143.91,61290.0,129.2625,129.7489,129.2355,129.6318,61290.0
2022-09-22 12:25:00,143.94,143.94,143.58,143.58,34988.0,129.6589,129.6589,129.3346,129.3346,34988.0
2022-09-22 12:30:00,143.58,143.62,143.31,143.42,31666.0,129.3346,129.3706,129.0914,129.1905,31666.0
2022-09-22 12:35:00,143.42,143.51,143.33,143.44,28542.0,129.1905,129.2715,129.1094,129.2085,28542.0
2022-09-22 12:40:00,143.33,143.62,143.31,143.59,35509.0,129.1094,129.3706,129.0914,129.3436,35509.0
2022-09-22 12:45:00,143.58,143.67,143.42,143.67,28234.0,129.3346,129.4157,129.1905,129.4157,28234.0
2022-09-22 12:50:00,143.63,143.87,143.61,143.81,39633.0,129.3796,129.5958,129.3616,129.5418,39633.0
2022-09-22 12:55:00,143.8,143.94,143.75,143.85,32711.0,129.5328,129.6589,129.4877,129.5778,32711.0
2022-09-22 13:00:00,143.84,143.89,143.75,143.81,23310.0,129.5688,129.6138,129.4877,129.5418,23310.0
2022-09-22 13:05:00,143.8,143.97,143.75,143.75,41216.0,129.5328,129.6859,129.4877,129.4877,41216.0
2022-09-22 13:10:00,143.74,143.74,143.49,143.54,24939.0,129.4787,129.4787,129.2535,129.2986,24939.0
2022-09-22 13:15:00,143.55,143.56,143.4,143.53,21658.0,129.3076,129.3166,129.1724,129.2895,21658.0
2022-09-22 13:20:00,143.53,143.69,143.51,143.54,25200.0,129.2895,129.4337,129.2715,129.2986,25200.0
2022-09-22 13:25:00,143.54,143.83,143.54,143.8,29424.0,129.2986,129.5598,129.2986,129.5328,29424.0
2022-09-22 13:30:00,143.8,143.86,143.73,143.8,45115.0,129.5328,129.5868,129.4697,129.5328,45115.0
2022-09-22 13:35:00,143.81,143.91,143.8,143.89,22475.0,129.5418,129.6318,129.5328,129.6138,22475.0
2022-09-22 13:40:00,143.87,144.01,143.83,143.94,37302.0,129.5958,129.7219,129.5598,129.6589,37302.0
2022-09-22 13:45:00,143.95,144.0,143.82,143.93,37545.0,129.6679,129.7129,129.5508,129.6499,37545.0
2022-09-22 13:50:00,143.92,144.02,143.91,143.91,28806.0,129.6409,129.7309,129.6318,129.6318,28806.0
2022-09-22 13:55:00,143.92,143.93,143.71,143.77,33160.0,129.6409,129.6499,129.4517,129.5057,33160.0
2022-09-22 14:00:00,143.76,143.81,143.42,143.47,41488.0,129.4967,129.5418,129.1905,129.2355,41488.0
2022-09-22 14:05:00,143.47,143.88,143.47,143.8,80404.0,129.2355,129.6048,129.2355,129.5328,80404.0
2022-09-22 14:10:00,143.8,143.93,143.7,143.8,26957.0,129.5328,129.6499,129.4427,129.5328,26957.0
2022-09-22 14:15:00,143.79,143.85,143.76,143.83,34765.0,129.5237,129.5778,129.4967,129.5598,34765.0
2022-09-22 14:20:00,143.84,143.88,143.74,143.78,84998.0,129.5688,129.6048,129.4787,129.5147,84998.0
2022-09-22 14:25:00,143.79,143.88,143.78,143.8,36980.0,129.5237,129.6048,129.5147,129.5328,36980.0
2022-09-22 14:30:00,143.8,143.8,143.65,143.8,18423.0,129.5328,129.5328,129.3976,129.5328,18423.0
2022-09-22 14:35:00,143.81,143.87,143.75,143.84,17674.0,129.5418,129.5958,129.4877,129.5688,17674.0
2022-09-22 14:40:00,143.85,143.85,143.66,143.77,70933.0,129.5778,129.5778,129.4066,129.5057,70933.0
2022-09-22 14:45:00,143.78,143.8,143.69,143.8,21599.0,129.5147,129.5328,129.4337,129.5328,21599.0
2022-09-22 14:50:00,143.81,144.05,143.81,144.05,94633.0,129.5418,129.758,129.5418,129.758,94633.0
2022-09-22 14:55:00,144.05,144.32,144.02,144.32,72632.0,129.758,130.0012,129.7309,130.0012,72632.0
2022-09-22 15:00:00,144.34,144.45,144.13,144.34,55939.0,130.0192,130.1183,129.83,130.0192,55939.0
2022-09-22 15:05:00,144.35,144.4,144.04,144.3,47934.0,130.0282,130.0732,129.7489,129.9831,47934.0
2022-09-22 15:10:00,144.29,144.46,144.23,144.43,31799.0,129.9741,130.1273,129.9201,130.1003,31799.0
2022-09-22 15:15:00,144.44,144.44,143.98,143.98,33301.0,130.1093,130.1093,129.6949,129.6949,33301.0
2022-09-22 15:20:00,144.04,144.05,143.78,143.89,32721.0,129.7489,129.758,129.5147,129.6138,32721.0
2022-09-22 15:25:00,143.9,143.94,143.7,143.92,29935.0,129.6228,129.6589,129.4427,129.6409,29935.0
2022-09-22 15:30:00,143.93,144.13,143.9,143.94,53287.0,129.6499,129.83,129.6228,129.6589,53287.0
2022-09-22 15:35:00,143.94,143.97,143.7,143.75,53234.0,129.6589,129.6859,129.4427,129.4877,53234.0
2022-09-22 15:40:00,143.76,143.84,143.65,143.79,44165.0,129.4967,129.5688,129.3976,129.5237,44165.0
2022-09-22 15:45:00,143.79,144.05,143.79,144.01,85478.0,129.5237,129.758,129.5237,129.7219,85478.0
2022-09-22 15:50:00,144.01,144.01,143.4,143.43,146155.0,129.7219,129.7219,129.1724,129.1995,146155.0
2022-09-22 15:55:00,143.42,143.43,142.9,142.98,380366.0,129.1905,129.1995,128.7221,128.7941,380366.0
2022-09-23 09:30:00,142.07,142.67,141.57,141.62,157522.0,127.9744,128.5149,127.524,127.569,157522.0
2022-09-23 09:35:00,141.64,142.25,141.54,142.19,37531.0,127.5871,128.1365,127.497,128.0825,37531.0
2022-09-23 09:40:00,142.23,142.95,142.15,142.86,32903.0,128.1185,128.7671,128.0465,128.686,32903.0
2022-09-23 09:45:00,142.83,143.4,142.81,142.87,53967.0,128.659,129.1724,128.641,128.695,53967.0
2022-09-23 09:50:00,142.78,142.86,142.32,142.36,80136.0,128.614,128.686,128.1996,128.2356,80136.0
2022-09-23 09:55:00,142.38,143.12,142.33,142.99,121187.0,128.2536,128.9202,128.2086,128.8031,121187.0
2022-09-23 10:00:00,142.95,143.12,142.46,142.71,41494.0,128.7671,128.9202,128.3257,128.5509,41494.0
2022-09-23 10:05:00,142.75,143.01,142.63,143.0,27620.0,128.5869,128.8211,128.4788,128.8121,27620.0
2022-09-23 10:10:00,142.95,143.08,142.81,143.03,28367.0,128.7671,128.8842,128.641,128.8392,28367.0
2022-09-23 10:15:00,143.03,143.05,142.83,142.84,31528.0,128.8392,128.8572,128.659,128.668,31528.0
2022-09-23 10:20:00,142.84,142.91,142.72,142.78,17053.0,128.668,128.7311,128.5599,128.614,17053.0
2022-09-23 10:25:00,142.81,142.87,142.62,142.81,51355.0,128.641,128.695,128.4698,128.641,51355.0
2022-09-23 10:30:00,142.81,142.97,142.58,142.93,43721.0,128.641,128.7851,128.4338,128.7491,43721.0
2022-09-23 10:35:00,142.92,143.21,142.81,142.94,38976.0,128.7401,129.0013,128.641,128.7581,38976.0
2022-09-23 10:40:00,142.92,142.92,142.66,142.73,28259.0,128.7401,128.7401,128.5059,128.5689,28259.0
2022-09-23 10:45:00,142.72,142.89,142.47,142.75,36464.0,128.5599,128.713,128.3347,128.5869,36464.0
2022-09-23 10:50:00,142.76,142.76,142.58,142.66,23703.0,128.5959,128.5959,128.4338,128.5059,23703.0
2022-09-23 10:55:00,142.66,142.73,142.24,142.24,23813.0,128.5059,128.5689,128.1275,128.1275,23813.0
2022-09-23 11:00:00,142.25,142.37,142.21,142.29,18911.0,128.1365,128.2446,128.1005,128.1726,18911.0
2022-09-23 11:05:00,142.29,142.41,142.22,142.34,32457.0,128.1726,128.2807,128.1095,128.2176,32457.0
2022-09-23 11:10:00,142.34,142.45,142.23,142.43,24062.0,128.2176,128.3167,128.1185,128.2987,24062.0
2022-09-23 11:15:00,142.43,142.55,142.36,142.51,24119.0,128.2987,128.4068,128.2356,128.3707,24119.0
2022-09-23 11:20:00,142.49,142.6,142.42,142.52,33533.0,128.3527,128.4518,128.2897,128.3798,33533.0
2022-09-23 11:25:00,142.54,142.6,142.41,142.44,31287.0,128.3978,128.4518,128.2807,128.3077,31287.0
2022-09-23 11:30:00,142.47,142.5,142.27,142.27,30345.0,128.3347,128.3617,128.1546,128.1546,30345.0
2022-09-23 11:35:00,142.27,142.29,142.07,142.15,36437.0,128.1546,128.1726,127.9744,128.0465,36437.0
2022-09-23 11:40:00,142.15,142.42,142.08,142.27,35800.0,128.0465,128.2897,127.9834,128.1546,35800.0
2022-09-23 11:45:00,142.26,142.3,141.87,142.02,57528.0,128.1455,128.1816,127.7942,127.9294,57528.0
2022-09-23 11:50:00,142.03,142.11,141.95,142.09,16107.0,127.9384,128.0104,127.8663,127.9924,16107.0
2022-09-23 11:55:00,142.09,142.22,142.0,142.2,13389.0,127.9924,128.1095,127.9113,128.0915,13389.0
2022-09-23 12:00:00,142.19,142.27,142.17,142.25,22361.0,128.0825,128.1546,128.0645,128.1365,22361.0
2022-09-23 12:05:00,142.23,142.29,141.91,141.95,22892.0,128.1185,128.1726,127.8303,127.8663,22892.0
2022-09-23 12:10:00,141.97,141.98,141.7,141.75,21101.0,127.8843,127.8933,127.6411,127.6861,21101.0
2022-09-23 12:15:00,141.75,141.88,141.69,141.88,20497.0,127.6861,127.8033,127.6321,127.8033,20497.0
2022-09-23 12:20:00,141.89,141.92,141.62,141.66,23754.0,127.8123,127.8393,127.569,127.6051,23754.0
2022-09-23 12:25:00,141.67,141.72,141.3,141.31,20697.0,127.6141,127.6591,127.2808,127.2898,20697.0
2022-09-23 12:30:00,141.31,141.35,141.02,141.02,15833.0,127.2898,127.3258,127.0286,127.0286,15833.0
2022-09-23 12:35:00,141.02,141.37,140.95,141.34,26783.0,127.0286,127.3439,126.9655,127.3168,26783.0
2022-09-23 12:40:00,141.34,141.46,141.24,141.4,23734.0,127.3168,127.4249,127.2267,127.3709,23734.0
2022-09-23 12:45:00,141.39,141.57,141.34,141.47,12736.0,127.3619,127.524,127.3168,127.4339,12736.0
2022-09-23 12:50:00,141.47,141.51,141.32,141.46,13619.0,127.4339,127.47,127.2988,127.4249,13619.0
2022-09-23 12:55:00,141.49,141.53,141.32,141.52,21072.0,127.4519,127.488,127.2988,127.479,21072.0
2022-09-23 13:00:00,141.52,141.71,141.47,141.68,10330.0,127.479,127.6501,127.4339,127.6231,10330.0
2022-09-23 13:05:00,141.67,141.69,141.5,141.62,26880.0,127.6141,127.6321,127.461,127.569,26880.0
2022-09-23 13:10:00,141.63,141.7,141.54,141.65,13869.0,127.5781,127.6411,127.497,127.5961,13869.0
2022-09-23 13:15:00,141.65,141.8,141.63,141.74,14462.0,127.5961,127.7312,127.5781,127.6771,14462.0
2022-09-23 13:20:00,141.7,141.75,141.58,141.62,24829.0,127.6411,127.6861,127.533,127.569,24829.0
2022-09-23 13:25:00,141.62,141.62,141.2,141.2,17752.0,127.569,127.569,127.1907,127.1907,17752.0
2022-09-23 13:30:00,141.16,141.46,141.15,141.4,17685.0,127.1547,127.4249,127.1457,127.3709,17685.0
2022-09-23 13:35:00,141.41,141.44,141.22,141.29,17417.0,127.3799,127.4069,127.2087,127.2718,17417.0
2022-09-23 13:40:00,141.29,141.42,141.15,141.41,22116.0,127.2718,127.3889,127.1457,127.3799,22116.0
2022-09-23 13:45:00,141.42,141.52,141.32,141.37,12180.0,127.3889,127.479,127.2988,127.3439,12180.0
2022-09-23 13:50:00,141.37,141.61,141.35,141.58,14444.0,127.3439,127.56,127.3258,127.533,14444.0
2022-09-23 13:55:00,141.58,141.72,141.56,141.65,20232.0,127.533,127.6591,127.515,127.5961,20232.0
2022-09-23 14:00:00,141.69,141.88,141.63,141.8,24628.0,127.6321,127.8033,127.5781,127.7312,24628.0
2022-09-23 14:05:00,141.83,142.22,141.8,141.81,81144.0,127.7582,128.1095,127.7312,127.7402,81144.0
2022-09-23 14:10:00,141.8,141.81,141.07,141.15,30115.0,127.7312,127.7402,127.0736,127.1457,30115.0
2022-09-23 14:15:00,141.15,141.34,141.06,141.28,40633.0,127.1457,127.3168,127.0646,127.2628,40633.0
2022-09-23 14:20:00,141.28,141.65,141.28,141.59,40369.0,127.2628,127.5961,127.2628,127.542,40369.0
2022-09-23 14:25:00,141.6,141.66,141.39,141.45,41803.0,127.551,127.6051,127.3619,127.4159,41803.0
2022-09-23 14:30:00,141.47,141.48,141.22,141.47,38645.0,127.4339,127.4429,127.2087,127.4339,38645.0
2022-09-23 14:35:00,141.47,141.53,141.34,141.45,46025.0,127.4339,127.488,127.3168,127.4159,46025.0
2022-09-23 14:40:00,141.45,141.56,141.38,141.52,33819.0,127.4159,127.515,127.3529,127.479,33819.0
2022-09-23 14:45:00,141.51,141.82,141.45,141.76,39940.0,127.47,127.7492,127.4159,127.6952,39940.0
2022-09-23 14:50:00,141.71,141.76,141.5,141.5,73152.0,127.6501,127.6952,127.461,127.461,73152.0
2022-09-23 14:55:00,141.48,141.49,141.22,141.3,35417.0,127.4429,127.4519,127.2087,127.2808,35417.0
2022-09-23 15:00:00,141.3,141.84,141.21,141.75,59162.0,127.2808,127.7672,127.1997,127.6861,59162.0
2022-09-23 15:05:00,141.75,142.03,141.55,141.83,48947.0,127.6861,127.9384,127.506,127.7582,48947.0
2022-09-23 15:10:00,141.86,141.89,141.59,141.76,43690.0,127.7852,127.8123,127.542,127.6952,43690.0
2022-09-23 15:15:00,141.76,142.1,141.76,142.0,33241.0,127.6952,128.0014,127.6952,127.9113,33241.0
2022-09-23 15:20:00,142.0,142.11,141.9,142.05,40270.0,127.9113,128.0104,127.8213,127.9564,40270.0
2022-09-23 15:25:00,142.03,142.18,141.95,142.18,41468.0,127.9384,128.0735,127.8663,128.0735,41468.0
2022-09-23 15:30:00,142.14,142.44,142.14,142.33,40303.0,128.0375,128.3077,128.0375,128.2086,40303.0
2022-09-23 15:35:00,142.34,142.52,142.11,142.51,72228.0,128.2176,128.3798,128.0104,128.3707,72228.0
2022-09-23 15:40:00,142.51,142.81,142.39,142.75,51413.0,128.3707,128.641,128.2627,128.5869,51413.0
2022-09-23 15:45:00,142.79,143.0,142.64,142.64,87810.0,128.623,128.8121,128.4878,128.4878,87810.0
2022-09-23 15:50:00,142.68,142.87,142.5,142.82,111134.0,128.5239,128.695,128.3617,128.65,111134.0
2022-09-23 15:55:00,142.81,143.2,142.54,143.07,274712.0,128.641,128.9923,128.3978,128.8752,274712.0
2022-09-26 09:30:00,142.08,142.8,141.83,142.16,195161.0,127.9834,128.632,127.7582,128.0555,195161.0
2022-09-26 09:35:00,142.1,142.15,140.79,140.82,66100.0,128.0014,128.0465,126.8214,126.8484,66100.0
2022-09-26 09:40:00,140.86,141.69,140.81,141.5,66398.0,126.8845,127.6321,126.8394,127.461,66398.0
2022-09-26 09:45:00,141.48,141.86,141.25,141.31,28293.0,127.4429,127.7852,127.2358,127.2898,28293.0
2022-09-26 09:50:00,141.28,141.36,140.65,140.65,28242.0,127.2628,127.3348,126.6953,126.6953,28242.0
2022-09-26 09:55:00,140.66,140.85,140.22,140.22,74125.0,126.7043,126.8754,126.3079,126.3079,74125.0
2022-09-26 10:00:00,140.2,140.62,140.11,140.57,65880.0,126.2899,126.6683,126.2089,126.6232,65880.0
2022-09-26 10:05:00,140.62,140.95,140.55,140.8,58381.0,126.6683,126.9655,126.6052,126.8304,58381.0
2022-09-26 10:10:00,140.8,141.14,140.67,141.0,76365.0,126.8304,127.1367,126.7133,127.0106,76365.0
2022-09-26 10:15:00,141.0,141.09,140.74,140.95,51671.0,127.0106,127.0916,126.7764,126.9655,51671.0
2022-09-26 10:20:00,140.94,141.09,140.86,141.01,49542.0,126.9565,127.0916,126.8845,127.0196,49542.0
2022-09-26 10:25:00,141.08,141.42,141.01,141.36,37482.0,127.0826,127.3889,127.0196,127.3348,37482.0
2022-09-26 10:30:00,141.31,141.41,141.07,141.27,26837.0,127.2898,127.3799,127.0736,127.2538,26837.0
2022-09-26 10:35:00,141.23,141.27,140.94,141.04,29517.0,127.2177,127.2538,126.9565,127.0466,29517.0
2022-09-26 10:40:00,141.05,141.39,140.95,141.35,33240.0,127.0556,127.3619,126.9655,127.3258,33240.0
2022-09-26 10:45:00,141.32,141.34,141.0,141.2,31264.0,127.2988,127.3168,127.0106,127.1907,31264.0
2022-09-26 10:50:00,141.23,141.71,141.21,141.71,42382.0,127.2177,127.6501,127.1997,127.6501,42382.0
2022-09-26 10:55:00,141.78,142.06,141.77,141.96,15849.0,127.7132,127.9654,127.7042,127.8753,15849.0
2022-09-26 11:00:00,141.96,142.28,141.92,142.15,22673.0,127.8753,128.1636,127.8393,128.0465,22673.0
2022-09-26 11:05:00,142.1,142.14,141.87,141.87,17752.0,128.0014,128.0375,127.7942,127.7942,17752.0
2022-09-26 11:10:00,141.87,141.93,141.71,141.89,24857.0,127.7942,127.8483,127.6501,127.8123,24857.0
2022-09-26 11:15:00,141.96,142.13,141.85,141.9,35160.0,127.8753,128.0284,127.7762,127.8213,35160.0
2022-09-26 11:20:00,141.92,142.01,141.65,141.65,36332.0,127.8393,127.9204,127.5961,127.5961,36332.0
2022-09-26 11:25:00,141.6,141.68,141.46,141.49,34257.0,127.551,127.6231,127.4249,127.4519,34257.0
2022-09-26 11:30:00,141.47,141.58,141.2,141.27,35949.0,127.4339,127.533,127.1907,127.2538,35949.0
2022-09-26 11:35:00,141.22,141.45,141.22,141.43,17627.0,127.2087,127.4159,127.2087,127.3979,17627.0
2022-09-26 11:40:00,141.43,141.68,141.34,141.34,20790.0,127.3979,127.6231,127.3168,127.3168,20790.0
2022-09-26 11:45:00,141.33,141.7,141.29,141.62,24604.0,127.3078,127.6411,127.2718,127.569,24604.0
2022-09-26 11:50:00,141.62,141.67,141.38,141.48,14316.0,127.569,127.6141,127.3529,127.4429,14316.0
2022-09-26 11:55:00,141.48,141.73,141.42,141.64,25137.0,127.4429,127.6681,127.3889,127.5871,25137.0
2022-09-26 12:00:00,141.64,141.66,141.42,141.48,17119.0,127.5871,127.6051,127.3889,127.4429,17119.0
2022-09-26 12:05:00,141.46,141.54,141.32,141.47,17509.0,127.4249,127.497,127.2988,127.4339,17509.0
2022-09-26 12:10:00,141.47,141.5,141.23,141.23,18685.0,127.4339,127.461,127.2177,127.2177,18685.0
2022-09-26 12:15:00,141.23,141.31,141.18,141.18,18783.0,127.2177,127.2898,127.1727,127.1727,18783.0
2022-09-26 12:20:00,141.19,141.26,141.11,141.18,30948.0,127.1817,127.2448,127.1096,127.1727,30948.0
2022-09-26 12:25:00,141.11,141.25,141.0,141.19,47134.0,127.1096,127.2358,127.0106,127.1817,47134.0
2022-09-26 12:30:00,141.17,141.21,140.99,140.99,22908.0,127.1637,127.1997,127.0016,127.0016,22908.0
2022-09-26 12:35:00,140.97,141.08,140.91,140.96,17305.0,126.9835,127.0826,126.9295,126.9745,17305.0
2022-09-26 12:40:00,140.96,141.12,140.89,141.1,15080.0,126.9745,127.1187,126.9115,127.1006,15080.0
2022-09-26 12:45:00,141.09,141.45,141.06,141.33,20845.0,127.0916,127.4159,127.0646,127.3078,20845.0
2022-09-26 12:50:00,141.34,141.49,141.32,141.44,25654.0,127.3168,127.4519,127.2988,127.4069,25654.0
2022-09-26 12:55:00,141.51,141.65,141.49,141.51,21324.0,127.47,127.5961,127.4519,127.47,21324.0
2022-09-26 13:00:00,141.5,141.52,141.24,141.24,16610.0,127.461,127.479,127.2267,127.2267,16610.0
2022-09-26 13:05:00,141.23,141.29,141.15,141.17,12889.0,127.2177,127.2718,127.1457,127.1637,12889.0
2022-09-26 13:10:00,141.16,141.17,140.68,140.72,23486.0,127.1547,127.1637,126.7223,126.7583,23486.0
2022-09-26 13:15:00,140.7,140.83,140.62,140.82,24560.0,126.7403,126.8574,126.6683,126.8484,24560.0
2022-09-26 13:20:00,140.81,140.89,140.64,140.69,41928.0,126.8394,126.9115,126.6863,126.7313,41928.0
2022-09-26 13:25:00,140.69,140.71,140.55,140.65,67917.0,126.7313,126.7493,126.6052,126.6953,67917.0
2022-09-26 13:30:00,140.64,140.99,140.64,140.86,28940.0,126.6863,127.0016,126.6863,126.8845,28940.0
2022-09-26 13:35:00,140.9,141.01,140.83,140.94,24089.0,126.9205,127.0196,126.8574,126.9565,24089.0
2022-09-26 13:40:00,140.94,141.08,140.84,140.95,28639.0,126.9565,127.0826,126.8664,126.9655,28639.0
2022-09-26 13:45:00,140.93,141.34,140.93,141.25,49853.0,126.9475,127.3168,126.9475,127.2358,49853.0
2022-09-26 13:50:00,141.26,141.39,141.1,141.18,38969.0,127.2448,127.3619,127.1006,127.1727,38969.0
2022-09-26 13:55:00,141.14,141.14,141.01,141.05,36543.0,127.1367,127.1367,127.0196,127.0556,36543.0
2022-09-26 14:00:00,141.04,141.5,141.0,141.41,45013.0,127.0466,127.461,127.0106,127.3799,45013.0
2022-09-26 14:05:00,141.41,141.68,141.35,141.68,32592.0,127.3799,127.6231,127.3258,127.6231,32592.0
2022-09-26 14:10:00,141.69,141.77,141.55,141.65,31356.0,127.6321,127.7042,127.506,127.5961,31356.0
2022-09-26 14:15:00,141.64,141.75,141.56,141.69,25283.0,127.5871,127.6861,127.515,127.6321,25283.0
2022-09-26 14:20:00,141.67,141.69,141.44,141.6,32714.0,127.6141,127.6321,127.4069,127.551,32714.0
2022-09-26 14:25:00,141.58,141.58,141.09,141.09,37129.0,127.533,127.533,127.0916,127.0916,37129.0
2022-09-26 14:30:00,141.07,141.17,140.96,141.1,27178.0,127.0736,127.1637,126.9745,127.1006,27178.0
2022-09-26 14:35:00,141.08,141.13,140.89,141.03,39650.0,127.0826,127.1277,126.9115,127.0376,39650.0
2022-09-26 14:40:00,141.03,141.18,141.01,141.1,28154.0,127.0376,127.1727,127.0196,127.1006,28154.0
2022-09-26 14:45:00,141.08,141.62,141.05,141.48,58498.0,127.0826,127.569,127.0556,127.4429,58498.0
2022-09-26 14:50:00,141.48,141.53,141.36,141.45,29147.0,127.4429,127.488,127.3348,127.4159,29147.0
2022-09-26 14:55:00,141.47,141.56,141.39,141.47,18383.0,127.4339,127.515,127.3619,127.4339,18383.0
2022-09-26 15:00:00,141.48,141.81,141.48,141.62,27019.0,127.4429,127.7402,127.4429,127.569,27019.0
2022-09-26 15:05:00,141.62,141.64,141.39,141.6,33844.0,127.569,127.5871,127.3619,127.551,33844.0
2022-09-26 15:10:00,141.6,141.61,141.14,141.18,52997.0,127.551,127.56,127.1367,127.1727,52997.0
2022-09-26 15:15:00,141.17,141.43,141.08,141.39,64932.0,127.1637,127.3979,127.0826,127.3619,64932.0
2022-09-26 15:20:00,141.33,141.36,141.12,141.18,38845.0,127.3078,127.3348,127.1187,127.1727,38845.0
2022-09-26 15:25:00,141.17,141.39,141.12,141.36,46740.0,127.1637,127.3619,127.1187,127.3348,46740.0
2022-09-26 15:30:00,141.35,141.54,141.27,141.47,54515.0,127.3258,127.497,127.2538,127.4339,54515.0
2022-09-26 15:35:00,141.45,141.71,141.31,141.39,50304.0,127.4159,127.6501,127.2898,127.3619,50304.0
2022-09-26 15:40:00,141.41,141.73,141.41,141.73,44727.0,127.3799,127.6681,127.3799,127.6681,44727.0
2022-09-26 15:45:00,141.72,141.91,141.61,141.83,70623.0,127.6591,127.8303,127.56,127.7582,70623.0
2022-09-26 15:50:00,141.85,142.3,141.64,141.95,111949.0,127.7762,128.1816,127.5871,127.8663,111949.0
2022-09-26 15:55:00,141.95,141.95,141.19,141.29,467688.0,127.8663,127.8663,127.1817,127.2718,467688.0
2022-09-27 09:30:00,142.59,143.06,142.0,143.06,175785.0,128.4428,128.8662,127.9113,128.8662,175785.0
2022-09-27 09:35:00,143.03,143.17,142.91,143.09,24941.0,128.8392,128.9653,128.7311,128.8932,24941.0
2022-09-27 09:40:00,143.09,144.23,143.08,144.14,113338.0,128.8932,129.9201,128.8842,129.839,113338.0
2022-09-27 09:45:00,144.13,144.88,144.03,144.68,117559.0,129.83,130.5056,129.7399,130.3254,117559.0
2022-09-27 09:50:00,144.74,144.77,144.19,144.22,91868.0,130.3795,130.4065,129.8841,129.9111,91868.0
2022-09-27 09:55:00,144.17,144.69,144.01,144.25,117464.0,129.866,130.3345,129.7219,129.9381,117464.0
2022-09-27 10:00:00,144.3,144.37,143.94,144.12,98946.0,129.9831,130.0462,129.6589,129.821,98946.0
2022-09-27 10:05:00,144.1,144.12,143.57,144.09,79005.0,129.803,129.821,129.3256,129.794,79005.0
2022-09-27 10:10:00,144.03,144.22,143.94,144.03,69392.0,129.7399,129.9111,129.6589,129.7399,69392.0
2022-09-27 10:15:00,144.0,144.45,143.83,144.44,77818.0,129.7129,130.1183,129.5598,130.1093,77818.0
2022-09-27 10:20:00,144.43,144.78,144.36,144.65,45974.0,130.1003,130.4155,130.0372,130.2984,45974.0
2022-09-27 10:25:00,144.67,144.7,144.1,144.12,46683.0,130.3164,130.3435,129.803,129.821,46683.0
2022-09-27 10:30:00,144.15,144.5,144.05,144.14,36868.0,129.848,130.1633,129.758,129.839,36868.0
2022-09-27 10:35:00,144.1,144.56,144.02,144.56,50444.0,129.803,130.2174,129.7309,130.2174,50444.0
2022-09-27 10:40:00,144.56,144.9,144.49,144.88,102640.0,130.2174,130.5236,130.1543,130.5056,102640.0
2022-09-27 10:45:00,144.87,145.54,144.87,144.96,158976.0,130.4966,131.1001,130.4966,130.5777,158976.0
2022-09-27 10:50:00,145.0,145.06,144.43,144.5,31818.0,130.6137,130.6677,130.1003,130.1633,31818.0
2022-09-27 10:55:00,144.48,144.49,143.99,144.01,27490.0,130.1453,130.1543,129.7039,129.7219,27490.0
2022-09-27 11:00:00,144.0,144.01,143.68,143.87,36174.0,129.7129,129.7219,129.4247,129.5958,36174.0
2022-09-27 11:05:00,143.88,144.19,143.87,144.18,26779.0,129.6048,129.8841,129.5958,129.8751,26779.0
2022-09-27 11:10:00,144.2,144.2,143.95,144.0,32650.0,129.8931,129.8931,129.6679,129.7129,32650.0
2022-09-27 11:15:00,143.98,144.08,143.84,144.0,66789.0,129.6949,129.785,129.5688,129.7129,66789.0
2022-09-27 11:20:00,144.0,144.06,143.72,143.72,25790.0,129.7129,129.767,129.4607,129.4607,25790.0
2022-09-27 11:25:00,143.74,143.75,143.46,143.56,30615.0,129.4787,129.4877,129.2265,129.3166,30615.0
2022-09-27 11:30:00,143.49,143.61,143.38,143.42,55670.0,129.2535,129.3616,129.1544,129.1905,55670.0
2022-09-27 11:35:00,143.41,143.68,143.37,143.59,24245.0,129.1815,129.4247,129.1454,129.3436,24245.0
2022-09-27 11:40:00,143.59,143.72,143.57,143.66,23492.0,129.3436,129.4607,129.3256,129.4066,23492.0
2022-09-27 11:45:00,143.67,143.74,143.45,143.48,27202.0,129.4157,129.4787,129.2175,129.2445,27202.0
2022-09-27 11:50:00,143.45,143.71,143.28,143.29,24283.0,129.2175,129.4517,129.0643,129.0734,24283.0
2022-09-27 11:55:00,143.3,143.38,143.11,143.11,14789.0,129.0824,129.1544,128.9112,128.9112,14789.0
2022-09-27 12:00:00,143.08,143.09,142.8,142.84,19771.0,128.8842,128.8932,128.632,128.668,19771.0
2022-09-27 12:05:00,142.8,142.8,142.51,142.55,39352.0,128.632,128.632,128.3707,128.4068,39352.0
2022-09-27 12:10:00,142.51,142.51,142.17,142.39,31737.0,128.3707,128.3707,128.0645,128.2627,31737.0
2022-09-27 12:15:00,142.39,142.39,141.88,141.88,47804.0,128.2627,128.2627,127.8033,127.8033,47804.0
2022-09-27 12:20:00,141.85,142.02,141.79,141.83,23672.0,127.7762,127.9294,127.7222,127.7582,23672.0
2022-09-27 12:25:00,141.81,142.02,141.77,142.02,33011.0,127.7402,127.9294,127.7042,127.9294,33011.0
2022-09-27 12:30:00,142.01,142.34,141.94,142.25,39228.0,127.9204,128.2176,127.8573,128.1365,39228.0
2022-09-27 12:35:00,142.27,142.33,141.93,141.98,19464.0,128.1546,128.2086,127.8483,127.8933,19464.0
2022-09-27 12:40:00,141.96,142.17,141.89,142.12,12399.0,127.8753,128.0645,127.8123,128.0194,12399.0
2022-09-27 12:45:00,142.12,142.35,142.09,142.33,14280.0,128.0194,128.2266,127.9924,128.2086,14280.0
2022-09-27 12:50:00,142.26,142.28,141.8,142.09,31563.0,128.1455,128.1636,127.7312,127.9924,31563.0
2022-09-27 12:55:00,142.04,142.22,141.92,142.17,32066.0,127.9474,128.1095,127.8393,128.0645,32066.0
2022-09-27 13:00:00,142.15,142.23,141.78,141.78,26495.0,128.0465,128.1185,127.7132,127.7132,26495.0
2022-09-27 13:05:00,141.77,141.98,141.73,141.84,29974.0,127.7042,127.8933,127.6681,127.7672,29974.0
2022-09-27 13:10:00,141.83,142.06,141.69,142.03,28820.0,127.7582,127.9654,127.6321,127.9384,28820.0
2022-09-27 13:15:00,142.06,142.19,141.98,142.13,22670.0,127.9654,128.0825,127.8933,128.0284,22670.0
2022-09-27 13:20:00,142.11,142.12,141.81,141.86,19351.0,128.0104,128.0194,127.7402,127.7852,19351.0
2022-09-27 13:25:00,141.84,142.03,141.84,141.99,22737.0,127.7672,127.9384,127.7672,127.9023,22737.0
2022-09-27 13:30:00,141.96,142.11,141.91,141.91,23206.0,127.8753,128.0104,127.8303,127.8303,23206.0
2022-09-27 13:35:00,141.9,141.93,141.69,141.77,16777.0,127.8213,127.8483,127.6321,127.7042,16777.0
2022-09-27 13:40:00,141.76,141.79,141.52,141.63,33305.0,127.6952,127.7222,127.479,127.5781,33305.0
2022-09-27 13:45:00,141.62,141.79,141.61,141.66,30910.0,127.569,127.7222,127.56,127.6051,30910.0
2022-09-27 13:50:00,141.61,141.65,141.53,141.6,24612.0,127.56,127.5961,127.488,127.551,24612.0
2022-09-27 13:55:00,141.58,141.69,141.46,141.65,38382.0,127.533,127.6321,127.4249,127.5961,38382.0
2022-09-27 14:00:00,141.64,141.98,141.58,141.94,20274.0,127.5871,127.8933,127.533,127.8573,20274.0
2022-09-27 14:05:00,141.94,142.03,141.81,141.87,17057.0,127.8573,127.9384,127.7402,127.7942,17057.0
2022-09-27 14:10:00,141.87,142.0,141.77,141.77,15488.0,127.7942,127.9113,127.7042,127.7042,15488.0
2022-09-27 14:15:00,141.76,142.01,141.71,141.95,40896.0,127.6952,127.9204,127.6501,127.8663,40896.0
2022-09-27 14:20:00,141.94,141.97,141.76,141.8,32641.0,127.8573,127.8843,127.6952,127.7312,32641.0
2022-09-27 14:25:00,141.78,141.82,141.64,141.75,32246.0,127.7132,127.7492,127.5871,127.6861,32246.0
2022-09-27 14:30:00,141.75,141.85,141.68,141.79,69924.0,127.6861,127.7762,127.6231,127.7222,69924.0
2022-09-27 14:35:00,141.76,141.82,141.6,141.78,47706.0,127.6952,127.7492,127.551,127.7132,47706.0
2022-09-27 14:40:00,141.78,141.97,141.77,141.78,27531.0,127.7132,127.8843,127.7042,127.7132,27531.0
2022-09-27 14:45:00,141.8,142.15,141.71,142.12,34511.0,127.7312,128.0465,127.6501,128.0194,34511.0
2022-09-27 14:50:00,142.09,142.2,141.96,141.97,22436.0,127.9924,128.0915,127.8753,127.8843,22436.0
2022-09-27 14:55:00,141.95,142.16,141.95,142.12,31496.0,127.8663,128.0555,127.8663,128.0194,31496.0
2022-09-27 15:00:00,142.09,142.11,141.68,142.0,50954.0,127.9924,128.0104,127.6231,127.9113,50954.0
2022-09-27 15:05:00,141.97,142.07,141.92,142.05,26894.0,127.8843,127.9744,127.8393,127.9564,26894.0
2022-09-27 15:10:00,142.05,142.06,141.78,141.86,17471.0,127.9564,127.9654,127.7132,127.7852,17471.0
2022-09-27 15:15:00,141.85,142.11,141.72,141.97,39262.0,127.7762,128.0104,127.6591,127.8843,39262.0
2022-09-27 15:20:00,141.96,142.0,141.77,141.81,29726.0,127.8753,127.9113,127.7042,127.7402,29726.0
2022-09-27 15:25:00,141.76,141.8,141.61,141.65,22893.0,127.6952,127.7312,127.56,127.5961,22893.0
2022-09-27 15:30:00,141.65,141.67,141.29,141.41,24211.0,127.5961,127.6141,127.2718,127.3799,24211.0
2022-09-27 15:35:00,141.44,141.57,141.37,141.44,44564.0,127.4069,127.524,127.3439,127.4069,44564.0
2022-09-27 15:40:00,141.43,141.91,141.41,141.85,39734.0,127.3979,127.8303,127.3799,127.7762,39734.0
2022-09-27 15:45:00,141.82,141.88,141.66,141.71,41984.0,127.7492,127.8033,127.6051,127.6501,41984.0
2022-09-27 15:50:00,141.62,141.99,141.62,141.96,73577.0,127.569,127.9023,127.569,127.8753,73577.0
2022-09-27 15:55:00,141.95,142.05,141.56,141.79,175815.0,127.8663,127.9564,127.515,127.7222,175815.0
2022-09-28 09:30:00,144.49,144.5,143.17,143.22,182723.0,130.1543,130.1633,128.9653,129.0103,182723.0
2022-09-28 09:35:00,143.27,143.47,142.7,142.84,50089.0,129.0553,129.2355,128.5419,128.668,50089.0
2022-09-28 09:40:00,142.83,143.18,142.62,143.03,50782.0,128.659,128.9743,128.4698,128.8392,50782.0
2022-09-28 09:45:00,143.12,143.58,142.95,143.34,67932.0,128.9202,129.3346,128.7671,129.1184,67932.0
2022-09-28 09:50:00,143.3,143.52,142.99,143.14,63059.0,129.0824,129.2805,128.8031,128.9382,63059.0
2022-09-28 09:55:00,143.1,143.49,143.01,143.29,47239.0,128.9022,129.2535,128.8211,129.0734,47239.0
2022-09-28 10:00:00,143.31,143.96,143.28,143.59,54920.0,129.0914,129.6769,129.0643,129.3436,54920.0
2022-09-28 10:05:00,143.59,143.63,143.39,143.5,43692.0,129.3436,129.3796,129.1634,129.2625,43692.0
2022-09-28 10:10:00,143.53,143.58,143.12,143.16,65166.0,129.2895,129.3346,128.9202,128.9563,65166.0
2022-09-28 10:15:00,143.11,143.29,142.81,143.23,43527.0,128.9112,129.0734,128.641,129.0193,43527.0
2022-09-28 10:20:00,143.21,143.6,143.07,143.6,27040.0,129.0013,129.3526,128.8752,129.3526,27040.0
2022-09-28 10:25:00,143.57,143.91,143.46,143.85,29301.0,129.3256,129.6318,129.2265,129.5778,29301.0
2022-09-28 10:30:00,143.83,144.25,143.77,144.2,44117.0,129.5598,129.9381,129.5057,129.8931,44117.0
2022-09-28 10:35:00,144.2,144.44,144.0,144.13,31753.0,129.8931,130.1093,129.7129,129.83,31753.0
2022-09-28 10:40:00,144.18,144.54,144.05,144.44,70041.0,129.8751,130.1993,129.758,130.1093,70041.0
2022-09-28 10:45:00,144.43,144.49,144.13,144.38,30082.0,130.1003,130.1543,129.83,130.0552,30082.0
2022-09-28 10:50:00,144.37,144.37,144.04,144.11,44968.0,130.0462,130.0462,129.7489,129.812,44968.0
2022-09-28 10:55:00,144.11,144.71,144.11,144.66,46150.0,129.812,130.3525,129.812,130.3074,46150.0
2022-09-28 11:00:00,144.67,144.71,144.38,144.4,66210.0,130.3164,130.3525,130.0552,130.0732,66210.0
2022-09-28 11:05:00,144.38,144.39,144.16,144.2,24327.0,130.0552,130.0642,129.857,129.8931,24327.0
2022-09-28 11:10:00,144.2,144.27,144.03,144.09,16552.0,129.8931,129.9561,129.7399,129.794,16552.0
2022-09-28 11:15:00,144.04,144.21,143.93,144.0,25888.0,129.7489,129.9021,129.6499,129.7129,25888.0
2022-09-28 11:20:00,143.97,144.23,143.94,144.09,19150.0,129.6859,129.9201,129.6589,129.794,19150.0
2022-09-28 11:25:00,144.09,144.09,143.79,143.87,22856.0,129.794,129.794,129.5237,129.5958,22856.0
2022-09-28 11:30:00,143.89,144.02,143.77,144.02,17246.0,129.6138,129.7309,129.5057,129.7309,17246.0
2022-09-28 11:35:00,144.0,144.13,143.94,144.02,26726.0,129.7129,129.83,129.6589,129.7309,26726.0
2022-09-28 11:40:00,143.99,144.1,143.67,144.02,14939.0,129.7039,129.803,129.4157,129.7309,14939.0
2022-09-28 11:45:00,143.98,143.98,143.8,143.81,31807.0,129.6949,129.6949,129.5328,129.5418,31807.0
2022-09-28 11:50:00,143.8,144.05,143.78,144.03,29034.0,129.5328,129.758,129.5147,129.7399,29034.0
2022-09-28 11:55:00,144.03,144.14,143.81,143.83,33012.0,129.7399,129.839,129.5418,129.5598,33012.0
2022-09-28 12:00:00,143.83,144.03,143.78,143.94,18592.0,129.5598,129.7399,129.5147,129.6589,18592.0
2022-09-28 12:05:00,143.93,143.93,143.66,143.7,16496.0,129.6499,129.6499,129.4066,129.4427,16496.0
2022-09-28 12:10:00,143.69,143.86,143.53,143.84,36884.0,129.4337,129.5868,129.2895,129.5688,36884.0
2022-09-28 12:15:00,143.86,144.05,143.84,143.95,18076.0,129.5868,129.758,129.5688,129.6679,18076.0
2022-09-28 12:20:00,143.98,144.02,143.87,143.92,18321.0,129.6949,129.7309,129.5958,129.6409,18321.0
2022-09-28 12:25:00,143.91,144.02,143.91,144.01,12241.0,129.6318,129.7309,129.6318,129.7219,12241.0
2022-09-28 12:30:00,144.02,144.33,144.0,144.19,23167.0,129.7309,130.0102,129.7129,129.8841,23167.0
2022-09-28 12:35:00,144.21,144.34,144.17,144.31,11722.0,129.9021,130.0192,129.866,129.9922,11722.0
2022-09-28 12:40:00,144.3,144.65,144.19,144.63,16701.0,129.9831,130.2984,129.8841,130.2804,16701.0
2022-09-28 12:45:00,144.65,144.74,144.55,144.69,19958.0,130.2984,130.3795,130.2083,130.3345,19958.0
2022-09-28 12:50:00,144.69,144.74,144.6,144.7,19831.0,130.3345,130.3795,130.2534,130.3435,19831.0
2022-09-28 12:55:00,144.68,144.72,144.42,144.44,15455.0,130.3254,130.3615,130.0912,130.1093,15455.0
2022-09-28 13:00:00,144.45,144.47,144.2,144.21,11339.0,130.1183,130.1363,129.8931,129.9021,11339.0
2022-09-28 13:05:00,144.23,144.49,144.22,144.46,25156.0,129.9201,130.1543,129.9111,130.1273,25156.0
2022-09-28 13:10:00,144.45,144.64,144.36,144.57,13964.0,130.1183,130.2894,130.0372,130.2264,13964.0
2022-09-28 13:15:00,144.59,144.72,144.56,144.71,29024.0,130.2444,130.3615,130.2174,130.3525,29024.0
2022-09-28 13:20:00,144.71,144.71,144.4,144.41,12046.0,130.3525,130.3525,130.0732,130.0822,12046.0
2022-09-28 13:25:00,144.42,144.43,144.16,144.25,19931.0,130.0912,130.1003,129.857,129.9381,19931.0
2022-09-28 13:30:00,144.22,144.26,144.15,144.19,10202.0,129.9111,129.9471,129.848,129.8841,10202.0
2022-09-28 13:35:00,144.1,144.18,144.0,144.15,13199.0,129.803,129.8751,129.7129,129.848,13199.0
2022-09-28 13:40:00,144.11,144.24,144.06,144.16,16198.0,129.812,129.9291,129.767,129.857,16198.0
2022-09-28 13:45:00,144.16,144.21,143.86,143.92,21028.0,129.857,129.9021,129.5868,129.6409,21028.0
2022-09-28 13:50:00,143.93,143.94,143.8,143.94,18740.0,129.6499,129.6589,129.5328,129.6589,18740.0
2022-09-28 13:55:00,143.94,144.05,143.86,143.94,16914.0,129.6589,129.758,129.5868,129.6589,16914.0
2022-09-28 14:00:00,143.94,144.1,143.91,144.08,13670.0,129.6589,129.803,129.6318,129.785,13670.0
2022-09-28 14:05:00,144.09,144.23,144.04,144.06,20777.0,129.794,129.9201,129.7489,129.767,20777.0
2022-09-28 14:10:00,144.02,144.02,143.82,143.88,14254.0,129.7309,129.7309,129.5508,129.6048,14254.0
2022-09-28 14:15:00,143.89,143.91,143.76,143.8,11681.0,129.6138,129.6318,129.4967,129.5328,11681.0
2022-09-28 14:20:00,143.79,143.82,143.7,143.76,24955.0,129.5237,129.5508,129.4427,129.4967,24955.0
2022-09-28 14:25:00,143.76,143.84,143.67,143.81,11874.0,129.4967,129.5688,129.4157,129.5418,11874.0
2022-09-28 14:30:00,143.78,144.19,143.76,144.19,12255.0,129.5147,129.8841,129.4967,129.8841,12255.0
2022-09-28 14:35:00,144.2,144.31,144.16,144.27,13824.0,129.8931,129.9922,129.857,129.9561,13824.0
2022-09-28 14:40:00,144.26,144.26,143.86,143.92,9692.0,129.9471,129.9471,129.5868,129.6409,9692.0
2022-09-28 14:45:00,143.91,144.14,143.79,144.02,32258.0,129.6318,129.839,129.5237,129.7309,32258.0
2022-09-28 14:50:00,144.05,144.2,144.04,144.15,9174.0,129.758,129.8931,129.7489,129.848,9174.0
2022-09-28 14:55:00,144.14,144.22,144.05,144.1,10751.0,129.839,129.9111,129.758,129.803,10751.0
2022-09-28 15:00:00,144.08,144.53,144.08,144.53,26076.0,129.785,130.1903,129.785,130.1903,26076.0
2022-09-28 15:05:00,144.53,144.88,144.49,144.75,39153.0,130.1903,130.5056,130.1543,130.3885,39153.0
2022-09-28 15:10:00,144.72,144.84,144.6,144.72,58845.0,130.3615,130.4696,130.2534,130.3615,58845.0
2022-09-28 15:15:00,144.72,144.88,144.69,144.78,26482.0,130.3615,130.5056,130.3345,130.4155,26482.0
2022-09-28 15:20:00,144.79,144.94,144.74,144.94,31212.0,130.4245,130.5597,130.3795,130.5597,31212.0
2022-09-28 15:25:00,144.93,145.0,144.85,144.88,30673.0,130.5506,130.6137,130.4786,130.5056,30673.0
2022-09-28 15:30:00,144.89,145.04,144.84,144.94,61307.0,130.5146,130.6497,130.4696,130.5597,61307.0
2022-09-28 15:35:00,144.93,145.17,144.82,145.08,55374.0,130.5506,130.7668,130.4516,130.6858,55374.0
2022-09-28 15:40:00,145.06,145.13,145.0,145.13,47850.0,130.6677,130.7308,130.6137,130.7308,47850.0
2022-09-28 15:45:00,145.13,145.32,145.11,145.26,72590.0,130.7308,130.9019,130.7128,130.8479,72590.0
2022-09-28 15:50:00,145.25,145.25,144.9,144.91,93809.0,130.8389,130.8389,130.5236,130.5326,93809.0
2022-09-28 15:55:00,144.9,145.01,144.53,144.61,297501.0,130.5236,130.6227,130.1903,130.2624,297501.0
2022-09-29 09:30:00,144.85,145.25,144.21,144.54,94845.0,130.4786,130.8389,129.9021,130.1993,94845.0
2022-09-29 09:35:00,144.49,144.53,143.74,143.78,30837.0,130.1543,130.1903,129.4787,129.5147,30837.0
2022-09-29 09:40:00,143.86,144.22,143.74,144.02,41853.0,129.5868,129.9111,129.4787,129.7309,41853.0
2022-09-29 09:45:00,143.99,144.36,143.94,143.95,32027.0,129.7039,130.0372,129.6589,129.6679,32027.0
2022-09-29 09:50:00,143.92,144.25,143.83,144.19,57387.0,129.6409,129.9381,129.5598,129.8841,57387.0
2022-09-29 09:55:00,144.21,144.21,143.56,143.65,52162.0,129.9021,129.9021,129.3166,129.3976,52162.0
2022-09-29 10:00:00,143.65,143.65,142.79,143.01,63049.0,129.3976,129.3976,128.623,128.8211,63049.0
2022-09-29 10:05:00,143.06,143.21,142.88,142.88,24734.0,128.8662,129.0013,128.704,128.704,24734.0
2022-09-29 10:10:00,142.81,143.38,142.81,143.07,34886.0,128.641,129.1544,128.641,128.8752,34886.0
2022-09-29 10:15:00,143.05,143.15,142.83,142.87,35373.0,128.8572,128.9472,128.659,128.695,35373.0
2022-09-29 10:20:00,142.87,143.33,142.87,143.21,46693.0,128.695,129.1094,128.695,129.0013,46693.0
2022-09-29 10:25:00,143.22,143.27,142.94,143.08,15672.0,129.0103,129.0553,128.7581,128.8842,15672.0
2022-09-29 10:30:00,143.04,143.32,143.01,143.18,18807.0,128.8482,129.1004,128.8211,128.9743,18807.0
2022-09-29 10:35:00,143.15,143.23,143.01,143.03,16830.0,128.9472,129.0193,128.8211,128.8392,16830.0
2022-09-29 10:40:00,143.01,143.27,142.94,143.11,12664.0,128.8211,129.0553,128.7581,128.9112,12664.0
2022-09-29 10:45:00,143.11,143.14,142.92,143.0,14166.0,128.9112,128.9382,128.7401,128.8121,14166.0
2022-09-29 10:50:00,143.0,143.33,142.98,143.19,18362.0,128.8121,129.1094,128.7941,128.9833,18362.0
2022-09-29 10:55:00,143.2,143.34,143.1,143.23,18176.0,128.9923,129.1184,128.9022,129.0193,18176.0
2022-09-29 11:00:00,143.2,143.32,143.18,143.19,11971.0,128.9923,129.1004,128.9743,128.9833,11971.0
2022-09-29 11:05:00,143.18,143.59,143.11,143.54,36972.0,128.9743,129.3436,128.9112,129.2986,36972.0
2022-09-29 11:10:00,143.53,143.53,143.01,143.09,54333.0,129.2895,129.2895,128.8211,128.8932,54333.0
2022-09-29 11:15:00,143.11,143.27,143.07,143.23,13256.0,128.9112,129.0553,128.8752,129.0193,13256.0
2022-09-29 11:20:00,143.22,143.22,142.86,142.88,26043.0,129.0103,129.0103,128.686,128.704,26043.0
2022-09-29 11:25:00,142.86,142.95,142.65,142.83,68232.0,128.686,128.7671,128.4969,128.659,68232.0
2022-09-29 11:30:00,142.83,143.1,142.79,143.08,30420.0,128.659,128.9022,128.623,128.8842,30420.0
2022-09-29 11:35:00,143.11,143.18,142.92,142.96,18481.0,128.9112,128.9743,128.7401,128.7761,18481.0
2022-09-29 11:40:00,142.94,143.2,142.87,143.18,26674.0,128.7581,128.9923,128.695,128.9743,26674.0
2022-09-29 11:45:00,143.18,143.29,143.09,143.18,14238.0,128.9743,129.0734,128.8932,128.9743,14238.0
2022-09-29 11:50:00,143.17,143.5,143.09,143.41,25374.0,128.9653,129.2625,128.8932,129.1815,25374.0
2022-09-29 11:55:00,143.42,143.48,143.22,143.22,22726.0,129.1905,129.2445,129.0103,129.0103,22726.0
2022-09-29 12:00:00,143.22,143.31,143.09,143.27,26172.0,129.0103,129.0914,128.8932,129.0553,26172.0
2022-09-29 12:05:00,143.29,143.42,143.2,143.38,26625.0,129.0734,129.1905,128.9923,129.1544,26625.0
2022-09-29 12:10:00,143.42,143.42,143.14,143.15,25140.0,129.1905,129.1905,128.9382,128.9472,25140.0
2022-09-29 12:15:00,143.15,143.24,143.04,143.04,27348.0,128.9472,129.0283,128.8482,128.8482,27348.0
2022-09-29 12:20:00,143.03,143.26,142.99,143.23,23368.0,128.8392,129.0463,128.8031,129.0193,23368.0
2022-09-29 12:25:00,143.22,143.26,143.08,143.14,29334.0,129.0103,129.0463,128.8842,128.9382,29334.0
2022-09-29 12:30:00,143.16,143.26,143.08,143.26,23084.0,128.9563,129.0463,128.8842,129.0463,23084.0
2022-09-29 12:35:00,143.25,143.37,143.15,143.33,18624.0,129.0373,129.1454,128.9472,129.1094,18624.0
2022-09-29 12:40:00,143.3,143.32,143.16,143.25,25829.0,129.0824,129.1004,128.9563,129.0373,25829.0
2022-09-29 12:45:00,143.26,143.38,143.2,143.22,17811.0,129.0463,129.1544,128.9923,129.0103,17811.0
2022-09-29 12:50:00,143.2,143.21,143.03,143.1,25222.0,128.9923,129.0013,128.8392,128.9022,25222.0
2022-09-29 12:55:00,143.15,143.17,142.88,142.89,29361.0,128.9472,128.9653,128.704,128.713,29361.0
2022-09-29 13:00:00,142.89,142.89,142.71,142.73,25196.0,128.713,128.713,128.5509,128.5689,25196.0
2022-09-29 13:05:00,142.72,142.83,142.71,142.77,12006.0,128.5599,128.659,128.5509,128.6049,12006.0
2022-09-29 13:10:00,142.76,142.86,142.73,142.79,12815.0,128.5959,128.686,128.5689,128.623,12815.0
2022-09-29 13:15:00,142.79,142.89,142.74,142.74,23834.0,128.623,128.713,128.5779,128.5779,23834.0
2022-09-29 13:20:00,142.77,142.77,142.63,142.67,22824.0,128.6049,128.6049,128.4788,128.5149,22824.0
2022-09-29 13:25:00,142.7,142.74,142.56,142.64,26855.0,128.5419,128.5779,128.4158,128.4878,26855.0
2022-09-29 13:30:00,142.62,142.94,142.52,142.93,40130.0,128.4698,128.7581,128.3798,128.7491,40130.0
2022-09-29 13:35:00,142.91,142.98,142.67,142.7,29083.0,128.7311,128.7941,128.5149,128.5419,29083.0
2022-09-29 13:40:00,142.65,142.74,142.59,142.65,28644.0,128.4969,128.5779,128.4428,128.4969,28644.0
2022-09-29 13:45:00,142.63,142.84,142.62,142.81,32999.0,128.4788,128.668,128.4698,128.641,32999.0
2022-09-29 13:50:00,142.8,142.84,142.52,142.58,27627.0,128.632,128.668,128.3798,128.4338,27627.0
2022-09-29 13:55:00,142.55,142.56,142.32,142.39,20737.0,128.4068,128.4158,128.1996,128.2627,20737.0
2022-09-29 14:00:00,142.31,142.33,142.11,142.24,30946.0,128.1906,128.2086,128.0104,128.1275,30946.0
2022-09-29 14:05:00,142.19,142.37,142.12,142.14,25354.0,128.0825,128.2446,128.0194,128.0375,25354.0
2022-09-29 14:10:00,142.16,142.23,142.1,142.12,24443.0,128.0555,128.1185,128.0014,128.0194,24443.0
2022-09-29 14:15:00,142.05,142.07,141.9,142.01,49371.0,127.9564,127.9744,127.8213,127.9204,49371.0
2022-09-29 14:20:00,142.01,142.14,141.96,142.11,25090.0,127.9204,128.0375,127.8753,128.0104,25090.0
2022-09-29 14:25:00,142.14,142.4,142.14,142.3,19794.0,128.0375,128.2717,128.0375,128.1816,19794.0
2022-09-29 14:30:00,142.31,142.33,142.05,142.09,16078.0,128.1906,128.2086,127.9564,127.9924,16078.0
2022-09-29 14:35:00,142.04,142.31,142.03,142.16,14222.0,127.9474,128.1906,127.9384,128.0555,14222.0
2022-09-29 14:40:00,142.14,142.19,142.02,142.03,16638.0,128.0375,128.0825,127.9294,127.9384,16638.0
2022-09-29 14:45:00,142.04,142.18,142.03,142.14,20508.0,127.9474,128.0735,127.9384,128.0375,20508.0
2022-09-29 14:50:00,142.12,142.12,141.86,141.95,21453.0,128.0194,128.0194,127.7852,127.8663,21453.0
2022-09-29 14:55:00,141.97,142.03,141.83,141.88,22180.0,127.8843,127.9384,127.7582,127.8033,22180.0
2022-09-29 15:00:00,141.86,142.15,141.84,142.04,20211.0,127.7852,128.0465,127.7672,127.9474,20211.0
2022-09-29 15:05:00,142.05,142.27,142.04,142.2,24268.0,127.9564,128.1546,127.9474,128.0915,24268.0
2022-09-29 15:10:00,142.18,142.37,142.1,142.26,23676.0,128.0735,128.2446,128.0014,128.1455,23676.0
2022-09-29 15:15:00,142.23,142.48,142.2,142.43,63155.0,128.1185,128.3437,128.0915,128.2987,63155.0
2022-09-29 15:20:00,142.42,142.5,142.34,142.38,29718.0,128.2897,128.3617,128.2176,128.2536,29718.0
2022-09-29 15:25:00,142.36,142.38,142.12,142.22,31860.0,128.2356,128.2536,128.0194,128.1095,31860.0
2022-09-29 15:30:00,142.22,142.64,142.19,142.52,41267.0,128.1095,128.4878,128.0825,128.3798,41267.0
2022-09-29 15:35:00,142.52,142.77,142.38,142.63,40225.0,128.3798,128.6049,128.2536,128.4788,40225.0
2022-09-29 15:40:00,142.64,142.68,142.31,142.49,46599.0,128.4878,128.5239,128.1906,128.3527,46599.0
2022-09-29 15:45:00,142.46,142.56,142.35,142.43,68902.0,128.3257,128.4158,128.2266,128.2987,68902.0
2022-09-29 15:50:00,142.42,142.65,142.35,142.52,103543.0,128.2897,128.4969,128.2266,128.3798,103543.0
2022-09-29 15:55:00,142.49,142.84,142.47,142.72,206714.0,128.3527,128.668,128.3347,128.5599,206714.0
2022-09-30 09:30:00,142.2,142.33,139.86,140.04,271174.0,128.0915,128.2086,125.9837,126.1458,271174.0
2022-09-30 09:35:00,140.0,140.01,138.81,138.81,186564.0,126.1098,126.1188,125.0378,125.0378,186564.0
2022-09-30 09:40:00,138.8,138.81,137.08,137.66,248427.0,125.0288,125.0378,123.4795,124.0019,248427.0
2022-09-30 09:45:00,137.63,138.55,136.86,136.92,260507.0,123.9749,124.8036,123.2813,123.3354,260507.0
2022-09-30 09:50:00,136.96,137.75,136.69,137.24,129192.0,123.3714,124.083,123.1282,123.6236,129192.0
2022-09-30 09:55:00,137.31,137.62,137.21,137.34,90093.0,123.6867,123.9659,123.5966,123.7137,90093.0
2022-09-30 10:00:00,137.36,137.45,136.03,136.08,219966.0,123.7317,123.8128,122.5337,122.5787,219966.0
2022-09-30 10:05:00,136.14,136.46,135.91,136.02,201535.0,122.6328,122.921,122.4256,122.5247,201535.0
2022-09-30 10:10:00,136.0,136.12,135.65,135.82,119539.0,122.5066,122.6147,122.1914,122.3445,119539.0
2022-09-30 10:15:00,135.82,135.86,135.1,135.37,127824.0,122.3445,122.3805,121.6959,121.9391,127824.0
2022-09-30 10:20:00,135.35,135.72,135.11,135.64,124441.0,121.9211,122.2544,121.7049,122.1824,124441.0
2022-09-30 10:25:00,135.63,136.14,135.33,136.14,192566.0,122.1734,122.6328,121.9031,122.6328,192566.0
2022-09-30 10:30:00,136.18,136.69,135.69,135.8,185566.0,122.6688,123.1282,122.2274,122.3265,185566.0
2022-09-30 10:35:00,135.78,135.94,135.56,135.94,128578.0,122.3085,122.4526,122.1103,122.4526,128578.0
2022-09-30 10:40:00,135.92,135.97,135.54,135.69,91176.0,122.4346,122.4796,122.0923,122.2274,91176.0
2022-09-30 10:45:00,135.67,136.0,135.63,135.76,56736.0,122.2094,122.5066,122.1734,122.2905,56736.0
2022-09-30 10:50:00,135.75,135.94,135.29,135.48,71287.0,122.2814,122.4526,121.8671,122.0382,71287.0
2022-09-30 10:55:00,135.46,135.89,135.46,135.83,55052.0,122.0202,122.4076,122.0202,122.3535,55052.0
2022-09-30 11:00:00,135.81,136.16,135.66,136.0,67497.0,122.3355,122.6508,122.2004,122.5066,67497.0
2022-09-30 11:05:00,136.03,136.32,135.95,136.27,71840.0,122.5337,122.7949,122.4616,122.7499,71840.0
2022-09-30 11:10:00,136.26,136.65,136.2,136.31,86717.0,122.7408,123.0921,122.6868,122.7859,86717.0
2022-09-30 11:15:00,136.29,136.74,136.21,136.3,99055.0,122.7679,123.1732,122.6958,122.7769,99055.0
2022-09-30 11:20:00,136.3,136.52,136.25,136.25,40259.0,122.7769,122.975,122.7318,122.7318,40259.0
2022-09-30 11:25:00,136.23,136.47,136.15,136.27,61724.0,122.7138,122.93,122.6418,122.7499,61724.0
2022-09-30 11:30:00,136.27,136.47,135.79,136.02,90458.0,122.7499,122.93,122.3175,122.5247,90458.0
2022-09-30 11:35:00,136.01,136.11,135.66,135.69,115869.0,122.5156,122.6057,122.2004,122.2274,115869.0
2022-09-30 11:40:00,135.69,135.76,135.2,135.24,85975.0,122.2274,122.2905,121.786,121.822,85975.0
2022-09-30 11:45:00,135.3,135.33,134.69,134.85,256542.0,121.8761,121.9031,121.3266,121.4707,256542.0
2022-09-30 11:50:00,134.84,134.94,134.75,134.84,42942.0,121.4617,121.5518,121.3807,121.4617,42942.0
2022-09-30 11:55:00,134.84,134.9,134.65,134.86,55784.0,121.4617,121.5158,121.2906,121.4797,55784.0
2022-09-30 12:00:00,134.85,134.96,134.66,134.83,108090.0,121.4707,121.5698,121.2996,121.4527,108090.0
2022-09-30 12:05:00,134.83,135.0,134.31,134.34,81203.0,121.4527,121.6059,120.9843,121.0113,81203.0
2022-09-30 12:10:00,134.32,134.73,134.32,134.45,72247.0,120.9933,121.3626,120.9933,121.1104,72247.0
2022-09-30 12:15:00,134.47,138.34,134.47,137.71,612943.0,121.1284,124.6145,121.1284,124.047,612943.0
2022-09-30 12:20:00,137.72,138.63,137.27,137.38,533564.0,124.056,124.8757,123.6506,123.7497,533564.0
2022-09-30 12:25:00,137.21,138.22,137.08,137.3,214250.0,123.5966,124.5064,123.4795,123.6777,214250.0
2022-09-30 12:30:00,137.28,137.8,137.07,137.32,137071.0,123.6596,124.1281,123.4705,123.6957,137071.0
2022-09-30 12:35:00,137.28,137.52,137.23,137.32,79909.0,123.6596,123.8758,123.6146,123.6957,79909.0
2022-09-30 12:40:00,137.34,137.52,137.31,137.49,73578.0,123.7137,123.8758,123.6867,123.8488,73578.0
2022-09-30 12:45:00,137.45,137.49,136.88,137.12,89830.0,123.8128,123.8488,123.2993,123.5155,89830.0
2022-09-30 12:50:00,137.1,137.23,136.96,137.19,38958.0,123.4975,123.6146,123.3714,123.5786,38958.0
2022-09-30 12:55:00,137.2,137.52,137.19,137.25,125716.0,123.5876,123.8758,123.5786,123.6326,125716.0
2022-09-30 13:00:00,137.24,137.27,136.73,137.01,66124.0,123.6236,123.6506,123.1642,123.4164,66124.0
2022-09-30 13:05:00,137.01,137.06,136.71,136.81,88237.0,123.4164,123.4615,123.1462,123.2363,88237.0
2022-09-30 13:10:00,136.81,136.96,136.61,136.76,47231.0,123.2363,123.3714,123.0561,123.1912,47231.0
2022-09-30 13:15:00,136.76,137.02,136.76,136.94,39643.0,123.1912,123.4254,123.1912,123.3534,39643.0
2022-09-30 13:20:00,136.93,137.02,136.78,136.85,49179.0,123.3444,123.4254,123.2093,123.2723,49179.0
2022-09-30 13:25:00,136.86,137.16,136.85,136.89,72989.0,123.2813,123.5515,123.2723,123.3083,72989.0
2022-09-30 13:30:00,136.91,136.93,136.61,136.86,85831.0,123.3264,123.3444,123.0561,123.2813,85831.0
2022-09-30 13:35:00,136.84,136.91,136.55,136.79,71246.0,123.2633,123.3264,123.0021,123.2183,71246.0
2022-09-30 13:40:00,136.79,136.9,136.57,136.72,53113.0,123.2183,123.3173,123.0201,123.1552,53113.0
2022-09-30 13:45:00,136.72,136.84,136.55,136.66,64477.0,123.1552,123.2633,123.0021,123.1012,64477.0
2022-09-30 13:50:00,136.66,137.08,136.65,136.85,67574.0,123.1012,123.4795,123.0921,123.2723,67574.0
2022-09-30 13:55:00,136.85,136.91,136.45,136.45,61604.0,123.2723,123.3264,122.912,122.912,61604.0
2022-09-30 14:00:00,136.46,136.47,135.39,135.41,158158.0,122.921,122.93,121.9572,121.9752,158158.0
2022-09-30 14:05:00,135.44,136.0,135.4,135.98,62695.0,122.0022,122.5066,121.9662,122.4886,62695.0
2022-09-30 14:10:00,135.95,136.33,135.9,136.3,61960.0,122.4616,122.8039,122.4166,122.7769,61960.0
2022-09-30 14:15:00,136.27,136.57,136.18,136.22,65933.0,122.7499,123.0201,122.6688,122.7048,65933.0
2022-09-30 14:20:00,136.2,136.4,136.16,136.21,59924.0,122.6868,122.867,122.6508,122.6958,59924.0
2022-09-30 14:25:00,136.21,136.22,135.88,135.96,55070.0,122.6958,122.7048,122.3985,122.4706,55070.0
2022-09-30 14:30:00,135.94,136.21,135.9,136.16,56480.0,122.4526,122.6958,122.4166,122.6508,56480.0
2022-09-30 14:35:00,136.16,136.16,135.85,135.96,36708.0,122.6508,122.6508,122.3715,122.4706,36708.0
2022-09-30 14:40:00,135.97,135.99,135.84,135.96,67762.0,122.4796,122.4976,122.3625,122.4706,67762.0
2022-09-30 14:45:00,135.97,135.97,135.54,135.66,60051.0,122.4796,122.4796,122.0923,122.2004,60051.0
2022-09-30 14:50:00,135.66,136.01,135.52,135.8,121231.0,122.2004,122.5156,122.0743,122.3265,121231.0
2022-09-30 14:55:00,135.8,136.03,135.63,135.86,74514.0,122.3265,122.5337,122.1734,122.3805,74514.0
2022-09-30 15:00:00,135.83,136.2,135.76,136.01,90853.0,122.3535,122.6868,122.2905,122.5156,90853.0
2022-09-30 15:05:00,136.02,136.02,135.65,135.8,72191.0,122.5247,122.5247,122.1914,122.3265,72191.0
2022-09-30 15:10:00,135.83,135.98,135.67,135.86,102340.0,122.3535,122.4886,122.2094,122.3805,102340.0
2022-09-30 15:15:00,135.86,136.14,135.72,135.92,77593.0,122.3805,122.6328,122.2544,122.4346,77593.0
2022-09-30 15:20:00,135.92,136.04,135.82,135.95,93420.0,122.4346,122.5427,122.3445,122.4616,93420.0
2022-09-30 15:25:00,135.94,135.95,135.51,135.91,77726.0,122.4526,122.4616,122.0653,122.4256,77726.0
2022-09-30 15:30:00,135.91,136.04,135.36,135.46,113000.0,122.4256,122.5427,121.9301,122.0202,113000.0
2022-09-30 15:35:00,135.45,135.68,135.29,135.55,84362.0,122.0112,122.2184,121.8671,122.1013,84362.0
2022-09-30 15:40:00,135.53,135.77,135.46,135.56,105671.0,122.0833,122.2995,122.0202,122.1103,105671.0
2022-09-30 15:45:00,135.57,135.71,135.39,135.67,153716.0,122.1193,122.2454,121.9572,122.2094,153716.0
2022-09-30 15:50:00,135.66,135.66,134.84,134.91,299394.0,122.2004,122.2004,121.4617,121.5248,299394.0
2022-09-30 15:55:00,134.93,134.99,134.09,134.47,935457.0,121.5428,121.5968,120.7861,121.1284,935457.0
2022-10-03 09:30:00,135.88,136.57,135.3,136.52,166264.0,122.3985,123.0201,121.8761,122.975,166264.0
2022-10-03 09:35:00,136.48,137.47,136.3,137.37,74645.0,122.939,123.8308,122.7769,123.7407,74645.0
2022-10-03 09:40:00,137.4,137.65,136.56,136.56,98660.0,123.7677,123.9929,123.0111,123.0111,98660.0
2022-10-03 09:45:00,136.62,136.62,135.68,135.9,49556.0,123.0651,123.0651,122.2184,122.4166,49556.0
2022-10-03 09:50:00,135.9,136.22,135.66,135.83,51659.0,122.4166,122.7048,122.2004,122.3535,51659.0
2022-10-03 09:55:00,135.86,136.82,135.84,136.71,44511.0,122.3805,123.2453,122.3625,123.1462,44511.0
2022-10-03 10:00:00,136.71,137.35,136.71,136.92,56108.0,123.1462,123.7227,123.1462,123.3354,56108.0
2022-10-03 10:05:00,136.95,137.54,136.92,137.32,70067.0,123.3624,123.8938,123.3354,123.6957,70067.0
2022-10-03 10:10:00,137.38,137.47,137.17,137.36,57356.0,123.7497,123.8308,123.5606,123.7317,57356.0
2022-10-03 10:15:00,137.36,137.97,137.21,137.97,59279.0,123.7317,124.2812,123.5966,124.2812,59279.0
2022-10-03 10:20:00,137.94,138.22,137.78,137.85,62729.0,124.2542,124.5064,124.11,124.1731,62729.0
2022-10-03 10:25:00,137.86,137.92,137.58,137.68,27146.0,124.1821,124.2361,123.9299,124.02,27146.0
2022-10-03 10:30:00,137.66,137.83,137.54,137.6,55089.0,124.0019,124.1551,123.8938,123.9479,55089.0
2022-10-03 10:35:00,137.63,137.81,137.32,137.39,45706.0,123.9749,124.1371,123.6957,123.7587,45706.0
2022-10-03 10:40:00,137.36,137.81,137.27,137.7,44172.0,123.7317,124.1371,123.6506,124.038,44172.0
2022-10-03 10:45:00,137.7,138.4,137.69,138.38,51217.0,124.038,124.6685,124.029,124.6505,51217.0
2022-10-03 10:50:00,138.4,138.64,138.31,138.34,68194.0,124.6685,124.8847,124.5875,124.6145,68194.0
2022-10-03 10:55:00,138.32,138.65,138.27,138.31,44206.0,124.5965,124.8937,124.5514,124.5875,44206.0
2022-10-03 11:00:00,138.29,138.55,138.01,138.05,55601.0,124.5694,124.8036,124.3172,124.3532,55601.0
2022-10-03 11:05:00,138.02,138.3,137.91,138.29,43919.0,124.3262,124.5784,124.2271,124.5694,43919.0
2022-10-03 11:10:00,138.3,138.45,138.07,138.09,34490.0,124.5784,124.7136,124.3713,124.3893,34490.0
2022-10-03 11:15:00,138.07,138.28,138.02,138.05,24185.0,124.3713,124.5604,124.3262,124.3532,24185.0
2022-10-03 11:20:00,138.02,138.18,137.7,138.09,38000.0,124.3262,124.4703,124.038,124.3893,38000.0
2022-10-03 11:25:00,138.06,138.27,137.41,138.18,104431.0,124.3623,124.5514,123.7767,124.4703,104431.0
2022-10-03 11:30:00,138.18,138.36,137.83,138.12,54162.0,124.4703,124.6325,124.1551,124.4163,54162.0
2022-10-03 11:35:00,138.15,138.15,137.86,138.01,27892.0,124.4433,124.4433,124.1821,124.3172,27892.0
2022-10-03 11:40:00,137.97,138.22,137.9,137.97,43967.0,124.2812,124.5064,124.2181,124.2812,43967.0
2022-10-03 11:45:00,137.98,138.31,137.83,138.2,31709.0,124.2902,124.5875,124.1551,124.4884,31709.0
2022-10-03 11:50:00,138.22,138.32,137.82,138.2,52963.0,124.5064,124.5965,124.1461,124.4884,52963.0
2022-10-03 11:55:00,138.22,138.27,137.62,137.64,34739.0,124.5064,124.5514,123.9659,123.9839,34739.0
2022-10-03 12:00:00,137.64,137.84,137.36,137.42,107191.0,123.9839,124.1641,123.7317,123.7858,107191.0
2022-10-03 12:05:00,137.42,138.11,137.41,138.01,42668.0,123.7858,124.4073,123.7767,124.3172,42668.0
2022-10-03 12:10:00,138.0,138.58,137.95,138.31,29262.0,124.3082,124.8307,124.2632,124.5875,29262.0
2022-10-03 12:15:00,138.29,138.29,138.06,138.12,18908.0,124.5694,124.5694,124.3623,124.4163,18908.0
2022-10-03 12:20:00,138.13,138.14,137.84,137.96,19747.0,124.4253,124.4343,124.1641,124.2722,19747.0
2022-10-03 12:25:00,137.93,138.03,137.58,137.59,29421.0,124.2452,124.3352,123.9299,123.9389,29421.0
2022-10-03 12:30:00,137.59,137.93,137.47,137.93,25377.0,123.9389,124.2452,123.8308,124.2452,25377.0
2022-10-03 12:35:00,137.9,137.91,137.65,137.73,25492.0,124.2181,124.2271,123.9929,124.065,25492.0
2022-10-03 12:40:00,137.76,137.8,137.63,137.75,24323.0,124.092,124.1281,123.9749,124.083,24323.0
2022-10-03 12:45:00,137.75,137.88,137.67,137.71,31428.0,124.083,124.2001,124.0109,124.047,31428.0
2022-10-03 12:50:00,137.68,137.72,137.43,137.48,17174.0,124.02,124.056,123.7948,123.8398,17174.0
2022-10-03 12:55:00,137.49,137.62,137.44,137.5,19336.0,123.8488,123.9659,123.8038,123.8578,19336.0
2022-10-03 13:00:00,137.47,137.61,137.26,137.4,37954.0,123.8308,123.9569,123.6416,123.7677,37954.0
2022-10-03 13:05:00,137.46,137.7,137.44,137.68,53934.0,123.8218,124.038,123.8038,124.02,53934.0
2022-10-03 13:10:00,137.71,137.8,137.58,137.72,45987.0,124.047,124.1281,123.9299,124.056,45987.0
2022-10-03 13:15:00,137.74,137.83,137.55,137.58,35194.0,124.074,124.1551,123.9029,123.9299,35194.0
2022-10-03 13:20:00,137.61,137.85,137.59,137.68,19167.0,123.9569,124.1731,123.9389,124.02,19167.0
2022-10-03 13:25:00,137.74,137.77,137.44,137.49,15989.0,124.074,124.101,123.8038,123.8488,15989.0
2022-10-03 13:30:00,137.48,137.66,137.47,137.62,22784.0,123.8398,124.0019,123.8308,123.9659,22784.0
2022-10-03 13:35:00,137.6,137.6,137.29,137.38,48864.0,123.9479,123.9479,123.6687,123.7497,48864.0
2022-10-03 13:40:00,137.38,137.54,137.22,137.29,22982.0,123.7497,123.8938,123.6056,123.6687,22982.0
2022-10-03 13:45:00,137.29,137.39,137.22,137.22,23352.0,123.6687,123.7587,123.6056,123.6056,23352.0
2022-10-03 13:50:00,137.24,137.32,137.14,137.16,13277.0,123.6236,123.6957,123.5335,123.5515,13277.0
2022-10-03 13:55:00,137.13,137.14,137.01,137.03,18085.0,123.5245,123.5335,123.4164,123.4344,18085.0
2022-10-03 14:00:00,137.05,137.25,137.05,137.12,23732.0,123.4525,123.6326,123.4525,123.5155,23732.0
2022-10-03 14:05:00,137.13,137.45,137.11,137.4,23893.0,123.5245,123.8128,123.5065,123.7677,23893.0
2022-10-03 14:10:00,137.41,137.49,137.33,137.35,16506.0,123.7767,123.8488,123.7047,123.7227,16506.0
2022-10-03 14:15:00,137.34,137.69,137.3,137.61,19547.0,123.7137,124.029,123.6777,123.9569,19547.0
2022-10-03 14:20:00,137.63,137.76,137.47,137.5,64471.0,123.9749,124.092,123.8308,123.8578,64471.0
2022-10-03 14:25:00,137.55,137.79,137.51,137.73,34210.0,123.9029,124.119,123.8668,124.065,34210.0
2022-10-03 14:30:00,137.75,137.95,137.71,137.88,53071.0,124.083,124.2632,124.047,124.2001,53071.0
2022-10-03 14:35:00,137.87,138.33,137.85,138.3,22725.0,124.1911,124.6055,124.1731,124.5784,22725.0
2022-10-03 14:40:00,138.31,138.31,138.08,138.27,25259.0,124.5875,124.5875,124.3803,124.5514,25259.0
2022-10-03 14:45:00,138.28,138.4,138.27,138.37,26768.0,124.5604,124.6685,124.5514,124.6415,26768.0
2022-10-03 14:50:00,138.38,138.6,138.36,138.6,26850.0,124.6505,124.8487,124.6325,124.8487,26850.0
2022-10-03 14:55:00,138.62,138.78,138.52,138.56,41203.0,124.8667,125.0108,124.7766,124.8126,41203.0
2022-10-03 15:00:00,138.55,138.56,138.34,138.44,34269.0,124.8036,124.8126,124.6145,124.7046,34269.0
2022-10-03 15:05:00,138.45,138.63,138.42,138.56,31973.0,124.7136,124.8757,124.6865,124.8126,31973.0
2022-10-03 15:10:00,138.57,138.57,138.2,138.31,35337.0,124.8217,124.8217,124.4884,124.5875,35337.0
2022-10-03 15:15:00,138.31,138.43,138.18,138.42,29266.0,124.5875,124.6955,124.4703,124.6865,29266.0
2022-10-03 15:20:00,138.43,138.78,138.43,138.78,58875.0,124.6955,125.0108,124.6955,125.0108,58875.0
2022-10-03 15:25:00,138.77,138.78,138.52,138.71,80851.0,125.0018,125.0108,124.7766,124.9478,80851.0
2022-10-03 15:30:00,138.69,138.8,138.6,138.65,60670.0,124.9297,125.0288,124.8487,124.8937,60670.0
2022-10-03 15:35:00,138.64,138.7,138.4,138.66,54174.0,124.8847,124.9388,124.6685,124.9027,54174.0
2022-10-03 15:40:00,138.65,138.73,138.48,138.55,70886.0,124.8937,124.9658,124.7406,124.8036,70886.0
2022-10-03 15:45:00,138.55,138.66,138.35,138.41,116726.0,124.8036,124.9027,124.6235,124.6775,116726.0
2022-10-03 15:50:00,138.42,138.51,138.24,138.42,163082.0,124.6865,124.7676,124.5244,124.6865,163082.0
2022-10-03 15:55:00,138.41,138.5,138.12,138.35,297782.0,124.6775,124.7586,124.4163,124.6235,297782.0
2022-10-04 09:30:00,139.21,139.87,137.75,139.78,216732.0,125.3982,125.9927,124.083,125.9116,216732.0
2022-10-04 09:35:00,139.71,140.84,139.66,140.78,88661.0,125.8485,126.8664,125.8035,126.8124,88661.0
2022-10-04 09:40:00,140.77,141.24,140.33,140.73,76573.0,126.8034,127.2267,126.407,126.7673,76573.0
2022-10-04 09:45:00,140.65,141.17,140.52,140.96,119475.0,126.6953,127.1637,126.5782,126.9745,119475.0
2022-10-04 09:50:00,141.01,141.07,140.65,140.95,65522.0,127.0196,127.0736,126.6953,126.9655,65522.0
2022-10-04 09:55:00,140.97,141.22,140.77,141.19,43723.0,126.9835,127.2087,126.8034,127.1817,43723.0
2022-10-04 10:00:00,141.17,141.48,140.98,141.08,58765.0,127.1637,127.4429,126.9925,127.0826,58765.0
2022-10-04 10:05:00,141.05,141.17,140.83,141.13,42140.0,127.0556,127.1637,126.8574,127.1277,42140.0
2022-10-04 10:10:00,141.1,141.27,140.92,141.17,41951.0,127.1006,127.2538,126.9385,127.1637,41951.0
2022-10-04 10:15:00,141.13,141.39,141.08,141.15,36118.0,127.1277,127.3619,127.0826,127.1457,36118.0
2022-10-04 10:20:00,141.14,141.22,140.8,141.01,24161.0,127.1367,127.2087,126.8304,127.0196,24161.0
2022-10-04 10:25:00,141.01,141.15,140.92,141.01,35845.0,127.0196,127.1457,126.9385,127.0196,35845.0
2022-10-04 10:30:00,141.01,141.35,141.01,141.26,46247.0,127.0196,127.3258,127.0196,127.2448,46247.0
2022-10-04 10:35:00,141.3,141.37,141.09,141.22,46980.0,127.2808,127.3439,127.0916,127.2087,46980.0
2022-10-04 10:40:00,141.23,141.3,140.98,141.19,45288.0,127.2177,127.2808,126.9925,127.1817,45288.0
2022-10-04 10:45:00,141.15,141.35,141.07,141.25,48682.0,127.1457,127.3258,127.0736,127.2358,48682.0
2022-10-04 10:50:00,141.23,141.27,140.87,140.97,41623.0,127.2177,127.2538,126.8935,126.9835,41623.0
2022-10-04 10:55:00,141.02,141.65,140.98,141.6,24095.0,127.0286,127.5961,126.9925,127.551,24095.0
2022-10-04 11:00:00,141.6,142.09,141.6,142.09,41463.0,127.551,127.9924,127.551,127.9924,41463.0
2022-10-04 11:05:00,142.06,142.19,141.91,142.03,37535.0,127.9654,128.0825,127.8303,127.9384,37535.0
2022-10-04 11:10:00,142.03,142.06,141.72,141.87,50928.0,127.9384,127.9654,127.6591,127.7942,50928.0
2022-10-04 11:15:00,141.85,142.06,141.83,141.97,32768.0,127.7762,127.9654,127.7582,127.8843,32768.0
2022-10-04 11:20:00,141.98,142.17,141.92,142.06,43661.0,127.8933,128.0645,127.8393,127.9654,43661.0
2022-10-04 11:25:00,142.11,142.39,141.94,142.03,43521.0,128.0104,128.2627,127.8573,127.9384,43521.0
2022-10-04 11:30:00,142.05,142.28,141.7,141.83,48692.0,127.9564,128.1636,127.6411,127.7582,48692.0
2022-10-04 11:35:00,141.93,141.98,141.53,141.67,38832.0,127.8483,127.8933,127.488,127.6141,38832.0
2022-10-04 11:40:00,141.71,141.71,141.47,141.47,32066.0,127.6501,127.6501,127.4339,127.4339,32066.0
2022-10-04 11:45:00,141.48,141.69,141.41,141.63,32547.0,127.4429,127.6321,127.3799,127.5781,32547.0
2022-10-04 11:50:00,141.7,141.95,141.66,141.72,29293.0,127.6411,127.8663,127.6051,127.6591,29293.0
2022-10-04 11:55:00,141.72,141.72,141.37,141.53,24795.0,127.6591,127.6591,127.3439,127.488,24795.0
2022-10-04 12:00:00,141.52,141.89,141.51,141.87,17583.0,127.479,127.8123,127.47,127.7942,17583.0
2022-10-04 12:05:00,141.89,141.89,141.46,141.55,25533.0,127.8123,127.8123,127.4249,127.506,25533.0
2022-10-04 12:10:00,141.59,141.74,141.59,141.72,33779.0,127.542,127.6771,127.542,127.6591,33779.0
2022-10-04 12:15:00,141.73,142.0,141.72,142.0,16712.0,127.6681,127.9113,127.6591,127.9113,16712.0
2022-10-04 12:20:00,141.99,142.08,141.88,141.97,19275.0,127.9023,127.9834,127.8033,127.8843,19275.0
2022-10-04 12:25:00,141.96,142.29,141.88,142.19,19704.0,127.8753,128.1726,127.8033,128.0825,19704.0
2022-10-04 12:30:00,142.19,142.39,142.18,142.33,18324.0,128.0825,128.2627,128.0735,128.2086,18324.0
2022-10-04 12:35:00,142.34,142.44,142.32,142.4,14977.0,128.2176,128.3077,128.1996,128.2717,14977.0
2022-10-04 12:40:00,142.37,142.37,142.2,142.28,13673.0,128.2446,128.2446,128.0915,128.1636,13673.0
2022-10-04 12:45:00,142.3,142.36,141.95,142.0,22239.0,128.1816,128.2356,127.8663,127.9113,22239.0
2022-10-04 12:50:00,142.0,142.06,141.9,142.01,16640.0,127.9113,127.9654,127.8213,127.9204,16640.0
2022-10-04 12:55:00,142.01,142.03,141.85,142.03,12825.0,127.9204,127.9384,127.7762,127.9384,12825.0
2022-10-04 13:00:00,142.04,142.08,141.96,142.05,13896.0,127.9474,127.9834,127.8753,127.9564,13896.0
2022-10-04 13:05:00,142.05,142.08,141.94,141.96,15947.0,127.9564,127.9834,127.8573,127.8753,15947.0
2022-10-04 13:10:00,141.95,142.03,141.89,141.89,25433.0,127.8663,127.9384,127.8123,127.8123,25433.0
2022-10-04 13:15:00,141.86,141.91,141.47,141.5,45805.0,127.7852,127.8303,127.4339,127.461,45805.0
2022-10-04 13:20:00,141.5,141.62,141.33,141.57,40952.0,127.461,127.569,127.3078,127.524,40952.0
2022-10-04 13:25:00,141.56,141.84,141.55,141.78,20716.0,127.515,127.7672,127.506,127.7132,20716.0
2022-10-04 13:30:00,141.79,141.83,141.69,141.77,15223.0,127.7222,127.7582,127.6321,127.7042,15223.0
2022-10-04 13:35:00,141.75,141.82,141.55,141.55,19219.0,127.6861,127.7492,127.506,127.506,19219.0
2022-10-04 13:40:00,141.55,141.81,141.55,141.8,25613.0,127.506,127.7402,127.506,127.7312,25613.0
2022-10-04 13:45:00,141.78,141.94,141.73,141.8,25315.0,127.7132,127.8573,127.6681,127.7312,25315.0
2022-10-04 13:50:00,141.8,142.11,141.72,141.94,90651.0,127.7312,128.0104,127.6591,127.8573,90651.0
2022-10-04 13:55:00,141.88,142.21,141.88,142.12,43387.0,127.8033,128.1005,127.8033,128.0194,43387.0
2022-10-04 14:00:00,142.12,142.3,142.1,142.2,40412.0,128.0194,128.1816,128.0014,128.0915,40412.0
2022-10-04 14:05:00,142.21,142.48,142.12,142.45,46081.0,128.1005,128.3437,128.0194,128.3167,46081.0
2022-10-04 14:10:00,142.45,142.72,142.4,142.42,53872.0,128.3167,128.5599,128.2717,128.2897,53872.0
2022-10-04 14:15:00,142.41,142.44,142.18,142.22,68062.0,128.2807,128.3077,128.0735,128.1095,68062.0
2022-10-04 14:20:00,142.22,142.23,142.09,142.23,102314.0,128.1095,128.1185,127.9924,128.1185,102314.0
2022-10-04 14:25:00,142.22,142.25,141.89,141.95,60332.0,128.1095,128.1365,127.8123,127.8663,60332.0
2022-10-04 14:30:00,141.95,142.03,141.89,141.9,29435.0,127.8663,127.9384,127.8123,127.8213,29435.0
2022-10-04 14:35:00,141.89,141.89,141.67,141.72,39578.0,127.8123,127.8123,127.6141,127.6591,39578.0
2022-10-04 14:40:00,141.71,141.8,141.54,141.54,49927.0,127.6501,127.7312,127.497,127.497,49927.0
2022-10-04 14:45:00,141.54,142.0,141.49,142.0,70315.0,127.497,127.9113,127.4519,127.9113,70315.0
2022-10-04 14:50:00,142.0,142.18,141.96,142.15,44447.0,127.9113,128.0735,127.8753,128.0465,44447.0
2022-10-04 14:55:00,142.12,142.3,142.09,142.13,24497.0,128.0194,128.1816,127.9924,128.0284,24497.0
2022-10-04 15:00:00,142.15,142.17,141.99,142.13,29092.0,128.0465,128.0645,127.9023,128.0284,29092.0
2022-10-04 15:05:00,142.17,142.17,141.9,141.93,29496.0,128.0645,128.0645,127.8213,127.8483,29496.0
2022-10-04 15:10:00,141.95,141.95,141.61,141.87,37409.0,127.8663,127.8663,127.56,127.7942,37409.0
2022-10-04 15:15:00,141.88,142.0,141.61,141.64,40127.0,127.8033,127.9113,127.56,127.5871,40127.0
2022-10-04 15:20:00,141.62,141.68,141.48,141.61,67271.0,127.569,127.6231,127.4429,127.56,67271.0
2022-10-04 15:25:00,141.59,141.74,141.49,141.62,55872.0,127.542,127.6771,127.4519,127.569,55872.0
2022-10-04 15:30:00,141.62,141.62,141.27,141.42,65622.0,127.569,127.569,127.2538,127.3889,65622.0
2022-10-04 15:35:00,141.42,141.9,141.41,141.88,50654.0,127.3889,127.8213,127.3799,127.8033,50654.0
2022-10-04 15:40:00,141.89,141.89,141.55,141.57,75008.0,127.8123,127.8123,127.506,127.524,75008.0
2022-10-04 15:45:00,141.59,141.72,141.5,141.65,74577.0,127.542,127.6591,127.461,127.5961,74577.0
2022-10-04 15:50:00,141.66,141.83,141.58,141.75,153563.0,127.6051,127.7582,127.533,127.6861,153563.0
2022-10-04 15:55:00,141.74,142.03,141.64,141.99,273503.0,127.6771,127.9384,127.5871,127.9023,273503.0
2022-10-05 09:30:00,141.47,142.24,141.11,142.05,71367.0,127.4339,128.1275,127.1096,127.9564,71367.0
2022-10-05 09:35:00,141.92,142.25,141.78,141.82,22743.0,127.8393,128.1365,127.7132,127.7492,22743.0
2022-10-05 09:40:00,141.9,142.28,141.53,141.96,29844.0,127.8213,128.1636,127.488,127.8753,29844.0
2022-10-05 09:45:00,141.96,141.99,141.51,141.68,29331.0,127.8753,127.9023,127.47,127.6231,29331.0
2022-10-05 09:50:00,141.71,141.91,141.35,141.37,22241.0,127.6501,127.8303,127.3258,127.3439,22241.0
2022-10-05 09:55:00,141.39,141.65,141.39,141.56,16879.0,127.3619,127.5961,127.3619,127.515,16879.0
2022-10-05 10:00:00,141.51,141.92,141.39,141.8,34727.0,127.47,127.8393,127.3619,127.7312,34727.0
2022-10-05 10:05:00,141.81,142.02,141.77,141.84,27414.0,127.7402,127.9294,127.7042,127.7672,27414.0
2022-10-05 10:10:00,141.88,141.89,141.5,141.53,24189.0,127.8033,127.8123,127.461,127.488,24189.0
2022-10-05 10:15:00,141.5,141.65,141.34,141.65,22050.0,127.461,127.5961,127.3168,127.5961,22050.0
2022-10-05 10:20:00,141.62,141.85,141.41,141.49,27866.0,127.569,127.7762,127.3799,127.4519,27866.0
2022-10-05 10:25:00,141.5,141.85,141.43,141.79,40858.0,127.461,127.7762,127.3979,127.7222,40858.0
2022-10-05 10:30:00,141.78,141.99,141.77,141.99,23869.0,127.7132,127.9023,127.7042,127.9023,23869.0
2022-10-05 10:35:00,141.99,142.06,141.86,141.96,23334.0,127.9023,127.9654,127.7852,127.8753,23334.0
2022-10-05 10:40:00,141.96,142.37,141.9,142.37,17686.0,127.8753,128.2446,127.8213,128.2446,17686.0
2022-10-05 10:45:00,142.37,142.5,142.17,142.21,25430.0,128.2446,128.3617,128.0645,128.1005,25430.0
2022-10-05 10:50:00,142.17,142.19,141.98,142.1,34344.0,128.0645,128.0825,127.8933,128.0014,34344.0
2022-10-05 10:55:00,142.11,142.12,141.86,141.9,23590.0,128.0104,128.0194,127.7852,127.8213,23590.0
2022-10-05 11:00:00,141.91,141.99,141.84,141.98,23619.0,127.8303,127.9023,127.7672,127.8933,23619.0
2022-10-05 11:05:00,141.98,141.99,141.69,141.86,23859.0,127.8933,127.9023,127.6321,127.7852,23859.0
2022-10-05 11:10:00,141.84,142.15,141.82,142.06,31015.0,127.7672,128.0465,127.7492,127.9654,31015.0
2022-10-05 11:15:00,142.09,142.28,141.99,142.25,22863.0,127.9924,128.1636,127.9023,128.1365,22863.0
2022-10-05 11:20:00,142.25,142.26,141.97,142.18,28171.0,128.1365,128.1455,127.8843,128.0735,28171.0
2022-10-05 11:25:00,142.19,142.26,142.09,142.15,21399.0,128.0825,128.1455,127.9924,128.0465,21399.0
2022-10-05 11:30:00,142.15,142.17,141.96,142.06,23893.0,128.0465,128.0645,127.8753,127.9654,23893.0
2022-10-05 11:35:00,142.06,142.28,142.05,142.11,24945.0,127.9654,128.1636,127.9564,128.0104,24945.0
2022-10-05 11:40:00,142.08,142.19,141.98,142.12,18302.0,127.9834,128.0825,127.8933,128.0194,18302.0
2022-10-05 11:45:00,142.11,142.17,141.98,141.98,20496.0,128.0104,128.0645,127.8933,127.8933,20496.0
2022-10-05 11:50:00,141.97,142.03,141.91,141.94,18921.0,127.8843,127.9384,127.8303,127.8573,18921.0
2022-10-05 11:55:00,141.92,142.01,141.63,141.66,25131.0,127.8393,127.9204,127.5781,127.6051,25131.0
2022-10-05 12:00:00,141.64,141.65,141.45,141.65,23710.0,127.5871,127.5961,127.4159,127.5961,23710.0
2022-10-05 12:05:00,141.68,142.01,141.67,141.94,19291.0,127.6231,127.9204,127.6141,127.8573,19291.0
2022-10-05 12:10:00,141.98,142.22,141.98,142.02,30048.0,127.8933,128.1095,127.8933,127.9294,30048.0
2022-10-05 12:15:00,142.01,142.42,141.98,142.27,33388.0,127.9204,128.2897,127.8933,128.1546,33388.0
2022-10-05 12:20:00,142.25,142.3,142.0,142.14,47035.0,128.1365,128.1816,127.9113,128.0375,47035.0
2022-10-05 12:25:00,142.11,142.25,141.99,142.25,23101.0,128.0104,128.1365,127.9023,128.1365,23101.0
2022-10-05 12:30:00,142.24,142.37,142.21,142.33,19127.0,128.1275,128.2446,128.1005,128.2086,19127.0
2022-10-05 12:35:00,142.36,142.55,142.25,142.54,31826.0,128.2356,128.4068,128.1365,128.3978,31826.0
2022-10-05 12:40:00,142.55,142.63,142.38,142.58,18976.0,128.4068,128.4788,128.2536,128.4338,18976.0
2022-10-05 12:45:00,142.54,142.97,142.53,142.97,24077.0,128.3978,128.7851,128.3888,128.7851,24077.0
2022-10-05 12:50:00,142.97,142.98,142.7,142.79,20284.0,128.7851,128.7941,128.5419,128.623,20284.0
2022-10-05 12:55:00,142.78,142.82,142.54,142.54,25751.0,128.614,128.65,128.3978,128.3978,25751.0
2022-10-05 13:00:00,142.59,142.77,142.51,142.77,21907.0,128.4428,128.6049,128.3707,128.6049,21907.0
2022-10-05 13:05:00,142.74,142.99,142.74,142.86,23066.0,128.5779,128.8031,128.5779,128.686,23066.0
2022-10-05 13:10:00,142.9,143.0,142.89,142.95,19569.0,128.7221,128.8121,128.713,128.7671,19569.0
2022-10-05 13:15:00,142.98,143.17,142.95,143.14,22324.0,128.7941,128.9653,128.7671,128.9382,22324.0
2022-10-05 13:20:00,143.17,143.42,143.16,143.25,28312.0,128.9653,129.1905,128.9563,129.0373,28312.0
2022-10-05 13:25:00,143.19,143.27,143.08,143.22,23829.0,128.9833,129.0553,128.8842,129.0103,23829.0
2022-10-05 13:30:00,143.23,143.75,143.02,143.26,384170.0,129.0193,129.4877,128.8301,129.0463,384170.0
2022-10-05 13:35:00,143.26,143.64,143.22,143.62,42882.0,129.0463,129.3886,129.0103,129.3706,42882.0
2022-10-05 13:40:00,143.57,143.81,143.49,143.81,34427.0,129.3256,129.5418,129.2535,129.5418,34427.0
2022-10-05 13:45:00,143.81,144.08,143.74,144.0,41733.0,129.5418,129.785,129.4787,129.7129,41733.0
2022-10-05 13:50:00,144.0,144.05,143.74,143.77,33277.0,129.7129,129.758,129.4787,129.5057,33277.0
2022-10-05 13:55:00,143.76,143.96,143.72,143.75,27178.0,129.4967,129.6769,129.4607,129.4877,27178.0
2022-10-05 14:00:00,143.76,143.95,143.76,143.82,33314.0,129.4967,129.6679,129.4967,129.5508,33314.0
2022-10-05 14:05:00,143.84,143.96,143.7,143.92,24338.0,129.5688,129.6769,129.4427,129.6409,24338.0
2022-10-05 14:10:00,143.92,144.31,143.91,144.14,34044.0,129.6409,129.9922,129.6318,129.839,34044.0
2022-10-05 14:15:00,144.11,144.34,144.09,144.32,27477.0,129.812,130.0192,129.794,130.0012,27477.0
2022-10-05 14:20:00,144.3,144.47,144.22,144.29,30484.0,129.9831,130.1363,129.9111,129.9741,30484.0
2022-10-05 14:25:00,144.28,144.29,144.07,144.16,41561.0,129.9651,129.9741,129.776,129.857,41561.0
2022-10-05 14:30:00,144.19,144.2,143.76,143.95,18232.0,129.8841,129.8931,129.4967,129.6679,18232.0
2022-10-05 14:35:00,143.95,144.15,143.94,144.11,20314.0,129.6679,129.848,129.6589,129.812,20314.0
2022-10-05 14:40:00,144.11,144.11,143.99,144.04,35753.0,129.812,129.812,129.7039,129.7489,35753.0
2022-10-05 14:45:00,144.02,144.13,144.0,144.03,25972.0,129.7309,129.83,129.7129,129.7399,25972.0
2022-10-05 14:50:00,144.03,144.2,143.96,144.13,22359.0,129.7399,129.8931,129.6769,129.83,22359.0
2022-10-05 14:55:00,144.13,144.16,143.79,143.84,25242.0,129.83,129.857,129.5237,129.5688,25242.0
2022-10-05 15:00:00,143.87,144.18,143.86,144.03,28954.0,129.5958,129.8751,129.5868,129.7399,28954.0
2022-10-05 15:05:00,144.03,144.04,143.62,143.71,39039.0,129.7399,129.7489,129.3706,129.4517,39039.0
2022-10-05 15:10:00,143.72,144.1,143.68,144.06,27191.0,129.4607,129.803,129.4247,129.767,27191.0
2022-10-05 15:15:00,144.04,144.12,143.96,144.09,28681.0,129.7489,129.821,129.6769,129.794,28681.0
2022-10-05 15:20:00,144.08,144.19,144.07,144.19,28932.0,129.785,129.8841,129.776,129.8841,28932.0
2022-10-05 15:25:00,144.19,144.32,144.17,144.21,29489.0,129.8841,130.0012,129.866,129.9021,29489.0
2022-10-05 15:30:00,144.21,144.43,144.19,144.29,48328.0,129.9021,130.1003,129.8841,129.9741,48328.0
2022-10-05 15:35:00,144.3,144.47,144.26,144.31,43138.0,129.9831,130.1363,129.9471,129.9922,43138.0
2022-10-05 15:40:00,144.25,144.28,144.01,144.13,57298.0,129.9381,129.9651,129.7219,129.83,57298.0
2022-10-05 15:45:00,144.11,144.12,143.77,143.83,71785.0,129.812,129.821,129.5057,129.5598,71785.0
2022-10-05 15:50:00,143.82,143.82,143.09,143.22,149596.0,129.5508,129.5508,128.8932,129.0103,149596.0
2022-10-05 15:55:00,143.22,143.41,142.95,143.3,391904.0,129.0103,129.1815,128.7671,129.0824,391904.0
2022-10-06 09:30:00,142.79,142.99,141.75,141.77,111333.0,128.623,128.8031,127.6861,127.7042,111333.0
2022-10-06 09:35:00,141.87,142.63,141.59,142.31,38895.0,127.7942,128.4788,127.542,128.1906,38895.0
2022-10-06 09:40:00,142.36,142.8,142.35,142.35,23962.0,128.2356,128.632,128.2266,128.2266,23962.0
2022-10-06 09:45:00,142.36,142.54,141.62,141.86,59082.0,128.2356,128.3978,127.569,127.7852,59082.0
2022-10-06 09:50:00,141.83,141.96,141.4,141.65,49093.0,127.7582,127.8753,127.3709,127.5961,49093.0
2022-10-06 09:55:00,141.6,141.62,141.02,141.02,25739.0,127.551,127.569,127.0286,127.0286,25739.0
2022-10-06 10:00:00,141.03,141.34,140.87,141.0,43679.0,127.0376,127.3168,126.8935,127.0106,43679.0
2022-10-06 10:05:00,140.91,141.11,140.79,141.11,33057.0,126.9295,127.1096,126.8214,127.1096,33057.0
2022-10-06 10:10:00,141.03,141.22,140.93,141.12,21148.0,127.0376,127.2087,126.9475,127.1187,21148.0
2022-10-06 10:15:00,141.13,141.41,141.13,141.33,19025.0,127.1277,127.3799,127.1277,127.3078,19025.0
2022-10-06 10:20:00,141.36,141.61,141.36,141.4,16361.0,127.3348,127.56,127.3348,127.3709,16361.0
2022-10-06 10:25:00,141.36,141.38,141.11,141.14,23021.0,127.3348,127.3529,127.1096,127.1367,23021.0
2022-10-06 10:30:00,141.16,141.3,141.01,141.04,25826.0,127.1547,127.2808,127.0196,127.0466,25826.0
2022-10-06 10:35:00,141.1,141.39,141.06,141.32,20359.0,127.1006,127.3619,127.0646,127.2988,20359.0
2022-10-06 10:40:00,141.3,141.38,141.21,141.27,15972.0,127.2808,127.3529,127.1997,127.2538,15972.0
2022-10-06 10:45:00,141.27,141.42,141.17,141.35,27299.0,127.2538,127.3889,127.1637,127.3258,27299.0
2022-10-06 10:50:00,141.33,141.57,141.12,141.24,19733.0,127.3078,127.524,127.1187,127.2267,19733.0
2022-10-06 10:55:00,141.2,141.27,141.01,141.25,21877.0,127.1907,127.2538,127.0196,127.2358,21877.0
2022-10-06 11:00:00,141.23,141.25,140.89,140.91,22202.0,127.2177,127.2358,126.9115,126.9295,22202.0
2022-10-06 11:05:00,140.92,141.11,140.89,141.09,16713.0,126.9385,127.1096,126.9115,127.0916,16713.0
2022-10-06 11:10:00,141.09,141.29,141.04,141.18,22380.0,127.0916,127.2718,127.0466,127.1727,22380.0
2022-10-06 11:15:00,141.23,141.47,141.14,141.45,20462.0,127.2177,127.4339,127.1367,127.4159,20462.0
2022-10-06 11:20:00,141.41,141.46,141.23,141.3,18962.0,127.3799,127.4249,127.2177,127.2808,18962.0
2022-10-06 11:25:00,141.28,141.42,141.24,141.34,29625.0,127.2628,127.3889,127.2267,127.3168,29625.0
2022-10-06 11:30:00,141.37,141.43,141.3,141.31,19129.0,127.3439,127.3979,127.2808,127.2898,19129.0
2022-10-06 11:35:00,141.33,141.41,141.06,141.1,21461.0,127.3078,127.3799,127.0646,127.1006,21461.0
2022-10-06 11:40:00,141.09,141.22,140.95,140.95,16009.0,127.0916,127.2087,126.9655,126.9655,16009.0
2022-10-06 11:45:00,140.95,141.17,140.92,141.15,30962.0,126.9655,127.1637,126.9385,127.1457,30962.0
2022-10-06 11:50:00,141.15,141.2,141.03,141.07,28291.0,127.1457,127.1907,127.0376,127.0736,28291.0
2022-10-06 11:55:00,141.1,141.13,140.7,140.82,63871.0,127.1006,127.1277,126.7403,126.8484,63871.0
2022-10-06 12:00:00,140.86,140.9,140.48,140.52,22320.0,126.8845,126.9205,126.5422,126.5782,22320.0
2022-10-06 12:05:00,140.55,140.79,140.54,140.74,24713.0,126.6052,126.8214,126.5962,126.7764,24713.0
2022-10-06 12:10:00,140.75,140.85,140.68,140.68,10704.0,126.7854,126.8754,126.7223,126.7223,10704.0
2022-10-06 12:15:00,140.68,140.71,140.58,140.66,13200.0,126.7223,126.7493,126.6322,126.7043,13200.0
2022-10-06 12:20:00,140.63,140.85,140.63,140.83,18218.0,126.6773,126.8754,126.6773,126.8574,18218.0
2022-10-06 12:25:00,140.84,140.86,140.76,140.86,23109.0,126.8664,126.8845,126.7944,126.8845,23109.0
2022-10-06 12:30:00,140.84,140.85,140.68,140.7,18426.0,126.8664,126.8754,126.7223,126.7403,18426.0
2022-10-06 12:35:00,140.71,140.84,140.64,140.77,28315.0,126.7493,126.8664,126.6863,126.8034,28315.0
2022-10-06 12:40:00,140.75,140.8,140.63,140.8,25016.0,126.7854,126.8304,126.6773,126.8304,25016.0
2022-10-06 12:45:00,140.81,140.91,140.76,140.86,22357.0,126.8394,126.9295,126.7944,126.8845,22357.0
2022-10-06 12:50:00,140.89,140.98,140.84,140.9,18375.0,126.9115,126.9925,126.8664,126.9205,18375.0
2022-10-06 12:55:00,140.92,140.94,140.69,140.69,23051.0,126.9385,126.9565,126.7313,126.7313,23051.0
2022-10-06 13:00:00,140.73,140.77,140.59,140.63,20180.0,126.7673,126.8034,126.6412,126.6773,20180.0
2022-10-06 13:05:00,140.65,140.67,140.32,140.36,25846.0,126.6953,126.7133,126.398,126.4341,25846.0
2022-10-06 13:10:00,140.36,140.64,140.31,140.64,22292.0,126.4341,126.6863,126.389,126.6863,22292.0
2022-10-06 13:15:00,140.64,140.77,140.62,140.72,18564.0,126.6863,126.8034,126.6683,126.7583,18564.0
2022-10-06 13:20:00,140.69,140.84,140.65,140.66,22366.0,126.7313,126.8664,126.6953,126.7043,22366.0
2022-10-06 13:25:00,140.65,140.74,140.52,140.56,20668.0,126.6953,126.7764,126.5782,126.6142,20668.0
2022-10-06 13:30:00,140.54,140.54,140.31,140.36,45498.0,126.5962,126.5962,126.389,126.4341,45498.0
2022-10-06 13:35:00,140.37,140.42,140.2,140.21,33426.0,126.4431,126.4881,126.2899,126.2989,33426.0
2022-10-06 13:40:00,140.22,140.37,140.21,140.25,19662.0,126.3079,126.4431,126.2989,126.335,19662.0
2022-10-06 13:45:00,140.25,140.63,140.22,140.63,25118.0,126.335,126.6773,126.3079,126.6773,25118.0
2022-10-06 13:50:00,140.62,140.77,140.6,140.75,18841.0,126.6683,126.8034,126.6502,126.7854,18841.0
2022-10-06 13:55:00,140.75,140.88,140.75,140.79,13375.0,126.7854,126.9025,126.7854,126.8214,13375.0
2022-10-06 14:00:00,140.78,140.81,140.62,140.67,18000.0,126.8124,126.8394,126.6683,126.7133,18000.0
2022-10-06 14:05:00,140.67,140.74,140.64,140.67,15142.0,126.7133,126.7764,126.6863,126.7133,15142.0
2022-10-06 14:10:00,140.67,140.69,140.53,140.55,16154.0,126.7133,126.7313,126.5872,126.6052,16154.0
2022-10-06 14:15:00,140.5,140.5,140.32,140.34,18067.0,126.5602,126.5602,126.398,126.416,18067.0
2022-10-06 14:20:00,140.33,140.46,140.3,140.36,13061.0,126.407,126.5241,126.38,126.4341,13061.0
2022-10-06 14:25:00,140.37,140.59,140.35,140.59,15273.0,126.4431,126.6412,126.4251,126.6412,15273.0
2022-10-06 14:30:00,140.59,140.82,140.59,140.65,14941.0,126.6412,126.8484,126.6412,126.6953,14941.0
2022-10-06 14:35:00,140.66,140.8,140.66,140.74,26144.0,126.7043,126.8304,126.7043,126.7764,26144.0
2022-10-06 14:40:00,140.74,140.85,140.55,140.56,15183.0,126.7764,126.8754,126.6052,126.6142,15183.0
2022-10-06 14:45:00,140.54,140.55,140.18,140.18,22965.0,126.5962,126.6052,126.2719,126.2719,22965.0
2022-10-06 14:50:00,140.18,140.23,139.9,140.18,54468.0,126.2719,126.317,126.0197,126.2719,54468.0
2022-10-06 14:55:00,140.17,140.38,140.16,140.18,16606.0,126.2629,126.4521,126.2539,126.2719,16606.0
2022-10-06 15:00:00,140.17,140.22,140.03,140.2,20866.0,126.2629,126.3079,126.1368,126.2899,20866.0
2022-10-06 15:05:00,140.17,140.21,140.08,140.2,18357.0,126.2629,126.2989,126.1818,126.2899,18357.0
2022-10-06 15:10:00,140.2,140.43,140.03,140.43,24603.0,126.2899,126.4971,126.1368,126.4971,24603.0
2022-10-06 15:15:00,140.43,140.57,140.34,140.45,28652.0,126.4971,126.6232,126.416,126.5151,28652.0
2022-10-06 15:20:00,140.45,140.75,140.43,140.56,26579.0,126.5151,126.7854,126.4971,126.6142,26579.0
2022-10-06 15:25:00,140.55,140.74,140.54,140.74,30046.0,126.6052,126.7764,126.5962,126.7764,30046.0
2022-10-06 15:30:00,140.74,140.79,140.47,140.49,24110.0,126.7764,126.8214,126.5331,126.5512,24110.0
2022-10-06 15:35:00,140.51,140.54,140.34,140.53,27953.0,126.5692,126.5962,126.416,126.5872,27953.0
2022-10-06 15:40:00,140.51,140.61,140.34,140.6,42217.0,126.5692,126.6593,126.416,126.6502,42217.0
2022-10-06 15:45:00,140.58,140.78,140.46,140.73,71288.0,126.6322,126.8124,126.5241,126.7673,71288.0
2022-10-06 15:50:00,140.73,140.85,140.32,140.58,103684.0,126.7673,126.8754,126.398,126.6322,103684.0
2022-10-06 15:55:00,140.6,140.68,140.13,140.29,230734.0,126.6502,126.7223,126.2269,126.371,230734.0
2022-10-07 09:30:00,139.01,139.51,138.88,138.94,97041.0,125.218,125.6684,125.1009,125.1549,97041.0
2022-10-07 09:35:00,139.01,139.21,138.56,138.91,43759.0,125.218,125.3982,124.8126,125.1279,43759.0
2022-10-07 09:40:00,138.89,139.06,138.58,138.64,40726.0,125.1099,125.263,124.8307,124.8847,40726.0
2022-10-07 09:45:00,138.62,138.94,138.6,138.6,36992.0,124.8667,125.1549,124.8487,124.8487,36992.0
2022-10-07 09:50:00,138.59,138.79,138.13,138.21,58103.0,124.8397,125.0198,124.4253,124.4974,58103.0
2022-10-07 09:55:00,138.19,138.24,137.55,138.04,144641.0,124.4794,124.5244,123.9029,124.3442,144641.0
2022-10-07 10:00:00,138.05,138.15,137.62,137.85,40394.0,124.3532,124.4433,123.9659,124.1731,40394.0
2022-10-07 10:05:00,137.78,137.94,137.57,137.91,27163.0,124.11,124.2542,123.9209,124.2271,27163.0
2022-10-07 10:10:00,137.91,138.27,137.9,138.13,38933.0,124.2271,124.5514,124.2181,124.4253,38933.0
2022-10-07 10:15:00,138.13,138.39,138.0,138.3,27576.0,124.4253,124.6595,124.3082,124.5784,27576.0
2022-10-07 10:20:00,138.31,138.58,138.2,138.53,25832.0,124.5875,124.8307,124.4884,124.7856,25832.0
2022-10-07 10:25:00,138.55,138.67,138.42,138.42,13824.0,124.8036,124.9117,124.6865,124.6865,13824.0
2022-10-07 10:30:00,138.43,138.58,138.25,138.56,18042.0,124.6955,124.8307,124.5334,124.8126,18042.0
2022-10-07 10:35:00,138.58,138.76,138.56,138.71,28423.0,124.8307,124.9928,124.8126,124.9478,28423.0
2022-10-07 10:40:00,138.63,139.02,138.62,138.96,38097.0,124.8757,125.227,124.8667,125.173,38097.0
2022-10-07 10:45:00,138.92,139.07,138.88,139.05,24693.0,125.1369,125.272,125.1009,125.254,24693.0
2022-10-07 10:50:00,139.01,139.03,138.63,138.87,28037.0,125.218,125.236,124.8757,125.0919,28037.0
2022-10-07 10:55:00,138.84,139.02,138.72,138.79,53582.0,125.0649,125.227,124.9568,125.0198,53582.0
2022-10-07 11:00:00,138.8,139.28,138.8,139.09,17257.0,125.0288,125.4612,125.0288,125.2901,17257.0
2022-10-07 11:05:00,139.06,139.22,138.98,139.14,25263.0,125.263,125.4072,125.191,125.3351,25263.0
2022-10-07 11:10:00,139.11,139.56,139.08,139.5,40331.0,125.3081,125.7134,125.2811,125.6594,40331.0
2022-10-07 11:15:00,139.52,139.54,139.12,139.23,24357.0,125.6774,125.6954,125.3171,125.4162,24357.0
2022-10-07 11:20:00,139.25,139.64,139.22,139.64,29711.0,125.4342,125.7855,125.4072,125.7855,29711.0
2022-10-07 11:25:00,139.64,139.67,139.41,139.55,29700.0,125.7855,125.8125,125.5783,125.7044,29700.0
2022-10-07 11:30:00,139.57,139.79,139.57,139.69,31420.0,125.7224,125.9206,125.7224,125.8305,31420.0
2022-10-07 11:35:00,139.69,139.83,139.64,139.71,18546.0,125.8305,125.9566,125.7855,125.8485,18546.0
2022-10-07 11:40:00,139.72,140.05,139.65,139.74,34515.0,125.8576,126.1548,125.7945,125.8756,34515.0
2022-10-07 11:45:00,139.73,139.75,139.58,139.65,11167.0,125.8666,125.8846,125.7314,125.7945,11167.0
2022-10-07 11:50:00,139.64,139.72,139.52,139.52,23472.0,125.7855,125.8576,125.6774,125.6774,23472.0
2022-10-07 11:55:00,139.5,139.57,139.43,139.46,18491.0,125.6594,125.7224,125.5963,125.6234,18491.0
2022-10-07 12:00:00,139.43,139.44,139.21,139.35,16595.0,125.5963,125.6053,125.3982,125.5243,16595.0
2022-10-07 12:05:00,139.37,139.52,139.34,139.46,18345.0,125.5423,125.6774,125.5153,125.6234,18345.0
2022-10-07 12:10:00,139.49,139.7,139.48,139.55,18901.0,125.6504,125.8395,125.6414,125.7044,18901.0
2022-10-07 12:15:00,139.53,139.58,139.46,139.51,23479.0,125.6864,125.7314,125.6234,125.6684,23479.0
2022-10-07 12:20:00,139.54,139.59,139.35,139.45,17187.0,125.6954,125.7405,125.5243,125.6143,17187.0
2022-10-07 12:25:00,139.46,139.56,139.35,139.51,11905.0,125.6234,125.7134,125.5243,125.6684,11905.0
2022-10-07 12:30:00,139.5,139.58,139.44,139.54,20573.0,125.6594,125.7314,125.6053,125.6954,20573.0
2022-10-07 12:35:00,139.55,139.68,139.49,139.49,16160.0,125.7044,125.8215,125.6504,125.6504,16160.0
2022-10-07 12:40:00,139.5,139.66,139.43,139.6,19548.0,125.6594,125.8035,125.5963,125.7495,19548.0
2022-10-07 12:45:00,139.62,139.69,139.54,139.56,21150.0,125.7675,125.8305,125.6954,125.7134,21150.0
2022-10-07 12:50:00,139.55,139.55,139.27,139.28,26442.0,125.7044,125.7044,125.4522,125.4612,26442.0
2022-10-07 12:55:00,139.29,139.34,139.17,139.3,26101.0,125.4702,125.5153,125.3621,125.4792,26101.0
2022-10-07 13:00:00,139.3,139.34,139.01,139.04,27049.0,125.4792,125.5153,125.218,125.245,27049.0
2022-10-07 13:05:00,139.02,139.11,138.98,139.03,17662.0,125.227,125.3081,125.191,125.236,17662.0
2022-10-07 13:10:00,139.01,139.17,139.01,139.09,12719.0,125.218,125.3621,125.218,125.2901,12719.0
2022-10-07 13:15:00,139.08,139.12,139.02,139.1,9983.0,125.2811,125.3171,125.227,125.2991,9983.0
2022-10-07 13:20:00,139.09,139.16,138.99,139.02,12029.0,125.2901,125.3531,125.2,125.227,12029.0
2022-10-07 13:25:00,139.01,139.17,138.99,139.07,8721.0,125.218,125.3621,125.2,125.272,8721.0
2022-10-07 13:30:00,139.07,139.1,138.85,138.85,21479.0,125.272,125.2991,125.0739,125.0739,21479.0
2022-10-07 13:35:00,138.85,139.0,138.79,138.98,16689.0,125.0739,125.209,125.0198,125.191,16689.0
2022-10-07 13:40:00,138.96,139.3,138.96,139.23,18871.0,125.173,125.4792,125.173,125.4162,18871.0
2022-10-07 13:45:00,139.25,139.28,139.07,139.1,21168.0,125.4342,125.4612,125.272,125.2991,21168.0
2022-10-07 13:50:00,139.1,139.24,139.06,139.13,14585.0,125.2991,125.4252,125.263,125.3261,14585.0
2022-10-07 13:55:00,139.13,139.21,139.1,139.21,23392.0,125.3261,125.3982,125.2991,125.3982,23392.0
2022-10-07 14:00:00,139.2,139.34,139.14,139.16,36194.0,125.3891,125.5153,125.3351,125.3531,36194.0
2022-10-07 14:05:00,139.16,139.24,139.12,139.2,12827.0,125.3531,125.4252,125.3171,125.3891,12827.0
2022-10-07 14:10:00,139.19,139.2,139.08,139.16,23570.0,125.3801,125.3891,125.2811,125.3531,23570.0
2022-10-07 14:15:00,139.18,139.29,139.03,139.06,12725.0,125.3711,125.4702,125.236,125.263,12725.0
2022-10-07 14:20:00,139.04,139.06,138.79,138.83,20665.0,125.245,125.263,125.0198,125.0559,20665.0
2022-10-07 14:25:00,138.84,138.9,138.58,138.65,13292.0,125.0649,125.1189,124.8307,124.8937,13292.0
2022-10-07 14:30:00,138.63,138.65,138.43,138.65,16802.0,124.8757,124.8937,124.6955,124.8937,16802.0
2022-10-07 14:35:00,138.67,138.72,138.53,138.53,18791.0,124.9117,124.9568,124.7856,124.7856,18791.0
2022-10-07 14:40:00,138.52,138.57,138.33,138.37,15844.0,124.7766,124.8217,124.6055,124.6415,15844.0
2022-10-07 14:45:00,138.39,138.45,138.25,138.35,31691.0,124.6595,124.7136,124.5334,124.6235,31691.0
2022-10-07 14:50:00,138.38,138.49,138.33,138.43,18322.0,124.6505,124.7496,124.6055,124.6955,18322.0
2022-10-07 14:55:00,138.45,138.53,138.37,138.45,18544.0,124.7136,124.7856,124.6415,124.7136,18544.0
2022-10-07 15:00:00,138.41,138.53,138.39,138.53,18305.0,124.6775,124.7856,124.6595,124.7856,18305.0
2022-10-07 15:05:00,138.52,138.53,138.07,138.08,38743.0,124.7766,124.7856,124.3713,124.3803,38743.0
2022-10-07 15:10:00,138.06,138.24,137.98,138.0,24867.0,124.3623,124.5244,124.2902,124.3082,24867.0
2022-10-07 15:15:00,138.0,138.21,137.96,138.13,21148.0,124.3082,124.4974,124.2722,124.4253,21148.0
2022-10-07 15:20:00,138.15,138.17,138.03,138.11,23444.0,124.4433,124.4613,124.3352,124.4073,23444.0
2022-10-07 15:25:00,138.11,138.14,137.8,138.0,31911.0,124.4073,124.4343,124.1281,124.3082,31911.0
2022-10-07 15:30:00,137.98,138.0,137.76,138.0,31740.0,124.2902,124.3082,124.092,124.3082,31740.0
2022-10-07 15:35:00,138.01,138.34,137.85,138.34,40346.0,124.3172,124.6145,124.1731,124.6145,40346.0
2022-10-07 15:40:00,138.33,138.74,138.26,138.64,77792.0,124.6055,124.9748,124.5424,124.8847,77792.0
2022-10-07 15:45:00,138.6,138.62,138.31,138.46,94171.0,124.8487,124.8667,124.5875,124.7226,94171.0
2022-10-07 15:50:00,138.48,138.9,138.47,138.69,139559.0,124.7406,125.1189,124.7316,124.9297,139559.0
2022-10-07 15:55:00,138.69,138.89,138.54,138.67,267464.0,124.9297,125.1099,124.7946,124.9117,267464.0
2022-10-10 09:30:00,139.03,139.17,138.39,139.12,95352.0,125.236,125.3621,124.6595,125.3171,95352.0
2022-10-10 09:35:00,139.06,139.59,139.05,139.23,22423.0,125.263,125.7405,125.254,125.4162,22423.0
2022-10-10 09:40:00,139.18,139.24,138.58,138.58,10606.0,125.3711,125.4252,124.8307,124.8307,10606.0
2022-10-10 09:45:00,138.64,138.64,138.33,138.39,30530.0,124.8847,124.8847,124.6055,124.6595,30530.0
2022-10-10 09:50:00,138.42,138.43,138.04,138.07,29461.0,124.6865,124.6955,124.3442,124.3713,29461.0
2022-10-10 09:55:00,138.04,138.31,137.94,138.0,36185.0,124.3442,124.5875,124.2542,124.3082,36185.0
2022-10-10 10:00:00,137.99,138.34,137.88,138.07,47507.0,124.2992,124.6145,124.2001,124.3713,47507.0
2022-10-10 10:05:00,138.09,138.09,137.44,137.52,54855.0,124.3893,124.3893,123.8038,123.8758,54855.0
2022-10-10 10:10:00,137.55,137.58,137.16,137.36,44098.0,123.9029,123.9299,123.5515,123.7317,44098.0
2022-10-10 10:15:00,137.32,137.35,137.04,137.11,39241.0,123.6957,123.7227,123.4435,123.5065,39241.0
2022-10-10 10:20:00,137.1,137.42,137.09,137.22,41418.0,123.4975,123.7858,123.4885,123.6056,41418.0
2022-10-10 10:25:00,137.23,137.46,137.17,137.34,46224.0,123.6146,123.8218,123.5606,123.7137,46224.0
2022-10-10 10:30:00,137.33,137.42,136.87,137.25,54491.0,123.7047,123.7858,123.2903,123.6326,54491.0
2022-10-10 10:35:00,137.23,137.47,137.17,137.25,34584.0,123.6146,123.8308,123.5606,123.6326,34584.0
2022-10-10 10:40:00,137.26,137.38,137.11,137.36,46646.0,123.6416,123.7497,123.5065,123.7317,46646.0
2022-10-10 10:45:00,137.4,137.55,137.28,137.45,55195.0,123.7677,123.9029,123.6596,123.8128,55195.0
2022-10-10 10:50:00,137.52,137.99,137.52,137.63,36614.0,123.8758,124.2992,123.8758,123.9749,36614.0
2022-10-10 10:55:00,137.63,137.8,137.54,137.74,31450.0,123.9749,124.1281,123.8938,124.074,31450.0
2022-10-10 11:00:00,137.75,137.79,137.3,137.38,42050.0,124.083,124.119,123.6777,123.7497,42050.0
2022-10-10 11:05:00,137.35,137.45,136.99,137.02,32800.0,123.7227,123.8128,123.3984,123.4254,32800.0
2022-10-10 11:10:00,137.05,137.25,137.02,137.22,17639.0,123.4525,123.6326,123.4254,123.6056,17639.0
2022-10-10 11:15:00,137.25,137.28,136.98,137.07,31587.0,123.6326,123.6596,123.3894,123.4705,31587.0
2022-10-10 11:20:00,137.06,137.14,136.97,137.05,33316.0,123.4615,123.5335,123.3804,123.4525,33316.0
2022-10-10 11:25:00,137.06,137.14,136.9,137.03,25439.0,123.4615,123.5335,123.3173,123.4344,25439.0
2022-10-10 11:30:00,137.05,137.38,136.95,137.3,29692.0,123.4525,123.7497,123.3624,123.6777,29692.0
2022-10-10 11:35:00,137.36,137.42,137.0,137.05,40132.0,123.7317,123.7858,123.4074,123.4525,40132.0
2022-10-10 11:40:00,137.05,137.37,137.02,137.29,19263.0,123.4525,123.7407,123.4254,123.6687,19263.0
2022-10-10 11:45:00,137.31,137.52,137.26,137.49,14709.0,123.6867,123.8758,123.6416,123.8488,14709.0
2022-10-10 11:50:00,137.47,137.67,137.42,137.54,20742.0,123.8308,124.0109,123.7858,123.8938,20742.0
2022-10-10 11:55:00,137.58,137.74,137.53,137.56,14202.0,123.9299,124.074,123.8848,123.9119,14202.0
2022-10-10 12:00:00,137.56,137.68,137.5,137.67,13604.0,123.9119,124.02,123.8578,124.0109,13604.0
2022-10-10 12:05:00,137.67,137.99,137.67,137.98,18351.0,124.0109,124.2992,124.0109,124.2902,18351.0
2022-10-10 12:10:00,137.97,138.1,137.92,137.94,18325.0,124.2812,124.3983,124.2361,124.2542,18325.0
2022-10-10 12:15:00,137.92,138.02,137.88,137.88,18157.0,124.2361,124.3262,124.2001,124.2001,18157.0
2022-10-10 12:20:00,137.85,137.98,137.84,137.97,32310.0,124.1731,124.2902,124.1641,124.2812,32310.0
2022-10-10 12:25:00,137.97,138.04,137.83,137.91,22757.0,124.2812,124.3442,124.1551,124.2271,22757.0
2022-10-10 12:30:00,137.92,138.09,137.92,138.02,19342.0,124.2361,124.3893,124.2361,124.3262,19342.0
2022-10-10 12:35:00,138.02,138.11,138.0,138.11,21478.0,124.3262,124.4073,124.3082,124.4073,21478.0
2022-10-10 12:40:00,138.12,138.32,138.12,138.19,28180.0,124.4163,124.5965,124.4163,124.4794,28180.0
2022-10-10 12:45:00,138.22,138.29,138.12,138.14,16611.0,124.5064,124.5694,124.4163,124.4343,16611.0
2022-10-10 12:50:00,138.12,138.15,138.0,138.03,24783.0,124.4163,124.4433,124.3082,124.3352,24783.0
2022-10-10 12:55:00,138.05,138.23,138.02,138.22,37575.0,124.3532,124.5154,124.3262,124.5064,37575.0
2022-10-10 13:00:00,138.22,138.35,138.0,138.0,37556.0,124.5064,124.6235,124.3082,124.3082,37556.0
2022-10-10 13:05:00,138.01,138.03,137.83,137.83,11493.0,124.3172,124.3352,124.1551,124.1551,11493.0
2022-10-10 13:10:00,137.81,137.84,137.57,137.59,24205.0,124.1371,124.1641,123.9209,123.9389,24205.0
2022-10-10 13:15:00,137.59,137.67,137.45,137.49,16069.0,123.9389,124.0109,123.8128,123.8488,16069.0
2022-10-10 13:20:00,137.49,137.58,137.46,137.47,14932.0,123.8488,123.9299,123.8218,123.8308,14932.0
2022-10-10 13:25:00,137.46,137.5,137.37,137.47,13867.0,123.8218,123.8578,123.7407,123.8308,13867.0
2022-10-10 13:30:00,137.47,137.65,137.37,137.48,20005.0,123.8308,123.9929,123.7407,123.8398,20005.0
2022-10-10 13:35:00,137.5,137.69,137.48,137.69,18358.0,123.8578,124.029,123.8398,124.029,18358.0
2022-10-10 13:40:00,137.74,137.75,137.57,137.57,12286.0,124.074,124.083,123.9209,123.9209,12286.0
2022-10-10 13:45:00,137.56,138.16,137.56,138.09,25121.0,123.9119,124.4523,123.9119,124.3893,25121.0
2022-10-10 13:50:00,138.08,138.22,138.02,138.13,15815.0,124.3803,124.5064,124.3262,124.4253,15815.0
2022-10-10 13:55:00,138.15,138.15,137.97,137.98,13443.0,124.4433,124.4433,124.2812,124.2902,13443.0
2022-10-10 14:00:00,137.96,137.96,137.76,137.81,13259.0,124.2722,124.2722,124.092,124.1371,13259.0
2022-10-10 14:05:00,137.81,137.82,137.66,137.75,17894.0,124.1371,124.1461,124.0019,124.083,17894.0
2022-10-10 14:10:00,137.74,137.92,137.74,137.84,11522.0,124.074,124.2361,124.074,124.1641,11522.0
2022-10-10 14:15:00,137.83,137.85,137.69,137.76,15906.0,124.1551,124.1731,124.029,124.092,15906.0
2022-10-10 14:20:00,137.79,137.81,137.63,137.7,10687.0,124.119,124.1371,123.9749,124.038,10687.0
2022-10-10 14:25:00,137.72,137.82,137.71,137.79,13014.0,124.056,124.1461,124.047,124.119,13014.0
2022-10-10 14:30:00,137.78,137.98,137.72,137.95,16842.0,124.11,124.2902,124.056,124.2632,16842.0
2022-10-10 14:35:00,137.92,138.0,137.91,137.95,9838.0,124.2361,124.3082,124.2271,124.2632,9838.0
2022-10-10 14:40:00,137.94,137.96,137.76,137.83,17368.0,124.2542,124.2722,124.092,124.1551,17368.0
2022-10-10 14:45:00,137.83,137.84,137.57,137.65,18851.0,124.1551,124.1641,123.9209,123.9929,18851.0
2022-10-10 14:50:00,137.65,137.82,137.63,137.76,13265.0,123.9929,124.1461,123.9749,124.092,13265.0
2022-10-10 14:55:00,137.78,137.87,137.69,137.78,21354.0,124.11,124.1911,124.029,124.11,21354.0
2022-10-10 15:00:00,137.77,137.87,137.66,137.78,14363.0,124.101,124.1911,124.0019,124.11,14363.0
2022-10-10 15:05:00,137.76,137.91,137.69,137.91,16986.0,124.092,124.2271,124.029,124.2271,16986.0
2022-10-10 15:10:00,137.9,138.12,137.88,138.09,25486.0,124.2181,124.4163,124.2001,124.3893,25486.0
2022-10-10 15:15:00,138.11,138.16,137.91,138.03,39414.0,124.4073,124.4523,124.2271,124.3352,39414.0
2022-10-10 15:20:00,138.06,138.35,138.01,138.29,27910.0,124.3623,124.6235,124.3172,124.5694,27910.0
2022-10-10 15:25:00,138.29,138.29,138.12,138.25,61303.0,124.5694,124.5694,124.4163,124.5334,61303.0
2022-10-10 15:30:00,138.28,138.38,138.19,138.34,25100.0,124.5604,124.6505,124.4794,124.6145,25100.0
2022-10-10 15:35:00,138.34,138.49,138.25,138.41,26316.0,124.6145,124.7496,124.5334,124.6775,26316.0
2022-10-10 15:40:00,138.4,138.43,138.28,138.37,59580.0,124.6685,124.6955,124.5604,124.6415,59580.0
2022-10-10 15:45:00,138.37,138.59,138.32,138.54,58730.0,124.6415,124.8397,124.5965,124.7946,58730.0
2022-10-10 15:50:00,138.55,138.74,138.52,138.71,82729.0,124.8036,124.9748,124.7766,124.9478,82729.0
2022-10-10 15:55:00,138.68,138.68,138.17,138.43,256914.0,124.9207,124.9207,124.4613,124.6955,256914.0
2022-10-11 09:30:00,138.17,139.88,138.02,139.58,118866.0,124.4613,126.0017,124.3262,125.7314,118866.0
2022-10-11 09:35:00,139.6,140.08,139.33,139.7,71708.0,125.7495,126.1818,125.5063,125.8395,71708.0
2022-10-11 09:40:00,139.71,139.79,138.85,139.67,40480.0,125.8485,125.9206,125.0739,125.8125,40480.0
2022-10-11 09:45:00,139.71,139.88,139.2,139.43,39308.0,125.8485,126.0017,125.3891,125.5963,39308.0
2022-10-11 09:50:00,139.44,139.83,139.29,139.79,41828.0,125.6053,125.9566,125.4702,125.9206,41828.0
2022-10-11 09:55:00,139.85,140.16,139.75,139.97,25609.0,125.9747,126.2539,125.8846,126.0828,25609.0
2022-10-11 10:00:00,140.0,140.06,139.84,140.02,53659.0,126.1098,126.1638,125.9657,126.1278,53659.0
2022-10-11 10:05:00,139.97,140.29,139.91,140.14,46994.0,126.0828,126.371,126.0287,126.2359,46994.0
2022-10-11 10:10:00,140.15,140.52,140.12,140.47,63261.0,126.2449,126.5782,126.2179,126.5331,63261.0
2022-10-11 10:15:00,140.59,140.84,140.46,140.5,75133.0,126.6412,126.8664,126.5241,126.5602,75133.0
2022-10-11 10:20:00,140.47,140.81,140.46,140.7,43579.0,126.5331,126.8394,126.5241,126.7403,43579.0
2022-10-11 10:25:00,140.67,140.78,140.51,140.68,30211.0,126.7133,126.8124,126.5692,126.7223,30211.0
2022-10-11 10:30:00,140.72,140.86,140.52,140.75,56397.0,126.7583,126.8845,126.5782,126.7854,56397.0
2022-10-11 10:35:00,140.72,141.09,140.7,141.08,58791.0,126.7583,127.0916,126.7403,127.0826,58791.0
2022-10-11 10:40:00,141.09,141.65,141.05,141.54,55139.0,127.0916,127.5961,127.0556,127.497,55139.0
2022-10-11 10:45:00,141.59,141.7,141.31,141.54,54437.0,127.542,127.6411,127.2898,127.497,54437.0
2022-10-11 10:50:00,141.56,141.75,141.51,141.7,17023.0,127.515,127.6861,127.47,127.6411,17023.0
2022-10-11 10:55:00,141.67,142.22,141.65,142.1,59954.0,127.6141,128.1095,127.5961,128.0014,59954.0
2022-10-11 11:00:00,142.06,142.2,141.77,142.07,87113.0,127.9654,128.0915,127.7042,127.9744,87113.0
2022-10-11 11:05:00,142.06,142.19,141.96,141.98,56893.0,127.9654,128.0825,127.8753,127.8933,56893.0
2022-10-11 11:10:00,142.0,142.09,141.85,142.0,38758.0,127.9113,127.9924,127.7762,127.9113,38758.0
2022-10-11 11:15:00,142.0,142.06,141.57,141.61,76940.0,127.9113,127.9654,127.524,127.56,76940.0
2022-10-11 11:20:00,141.58,141.65,141.24,141.32,25031.0,127.533,127.5961,127.2267,127.2988,25031.0
2022-10-11 11:25:00,141.32,141.43,141.2,141.4,30370.0,127.2988,127.3979,127.1907,127.3709,30370.0
2022-10-11 11:30:00,141.38,141.48,141.12,141.12,49625.0,127.3529,127.4429,127.1187,127.1187,49625.0
2022-10-11 11:35:00,141.12,141.41,140.98,141.38,36745.0,127.1187,127.3799,126.9925,127.3529,36745.0
2022-10-11 11:40:00,141.39,141.71,141.39,141.71,20368.0,127.3619,127.6501,127.3619,127.6501,20368.0
2022-10-11 11:45:00,141.68,142.08,141.63,142.07,41314.0,127.6231,127.9834,127.5781,127.9744,41314.0
2022-10-11 11:50:00,142.06,142.07,141.87,141.91,42463.0,127.9654,127.9744,127.7942,127.8303,42463.0
2022-10-11 11:55:00,141.93,142.19,141.9,142.14,22026.0,127.8483,128.0825,127.8213,128.0375,22026.0
2022-10-11 12:00:00,142.13,142.25,141.98,141.98,38085.0,128.0284,128.1365,127.8933,127.8933,38085.0
2022-10-11 12:05:00,141.98,142.0,141.66,141.84,76786.0,127.8933,127.9113,127.6051,127.7672,76786.0
2022-10-11 12:10:00,141.86,142.06,141.72,141.99,35583.0,127.7852,127.9654,127.6591,127.9023,35583.0
2022-10-11 12:15:00,142.02,142.06,141.95,142.03,22994.0,127.9294,127.9654,127.8663,127.9384,22994.0
2022-10-11 12:20:00,142.03,142.11,141.92,142.09,25060.0,127.9384,128.0104,127.8393,127.9924,25060.0
2022-10-11 12:25:00,142.11,142.36,142.07,142.36,31810.0,128.0104,128.2356,127.9744,128.2356,31810.0
2022-10-11 12:30:00,142.36,142.5,142.32,142.38,25422.0,128.2356,128.3617,128.1996,128.2536,25422.0
2022-10-11 12:35:00,142.43,142.44,142.17,142.19,17699.0,128.2987,128.3077,128.0645,128.0825,17699.0
2022-10-11 12:40:00,142.21,142.49,142.15,142.37,27313.0,128.1005,128.3527,128.0465,128.2446,27313.0
2022-10-11 12:45:00,142.4,142.73,142.32,142.73,29622.0,128.2717,128.5689,128.1996,128.5689,29622.0
2022-10-11 12:50:00,142.72,142.76,142.56,142.64,35383.0,128.5599,128.5959,128.4158,128.4878,35383.0
2022-10-11 12:55:00,142.69,142.79,142.65,142.78,18863.0,128.5329,128.623,128.4969,128.614,18863.0
2022-10-11 13:00:00,142.8,143.05,142.8,142.94,62063.0,128.632,128.8572,128.632,128.7581,62063.0
2022-10-11 13:05:00,142.96,143.23,142.89,143.18,33527.0,128.7761,129.0193,128.713,128.9743,33527.0
2022-10-11 13:10:00,143.17,143.25,143.04,143.24,31527.0,128.9653,129.0373,128.8482,129.0283,31527.0
2022-10-11 13:15:00,143.22,143.33,143.04,143.26,31999.0,129.0103,129.1094,128.8482,129.0463,31999.0
2022-10-11 13:20:00,143.28,143.57,143.26,143.5,30027.0,129.0643,129.3256,129.0463,129.2625,30027.0
2022-10-11 13:25:00,143.53,143.55,143.13,143.28,48859.0,129.2895,129.3076,128.9292,129.0643,48859.0
2022-10-11 13:30:00,143.3,143.44,143.1,143.43,50628.0,129.0824,129.2085,128.9022,129.1995,50628.0
2022-10-11 13:35:00,143.44,143.57,143.28,143.35,28466.0,129.2085,129.3256,129.0643,129.1274,28466.0
2022-10-11 13:40:00,143.37,143.41,143.24,143.26,32102.0,129.1454,129.1815,129.0283,129.0463,32102.0
2022-10-11 13:45:00,143.28,143.56,143.28,143.47,27744.0,129.0643,129.3166,129.0643,129.2355,27744.0
2022-10-11 13:50:00,143.46,143.68,143.39,143.52,37279.0,129.2265,129.4247,129.1634,129.2805,37279.0
2022-10-11 13:55:00,143.51,143.63,143.42,143.53,32638.0,129.2715,129.3796,129.1905,129.2895,32638.0
2022-10-11 14:00:00,143.55,143.57,143.23,143.36,41237.0,129.3076,129.3256,129.0193,129.1364,41237.0
2022-10-11 14:05:00,143.32,143.38,143.15,143.15,24206.0,129.1004,129.1544,128.9472,128.9472,24206.0
2022-10-11 14:10:00,143.13,143.13,142.82,142.92,67936.0,128.9292,128.9292,128.65,128.7401,67936.0
2022-10-11 14:15:00,142.88,142.95,142.72,142.73,27242.0,128.704,128.7671,128.5599,128.5689,27242.0
2022-10-11 14:20:00,142.71,142.81,142.64,142.8,31515.0,128.5509,128.641,128.4878,128.632,31515.0
2022-10-11 14:25:00,142.81,142.85,142.53,142.68,32951.0,128.641,128.677,128.3888,128.5239,32951.0
2022-10-11 14:30:00,142.69,142.84,142.67,142.73,28904.0,128.5329,128.668,128.5149,128.5689,28904.0
2022-10-11 14:35:00,142.75,142.75,142.51,142.61,31520.0,128.5869,128.5869,128.3707,128.4608,31520.0
2022-10-11 14:40:00,142.61,142.62,142.3,142.3,46164.0,128.4608,128.4698,128.1816,128.1816,46164.0
2022-10-11 14:45:00,142.3,142.3,141.8,141.97,61041.0,128.1816,128.1816,127.7312,127.8843,61041.0
2022-10-11 14:50:00,142.0,142.09,141.73,141.79,37006.0,127.9113,127.9924,127.6681,127.7222,37006.0
2022-10-11 14:55:00,141.78,141.78,141.5,141.54,27352.0,127.7132,127.7132,127.461,127.497,27352.0
2022-10-11 15:00:00,141.49,141.69,141.38,141.52,29369.0,127.4519,127.6321,127.3529,127.479,29369.0
2022-10-11 15:05:00,141.54,141.73,141.53,141.63,46517.0,127.497,127.6681,127.488,127.5781,46517.0
2022-10-11 15:10:00,141.65,141.69,141.02,141.19,66568.0,127.5961,127.6321,127.0286,127.1817,66568.0
2022-10-11 15:15:00,141.11,141.38,140.82,141.27,98234.0,127.1096,127.3529,126.8484,127.2538,98234.0
2022-10-11 15:20:00,141.33,141.47,141.09,141.21,68052.0,127.3078,127.4339,127.0916,127.1997,68052.0
2022-10-11 15:25:00,141.23,141.26,140.79,141.04,80283.0,127.2177,127.2448,126.8214,127.0466,80283.0
2022-10-11 15:30:00,141.02,141.25,140.96,141.24,43687.0,127.0286,127.2358,126.9745,127.2267,43687.0
2022-10-11 15:35:00,141.22,141.65,141.22,141.6,58727.0,127.2087,127.5961,127.2087,127.551,58727.0
2022-10-11 15:40:00,141.57,141.57,141.33,141.54,64609.0,127.524,127.524,127.3078,127.497,64609.0
2022-10-11 15:45:00,141.55,141.68,141.44,141.63,59332.0,127.506,127.6231,127.4069,127.5781,59332.0
2022-10-11 15:50:00,141.62,141.62,141.27,141.54,101952.0,127.569,127.569,127.2538,127.497,101952.0
2022-10-11 15:55:00,141.54,141.74,141.38,141.48,260010.0,127.497,127.6771,127.3529,127.4429,260010.0
2022-10-12 09:30:00,141.64,142.73,141.45,141.76,149487.0,127.5871,128.5689,127.4159,127.6952,149487.0
2022-10-12 09:35:00,141.75,142.88,141.73,142.74,80762.0,127.6861,128.704,127.6681,128.5779,80762.0
2022-10-12 09:40:00,142.7,142.74,142.15,142.41,30342.0,128.5419,128.5779,128.0465,128.2807,30342.0
2022-10-12 09:45:00,142.47,142.86,142.26,142.56,48620.0,128.3347,128.686,128.1455,128.4158,48620.0
2022-10-12 09:50:00,142.53,142.86,142.5,142.61,41346.0,128.3888,128.686,128.3617,128.4608,41346.0
2022-10-12 09:55:00,142.55,143.06,142.55,142.62,59595.0,128.4068,128.8662,128.4068,128.4698,59595.0
2022-10-12 10:00:00,142.62,142.83,142.47,142.6,43182.0,128.4698,128.659,128.3347,128.4518,43182.0
2022-10-12 10:05:00,142.63,142.63,142.23,142.23,37119.0,128.4788,128.4788,128.1185,128.1185,37119.0
2022-10-12 10:10:00,142.21,142.85,142.2,142.75,33637.0,128.1005,128.677,128.0915,128.5869,33637.0
2022-10-12 10:15:00,142.68,142.98,142.68,142.93,30852.0,128.5239,128.7941,128.5239,128.7491,30852.0
2022-10-12 10:20:00,142.97,143.05,142.18,142.25,28868.0,128.7851,128.8572,128.0735,128.1365,28868.0
2022-10-12 10:25:00,142.2,142.2,141.9,141.93,31958.0,128.0915,128.0915,127.8213,127.8483,31958.0
2022-10-12 10:30:00,141.91,142.67,141.86,142.35,30197.0,127.8303,128.5149,127.7852,128.2266,30197.0
2022-10-12 10:35:00,142.35,142.38,141.98,142.02,14344.0,128.2266,128.2536,127.8933,127.9294,14344.0
2022-10-12 10:40:00,141.99,142.07,141.88,141.97,34850.0,127.9023,127.9744,127.8033,127.8843,34850.0
2022-10-12 10:45:00,141.95,141.95,141.71,141.72,29488.0,127.8663,127.8663,127.6501,127.6591,29488.0
2022-10-12 10:50:00,141.74,141.82,141.55,141.8,23455.0,127.6771,127.7492,127.506,127.7312,23455.0
2022-10-12 10:55:00,141.76,141.81,141.58,141.6,17058.0,127.6952,127.7402,127.533,127.551,17058.0
2022-10-12 11:00:00,141.61,141.75,141.52,141.64,13511.0,127.56,127.6861,127.479,127.5871,13511.0
2022-10-12 11:05:00,141.62,141.68,141.54,141.62,14391.0,127.569,127.6231,127.497,127.569,14391.0
2022-10-12 11:10:00,141.6,141.74,141.53,141.62,22540.0,127.551,127.6771,127.488,127.569,22540.0
2022-10-12 11:15:00,141.66,141.69,141.48,141.6,20741.0,127.6051,127.6321,127.4429,127.551,20741.0
2022-10-12 11:20:00,141.55,141.56,141.08,141.16,34714.0,127.506,127.515,127.0826,127.1547,34714.0
2022-10-12 11:25:00,141.18,141.29,141.12,141.23,11587.0,127.1727,127.2718,127.1187,127.2177,11587.0
2022-10-12 11:30:00,141.21,141.36,141.07,141.07,35805.0,127.1997,127.3348,127.0736,127.0736,35805.0
2022-10-12 11:35:00,141.06,141.17,140.84,140.92,19564.0,127.0646,127.1637,126.8664,126.9385,19564.0
2022-10-12 11:40:00,140.91,141.2,140.83,141.0,23142.0,126.9295,127.1907,126.8574,127.0106,23142.0
2022-10-12 11:45:00,140.89,140.91,140.76,140.84,35850.0,126.9115,126.9295,126.7944,126.8664,35850.0
2022-10-12 11:50:00,140.85,140.86,140.58,140.7,21487.0,126.8754,126.8845,126.6322,126.7403,21487.0
2022-10-12 11:55:00,140.7,140.85,140.66,140.73,12365.0,126.7403,126.8754,126.7043,126.7673,12365.0
2022-10-12 12:00:00,140.77,140.91,140.66,140.87,24902.0,126.8034,126.9295,126.7043,126.8935,24902.0
2022-10-12 12:05:00,140.87,141.28,140.86,141.13,39886.0,126.8935,127.2628,126.8845,127.1277,39886.0
2022-10-12 12:10:00,141.12,141.3,140.93,141.28,18346.0,127.1187,127.2808,126.9475,127.2628,18346.0
2022-10-12 12:15:00,141.27,141.43,141.17,141.38,30407.0,127.2538,127.3979,127.1637,127.3529,30407.0
2022-10-12 12:20:00,141.39,141.48,141.31,141.41,46255.0,127.3619,127.4429,127.2898,127.3799,46255.0
2022-10-12 12:25:00,141.38,141.38,141.02,141.04,16096.0,127.3529,127.3529,127.0286,127.0466,16096.0
2022-10-12 12:30:00,141.06,141.11,140.93,141.05,10757.0,127.0646,127.1096,126.9475,127.0556,10757.0
2022-10-12 12:35:00,141.06,141.17,141.04,141.13,17262.0,127.0646,127.1637,127.0466,127.1277,17262.0
2022-10-12 12:40:00,141.13,141.34,141.08,141.29,28832.0,127.1277,127.3168,127.0826,127.2718,28832.0
2022-10-12 12:45:00,141.28,141.47,141.26,141.38,26847.0,127.2628,127.4339,127.2448,127.3529,26847.0
2022-10-12 12:50:00,141.38,141.38,141.16,141.18,13932.0,127.3529,127.3529,127.1547,127.1727,13932.0
2022-10-12 12:55:00,141.14,141.3,141.09,141.27,10344.0,127.1367,127.2808,127.0916,127.2538,10344.0
2022-10-12 13:00:00,141.27,141.29,141.16,141.21,12706.0,127.2538,127.2718,127.1547,127.1997,12706.0
2022-10-12 13:05:00,141.21,141.39,141.19,141.35,14249.0,127.1997,127.3619,127.1817,127.3258,14249.0
2022-10-12 13:10:00,141.35,141.47,141.34,141.34,10424.0,127.3258,127.4339,127.3168,127.3168,10424.0
2022-10-12 13:15:00,141.34,141.37,141.17,141.24,18813.0,127.3168,127.3439,127.1637,127.2267,18813.0
2022-10-12 13:20:00,141.25,141.38,141.1,141.11,23948.0,127.2358,127.3529,127.1006,127.1096,23948.0
2022-10-12 13:25:00,141.09,141.09,140.89,140.89,14607.0,127.0916,127.0916,126.9115,126.9115,14607.0
2022-10-12 13:30:00,140.89,140.96,140.59,140.66,24651.0,126.9115,126.9745,126.6412,126.7043,24651.0
2022-10-12 13:35:00,140.59,140.71,140.59,140.61,15312.0,126.6412,126.7493,126.6412,126.6593,15312.0
2022-10-12 13:40:00,140.61,140.72,140.5,140.71,17608.0,126.6593,126.7583,126.5602,126.7493,17608.0
2022-10-12 13:45:00,140.72,140.8,140.56,140.78,23067.0,126.7583,126.8304,126.6142,126.8124,23067.0
2022-10-12 13:50:00,140.78,140.8,140.47,140.48,17681.0,126.8124,126.8304,126.5331,126.5422,17681.0
2022-10-12 13:55:00,140.48,140.58,140.4,140.58,14259.0,126.5422,126.6322,126.4701,126.6322,14259.0
2022-10-12 14:00:00,140.67,140.92,140.46,140.56,54266.0,126.7133,126.9385,126.5241,126.6142,54266.0
2022-10-12 14:05:00,140.53,140.86,140.44,140.69,32962.0,126.5872,126.8845,126.5061,126.7313,32962.0
2022-10-12 14:10:00,140.64,140.93,140.56,140.77,18774.0,126.6863,126.9475,126.6142,126.8034,18774.0
2022-10-12 14:15:00,140.77,140.8,140.58,140.66,22210.0,126.8034,126.8304,126.6322,126.7043,22210.0
2022-10-12 14:20:00,140.64,140.69,140.44,140.47,15198.0,126.6863,126.7313,126.5061,126.5331,15198.0
2022-10-12 14:25:00,140.44,140.88,140.4,140.86,23192.0,126.5061,126.9025,126.4701,126.8845,23192.0
2022-10-12 14:30:00,140.86,140.9,140.64,140.71,9964.0,126.8845,126.9205,126.6863,126.7493,9964.0
2022-10-12 14:35:00,140.7,140.78,140.62,140.65,14611.0,126.7403,126.8124,126.6683,126.6953,14611.0
2022-10-12 14:40:00,140.65,140.7,140.52,140.53,17024.0,126.6953,126.7403,126.5782,126.5872,17024.0
2022-10-12 14:45:00,140.52,140.62,140.4,140.47,23640.0,126.5782,126.6683,126.4701,126.5331,23640.0
2022-10-12 14:50:00,140.42,140.46,140.26,140.33,34365.0,126.4881,126.5241,126.344,126.407,34365.0
2022-10-12 14:55:00,140.29,140.41,140.26,140.36,20002.0,126.371,126.4791,126.344,126.4341,20002.0
2022-10-12 15:00:00,140.36,140.49,140.27,140.32,26904.0,126.4341,126.5512,126.353,126.398,26904.0
2022-10-12 15:05:00,140.33,140.54,140.26,140.48,26919.0,126.407,126.5962,126.344,126.5422,26919.0
2022-10-12 15:10:00,140.49,140.61,140.48,140.54,15184.0,126.5512,126.6593,126.5422,126.5962,15184.0
2022-10-12 15:15:00,140.52,140.64,140.41,140.58,26364.0,126.5782,126.6863,126.4791,126.6322,26364.0
2022-10-12 15:20:00,140.58,140.73,140.56,140.65,28527.0,126.6322,126.7673,126.6142,126.6953,28527.0
2022-10-12 15:25:00,140.66,140.86,140.63,140.82,36225.0,126.7043,126.8845,126.6773,126.8484,36225.0
2022-10-12 15:30:00,140.79,140.98,140.76,140.95,56883.0,126.8214,126.9925,126.7944,126.9655,56883.0
2022-10-12 15:35:00,140.98,140.99,140.8,140.88,67946.0,126.9925,127.0016,126.8304,126.9025,67946.0
2022-10-12 15:40:00,140.89,140.89,140.65,140.7,71648.0,126.9115,126.9115,126.6953,126.7403,71648.0
2022-10-12 15:45:00,140.72,140.72,140.53,140.63,54547.0,126.7583,126.7583,126.5872,126.6773,54547.0
2022-10-12 15:50:00,140.62,140.63,140.29,140.32,94274.0,126.6683,126.6773,126.371,126.398,94274.0
2022-10-12 15:55:00,140.31,140.31,139.93,139.97,230034.0,126.389,126.389,126.0467,126.0828,230034.0
2022-10-13 09:30:00,136.7,138.1,136.27,138.1,126467.0,124.352,125.6256,123.9609,125.6256,126467.0
2022-10-13 09:35:00,138.06,138.22,137.79,137.81,56450.0,125.5892,125.7347,125.3436,125.3618,56450.0
2022-10-13 09:40:00,137.82,138.45,137.7,137.73,26780.0,125.3709,125.9439,125.2617,125.289,26780.0
2022-10-13 09:45:00,137.7,137.74,137.1,137.22,33126.0,125.2617,125.2981,124.7159,124.825,33126.0
2022-10-13 09:50:00,137.15,138.13,137.06,137.85,36259.0,124.7614,125.6528,124.6795,125.3981,36259.0
2022-10-13 09:55:00,137.8,138.13,137.72,138.13,22481.0,125.3527,125.6528,125.2799,125.6528,22481.0
2022-10-13 10:00:00,138.17,138.79,138.07,138.79,28163.0,125.6892,126.2532,125.5983,126.2532,28163.0
2022-10-13 10:05:00,138.81,138.93,138.17,138.26,42218.0,126.2714,126.3806,125.6892,125.7711,42218.0
2022-10-13 10:10:00,138.22,138.34,138.07,138.34,21525.0,125.7347,125.8439,125.5983,125.8439,21525.0
2022-10-13 10:15:00,138.34,138.38,138.03,138.03,23875.0,125.8439,125.8803,125.5619,125.5619,23875.0
2022-10-13 10:20:00,138.05,138.3,138.04,138.17,21366.0,125.5801,125.8075,125.571,125.6892,21366.0
2022-10-13 10:25:00,138.21,138.41,138.18,138.4,11861.0,125.7256,125.9076,125.6983,125.8985,11861.0
2022-10-13 10:30:00,138.41,138.68,138.35,138.39,19597.0,125.9076,126.1532,125.853,125.8894,19597.0
2022-10-13 10:35:00,138.43,138.65,138.28,138.6,22672.0,125.9257,126.1259,125.7893,126.0804,22672.0
2022-10-13 10:40:00,138.62,138.82,138.48,138.7,23436.0,126.0986,126.2805,125.9712,126.1714,23436.0
2022-10-13 10:45:00,138.69,138.94,138.59,138.72,23325.0,126.1623,126.3897,126.0713,126.1896,23325.0
2022-10-13 10:50:00,138.69,138.72,138.47,138.62,21609.0,126.1623,126.1896,125.9621,126.0986,21609.0
2022-10-13 10:55:00,138.64,138.72,138.5,138.59,18805.0,126.1168,126.1896,125.9894,126.0713,18805.0
2022-10-13 11:00:00,138.62,138.93,138.61,138.88,14776.0,126.0986,126.3806,126.0895,126.3351,14776.0
2022-10-13 11:05:00,138.9,139.13,138.83,138.98,34770.0,126.3533,126.5625,126.2896,126.4261,34770.0
2022-10-13 11:10:00,138.95,138.96,138.52,138.67,27257.0,126.3988,126.4079,126.0076,126.1441,27257.0
2022-10-13 11:15:00,138.67,139.81,138.54,139.29,48333.0,126.1441,127.1811,126.0258,126.7081,48333.0
2022-10-13 11:20:00,139.33,140.39,139.33,139.85,39034.0,126.7445,127.7087,126.7445,127.2175,39034.0
2022-10-13 11:25:00,139.85,140.53,139.74,140.49,43658.0,127.2175,127.8361,127.1174,127.7997,43658.0
2022-10-13 11:30:00,140.49,140.56,140.29,140.35,38683.0,127.7997,127.8633,127.6177,127.6723,38683.0
2022-10-13 11:35:00,140.33,141.43,140.32,141.24,52829.0,127.6541,128.6548,127.645,128.4819,52829.0
2022-10-13 11:40:00,141.24,141.55,140.9,140.97,56483.0,128.4819,128.7639,128.1726,128.2363,56483.0
2022-10-13 11:45:00,141.02,141.04,140.59,140.69,74399.0,128.2818,128.3,127.8906,127.9816,74399.0
2022-10-13 11:50:00,140.63,141.09,140.5,141.0,35377.0,127.927,128.3455,127.8088,128.2636,35377.0
2022-10-13 11:55:00,141.01,141.52,141.01,141.43,24867.0,128.2727,128.7366,128.2727,128.6548,24867.0
2022-10-13 12:00:00,141.46,141.91,141.45,141.91,30897.0,128.6821,129.0914,128.673,129.0914,30897.0
2022-10-13 12:05:00,141.95,142.0,141.64,141.75,35985.0,129.1278,129.1733,128.8458,128.9459,35985.0
2022-10-13 12:10:00,141.75,141.91,141.59,141.75,36244.0,128.9459,129.0914,128.8003,128.9459,36244.0
2022-10-13 12:15:00,141.77,141.94,141.58,141.59,27585.0,128.9641,129.1187,128.7912,128.8003,27585.0
2022-10-13 12:20:00,141.55,141.83,141.42,141.71,41274.0,128.7639,129.0186,128.6457,128.9095,41274.0
2022-10-13 12:25:00,141.72,141.75,141.21,141.21,35350.0,128.9186,128.9459,128.4546,128.4546,35350.0
2022-10-13 12:30:00,141.15,141.32,141.08,141.18,12465.0,128.4001,128.5547,128.3364,128.4273,12465.0
2022-10-13 12:35:00,141.17,141.51,141.15,141.48,17083.0,128.4182,128.7275,128.4001,128.7002,17083.0
2022-10-13 12:40:00,141.49,141.89,141.49,141.89,23677.0,128.7093,129.0732,128.7093,129.0732,23677.0
2022-10-13 12:45:00,141.89,142.28,141.85,142.28,37940.0,129.0732,129.428,129.0368,129.428,37940.0
2022-10-13 12:50:00,142.25,142.29,141.66,141.7,61551.0,129.4007,129.4371,128.864,128.9004,61551.0
2022-10-13 12:55:00,141.71,141.81,141.56,141.76,18383.0,128.9095,129.0004,128.773,128.955,18383.0
2022-10-13 13:00:00,141.7,141.87,141.67,141.81,12833.0,128.9004,129.055,128.8731,129.0004,12833.0
2022-10-13 13:05:00,141.83,141.95,141.78,141.79,9798.0,129.0186,129.1278,128.9731,128.9822,9798.0
2022-10-13 13:10:00,141.88,141.93,141.67,141.77,20916.0,129.0641,129.1096,128.8731,128.9641,20916.0
2022-10-13 13:15:00,141.78,141.78,141.53,141.63,12586.0,128.9731,128.9731,128.7457,128.8367,12586.0
2022-10-13 13:20:00,141.62,141.96,141.62,141.96,14550.0,128.8276,129.1369,128.8276,129.1369,14550.0
2022-10-13 13:25:00,141.96,142.21,141.95,142.1,83785.0,129.1369,129.3643,129.1278,129.2642,83785.0
2022-10-13 13:30:00,142.11,142.33,142.01,142.27,22935.0,129.2733,129.4735,129.1824,129.4189,22935.0
2022-10-13 13:35:00,142.28,142.29,141.97,142.08,22605.0,129.428,129.4371,129.146,129.246,22605.0
2022-10-13 13:40:00,142.07,142.11,141.84,141.91,20991.0,129.237,129.2733,129.0277,129.0914,20991.0
2022-10-13 13:45:00,141.89,142.08,141.76,142.07,33373.0,129.0732,129.246,128.955,129.237,33373.0
2022-10-13 13:50:00,142.07,142.16,141.96,142.05,18641.0,129.237,129.3188,129.1369,129.2188,18641.0
2022-10-13 13:55:00,142.06,142.08,141.98,142.07,20407.0,129.2279,129.246,129.1551,129.237,20407.0
2022-10-13 14:00:00,142.05,142.1,141.94,142.07,29085.0,129.2188,129.2642,129.1187,129.237,29085.0
2022-10-13 14:05:00,142.08,142.1,141.79,141.84,25600.0,129.246,129.2642,128.9822,129.0277,25600.0
2022-10-13 14:10:00,141.85,142.05,141.81,141.94,40022.0,129.0368,129.2188,129.0004,129.1187,40022.0
2022-10-13 14:15:00,141.93,142.02,141.87,141.96,27663.0,129.1096,129.1915,129.055,129.1369,27663.0
2022-10-13 14:20:00,141.95,141.95,141.71,141.78,23982.0,129.1278,129.1278,128.9095,128.9731,23982.0
2022-10-13 14:25:00,141.79,141.79,141.63,141.73,29160.0,128.9822,128.9822,128.8367,128.9277,29160.0
2022-10-13 14:30:00,141.74,141.97,141.74,141.88,15049.0,128.9368,129.146,128.9368,129.0641,15049.0
2022-10-13 14:35:00,141.89,142.15,141.79,142.15,30101.0,129.0732,129.3097,128.9822,129.3097,30101.0
2022-10-13 14:40:00,142.15,142.3,142.11,142.25,29293.0,129.3097,129.4462,129.2733,129.4007,29293.0
2022-10-13 14:45:00,142.29,142.64,142.24,142.55,23116.0,129.4371,129.7555,129.3916,129.6736,23116.0
2022-10-13 14:50:00,142.54,142.75,142.53,142.63,40593.0,129.6645,129.8555,129.6554,129.7464,40593.0
2022-10-13 14:55:00,142.65,142.86,142.6,142.72,38335.0,129.7646,129.9556,129.7191,129.8282,38335.0
2022-10-13 15:00:00,142.75,142.81,142.61,142.73,18087.0,129.8555,129.9101,129.7282,129.8373,18087.0
2022-10-13 15:05:00,142.73,142.85,142.73,142.78,24354.0,129.8373,129.9465,129.8373,129.8828,24354.0
2022-10-13 15:10:00,142.78,142.79,142.52,142.57,32913.0,129.8828,129.8919,129.6463,129.6918,32913.0
2022-10-13 15:15:00,142.56,142.76,142.53,142.67,42087.0,129.6827,129.8646,129.6554,129.7828,42087.0
2022-10-13 15:20:00,142.67,142.7,142.42,142.56,41864.0,129.7828,129.81,129.5553,129.6827,41864.0
2022-10-13 15:25:00,142.57,142.67,142.5,142.52,39764.0,129.6918,129.7828,129.6281,129.6463,39764.0
2022-10-13 15:30:00,142.57,142.68,142.39,142.46,39740.0,129.6918,129.7919,129.528,129.5917,39740.0
2022-10-13 15:35:00,142.46,142.5,142.31,142.48,78066.0,129.5917,129.6281,129.4553,129.6099,78066.0
2022-10-13 15:40:00,142.47,142.69,142.35,142.69,68305.0,129.6008,129.8009,129.4917,129.8009,68305.0
2022-10-13 15:45:00,142.69,142.97,142.61,142.87,110779.0,129.8009,130.0557,129.7282,129.9647,110779.0
2022-10-13 15:50:00,142.82,143.18,142.63,143.09,146783.0,129.9192,130.2467,129.7464,130.1648,146783.0
2022-10-13 15:55:00,143.09,143.17,142.85,142.95,267587.0,130.1648,130.2376,129.9465,130.0375,267587.0
2022-10-14 09:30:00,142.6,143.5,142.34,143.46,116528.0,129.7191,130.5378,129.4826,130.5014,116528.0
2022-10-14 09:35:00,143.47,144.4,143.44,144.36,63445.0,130.5105,131.3565,130.4832,131.3201,63445.0
2022-10-14 09:40:00,144.37,144.38,143.49,143.54,51863.0,131.3292,131.3383,130.5287,130.5742,51863.0
2022-10-14 09:45:00,143.55,144.01,143.37,144.0,39690.0,130.5833,131.0017,130.4195,130.9926,39690.0
2022-10-14 09:50:00,144.01,144.48,143.97,143.99,38178.0,131.0017,131.4293,130.9653,130.9835,38178.0
2022-10-14 09:55:00,144.06,144.18,143.91,144.0,33091.0,131.0472,131.1564,130.9107,130.9926,33091.0
2022-10-14 10:00:00,143.93,144.2,143.27,144.19,61652.0,130.9289,131.1746,130.3286,131.1655,61652.0
2022-10-14 10:05:00,144.15,144.39,143.41,143.46,37970.0,131.1291,131.3474,130.4559,130.5014,37970.0
2022-10-14 10:10:00,143.49,143.63,142.76,142.84,24396.0,130.5287,130.656,129.8646,129.9374,24396.0
2022-10-14 10:15:00,142.82,143.03,142.68,142.8,24142.0,129.9192,130.1102,129.7919,129.901,24142.0
2022-10-14 10:20:00,142.88,142.89,142.29,142.48,21117.0,129.9738,129.9829,129.4371,129.6099,21117.0
2022-10-14 10:25:00,142.46,142.58,142.26,142.51,16779.0,129.5917,129.7009,129.4098,129.6372,16779.0
2022-10-14 10:30:00,142.58,142.89,142.5,142.68,22734.0,129.7009,129.9829,129.6281,129.7919,22734.0
2022-10-14 10:35:00,142.73,143.32,142.73,143.32,13424.0,129.8373,130.374,129.8373,130.374,13424.0
2022-10-14 10:40:00,143.31,143.44,142.79,142.79,20774.0,130.3649,130.4832,129.8919,129.8919,20774.0
2022-10-14 10:45:00,142.8,142.92,142.54,142.56,11741.0,129.901,130.0102,129.6645,129.6827,11741.0
2022-10-14 10:50:00,142.58,143.13,142.55,142.95,28943.0,129.7009,130.2012,129.6736,130.0375,28943.0
2022-10-14 10:55:00,142.94,143.17,142.87,143.16,10395.0,130.0284,130.2376,129.9647,130.2285,10395.0
2022-10-14 11:00:00,143.15,143.43,143.15,143.3,20324.0,130.2194,130.4741,130.2194,130.3558,20324.0
2022-10-14 11:05:00,143.29,143.46,143.08,143.34,20906.0,130.3468,130.5014,130.1557,130.3922,20906.0
2022-10-14 11:10:00,143.42,143.53,143.29,143.37,23260.0,130.465,130.5651,130.3468,130.4195,23260.0
2022-10-14 11:15:00,143.4,143.4,142.98,143.15,24156.0,130.4468,130.4468,130.0648,130.2194,24156.0
2022-10-14 11:20:00,143.17,143.38,143.05,143.09,32186.0,130.2376,130.4286,130.1284,130.1648,32186.0
2022-10-14 11:25:00,143.13,143.44,143.1,143.25,40283.0,130.2012,130.4832,130.1739,130.3104,40283.0
2022-10-14 11:30:00,143.25,143.29,142.91,142.94,22931.0,130.3104,130.3468,130.0011,130.0284,22931.0
2022-10-14 11:35:00,142.88,143.02,142.71,142.91,14748.0,129.9738,130.1011,129.8191,130.0011,14748.0
2022-10-14 11:40:00,142.89,143.03,142.74,142.87,17415.0,129.9829,130.1102,129.8464,129.9647,17415.0
2022-10-14 11:45:00,142.94,143.15,142.78,143.09,22542.0,130.0284,130.2194,129.8828,130.1648,22542.0
2022-10-14 11:50:00,143.15,143.15,142.79,142.91,21204.0,130.2194,130.2194,129.8919,130.0011,21204.0
2022-10-14 11:55:00,142.89,142.94,142.79,142.85,12986.0,129.9829,130.0284,129.8919,129.9465,12986.0
2022-10-14 12:00:00,142.79,143.15,142.73,143.08,24763.0,129.8919,130.2194,129.8373,130.1557,24763.0
2022-10-14 12:05:00,143.07,143.07,142.44,142.44,28112.0,130.1466,130.1466,129.5735,129.5735,28112.0
2022-10-14 12:10:00,142.43,142.6,142.4,142.52,37157.0,129.5644,129.7191,129.5371,129.6463,37157.0
2022-10-14 12:15:00,142.52,142.7,142.35,142.52,14282.0,129.6463,129.81,129.4917,129.6463,14282.0
2022-10-14 12:20:00,142.47,142.53,142.32,142.47,15276.0,129.6008,129.6554,129.4644,129.6008,15276.0
2022-10-14 12:25:00,142.5,142.7,142.49,142.68,9638.0,129.6281,129.81,129.619,129.7919,9638.0
2022-10-14 12:30:00,142.72,142.84,142.54,142.63,13126.0,129.8282,129.9374,129.6645,129.7464,13126.0
2022-10-14 12:35:00,142.59,142.84,142.55,142.76,9263.0,129.71,129.9374,129.6736,129.8646,9263.0
2022-10-14 12:40:00,142.74,142.9,142.68,142.8,9057.0,129.8464,129.992,129.7919,129.901,9057.0
2022-10-14 12:45:00,142.8,142.98,142.76,142.8,8204.0,129.901,130.0648,129.8646,129.901,8204.0
2022-10-14 12:50:00,142.79,142.81,142.45,142.46,13255.0,129.8919,129.9101,129.5826,129.5917,13255.0
2022-10-14 12:55:00,142.43,142.52,142.31,142.34,12432.0,129.5644,129.6463,129.4553,129.4826,12432.0
2022-10-14 13:00:00,142.37,142.77,142.37,142.59,12967.0,129.5099,129.8737,129.5099,129.71,12967.0
2022-10-14 13:05:00,142.6,142.62,142.23,142.29,14793.0,129.7191,129.7373,129.3825,129.4371,14793.0
2022-10-14 13:10:00,142.34,142.41,142.23,142.23,11693.0,129.4826,129.5462,129.3825,129.3825,11693.0
2022-10-14 13:15:00,142.25,142.5,142.24,142.46,9036.0,129.4007,129.6281,129.3916,129.5917,9036.0
2022-10-14 13:20:00,142.41,142.46,142.28,142.34,11584.0,129.5462,129.5917,129.428,129.4826,11584.0
2022-10-14 13:25:00,142.32,142.43,142.21,142.43,15025.0,129.4644,129.5644,129.3643,129.5644,15025.0
2022-10-14 13:30:00,142.44,142.72,142.41,142.67,12266.0,129.5735,129.8282,129.5462,129.7828,12266.0
2022-10-14 13:35:00,142.66,142.73,142.49,142.63,8505.0,129.7737,129.8373,129.619,129.7464,8505.0
2022-10-14 13:40:00,142.62,142.78,142.54,142.72,12885.0,129.7373,129.8828,129.6645,129.8282,12885.0
2022-10-14 13:45:00,142.72,142.9,142.7,142.87,12180.0,129.8282,129.992,129.81,129.9647,12180.0
2022-10-14 13:50:00,142.86,143.05,142.8,143.0,13722.0,129.9556,130.1284,129.901,130.0829,13722.0
2022-10-14 13:55:00,143.02,143.21,142.91,143.21,14211.0,130.1011,130.274,130.0011,130.274,14211.0
2022-10-14 14:00:00,143.2,143.23,143.08,143.19,11487.0,130.2649,130.2922,130.1557,130.2558,11487.0
2022-10-14 14:05:00,143.24,143.25,143.03,143.13,17085.0,130.3013,130.3104,130.1102,130.2012,17085.0
2022-10-14 14:10:00,143.15,143.19,142.98,143.03,8856.0,130.2194,130.2558,130.0648,130.1102,8856.0
2022-10-14 14:15:00,143.03,143.08,142.84,142.98,15658.0,130.1102,130.1557,129.9374,130.0648,15658.0
2022-10-14 14:20:00,143.03,143.09,142.94,143.02,14370.0,130.1102,130.1648,130.0284,130.1011,14370.0
2022-10-14 14:25:00,143.02,143.05,142.87,143.02,14972.0,130.1011,130.1284,129.9647,130.1011,14972.0
2022-10-14 14:30:00,142.99,143.0,142.77,142.77,16041.0,130.0738,130.0829,129.8737,129.8737,16041.0
2022-10-14 14:35:00,142.76,142.88,142.71,142.85,11618.0,129.8646,129.9738,129.8191,129.9465,11618.0
2022-10-14 14:40:00,142.85,142.89,142.65,142.83,14613.0,129.9465,129.9829,129.7646,129.9283,14613.0
2022-10-14 14:45:00,142.79,142.84,142.69,142.84,15829.0,129.8919,129.9374,129.8009,129.9374,15829.0
2022-10-14 14:50:00,142.85,143.04,142.81,143.0,11347.0,129.9465,130.1193,129.9101,130.0829,11347.0
2022-10-14 14:55:00,142.99,143.05,142.87,143.0,18127.0,130.0738,130.1284,129.9647,130.0829,18127.0
2022-10-14 15:00:00,143.01,143.44,143.01,143.31,26416.0,130.092,130.4832,130.092,130.3649,26416.0
2022-10-14 15:05:00,143.27,143.32,143.1,143.11,17699.0,130.3286,130.374,130.1739,130.183,17699.0
2022-10-14 15:10:00,143.12,143.14,142.93,143.02,19928.0,130.1921,130.2103,130.0193,130.1011,19928.0
2022-10-14 15:15:00,143.01,143.04,142.86,143.04,23061.0,130.092,130.1193,129.9556,130.1193,23061.0
2022-10-14 15:20:00,143.03,143.38,142.96,143.29,28271.0,130.1102,130.4286,130.0466,130.3468,28271.0
2022-10-14 15:25:00,143.28,143.56,143.21,143.52,37401.0,130.3377,130.5924,130.274,130.556,37401.0
2022-10-14 15:30:00,143.49,143.75,143.3,143.75,40762.0,130.5287,130.7652,130.3558,130.7652,40762.0
2022-10-14 15:35:00,143.76,143.78,143.41,143.45,40642.0,130.7743,130.7925,130.4559,130.4923,40642.0
2022-10-14 15:40:00,143.43,143.48,143.27,143.38,48797.0,130.4741,130.5196,130.3286,130.4286,48797.0
2022-10-14 15:45:00,143.36,143.36,143.15,143.25,59501.0,130.4104,130.4104,130.2194,130.3104,59501.0
2022-10-14 15:50:00,143.23,143.51,143.23,143.36,95385.0,130.2922,130.5469,130.2922,130.4104,95385.0
2022-10-14 15:55:00,143.36,143.36,142.72,143.2,363920.0,130.4104,130.4104,129.8282,130.2649,363920.0
2022-10-17 09:30:00,142.65,143.29,142.1,143.13,79386.0,129.7646,130.3468,129.2642,130.2012,79386.0
2022-10-17 09:35:00,143.22,143.31,142.74,143.22,47809.0,130.2831,130.3649,129.8464,130.2831,47809.0
2022-10-17 09:40:00,143.22,143.3,142.83,143.05,41667.0,130.2831,130.3558,129.9283,130.1284,41667.0
2022-10-17 09:45:00,142.99,143.25,142.88,143.02,19006.0,130.0738,130.3104,129.9738,130.1011,19006.0
2022-10-17 09:50:00,143.05,143.12,142.84,143.07,22959.0,130.1284,130.1921,129.9374,130.1466,22959.0
2022-10-17 09:55:00,143.02,143.12,142.83,142.96,20082.0,130.1011,130.1921,129.9283,130.0466,20082.0
2022-10-17 10:00:00,142.98,143.47,142.96,143.47,26671.0,130.0648,130.5105,130.0466,130.5105,26671.0
2022-10-17 10:05:00,143.5,144.01,143.5,143.94,29129.0,130.5378,131.0017,130.5378,130.938,29129.0
2022-10-17 10:10:00,143.91,144.28,143.89,144.18,25812.0,130.9107,131.2473,130.8926,131.1564,25812.0
2022-10-17 10:15:00,144.21,144.45,144.17,144.37,31620.0,131.1836,131.402,131.1473,131.3292,31620.0
2022-10-17 10:20:00,144.45,144.56,144.37,144.46,30572.0,131.402,131.502,131.3292,131.4111,30572.0
2022-10-17 10:25:00,144.46,144.49,144.14,144.28,20532.0,131.4111,131.4384,131.12,131.2473,20532.0
2022-10-17 10:30:00,144.29,144.3,143.86,143.94,15177.0,131.2564,131.2655,130.8653,130.938,15177.0
2022-10-17 10:35:00,143.94,143.95,143.5,143.57,34591.0,130.938,130.9471,130.5378,130.6015,34591.0
2022-10-17 10:40:00,143.61,143.69,143.38,143.52,15929.0,130.6378,130.7106,130.4286,130.556,15929.0
2022-10-17 10:45:00,143.49,143.65,143.48,143.65,11762.0,130.5287,130.6742,130.5196,130.6742,11762.0
2022-10-17 10:50:00,143.62,143.62,143.07,143.18,30055.0,130.6469,130.6469,130.1466,130.2467,30055.0
2022-10-17 10:55:00,143.12,143.45,143.12,143.39,13711.0,130.1921,130.4923,130.1921,130.4377,13711.0
2022-10-17 11:00:00,143.43,143.62,143.41,143.49,20654.0,130.4741,130.6469,130.4559,130.5287,20654.0
2022-10-17 11:05:00,143.5,143.52,143.12,143.15,16118.0,130.5378,130.556,130.1921,130.2194,16118.0
2022-10-17 11:10:00,143.16,143.3,143.1,143.13,8385.0,130.2285,130.3558,130.1739,130.2012,8385.0
2022-10-17 11:15:00,143.15,143.28,143.0,143.24,15989.0,130.2194,130.3377,130.0829,130.3013,15989.0
2022-10-17 11:20:00,143.25,143.35,143.17,143.33,15387.0,130.3104,130.4013,130.2376,130.3831,15387.0
2022-10-17 11:25:00,143.32,143.33,143.21,143.28,11262.0,130.374,130.3831,130.274,130.3377,11262.0
2022-10-17 11:30:00,143.26,143.57,143.25,143.5,14424.0,130.3195,130.6015,130.3104,130.5378,14424.0
2022-10-17 11:35:00,143.49,143.5,143.34,143.42,10237.0,130.5287,130.5378,130.3922,130.465,10237.0
2022-10-17 11:40:00,143.39,143.41,143.25,143.37,10566.0,130.4377,130.4559,130.3104,130.4195,10566.0
2022-10-17 11:45:00,143.41,143.41,143.21,143.32,131963.0,130.4559,130.4559,130.274,130.374,131963.0
2022-10-17 11:50:00,143.32,143.75,143.3,143.75,11497.0,130.374,130.7652,130.3558,130.7652,11497.0
2022-10-17 11:55:00,143.73,143.74,143.56,143.68,12940.0,130.747,130.7561,130.5924,130.7015,12940.0
2022-10-17 12:00:00,143.76,143.9,143.73,143.78,9025.0,130.7743,130.9016,130.747,130.7925,9025.0
2022-10-17 12:05:00,143.78,144.22,143.78,144.18,31657.0,130.7925,131.1927,130.7925,131.1564,31657.0
2022-10-17 12:10:00,144.16,144.18,143.97,144.13,28202.0,131.1382,131.1564,130.9653,131.1109,28202.0
2022-10-17 12:15:00,144.09,144.09,143.96,143.97,22325.0,131.0745,131.0745,130.9562,130.9653,22325.0
2022-10-17 12:20:00,143.98,144.12,143.91,144.12,12025.0,130.9744,131.1018,130.9107,131.1018,12025.0
2022-10-17 12:25:00,144.12,144.26,144.08,144.13,36725.0,131.1018,131.2291,131.0654,131.1109,36725.0
2022-10-17 12:30:00,144.14,144.25,144.07,144.19,13642.0,131.12,131.22,131.0563,131.1655,13642.0
2022-10-17 12:35:00,144.18,144.27,144.08,144.27,12238.0,131.1564,131.2382,131.0654,131.2382,12238.0
2022-10-17 12:40:00,144.26,144.3,144.16,144.23,17835.0,131.2291,131.2655,131.1382,131.2018,17835.0
2022-10-17 12:45:00,144.22,144.41,144.07,144.38,18046.0,131.1927,131.3656,131.0563,131.3383,18046.0
2022-10-17 12:50:00,144.37,144.65,144.37,144.6,36544.0,131.3292,131.5839,131.3292,131.5384,36544.0
2022-10-17 12:55:00,144.62,144.62,144.31,144.41,25176.0,131.5566,131.5566,131.2746,131.3656,25176.0
2022-10-17 13:00:00,144.43,144.5,144.26,144.42,21022.0,131.3838,131.4475,131.2291,131.3747,21022.0
2022-10-17 13:05:00,144.42,144.57,144.42,144.5,17884.0,131.3747,131.5111,131.3747,131.4475,17884.0
2022-10-17 13:10:00,144.48,144.59,144.43,144.56,13116.0,131.4293,131.5293,131.3838,131.502,13116.0
2022-10-17 13:15:00,144.58,144.65,144.33,144.38,24446.0,131.5202,131.5839,131.2928,131.3383,24446.0
2022-10-17 13:20:00,144.37,144.68,144.35,144.61,13003.0,131.3292,131.6112,131.311,131.5475,13003.0
2022-10-17 13:25:00,144.63,144.76,144.58,144.75,15907.0,131.5657,131.684,131.5202,131.6749,15907.0
2022-10-17 13:30:00,144.8,144.93,144.76,144.89,37320.0,131.7204,131.8386,131.684,131.8022,37320.0
2022-10-17 13:35:00,144.87,144.87,144.69,144.71,18108.0,131.784,131.784,131.6203,131.6385,18108.0
2022-10-17 13:40:00,144.72,144.73,144.37,144.38,17736.0,131.6476,131.6567,131.3292,131.3383,17736.0
2022-10-17 13:45:00,144.38,144.7,144.38,144.68,24107.0,131.3383,131.6294,131.3383,131.6112,24107.0
2022-10-17 13:50:00,144.66,144.76,144.62,144.62,28615.0,131.593,131.684,131.5566,131.5566,28615.0
2022-10-17 13:55:00,144.6,144.7,144.51,144.69,11101.0,131.5384,131.6294,131.4565,131.6203,11101.0
2022-10-17 14:00:00,144.7,144.84,144.69,144.75,23956.0,131.6294,131.7567,131.6203,131.6749,23956.0
2022-10-17 14:05:00,144.72,144.74,144.58,144.65,21531.0,131.6476,131.6658,131.5202,131.5839,21531.0
2022-10-17 14:10:00,144.62,144.63,144.44,144.51,13535.0,131.5566,131.5657,131.3929,131.4565,13535.0
2022-10-17 14:15:00,144.53,144.61,144.42,144.61,17495.0,131.4747,131.5475,131.3747,131.5475,17495.0
2022-10-17 14:20:00,144.62,144.62,144.5,144.56,19497.0,131.5566,131.5566,131.4475,131.502,19497.0
2022-10-17 14:25:00,144.55,144.64,144.47,144.57,21261.0,131.4929,131.5748,131.4202,131.5111,21261.0
2022-10-17 14:30:00,144.59,144.61,144.34,144.4,21286.0,131.5293,131.5475,131.3019,131.3565,21286.0
2022-10-17 14:35:00,144.4,144.6,144.38,144.55,21574.0,131.3565,131.5384,131.3383,131.4929,21574.0
2022-10-17 14:40:00,144.54,144.62,144.46,144.47,20341.0,131.4838,131.5566,131.4111,131.4202,20341.0
2022-10-17 14:45:00,144.49,144.51,144.22,144.29,16448.0,131.4384,131.4565,131.1927,131.2564,16448.0
2022-10-17 14:50:00,144.3,144.34,144.23,144.34,15649.0,131.2655,131.3019,131.2018,131.3019,15649.0
2022-10-17 14:55:00,144.31,144.57,144.31,144.5,17426.0,131.2746,131.5111,131.2746,131.4475,17426.0
2022-10-17 15:00:00,144.48,144.55,144.35,144.43,17428.0,131.4293,131.4929,131.311,131.3838,17428.0
2022-10-17 15:05:00,144.44,144.55,144.36,144.41,57768.0,131.3929,131.4929,131.3201,131.3656,57768.0
2022-10-17 15:10:00,144.43,144.52,144.28,144.33,39711.0,131.3838,131.4656,131.2473,131.2928,39711.0
2022-10-17 15:15:00,144.34,144.4,144.19,144.35,45096.0,131.3019,131.3565,131.1655,131.311,45096.0
2022-10-17 15:20:00,144.33,144.34,144.21,144.31,31993.0,131.2928,131.3019,131.1836,131.2746,31993.0
2022-10-17 15:25:00,144.34,144.38,144.17,144.29,38249.0,131.3019,131.3383,131.1473,131.2564,38249.0
2022-10-17 15:30:00,144.31,144.51,144.23,144.49,44611.0,131.2746,131.4565,131.2018,131.4384,44611.0
2022-10-17 15:35:00,144.48,144.53,144.39,144.44,32584.0,131.4293,131.4747,131.3474,131.3929,32584.0
2022-10-17 15:40:00,144.43,144.74,144.39,144.72,40451.0,131.3838,131.6658,131.3474,131.6476,40451.0
2022-10-17 15:45:00,144.71,144.72,144.43,144.53,51398.0,131.6385,131.6476,131.3838,131.4747,51398.0
2022-10-17 15:50:00,144.54,144.74,144.54,144.61,87097.0,131.4838,131.6658,131.4838,131.5475,87097.0
2022-10-17 15:55:00,144.61,144.61,144.3,144.44,215761.0,131.5475,131.5475,131.2655,131.3929,215761.0
2022-10-18 09:30:00,145.23,145.87,144.37,144.39,124361.0,132.1115,132.6937,131.3292,131.3474,124361.0
2022-10-18 09:35:00,144.46,144.94,144.38,144.52,73705.0,131.4111,131.8477,131.3383,131.4656,73705.0
2022-10-18 09:40:00,144.55,144.64,143.67,143.84,43644.0,131.4929,131.5748,130.6924,130.8471,43644.0
2022-10-18 09:45:00,143.83,144.02,143.54,143.84,44046.0,130.838,131.0108,130.5742,130.8471,44046.0
2022-10-18 09:50:00,143.75,144.13,143.64,143.84,47997.0,130.7652,131.1109,130.6651,130.8471,47997.0
2022-10-18 09:55:00,143.82,144.42,143.82,144.36,52632.0,130.8289,131.3747,130.8289,131.3201,52632.0
2022-10-18 10:00:00,144.4,144.67,144.29,144.56,48300.0,131.3565,131.6021,131.2564,131.502,48300.0
2022-10-18 10:05:00,144.55,144.61,144.34,144.43,82279.0,131.4929,131.5475,131.3019,131.3838,82279.0
2022-10-18 10:10:00,144.42,144.55,144.25,144.25,26372.0,131.3747,131.4929,131.22,131.22,26372.0
2022-10-18 10:15:00,144.21,144.49,144.12,144.47,46909.0,131.1836,131.4384,131.1018,131.4202,46909.0
2022-10-18 10:20:00,144.49,144.49,144.31,144.34,25980.0,131.4384,131.4384,131.2746,131.3019,25980.0
2022-10-18 10:25:00,144.32,144.38,144.12,144.2,48797.0,131.2837,131.3383,131.1018,131.1746,48797.0
2022-10-18 10:30:00,144.19,144.56,144.19,144.45,30212.0,131.1655,131.502,131.1655,131.402,30212.0
2022-10-18 10:35:00,144.45,144.56,144.25,144.39,15252.0,131.402,131.502,131.22,131.3474,15252.0
2022-10-18 10:40:00,144.42,144.61,144.42,144.5,13251.0,131.3747,131.5475,131.3747,131.4475,13251.0
2022-10-18 10:45:00,144.43,144.45,144.34,144.44,11250.0,131.3838,131.402,131.3019,131.3929,11250.0
2022-10-18 10:50:00,144.45,144.52,144.25,144.32,18218.0,131.402,131.4656,131.22,131.2837,18218.0
2022-10-18 10:55:00,144.32,144.44,144.28,144.33,17116.0,131.2837,131.3929,131.2473,131.2928,17116.0
2022-10-18 11:00:00,144.3,144.39,144.23,144.37,16808.0,131.2655,131.3474,131.2018,131.3292,16808.0
2022-10-18 11:05:00,144.34,144.55,144.21,144.21,17238.0,131.3019,131.4929,131.1836,131.1836,17238.0
2022-10-18 11:10:00,144.21,144.33,144.07,144.23,18600.0,131.1836,131.2928,131.0563,131.2018,18600.0
2022-10-18 11:15:00,144.26,144.5,144.26,144.34,13650.0,131.2291,131.4475,131.2291,131.3019,13650.0
2022-10-18 11:20:00,144.37,144.48,144.19,144.27,22126.0,131.3292,131.4293,131.1655,131.2382,22126.0
2022-10-18 11:25:00,144.23,144.34,143.98,144.04,16735.0,131.2018,131.3019,130.9744,131.029,16735.0
2022-10-18 11:30:00,144.01,144.11,143.53,143.67,19636.0,131.0017,131.0927,130.5651,130.6924,19636.0
2022-10-18 11:35:00,143.65,143.96,143.56,143.96,16787.0,130.6742,130.9562,130.5924,130.9562,16787.0
2022-10-18 11:40:00,143.96,144.08,143.89,143.99,12326.0,130.9562,131.0654,130.8926,130.9835,12326.0
2022-10-18 11:45:00,143.97,144.05,143.85,144.03,6803.0,130.9653,131.0381,130.8562,131.0199,6803.0
2022-10-18 11:50:00,143.99,144.07,143.88,143.88,8931.0,130.9835,131.0563,130.8835,130.8835,8931.0
2022-10-18 11:55:00,143.86,144.0,143.83,143.97,6339.0,130.8653,130.9926,130.838,130.9653,6339.0
2022-10-18 12:00:00,144.0,144.07,143.84,144.07,8361.0,130.9926,131.0563,130.8471,131.0563,8361.0
2022-10-18 12:05:00,144.04,144.15,143.83,144.12,10996.0,131.029,131.1291,130.838,131.1018,10996.0
2022-10-18 12:10:00,144.16,144.36,144.14,144.27,14754.0,131.1382,131.3201,131.12,131.2382,14754.0
2022-10-18 12:15:00,144.26,144.28,144.15,144.27,14730.0,131.2291,131.2473,131.1291,131.2382,14730.0
2022-10-18 12:20:00,144.25,144.28,144.09,144.1,8149.0,131.22,131.2473,131.0745,131.0836,8149.0
2022-10-18 12:25:00,144.07,144.2,144.06,144.2,7966.0,131.0563,131.1746,131.0472,131.1746,7966.0
2022-10-18 12:30:00,144.19,144.26,144.1,144.23,7940.0,131.1655,131.2291,131.0836,131.2018,7940.0
2022-10-18 12:35:00,144.26,144.43,144.24,144.39,13576.0,131.2291,131.3838,131.2109,131.3474,13576.0
2022-10-18 12:40:00,144.35,144.36,144.13,144.13,12668.0,131.311,131.3201,131.1109,131.1109,12668.0
2022-10-18 12:45:00,144.13,144.17,143.98,144.16,45753.0,131.1109,131.1473,130.9744,131.1382,45753.0
2022-10-18 12:50:00,144.2,144.52,144.2,144.44,11538.0,131.1746,131.4656,131.1746,131.3929,11538.0
2022-10-18 12:55:00,144.43,144.49,144.38,144.39,13655.0,131.3838,131.4384,131.3383,131.3474,13655.0
2022-10-18 13:00:00,144.34,144.35,143.93,143.99,12859.0,131.3019,131.311,130.9289,130.9835,12859.0
2022-10-18 13:05:00,144.04,144.32,143.99,144.19,10511.0,131.029,131.2837,130.9835,131.1655,10511.0
2022-10-18 13:10:00,144.24,144.46,144.19,144.44,9978.0,131.2109,131.4111,131.1655,131.3929,9978.0
2022-10-18 13:15:00,144.45,144.47,144.34,144.47,16862.0,131.402,131.4202,131.3019,131.4202,16862.0
2022-10-18 13:20:00,144.47,144.5,144.31,144.44,23282.0,131.4202,131.4475,131.2746,131.3929,23282.0
2022-10-18 13:25:00,144.41,144.52,144.39,144.52,16705.0,131.3656,131.4656,131.3474,131.4656,16705.0
2022-10-18 13:30:00,144.49,144.51,144.36,144.49,30262.0,131.4384,131.4565,131.3201,131.4384,30262.0
2022-10-18 13:35:00,144.48,144.56,144.36,144.38,21135.0,131.4293,131.502,131.3201,131.3383,21135.0
2022-10-18 13:40:00,144.4,144.41,144.32,144.32,12770.0,131.3565,131.3656,131.2837,131.2837,12770.0
2022-10-18 13:45:00,144.36,144.52,144.29,144.48,8882.0,131.3201,131.4656,131.2564,131.4293,8882.0
2022-10-18 13:50:00,144.49,144.57,144.44,144.54,23821.0,131.4384,131.5111,131.3929,131.4838,23821.0
2022-10-18 13:55:00,144.55,144.61,144.51,144.59,11140.0,131.4929,131.5475,131.4565,131.5293,11140.0
2022-10-18 14:00:00,144.58,144.63,144.39,144.4,13327.0,131.5202,131.5657,131.3474,131.3565,13327.0
2022-10-18 14:05:00,144.37,144.53,144.3,144.33,12025.0,131.3292,131.4747,131.2655,131.2928,12025.0
2022-10-18 14:10:00,144.35,144.47,144.35,144.42,32872.0,131.311,131.4202,131.311,131.3747,32872.0
2022-10-18 14:15:00,144.39,144.58,144.34,144.43,20462.0,131.3474,131.5202,131.3019,131.3838,20462.0
2022-10-18 14:20:00,144.43,144.67,144.36,144.63,14788.0,131.3838,131.6021,131.3201,131.5657,14788.0
2022-10-18 14:25:00,144.65,144.78,144.56,144.74,20732.0,131.5839,131.7022,131.502,131.6658,20732.0
2022-10-18 14:30:00,144.75,144.84,144.69,144.7,8417.0,131.6749,131.7567,131.6203,131.6294,8417.0
2022-10-18 14:35:00,144.7,144.74,144.43,144.47,16885.0,131.6294,131.6658,131.3838,131.4202,16885.0
2022-10-18 14:40:00,144.49,144.62,144.4,144.45,23926.0,131.4384,131.5566,131.3565,131.402,23926.0
2022-10-18 14:45:00,144.48,144.57,144.33,144.45,21901.0,131.4293,131.5111,131.2928,131.402,21901.0
2022-10-18 14:50:00,144.42,144.42,144.25,144.35,15342.0,131.3747,131.3747,131.22,131.311,15342.0
2022-10-18 14:55:00,144.35,144.44,144.27,144.36,9879.0,131.311,131.3929,131.2382,131.3201,9879.0
2022-10-18 15:00:00,144.35,144.35,144.04,144.17,21353.0,131.311,131.311,131.029,131.1473,21353.0
2022-10-18 15:05:00,144.15,144.36,144.14,144.3,9698.0,131.1291,131.3201,131.12,131.2655,9698.0
2022-10-18 15:10:00,144.29,144.4,144.2,144.22,14053.0,131.2564,131.3565,131.1746,131.1927,14053.0
2022-10-18 15:15:00,144.25,144.41,144.15,144.35,17733.0,131.22,131.3656,131.1291,131.311,17733.0
2022-10-18 15:20:00,144.34,144.47,144.22,144.44,9409.0,131.3019,131.4202,131.1927,131.3929,9409.0
2022-10-18 15:25:00,144.42,144.43,144.29,144.41,11042.0,131.3747,131.3838,131.2564,131.3656,11042.0
2022-10-18 15:30:00,144.39,144.77,144.37,144.76,21437.0,131.3474,131.6931,131.3292,131.684,21437.0
2022-10-18 15:35:00,144.77,144.79,144.45,144.64,24818.0,131.6931,131.7113,131.402,131.5748,24818.0
2022-10-18 15:40:00,144.66,144.75,144.57,144.66,15639.0,131.593,131.6749,131.5111,131.593,15639.0
2022-10-18 15:45:00,144.66,144.66,144.49,144.57,25035.0,131.593,131.593,131.4384,131.5111,25035.0
2022-10-18 15:50:00,144.55,144.75,144.4,144.52,58044.0,131.4929,131.6749,131.3565,131.4656,58044.0
2022-10-18 15:55:00,144.51,144.68,144.36,144.68,184482.0,131.4565,131.6112,131.3201,131.6112,184482.0
2022-10-19 09:30:00,144.8,145.45,144.4,145.02,105795.0,131.7204,132.3116,131.3565,131.9205,105795.0
2022-10-19 09:35:00,144.86,145.3,144.82,145.21,39670.0,131.7749,132.1752,131.7385,132.0933,39670.0
2022-10-19 09:40:00,145.22,145.28,144.88,145.11,22134.0,132.1024,132.157,131.7931,132.0024,22134.0
2022-10-19 09:45:00,145.11,145.13,144.27,144.41,54701.0,132.0024,132.0205,131.2382,131.3656,54701.0
2022-10-19 09:50:00,144.39,144.59,144.22,144.32,25838.0,131.3474,131.5293,131.1927,131.2837,25838.0
2022-10-19 09:55:00,144.27,144.4,144.12,144.2,18059.0,131.2382,131.3565,131.1018,131.1746,18059.0
2022-10-19 10:00:00,144.14,144.6,144.14,144.47,25673.0,131.12,131.5384,131.12,131.4202,25673.0
2022-10-19 10:05:00,144.46,144.53,144.21,144.25,14437.0,131.4111,131.4747,131.1836,131.22,14437.0
2022-10-19 10:10:00,144.28,144.59,144.1,144.49,23581.0,131.2473,131.5293,131.0836,131.4384,23581.0
2022-10-19 10:15:00,144.57,144.85,144.52,144.56,17705.0,131.5111,131.7658,131.4656,131.502,17705.0
2022-10-19 10:20:00,144.6,144.63,144.38,144.49,15204.0,131.5384,131.5657,131.3383,131.4384,15204.0
2022-10-19 10:25:00,144.53,144.57,144.33,144.46,13622.0,131.4747,131.5111,131.2928,131.4111,13622.0
2022-10-19 10:30:00,144.48,144.55,144.28,144.51,26207.0,131.4293,131.4929,131.2473,131.4565,26207.0
2022-10-19 10:35:00,144.53,144.6,144.44,144.46,30536.0,131.4747,131.5384,131.3929,131.4111,30536.0
2022-10-19 10:40:00,144.5,144.6,144.44,144.48,29131.0,131.4475,131.5384,131.3929,131.4293,29131.0
2022-10-19 10:45:00,144.49,144.52,144.28,144.42,34108.0,131.4384,131.4656,131.2473,131.3747,34108.0
2022-10-19 10:50:00,144.43,144.44,143.96,143.96,15798.0,131.3838,131.3929,130.9562,130.9562,15798.0
2022-10-19 10:55:00,143.92,144.0,143.79,144.0,21557.0,130.9198,130.9926,130.8016,130.9926,21557.0
2022-10-19 11:00:00,144.0,144.0,143.57,143.6,22208.0,130.9926,130.9926,130.6015,130.6287,22208.0
2022-10-19 11:05:00,143.61,143.97,143.6,143.93,23230.0,130.6378,130.9653,130.6287,130.9289,23230.0
2022-10-19 11:10:00,143.95,144.02,143.91,143.92,11364.0,130.9471,131.0108,130.9107,130.9198,11364.0
2022-10-19 11:15:00,143.93,143.94,143.76,143.78,12388.0,130.9289,130.938,130.7743,130.7925,12388.0
2022-10-19 11:20:00,143.8,143.8,143.44,143.44,11914.0,130.8107,130.8107,130.4832,130.4832,11914.0
2022-10-19 11:25:00,143.44,143.74,143.42,143.64,24205.0,130.4832,130.7561,130.465,130.6651,24205.0
2022-10-19 11:30:00,143.65,143.65,143.31,143.37,19851.0,130.6742,130.6742,130.3649,130.4195,19851.0
2022-10-19 11:35:00,143.31,143.45,143.28,143.41,20728.0,130.3649,130.4923,130.3377,130.4559,20728.0
2022-10-19 11:40:00,143.43,143.45,143.17,143.18,10390.0,130.4741,130.4923,130.2376,130.2467,10390.0
2022-10-19 11:45:00,143.24,143.26,143.05,143.12,17699.0,130.3013,130.3195,130.1284,130.1921,17699.0
2022-10-19 11:50:00,143.12,143.15,142.93,142.97,15725.0,130.1921,130.2194,130.0193,130.0557,15725.0
2022-10-19 11:55:00,142.97,143.09,142.96,143.09,9212.0,130.0557,130.1648,130.0466,130.1648,9212.0
2022-10-19 12:00:00,143.06,143.07,142.81,142.93,17781.0,130.1375,130.1466,129.9101,130.0193,17781.0
2022-10-19 12:05:00,142.95,142.95,142.57,142.65,15022.0,130.0375,130.0375,129.6918,129.7646,15022.0
2022-10-19 12:10:00,142.62,142.86,142.56,142.85,21770.0,129.7373,129.9556,129.6827,129.9465,21770.0
2022-10-19 12:15:00,142.84,142.96,142.77,142.96,14748.0,129.9374,130.0466,129.8737,130.0466,14748.0
2022-10-19 12:20:00,142.96,143.07,142.86,143.06,13028.0,130.0466,130.1466,129.9556,130.1375,13028.0
2022-10-19 12:25:00,143.05,143.11,142.85,142.91,17660.0,130.1284,130.183,129.9465,130.0011,17660.0
2022-10-19 12:30:00,142.89,143.08,142.89,143.08,8452.0,129.9829,130.1557,129.9829,130.1557,8452.0
2022-10-19 12:35:00,143.13,143.26,143.02,143.05,12950.0,130.2012,130.3195,130.1011,130.1284,12950.0
2022-10-19 12:40:00,143.03,143.06,142.82,142.85,9660.0,130.1102,130.1375,129.9192,129.9465,9660.0
2022-10-19 12:45:00,142.82,142.83,142.62,142.7,16886.0,129.9192,129.9283,129.7373,129.81,16886.0
2022-10-19 12:50:00,142.67,142.82,142.64,142.68,9226.0,129.7828,129.9192,129.7555,129.7919,9226.0
2022-10-19 12:55:00,142.67,142.67,142.47,142.53,13339.0,129.7828,129.7828,129.6008,129.6554,13339.0
2022-10-19 13:00:00,142.52,142.7,142.38,142.4,15526.0,129.6463,129.81,129.5189,129.5371,15526.0
2022-10-19 13:05:00,142.41,142.57,142.31,142.48,11815.0,129.5462,129.6918,129.4553,129.6099,11815.0
2022-10-19 13:10:00,142.48,142.56,142.44,142.52,12588.0,129.6099,129.6827,129.5735,129.6463,12588.0
2022-10-19 13:15:00,142.52,142.61,142.47,142.57,10968.0,129.6463,129.7282,129.6008,129.6918,10968.0
2022-10-19 13:20:00,142.59,142.77,142.59,142.72,6624.0,129.71,129.8737,129.71,129.8282,6624.0
2022-10-19 13:25:00,142.75,143.01,142.71,142.99,33617.0,129.8555,130.092,129.8191,130.0738,33617.0
2022-10-19 13:30:00,143.01,143.08,142.91,142.97,22254.0,130.092,130.1557,130.0011,130.0557,22254.0
2022-10-19 13:35:00,142.95,143.03,142.75,142.81,11418.0,130.0375,130.1102,129.8555,129.9101,11418.0
2022-10-19 13:40:00,142.81,142.96,142.73,142.73,8759.0,129.9101,130.0466,129.8373,129.8373,8759.0
2022-10-19 13:45:00,142.72,142.76,142.55,142.57,9339.0,129.8282,129.8646,129.6736,129.6918,9339.0
2022-10-19 13:50:00,142.56,142.67,142.54,142.64,17625.0,129.6827,129.7828,129.6645,129.7555,17625.0
2022-10-19 13:55:00,142.64,142.74,142.54,142.74,6860.0,129.7555,129.8464,129.6645,129.8464,6860.0
2022-10-19 14:00:00,142.75,142.96,142.67,142.91,12227.0,129.8555,130.0466,129.7828,130.0011,12227.0
2022-10-19 14:05:00,142.92,143.02,142.85,142.91,9372.0,130.0102,130.1011,129.9465,130.0011,9372.0
2022-10-19 14:10:00,142.91,143.0,142.79,143.0,8537.0,130.0011,130.0829,129.8919,130.0829,8537.0
2022-10-19 14:15:00,142.93,143.07,142.92,142.96,23454.0,130.0193,130.1466,130.0102,130.0466,23454.0
2022-10-19 14:20:00,142.91,142.97,142.85,142.93,11222.0,130.0011,130.0557,129.9465,130.0193,11222.0
2022-10-19 14:25:00,142.91,143.06,142.89,143.06,8500.0,130.0011,130.1375,129.9829,130.1375,8500.0
2022-10-19 14:30:00,143.07,143.13,143.0,143.03,10339.0,130.1466,130.2012,130.0829,130.1102,10339.0
2022-10-19 14:35:00,143.03,143.07,142.94,143.02,10857.0,130.1102,130.1466,130.0284,130.1011,10857.0
2022-10-19 14:40:00,142.99,143.1,142.88,142.95,17780.0,130.0738,130.1739,129.9738,130.0375,17780.0
2022-10-19 14:45:00,142.98,142.99,142.86,142.86,9193.0,130.0648,130.0738,129.9556,129.9556,9193.0
2022-10-19 14:50:00,142.88,142.94,142.86,142.93,7501.0,129.9738,130.0284,129.9556,130.0193,7501.0
2022-10-19 14:55:00,142.89,142.93,142.76,142.81,28180.0,129.9829,130.0193,129.8646,129.9101,28180.0
2022-10-19 15:00:00,142.82,143.0,142.79,142.84,18860.0,129.9192,130.0829,129.8919,129.9374,18860.0
2022-10-19 15:05:00,142.85,142.92,142.68,142.87,20543.0,129.9465,130.0102,129.7919,129.9647,20543.0
2022-10-19 15:10:00,142.9,142.95,142.78,142.85,10282.0,129.992,130.0375,129.8828,129.9465,10282.0
2022-10-19 15:15:00,142.79,143.12,142.77,143.01,26987.0,129.8919,130.1921,129.8737,130.092,26987.0
2022-10-19 15:20:00,142.99,143.1,142.84,142.89,15382.0,130.0738,130.1739,129.9374,129.9829,15382.0
2022-10-19 15:25:00,142.88,142.96,142.8,142.89,13015.0,129.9738,130.0466,129.901,129.9829,13015.0
2022-10-19 15:30:00,142.93,143.07,142.92,143.05,22597.0,130.0193,130.1466,130.0102,130.1284,22597.0
2022-10-19 15:35:00,143.06,143.25,143.03,143.14,23978.0,130.1375,130.3104,130.1102,130.2103,23978.0
2022-10-19 15:40:00,143.13,143.34,143.13,143.3,27844.0,130.2012,130.3922,130.2012,130.3558,27844.0
2022-10-19 15:45:00,143.31,143.33,143.13,143.21,32504.0,130.3649,130.3831,130.2012,130.274,32504.0
2022-10-19 15:50:00,143.18,143.32,142.93,142.99,68401.0,130.2467,130.374,130.0193,130.0738,68401.0
2022-10-19 15:55:00,142.99,143.31,142.91,143.22,148922.0,130.0738,130.3649,130.0011,130.2831,148922.0
2022-10-20 09:30:00,143.16,143.73,142.88,143.06,70374.0,130.2285,130.747,129.9738,130.1375,70374.0
2022-10-20 09:35:00,142.92,143.29,142.66,143.25,18386.0,130.0102,130.3468,129.7737,130.3104,18386.0
2022-10-20 09:40:00,143.32,143.42,143.04,143.42,17588.0,130.374,130.465,130.1193,130.465,17588.0
2022-10-20 09:45:00,143.5,143.5,143.04,143.14,13020.0,130.5378,130.5378,130.1193,130.2103,13020.0
2022-10-20 09:50:00,143.22,143.31,142.81,142.88,14357.0,130.2831,130.3649,129.9101,129.9738,14357.0
2022-10-20 09:55:00,142.88,143.26,142.69,142.69,20419.0,129.9738,130.3195,129.8009,129.8009,20419.0
2022-10-20 10:00:00,142.71,142.91,142.43,142.87,38615.0,129.8191,130.0011,129.5644,129.9647,38615.0
2022-10-20 10:05:00,142.84,143.26,142.81,143.22,22696.0,129.9374,130.3195,129.9101,130.2831,22696.0
2022-10-20 10:10:00,143.25,143.28,142.95,143.04,11972.0,130.3104,130.3377,130.0375,130.1193,11972.0
2022-10-20 10:15:00,143.05,143.61,143.05,143.6,12988.0,130.1284,130.6378,130.1284,130.6287,12988.0
2022-10-20 10:20:00,143.63,143.89,143.47,143.82,17522.0,130.656,130.8926,130.5105,130.8289,17522.0
2022-10-20 10:25:00,143.76,143.84,143.56,143.73,9957.0,130.7743,130.8471,130.5924,130.747,9957.0
2022-10-20 10:30:00,143.8,143.87,143.6,143.69,16640.0,130.8107,130.8744,130.6287,130.7106,16640.0
2022-10-20 10:35:00,143.65,143.91,143.64,143.64,8867.0,130.6742,130.9107,130.6651,130.6651,8867.0
2022-10-20 10:40:00,143.63,143.63,143.38,143.47,20892.0,130.656,130.656,130.4286,130.5105,20892.0
2022-10-20 10:45:00,143.47,143.5,143.29,143.38,18268.0,130.5105,130.5378,130.3468,130.4286,18268.0
2022-10-20 10:50:00,143.4,143.69,143.39,143.55,12859.0,130.4468,130.7106,130.4377,130.5833,12859.0
2022-10-20 10:55:00,143.53,143.72,143.43,143.72,16527.0,130.5651,130.7379,130.4741,130.7379,16527.0
2022-10-20 11:00:00,143.74,143.86,143.64,143.74,12583.0,130.7561,130.8653,130.6651,130.7561,12583.0
2022-10-20 11:05:00,143.75,143.88,143.69,143.88,8517.0,130.7652,130.8835,130.7106,130.8835,8517.0
2022-10-20 11:10:00,143.88,144.04,143.72,143.74,70550.0,130.8835,131.029,130.7379,130.7561,70550.0
2022-10-20 11:15:00,143.75,143.83,143.65,143.74,50744.0,130.7652,130.838,130.6742,130.7561,50744.0
2022-10-20 11:20:00,143.75,143.76,143.43,143.62,47112.0,130.7652,130.7743,130.4741,130.6469,47112.0
2022-10-20 11:25:00,143.65,143.72,143.45,143.5,24794.0,130.6742,130.7379,130.4923,130.5378,24794.0
2022-10-20 11:30:00,143.52,143.83,143.51,143.72,38667.0,130.556,130.838,130.5469,130.7379,38667.0
2022-10-20 11:35:00,143.75,143.89,143.69,143.78,24365.0,130.7652,130.8926,130.7106,130.7925,24365.0
2022-10-20 11:40:00,143.78,143.82,143.52,143.57,12899.0,130.7925,130.8289,130.556,130.6015,12899.0
2022-10-20 11:45:00,143.61,143.67,143.58,143.59,17218.0,130.6378,130.6924,130.6106,130.6197,17218.0
2022-10-20 11:50:00,143.55,143.84,143.52,143.68,13919.0,130.5833,130.8471,130.556,130.7015,13919.0
2022-10-20 11:55:00,143.62,143.64,143.41,143.43,19140.0,130.6469,130.6651,130.4559,130.4741,19140.0
2022-10-20 12:00:00,143.43,143.5,143.27,143.44,34394.0,130.4741,130.5378,130.3286,130.4832,34394.0
2022-10-20 12:05:00,143.43,143.48,143.16,143.21,31375.0,130.4741,130.5196,130.2285,130.274,31375.0
2022-10-20 12:10:00,143.2,143.23,143.03,143.21,38617.0,130.2649,130.2922,130.1102,130.274,38617.0
2022-10-20 12:15:00,143.19,143.38,143.19,143.27,20158.0,130.2558,130.4286,130.2558,130.3286,20158.0
2022-10-20 12:20:00,143.25,143.52,143.2,143.46,40913.0,130.3104,130.556,130.2649,130.5014,40913.0
2022-10-20 12:25:00,143.46,143.55,143.37,143.49,10597.0,130.5014,130.5833,130.4195,130.5287,10597.0
2022-10-20 12:30:00,143.48,143.54,143.41,143.47,7840.0,130.5196,130.5742,130.4559,130.5105,7840.0
2022-10-20 12:35:00,143.48,143.66,143.43,143.65,11625.0,130.5196,130.6833,130.4741,130.6742,11625.0
2022-10-20 12:40:00,143.72,143.8,143.69,143.71,10381.0,130.7379,130.8107,130.7106,130.7288,10381.0
2022-10-20 12:45:00,143.72,143.79,143.6,143.77,9819.0,130.7379,130.8016,130.6287,130.7834,9819.0
2022-10-20 12:50:00,143.73,143.81,143.7,143.75,9334.0,130.747,130.8198,130.7197,130.7652,9334.0
2022-10-20 12:55:00,143.74,143.81,143.71,143.77,9849.0,130.7561,130.8198,130.7288,130.7834,9849.0
2022-10-20 13:00:00,143.75,143.76,143.51,143.55,10808.0,130.7652,130.7743,130.5469,130.5833,10808.0
2022-10-20 13:05:00,143.57,143.61,143.37,143.38,14589.0,130.6015,130.6378,130.4195,130.4286,14589.0
2022-10-20 13:10:00,143.39,143.55,143.35,143.37,12707.0,130.4377,130.5833,130.4013,130.4195,12707.0
2022-10-20 13:15:00,143.35,143.56,143.15,143.19,49795.0,130.4013,130.5924,130.2194,130.2558,49795.0
2022-10-20 13:20:00,143.21,143.59,143.21,143.44,41935.0,130.274,130.6197,130.274,130.4832,41935.0
2022-10-20 13:25:00,143.44,143.58,143.36,143.37,15681.0,130.4832,130.6106,130.4104,130.4195,15681.0
2022-10-20 13:30:00,143.35,143.37,143.22,143.26,13133.0,130.4013,130.4195,130.2831,130.3195,13133.0
2022-10-20 13:35:00,143.27,143.47,143.25,143.45,14594.0,130.3286,130.5105,130.3104,130.4923,14594.0
2022-10-20 13:40:00,143.42,143.72,143.34,143.59,27135.0,130.465,130.7379,130.3922,130.6197,27135.0
2022-10-20 13:45:00,143.61,143.61,143.25,143.31,14307.0,130.6378,130.6378,130.3104,130.3649,14307.0
2022-10-20 13:50:00,143.34,143.35,143.21,143.31,11060.0,130.3922,130.4013,130.274,130.3649,11060.0
2022-10-20 13:55:00,143.32,143.34,143.17,143.31,17221.0,130.374,130.3922,130.2376,130.3649,17221.0
2022-10-20 14:00:00,143.29,143.32,143.13,143.15,14377.0,130.3468,130.374,130.2012,130.2194,14377.0
2022-10-20 14:05:00,143.15,143.15,143.02,143.02,15545.0,130.2194,130.2194,130.1011,130.1011,15545.0
2022-10-20 14:10:00,143.05,143.05,142.87,142.92,12358.0,130.1284,130.1284,129.9647,130.0102,12358.0
2022-10-20 14:15:00,142.92,143.07,142.87,143.01,11574.0,130.0102,130.1466,129.9647,130.092,11574.0
2022-10-20 14:20:00,143.01,143.07,142.93,143.02,16203.0,130.092,130.1466,130.0193,130.1011,16203.0
2022-10-20 14:25:00,143.06,143.06,142.81,142.85,17751.0,130.1375,130.1375,129.9101,129.9465,17751.0
2022-10-20 14:30:00,142.85,143.08,142.8,143.04,11654.0,129.9465,130.1557,129.901,130.1193,11654.0
2022-10-20 14:35:00,143.02,143.21,143.0,143.18,7937.0,130.1011,130.274,130.0829,130.2467,7937.0
2022-10-20 14:40:00,143.17,143.24,143.01,143.01,11350.0,130.2376,130.3013,130.092,130.092,11350.0
2022-10-20 14:45:00,143.01,143.09,143.0,143.03,9529.0,130.092,130.1648,130.0829,130.1102,9529.0
2022-10-20 14:50:00,143.04,143.15,142.89,143.08,22807.0,130.1193,130.2194,129.9829,130.1557,22807.0
2022-10-20 14:55:00,143.05,143.13,142.61,142.62,48960.0,130.1284,130.2012,129.7282,129.7373,48960.0
2022-10-20 15:00:00,142.6,142.87,142.58,142.79,22847.0,129.7191,129.9647,129.7009,129.8919,22847.0
2022-10-20 15:05:00,142.81,143.34,142.8,143.05,24398.0,129.9101,130.3922,129.901,130.1284,24398.0
2022-10-20 15:10:00,143.06,143.1,142.76,142.79,25092.0,130.1375,130.1739,129.8646,129.8919,25092.0
2022-10-20 15:15:00,142.78,142.9,142.61,142.61,28575.0,129.8828,129.992,129.7282,129.7282,28575.0
2022-10-20 15:20:00,142.61,142.62,142.47,142.52,24349.0,129.7282,129.7373,129.6008,129.6463,24349.0
2022-10-20 15:25:00,142.51,142.73,142.47,142.7,17810.0,129.6372,129.8373,129.6008,129.81,17810.0
2022-10-20 15:30:00,142.7,142.73,142.55,142.65,18117.0,129.81,129.8373,129.6736,129.7646,18117.0
2022-10-20 15:35:00,142.64,142.83,142.56,142.62,27628.0,129.7555,129.9283,129.6827,129.7373,27628.0
2022-10-20 15:40:00,142.65,142.78,142.56,142.78,22549.0,129.7646,129.8828,129.6827,129.8828,22549.0
2022-10-20 15:45:00,142.77,143.06,142.71,142.91,24720.0,129.8737,130.1375,129.8191,130.0011,24720.0
2022-10-20 15:50:00,142.94,143.09,142.87,143.0,32465.0,130.0284,130.1648,129.9647,130.0829,32465.0
2022-10-20 15:55:00,142.98,143.05,142.78,142.93,171497.0,130.0648,130.1284,129.8828,130.0193,171497.0
2022-10-21 09:30:00,143.34,144.2,142.8,142.8,543042.0,130.3922,131.1746,129.901,129.901,543042.0
2022-10-21 09:35:00,142.95,143.57,142.42,143.45,29622.0,130.0375,130.6015,129.5553,130.4923,29622.0
2022-10-21 09:40:00,143.44,144.35,143.25,144.11,25211.0,130.4832,131.311,130.3104,131.0927,25211.0
2022-10-21 09:45:00,144.07,144.59,144.07,144.44,27863.0,131.0563,131.5293,131.0563,131.3929,27863.0
2022-10-21 09:50:00,144.49,145.0,144.27,144.92,25391.0,131.4384,131.9023,131.2382,131.8295,25391.0
2022-10-21 09:55:00,144.89,145.2,144.78,145.11,27300.0,131.8022,132.0842,131.7022,132.0024,27300.0
2022-10-21 10:00:00,145.11,145.23,144.94,145.08,35396.0,132.0024,132.1115,131.8477,131.9751,35396.0
2022-10-21 10:05:00,145.05,145.34,144.93,145.27,22121.0,131.9478,132.2116,131.8386,132.1479,22121.0
2022-10-21 10:10:00,145.29,145.34,144.78,144.99,59655.0,132.1661,132.2116,131.7022,131.8932,59655.0
2022-10-21 10:15:00,145.03,145.46,145.01,145.34,37697.0,131.9296,132.3207,131.9114,132.2116,37697.0
2022-10-21 10:20:00,145.38,145.38,144.95,145.02,20776.0,132.248,132.248,131.8568,131.9205,20776.0
2022-10-21 10:25:00,145.0,145.22,144.94,145.12,16927.0,131.9023,132.1024,131.8477,132.0114,16927.0
2022-10-21 10:30:00,145.12,145.26,144.74,144.84,26641.0,132.0114,132.1388,131.6658,131.7567,26641.0
2022-10-21 10:35:00,144.82,145.2,144.78,145.2,21529.0,131.7385,132.0842,131.7022,132.0842,21529.0
2022-10-21 10:40:00,145.23,145.29,144.95,145.21,22743.0,132.1115,132.1661,131.8568,132.0933,22743.0
2022-10-21 10:45:00,145.07,145.15,144.93,145.12,12061.0,131.966,132.0387,131.8386,132.0114,12061.0
2022-10-21 10:50:00,145.1,145.27,145.06,145.08,10025.0,131.9933,132.1479,131.9569,131.9751,10025.0
2022-10-21 10:55:00,145.1,145.1,144.87,144.94,16950.0,131.9933,131.9933,131.784,131.8477,16950.0
2022-10-21 11:00:00,144.95,144.95,144.63,144.74,12797.0,131.8568,131.8568,131.5657,131.6658,12797.0
2022-10-21 11:05:00,144.78,145.01,144.73,145.0,16236.0,131.7022,131.9114,131.6567,131.9023,16236.0
2022-10-21 11:10:00,145.04,145.13,144.84,144.93,15458.0,131.9387,132.0205,131.7567,131.8386,15458.0
2022-10-21 11:15:00,144.85,145.06,144.83,144.93,10073.0,131.7658,131.9569,131.7476,131.8386,10073.0
2022-10-21 11:20:00,144.89,145.1,144.81,144.92,10356.0,131.8022,131.9933,131.7295,131.8295,10356.0
2022-10-21 11:25:00,144.93,145.08,144.79,144.82,15437.0,131.8386,131.9751,131.7113,131.7385,15437.0
2022-10-21 11:30:00,144.86,145.15,144.81,145.14,11991.0,131.7749,132.0387,131.7295,132.0296,11991.0
2022-10-21 11:35:00,145.14,145.23,144.77,144.78,42325.0,132.0296,132.1115,131.6931,131.7022,42325.0
2022-10-21 11:40:00,144.84,145.19,144.84,145.06,22403.0,131.7567,132.0751,131.7567,131.9569,22403.0
2022-10-21 11:45:00,145.05,145.25,144.98,145.22,25718.0,131.9478,132.1297,131.8841,132.1024,25718.0
2022-10-21 11:50:00,145.25,145.32,145.12,145.23,18992.0,132.1297,132.1934,132.0114,132.1115,18992.0
2022-10-21 11:55:00,145.21,145.34,145.13,145.32,18885.0,132.0933,132.2116,132.0205,132.1934,18885.0
2022-10-21 12:00:00,145.37,145.77,145.36,145.7,34463.0,132.2389,132.6027,132.2298,132.5391,34463.0
2022-10-21 12:05:00,145.72,145.72,145.5,145.63,12079.0,132.5573,132.5573,132.3571,132.4754,12079.0
2022-10-21 12:10:00,145.63,145.7,145.51,145.68,9797.0,132.4754,132.5391,132.3662,132.5209,9797.0
2022-10-21 12:15:00,145.69,145.77,145.64,145.74,10837.0,132.53,132.6027,132.4845,132.5754,10837.0
2022-10-21 12:20:00,145.75,146.19,145.71,146.19,49939.0,132.5845,132.9848,132.5482,132.9848,49939.0
2022-10-21 12:25:00,146.18,146.3,146.04,146.07,29324.0,132.9757,133.0849,132.8483,132.8756,29324.0
2022-10-21 12:30:00,146.09,146.36,146.04,146.29,25002.0,132.8938,133.1394,132.8483,133.0758,25002.0
2022-10-21 12:35:00,146.29,146.62,146.29,146.6,36847.0,133.0758,133.376,133.0758,133.3578,36847.0
2022-10-21 12:40:00,146.58,146.97,146.56,146.96,40780.0,133.3396,133.6943,133.3214,133.6852,40780.0
2022-10-21 12:45:00,146.98,147.4,146.97,147.34,93679.0,133.7034,134.0855,133.6943,134.0309,93679.0
2022-10-21 12:50:00,147.33,147.39,146.9,147.02,23423.0,134.0218,134.0764,133.6307,133.7398,23423.0
2022-10-21 12:55:00,147.09,147.21,146.94,146.94,25866.0,133.8035,133.9127,133.667,133.667,25866.0
2022-10-21 13:00:00,146.91,146.98,146.65,146.7,29016.0,133.6398,133.7034,133.4032,133.4487,29016.0
2022-10-21 13:05:00,146.67,146.81,146.49,146.54,25334.0,133.4214,133.5488,133.2577,133.3032,25334.0
2022-10-21 13:10:00,146.53,146.63,146.33,146.34,20775.0,133.2941,133.3851,133.1121,133.1212,20775.0
2022-10-21 13:15:00,146.35,146.45,146.28,146.4,19402.0,133.1303,133.2213,133.0667,133.1758,19402.0
2022-10-21 13:20:00,146.39,146.56,146.26,146.37,23489.0,133.1667,133.3214,133.0485,133.1485,23489.0
2022-10-21 13:25:00,146.37,146.63,146.36,146.58,17702.0,133.1485,133.3851,133.1394,133.3396,17702.0
2022-10-21 13:30:00,146.61,146.8,146.6,146.64,13956.0,133.3669,133.5397,133.3578,133.3941,13956.0
2022-10-21 13:35:00,146.62,146.71,146.38,146.46,19752.0,133.376,133.4578,133.1576,133.2304,19752.0
2022-10-21 13:40:00,146.48,146.64,146.48,146.57,21465.0,133.2486,133.3941,133.2486,133.3305,21465.0
2022-10-21 13:45:00,146.57,146.85,146.56,146.82,24758.0,133.3305,133.5852,133.3214,133.5579,24758.0
2022-10-21 13:50:00,146.83,146.88,146.7,146.76,19425.0,133.567,133.6125,133.4487,133.5033,19425.0
2022-10-21 13:55:00,146.71,146.72,146.56,146.64,15773.0,133.4578,133.4669,133.3214,133.3941,15773.0
2022-10-21 14:00:00,146.61,146.67,146.53,146.57,11911.0,133.3669,133.4214,133.2941,133.3305,11911.0
2022-10-21 14:05:00,146.56,146.76,146.55,146.76,19285.0,133.3214,133.5033,133.3123,133.5033,19285.0
2022-10-21 14:10:00,146.78,146.78,146.44,146.44,15175.0,133.5215,133.5215,133.2122,133.2122,15175.0
2022-10-21 14:15:00,146.46,146.65,146.21,146.64,26615.0,133.2304,133.4032,133.003,133.3941,26615.0
2022-10-21 14:20:00,146.64,146.83,146.62,146.68,24757.0,133.3941,133.567,133.376,133.4305,24757.0
2022-10-21 14:25:00,146.7,146.81,146.67,146.8,13724.0,133.4487,133.5488,133.4214,133.5397,13724.0
2022-10-21 14:30:00,146.8,146.87,146.7,146.83,23638.0,133.5397,133.6034,133.4487,133.567,23638.0
2022-10-21 14:35:00,146.82,146.95,146.75,146.91,24959.0,133.5579,133.6761,133.4942,133.6398,24959.0
2022-10-21 14:40:00,146.92,146.96,146.8,146.84,39411.0,133.6489,133.6852,133.5397,133.5761,39411.0
2022-10-21 14:45:00,146.82,147.08,146.77,147.06,70266.0,133.5579,133.7944,133.5124,133.7762,70266.0
2022-10-21 14:50:00,147.08,147.1,146.89,147.01,40522.0,133.7944,133.8126,133.6216,133.7307,40522.0
2022-10-21 14:55:00,147.0,147.14,146.98,147.11,106827.0,133.7216,133.849,133.7034,133.8217,106827.0
2022-10-21 15:00:00,147.11,147.16,146.84,146.94,73636.0,133.8217,133.8672,133.5761,133.667,73636.0
2022-10-21 15:05:00,146.92,147.07,146.91,147.03,33164.0,133.6489,133.7853,133.6398,133.7489,33164.0
2022-10-21 15:10:00,147.03,147.38,146.98,147.36,46618.0,133.7489,134.0673,133.7034,134.0491,46618.0
2022-10-21 15:15:00,147.36,147.5,147.34,147.44,43573.0,134.0491,134.1765,134.0309,134.1219,43573.0
2022-10-21 15:20:00,147.44,147.65,147.4,147.62,31383.0,134.1219,134.3129,134.0855,134.2856,31383.0
2022-10-21 15:25:00,147.64,147.71,147.55,147.64,43433.0,134.3038,134.3675,134.2219,134.3038,43433.0
2022-10-21 15:30:00,147.64,147.76,147.42,147.44,60164.0,134.3038,134.413,134.1037,134.1219,60164.0
2022-10-21 15:35:00,147.43,147.44,147.28,147.39,80292.0,134.1128,134.1219,133.9763,134.0764,80292.0
2022-10-21 15:40:00,147.38,147.52,147.35,147.4,49269.0,134.0673,134.1947,134.04,134.0855,49269.0
2022-10-21 15:45:00,147.4,147.44,147.26,147.32,75846.0,134.0855,134.1219,133.9581,134.0127,75846.0
2022-10-21 15:50:00,147.29,147.34,146.97,146.97,106656.0,133.9854,134.0309,133.6943,133.6943,106656.0
2022-10-21 15:55:00,146.98,147.13,146.81,147.11,247903.0,133.7034,133.8399,133.5488,133.8217,247903.0
2022-10-24 09:30:00,148.71,150.57,148.7,149.48,162316.0,135.2772,136.9692,135.2681,135.9776,162316.0
2022-10-24 09:35:00,149.69,150.35,149.44,149.45,58371.0,136.1686,136.769,135.9412,135.9503,58371.0
2022-10-24 09:40:00,149.55,150.03,149.35,149.96,33414.0,136.0413,136.4779,135.8594,136.4143,33414.0
2022-10-24 09:45:00,150.02,150.88,149.7,150.16,82319.0,136.4688,137.2512,136.1777,136.5962,82319.0
2022-10-24 09:50:00,150.15,150.56,149.78,150.56,25558.0,136.5871,136.9601,136.2505,136.9601,25558.0
2022-10-24 09:55:00,150.55,150.93,150.3,150.84,33274.0,136.951,137.2966,136.7235,137.2148,33274.0
2022-10-24 10:00:00,150.78,150.87,150.08,150.2,26768.0,137.1602,137.2421,136.5234,136.6326,26768.0
2022-10-24 10:05:00,150.1,150.29,149.9,150.05,29163.0,136.5416,136.7144,136.3597,136.4961,29163.0
2022-10-24 10:10:00,150.0,150.08,149.75,150.08,20380.0,136.4506,136.5234,136.2232,136.5234,20380.0
2022-10-24 10:15:00,150.08,150.08,149.7,149.7,33903.0,136.5234,136.5234,136.1777,136.1777,33903.0
2022-10-24 10:20:00,149.69,149.71,149.21,149.33,61541.0,136.1686,136.1868,135.732,135.8412,61541.0
2022-10-24 10:25:00,149.32,149.75,149.25,149.66,31749.0,135.8321,136.2232,135.7684,136.1414,31749.0
2022-10-24 10:30:00,149.65,150.28,149.49,150.27,66980.0,136.1323,136.7054,135.9867,136.6963,66980.0
2022-10-24 10:35:00,150.25,150.7,150.07,150.64,75737.0,136.6781,137.0874,136.5143,137.0328,75737.0
2022-10-24 10:40:00,150.59,150.99,150.42,150.61,29662.0,136.9873,137.3512,136.8327,137.0055,29662.0
2022-10-24 10:45:00,150.61,150.66,150.25,150.57,48043.0,137.0055,137.051,136.6781,136.9692,48043.0
2022-10-24 10:50:00,150.54,150.64,150.17,150.28,40941.0,136.9419,137.0328,136.6053,136.7054,40941.0
2022-10-24 10:55:00,150.31,150.95,150.21,150.9,37056.0,136.7326,137.3148,136.6417,137.2693,37056.0
2022-10-24 11:00:00,150.9,151.16,150.73,151.11,42833.0,137.2693,137.5059,137.1147,137.4604,42833.0
2022-10-24 11:05:00,151.08,151.19,150.87,150.89,34869.0,137.4331,137.5332,137.2421,137.2602,34869.0
2022-10-24 11:10:00,150.86,150.98,150.73,150.85,16531.0,137.233,137.3421,137.1147,137.2239,16531.0
2022-10-24 11:15:00,150.85,150.9,150.22,150.47,38348.0,137.2239,137.2693,136.6508,136.8782,38348.0
2022-10-24 11:20:00,150.51,150.86,150.4,150.63,22409.0,136.9146,137.233,136.8145,137.0237,22409.0
2022-10-24 11:25:00,150.71,150.72,150.12,150.15,21957.0,137.0965,137.1056,136.5598,136.5871,21957.0
2022-10-24 11:30:00,150.15,150.21,149.79,149.84,23131.0,136.5871,136.6417,136.2596,136.3051,23131.0
2022-10-24 11:35:00,149.84,150.08,149.79,150.01,19035.0,136.3051,136.5234,136.2596,136.4597,19035.0
2022-10-24 11:40:00,150.03,150.12,149.86,149.89,18463.0,136.4779,136.5598,136.3233,136.3506,18463.0
2022-10-24 11:45:00,149.91,150.54,149.9,150.52,39097.0,136.3688,136.9419,136.3597,136.9237,39097.0
2022-10-24 11:50:00,150.53,151.14,150.48,151.14,25125.0,136.9328,137.4877,136.8873,137.4877,25125.0
2022-10-24 11:55:00,151.1,151.22,150.95,151.04,61434.0,137.4513,137.5604,137.3148,137.3967,61434.0
2022-10-24 12:00:00,151.04,151.22,150.95,151.06,33260.0,137.3967,137.5604,137.3148,137.4149,33260.0
2022-10-24 12:05:00,151.03,151.11,150.93,151.03,30681.0,137.3876,137.4604,137.2966,137.3876,30681.0
2022-10-24 12:10:00,151.04,151.16,150.96,151.09,21613.0,137.3967,137.5059,137.3239,137.4422,21613.0
2022-10-24 12:15:00,151.11,151.25,151.01,151.16,26817.0,137.4604,137.5877,137.3694,137.5059,26817.0
2022-10-24 12:20:00,151.15,151.49,151.09,151.48,17784.0,137.4968,137.8061,137.4422,137.797,17784.0
2022-10-24 12:25:00,151.48,151.53,151.3,151.47,41287.0,137.797,137.8424,137.6332,137.7879,41287.0
2022-10-24 12:30:00,151.49,151.51,150.96,151.14,39499.0,137.8061,137.8242,137.3239,137.4877,39499.0
2022-10-24 12:35:00,151.13,151.19,151.03,151.04,13055.0,137.4786,137.5332,137.3876,137.3967,13055.0
2022-10-24 12:40:00,151.04,151.05,150.89,151.0,31187.0,137.3967,137.4058,137.2602,137.3603,31187.0
2022-10-24 12:45:00,150.98,150.98,150.71,150.75,10942.0,137.3421,137.3421,137.0965,137.1329,10942.0
2022-10-24 12:50:00,150.76,151.11,150.7,151.04,24479.0,137.142,137.4604,137.0874,137.3967,24479.0
2022-10-24 12:55:00,151.03,151.03,150.73,150.73,14637.0,137.3876,137.3876,137.1147,137.1147,14637.0
2022-10-24 13:00:00,150.72,150.79,150.58,150.69,15242.0,137.1056,137.1693,136.9783,137.0783,15242.0
2022-10-24 13:05:00,150.69,150.74,150.53,150.62,16527.0,137.0783,137.1238,136.9328,137.0146,16527.0
2022-10-24 13:10:00,150.63,150.63,150.34,150.44,14244.0,137.0237,137.0237,136.7599,136.8509,14244.0
2022-10-24 13:15:00,150.43,150.48,150.3,150.38,12462.0,136.8418,136.8873,136.7235,136.7963,12462.0
2022-10-24 13:20:00,150.4,150.4,150.18,150.36,31331.0,136.8145,136.8145,136.6144,136.7781,31331.0
2022-10-24 13:25:00,150.38,150.74,150.38,150.7,29167.0,136.7963,137.1238,136.7963,137.0874,29167.0
2022-10-24 13:30:00,150.72,150.72,150.39,150.49,15925.0,137.1056,137.1056,136.8054,136.8964,15925.0
2022-10-24 13:35:00,150.48,150.5,150.2,150.24,13317.0,136.8873,136.9055,136.6326,136.669,13317.0
2022-10-24 13:40:00,150.27,150.38,150.25,150.38,13365.0,136.6963,136.7963,136.6781,136.7963,13365.0
2022-10-24 13:45:00,150.35,150.37,150.07,150.16,15397.0,136.769,136.7872,136.5143,136.5962,15397.0
2022-10-24 13:50:00,150.14,150.21,150.02,150.2,51852.0,136.578,136.6417,136.4688,136.6326,51852.0
2022-10-24 13:55:00,150.17,150.27,150.07,150.22,20343.0,136.6053,136.6963,136.5143,136.6508,20343.0
2022-10-24 14:00:00,150.22,150.57,150.21,150.53,29623.0,136.6508,136.9692,136.6417,136.9328,29623.0
2022-10-24 14:05:00,150.53,150.55,150.34,150.34,13506.0,136.9328,136.951,136.7599,136.7599,13506.0
2022-10-24 14:10:00,150.37,150.38,150.17,150.34,15044.0,136.7872,136.7963,136.6053,136.7599,15044.0
2022-10-24 14:15:00,150.33,150.45,150.25,150.44,16599.0,136.7508,136.86,136.6781,136.8509,16599.0
2022-10-24 14:20:00,150.46,150.6,150.45,150.6,27245.0,136.8691,136.9964,136.86,136.9964,27245.0
2022-10-24 14:25:00,150.61,150.8,150.52,150.78,23304.0,137.0055,137.1784,136.9237,137.1602,23304.0
2022-10-24 14:30:00,150.78,150.79,150.59,150.62,18216.0,137.1602,137.1693,136.9873,137.0146,18216.0
2022-10-24 14:35:00,150.61,150.66,150.51,150.65,14513.0,137.0055,137.051,136.9146,137.0419,14513.0
2022-10-24 14:40:00,150.63,151.04,150.47,150.95,25660.0,137.0237,137.3967,136.8782,137.3148,25660.0
2022-10-24 14:45:00,150.94,150.99,150.83,150.99,14086.0,137.3057,137.3512,137.2057,137.3512,14086.0
2022-10-24 14:50:00,150.98,151.12,150.91,151.09,15954.0,137.3421,137.4695,137.2784,137.4422,15954.0
2022-10-24 14:55:00,151.12,151.23,151.08,151.15,26847.0,137.4695,137.5695,137.4331,137.4968,26847.0
2022-10-24 15:00:00,151.14,151.22,151.06,151.15,23870.0,137.4877,137.5604,137.4149,137.4968,23870.0
2022-10-24 15:05:00,151.16,151.16,150.99,151.02,30586.0,137.5059,137.5059,137.3512,137.3785,30586.0
2022-10-24 15:10:00,151.03,151.22,151.03,151.22,20149.0,137.3876,137.5604,137.3876,137.5604,20149.0
2022-10-24 15:15:00,151.22,151.36,151.21,151.36,51325.0,137.5604,137.6878,137.5513,137.6878,51325.0
2022-10-24 15:20:00,151.36,151.39,151.16,151.21,26966.0,137.6878,137.7151,137.5059,137.5513,26966.0
2022-10-24 15:25:00,151.2,151.44,151.19,151.33,30931.0,137.5422,137.7606,137.5332,137.6605,30931.0
2022-10-24 15:30:00,151.31,151.35,151.17,151.31,53591.0,137.6423,137.6787,137.515,137.6423,53591.0
2022-10-24 15:35:00,151.32,151.41,151.26,151.33,42347.0,137.6514,137.7333,137.5968,137.6605,42347.0
2022-10-24 15:40:00,151.34,151.39,151.21,151.25,57320.0,137.6696,137.7151,137.5513,137.5877,57320.0
2022-10-24 15:45:00,151.23,151.32,151.05,151.11,50888.0,137.5695,137.6514,137.4058,137.4604,50888.0
2022-10-24 15:50:00,151.09,151.14,150.9,150.9,118851.0,137.4422,137.4877,137.2693,137.2693,118851.0
2022-10-24 15:55:00,150.91,151.29,150.82,151.0,292781.0,137.2784,137.6241,137.1966,137.3603,292781.0
2022-10-25 09:30:00,148.03,148.92,147.28,148.0,232606.0,134.6586,135.4682,133.9763,134.6313,232606.0
2022-10-25 09:35:00,148.07,148.46,147.76,148.31,75768.0,134.695,135.0497,134.413,134.9133,75768.0
2022-10-25 09:40:00,148.43,148.64,148.14,148.45,48656.0,135.0225,135.2135,134.7587,135.0407,48656.0
2022-10-25 09:45:00,148.47,148.78,148.3,148.62,42920.0,135.0588,135.3408,134.9042,135.1953,42920.0
2022-10-25 09:50:00,148.63,149.74,148.56,149.68,65835.0,135.2044,136.2141,135.1407,136.1595,65835.0
2022-10-25 09:55:00,149.75,150.47,149.58,150.23,45292.0,136.2232,136.8782,136.0686,136.6599,45292.0
2022-10-25 10:00:00,150.09,150.09,149.41,149.44,50049.0,136.5325,136.5325,135.9139,135.9412,50049.0
2022-10-25 10:05:00,149.44,149.92,149.38,149.86,35157.0,135.9412,136.3779,135.8866,136.3233,35157.0
2022-10-25 10:10:00,149.9,150.13,149.79,149.95,28516.0,136.3597,136.5689,136.2596,136.4052,28516.0
2022-10-25 10:15:00,149.93,150.02,149.77,150.0,25591.0,136.387,136.4688,136.2414,136.4506,25591.0
2022-10-25 10:20:00,150.0,150.16,149.87,149.94,27690.0,136.4506,136.5962,136.3324,136.3961,27690.0
2022-10-25 10:25:00,149.94,150.42,149.93,150.3,72500.0,136.3961,136.8327,136.387,136.7235,72500.0
2022-10-25 10:30:00,150.34,150.34,149.86,149.97,33475.0,136.7599,136.7599,136.3233,136.4234,33475.0
2022-10-25 10:35:00,149.95,150.05,149.79,149.96,35278.0,136.4052,136.4961,136.2596,136.4143,35278.0
2022-10-25 10:40:00,149.92,149.95,149.45,149.69,71009.0,136.3779,136.4052,135.9503,136.1686,71009.0
2022-10-25 10:45:00,149.67,150.32,149.63,150.23,38855.0,136.1505,136.7417,136.1141,136.6599,38855.0
2022-10-25 10:50:00,150.24,150.26,150.07,150.11,10610.0,136.669,136.6872,136.5143,136.5507,10610.0
2022-10-25 10:55:00,150.12,150.14,149.98,150.13,28751.0,136.5598,136.578,136.4324,136.5689,28751.0
2022-10-25 11:00:00,150.15,150.45,150.14,150.44,32087.0,136.5871,136.86,136.578,136.8509,32087.0
2022-10-25 11:05:00,150.44,150.55,150.09,150.14,22450.0,136.8509,136.951,136.5325,136.578,22450.0
2022-10-25 11:10:00,150.11,150.24,150.07,150.22,23390.0,136.5507,136.669,136.5143,136.6508,23390.0
2022-10-25 11:15:00,150.23,150.27,150.08,150.23,29100.0,136.6599,136.6963,136.5234,136.6599,29100.0
2022-10-25 11:20:00,150.22,150.36,150.1,150.34,24071.0,136.6508,136.7781,136.5416,136.7599,24071.0
2022-10-25 11:25:00,150.34,150.37,150.05,150.13,21729.0,136.7599,136.7872,136.4961,136.5689,21729.0
2022-10-25 11:30:00,150.11,150.26,149.94,150.21,32505.0,136.5507,136.6872,136.3961,136.6417,32505.0
2022-10-25 11:35:00,150.18,150.38,150.1,150.29,28055.0,136.6144,136.7963,136.5416,136.7144,28055.0
2022-10-25 11:40:00,150.28,150.34,150.14,150.26,20043.0,136.7054,136.7599,136.578,136.6872,20043.0
2022-10-25 11:45:00,150.27,150.47,150.26,150.47,28202.0,136.6963,136.8782,136.6872,136.8782,28202.0
2022-10-25 11:50:00,150.46,150.47,150.28,150.3,20218.0,136.8691,136.8782,136.7054,136.7235,20218.0
2022-10-25 11:55:00,150.29,150.43,150.18,150.36,35187.0,136.7144,136.8418,136.6144,136.7781,35187.0
2022-10-25 12:00:00,150.38,150.42,150.29,150.31,35035.0,136.7963,136.8327,136.7144,136.7326,35035.0
2022-10-25 12:05:00,150.31,150.54,150.29,150.43,23657.0,136.7326,136.9419,136.7144,136.8418,23657.0
2022-10-25 12:10:00,150.44,150.5,150.25,150.26,15019.0,136.8509,136.9055,136.6781,136.6872,15019.0
2022-10-25 12:15:00,150.24,150.31,150.1,150.28,20525.0,136.669,136.7326,136.5416,136.7054,20525.0
2022-10-25 12:20:00,150.3,150.4,150.19,150.24,13869.0,136.7235,136.8145,136.6235,136.669,13869.0
2022-10-25 12:25:00,150.26,150.27,149.99,150.05,18177.0,136.6872,136.6963,136.4415,136.4961,18177.0
2022-10-25 12:30:00,150.04,150.04,149.76,149.94,51875.0,136.487,136.487,136.2323,136.3961,51875.0
2022-10-25 12:35:00,149.92,150.19,149.91,150.19,17432.0,136.3779,136.6235,136.3688,136.6235,17432.0
2022-10-25 12:40:00,150.19,150.23,150.1,150.21,13006.0,136.6235,136.6599,136.5416,136.6417,13006.0
2022-10-25 12:45:00,150.19,150.25,150.05,150.2,22687.0,136.6235,136.6781,136.4961,136.6326,22687.0
2022-10-25 12:50:00,150.2,150.35,150.19,150.24,13930.0,136.6326,136.769,136.6235,136.669,13930.0
2022-10-25 12:55:00,150.25,150.46,150.24,150.41,17185.0,136.6781,136.8691,136.669,136.8236,17185.0
2022-10-25 13:00:00,150.49,150.51,150.14,150.18,18383.0,136.8964,136.9146,136.578,136.6144,18383.0
2022-10-25 13:05:00,150.19,150.36,150.19,150.26,19733.0,136.6235,136.7781,136.6235,136.6872,19733.0
2022-10-25 13:10:00,150.25,150.43,150.22,150.34,9360.0,136.6781,136.8418,136.6508,136.7599,9360.0
2022-10-25 13:15:00,150.35,150.41,150.2,150.3,23914.0,136.769,136.8236,136.6326,136.7235,23914.0
2022-10-25 13:20:00,150.3,150.3,150.14,150.19,8891.0,136.7235,136.7235,136.578,136.6235,8891.0
2022-10-25 13:25:00,150.19,150.48,150.19,150.44,12230.0,136.6235,136.8873,136.6235,136.8509,12230.0
2022-10-25 13:30:00,150.44,150.6,150.42,150.5,25417.0,136.8509,136.9964,136.8327,136.9055,25417.0
2022-10-25 13:35:00,150.49,150.49,150.24,150.27,13417.0,136.8964,136.8964,136.669,136.6963,13417.0
2022-10-25 13:40:00,150.3,150.35,150.2,150.23,8318.0,136.7235,136.769,136.6326,136.6599,8318.0
2022-10-25 13:45:00,150.2,150.3,150.14,150.16,10801.0,136.6326,136.7235,136.578,136.5962,10801.0
2022-10-25 13:50:00,150.16,150.26,150.1,150.26,11636.0,136.5962,136.6872,136.5416,136.6872,11636.0
2022-10-25 13:55:00,150.24,150.27,150.1,150.25,12142.0,136.669,136.6963,136.5416,136.6781,12142.0
2022-10-25 14:00:00,150.25,150.41,150.24,150.4,12729.0,136.6781,136.8236,136.669,136.8145,12729.0
2022-10-25 14:05:00,150.38,150.53,150.34,150.4,18981.0,136.7963,136.9328,136.7599,136.8145,18981.0
2022-10-25 14:10:00,150.38,150.52,150.3,150.49,46564.0,136.7963,136.9237,136.7235,136.8964,46564.0
2022-10-25 14:15:00,150.48,150.48,150.25,150.31,16037.0,136.8873,136.8873,136.6781,136.7326,16037.0
2022-10-25 14:20:00,150.32,150.39,150.19,150.19,11213.0,136.7417,136.8054,136.6235,136.6235,11213.0
2022-10-25 14:25:00,150.2,150.29,150.19,150.22,8296.0,136.6326,136.7144,136.6235,136.6508,8296.0
2022-10-25 14:30:00,150.21,150.36,150.18,150.35,36598.0,136.6417,136.7781,136.6144,136.769,36598.0
2022-10-25 14:35:00,150.33,150.46,150.32,150.41,21125.0,136.7508,136.8691,136.7417,136.8236,21125.0
2022-10-25 14:40:00,150.42,150.43,150.15,150.16,38169.0,136.8327,136.8418,136.5871,136.5962,38169.0
2022-10-25 14:45:00,150.15,150.18,150.08,150.17,17710.0,136.5871,136.6144,136.5234,136.6053,17710.0
2022-10-25 14:50:00,150.19,150.31,150.19,150.25,13190.0,136.6235,136.7326,136.6235,136.6781,13190.0
2022-10-25 14:55:00,150.25,150.29,150.11,150.11,31141.0,136.6781,136.7144,136.5507,136.5507,31141.0
2022-10-25 15:00:00,150.11,150.13,149.94,150.0,68945.0,136.5507,136.5689,136.3961,136.4506,68945.0
2022-10-25 15:05:00,149.97,150.22,149.97,150.18,35905.0,136.4234,136.6508,136.4234,136.6144,35905.0
2022-10-25 15:10:00,150.19,150.25,150.03,150.21,30738.0,136.6235,136.6781,136.4779,136.6417,30738.0
2022-10-25 15:15:00,150.19,150.22,150.05,150.08,28815.0,136.6235,136.6508,136.4961,136.5234,28815.0
2022-10-25 15:20:00,150.09,150.2,149.9,150.16,141697.0,136.5325,136.6326,136.3597,136.5962,141697.0
2022-10-25 15:25:00,150.16,150.28,150.1,150.12,51201.0,136.5962,136.7054,136.5416,136.5598,51201.0
2022-10-25 15:30:00,150.12,150.32,150.05,150.18,59338.0,136.5598,136.7417,136.4961,136.6144,59338.0
2022-10-25 15:35:00,150.19,150.23,150.03,150.07,53974.0,136.6235,136.6599,136.4779,136.5143,53974.0
2022-10-25 15:40:00,150.06,150.2,149.95,150.14,77322.0,136.5052,136.6326,136.4052,136.578,77322.0
2022-10-25 15:45:00,150.14,150.14,149.9,149.91,81305.0,136.578,136.578,136.3597,136.3688,81305.0
2022-10-25 15:50:00,149.92,150.06,149.75,149.75,141858.0,136.3779,136.5052,136.2232,136.2232,141858.0
2022-10-25 15:55:00,149.76,149.95,149.64,149.85,261012.0,136.2323,136.4052,136.1232,136.3142,261012.0
2022-10-26 09:30:00,151.01,152.21,150.83,151.87,138783.0,137.3694,138.461,137.2057,138.1517,138783.0
2022-10-26 09:35:00,151.91,151.91,151.31,151.46,40511.0,138.1881,138.1881,137.6423,137.7788,40511.0
2022-10-26 09:40:00,151.43,151.66,151.11,151.18,23516.0,137.7515,137.9607,137.4604,137.5241,23516.0
2022-10-26 09:45:00,151.17,151.36,150.7,151.36,43999.0,137.515,137.6878,137.0874,137.6878,43999.0
2022-10-26 09:50:00,151.38,151.55,151.21,151.38,26814.0,137.706,137.8606,137.5513,137.706,26814.0
2022-10-26 09:55:00,151.42,151.64,151.2,151.57,26615.0,137.7424,137.9425,137.5422,137.8788,26615.0
2022-10-26 10:00:00,151.61,152.35,151.55,151.83,74910.0,137.9152,138.5884,137.8606,138.1153,74910.0
2022-10-26 10:05:00,151.84,152.4,151.8,152.4,37765.0,138.1244,138.6339,138.0881,138.6339,37765.0
2022-10-26 10:10:00,152.38,152.57,152.36,152.57,54083.0,138.6157,138.7885,138.5975,138.7885,54083.0
2022-10-26 10:15:00,152.54,152.61,152.24,152.52,73292.0,138.7612,138.8249,138.4883,138.743,73292.0
2022-10-26 10:20:00,152.5,152.64,152.36,152.42,22812.0,138.7248,138.8522,138.5975,138.652,22812.0
2022-10-26 10:25:00,152.44,152.53,152.28,152.34,31775.0,138.6702,138.7521,138.5247,138.5793,31775.0
2022-10-26 10:30:00,152.34,152.42,152.03,152.04,32137.0,138.5793,138.652,138.2973,138.3064,32137.0
2022-10-26 10:35:00,152.02,152.24,152.01,152.24,19299.0,138.2882,138.4883,138.2791,138.4883,19299.0
2022-10-26 10:40:00,152.27,152.33,151.97,152.14,25836.0,138.5156,138.5702,138.2427,138.3973,25836.0
2022-10-26 10:45:00,152.14,152.38,152.08,152.34,17077.0,138.3973,138.6157,138.3428,138.5793,17077.0
2022-10-26 10:50:00,152.35,152.43,152.2,152.24,22707.0,138.5884,138.6611,138.4519,138.4883,22707.0
2022-10-26 10:55:00,152.21,152.3,152.04,152.04,20570.0,138.461,138.5429,138.3064,138.3064,20570.0
2022-10-26 11:00:00,152.06,152.41,151.94,152.4,22666.0,138.3246,138.6429,138.2154,138.6339,22666.0
2022-10-26 11:05:00,152.39,152.68,152.39,152.61,37287.0,138.6248,138.8886,138.6248,138.8249,37287.0
2022-10-26 11:10:00,152.62,152.77,152.51,152.53,24788.0,138.834,138.9704,138.7339,138.7521,24788.0
2022-10-26 11:15:00,152.49,152.49,152.13,152.15,42102.0,138.7157,138.7157,138.3882,138.4064,42102.0
2022-10-26 11:20:00,152.12,152.13,151.93,151.99,36087.0,138.3791,138.3882,138.2063,138.2609,36087.0
2022-10-26 11:25:00,152.0,152.1,151.88,151.88,36421.0,138.27,138.361,138.1608,138.1608,36421.0
2022-10-26 11:30:00,151.9,152.36,151.83,152.32,31319.0,138.179,138.5975,138.1153,138.5611,31319.0
2022-10-26 11:35:00,152.36,152.59,152.31,152.31,18838.0,138.5975,138.8067,138.552,138.552,18838.0
2022-10-26 11:40:00,152.31,152.44,152.23,152.41,18769.0,138.552,138.6702,138.4792,138.6429,18769.0
2022-10-26 11:45:00,152.4,152.61,152.39,152.58,17453.0,138.6339,138.8249,138.6248,138.7976,17453.0
2022-10-26 11:50:00,152.6,152.65,152.49,152.56,17720.0,138.8158,138.8613,138.7157,138.7794,17720.0
2022-10-26 11:55:00,152.57,152.69,152.46,152.64,15270.0,138.7885,138.8977,138.6884,138.8522,15270.0
2022-10-26 12:00:00,152.67,152.76,152.63,152.69,15369.0,138.8795,138.9613,138.8431,138.8977,15369.0
2022-10-26 12:05:00,152.66,152.81,152.61,152.67,24406.0,138.8704,139.0068,138.8249,138.8795,24406.0
2022-10-26 12:10:00,152.68,152.77,152.56,152.58,12121.0,138.8886,138.9704,138.7794,138.7976,12121.0
2022-10-26 12:15:00,152.59,152.6,152.23,152.27,17380.0,138.8067,138.8158,138.4792,138.5156,17380.0
2022-10-26 12:20:00,152.24,152.37,152.22,152.36,15611.0,138.4883,138.6066,138.4701,138.5975,15611.0
2022-10-26 12:25:00,152.34,152.37,152.25,152.29,15400.0,138.5793,138.6066,138.4974,138.5338,15400.0
2022-10-26 12:30:00,152.28,152.33,152.09,152.09,25295.0,138.5247,138.5702,138.3519,138.3519,25295.0
2022-10-26 12:35:00,152.1,152.14,152.01,152.09,15014.0,138.361,138.3973,138.2791,138.3519,15014.0
2022-10-26 12:40:00,152.12,152.14,151.86,151.86,16515.0,138.3791,138.3973,138.1426,138.1426,16515.0
2022-10-26 12:45:00,151.83,151.92,151.7,151.72,18934.0,138.1153,138.1972,137.9971,138.0153,18934.0
2022-10-26 12:50:00,151.72,152.16,151.72,152.1,26651.0,138.0153,138.4155,138.0153,138.361,26651.0
2022-10-26 12:55:00,152.1,152.24,152.0,152.14,14600.0,138.361,138.4883,138.27,138.3973,14600.0
2022-10-26 13:00:00,152.15,152.15,151.88,151.9,24397.0,138.4064,138.4064,138.1608,138.179,24397.0
2022-10-26 13:05:00,151.9,151.98,151.8,151.89,17158.0,138.179,138.2518,138.0881,138.1699,17158.0
2022-10-26 13:10:00,151.89,152.19,151.8,152.17,16028.0,138.1699,138.4428,138.0881,138.4246,16028.0
2022-10-26 13:15:00,152.13,152.16,151.99,152.09,26286.0,138.3882,138.4155,138.2609,138.3519,26286.0
2022-10-26 13:20:00,152.08,152.26,152.02,152.2,33367.0,138.3428,138.5065,138.2882,138.4519,33367.0
2022-10-26 13:25:00,152.17,152.31,152.12,152.3,37630.0,138.4246,138.552,138.3791,138.5429,37630.0
2022-10-26 13:30:00,152.33,152.46,152.22,152.39,16970.0,138.5702,138.6884,138.4701,138.6248,16970.0
2022-10-26 13:35:00,152.39,152.4,152.06,152.21,24013.0,138.6248,138.6339,138.3246,138.461,24013.0
2022-10-26 13:40:00,152.16,152.31,152.16,152.25,11285.0,138.4155,138.552,138.4155,138.4974,11285.0
2022-10-26 13:45:00,152.24,152.27,152.13,152.23,16251.0,138.4883,138.5156,138.3882,138.4792,16251.0
2022-10-26 13:50:00,152.22,152.35,152.14,152.33,26279.0,138.4701,138.5884,138.3973,138.5702,26279.0
2022-10-26 13:55:00,152.29,152.31,152.19,152.19,18272.0,138.5338,138.552,138.4428,138.4428,18272.0
2022-10-26 14:00:00,152.19,152.34,152.09,152.31,21041.0,138.4428,138.5793,138.3519,138.552,21041.0
2022-10-26 14:05:00,152.32,152.48,152.27,152.44,14468.0,138.5611,138.7066,138.5156,138.6702,14468.0
2022-10-26 14:10:00,152.43,152.54,152.41,152.44,27448.0,138.6611,138.7612,138.6429,138.6702,27448.0
2022-10-26 14:15:00,152.44,152.44,152.19,152.31,18034.0,138.6702,138.6702,138.4428,138.552,18034.0
2022-10-26 14:20:00,152.32,152.32,152.09,152.19,9485.0,138.5611,138.5611,138.3519,138.4428,9485.0
2022-10-26 14:25:00,152.19,152.34,152.18,152.22,17370.0,138.4428,138.5793,138.4337,138.4701,17370.0
2022-10-26 14:30:00,152.22,152.24,151.86,151.86,27257.0,138.4701,138.4883,138.1426,138.1426,27257.0
2022-10-26 14:35:00,151.86,151.92,151.76,151.84,39511.0,138.1426,138.1972,138.0517,138.1244,39511.0
2022-10-26 14:40:00,151.84,151.86,151.44,151.46,11747.0,138.1244,138.1426,137.7606,137.7788,11747.0
2022-10-26 14:45:00,151.48,151.59,151.42,151.49,31673.0,137.797,137.897,137.7424,137.8061,31673.0
2022-10-26 14:50:00,151.46,151.52,151.37,151.48,18303.0,137.7788,137.8333,137.6969,137.797,18303.0
2022-10-26 14:55:00,151.46,151.61,151.44,151.55,9635.0,137.7788,137.9152,137.7606,137.8606,9635.0
2022-10-26 15:00:00,151.52,151.53,151.37,151.47,16587.0,137.8333,137.8424,137.6969,137.7879,16587.0
2022-10-26 15:05:00,151.47,151.73,151.44,151.71,32393.0,137.7879,138.0244,137.7606,138.0062,32393.0
2022-10-26 15:10:00,151.72,151.81,151.52,151.77,28264.0,138.0153,138.0971,137.8333,138.0608,28264.0
2022-10-26 15:15:00,151.78,152.13,151.73,152.11,19712.0,138.0699,138.3882,138.0244,138.37,19712.0
2022-10-26 15:20:00,152.11,152.16,152.02,152.11,44156.0,138.37,138.4155,138.2882,138.37,44156.0
2022-10-26 15:25:00,152.11,152.18,151.93,152.17,77613.0,138.37,138.4337,138.2063,138.4246,77613.0
2022-10-26 15:30:00,152.19,152.47,152.18,152.44,34880.0,138.4428,138.6975,138.4337,138.6702,34880.0
2022-10-26 15:35:00,152.42,152.56,152.39,152.48,32252.0,138.652,138.7794,138.6248,138.7066,32252.0
2022-10-26 15:40:00,152.48,152.71,152.46,152.64,39285.0,138.7066,138.9159,138.6884,138.8522,39285.0
2022-10-26 15:45:00,152.62,152.78,152.59,152.74,60074.0,138.834,138.9795,138.8067,138.9431,60074.0
2022-10-26 15:50:00,152.76,152.89,152.49,152.78,107429.0,138.9613,139.0796,138.7157,138.9795,107429.0
2022-10-26 15:55:00,152.78,152.85,152.55,152.55,219492.0,138.9795,139.0432,138.7703,138.7703,219492.0
2022-10-27 09:30:00,153.76,153.99,153.01,153.35,132325.0,139.871,140.0802,139.1888,139.498,132325.0
2022-10-27 09:35:00,153.39,153.97,153.38,153.46,49388.0,139.5344,140.062,139.5253,139.5981,49388.0
2022-10-27 09:40:00,153.45,153.53,153.07,153.48,29157.0,139.589,139.6618,139.2433,139.6163,29157.0
2022-10-27 09:45:00,153.44,153.52,152.67,152.92,29511.0,139.5799,139.6527,138.8795,139.1069,29511.0
2022-10-27 09:50:00,152.94,153.25,152.74,153.17,29392.0,139.1251,139.4071,138.9431,139.3343,29392.0
2022-10-27 09:55:00,153.17,153.41,152.68,152.68,31064.0,139.3343,139.5526,138.8886,138.8886,31064.0
2022-10-27 10:00:00,152.63,152.96,152.52,152.59,24660.0,138.8431,139.1433,138.743,138.8067,24660.0
2022-10-27 10:05:00,152.58,152.69,152.09,152.58,35033.0,138.7976,138.8977,138.3519,138.7976,35033.0
2022-10-27 10:10:00,152.55,153.43,152.51,153.17,52761.0,138.7703,139.5708,138.7339,139.3343,52761.0
2022-10-27 10:15:00,153.25,153.71,153.24,153.38,19317.0,139.4071,139.8255,139.398,139.5253,19317.0
2022-10-27 10:20:00,153.39,153.67,153.17,153.46,34108.0,139.5344,139.7891,139.3343,139.5981,34108.0
2022-10-27 10:25:00,153.46,153.46,152.96,153.14,31326.0,139.5981,139.5981,139.1433,139.307,31326.0
2022-10-27 10:30:00,153.11,153.11,152.84,152.91,29949.0,139.2797,139.2797,139.0341,139.0978,29949.0
2022-10-27 10:35:00,152.91,153.23,152.9,153.07,21449.0,139.0978,139.3889,139.0887,139.2433,21449.0
2022-10-27 10:40:00,153.07,153.16,152.67,152.72,23816.0,139.2433,139.3252,138.8795,138.9249,23816.0
2022-10-27 10:45:00,152.67,152.92,152.61,152.64,21115.0,138.8795,139.1069,138.8249,138.8522,21115.0
2022-10-27 10:50:00,152.62,152.78,152.51,152.73,20306.0,138.834,138.9795,138.7339,138.934,20306.0
2022-10-27 10:55:00,152.75,152.87,152.67,152.79,16234.0,138.9522,139.0614,138.8795,138.9886,16234.0
2022-10-27 11:00:00,152.78,152.8,152.37,152.43,22215.0,138.9795,138.9977,138.6066,138.6611,22215.0
2022-10-27 11:05:00,152.42,152.44,152.13,152.19,18235.0,138.652,138.6702,138.3882,138.4428,18235.0
2022-10-27 11:10:00,152.16,152.43,152.06,152.43,31358.0,138.4155,138.6611,138.3246,138.6611,31358.0
2022-10-27 11:15:00,152.44,152.57,152.23,152.57,22500.0,138.6702,138.7885,138.4792,138.7885,22500.0
2022-10-27 11:20:00,152.55,152.59,152.43,152.55,22219.0,138.7703,138.8067,138.6611,138.7703,22219.0
2022-10-27 11:25:00,152.56,153.06,152.56,152.93,25404.0,138.7794,139.2342,138.7794,139.116,25404.0
2022-10-27 11:30:00,152.93,153.06,152.71,153.02,34292.0,139.116,139.2342,138.9159,139.1978,34292.0
2022-10-27 11:35:00,153.02,153.27,152.99,153.21,46181.0,139.1978,139.4253,139.1706,139.3707,46181.0
2022-10-27 11:40:00,153.2,153.39,153.14,153.38,39499.0,139.3616,139.5344,139.307,139.5253,39499.0
2022-10-27 11:45:00,153.38,153.42,153.07,153.26,36785.0,139.5253,139.5617,139.2433,139.4162,36785.0
2022-10-27 11:50:00,153.25,153.51,153.24,153.48,37237.0,139.4071,139.6436,139.398,139.6163,37237.0
2022-10-27 11:55:00,153.46,153.71,153.34,153.6,28410.0,139.5981,139.8255,139.4889,139.7255,28410.0
2022-10-27 12:00:00,153.6,153.84,153.43,153.44,41746.0,139.7255,139.9438,139.5708,139.5799,41746.0
2022-10-27 12:05:00,153.42,153.42,153.05,153.29,39367.0,139.5617,139.5617,139.2251,139.4435,39367.0
2022-10-27 12:10:00,153.26,153.54,153.25,153.5,25250.0,139.4162,139.6709,139.4071,139.6345,25250.0
2022-10-27 12:15:00,153.5,153.53,153.15,153.2,21264.0,139.6345,139.6618,139.3161,139.3616,21264.0
2022-10-27 12:20:00,153.2,153.35,153.07,153.34,20502.0,139.3616,139.498,139.2433,139.4889,20502.0
2022-10-27 12:25:00,153.33,153.33,153.03,153.06,17869.0,139.4798,139.4798,139.2069,139.2342,17869.0
2022-10-27 12:30:00,153.05,153.29,153.05,153.19,21391.0,139.2251,139.4435,139.2251,139.3525,21391.0
2022-10-27 12:35:00,153.2,153.3,153.12,153.21,13618.0,139.3616,139.4526,139.2888,139.3707,13618.0
2022-10-27 12:40:00,153.22,153.4,153.22,153.38,25664.0,139.3798,139.5435,139.3798,139.5253,25664.0
2022-10-27 12:45:00,153.35,153.54,153.32,153.47,16067.0,139.498,139.6709,139.4707,139.6072,16067.0
2022-10-27 12:50:00,153.46,153.52,153.29,153.38,23390.0,139.5981,139.6527,139.4435,139.5253,23390.0
2022-10-27 12:55:00,153.37,153.4,153.14,153.35,19351.0,139.5162,139.5435,139.307,139.498,19351.0
2022-10-27 13:00:00,153.33,153.5,153.31,153.36,23255.0,139.4798,139.6345,139.4617,139.5071,23255.0
2022-10-27 13:05:00,153.33,153.51,153.25,153.47,14969.0,139.4798,139.6436,139.4071,139.6072,14969.0
2022-10-27 13:10:00,153.45,153.77,153.44,153.68,32354.0,139.589,139.8801,139.5799,139.7982,32354.0
2022-10-27 13:15:00,153.64,153.71,153.29,153.34,27556.0,139.7618,139.8255,139.4435,139.4889,27556.0
2022-10-27 13:20:00,153.34,153.58,153.34,153.55,12933.0,139.4889,139.7073,139.4889,139.68,12933.0
2022-10-27 13:25:00,153.54,153.55,153.33,153.34,13459.0,139.6709,139.68,139.4798,139.4889,13459.0
2022-10-27 13:30:00,153.33,153.36,153.02,153.02,15151.0,139.4798,139.5071,139.1978,139.1978,15151.0
2022-10-27 13:35:00,153.0,153.17,152.95,153.12,13264.0,139.1797,139.3343,139.1342,139.2888,13264.0
2022-10-27 13:40:00,153.1,153.28,153.07,153.24,26421.0,139.2706,139.4344,139.2433,139.398,26421.0
2022-10-27 13:45:00,153.23,153.27,153.06,153.06,25136.0,139.3889,139.4253,139.2342,139.2342,25136.0
2022-10-27 13:50:00,153.06,153.07,152.88,152.88,9577.0,139.2342,139.2433,139.0705,139.0705,9577.0
2022-10-27 13:55:00,152.9,152.98,152.79,152.84,20427.0,139.0887,139.1615,138.9886,139.0341,20427.0
2022-10-27 14:00:00,152.84,152.95,152.84,152.92,15952.0,139.0341,139.1342,139.0341,139.1069,15952.0
2022-10-27 14:05:00,152.92,152.95,152.84,152.92,12465.0,139.1069,139.1342,139.0341,139.1069,12465.0
2022-10-27 14:10:00,152.93,153.31,152.87,153.11,55430.0,139.116,139.4617,139.0614,139.2797,55430.0
2022-10-27 14:15:00,153.11,153.13,152.93,153.13,27103.0,139.2797,139.2979,139.116,139.2979,27103.0
2022-10-27 14:20:00,153.11,153.13,152.89,153.08,13898.0,139.2797,139.2979,139.0796,139.2524,13898.0
2022-10-27 14:25:00,153.07,153.13,153.0,153.02,21288.0,139.2433,139.2979,139.1797,139.1978,21288.0
2022-10-27 14:30:00,153.01,153.04,152.73,152.89,49605.0,139.1888,139.216,138.934,139.0796,49605.0
2022-10-27 14:35:00,152.84,152.9,152.75,152.89,11285.0,139.0341,139.0887,138.9522,139.0796,11285.0
2022-10-27 14:40:00,152.88,153.01,152.84,152.88,18982.0,139.0705,139.1888,139.0341,139.0705,18982.0
2022-10-27 14:45:00,152.89,153.04,152.89,152.94,16388.0,139.0796,139.216,139.0796,139.1251,16388.0
2022-10-27 14:50:00,152.94,153.13,152.94,153.11,11130.0,139.1251,139.2979,139.1251,139.2797,11130.0
2022-10-27 14:55:00,153.1,153.11,152.73,152.94,37129.0,139.2706,139.2797,138.934,139.1251,37129.0
2022-10-27 15:00:00,152.95,153.22,152.93,153.18,23562.0,139.1342,139.3798,139.116,139.3434,23562.0
2022-10-27 15:05:00,153.18,153.19,152.92,152.94,47437.0,139.3434,139.3525,139.1069,139.1251,47437.0
2022-10-27 15:10:00,152.96,153.04,152.83,152.95,37541.0,139.1433,139.216,139.025,139.1342,37541.0
2022-10-27 15:15:00,152.94,153.28,152.93,152.98,34044.0,139.1251,139.4344,139.116,139.1615,34044.0
2022-10-27 15:20:00,152.95,153.14,152.85,153.1,59177.0,139.1342,139.307,139.0432,139.2706,59177.0
2022-10-27 15:25:00,153.08,153.24,153.0,153.22,26219.0,139.2524,139.398,139.1797,139.3798,26219.0
2022-10-27 15:30:00,153.22,153.44,153.05,153.36,39792.0,139.3798,139.5799,139.2251,139.5071,39792.0
2022-10-27 15:35:00,153.36,153.36,153.18,153.19,31822.0,139.5071,139.5071,139.3434,139.3525,31822.0
2022-10-27 15:40:00,153.2,153.37,153.1,153.36,54453.0,139.3616,139.5162,139.2706,139.5071,54453.0
2022-10-27 15:45:00,153.38,153.5,153.24,153.5,99160.0,139.5253,139.6345,139.398,139.6345,99160.0
2022-10-27 15:50:00,153.48,153.54,153.3,153.5,282978.0,139.6163,139.6709,139.4526,139.6345,282978.0
2022-10-27 15:55:00,153.53,153.64,153.35,153.62,612674.0,139.6618,139.7618,139.498,139.7437,612674.0
2022-10-28 09:30:00,145.93,148.75,144.55,146.53,622088.0,132.7483,135.3136,131.4929,133.2941,622088.0
2022-10-28 09:35:00,146.52,146.77,145.5,145.7,220984.0,133.285,133.5124,132.3571,132.5391,220984.0
2022-10-28 09:40:00,145.71,146.06,143.01,143.13,379310.0,132.5482,132.8665,130.092,130.2012,379310.0
2022-10-28 09:45:00,143.13,144.48,142.34,143.97,230339.0,130.2012,131.4293,129.4826,130.9653,230339.0
2022-10-28 09:50:00,143.92,144.46,142.66,143.0,262490.0,130.9198,131.4111,129.7737,130.0829,262490.0
2022-10-28 09:55:00,142.87,144.13,142.87,143.76,148714.0,129.9647,131.1109,129.9647,130.7743,148714.0
2022-10-28 10:00:00,143.78,145.96,143.69,145.7,249605.0,130.7925,132.7756,130.7106,132.5391,249605.0
2022-10-28 10:05:00,145.6,146.99,145.29,146.96,131929.0,132.4481,133.7125,132.1661,133.6852,131929.0
2022-10-28 10:10:00,146.88,147.01,145.5,145.99,139587.0,133.6125,133.7307,132.3571,132.8029,139587.0
2022-10-28 10:15:00,145.96,146.5,145.67,145.92,207370.0,132.7756,133.2668,132.5118,132.7392,207370.0
2022-10-28 10:20:00,145.88,147.18,145.58,146.28,128993.0,132.7028,133.8854,132.4299,133.0667,128993.0
2022-10-28 10:25:00,146.31,147.28,146.23,146.78,79538.0,133.094,133.9763,133.0212,133.5215,79538.0
2022-10-28 10:30:00,146.81,147.28,146.67,147.02,85958.0,133.5488,133.9763,133.4214,133.7398,85958.0
2022-10-28 10:35:00,146.96,147.09,146.22,147.0,76479.0,133.6852,133.8035,133.0121,133.7216,76479.0
2022-10-28 10:40:00,147.03,147.29,146.8,147.02,75425.0,133.7489,133.9854,133.5397,133.7398,75425.0
2022-10-28 10:45:00,147.03,147.8,147.01,147.35,78279.0,133.7489,134.4494,133.7307,134.04,78279.0
2022-10-28 10:50:00,147.37,147.6,147.12,147.27,83318.0,134.0582,134.2674,133.8308,133.9672,83318.0
2022-10-28 10:55:00,147.29,147.89,146.97,147.82,62630.0,133.9854,134.5312,133.6943,134.4676,62630.0
2022-10-28 11:00:00,147.93,148.17,147.56,148.08,50136.0,134.5676,134.7859,134.231,134.7041,50136.0
2022-10-28 11:05:00,148.13,148.48,148.0,148.29,57983.0,134.7496,135.0679,134.6313,134.8951,57983.0
2022-10-28 11:10:00,148.31,148.74,148.15,148.59,84899.0,134.9133,135.3045,134.7678,135.168,84899.0
2022-10-28 11:15:00,148.55,148.73,148.03,148.03,77524.0,135.1316,135.2954,134.6586,134.6586,77524.0
2022-10-28 11:20:00,148.04,148.98,147.77,148.46,82285.0,134.6677,135.5228,134.4221,135.0497,82285.0
2022-10-28 11:25:00,148.4,148.68,148.08,148.22,46234.0,134.9952,135.2499,134.7041,134.8314,46234.0
2022-10-28 11:30:00,148.26,148.32,147.91,147.97,56282.0,134.8678,134.9224,134.5494,134.604,56282.0
2022-10-28 11:35:00,147.96,148.0,147.45,147.6,45310.0,134.5949,134.6313,134.131,134.2674,45310.0
2022-10-28 11:40:00,147.6,147.76,147.18,147.25,60985.0,134.2674,134.413,133.8854,133.949,60985.0
2022-10-28 11:45:00,147.22,147.57,147.13,147.25,46317.0,133.9218,134.2401,133.8399,133.949,46317.0
2022-10-28 11:50:00,147.29,147.6,147.29,147.46,80722.0,133.9854,134.2674,133.9854,134.1401,80722.0
2022-10-28 11:55:00,147.43,147.85,147.39,147.58,54738.0,134.1128,134.4948,134.0764,134.2492,54738.0
2022-10-28 12:00:00,147.59,147.94,147.5,147.53,36327.0,134.2583,134.5767,134.1765,134.2038,36327.0
2022-10-28 12:05:00,147.53,147.56,147.17,147.3,44086.0,134.2038,134.231,133.8763,133.9945,44086.0
2022-10-28 12:10:00,147.31,147.42,147.14,147.39,29140.0,134.0036,134.1037,133.849,134.0764,29140.0
2022-10-28 12:15:00,147.4,147.69,147.37,147.59,35654.0,134.0855,134.3493,134.0582,134.2583,35654.0
2022-10-28 12:20:00,147.61,147.78,147.41,147.57,58034.0,134.2765,134.4312,134.0946,134.2401,58034.0
2022-10-28 12:25:00,147.6,147.67,147.44,147.53,35746.0,134.2674,134.3311,134.1219,134.2038,35746.0
2022-10-28 12:30:00,147.53,147.57,147.14,147.32,35099.0,134.2038,134.2401,133.849,134.0127,35099.0
2022-10-28 12:35:00,147.33,147.54,147.26,147.37,38120.0,134.0218,134.2129,133.9581,134.0582,38120.0
2022-10-28 12:40:00,147.39,147.48,146.61,146.7,49414.0,134.0764,134.1583,133.3669,133.4487,49414.0
2022-10-28 12:45:00,146.64,146.84,146.5,146.58,66273.0,133.3941,133.5761,133.2668,133.3396,66273.0
2022-10-28 12:50:00,146.59,146.91,146.57,146.87,31129.0,133.3487,133.6398,133.3305,133.6034,31129.0
2022-10-28 12:55:00,146.85,146.9,146.46,146.53,33818.0,133.5852,133.6307,133.2304,133.2941,33818.0
2022-10-28 13:00:00,146.53,146.72,146.5,146.59,25756.0,133.2941,133.4669,133.2668,133.3487,25756.0
2022-10-28 13:05:00,146.61,146.68,146.49,146.66,33707.0,133.3669,133.4305,133.2577,133.4123,33707.0
2022-10-28 13:10:00,146.64,146.67,146.35,146.52,49298.0,133.3941,133.4214,133.1303,133.285,49298.0
2022-10-28 13:15:00,146.54,146.72,146.37,146.48,41547.0,133.3032,133.4669,133.1485,133.2486,41547.0
2022-10-28 13:20:00,146.47,146.64,146.21,146.25,39948.0,133.2395,133.3941,133.003,133.0394,39948.0
2022-10-28 13:25:00,146.22,146.28,146.0,146.16,47799.0,133.0121,133.0667,132.812,132.9575,47799.0
2022-10-28 13:30:00,146.15,146.29,146.03,146.16,74673.0,132.9484,133.0758,132.8392,132.9575,74673.0
2022-10-28 13:35:00,146.14,146.49,146.14,146.39,47166.0,132.9393,133.2577,132.9393,133.1667,47166.0
2022-10-28 13:40:00,146.41,146.42,146.14,146.22,34611.0,133.1849,133.194,132.9393,133.0121,34611.0
2022-10-28 13:45:00,146.21,146.49,146.18,146.35,36504.0,133.003,133.2577,132.9757,133.1303,36504.0
2022-10-28 13:50:00,146.37,146.53,145.95,146.0,71690.0,133.1485,133.2941,132.7665,132.812,71690.0
2022-10-28 13:55:00,146.0,146.08,145.85,145.95,44146.0,132.812,132.8847,132.6755,132.7665,44146.0
2022-10-28 14:00:00,145.92,146.13,145.75,145.79,55396.0,132.7392,132.9302,132.5845,132.6209,55396.0
2022-10-28 14:05:00,145.8,145.83,145.38,145.39,80833.0,132.63,132.6573,132.248,132.2571,80833.0
2022-10-28 14:10:00,145.44,145.55,145.2,145.33,99827.0,132.3025,132.4026,132.0842,132.2025,99827.0
2022-10-28 14:15:00,145.33,145.53,145.3,145.41,47502.0,132.2025,132.3844,132.1752,132.2753,47502.0
2022-10-28 14:20:00,145.42,145.53,145.35,145.51,30244.0,132.2843,132.3844,132.2207,132.3662,30244.0
2022-10-28 14:25:00,145.49,145.76,145.49,145.68,36761.0,132.348,132.5936,132.348,132.5209,36761.0
2022-10-28 14:30:00,145.68,145.97,145.68,145.96,35339.0,132.5209,132.7847,132.5209,132.7756,35339.0
2022-10-28 14:35:00,145.99,146.13,145.96,146.05,51363.0,132.8029,132.9302,132.7756,132.8574,51363.0
2022-10-28 14:40:00,146.06,146.41,146.04,146.38,57037.0,132.8665,133.1849,132.8483,133.1576,57037.0
2022-10-28 14:45:00,146.38,146.69,146.32,146.68,45542.0,133.1576,133.4396,133.1031,133.4305,45542.0
2022-10-28 14:50:00,146.68,146.8,146.6,146.8,62577.0,133.4305,133.5397,133.3578,133.5397,62577.0
2022-10-28 14:55:00,146.82,146.85,146.64,146.65,58422.0,133.5579,133.5852,133.3941,133.4032,58422.0
2022-10-28 15:00:00,146.66,146.81,146.59,146.6,58060.0,133.4123,133.5488,133.3487,133.3578,58060.0
2022-10-28 15:05:00,146.59,146.8,146.57,146.77,63644.0,133.3487,133.5397,133.3305,133.5124,63644.0
2022-10-28 15:10:00,146.77,147.0,146.76,146.99,63905.0,133.5124,133.7216,133.5033,133.7125,63905.0
2022-10-28 15:15:00,146.99,147.0,146.73,146.75,36614.0,133.7125,133.7216,133.476,133.4942,36614.0
2022-10-28 15:20:00,146.73,146.8,146.62,146.62,35236.0,133.476,133.5397,133.376,133.376,35236.0
2022-10-28 15:25:00,146.62,147.01,146.6,146.92,72227.0,133.376,133.7307,133.3578,133.6489,72227.0
2022-10-28 15:30:00,146.9,147.28,146.9,147.12,69298.0,133.6307,133.9763,133.6307,133.8308,69298.0
2022-10-28 15:35:00,147.15,147.33,147.06,147.31,49303.0,133.8581,134.0218,133.7762,134.0036,49303.0
2022-10-28 15:40:00,147.32,147.87,147.32,147.87,87779.0,134.0127,134.513,134.0127,134.513,87779.0
2022-10-28 15:45:00,147.87,147.88,147.5,147.52,125098.0,134.513,134.5221,134.1765,134.1947,125098.0
2022-10-28 15:50:00,147.53,147.83,147.49,147.66,167999.0,134.2038,134.4767,134.1674,134.322,167999.0
2022-10-28 15:55:00,147.68,147.74,147.41,147.63,286433.0,134.3402,134.3948,134.0946,134.2947,286433.0
2022-10-31 09:30:00,145.17,146.1,144.39,145.0,190661.0,132.0569,132.9029,131.3474,131.9023,190661.0
2022-10-31 09:35:00,144.98,145.24,144.08,145.0,148822.0,131.8841,132.1206,131.0654,131.9023,148822.0
2022-10-31 09:40:00,145.06,145.82,144.94,145.75,67518.0,131.9569,132.6482,131.8477,132.5845,67518.0
2022-10-31 09:45:00,145.65,146.12,145.55,145.59,40042.0,132.4936,132.9211,132.4026,132.439,40042.0
2022-10-31 09:50:00,145.59,146.0,145.1,145.36,66039.0,132.439,132.812,131.9933,132.2298,66039.0
2022-10-31 09:55:00,145.27,145.53,145.19,145.32,28703.0,132.1479,132.3844,132.0751,132.1934,28703.0
2022-10-31 10:00:00,145.32,145.43,144.91,145.05,79175.0,132.1934,132.2934,131.8204,131.9478,79175.0
2022-10-31 10:05:00,144.96,146.0,144.94,145.9,48309.0,131.8659,132.812,131.8477,132.721,48309.0
2022-10-31 10:10:00,145.98,146.4,145.94,146.08,55055.0,132.7938,133.1758,132.7574,132.8847,55055.0
2022-10-31 10:15:00,146.03,146.45,145.91,146.27,42115.0,132.8392,133.2213,132.7301,133.0576,42115.0
2022-10-31 10:20:00,146.29,146.66,146.02,146.16,48060.0,133.0758,133.4123,132.8302,132.9575,48060.0
2022-10-31 10:25:00,146.1,146.1,145.39,145.46,67159.0,132.9029,132.9029,132.2571,132.3207,67159.0
2022-10-31 10:30:00,145.52,145.61,145.1,145.4,56438.0,132.3753,132.4572,131.9933,132.2662,56438.0
2022-10-31 10:35:00,145.4,145.79,145.21,145.27,61853.0,132.2662,132.6209,132.0933,132.1479,61853.0
2022-10-31 10:40:00,145.24,145.34,144.9,144.97,59689.0,132.1206,132.2116,131.8113,131.875,59689.0
2022-10-31 10:45:00,144.95,144.99,144.76,144.78,45394.0,131.8568,131.8932,131.684,131.7022,45394.0
2022-10-31 10:50:00,144.78,145.14,144.45,145.05,100517.0,131.7022,132.0296,131.402,131.9478,100517.0
2022-10-31 10:55:00,145.07,145.21,144.29,144.79,106378.0,131.966,132.0933,131.2564,131.7113,106378.0
2022-10-31 11:00:00,144.86,145.27,144.81,145.24,45022.0,131.7749,132.1479,131.7295,132.1206,45022.0
2022-10-31 11:05:00,145.24,145.57,145.17,145.36,42563.0,132.1206,132.4208,132.0569,132.2298,42563.0
2022-10-31 11:10:00,145.34,145.56,145.18,145.3,70282.0,132.2116,132.4117,132.066,132.1752,70282.0
2022-10-31 11:15:00,145.3,145.37,144.83,144.84,58321.0,132.1752,132.2389,131.7476,131.7567,58321.0
2022-10-31 11:20:00,144.86,145.49,144.84,145.44,47184.0,131.7749,132.348,131.7567,132.3025,47184.0
2022-10-31 11:25:00,145.47,145.84,145.45,145.68,35303.0,132.3298,132.6664,132.3116,132.5209,35303.0
2022-10-31 11:30:00,145.72,146.4,145.69,146.23,51171.0,132.5573,133.1758,132.53,133.0212,51171.0
2022-10-31 11:35:00,146.27,146.29,145.78,145.81,28359.0,133.0576,133.0758,132.6118,132.6391,28359.0
2022-10-31 11:40:00,145.83,146.15,145.75,145.95,28772.0,132.6573,132.9484,132.5845,132.7665,28772.0
2022-10-31 11:45:00,145.98,146.02,145.82,146.0,30811.0,132.7938,132.8302,132.6482,132.812,30811.0
2022-10-31 11:50:00,146.0,146.09,145.2,145.22,71368.0,132.812,132.8938,132.0842,132.1024,71368.0
2022-10-31 11:55:00,145.24,145.73,145.23,145.51,52860.0,132.1206,132.5663,132.1115,132.3662,52860.0
2022-10-31 12:00:00,145.53,145.55,145.29,145.39,43901.0,132.3844,132.4026,132.1661,132.2571,43901.0
2022-10-31 12:05:00,145.44,145.66,144.8,144.8,54975.0,132.3025,132.5027,131.7204,131.7204,54975.0
2022-10-31 12:10:00,144.78,145.2,144.72,145.17,36729.0,131.7022,132.0842,131.6476,132.0569,36729.0
2022-10-31 12:15:00,145.14,145.24,144.95,144.98,34367.0,132.0296,132.1206,131.8568,131.8841,34367.0
2022-10-31 12:20:00,144.98,145.29,144.98,145.27,40401.0,131.8841,132.1661,131.8841,132.1479,40401.0
2022-10-31 12:25:00,145.25,145.59,145.25,145.46,26976.0,132.1297,132.439,132.1297,132.3207,26976.0
2022-10-31 12:30:00,145.44,145.59,145.38,145.46,32389.0,132.3025,132.439,132.248,132.3207,32389.0
2022-10-31 12:35:00,145.49,145.72,145.41,145.69,24160.0,132.348,132.5573,132.2753,132.53,24160.0
2022-10-31 12:40:00,145.71,145.89,145.6,145.78,21760.0,132.5482,132.7119,132.4481,132.6118,21760.0
2022-10-31 12:45:00,145.79,145.8,145.36,145.38,23809.0,132.6209,132.63,132.2298,132.248,23809.0
2022-10-31 12:50:00,145.35,145.51,145.34,145.44,24910.0,132.2207,132.3662,132.2116,132.3025,24910.0
2022-10-31 12:55:00,145.41,145.73,145.4,145.65,18613.0,132.2753,132.5663,132.2662,132.4936,18613.0
2022-10-31 13:00:00,145.68,145.88,145.66,145.76,22881.0,132.5209,132.7028,132.5027,132.5936,22881.0
2022-10-31 13:05:00,145.71,145.96,145.67,145.82,20408.0,132.5482,132.7756,132.5118,132.6482,20408.0
2022-10-31 13:10:00,145.84,145.95,145.73,145.91,19349.0,132.6664,132.7665,132.5663,132.7301,19349.0
2022-10-31 13:15:00,145.88,145.89,145.53,145.57,22492.0,132.7028,132.7119,132.3844,132.4208,22492.0
2022-10-31 13:20:00,145.58,145.73,145.51,145.51,20480.0,132.4299,132.5663,132.3662,132.3662,20480.0
2022-10-31 13:25:00,145.52,145.65,145.43,145.57,22753.0,132.3753,132.4936,132.2934,132.4208,22753.0
2022-10-31 13:30:00,145.53,145.65,145.37,145.46,26423.0,132.3844,132.4936,132.2389,132.3207,26423.0
2022-10-31 13:35:00,145.46,145.77,145.45,145.57,40002.0,132.3207,132.6027,132.3116,132.4208,40002.0
2022-10-31 13:40:00,145.53,145.55,145.33,145.55,30800.0,132.3844,132.4026,132.2025,132.4026,30800.0
2022-10-31 13:45:00,145.55,145.56,145.32,145.34,32007.0,132.4026,132.4117,132.1934,132.2116,32007.0
2022-10-31 13:50:00,145.33,145.43,145.33,145.42,33399.0,132.2025,132.2934,132.2025,132.2843,33399.0
2022-10-31 13:55:00,145.39,145.68,145.34,145.58,55472.0,132.2571,132.5209,132.2116,132.4299,55472.0
2022-10-31 14:00:00,145.58,145.76,145.52,145.64,53121.0,132.4299,132.5936,132.3753,132.4845,53121.0
2022-10-31 14:05:00,145.6,145.66,145.34,145.44,45978.0,132.4481,132.5027,132.2116,132.3025,45978.0
2022-10-31 14:10:00,145.45,145.57,145.43,145.56,37337.0,132.3116,132.4208,132.2934,132.4117,37337.0
2022-10-31 14:15:00,145.54,145.81,145.49,145.73,40528.0,132.3935,132.6391,132.348,132.5663,40528.0
2022-10-31 14:20:00,145.71,145.85,145.6,145.66,43146.0,132.5482,132.6755,132.4481,132.5027,43146.0
2022-10-31 14:25:00,145.64,145.77,145.48,145.5,34310.0,132.4845,132.6027,132.3389,132.3571,34310.0
2022-10-31 14:30:00,145.5,145.76,145.49,145.71,32434.0,132.3571,132.5936,132.348,132.5482,32434.0
2022-10-31 14:35:00,145.69,145.98,145.69,145.94,30888.0,132.53,132.7938,132.53,132.7574,30888.0
2022-10-31 14:40:00,145.92,146.17,145.91,146.08,29307.0,132.7392,132.9666,132.7301,132.8847,29307.0
2022-10-31 14:45:00,146.1,146.29,146.1,146.27,31854.0,132.9029,133.0758,132.9029,133.0576,31854.0
2022-10-31 14:50:00,146.27,146.41,146.21,146.31,50396.0,133.0576,133.1849,133.003,133.094,50396.0
2022-10-31 14:55:00,146.29,146.33,145.63,145.75,58596.0,133.0758,133.1121,132.4754,132.5845,58596.0
2022-10-31 15:00:00,145.73,145.74,145.54,145.57,49819.0,132.5663,132.5754,132.3935,132.4208,49819.0
2022-10-31 15:05:00,145.54,145.63,145.43,145.44,67452.0,132.3935,132.4754,132.2934,132.3025,67452.0
2022-10-31 15:10:00,145.45,145.5,145.26,145.38,77845.0,132.3116,132.3571,132.1388,132.248,77845.0
2022-10-31 15:15:00,145.45,145.62,145.39,145.62,37914.0,132.3116,132.4663,132.2571,132.4663,37914.0
2022-10-31 15:20:00,145.63,145.74,145.33,145.69,95014.0,132.4754,132.5754,132.2025,132.53,95014.0
2022-10-31 15:25:00,145.71,145.85,145.63,145.82,36412.0,132.5482,132.6755,132.4754,132.6482,36412.0
2022-10-31 15:30:00,145.8,146.24,145.77,146.23,57364.0,132.63,133.0303,132.6027,133.0212,57364.0
2022-10-31 15:35:00,146.25,146.28,146.11,146.24,73442.0,133.0394,133.0667,132.912,133.0303,73442.0
2022-10-31 15:40:00,146.24,146.65,146.21,146.65,117628.0,133.0303,133.4032,133.003,133.4032,117628.0
2022-10-31 15:45:00,146.64,146.78,146.16,146.31,108418.0,133.3941,133.5215,132.9575,133.094,108418.0
2022-10-31 15:50:00,146.29,146.33,146.03,146.21,169368.0,133.0758,133.1121,132.8392,133.003,169368.0
2022-10-31 15:55:00,146.22,146.52,146.19,146.46,358350.0,133.0121,133.285,132.9848,133.2304,358350.0
2022-11-01 09:30:00,146.66,147.65,145.91,147.57,160069.0,133.4123,134.3129,132.7301,134.2401,160069.0
2022-11-01 09:35:00,147.52,147.7,146.83,146.97,76205.0,134.1947,134.3584,133.567,133.6943,76205.0
2022-11-01 09:40:00,147.11,147.63,146.92,146.92,39068.0,133.8217,134.2947,133.6489,133.6489,39068.0
2022-11-01 09:45:00,146.96,147.01,145.92,146.12,61062.0,133.6852,133.7307,132.7392,132.9211,61062.0
2022-11-01 09:50:00,146.15,146.35,145.95,146.08,47089.0,132.9484,133.1303,132.7665,132.8847,47089.0
2022-11-01 09:55:00,146.04,146.29,145.96,146.1,86384.0,132.8483,133.0758,132.7756,132.9029,86384.0
2022-11-01 10:00:00,146.11,146.2,145.73,145.75,50921.0,132.912,132.9939,132.5663,132.5845,50921.0
2022-11-01 10:05:00,145.78,145.81,145.25,145.38,42971.0,132.6118,132.6391,132.1297,132.248,42971.0
2022-11-01 10:10:00,145.36,145.59,145.26,145.56,30590.0,132.2298,132.439,132.1388,132.4117,30590.0
2022-11-01 10:15:00,145.56,145.85,145.55,145.69,32471.0,132.4117,132.6755,132.4026,132.53,32471.0
2022-11-01 10:20:00,145.73,145.94,145.68,145.88,28383.0,132.5663,132.7574,132.5209,132.7028,28383.0
2022-11-01 10:25:00,145.9,146.09,145.58,145.77,84995.0,132.721,132.8938,132.4299,132.6027,84995.0
2022-11-01 10:30:00,145.76,146.13,145.71,146.09,20871.0,132.5936,132.9302,132.5482,132.8938,20871.0
2022-11-01 10:35:00,146.09,146.21,145.99,146.0,36238.0,132.8938,133.003,132.8029,132.812,36238.0
2022-11-01 10:40:00,145.98,146.03,145.67,145.76,23774.0,132.7938,132.8392,132.5118,132.5936,23774.0
2022-11-01 10:45:00,145.76,145.81,145.42,145.42,22920.0,132.5936,132.6391,132.2843,132.2843,22920.0
2022-11-01 10:50:00,145.4,145.48,145.12,145.22,35336.0,132.2662,132.3389,132.0114,132.1024,35336.0
2022-11-01 10:55:00,145.2,145.25,145.02,145.15,24761.0,132.0842,132.1297,131.9205,132.0387,24761.0
2022-11-01 11:00:00,145.13,145.14,144.67,144.71,51218.0,132.0205,132.0296,131.6021,131.6385,51218.0
2022-11-01 11:05:00,144.69,145.0,144.55,144.63,28430.0,131.6203,131.9023,131.4929,131.5657,28430.0
2022-11-01 11:10:00,144.64,145.06,144.64,145.04,24721.0,131.5748,131.9569,131.5748,131.9387,24721.0
2022-11-01 11:15:00,145.02,145.24,145.0,145.03,43573.0,131.9205,132.1206,131.9023,131.9296,43573.0
2022-11-01 11:20:00,145.0,145.01,144.81,144.83,32598.0,131.9023,131.9114,131.7295,131.7476,32598.0
2022-11-01 11:25:00,144.84,145.31,144.8,145.27,16465.0,131.7567,132.1843,131.7204,132.1479,16465.0
2022-11-01 11:30:00,145.26,145.46,145.24,145.3,17025.0,132.1388,132.3207,132.1206,132.1752,17025.0
2022-11-01 11:35:00,145.33,145.39,145.11,145.2,23268.0,132.2025,132.2571,132.0024,132.0842,23268.0
2022-11-01 11:40:00,145.21,145.31,145.09,145.16,28176.0,132.0933,132.1843,131.9842,132.0478,28176.0
2022-11-01 11:45:00,145.16,145.32,145.13,145.16,30876.0,132.0478,132.1934,132.0205,132.0478,30876.0
2022-11-01 11:50:00,145.14,145.42,145.12,145.4,101381.0,132.0296,132.2843,132.0114,132.2662,101381.0
2022-11-01 11:55:00,145.42,145.53,145.34,145.46,12743.0,132.2843,132.3844,132.2116,132.3207,12743.0
2022-11-01 12:00:00,145.45,145.8,145.44,145.8,21953.0,132.3116,132.63,132.3025,132.63,21953.0
2022-11-01 12:05:00,145.8,146.23,145.79,146.03,67690.0,132.63,133.0212,132.6209,132.8392,67690.0
2022-11-01 12:10:00,146.03,146.08,145.8,145.89,40099.0,132.8392,132.8847,132.63,132.7119,40099.0
2022-11-01 12:15:00,145.88,146.12,145.83,145.94,84350.0,132.7028,132.9211,132.6573,132.7574,84350.0
2022-11-01 12:20:00,145.96,146.07,145.85,145.96,71104.0,132.7756,132.8756,132.6755,132.7756,71104.0
2022-11-01 12:25:00,146.0,146.35,146.0,146.24,56335.0,132.812,133.1303,132.812,133.0303,56335.0
2022-11-01 12:30:00,146.23,146.44,146.14,146.39,28193.0,133.0212,133.2122,132.9393,133.1667,28193.0
2022-11-01 12:35:00,146.37,146.47,146.29,146.41,33910.0,133.1485,133.2395,133.0758,133.1849,33910.0
2022-11-01 12:40:00,146.4,146.44,146.29,146.37,21884.0,133.1758,133.2122,133.0758,133.1485,21884.0
2022-11-01 12:45:00,146.39,146.41,146.24,146.25,27577.0,133.1667,133.1849,133.0303,133.0394,27577.0
2022-11-01 12:50:00,146.25,146.27,145.96,146.06,65346.0,133.0394,133.0576,132.7756,132.8665,65346.0
2022-11-01 12:55:00,146.06,146.33,146.05,146.28,40215.0,132.8665,133.1121,132.8574,133.0667,40215.0
2022-11-01 13:00:00,146.28,146.42,146.26,146.4,22223.0,133.0667,133.194,133.0485,133.1758,22223.0
2022-11-01 13:05:00,146.4,146.63,146.4,146.5,62228.0,133.1758,133.3851,133.1758,133.2668,62228.0
2022-11-01 13:10:00,146.51,146.92,146.49,146.72,83637.0,133.2759,133.6489,133.2577,133.4669,83637.0
2022-11-01 13:15:00,146.73,146.92,146.7,146.92,20536.0,133.476,133.6489,133.4487,133.6489,20536.0
2022-11-01 13:20:00,146.93,147.06,146.92,147.0,22224.0,133.658,133.7762,133.6489,133.7216,22224.0
2022-11-01 13:25:00,146.99,146.99,146.82,146.84,12655.0,133.7125,133.7125,133.5579,133.5761,12655.0
2022-11-01 13:30:00,146.83,146.86,146.7,146.7,20698.0,133.567,133.5943,133.4487,133.4487,20698.0
2022-11-01 13:35:00,146.7,146.76,146.53,146.55,15725.0,133.4487,133.5033,133.2941,133.3123,15725.0
2022-11-01 13:40:00,146.59,146.76,146.56,146.73,19049.0,133.3487,133.5033,133.3214,133.476,19049.0
2022-11-01 13:45:00,146.73,146.84,146.69,146.78,20457.0,133.476,133.5761,133.4396,133.5215,20457.0
2022-11-01 13:50:00,146.79,146.89,146.76,146.81,16406.0,133.5306,133.6216,133.5033,133.5488,16406.0
2022-11-01 13:55:00,146.78,146.8,146.68,146.75,23217.0,133.5215,133.5397,133.4305,133.4942,23217.0
2022-11-01 14:00:00,146.76,146.93,146.67,146.92,46454.0,133.5033,133.658,133.4214,133.6489,46454.0
2022-11-01 14:05:00,146.93,146.94,146.61,146.76,23606.0,133.658,133.667,133.3669,133.5033,23606.0
2022-11-01 14:10:00,146.77,146.92,146.75,146.78,33395.0,133.5124,133.6489,133.4942,133.5215,33395.0
2022-11-01 14:15:00,146.77,146.87,146.71,146.86,17103.0,133.5124,133.6034,133.4578,133.5943,17103.0
2022-11-01 14:20:00,146.86,146.86,146.62,146.64,14239.0,133.5943,133.5943,133.376,133.3941,14239.0
2022-11-01 14:25:00,146.57,146.6,146.5,146.58,15057.0,133.3305,133.3578,133.2668,133.3396,15057.0
2022-11-01 14:30:00,146.58,146.79,146.57,146.79,30804.0,133.3396,133.5306,133.3305,133.5306,30804.0
2022-11-01 14:35:00,146.79,146.96,146.79,146.96,24598.0,133.5306,133.6852,133.5306,133.6852,24598.0
2022-11-01 14:40:00,146.96,147.15,146.96,147.15,41403.0,133.6852,133.8581,133.6852,133.8581,41403.0
2022-11-01 14:45:00,147.15,147.16,146.87,146.93,41329.0,133.8581,133.8672,133.6034,133.658,41329.0
2022-11-01 14:50:00,146.92,146.99,146.86,146.88,28897.0,133.6489,133.7125,133.5943,133.6125,28897.0
2022-11-01 14:55:00,146.86,147.12,146.86,147.11,32568.0,133.5943,133.8308,133.5943,133.8217,32568.0
2022-11-01 15:00:00,147.11,147.4,147.08,147.39,50441.0,133.8217,134.0855,133.7944,134.0764,50441.0
2022-11-01 15:05:00,147.4,147.59,147.39,147.53,47195.0,134.0855,134.2583,134.0764,134.2038,47195.0
2022-11-01 15:10:00,147.53,147.54,147.26,147.26,40110.0,134.2038,134.2129,133.9581,133.9581,40110.0
2022-11-01 15:15:00,147.25,147.32,147.18,147.28,60291.0,133.949,134.0127,133.8854,133.9763,60291.0
2022-11-01 15:20:00,147.28,147.45,147.28,147.33,46099.0,133.9763,134.131,133.9763,134.0218,46099.0
2022-11-01 15:25:00,147.33,147.33,147.08,147.11,57885.0,134.0218,134.0218,133.7944,133.8217,57885.0
2022-11-01 15:30:00,147.11,147.14,146.98,147.06,71538.0,133.8217,133.849,133.7034,133.7762,71538.0
2022-11-01 15:35:00,147.07,147.24,147.04,147.17,111536.0,133.7853,133.94,133.758,133.8763,111536.0
2022-11-01 15:40:00,147.16,147.27,147.1,147.19,86173.0,133.8672,133.9672,133.8126,133.8945,86173.0
2022-11-01 15:45:00,147.21,147.36,147.13,147.35,115661.0,133.9127,134.0491,133.8399,134.04,115661.0
2022-11-01 15:50:00,147.37,147.46,147.2,147.25,173303.0,134.0582,134.1401,133.9036,133.949,173303.0
2022-11-01 15:55:00,147.26,147.29,146.88,146.91,361670.0,133.9581,133.9854,133.6125,133.6398,361670.0
2022-11-02 09:30:00,147.03,147.06,146.11,146.45,88091.0,133.7489,133.7762,132.912,133.2213,88091.0
2022-11-02 09:35:00,146.5,146.65,145.63,145.76,48130.0,133.2668,133.4032,132.4754,132.5936,48130.0
2022-11-02 09:40:00,145.7,145.86,145.42,145.66,24862.0,132.5391,132.6846,132.2843,132.5027,24862.0
2022-11-02 09:45:00,145.72,146.17,145.67,146.12,20954.0,132.5573,132.9666,132.5118,132.9211,20954.0
2022-11-02 09:50:00,146.14,146.31,145.97,146.05,23507.0,132.9393,133.094,132.7847,132.8574,23507.0
2022-11-02 09:55:00,146.02,146.32,146.01,146.27,39626.0,132.8302,133.1031,132.8211,133.0576,39626.0
2022-11-02 10:00:00,146.3,146.46,146.19,146.34,36719.0,133.0849,133.2304,132.9848,133.1212,36719.0
2022-11-02 10:05:00,146.34,146.66,146.3,146.53,27027.0,133.1212,133.4123,133.0849,133.2941,27027.0
2022-11-02 10:10:00,146.56,146.65,146.44,146.65,21503.0,133.3214,133.4032,133.2122,133.4032,21503.0
2022-11-02 10:15:00,146.65,146.77,146.26,146.36,39626.0,133.4032,133.5124,133.0485,133.1394,39626.0
2022-11-02 10:20:00,146.37,146.59,146.28,146.59,22295.0,133.1485,133.3487,133.0667,133.3487,22295.0
2022-11-02 10:25:00,146.59,146.69,146.44,146.49,21721.0,133.3487,133.4396,133.2122,133.2577,21721.0
2022-11-02 10:30:00,146.5,146.5,146.3,146.49,22218.0,133.2668,133.2668,133.0849,133.2577,22218.0
2022-11-02 10:35:00,146.48,146.54,146.37,146.45,27316.0,133.2486,133.3032,133.1485,133.2213,27316.0
2022-11-02 10:40:00,146.4,146.65,146.37,146.49,14629.0,133.1758,133.4032,133.1485,133.2577,14629.0
2022-11-02 10:45:00,146.47,146.55,146.39,146.51,17840.0,133.2395,133.3123,133.1667,133.2759,17840.0
2022-11-02 10:50:00,146.49,146.52,146.25,146.26,33349.0,133.2577,133.285,133.0394,133.0485,33349.0
2022-11-02 10:55:00,146.26,146.46,146.24,146.32,36629.0,133.0485,133.2304,133.0303,133.1031,36629.0
2022-11-02 11:00:00,146.33,146.73,146.27,146.27,39458.0,133.1121,133.476,133.0576,133.0576,39458.0
2022-11-02 11:05:00,146.25,146.34,146.17,146.18,18853.0,133.0394,133.1212,132.9666,132.9757,18853.0
2022-11-02 11:10:00,146.18,146.38,146.13,146.24,19826.0,132.9757,133.1576,132.9302,133.0303,19826.0
2022-11-02 11:15:00,146.2,146.59,146.15,146.58,22842.0,132.9939,133.3487,132.9484,133.3396,22842.0
2022-11-02 11:20:00,146.58,146.65,146.47,146.52,19168.0,133.3396,133.4032,133.2395,133.285,19168.0
2022-11-02 11:25:00,146.5,146.54,146.36,146.51,20698.0,133.2668,133.3032,133.1394,133.2759,20698.0
2022-11-02 11:30:00,146.55,146.56,146.37,146.54,35885.0,133.3123,133.3214,133.1485,133.3032,35885.0
2022-11-02 11:35:00,146.54,146.6,146.37,146.46,17795.0,133.3032,133.3578,133.1485,133.2304,17795.0
2022-11-02 11:40:00,146.44,146.54,146.38,146.5,9544.0,133.2122,133.3032,133.1576,133.2668,9544.0
2022-11-02 11:45:00,146.49,146.63,146.41,146.6,24030.0,133.2577,133.3851,133.1849,133.3578,24030.0
2022-11-02 11:50:00,146.63,146.8,146.62,146.77,22038.0,133.3851,133.5397,133.376,133.5124,22038.0
2022-11-02 11:55:00,146.8,146.89,146.74,146.74,16066.0,133.5397,133.6216,133.4851,133.4851,16066.0
2022-11-02 12:00:00,146.75,146.87,146.7,146.85,16072.0,133.4942,133.6034,133.4487,133.5852,16072.0
2022-11-02 12:05:00,146.84,146.91,146.79,146.81,13879.0,133.5761,133.6398,133.5306,133.5488,13879.0
2022-11-02 12:10:00,146.81,146.87,146.74,146.77,9732.0,133.5488,133.6034,133.4851,133.5124,9732.0
2022-11-02 12:15:00,146.76,146.81,146.69,146.78,12850.0,133.5033,133.5488,133.4396,133.5215,12850.0
2022-11-02 12:20:00,146.79,147.0,146.77,146.94,27392.0,133.5306,133.7216,133.5124,133.667,27392.0
2022-11-02 12:25:00,146.93,146.97,146.65,146.67,21055.0,133.658,133.6943,133.4032,133.4214,21055.0
2022-11-02 12:30:00,146.65,146.68,146.44,146.44,11759.0,133.4032,133.4305,133.2122,133.2122,11759.0
2022-11-02 12:35:00,146.43,146.48,146.37,146.38,17523.0,133.2031,133.2486,133.1485,133.1576,17523.0
2022-11-02 12:40:00,146.41,146.47,146.29,146.46,14170.0,133.1849,133.2395,133.0758,133.2304,14170.0
2022-11-02 12:45:00,146.47,146.57,146.46,146.53,19114.0,133.2395,133.3305,133.2304,133.2941,19114.0
2022-11-02 12:50:00,146.52,146.61,146.51,146.6,12390.0,133.285,133.3669,133.2759,133.3578,12390.0
2022-11-02 12:55:00,146.61,146.69,146.56,146.59,14534.0,133.3669,133.4396,133.3214,133.3487,14534.0
2022-11-02 13:00:00,146.61,146.74,146.6,146.67,13701.0,133.3669,133.4851,133.3578,133.4214,13701.0
2022-11-02 13:05:00,146.67,146.69,146.56,146.62,11467.0,133.4214,133.4396,133.3214,133.376,11467.0
2022-11-02 13:10:00,146.63,146.65,146.38,146.42,35641.0,133.3851,133.4032,133.1576,133.194,35641.0
2022-11-02 13:15:00,146.43,146.49,146.37,146.37,18531.0,133.2031,133.2577,133.1485,133.1485,18531.0
2022-11-02 13:20:00,146.36,146.46,146.34,146.44,16438.0,133.1394,133.2304,133.1212,133.2122,16438.0
2022-11-02 13:25:00,146.45,146.47,146.33,146.44,11818.0,133.2213,133.2395,133.1121,133.2122,11818.0
2022-11-02 13:30:00,146.45,146.57,146.45,146.56,13616.0,133.2213,133.3305,133.2213,133.3214,13616.0
2022-11-02 13:35:00,146.55,146.8,146.55,146.8,10569.0,133.3123,133.5397,133.3123,133.5397,10569.0
2022-11-02 13:40:00,146.8,147.01,146.8,146.98,18192.0,133.5397,133.7307,133.5397,133.7034,18192.0
2022-11-02 13:45:00,147.0,147.06,146.93,147.03,23046.0,133.7216,133.7762,133.658,133.7489,23046.0
2022-11-02 13:50:00,147.04,147.22,147.04,147.2,11811.0,133.758,133.9218,133.758,133.9036,11811.0
2022-11-02 13:55:00,147.19,147.22,147.06,147.07,17535.0,133.8945,133.9218,133.7762,133.7853,17535.0
2022-11-02 14:00:00,147.1,148.08,146.64,147.71,50884.0,133.8126,134.7041,133.3941,134.3675,50884.0
2022-11-02 14:05:00,147.67,147.96,147.59,147.59,32638.0,134.3311,134.5949,134.2583,134.2583,32638.0
2022-11-02 14:10:00,147.59,147.8,147.48,147.71,29105.0,134.2583,134.4494,134.1583,134.3675,29105.0
2022-11-02 14:15:00,147.72,147.76,147.47,147.59,35045.0,134.3766,134.413,134.1492,134.2583,35045.0
2022-11-02 14:20:00,147.59,147.72,147.52,147.52,41829.0,134.2583,134.3766,134.1947,134.1947,41829.0
2022-11-02 14:25:00,147.51,147.59,147.37,147.49,60731.0,134.1856,134.2583,134.0582,134.1674,60731.0
2022-11-02 14:30:00,147.52,147.57,147.05,147.22,47492.0,134.1947,134.2401,133.7671,133.9218,47492.0
2022-11-02 14:35:00,147.18,147.5,146.14,146.8,82757.0,133.8854,134.1765,132.9393,133.5397,82757.0
2022-11-02 14:40:00,146.75,147.28,146.44,146.84,79165.0,133.4942,133.9763,133.2122,133.5761,79165.0
2022-11-02 14:45:00,146.78,146.95,146.17,146.28,25842.0,133.5215,133.6761,132.9666,133.0667,25842.0
2022-11-02 14:50:00,146.33,146.33,145.11,145.36,64960.0,133.1121,133.1121,132.0024,132.2298,64960.0
2022-11-02 14:55:00,145.33,145.81,145.29,145.7,44693.0,132.2025,132.6391,132.1661,132.5391,44693.0
2022-11-02 15:00:00,145.64,146.03,145.57,145.86,47265.0,132.4845,132.8392,132.4208,132.6846,47265.0
2022-11-02 15:05:00,145.84,146.41,145.8,146.31,42131.0,132.6664,133.1849,132.63,133.094,42131.0
2022-11-02 15:10:00,146.34,146.34,145.96,145.96,45885.0,133.1212,133.1212,132.7756,132.7756,45885.0
2022-11-02 15:15:00,145.93,145.93,145.52,145.58,60972.0,132.7483,132.7483,132.3753,132.4299,60972.0
2022-11-02 15:20:00,145.55,145.55,145.3,145.39,84793.0,132.4026,132.4026,132.1752,132.2571,84793.0
2022-11-02 15:25:00,145.41,145.51,145.0,145.28,67923.0,132.2753,132.3662,131.9023,132.157,67923.0
2022-11-02 15:30:00,145.22,145.33,145.05,145.21,51465.0,132.1024,132.2025,131.9478,132.0933,51465.0
2022-11-02 15:35:00,145.21,145.51,145.07,145.46,36861.0,132.0933,132.3662,131.966,132.3207,36861.0
2022-11-02 15:40:00,145.45,145.51,145.28,145.41,67984.0,132.3116,132.3662,132.157,132.2753,67984.0
2022-11-02 15:45:00,145.4,145.4,145.2,145.33,83429.0,132.2662,132.2662,132.0842,132.2025,83429.0
2022-11-02 15:50:00,145.34,145.38,144.75,144.84,129906.0,132.2116,132.248,131.6749,131.7567,129906.0
2022-11-02 15:55:00,144.86,145.06,144.48,144.52,329640.0,131.7749,131.9569,131.4293,131.4656,329640.0
2022-11-03 09:30:00,144.0,144.0,143.03,143.8,94515.0,130.9926,130.9926,130.1102,130.8107,94515.0
2022-11-03 09:35:00,143.76,144.0,143.34,143.5,29217.0,130.7743,130.9926,130.3922,130.5378,29217.0
2022-11-03 09:40:00,143.5,144.17,143.5,144.13,35654.0,130.5378,131.1473,130.5378,131.1109,35654.0
2022-11-03 09:45:00,144.06,144.36,143.82,143.94,51019.0,131.0472,131.3201,130.8289,130.938,51019.0
2022-11-03 09:50:00,143.93,143.93,143.21,143.25,37162.0,130.9289,130.9289,130.274,130.3104,37162.0
2022-11-03 09:55:00,143.29,143.71,143.05,143.38,69874.0,130.3468,130.7288,130.1284,130.4286,69874.0
2022-11-03 10:00:00,143.45,143.89,143.36,143.77,35460.0,130.4923,130.8926,130.4104,130.7834,35460.0
2022-11-03 10:05:00,143.72,144.24,143.66,144.15,36557.0,130.7379,131.2109,130.6833,131.1291,36557.0
2022-11-03 10:10:00,144.12,144.35,143.86,144.34,26797.0,131.1018,131.311,130.8653,131.3019,26797.0
2022-11-03 10:15:00,144.32,144.39,143.91,144.03,14432.0,131.2837,131.3474,130.9107,131.0199,14432.0
2022-11-03 10:20:00,144.09,144.36,144.08,144.15,21218.0,131.0745,131.3201,131.0654,131.1291,21218.0
2022-11-03 10:25:00,144.18,144.42,144.15,144.27,17437.0,131.1564,131.3747,131.1291,131.2382,17437.0
2022-11-03 10:30:00,144.25,144.36,143.99,144.28,45650.0,131.22,131.3201,130.9835,131.2473,45650.0
2022-11-03 10:35:00,144.3,144.45,144.11,144.12,19971.0,131.2655,131.402,131.0927,131.1018,19971.0
2022-11-03 10:40:00,144.09,144.11,143.91,144.03,20758.0,131.0745,131.0927,130.9107,131.0199,20758.0
2022-11-03 10:45:00,144.01,144.19,143.91,144.01,16293.0,131.0017,131.1655,130.9107,131.0017,16293.0
2022-11-03 10:50:00,143.97,144.19,143.93,144.13,11640.0,130.9653,131.1655,130.9289,131.1109,11640.0
2022-11-03 10:55:00,144.15,144.29,144.04,144.11,16346.0,131.1291,131.2564,131.029,131.0927,16346.0
2022-11-03 11:00:00,144.12,144.2,143.99,144.13,18268.0,131.1018,131.1746,130.9835,131.1109,18268.0
2022-11-03 11:05:00,144.15,144.18,143.92,144.18,29016.0,131.1291,131.1564,130.9198,131.1564,29016.0
2022-11-03 11:10:00,144.17,144.3,144.12,144.22,11874.0,131.1473,131.2655,131.1018,131.1927,11874.0
2022-11-03 11:15:00,144.26,144.44,144.24,144.4,5050.0,131.2291,131.3929,131.2109,131.3565,5050.0
2022-11-03 11:20:00,144.44,144.59,144.43,144.5,19864.0,131.3929,131.5293,131.3838,131.4475,19864.0
2022-11-03 11:25:00,144.46,144.49,144.23,144.26,12729.0,131.4111,131.4384,131.2018,131.2291,12729.0
2022-11-03 11:30:00,144.26,144.26,143.99,144.0,9683.0,131.2291,131.2291,130.9835,130.9926,9683.0
2022-11-03 11:35:00,144.01,144.31,143.99,144.28,8836.0,131.0017,131.2746,130.9835,131.2473,8836.0
2022-11-03 11:40:00,144.28,144.33,144.19,144.24,8176.0,131.2473,131.2928,131.1655,131.2109,8176.0
2022-11-03 11:45:00,144.27,144.46,144.26,144.39,10651.0,131.2382,131.4111,131.2291,131.3474,10651.0
2022-11-03 11:50:00,144.44,144.51,144.25,144.28,13548.0,131.3929,131.4565,131.22,131.2473,13548.0
2022-11-03 11:55:00,144.26,144.4,144.22,144.4,14086.0,131.2291,131.3565,131.1927,131.3565,14086.0
2022-11-03 12:00:00,144.42,144.79,144.42,144.76,18423.0,131.3747,131.7113,131.3747,131.684,18423.0
2022-11-03 12:05:00,144.74,144.83,144.69,144.83,10273.0,131.6658,131.7476,131.6203,131.7476,10273.0
2022-11-03 12:10:00,144.82,145.14,144.78,145.14,13738.0,131.7385,132.0296,131.7022,132.0296,13738.0
2022-11-03 12:15:00,145.14,145.24,145.07,145.2,14281.0,132.0296,132.1206,131.966,132.0842,14281.0
2022-11-03 12:20:00,145.19,145.33,145.19,145.31,10335.0,132.0751,132.2025,132.0751,132.1843,10335.0
2022-11-03 12:25:00,145.32,145.42,145.11,145.12,16308.0,132.1934,132.2843,132.0024,132.0114,16308.0
2022-11-03 12:30:00,145.13,145.37,145.11,145.21,29255.0,132.0205,132.2389,132.0024,132.0933,29255.0
2022-11-03 12:35:00,145.19,145.2,144.95,145.02,19364.0,132.0751,132.0842,131.8568,131.9205,19364.0
2022-11-03 12:40:00,145.03,145.13,144.88,145.08,12328.0,131.9296,132.0205,131.7931,131.9751,12328.0
2022-11-03 12:45:00,145.06,145.07,144.93,145.06,40976.0,131.9569,131.966,131.8386,131.9569,40976.0
2022-11-03 12:50:00,145.08,145.34,145.07,145.28,24081.0,131.9751,132.2116,131.966,132.157,24081.0
2022-11-03 12:55:00,145.3,145.3,145.06,145.07,17159.0,132.1752,132.1752,131.9569,131.966,17159.0
2022-11-03 13:00:00,145.05,145.07,144.95,144.97,17126.0,131.9478,131.966,131.8568,131.875,17126.0
2022-11-03 13:05:00,145.0,145.0,144.75,144.84,34571.0,131.9023,131.9023,131.6749,131.7567,34571.0
2022-11-03 13:10:00,144.84,144.91,144.72,144.89,19613.0,131.7567,131.8204,131.6476,131.8022,19613.0
2022-11-03 13:15:00,144.9,145.13,144.89,145.09,16088.0,131.8113,132.0205,131.8022,131.9842,16088.0
2022-11-03 13:20:00,145.1,145.13,144.81,144.86,13717.0,131.9933,132.0205,131.7295,131.7749,13717.0
2022-11-03 13:25:00,144.82,144.85,144.7,144.81,12297.0,131.7385,131.7658,131.6294,131.7295,12297.0
2022-11-03 13:30:00,144.81,144.94,144.79,144.9,16887.0,131.7295,131.8477,131.7113,131.8113,16887.0
2022-11-03 13:35:00,144.91,144.92,144.77,144.9,14251.0,131.8204,131.8295,131.6931,131.8113,14251.0
2022-11-03 13:40:00,144.91,144.99,144.74,144.76,12763.0,131.8204,131.8932,131.6658,131.684,12763.0
2022-11-03 13:45:00,144.76,144.87,144.76,144.76,10998.0,131.684,131.784,131.684,131.684,10998.0
2022-11-03 13:50:00,144.76,144.79,144.59,144.76,23171.0,131.684,131.7113,131.5293,131.684,23171.0
2022-11-03 13:55:00,144.77,144.79,144.48,144.48,13439.0,131.6931,131.7113,131.4293,131.4293,13439.0
2022-11-03 14:00:00,144.47,144.52,144.35,144.38,17404.0,131.4202,131.4656,131.311,131.3383,17404.0
2022-11-03 14:05:00,144.44,144.48,144.33,144.34,10586.0,131.3929,131.4293,131.2928,131.3019,10586.0
2022-11-03 14:10:00,144.35,144.43,144.31,144.42,18074.0,131.311,131.3838,131.2746,131.3747,18074.0
2022-11-03 14:15:00,144.42,144.48,144.32,144.4,18913.0,131.3747,131.4293,131.2837,131.3565,18913.0
2022-11-03 14:20:00,144.4,144.63,144.38,144.62,21161.0,131.3565,131.5657,131.3383,131.5566,21161.0
2022-11-03 14:25:00,144.63,144.74,144.61,144.67,14835.0,131.5657,131.6658,131.5475,131.6021,14835.0
2022-11-03 14:30:00,144.68,144.92,144.61,144.76,71801.0,131.6112,131.8295,131.5475,131.684,71801.0
2022-11-03 14:35:00,144.76,144.87,144.75,144.84,13294.0,131.684,131.784,131.6749,131.7567,13294.0
2022-11-03 14:40:00,144.88,144.91,144.79,144.91,11650.0,131.7931,131.8204,131.7113,131.8204,11650.0
2022-11-03 14:45:00,144.9,145.11,144.83,145.1,16365.0,131.8113,132.0024,131.7476,131.9933,16365.0
2022-11-03 14:50:00,145.09,145.12,144.99,145.0,23921.0,131.9842,132.0114,131.8932,131.9023,23921.0
2022-11-03 14:55:00,144.99,145.15,144.95,145.14,19583.0,131.8932,132.0387,131.8568,132.0296,19583.0
2022-11-03 15:00:00,145.14,145.15,144.91,144.98,20409.0,132.0296,132.0387,131.8204,131.8841,20409.0
2022-11-03 15:05:00,144.98,145.03,144.89,144.98,17977.0,131.8841,131.9296,131.8022,131.8841,17977.0
2022-11-03 15:10:00,144.97,144.98,144.76,144.83,22623.0,131.875,131.8841,131.684,131.7476,22623.0
2022-11-03 15:15:00,144.83,144.89,144.64,144.67,32120.0,131.7476,131.8022,131.5748,131.6021,32120.0
2022-11-03 15:20:00,144.7,145.04,144.69,145.03,31223.0,131.6294,131.9387,131.6203,131.9296,31223.0
2022-11-03 15:25:00,145.03,145.17,145.01,145.15,24713.0,131.9296,132.0569,131.9114,132.0387,24713.0
2022-11-03 15:30:00,145.15,145.28,145.09,145.26,43306.0,132.0387,132.157,131.9842,132.1388,43306.0
2022-11-03 15:35:00,145.26,145.33,145.13,145.15,27614.0,132.1388,132.2025,132.0205,132.0387,27614.0
2022-11-03 15:40:00,145.16,145.22,144.99,145.05,25179.0,132.0478,132.1024,131.8932,131.9478,25179.0
2022-11-03 15:45:00,145.04,145.06,144.79,144.8,65257.0,131.9387,131.9569,131.7113,131.7204,65257.0
2022-11-03 15:50:00,144.81,144.83,144.49,144.58,113736.0,131.7295,131.7476,131.4384,131.5202,113736.0
2022-11-03 15:55:00,144.57,144.57,144.41,144.43,267658.0,131.5111,131.5111,131.3656,131.3838,267658.0
2022-11-04 09:30:00,145.35,145.42,144.02,144.12,105064.0,132.2207,132.2843,131.0108,131.1018,105064.0
2022-11-04 09:35:00,144.22,144.71,144.2,144.37,31839.0,131.1927,131.6385,131.1746,131.3292,31839.0
2022-11-04 09:40:00,144.42,144.42,143.75,143.88,35539.0,131.3747,131.3747,130.7652,130.8835,35539.0
2022-11-04 09:45:00,143.88,144.41,143.88,143.96,26074.0,130.8835,131.3656,130.8835,130.9562,26074.0
2022-11-04 09:50:00,144.01,144.21,143.33,143.5,27805.0,131.0017,131.1836,130.3831,130.5378,27805.0
2022-11-04 09:55:00,143.5,144.02,143.29,144.0,22298.0,130.5378,131.0108,130.3468,130.9926,22298.0
2022-11-04 10:00:00,144.02,144.28,143.96,144.18,24264.0,131.0108,131.2473,130.9562,131.1564,24264.0
2022-11-04 10:05:00,144.18,144.61,144.1,144.56,24001.0,131.1564,131.5475,131.0836,131.502,24001.0
2022-11-04 10:10:00,144.55,144.61,144.25,144.44,17754.0,131.4929,131.5475,131.22,131.3929,17754.0
2022-11-04 10:15:00,144.45,144.66,144.36,144.41,19826.0,131.402,131.593,131.3201,131.3656,19826.0
2022-11-04 10:20:00,144.45,144.51,144.05,144.51,24480.0,131.402,131.4565,131.0381,131.4565,24480.0
2022-11-04 10:25:00,144.53,145.02,144.53,144.92,26867.0,131.4747,131.9205,131.4747,131.8295,26867.0
2022-11-04 10:30:00,144.9,145.0,144.79,144.85,17429.0,131.8113,131.9023,131.7113,131.7658,17429.0
2022-11-04 10:35:00,144.88,145.05,144.82,144.99,15528.0,131.7931,131.9478,131.7385,131.8932,15528.0
2022-11-04 10:40:00,145.02,145.31,144.99,145.18,35249.0,131.9205,132.1843,131.8932,132.066,35249.0
2022-11-04 10:45:00,145.21,145.23,145.0,145.19,26806.0,132.0933,132.1115,131.9023,132.0751,26806.0
2022-11-04 10:50:00,145.18,145.35,145.11,145.31,22599.0,132.066,132.2207,132.0024,132.1843,22599.0
2022-11-04 10:55:00,145.34,145.38,145.07,145.18,20599.0,132.2116,132.248,131.966,132.066,20599.0
2022-11-04 11:00:00,145.15,145.55,145.1,145.52,33780.0,132.0387,132.4026,131.9933,132.3753,33780.0
2022-11-04 11:05:00,145.56,145.58,145.34,145.47,25868.0,132.4117,132.4299,132.2116,132.3298,25868.0
2022-11-04 11:10:00,145.48,145.55,145.0,145.04,29818.0,132.3389,132.4026,131.9023,131.9387,29818.0
2022-11-04 11:15:00,145.01,145.02,144.76,144.77,21015.0,131.9114,131.9205,131.684,131.6931,21015.0
2022-11-04 11:20:00,144.78,145.13,144.77,145.11,22034.0,131.7022,132.0205,131.6931,132.0024,22034.0
2022-11-04 11:25:00,145.09,145.12,144.47,144.5,28290.0,131.9842,132.0114,131.4202,131.4475,28290.0
2022-11-04 11:30:00,144.49,144.8,144.46,144.58,20053.0,131.4384,131.7204,131.4111,131.5202,20053.0
2022-11-04 11:35:00,144.58,144.68,144.34,144.41,19503.0,131.5202,131.6112,131.3019,131.3656,19503.0
2022-11-04 11:40:00,144.39,144.39,143.97,143.99,15243.0,131.3474,131.3474,130.9653,130.9835,15243.0
2022-11-04 11:45:00,144.06,144.07,143.87,143.93,33699.0,131.0472,131.0563,130.8744,130.9289,33699.0
2022-11-04 11:50:00,143.88,143.88,143.42,143.5,22640.0,130.8835,130.8835,130.465,130.5378,22640.0
2022-11-04 11:55:00,143.47,143.57,143.29,143.35,16637.0,130.5105,130.6015,130.3468,130.4013,16637.0
2022-11-04 12:00:00,143.39,143.53,143.08,143.17,30310.0,130.4377,130.5651,130.1557,130.2376,30310.0
2022-11-04 12:05:00,143.13,143.49,143.1,143.49,16678.0,130.2012,130.5287,130.1739,130.5287,16678.0
2022-11-04 12:10:00,143.5,143.53,143.32,143.53,14896.0,130.5378,130.5651,130.374,130.5651,14896.0
2022-11-04 12:15:00,143.52,143.81,143.49,143.75,18320.0,130.556,130.8198,130.5287,130.7652,18320.0
2022-11-04 12:20:00,143.75,143.86,143.52,143.57,24656.0,130.7652,130.8653,130.556,130.6015,24656.0
2022-11-04 12:25:00,143.55,144.19,143.53,144.16,269433.0,130.5833,131.1655,130.5651,131.1382,269433.0
2022-11-04 12:30:00,144.15,144.41,143.86,144.41,40233.0,131.1291,131.3656,130.8653,131.3656,40233.0
2022-11-04 12:35:00,144.41,144.41,144.2,144.21,16813.0,131.3656,131.3656,131.1746,131.1836,16813.0
2022-11-04 12:40:00,144.19,144.24,143.95,143.95,19144.0,131.1655,131.2109,130.9471,130.9471,19144.0
2022-11-04 12:45:00,143.97,144.02,143.77,143.87,21098.0,130.9653,131.0108,130.7834,130.8744,21098.0
2022-11-04 12:50:00,143.87,144.03,143.7,143.78,13824.0,130.8744,131.0199,130.7197,130.7925,13824.0
2022-11-04 12:55:00,143.84,143.88,143.55,143.75,18470.0,130.8471,130.8835,130.5833,130.7652,18470.0
2022-11-04 13:00:00,143.73,143.73,143.46,143.63,19923.0,130.747,130.747,130.5014,130.656,19923.0
2022-11-04 13:05:00,143.65,143.74,143.41,143.42,35477.0,130.6742,130.7561,130.4559,130.465,35477.0
2022-11-04 13:10:00,143.49,143.85,143.41,143.71,28466.0,130.5287,130.8562,130.4559,130.7288,28466.0
2022-11-04 13:15:00,143.7,143.73,143.51,143.65,13808.0,130.7197,130.747,130.5469,130.6742,13808.0
2022-11-04 13:20:00,143.68,143.9,143.66,143.86,9929.0,130.7015,130.9016,130.6833,130.8653,9929.0
2022-11-04 13:25:00,143.84,143.84,143.67,143.68,11659.0,130.8471,130.8471,130.6924,130.7015,11659.0
2022-11-04 13:30:00,143.66,143.9,143.62,143.81,18910.0,130.6833,130.9016,130.6469,130.8198,18910.0
2022-11-04 13:35:00,143.78,143.99,143.76,143.91,15400.0,130.7925,130.9835,130.7743,130.9107,15400.0
2022-11-04 13:40:00,143.82,143.83,143.73,143.79,9274.0,130.8289,130.838,130.747,130.8016,9274.0
2022-11-04 13:45:00,143.78,144.04,143.71,143.99,12653.0,130.7925,131.029,130.7288,130.9835,12653.0
2022-11-04 13:50:00,143.97,144.02,143.82,143.97,12985.0,130.9653,131.0108,130.8289,130.9653,12985.0
2022-11-04 13:55:00,143.97,143.98,143.76,143.8,19802.0,130.9653,130.9744,130.7743,130.8107,19802.0
2022-11-04 14:00:00,143.81,143.86,143.7,143.7,14633.0,130.8198,130.8653,130.7197,130.7197,14633.0
2022-11-04 14:05:00,143.7,143.78,143.6,143.6,13397.0,130.7197,130.7925,130.6287,130.6287,13397.0
2022-11-04 14:10:00,143.59,143.7,143.54,143.61,11845.0,130.6197,130.7197,130.5742,130.6378,11845.0
2022-11-04 14:15:00,143.56,143.9,143.48,143.89,26219.0,130.5924,130.9016,130.5196,130.8926,26219.0
2022-11-04 14:20:00,143.86,143.94,143.75,143.94,13102.0,130.8653,130.938,130.7652,130.938,13102.0
2022-11-04 14:25:00,143.91,144.08,143.86,144.03,51917.0,130.9107,131.0654,130.8653,131.0199,51917.0
2022-11-04 14:30:00,144.02,144.05,143.86,143.9,25505.0,131.0108,131.0381,130.8653,130.9016,25505.0
2022-11-04 14:35:00,143.9,144.05,143.87,144.01,31632.0,130.9016,131.0381,130.8744,131.0017,31632.0
2022-11-04 14:40:00,144.04,144.37,143.96,144.25,65386.0,131.029,131.3292,130.9562,131.22,65386.0
2022-11-04 14:45:00,144.26,144.28,143.97,144.0,42489.0,131.2291,131.2473,130.9653,130.9926,42489.0
2022-11-04 14:50:00,144.02,144.12,143.99,144.05,34461.0,131.0108,131.1018,130.9835,131.0381,34461.0
2022-11-04 14:55:00,144.04,144.21,144.04,144.13,17155.0,131.029,131.1836,131.029,131.1109,17155.0
2022-11-04 15:00:00,144.12,144.13,143.95,144.09,17930.0,131.1018,131.1109,130.9471,131.0745,17930.0
2022-11-04 15:05:00,144.09,144.3,144.09,144.27,18981.0,131.0745,131.2655,131.0745,131.2382,18981.0
2022-11-04 15:10:00,144.26,144.32,144.13,144.2,21585.0,131.2291,131.2837,131.1109,131.1746,21585.0
2022-11-04 15:15:00,144.19,144.26,144.08,144.14,22913.0,131.1655,131.2291,131.0654,131.12,22913.0
2022-11-04 15:20:00,144.14,144.14,143.93,143.99,34859.0,131.12,131.12,130.9289,130.9835,34859.0
2022-11-04 15:25:00,143.96,144.22,143.95,144.08,25358.0,130.9562,131.1927,130.9471,131.0654,25358.0
2022-11-04 15:30:00,144.09,144.62,144.01,144.59,58712.0,131.0745,131.5566,131.0017,131.5293,58712.0
2022-11-04 15:35:00,144.61,144.75,144.39,144.75,66630.0,131.5475,131.6749,131.3474,131.6749,66630.0
2022-11-04 15:40:00,144.77,145.03,144.61,145.02,73390.0,131.6931,131.9296,131.5475,131.9205,73390.0
2022-11-04 15:45:00,145.01,145.3,144.95,145.05,83169.0,131.9114,132.1752,131.8568,131.9478,83169.0
2022-11-04 15:50:00,145.08,145.15,144.85,145.15,135039.0,131.9751,132.0387,131.7658,132.0387,135039.0
2022-11-04 15:55:00,145.16,145.47,145.07,145.33,340553.0,132.0478,132.3298,131.966,132.2025,340553.0
2022-11-07 09:30:00,145.28,145.52,144.81,145.15,107408.0,132.157,132.3753,131.7295,132.0387,107408.0
2022-11-07 09:35:00,145.08,145.24,144.7,145.2,26772.0,131.9751,132.1206,131.6294,132.0842,26772.0
2022-11-07 09:40:00,145.23,146.14,145.18,145.94,59733.0,132.1115,132.9393,132.066,132.7574,59733.0
2022-11-07 09:45:00,145.94,146.2,145.77,146.02,15738.0,132.7574,132.9939,132.6027,132.8302,15738.0
2022-11-07 09:50:00,146.04,146.23,145.91,146.0,21334.0,132.8483,133.0212,132.7301,132.812,21334.0
2022-11-07 09:55:00,146.05,146.11,145.71,145.9,10817.0,132.8574,132.912,132.5482,132.721,10817.0
2022-11-07 10:00:00,145.91,146.63,145.91,146.63,38436.0,132.7301,133.3851,132.7301,133.3851,38436.0
2022-11-07 10:05:00,146.63,146.91,146.6,146.76,67516.0,133.3851,133.6398,133.3578,133.5033,67516.0
2022-11-07 10:10:00,146.8,147.4,146.73,147.38,33206.0,133.5397,134.0855,133.476,134.0673,33206.0
2022-11-07 10:15:00,147.41,147.48,147.21,147.29,24365.0,134.0946,134.1583,133.9127,133.9854,24365.0
2022-11-07 10:20:00,147.3,147.3,146.6,146.71,22203.0,133.9945,133.9945,133.3578,133.4578,22203.0
2022-11-07 10:25:00,146.69,146.99,146.54,146.91,31922.0,133.4396,133.7125,133.3032,133.6398,31922.0
2022-11-07 10:30:00,146.91,147.09,146.84,147.03,32546.0,133.6398,133.8035,133.5761,133.7489,32546.0
2022-11-07 10:35:00,147.03,147.11,146.94,147.09,25045.0,133.7489,133.8217,133.667,133.8035,25045.0
2022-11-07 10:40:00,147.13,147.4,147.04,147.39,49368.0,133.8399,134.0855,133.758,134.0764,49368.0
2022-11-07 10:45:00,147.4,147.5,147.23,147.25,40579.0,134.0855,134.1765,133.9309,133.949,40579.0
2022-11-07 10:50:00,147.21,147.25,147.07,147.22,22620.0,133.9127,133.949,133.7853,133.9218,22620.0
2022-11-07 10:55:00,147.22,147.23,147.02,147.2,28741.0,133.9218,133.9309,133.7398,133.9036,28741.0
2022-11-07 11:00:00,147.23,147.5,147.17,147.47,18581.0,133.9309,134.1765,133.8763,134.1492,18581.0
2022-11-07 11:05:00,147.44,147.48,147.21,147.31,18644.0,134.1219,134.1583,133.9127,134.0036,18644.0
2022-11-07 11:10:00,147.33,147.33,147.12,147.16,20057.0,134.0218,134.0218,133.8308,133.8672,20057.0
2022-11-07 11:15:00,147.18,147.28,146.98,146.98,30735.0,133.8854,133.9763,133.7034,133.7034,30735.0
2022-11-07 11:20:00,146.97,146.97,146.74,146.77,20544.0,133.6943,133.6943,133.4851,133.5124,20544.0
2022-11-07 11:25:00,146.73,146.79,146.55,146.75,30647.0,133.476,133.5306,133.3123,133.4942,30647.0
2022-11-07 11:30:00,146.74,146.89,146.73,146.86,23994.0,133.4851,133.6216,133.476,133.5943,23994.0
2022-11-07 11:35:00,146.86,146.86,146.33,146.34,26205.0,133.5943,133.5943,133.1121,133.1212,26205.0
2022-11-07 11:40:00,146.35,146.56,146.27,146.35,20433.0,133.1303,133.3214,133.0576,133.1303,20433.0
2022-11-07 11:45:00,146.35,146.49,146.2,146.46,18151.0,133.1303,133.2577,132.9939,133.2304,18151.0
2022-11-07 11:50:00,146.5,146.5,146.31,146.41,11331.0,133.2668,133.2668,133.094,133.1849,11331.0
2022-11-07 11:55:00,146.42,146.42,146.23,146.24,7241.0,133.194,133.194,133.0212,133.0303,7241.0
2022-11-07 12:00:00,146.2,146.23,146.06,146.09,14402.0,132.9939,133.0212,132.8665,132.8938,14402.0
2022-11-07 12:05:00,146.09,146.35,146.08,146.31,11622.0,132.8938,133.1303,132.8847,133.094,11622.0
2022-11-07 12:10:00,146.29,146.43,146.24,146.42,15147.0,133.0758,133.2031,133.0303,133.194,15147.0
2022-11-07 12:15:00,146.41,146.47,146.36,146.43,11364.0,133.1849,133.2395,133.1394,133.2031,11364.0
2022-11-07 12:20:00,146.44,146.52,146.35,146.52,10719.0,133.2122,133.285,133.1303,133.285,10719.0
2022-11-07 12:25:00,146.53,146.56,146.39,146.56,22406.0,133.2941,133.3214,133.1667,133.3214,22406.0
2022-11-07 12:30:00,146.57,146.68,146.46,146.58,23601.0,133.3305,133.4305,133.2304,133.3396,23601.0
2022-11-07 12:35:00,146.54,146.7,146.48,146.61,25721.0,133.3032,133.4487,133.2486,133.3669,25721.0
2022-11-07 12:40:00,146.62,146.74,146.56,146.73,22257.0,133.376,133.4851,133.3214,133.476,22257.0
2022-11-07 12:45:00,146.74,146.82,146.72,146.78,12747.0,133.4851,133.5579,133.4669,133.5215,12747.0
2022-11-07 12:50:00,146.79,146.82,146.72,146.8,9011.0,133.5306,133.5579,133.4669,133.5397,9011.0
2022-11-07 12:55:00,146.78,146.84,146.71,146.8,15484.0,133.5215,133.5761,133.4578,133.5397,15484.0
2022-11-07 13:00:00,146.8,147.1,146.79,147.06,13974.0,133.5397,133.8126,133.5306,133.7762,13974.0
2022-11-07 13:05:00,147.06,147.16,147.05,147.14,9049.0,133.7762,133.8672,133.7671,133.849,9049.0
2022-11-07 13:10:00,147.15,147.17,147.02,147.05,13375.0,133.8581,133.8763,133.7398,133.7671,13375.0
2022-11-07 13:15:00,147.04,147.18,147.03,147.15,9752.0,133.758,133.8854,133.7489,133.8581,9752.0
2022-11-07 13:20:00,147.15,147.27,147.13,147.27,14519.0,133.8581,133.9672,133.8399,133.9672,14519.0
2022-11-07 13:25:00,147.28,147.35,147.2,147.28,13571.0,133.9763,134.04,133.9036,133.9763,13571.0
2022-11-07 13:30:00,147.28,147.43,147.21,147.4,36617.0,133.9763,134.1128,133.9127,134.0855,36617.0
2022-11-07 13:35:00,147.4,147.48,147.38,147.44,22669.0,134.0855,134.1583,134.0673,134.1219,22669.0
2022-11-07 13:40:00,147.47,147.51,147.39,147.46,15009.0,134.1492,134.1856,134.0764,134.1401,15009.0
2022-11-07 13:45:00,147.46,147.5,147.38,147.44,14558.0,134.1401,134.1765,134.0673,134.1219,14558.0
2022-11-07 13:50:00,147.44,147.46,147.32,147.41,11056.0,134.1219,134.1401,134.0127,134.0946,11056.0
2022-11-07 13:55:00,147.41,147.48,147.37,147.46,14717.0,134.0946,134.1583,134.0582,134.1401,14717.0
2022-11-07 14:00:00,147.47,147.62,147.47,147.58,18150.0,134.1492,134.2856,134.1492,134.2492,18150.0
2022-11-07 14:05:00,147.57,147.72,147.57,147.72,15192.0,134.2401,134.3766,134.2401,134.3766,15192.0
2022-11-07 14:10:00,147.71,147.85,147.69,147.84,26757.0,134.3675,134.4948,134.3493,134.4858,26757.0
2022-11-07 14:15:00,147.85,148.07,147.85,148.04,30742.0,134.4948,134.695,134.4948,134.6677,30742.0
2022-11-07 14:20:00,148.02,148.12,147.96,148.11,19157.0,134.6495,134.7405,134.5949,134.7314,19157.0
2022-11-07 14:25:00,148.1,148.13,148.0,148.06,10350.0,134.7223,134.7496,134.6313,134.6859,10350.0
2022-11-07 14:30:00,148.06,148.08,147.94,148.01,19351.0,134.6859,134.7041,134.5767,134.6404,19351.0
2022-11-07 14:35:00,148.02,148.03,147.9,147.9,18211.0,134.6495,134.6586,134.5403,134.5403,18211.0
2022-11-07 14:40:00,147.93,147.96,147.82,147.93,42573.0,134.5676,134.5949,134.4676,134.5676,42573.0
2022-11-07 14:45:00,147.94,148.1,147.89,148.1,36771.0,134.5767,134.7223,134.5312,134.7223,36771.0
2022-11-07 14:50:00,148.1,148.13,148.01,148.03,15529.0,134.7223,134.7496,134.6404,134.6586,15529.0
2022-11-07 14:55:00,148.04,148.08,147.93,147.99,31306.0,134.6677,134.7041,134.5676,134.6222,31306.0
2022-11-07 15:00:00,147.99,148.06,147.96,148.05,17203.0,134.6222,134.6859,134.5949,134.6768,17203.0
2022-11-07 15:05:00,148.03,148.23,148.01,148.22,28451.0,134.6586,134.8405,134.6404,134.8314,28451.0
2022-11-07 15:10:00,148.22,148.48,148.2,148.46,44049.0,134.8314,135.0679,134.8132,135.0497,44049.0
2022-11-07 15:15:00,148.47,148.63,148.41,148.63,50089.0,135.0588,135.2044,135.0043,135.2044,50089.0
2022-11-07 15:20:00,148.63,148.67,148.49,148.66,30590.0,135.2044,135.2408,135.077,135.2317,30590.0
2022-11-07 15:25:00,148.66,148.69,148.55,148.59,36718.0,135.2317,135.259,135.1316,135.168,36718.0
2022-11-07 15:30:00,148.58,148.77,148.58,148.7,46984.0,135.1589,135.3317,135.1589,135.2681,46984.0
2022-11-07 15:35:00,148.7,148.8,148.52,148.59,66832.0,135.2681,135.359,135.1043,135.168,66832.0
2022-11-07 15:40:00,148.59,148.61,148.3,148.36,58792.0,135.168,135.1862,134.9042,134.9588,58792.0
2022-11-07 15:45:00,148.35,148.4,148.16,148.32,70583.0,134.9497,134.9952,134.7768,134.9224,70583.0
2022-11-07 15:50:00,148.23,148.41,148.18,148.35,134243.0,134.8405,135.0043,134.795,134.9497,134243.0
2022-11-07 15:55:00,148.35,148.35,148.07,148.16,349621.0,134.9497,134.9497,134.695,134.7768,349621.0
2022-11-08 09:30:00,148.83,148.98,148.07,148.5,80987.0,135.3863,135.5228,134.695,135.0861,80987.0
2022-11-08 09:35:00,148.47,148.57,148.12,148.31,19157.0,135.0588,135.1498,134.7405,134.9133,19157.0
2022-11-08 09:40:00,148.32,148.91,148.32,148.58,21334.0,134.9224,135.4591,134.9224,135.1589,21334.0
2022-11-08 09:45:00,148.65,149.04,148.62,148.97,30966.0,135.2226,135.5774,135.1953,135.5137,30966.0
2022-11-08 09:50:00,148.97,149.33,148.9,149.25,33341.0,135.5137,135.8412,135.45,135.7684,33341.0
2022-11-08 09:55:00,149.32,149.7,149.31,149.46,28138.0,135.8321,136.1777,135.823,135.9594,28138.0
2022-11-08 10:00:00,149.46,149.87,149.31,149.68,36135.0,135.9594,136.3324,135.823,136.1595,36135.0
2022-11-08 10:05:00,149.69,149.99,149.6,149.71,27229.0,136.1686,136.4415,136.0868,136.1868,27229.0
2022-11-08 10:10:00,149.7,149.82,149.59,149.71,22861.0,136.1777,136.2869,136.0777,136.1868,22861.0
2022-11-08 10:15:00,149.71,150.22,149.7,150.18,85481.0,136.1868,136.6508,136.1777,136.6144,85481.0
2022-11-08 10:20:00,150.2,150.45,150.07,150.45,36456.0,136.6326,136.86,136.5143,136.86,36456.0
2022-11-08 10:25:00,150.45,150.66,150.35,150.63,34586.0,136.86,137.051,136.769,137.0237,34586.0
2022-11-08 10:30:00,150.64,150.83,150.44,150.81,57330.0,137.0328,137.2057,136.8509,137.1875,57330.0
2022-11-08 10:35:00,150.86,150.93,150.7,150.91,30973.0,137.233,137.2966,137.0874,137.2784,30973.0
2022-11-08 10:40:00,150.95,151.33,150.92,151.33,48337.0,137.3148,137.6605,137.2875,137.6605,48337.0
2022-11-08 10:45:00,151.32,151.41,150.95,151.11,31352.0,137.6514,137.7333,137.3148,137.4604,31352.0
2022-11-08 10:50:00,151.1,151.16,150.85,150.95,28173.0,137.4513,137.5059,137.2239,137.3148,28173.0
2022-11-08 10:55:00,150.94,150.97,150.79,150.88,23556.0,137.3057,137.333,137.1693,137.2512,23556.0
2022-11-08 11:00:00,150.87,150.87,150.58,150.73,36204.0,137.2421,137.2421,136.9783,137.1147,36204.0
2022-11-08 11:05:00,150.7,150.91,150.6,150.87,20241.0,137.0874,137.2784,136.9964,137.2421,20241.0
2022-11-08 11:10:00,150.9,151.1,150.88,151.05,12797.0,137.2693,137.4513,137.2512,137.4058,12797.0
2022-11-08 11:15:00,151.07,151.14,150.89,150.93,28748.0,137.424,137.4877,137.2602,137.2966,28748.0
2022-11-08 11:20:00,150.94,151.32,150.94,151.03,44173.0,137.3057,137.6514,137.3057,137.3876,44173.0
2022-11-08 11:25:00,151.02,151.12,150.94,151.1,36948.0,137.3785,137.4695,137.3057,137.4513,36948.0
2022-11-08 11:30:00,151.1,151.49,151.1,151.47,19248.0,137.4513,137.8061,137.4513,137.7879,19248.0
2022-11-08 11:35:00,151.49,151.63,151.3,151.39,25749.0,137.8061,137.9334,137.6332,137.7151,25749.0
2022-11-08 11:40:00,151.38,151.45,151.0,151.08,118996.0,137.706,137.7697,137.3603,137.4331,118996.0
2022-11-08 11:45:00,151.1,151.2,150.97,151.01,84947.0,137.4513,137.5422,137.333,137.3694,84947.0
2022-11-08 11:50:00,151.02,151.1,150.92,151.04,28513.0,137.3785,137.4513,137.2875,137.3967,28513.0
2022-11-08 11:55:00,151.0,151.22,150.81,150.81,41807.0,137.3603,137.5604,137.1875,137.1875,41807.0
2022-11-08 12:00:00,150.8,151.04,150.78,150.9,25067.0,137.1784,137.3967,137.1602,137.2693,25067.0
2022-11-08 12:05:00,150.9,150.94,150.72,150.73,27455.0,137.2693,137.3057,137.1056,137.1147,27455.0
2022-11-08 12:10:00,150.76,150.9,150.69,150.87,20090.0,137.142,137.2693,137.0783,137.2421,20090.0
2022-11-08 12:15:00,150.86,150.86,150.52,150.56,22627.0,137.233,137.233,136.9237,136.9601,22627.0
2022-11-08 12:20:00,150.5,150.59,150.5,150.56,19738.0,136.9055,136.9873,136.9055,136.9601,19738.0
2022-11-08 12:25:00,150.56,150.73,150.54,150.67,38800.0,136.9601,137.1147,136.9419,137.0601,38800.0
2022-11-08 12:30:00,150.66,150.76,150.59,150.76,26264.0,137.051,137.142,136.9873,137.142,26264.0
2022-11-08 12:35:00,150.72,150.73,150.46,150.5,21423.0,137.1056,137.1147,136.8691,136.9055,21423.0
2022-11-08 12:40:00,150.49,150.5,150.34,150.39,10456.0,136.8964,136.9055,136.7599,136.8054,10456.0
2022-11-08 12:45:00,150.38,150.4,150.24,150.36,15342.0,136.7963,136.8145,136.669,136.7781,15342.0
2022-11-08 12:50:00,150.38,150.48,150.27,150.28,25635.0,136.7963,136.8873,136.6963,136.7054,25635.0
2022-11-08 12:55:00,150.3,150.44,150.26,150.37,31490.0,136.7235,136.8509,136.6872,136.7872,31490.0
2022-11-08 13:00:00,150.36,150.4,150.06,150.33,28802.0,136.7781,136.8145,136.5052,136.7508,28802.0
2022-11-08 13:05:00,150.32,150.48,150.21,150.4,38006.0,136.7417,136.8873,136.6417,136.8145,38006.0
2022-11-08 13:10:00,150.4,150.4,150.19,150.21,18449.0,136.8145,136.8145,136.6235,136.6417,18449.0
2022-11-08 13:15:00,150.21,150.28,149.92,149.94,37952.0,136.6417,136.7054,136.3779,136.3961,37952.0
2022-11-08 13:20:00,149.94,149.96,149.56,149.59,24446.0,136.3961,136.4143,136.0504,136.0777,24446.0
2022-11-08 13:25:00,149.6,149.64,149.29,149.35,34430.0,136.0868,136.1232,135.8048,135.8594,34430.0
2022-11-08 13:30:00,149.35,149.45,149.1,149.41,87577.0,135.8594,135.9503,135.6319,135.9139,87577.0
2022-11-08 13:35:00,149.4,149.54,149.37,149.52,33729.0,135.9048,136.0322,135.8775,136.014,33729.0
2022-11-08 13:40:00,149.5,149.56,149.27,149.41,25375.0,135.9958,136.0504,135.7866,135.9139,25375.0
2022-11-08 13:45:00,149.41,149.54,149.29,149.31,37835.0,135.9139,136.0322,135.8048,135.823,37835.0
2022-11-08 13:50:00,149.32,149.4,149.08,149.13,23856.0,135.8321,135.9048,135.6137,135.6592,23856.0
2022-11-08 13:55:00,149.15,149.15,148.86,148.9,21896.0,135.6774,135.6774,135.4136,135.45,21896.0
2022-11-08 14:00:00,148.87,149.12,148.87,148.91,20622.0,135.4227,135.6501,135.4227,135.4591,20622.0
2022-11-08 14:05:00,148.9,148.98,148.75,148.91,34901.0,135.45,135.5228,135.3136,135.4591,34901.0
2022-11-08 14:10:00,148.88,148.88,148.7,148.82,33028.0,135.4318,135.4318,135.2681,135.3772,33028.0
2022-11-08 14:15:00,148.83,148.9,148.75,148.75,24065.0,135.3863,135.45,135.3136,135.3136,24065.0
2022-11-08 14:20:00,148.74,148.75,148.26,148.31,33574.0,135.3045,135.3136,134.8678,134.9133,33574.0
2022-11-08 14:25:00,148.33,148.33,148.0,148.08,35345.0,134.9315,134.9315,134.6313,134.7041,35345.0
2022-11-08 14:30:00,148.08,148.13,147.96,148.13,26007.0,134.7041,134.7496,134.5949,134.7496,26007.0
2022-11-08 14:35:00,148.14,148.51,148.04,148.51,28464.0,134.7587,135.0952,134.6677,135.0952,28464.0
2022-11-08 14:40:00,148.53,148.76,148.5,148.67,13903.0,135.1134,135.3227,135.0861,135.2408,13903.0
2022-11-08 14:45:00,148.66,148.8,148.59,148.78,10503.0,135.2317,135.359,135.168,135.3408,10503.0
2022-11-08 14:50:00,148.8,148.97,148.77,148.92,18232.0,135.359,135.5137,135.3317,135.4682,18232.0
2022-11-08 14:55:00,148.91,148.94,148.71,148.71,20185.0,135.4591,135.4864,135.2772,135.2772,20185.0
2022-11-08 15:00:00,148.68,149.01,148.64,148.81,16475.0,135.2499,135.5501,135.2135,135.3681,16475.0
2022-11-08 15:05:00,148.81,148.86,148.65,148.67,14528.0,135.3681,135.4136,135.2226,135.2408,14528.0
2022-11-08 15:10:00,148.68,148.93,148.68,148.91,25661.0,135.2499,135.4773,135.2499,135.4591,25661.0
2022-11-08 15:15:00,148.93,149.08,148.88,149.08,27326.0,135.4773,135.6137,135.4318,135.6137,27326.0
2022-11-08 15:20:00,149.1,149.17,148.95,148.95,26862.0,135.6319,135.6956,135.4955,135.4955,26862.0
2022-11-08 15:25:00,148.94,149.27,148.88,149.24,49939.0,135.4864,135.7866,135.4318,135.7593,49939.0
2022-11-08 15:30:00,149.25,149.56,149.23,149.39,32725.0,135.7684,136.0504,135.7502,135.8957,32725.0
2022-11-08 15:35:00,149.34,149.5,149.28,149.38,26277.0,135.8503,135.9958,135.7957,135.8866,26277.0
2022-11-08 15:40:00,149.36,149.57,149.16,149.17,55255.0,135.8685,136.0595,135.6865,135.6956,55255.0
2022-11-08 15:45:00,149.16,149.19,148.89,148.9,46116.0,135.6865,135.7138,135.4409,135.45,46116.0
2022-11-08 15:50:00,148.93,149.07,148.79,148.79,113636.0,135.4773,135.6046,135.3499,135.3499,113636.0
2022-11-08 15:55:00,148.8,148.83,148.52,148.56,227440.0,135.359,135.3863,135.1043,135.1407,227440.0
2022-11-09 09:30:00,148.59,149.13,148.25,149.11,92972.0,135.168,135.6592,134.8587,135.641,92972.0
2022-11-09 09:35:00,149.17,149.53,149.12,149.36,38202.0,135.6956,136.0231,135.6501,135.8685,38202.0
2022-11-09 09:40:00,149.3,149.79,149.19,149.78,32530.0,135.8139,136.2596,135.7138,136.2505,32530.0
2022-11-09 09:45:00,149.7,150.24,149.64,150.23,32743.0,136.1777,136.669,136.1232,136.6599,32743.0
2022-11-09 09:50:00,150.22,150.22,149.45,149.69,72976.0,136.6508,136.6508,135.9503,136.1686,72976.0
2022-11-09 09:55:00,149.67,149.67,149.24,149.36,25802.0,136.1505,136.1505,135.7593,135.8685,25802.0
2022-11-09 10:00:00,149.43,149.64,149.37,149.6,35445.0,135.9321,136.1232,135.8775,136.0868,35445.0
2022-11-09 10:05:00,149.62,149.93,149.61,149.93,24142.0,136.105,136.387,136.0959,136.387,24142.0
2022-11-09 10:10:00,149.9,150.0,149.58,149.58,21570.0,136.3597,136.4506,136.0686,136.0686,21570.0
2022-11-09 10:15:00,149.56,149.79,149.51,149.7,21674.0,136.0504,136.2596,136.0049,136.1777,21674.0
2022-11-09 10:20:00,149.68,149.79,149.61,149.62,22827.0,136.1595,136.2596,136.0959,136.105,22827.0
2022-11-09 10:25:00,149.6,149.64,149.36,149.53,62100.0,136.0868,136.1232,135.8685,136.0231,62100.0
2022-11-09 10:30:00,149.52,149.64,149.12,149.36,21935.0,136.014,136.1232,135.6501,135.8685,21935.0
2022-11-09 10:35:00,149.31,149.51,149.21,149.29,61987.0,135.823,136.0049,135.732,135.8048,61987.0
2022-11-09 10:40:00,149.32,149.34,149.14,149.26,56794.0,135.8321,135.8503,135.6683,135.7775,56794.0
2022-11-09 10:45:00,149.25,149.4,149.25,149.31,79519.0,135.7684,135.9048,135.7684,135.823,79519.0
2022-11-09 10:50:00,149.34,149.47,149.22,149.4,22911.0,135.8503,135.9685,135.7411,135.9048,22911.0
2022-11-09 10:55:00,149.38,149.41,149.18,149.38,21131.0,135.8866,135.9139,135.7047,135.8866,21131.0
2022-11-09 11:00:00,149.36,149.77,149.34,149.76,10150.0,135.8685,136.2414,135.8503,136.2323,10150.0
2022-11-09 11:05:00,149.76,150.13,149.66,150.03,20757.0,136.2323,136.5689,136.1414,136.4779,20757.0
2022-11-09 11:10:00,150.02,150.07,149.97,149.99,18376.0,136.4688,136.5143,136.4234,136.4415,18376.0
2022-11-09 11:15:00,149.96,150.04,149.86,149.98,18913.0,136.4143,136.487,136.3233,136.4324,18913.0
2022-11-09 11:20:00,149.99,150.07,149.82,149.88,23116.0,136.4415,136.5143,136.2869,136.3415,23116.0
2022-11-09 11:25:00,149.89,150.11,149.87,149.97,24552.0,136.3506,136.5507,136.3324,136.4234,24552.0
2022-11-09 11:30:00,149.98,150.09,149.91,150.09,15300.0,136.4324,136.5325,136.3688,136.5325,15300.0
2022-11-09 11:35:00,150.11,150.2,149.87,149.89,21724.0,136.5507,136.6326,136.3324,136.3506,21724.0
2022-11-09 11:40:00,149.86,150.1,149.84,150.09,50677.0,136.3233,136.5416,136.3051,136.5325,50677.0
2022-11-09 11:45:00,150.06,150.08,149.86,149.87,34980.0,136.5052,136.5234,136.3233,136.3324,34980.0
2022-11-09 11:50:00,149.85,149.96,149.75,149.88,43023.0,136.3142,136.4143,136.2232,136.3415,43023.0
2022-11-09 11:55:00,149.88,149.92,149.41,149.54,28751.0,136.3415,136.3779,135.9139,136.0322,28751.0
2022-11-09 12:00:00,149.53,149.56,149.45,149.5,20085.0,136.0231,136.0504,135.9503,135.9958,20085.0
2022-11-09 12:05:00,149.51,149.84,149.51,149.83,23492.0,136.0049,136.3051,136.0049,136.296,23492.0
2022-11-09 12:10:00,149.81,149.94,149.76,149.89,18895.0,136.2778,136.3961,136.2323,136.3506,18895.0
2022-11-09 12:15:00,149.86,150.11,149.84,150.08,11611.0,136.3233,136.5507,136.3051,136.5234,11611.0
2022-11-09 12:20:00,150.09,150.11,149.93,150.02,14301.0,136.5325,136.5507,136.387,136.4688,14301.0
2022-11-09 12:25:00,150.03,150.14,149.93,150.12,12668.0,136.4779,136.578,136.387,136.5598,12668.0
2022-11-09 12:30:00,150.13,150.57,150.13,150.57,20776.0,136.5689,136.9692,136.5689,136.9692,20776.0
2022-11-09 12:35:00,150.56,150.56,150.14,150.16,22059.0,136.9601,136.9601,136.578,136.5962,22059.0
2022-11-09 12:40:00,150.17,150.3,150.15,150.23,15244.0,136.6053,136.7235,136.5871,136.6599,15244.0
2022-11-09 12:45:00,150.22,150.22,150.0,150.06,27043.0,136.6508,136.6508,136.4506,136.5052,27043.0
2022-11-09 12:50:00,150.05,150.09,149.89,149.92,14393.0,136.4961,136.5325,136.3506,136.3779,14393.0
2022-11-09 12:55:00,149.89,150.14,149.88,150.14,46571.0,136.3506,136.578,136.3415,136.578,46571.0
2022-11-09 13:00:00,150.1,150.15,149.83,149.91,30635.0,136.5416,136.5871,136.296,136.3688,30635.0
2022-11-09 13:05:00,149.93,149.93,149.71,149.78,53773.0,136.387,136.387,136.1868,136.2505,53773.0
2022-11-09 13:10:00,149.8,149.82,149.49,149.78,20712.0,136.2687,136.2869,135.9867,136.2505,20712.0
2022-11-09 13:15:00,149.86,149.89,149.51,149.52,32006.0,136.3233,136.3506,136.0049,136.014,32006.0
2022-11-09 13:20:00,149.5,149.61,149.23,149.23,30359.0,135.9958,136.0959,135.7502,135.7502,30359.0
2022-11-09 13:25:00,149.23,149.26,149.08,149.09,20256.0,135.7502,135.7775,135.6137,135.6228,20256.0
2022-11-09 13:30:00,149.07,149.11,148.86,148.87,48530.0,135.6046,135.641,135.4136,135.4227,48530.0
2022-11-09 13:35:00,148.84,148.89,148.76,148.82,18003.0,135.3954,135.4409,135.3227,135.3772,18003.0
2022-11-09 13:40:00,148.83,148.96,148.79,148.82,18272.0,135.3863,135.5046,135.3499,135.3772,18272.0
2022-11-09 13:45:00,148.83,148.85,148.63,148.66,14160.0,135.3863,135.4045,135.2044,135.2317,14160.0
2022-11-09 13:50:00,148.64,148.64,148.45,148.54,21062.0,135.2135,135.2135,135.0407,135.1225,21062.0
2022-11-09 13:55:00,148.53,148.66,148.39,148.66,18134.0,135.1134,135.2317,134.9861,135.2317,18134.0
2022-11-09 14:00:00,148.65,148.65,148.31,148.42,13601.0,135.2226,135.2226,134.9133,135.0134,13601.0
2022-11-09 14:05:00,148.39,148.59,148.34,148.53,25363.0,134.9861,135.168,134.9406,135.1134,25363.0
2022-11-09 14:10:00,148.55,148.73,148.45,148.71,14633.0,135.1316,135.2954,135.0407,135.2772,14633.0
2022-11-09 14:15:00,148.71,148.78,148.66,148.78,18259.0,135.2772,135.3408,135.2317,135.3408,18259.0
2022-11-09 14:20:00,148.77,148.78,148.55,148.58,22250.0,135.3317,135.3408,135.1316,135.1589,22250.0
2022-11-09 14:25:00,148.53,148.81,148.52,148.76,16869.0,135.1134,135.3681,135.1043,135.3227,16869.0
2022-11-09 14:30:00,148.73,148.8,148.63,148.8,15534.0,135.2954,135.359,135.2044,135.359,15534.0
2022-11-09 14:35:00,148.81,148.85,148.62,148.7,20630.0,135.3681,135.4045,135.1953,135.2681,20630.0
2022-11-09 14:40:00,148.69,148.69,148.53,148.56,9884.0,135.259,135.259,135.1134,135.1407,9884.0
2022-11-09 14:45:00,148.56,148.58,148.17,148.27,33434.0,135.1407,135.1589,134.7859,134.8769,33434.0
2022-11-09 14:50:00,148.24,148.24,147.89,147.92,18455.0,134.8496,134.8496,134.5312,134.5585,18455.0
2022-11-09 14:55:00,147.92,148.01,147.85,147.93,18822.0,134.5585,134.6404,134.4948,134.5676,18822.0
2022-11-09 15:00:00,147.89,147.94,147.71,147.72,25156.0,134.5312,134.5767,134.3675,134.3766,25156.0
2022-11-09 15:05:00,147.73,147.88,147.65,147.81,19635.0,134.3857,134.5221,134.3129,134.4585,19635.0
2022-11-09 15:10:00,147.8,147.89,147.52,147.56,19307.0,134.4494,134.5312,134.1947,134.231,19307.0
2022-11-09 15:15:00,147.56,147.6,147.4,147.59,22969.0,134.231,134.2674,134.0855,134.2583,22969.0
2022-11-09 15:20:00,147.61,147.61,147.4,147.41,22008.0,134.2765,134.2765,134.0855,134.0946,22008.0
2022-11-09 15:25:00,147.42,147.74,147.41,147.72,39921.0,134.1037,134.3948,134.0946,134.3766,39921.0
2022-11-09 15:30:00,147.72,147.72,147.39,147.72,36781.0,134.3766,134.3766,134.0764,134.3766,36781.0
2022-11-09 15:35:00,147.72,147.77,147.51,147.52,58005.0,134.3766,134.4221,134.1856,134.1947,58005.0
2022-11-09 15:40:00,147.51,147.56,147.38,147.39,54623.0,134.1856,134.231,134.0673,134.0764,54623.0
2022-11-09 15:45:00,147.38,147.51,147.11,147.16,91914.0,134.0673,134.1856,133.8217,133.8672,91914.0
2022-11-09 15:50:00,147.18,147.7,147.04,147.69,125580.0,133.8854,134.3584,133.758,134.3493,125580.0
2022-11-09 15:55:00,147.7,147.82,147.51,147.61,225677.0,134.3584,134.4676,134.1856,134.2765,225677.0
2022-11-10 09:30:00,150.66,150.66,148.35,148.59,130108.0,137.051,137.051,134.9497,135.168,130108.0
2022-11-10 09:35:00,148.65,149.08,148.21,148.67,68977.0,135.2226,135.6137,134.8223,135.2408,68977.0
2022-11-10 09:40:00,148.68,149.5,148.14,149.5,98143.0,135.2499,135.9958,134.7587,135.9958,98143.0
2022-11-10 09:45:00,149.5,149.71,149.15,149.18,47430.0,135.9958,136.1868,135.6774,135.7047,47430.0
2022-11-10 09:50:00,149.13,149.72,149.06,149.44,33678.0,135.6592,136.1959,135.5956,135.9412,33678.0
2022-11-10 09:55:00,149.38,150.05,149.38,150.0,37863.0,135.8866,136.4961,135.8866,136.4506,37863.0
2022-11-10 10:00:00,149.99,150.38,149.91,150.19,61390.0,136.4415,136.7963,136.3688,136.6235,61390.0
2022-11-10 10:05:00,150.18,150.45,150.05,150.35,38980.0,136.6144,136.86,136.4961,136.769,38980.0
2022-11-10 10:10:00,150.34,150.42,149.93,149.97,34742.0,136.7599,136.8327,136.387,136.4234,34742.0
2022-11-10 10:15:00,150.01,150.37,149.97,150.35,30397.0,136.4597,136.7872,136.4234,136.769,30397.0
2022-11-10 10:20:00,150.33,150.38,149.97,150.19,45437.0,136.7508,136.7963,136.4234,136.6235,45437.0
2022-11-10 10:25:00,150.13,150.31,149.85,149.89,30158.0,136.5689,136.7326,136.3142,136.3506,30158.0
2022-11-10 10:30:00,149.84,149.9,149.3,149.36,69025.0,136.3051,136.3597,135.8139,135.8685,69025.0
2022-11-10 10:35:00,149.32,149.34,148.91,148.95,42217.0,135.8321,135.8503,135.4591,135.4955,42217.0
2022-11-10 10:40:00,148.89,149.03,148.75,148.97,28046.0,135.4409,135.5683,135.3136,135.5137,28046.0
2022-11-10 10:45:00,148.92,149.4,148.92,149.4,50408.0,135.4682,135.9048,135.4682,135.9048,50408.0
2022-11-10 10:50:00,149.4,149.53,149.26,149.46,94718.0,135.9048,136.0231,135.7775,135.9594,94718.0
2022-11-10 10:55:00,149.45,149.53,149.2,149.38,57939.0,135.9503,136.0231,135.7229,135.8866,57939.0
2022-11-10 11:00:00,149.34,149.34,148.75,148.76,37599.0,135.8503,135.8503,135.3136,135.3227,37599.0
2022-11-10 11:05:00,148.77,149.04,148.65,148.92,30025.0,135.3317,135.5774,135.2226,135.4682,30025.0
2022-11-10 11:10:00,148.96,149.01,148.6,148.77,24188.0,135.5046,135.5501,135.1771,135.3317,24188.0
2022-11-10 11:15:00,148.7,148.77,148.51,148.71,17015.0,135.2681,135.3317,135.0952,135.2772,17015.0
2022-11-10 11:20:00,148.73,148.93,148.6,148.93,21428.0,135.2954,135.4773,135.1771,135.4773,21428.0
2022-11-10 11:25:00,148.94,149.26,148.74,149.21,41803.0,135.4864,135.7775,135.3045,135.732,41803.0
2022-11-10 11:30:00,149.24,149.7,149.19,149.56,71749.0,135.7593,136.1777,135.7138,136.0504,71749.0
2022-11-10 11:35:00,149.59,149.61,149.32,149.55,27191.0,136.0777,136.0959,135.8321,136.0413,27191.0
2022-11-10 11:40:00,149.53,149.66,149.46,149.65,25830.0,136.0231,136.1414,135.9594,136.1323,25830.0
2022-11-10 11:45:00,149.64,149.77,149.63,149.69,20834.0,136.1232,136.2414,136.1141,136.1686,20834.0
2022-11-10 11:50:00,149.72,149.84,149.6,149.63,15540.0,136.1959,136.3051,136.0868,136.1141,15540.0
2022-11-10 11:55:00,149.62,149.92,149.62,149.84,33289.0,136.105,136.3779,136.105,136.3051,33289.0
2022-11-10 12:00:00,149.79,149.79,149.39,149.39,31897.0,136.2596,136.2596,135.8957,135.8957,31897.0
2022-11-10 12:05:00,149.34,149.49,149.16,149.22,36370.0,135.8503,135.9867,135.6865,135.7411,36370.0
2022-11-10 12:10:00,149.21,149.55,149.17,149.53,12466.0,135.732,136.0413,135.6956,136.0231,12466.0
2022-11-10 12:15:00,149.55,149.68,149.36,149.36,18469.0,136.0413,136.1595,135.8685,135.8685,18469.0
2022-11-10 12:20:00,149.31,149.32,148.93,148.93,19931.0,135.823,135.8321,135.4773,135.4773,19931.0
2022-11-10 12:25:00,148.94,148.95,148.74,148.85,21009.0,135.4864,135.4955,135.3045,135.4045,21009.0
2022-11-10 12:30:00,148.84,148.95,148.74,148.77,21634.0,135.3954,135.4955,135.3045,135.3317,21634.0
2022-11-10 12:35:00,148.78,148.81,148.52,148.53,17227.0,135.3408,135.3681,135.1043,135.1134,17227.0
2022-11-10 12:40:00,148.56,148.57,148.36,148.52,21590.0,135.1407,135.1498,134.9588,135.1043,21590.0
2022-11-10 12:45:00,148.49,148.49,148.08,148.11,20560.0,135.077,135.077,134.7041,134.7314,20560.0
2022-11-10 12:50:00,148.11,148.21,147.95,148.0,16647.0,134.7314,134.8223,134.5858,134.6313,16647.0
2022-11-10 12:55:00,147.98,148.05,147.75,148.05,22830.0,134.6131,134.6768,134.4039,134.6768,22830.0
2022-11-10 13:00:00,148.06,148.33,148.05,148.33,23370.0,134.6859,134.9315,134.6768,134.9315,23370.0
2022-11-10 13:05:00,148.3,148.33,148.16,148.28,14195.0,134.9042,134.9315,134.7768,134.886,14195.0
2022-11-10 13:10:00,148.25,148.36,148.02,148.36,19715.0,134.8587,134.9588,134.6495,134.9588,19715.0
2022-11-10 13:15:00,148.37,148.43,148.27,148.29,13141.0,134.9679,135.0225,134.8769,134.8951,13141.0
2022-11-10 13:20:00,148.31,148.42,148.23,148.3,9879.0,134.9133,135.0134,134.8405,134.9042,9879.0
2022-11-10 13:25:00,148.3,148.65,148.3,148.6,10517.0,134.9042,135.2226,134.9042,135.1771,10517.0
2022-11-10 13:30:00,148.64,148.73,148.42,148.54,10263.0,135.2135,135.2954,135.0134,135.1225,10263.0
2022-11-10 13:35:00,148.52,148.58,148.44,148.54,23767.0,135.1043,135.1589,135.0316,135.1225,23767.0
2022-11-10 13:40:00,148.55,148.89,148.55,148.84,19246.0,135.1316,135.4409,135.1316,135.3954,19246.0
2022-11-10 13:45:00,148.82,148.87,148.7,148.77,19953.0,135.3772,135.4227,135.2681,135.3317,19953.0
2022-11-10 13:50:00,148.75,148.86,148.69,148.76,10757.0,135.3136,135.4136,135.259,135.3227,10757.0
2022-11-10 13:55:00,148.74,148.95,148.71,148.93,11710.0,135.3045,135.4955,135.2772,135.4773,11710.0
2022-11-10 14:00:00,148.96,149.24,148.94,149.22,21538.0,135.5046,135.7593,135.4864,135.7411,21538.0
2022-11-10 14:05:00,149.22,149.37,149.21,149.29,32035.0,135.7411,135.8775,135.732,135.8048,32035.0
2022-11-10 14:10:00,149.31,149.38,149.22,149.28,19337.0,135.823,135.8866,135.7411,135.7957,19337.0
2022-11-10 14:15:00,149.28,149.28,148.95,149.0,24649.0,135.7957,135.7957,135.4955,135.541,24649.0
2022-11-10 14:20:00,148.98,148.98,148.68,148.89,19834.0,135.5228,135.5228,135.2499,135.4409,19834.0
2022-11-10 14:25:00,148.91,149.34,148.91,149.27,21875.0,135.4591,135.8503,135.4591,135.7866,21875.0
2022-11-10 14:30:00,149.27,149.32,149.16,149.26,19886.0,135.7866,135.8321,135.6865,135.7775,19886.0
2022-11-10 14:35:00,149.22,149.33,149.12,149.28,18557.0,135.7411,135.8412,135.6501,135.7957,18557.0
2022-11-10 14:40:00,149.28,149.3,149.16,149.23,28145.0,135.7957,135.8139,135.6865,135.7502,28145.0
2022-11-10 14:45:00,149.22,149.32,149.11,149.13,23507.0,135.7411,135.8321,135.641,135.6592,23507.0
2022-11-10 14:50:00,149.12,149.54,149.08,149.48,36265.0,135.6501,136.0322,135.6137,135.9776,36265.0
2022-11-10 14:55:00,149.48,149.65,149.48,149.56,21765.0,135.9776,136.1323,135.9776,136.0504,21765.0
2022-11-10 15:00:00,149.55,149.8,149.55,149.76,29560.0,136.0413,136.2687,136.0413,136.2323,29560.0
2022-11-10 15:05:00,149.78,150.08,149.78,150.08,50838.0,136.2505,136.5234,136.2505,136.5234,50838.0
2022-11-10 15:10:00,150.07,150.11,149.93,150.03,51575.0,136.5143,136.5507,136.387,136.4779,51575.0
2022-11-10 15:15:00,150.01,150.01,149.85,149.91,59010.0,136.4597,136.4597,136.3142,136.3688,59010.0
2022-11-10 15:20:00,149.88,150.0,149.7,149.94,76113.0,136.3415,136.4506,136.1777,136.3961,76113.0
2022-11-10 15:25:00,149.94,149.95,149.78,149.87,50129.0,136.3961,136.4052,136.2505,136.3324,50129.0
2022-11-10 15:30:00,149.87,149.89,149.72,149.73,49962.0,136.3324,136.3506,136.1959,136.205,49962.0
2022-11-10 15:35:00,149.73,149.8,149.57,149.65,56958.0,136.205,136.2687,136.0595,136.1323,56958.0
2022-11-10 15:40:00,149.64,149.93,149.52,149.83,67936.0,136.1232,136.387,136.014,136.296,67936.0
2022-11-10 15:45:00,149.82,150.03,149.8,150.02,104668.0,136.2869,136.4779,136.2687,136.4688,104668.0
2022-11-10 15:50:00,150.01,150.05,149.81,149.97,123155.0,136.4597,136.4961,136.2778,136.4234,123155.0
2022-11-10 15:55:00,149.97,149.98,149.47,149.71,253443.0,136.4234,136.4324,135.9685,136.1868,253443.0
2022-11-11 09:30:00,149.54,149.56,148.1,148.43,169586.0,136.0322,136.0504,134.7223,135.0225,169586.0
2022-11-11 09:35:00,148.49,149.13,147.7,147.7,70936.0,135.077,135.6592,134.3584,134.3584,70936.0
2022-11-11 09:40:00,147.82,147.96,146.63,146.8,78913.0,134.4676,134.5949,133.3851,133.5397,78913.0
2022-11-11 09:45:00,146.75,147.29,146.46,147.27,86093.0,133.4942,133.9854,133.2304,133.9672,86093.0
2022-11-11 09:50:00,147.29,147.53,146.51,146.64,108247.0,133.9854,134.2038,133.2759,133.3941,108247.0
2022-11-11 09:55:00,146.65,146.91,146.4,146.67,85759.0,133.4032,133.6398,133.1758,133.4214,85759.0
2022-11-11 10:00:00,146.63,147.49,146.4,147.37,130492.0,133.3851,134.1674,133.1758,134.0582,130492.0
2022-11-11 10:05:00,147.4,147.46,146.02,146.23,83739.0,134.0855,134.1401,132.8302,133.0212,83739.0
2022-11-11 10:10:00,146.37,146.76,146.32,146.39,57771.0,133.1485,133.5033,133.1031,133.1667,57771.0
2022-11-11 10:15:00,146.35,146.5,146.03,146.27,67237.0,133.1303,133.2668,132.8392,133.0576,67237.0
2022-11-11 10:20:00,146.27,146.55,146.13,146.13,64132.0,133.0576,133.3123,132.9302,132.9302,64132.0
2022-11-11 10:25:00,146.13,146.16,145.8,145.82,77285.0,132.9302,132.9575,132.63,132.6482,77285.0
2022-11-11 10:30:00,145.82,146.86,145.74,146.78,56897.0,132.6482,133.5943,132.5754,133.5215,56897.0
2022-11-11 10:35:00,146.81,146.97,146.26,146.49,44683.0,133.5488,133.6943,133.0485,133.2577,44683.0
2022-11-11 10:40:00,146.48,147.09,146.48,147.08,29530.0,133.2486,133.8035,133.2486,133.7944,29530.0
2022-11-11 10:45:00,147.1,147.32,147.05,147.16,39224.0,133.8126,134.0127,133.7671,133.8672,39224.0
2022-11-11 10:50:00,147.15,147.23,146.63,146.65,33806.0,133.8581,133.9309,133.3851,133.4032,33806.0
2022-11-11 10:55:00,146.62,146.72,146.05,146.1,71481.0,133.376,133.4669,132.8574,132.9029,71481.0
2022-11-11 11:00:00,146.1,146.65,146.1,146.49,46405.0,132.9029,133.4032,132.9029,133.2577,46405.0
2022-11-11 11:05:00,146.5,146.79,146.46,146.63,31850.0,133.2668,133.5306,133.2304,133.3851,31850.0
2022-11-11 11:10:00,146.63,146.93,146.57,146.91,35738.0,133.3851,133.658,133.3305,133.6398,35738.0
2022-11-11 11:15:00,146.92,147.47,146.91,147.43,56251.0,133.6489,134.1492,133.6398,134.1128,56251.0
2022-11-11 11:20:00,147.46,147.47,147.08,147.29,75772.0,134.1401,134.1492,133.7944,133.9854,75772.0
2022-11-11 11:25:00,147.29,147.42,146.9,147.0,44883.0,133.9854,134.1037,133.6307,133.7216,44883.0
2022-11-11 11:30:00,146.99,147.8,146.98,147.79,67309.0,133.7125,134.4494,133.7034,134.4403,67309.0
2022-11-11 11:35:00,147.79,148.07,147.63,147.63,38778.0,134.4403,134.695,134.2947,134.2947,38778.0
2022-11-11 11:40:00,147.63,148.2,147.62,148.09,35714.0,134.2947,134.8132,134.2856,134.7132,35714.0
2022-11-11 11:45:00,148.14,148.17,147.8,147.96,51859.0,134.7587,134.7859,134.4494,134.5949,51859.0
2022-11-11 11:50:00,147.96,148.19,147.86,148.13,53706.0,134.5949,134.8041,134.5039,134.7496,53706.0
2022-11-11 11:55:00,148.11,148.25,148.02,148.06,26955.0,134.7314,134.8587,134.6495,134.6859,26955.0
2022-11-11 12:00:00,148.05,148.31,148.0,148.31,37254.0,134.6768,134.9133,134.6313,134.9133,37254.0
2022-11-11 12:05:00,148.31,148.35,148.1,148.26,22302.0,134.9133,134.9497,134.7223,134.8678,22302.0
2022-11-11 12:10:00,148.27,148.68,148.27,148.65,25586.0,134.8769,135.2499,134.8769,135.2226,25586.0
2022-11-11 12:15:00,148.62,148.85,148.62,148.75,27090.0,135.1953,135.4045,135.1953,135.3136,27090.0
2022-11-11 12:20:00,148.76,148.76,148.37,148.39,20392.0,135.3227,135.3227,134.9679,134.9861,20392.0
2022-11-11 12:25:00,148.35,148.35,148.12,148.14,22028.0,134.9497,134.9497,134.7405,134.7587,22028.0
2022-11-11 12:30:00,148.14,148.18,147.84,147.93,45785.0,134.7587,134.795,134.4858,134.5676,45785.0
2022-11-11 12:35:00,147.92,148.1,147.75,147.8,53604.0,134.5585,134.7223,134.4039,134.4494,53604.0
2022-11-11 12:40:00,147.78,147.89,147.65,147.85,18602.0,134.4312,134.5312,134.3129,134.4948,18602.0
2022-11-11 12:45:00,147.81,148.13,147.81,147.96,18738.0,134.4585,134.7496,134.4585,134.5949,18738.0
2022-11-11 12:50:00,147.97,148.0,147.74,147.89,21093.0,134.604,134.6313,134.3948,134.5312,21093.0
2022-11-11 12:55:00,147.91,148.1,147.89,148.09,16668.0,134.5494,134.7223,134.5312,134.7132,16668.0
2022-11-11 13:00:00,148.11,148.38,148.11,148.32,15778.0,134.7314,134.977,134.7314,134.9224,15778.0
2022-11-11 13:05:00,148.35,148.39,148.26,148.39,19148.0,134.9497,134.9861,134.8678,134.9861,19148.0
2022-11-11 13:10:00,148.4,148.66,148.39,148.57,24005.0,134.9952,135.2317,134.9861,135.1498,24005.0
2022-11-11 13:15:00,148.55,148.66,148.42,148.62,18372.0,135.1316,135.2317,135.0134,135.1953,18372.0
2022-11-11 13:20:00,148.62,148.69,148.55,148.69,18748.0,135.1953,135.259,135.1316,135.259,18748.0
2022-11-11 13:25:00,148.71,148.95,148.63,148.94,23055.0,135.2772,135.4955,135.2044,135.4864,23055.0
2022-11-11 13:30:00,148.94,148.95,148.83,148.83,16681.0,135.4864,135.4955,135.3863,135.3863,16681.0
2022-11-11 13:35:00,148.84,148.87,148.48,148.54,25644.0,135.3954,135.4227,135.0679,135.1225,25644.0
2022-11-11 13:40:00,148.5,148.84,148.47,148.84,30601.0,135.0861,135.3954,135.0588,135.3954,30601.0
2022-11-11 13:45:00,148.86,148.89,148.71,148.88,16483.0,135.4136,135.4409,135.2772,135.4318,16483.0
2022-11-11 13:50:00,148.9,149.07,148.74,148.74,21352.0,135.45,135.6046,135.3045,135.3045,21352.0
2022-11-11 13:55:00,148.72,148.87,148.67,148.84,18700.0,135.2863,135.4227,135.2408,135.3954,18700.0
2022-11-11 14:00:00,148.84,148.98,148.77,148.85,19157.0,135.3954,135.5228,135.3317,135.4045,19157.0
2022-11-11 14:05:00,148.85,149.03,148.81,148.94,14984.0,135.4045,135.5683,135.3681,135.4864,14984.0
2022-11-11 14:10:00,148.94,149.11,148.79,149.09,27836.0,135.4864,135.641,135.3499,135.6228,27836.0
2022-11-11 14:15:00,149.08,149.1,148.89,148.93,33711.0,135.6137,135.6319,135.4409,135.4773,33711.0
2022-11-11 14:20:00,148.91,149.25,148.89,149.25,35670.0,135.4591,135.7684,135.4409,135.7684,35670.0
2022-11-11 14:25:00,149.25,149.41,149.18,149.37,21964.0,135.7684,135.9139,135.7047,135.8775,21964.0
2022-11-11 14:30:00,149.37,149.5,149.3,149.4,24650.0,135.8775,135.9958,135.8139,135.9048,24650.0
2022-11-11 14:35:00,149.37,149.4,149.25,149.37,17899.0,135.8775,135.9048,135.7684,135.8775,17899.0
2022-11-11 14:40:00,149.35,149.51,149.34,149.39,21551.0,135.8594,136.0049,135.8503,135.8957,21551.0
2022-11-11 14:45:00,149.38,149.52,149.34,149.35,29122.0,135.8866,136.014,135.8503,135.8594,29122.0
2022-11-11 14:50:00,149.34,149.48,149.28,149.4,37294.0,135.8503,135.9776,135.7957,135.9048,37294.0
2022-11-11 14:55:00,149.42,149.64,149.38,149.54,37855.0,135.923,136.1232,135.8866,136.0322,37855.0
2022-11-11 15:00:00,149.54,149.68,149.52,149.56,38634.0,136.0322,136.1595,136.014,136.0504,38634.0
2022-11-11 15:05:00,149.52,149.77,149.47,149.74,37542.0,136.014,136.2414,135.9685,136.2141,37542.0
2022-11-11 15:10:00,149.73,149.8,149.46,149.71,54188.0,136.205,136.2687,135.9594,136.1868,54188.0
2022-11-11 15:15:00,149.71,149.94,149.54,149.9,29059.0,136.1868,136.3961,136.0322,136.3597,29059.0
2022-11-11 15:20:00,149.91,149.99,149.81,149.91,34976.0,136.3688,136.4415,136.2778,136.3688,34976.0
2022-11-11 15:25:00,149.9,149.97,149.82,149.84,40898.0,136.3597,136.4234,136.2869,136.3051,40898.0
2022-11-11 15:30:00,149.85,149.91,149.77,149.84,35663.0,136.3142,136.3688,136.2414,136.3051,35663.0
2022-11-11 15:35:00,149.82,149.82,149.56,149.78,52131.0,136.2869,136.2869,136.0504,136.2505,52131.0
2022-11-11 15:40:00,149.78,150.15,149.75,150.14,72485.0,136.2505,136.5871,136.2232,136.578,72485.0
2022-11-11 15:45:00,150.15,150.33,150.01,150.27,122127.0,136.5871,136.7508,136.4597,136.6963,122127.0
2022-11-11 15:50:00,150.29,150.52,150.24,150.49,116053.0,136.7144,136.9237,136.669,136.8964,116053.0
2022-11-11 15:55:00,150.47,150.47,150.04,150.19,264312.0,136.8782,136.8782,136.487,136.6235,264312.0
2022-11-14 09:30:00,150.98,152.74,150.98,152.61,146606.0,137.3421,138.9431,137.3421,138.8249,146606.0
2022-11-14 09:35:00,152.59,153.27,152.47,152.55,85725.0,138.8067,139.4253,138.6975,138.7703,85725.0
2022-11-14 09:40:00,152.56,152.78,152.03,152.09,32268.0,138.7794,138.9795,138.2973,138.3519,32268.0
2022-11-14 09:45:00,152.14,152.42,151.76,152.03,102212.0,138.3973,138.652,138.0517,138.2973,102212.0
2022-11-14 09:50:00,152.02,153.12,151.96,153.06,50072.0,138.2882,139.2888,138.2336,139.2342,50072.0
2022-11-14 09:55:00,153.09,153.12,152.29,152.6,38546.0,139.2615,139.2888,138.5338,138.8158,38546.0
2022-11-14 10:00:00,152.55,152.7,152.09,152.12,36211.0,138.7703,138.9068,138.3519,138.3791,36211.0
2022-11-14 10:05:00,152.11,152.6,152.02,152.5,62615.0,138.37,138.8158,138.2882,138.7248,62615.0
2022-11-14 10:10:00,152.52,153.22,152.52,153.2,55099.0,138.743,139.3798,138.743,139.3616,55099.0
2022-11-14 10:15:00,153.23,153.25,152.95,153.14,39212.0,139.3889,139.4071,139.1342,139.307,39212.0
2022-11-14 10:20:00,153.16,153.36,153.01,153.05,49382.0,139.3252,139.5071,139.1888,139.2251,49382.0
2022-11-14 10:25:00,153.04,153.15,152.91,153.12,24832.0,139.216,139.3161,139.0978,139.2888,24832.0
2022-11-14 10:30:00,153.15,153.57,153.13,153.54,72701.0,139.3161,139.6982,139.2979,139.6709,72701.0
2022-11-14 10:35:00,153.54,153.7,153.3,153.47,56642.0,139.6709,139.8164,139.4526,139.6072,56642.0
2022-11-14 10:40:00,153.47,153.74,153.47,153.68,34788.0,139.6072,139.8528,139.6072,139.7982,34788.0
2022-11-14 10:45:00,153.7,153.91,153.51,153.63,52007.0,139.8164,140.0075,139.6436,139.7527,52007.0
2022-11-14 10:50:00,153.63,153.68,153.48,153.52,33572.0,139.7527,139.7982,139.6163,139.6527,33572.0
2022-11-14 10:55:00,153.53,153.81,153.33,153.74,25861.0,139.6618,139.9165,139.4798,139.8528,25861.0
2022-11-14 11:00:00,153.73,153.94,153.6,153.79,28439.0,139.8437,140.0347,139.7255,139.8983,28439.0
2022-11-14 11:05:00,153.82,153.84,153.35,153.41,42717.0,139.9256,139.9438,139.498,139.5526,42717.0
2022-11-14 11:10:00,153.36,153.46,153.22,153.31,20909.0,139.5071,139.5981,139.3798,139.4617,20909.0
2022-11-14 11:15:00,153.28,153.31,152.85,153.01,28019.0,139.4344,139.4617,139.0432,139.1888,28019.0
2022-11-14 11:20:00,153.01,153.06,152.85,152.92,33739.0,139.1888,139.2342,139.0432,139.1069,33739.0
2022-11-14 11:25:00,152.89,152.89,152.53,152.55,45962.0,139.0796,139.0796,138.7521,138.7703,45962.0
2022-11-14 11:30:00,152.52,152.72,152.44,152.68,40469.0,138.743,138.9249,138.6702,138.8886,40469.0
2022-11-14 11:35:00,152.68,152.84,152.48,152.61,30987.0,138.8886,139.0341,138.7066,138.8249,30987.0
2022-11-14 11:40:00,152.61,152.7,152.55,152.66,40318.0,138.8249,138.9068,138.7703,138.8704,40318.0
2022-11-14 11:45:00,152.65,153.05,152.6,153.02,25431.0,138.8613,139.2251,138.8158,139.1978,25431.0
2022-11-14 11:50:00,153.0,153.27,153.0,153.27,13459.0,139.1797,139.4253,139.1797,139.4253,13459.0
2022-11-14 11:55:00,153.26,153.34,153.0,153.02,21523.0,139.4162,139.4889,139.1797,139.1978,21523.0
2022-11-14 12:00:00,153.06,153.08,152.78,152.97,17953.0,139.2342,139.2524,138.9795,139.1524,17953.0
2022-11-14 12:05:00,152.97,153.41,152.96,153.37,20529.0,139.1524,139.5526,139.1433,139.5162,20529.0
2022-11-14 12:10:00,153.4,153.52,153.28,153.29,23525.0,139.5435,139.6527,139.4344,139.4435,23525.0
2022-11-14 12:15:00,153.27,153.6,153.19,153.53,54891.0,139.4253,139.7255,139.3525,139.6618,54891.0
2022-11-14 12:20:00,153.52,153.55,153.32,153.33,30284.0,139.6527,139.68,139.4707,139.4798,30284.0
2022-11-14 12:25:00,153.35,153.48,153.23,153.48,17209.0,139.498,139.6163,139.3889,139.6163,17209.0
2022-11-14 12:30:00,153.47,153.68,153.4,153.67,23363.0,139.6072,139.7982,139.5435,139.7891,23363.0
2022-11-14 12:35:00,153.69,153.72,153.48,153.59,24285.0,139.8073,139.8346,139.6163,139.7164,24285.0
2022-11-14 12:40:00,153.58,153.68,153.46,153.64,18791.0,139.7073,139.7982,139.5981,139.7618,18791.0
2022-11-14 12:45:00,153.65,153.85,153.62,153.72,18191.0,139.7709,139.9529,139.7437,139.8346,18191.0
2022-11-14 12:50:00,153.75,153.96,153.75,153.89,22919.0,139.8619,140.0529,139.8619,139.9893,22919.0
2022-11-14 12:55:00,153.91,153.91,153.75,153.83,17561.0,140.0075,140.0075,139.8619,139.9347,17561.0
2022-11-14 13:00:00,153.82,154.06,153.72,154.03,64008.0,139.9256,140.1439,139.8346,140.1166,64008.0
2022-11-14 13:05:00,154.03,154.14,153.84,154.08,47442.0,140.1166,140.2167,139.9438,140.1621,47442.0
2022-11-14 13:10:00,154.08,154.42,154.07,154.33,46561.0,140.1621,140.4714,140.153,140.3895,46561.0
2022-11-14 13:15:00,154.3,154.37,154.13,154.36,25182.0,140.3622,140.4259,140.2076,140.4168,25182.0
2022-11-14 13:20:00,154.38,154.54,154.33,154.4,31788.0,140.435,140.5805,140.3895,140.4532,31788.0
2022-11-14 13:25:00,154.38,154.45,154.27,154.27,20328.0,140.435,140.4987,140.3349,140.3349,20328.0
2022-11-14 13:30:00,154.26,154.27,154.01,154.05,32469.0,140.3258,140.3349,140.0984,140.1348,32469.0
2022-11-14 13:35:00,154.09,154.25,153.94,153.95,22430.0,140.1712,140.3167,140.0347,140.0438,22430.0
2022-11-14 13:40:00,153.94,153.94,153.77,153.86,33309.0,140.0347,140.0347,139.8801,139.962,33309.0
2022-11-14 13:45:00,153.85,153.94,153.77,153.87,22010.0,139.9529,140.0347,139.8801,139.9711,22010.0
2022-11-14 13:50:00,153.87,153.9,153.79,153.82,21119.0,139.9711,139.9984,139.8983,139.9256,21119.0
2022-11-14 13:55:00,153.84,153.96,153.79,153.93,15576.0,139.9438,140.0529,139.8983,140.0256,15576.0
2022-11-14 14:00:00,153.91,153.94,153.81,153.86,27763.0,140.0075,140.0347,139.9165,139.962,27763.0
2022-11-14 14:05:00,153.88,154.0,153.84,153.98,33393.0,139.9802,140.0893,139.9438,140.0711,33393.0
2022-11-14 14:10:00,153.97,154.0,153.78,153.94,36357.0,140.062,140.0893,139.8892,140.0347,36357.0
2022-11-14 14:15:00,153.93,154.07,153.84,154.07,32156.0,140.0256,140.153,139.9438,140.153,32156.0
2022-11-14 14:20:00,154.07,154.22,154.02,154.16,43112.0,140.153,140.2895,140.1075,140.2349,43112.0
2022-11-14 14:25:00,154.15,154.36,154.1,154.34,31242.0,140.2258,140.4168,140.1803,140.3986,31242.0
2022-11-14 14:30:00,154.34,154.37,154.03,154.07,81691.0,140.3986,140.4259,140.1166,140.153,81691.0
2022-11-14 14:35:00,154.06,154.25,153.93,153.97,51841.0,140.1439,140.3167,140.0256,140.062,51841.0
2022-11-14 14:40:00,153.99,154.03,153.86,153.86,60558.0,140.0802,140.1166,139.962,139.962,60558.0
2022-11-14 14:45:00,153.85,153.91,153.82,153.86,42599.0,139.9529,140.0075,139.9256,139.962,42599.0
2022-11-14 14:50:00,153.86,153.92,153.77,153.82,63785.0,139.962,140.0166,139.8801,139.9256,63785.0
2022-11-14 14:55:00,153.82,153.94,153.78,153.85,78186.0,139.9256,140.0347,139.8892,139.9529,78186.0
2022-11-14 15:00:00,153.85,153.98,153.78,153.98,45576.0,139.9529,140.0711,139.8892,140.0711,45576.0
2022-11-14 15:05:00,153.97,154.03,153.74,153.75,39312.0,140.062,140.1166,139.8528,139.8619,39312.0
2022-11-14 15:10:00,153.75,153.8,153.27,153.27,58137.0,139.8619,139.9074,139.4253,139.4253,58137.0
2022-11-14 15:15:00,153.27,153.32,153.18,153.24,58974.0,139.4253,139.4707,139.3434,139.398,58974.0
2022-11-14 15:20:00,153.24,153.25,153.15,153.19,40651.0,139.398,139.4071,139.3161,139.3525,40651.0
2022-11-14 15:25:00,153.21,153.23,153.1,153.17,67738.0,139.3707,139.3889,139.2706,139.3343,67738.0
2022-11-14 15:30:00,153.18,153.39,153.01,153.05,56789.0,139.3434,139.5344,139.1888,139.2251,56789.0
2022-11-14 15:35:00,153.03,153.23,153.01,153.01,61251.0,139.2069,139.3889,139.1888,139.1888,61251.0
2022-11-14 15:40:00,153.02,153.07,152.55,152.67,92120.0,139.1978,139.2433,138.7703,138.8795,92120.0
2022-11-14 15:45:00,152.65,152.76,152.33,152.33,85524.0,138.8613,138.9613,138.5702,138.5702,85524.0
2022-11-14 15:50:00,152.26,152.38,152.0,152.02,119215.0,138.5065,138.6157,138.27,138.2882,119215.0
2022-11-14 15:55:00,152.01,152.02,151.64,151.83,278286.0,138.2791,138.2882,137.9425,138.1153,278286.0
2022-11-15 09:30:00,153.39,153.42,152.38,152.5,217735.0,139.5344,139.5617,138.6157,138.7248,217735.0
2022-11-15 09:35:00,152.53,153.07,152.53,152.75,20874.0,138.7521,139.2433,138.7521,138.9522,20874.0
2022-11-15 09:40:00,152.73,152.84,152.38,152.45,52672.0,138.934,139.0341,138.6157,138.6793,52672.0
2022-11-15 09:45:00,152.41,152.97,152.41,152.46,27685.0,138.6429,139.1524,138.6429,138.6884,27685.0
2022-11-15 09:50:00,152.46,152.56,152.09,152.51,50269.0,138.6884,138.7794,138.3519,138.7339,50269.0
2022-11-15 09:55:00,152.48,152.58,152.25,152.3,25070.0,138.7066,138.7976,138.4974,138.5429,25070.0
2022-11-15 10:00:00,152.31,152.33,151.8,152.03,60442.0,138.552,138.5702,138.0881,138.2973,60442.0
2022-11-15 10:05:00,152.0,152.13,151.7,151.78,41793.0,138.27,138.3882,137.9971,138.0699,41793.0
2022-11-15 10:10:00,151.76,152.28,151.64,152.22,49114.0,138.0517,138.5247,137.9425,138.4701,49114.0
2022-11-15 10:15:00,152.23,152.97,152.23,152.56,166669.0,138.4792,139.1524,138.4792,138.7794,166669.0
2022-11-15 10:20:00,152.58,153.19,152.52,152.99,57732.0,138.7976,139.3525,138.743,139.1706,57732.0
2022-11-15 10:25:00,152.99,153.13,152.89,152.98,21820.0,139.1706,139.2979,139.0796,139.1615,21820.0
2022-11-15 10:30:00,153.02,153.19,152.7,152.92,29773.0,139.1978,139.3525,138.9068,139.1069,29773.0
2022-11-15 10:35:00,152.94,153.22,152.73,153.1,28697.0,139.1251,139.3798,138.934,139.2706,28697.0
2022-11-15 10:40:00,153.08,153.2,152.88,153.06,58076.0,139.2524,139.3616,139.0705,139.2342,58076.0
2022-11-15 10:45:00,153.03,153.3,152.88,153.08,26146.0,139.2069,139.4526,139.0705,139.2524,26146.0
2022-11-15 10:50:00,153.04,153.04,152.71,152.98,28845.0,139.216,139.216,138.9159,139.1615,28845.0
2022-11-15 10:55:00,152.97,153.23,152.94,152.97,27194.0,139.1524,139.3889,139.1251,139.1524,27194.0
2022-11-15 11:00:00,152.93,152.95,152.52,152.78,94795.0,139.116,139.1342,138.743,138.9795,94795.0
2022-11-15 11:05:00,152.8,152.83,152.37,152.39,28462.0,138.9977,139.025,138.6066,138.6248,28462.0
2022-11-15 11:10:00,152.39,152.66,152.37,152.63,39766.0,138.6248,138.8704,138.6066,138.8431,39766.0
2022-11-15 11:15:00,152.61,152.65,152.47,152.55,32194.0,138.8249,138.8613,138.6975,138.7703,32194.0
2022-11-15 11:20:00,152.55,152.87,152.55,152.65,40523.0,138.7703,139.0614,138.7703,138.8613,40523.0
2022-11-15 11:25:00,152.64,152.79,152.5,152.59,36616.0,138.8522,138.9886,138.7248,138.8067,36616.0
2022-11-15 11:30:00,152.59,153.13,152.59,153.12,37983.0,138.8067,139.2979,138.8067,139.2888,37983.0
2022-11-15 11:35:00,153.09,153.11,152.8,152.93,25649.0,139.2615,139.2797,138.9977,139.116,25649.0
2022-11-15 11:40:00,152.92,153.04,152.57,152.58,25202.0,139.1069,139.216,138.7885,138.7976,25202.0
2022-11-15 11:45:00,152.59,152.6,152.1,152.3,28120.0,138.8067,138.8158,138.361,138.5429,28120.0
2022-11-15 11:50:00,152.3,152.36,152.1,152.18,24401.0,138.5429,138.5975,138.361,138.4337,24401.0
2022-11-15 11:55:00,152.17,152.22,151.89,152.14,38796.0,138.4246,138.4701,138.1699,138.3973,38796.0
2022-11-15 12:00:00,152.17,152.22,151.78,151.94,32092.0,138.4246,138.4701,138.0699,138.2154,32092.0
2022-11-15 12:05:00,151.98,152.07,151.91,152.02,18113.0,138.2518,138.3337,138.1881,138.2882,18113.0
2022-11-15 12:10:00,151.99,152.02,151.77,151.83,16736.0,138.2609,138.2882,138.0608,138.1153,16736.0
2022-11-15 12:15:00,151.84,151.85,151.59,151.59,35447.0,138.1244,138.1335,137.897,137.897,35447.0
2022-11-15 12:20:00,151.57,151.8,151.55,151.62,18315.0,137.8788,138.0881,137.8606,137.9243,18315.0
2022-11-15 12:25:00,151.64,151.65,151.49,151.53,17669.0,137.9425,137.9516,137.8061,137.8424,17669.0
2022-11-15 12:30:00,151.55,151.57,151.42,151.47,12584.0,137.8606,137.8788,137.7424,137.7879,12584.0
2022-11-15 12:35:00,151.49,151.54,151.44,151.48,16222.0,137.8061,137.8515,137.7606,137.797,16222.0
2022-11-15 12:40:00,151.47,151.5,151.32,151.46,17100.0,137.7879,137.8151,137.6514,137.7788,17100.0
2022-11-15 12:45:00,151.48,151.65,151.33,151.61,22884.0,137.797,137.9516,137.6605,137.9152,22884.0
2022-11-15 12:50:00,151.59,151.65,151.45,151.49,15060.0,137.897,137.9516,137.7697,137.8061,15060.0
2022-11-15 12:55:00,151.49,151.5,151.34,151.42,48323.0,137.8061,137.8151,137.6696,137.7424,48323.0
2022-11-15 13:00:00,151.41,151.55,151.36,151.46,12045.0,137.7333,137.8606,137.6878,137.7788,12045.0
2022-11-15 13:05:00,151.45,151.47,151.28,151.31,21051.0,137.7697,137.7879,137.615,137.6423,21051.0
2022-11-15 13:10:00,151.31,151.44,151.19,151.41,38435.0,137.6423,137.7606,137.5332,137.7333,38435.0
2022-11-15 13:15:00,151.39,151.39,150.7,150.73,30079.0,137.7151,137.7151,137.0874,137.1147,30079.0
2022-11-15 13:20:00,150.7,150.83,150.49,150.83,36766.0,137.0874,137.2057,136.8964,137.2057,36766.0
2022-11-15 13:25:00,150.85,150.95,150.17,150.39,33047.0,137.2239,137.3148,136.6053,136.8054,33047.0
2022-11-15 13:30:00,150.37,150.5,150.08,150.08,37803.0,136.7872,136.9055,136.5234,136.5234,37803.0
2022-11-15 13:35:00,150.12,150.32,149.96,150.25,42476.0,136.5598,136.7417,136.4143,136.6781,42476.0
2022-11-15 13:40:00,150.3,150.73,150.01,150.55,19156.0,136.7235,137.1147,136.4597,136.951,19156.0
2022-11-15 13:45:00,150.51,150.68,150.14,150.16,26205.0,136.9146,137.0692,136.578,136.5962,26205.0
2022-11-15 13:50:00,150.12,150.49,150.12,150.44,18415.0,136.5598,136.8964,136.5598,136.8509,18415.0
2022-11-15 13:55:00,150.48,150.67,150.38,150.47,35172.0,136.8873,137.0601,136.7963,136.8782,35172.0
2022-11-15 14:00:00,150.47,150.64,150.17,150.17,33441.0,136.8782,137.0328,136.6053,136.6053,33441.0
2022-11-15 14:05:00,150.22,150.62,150.22,150.62,17017.0,136.6508,137.0146,136.6508,137.0146,17017.0
2022-11-15 14:10:00,150.65,151.12,150.65,150.83,21443.0,137.0419,137.4695,137.0419,137.2057,21443.0
2022-11-15 14:15:00,150.81,151.01,150.72,150.92,19346.0,137.1875,137.3694,137.1056,137.2875,19346.0
2022-11-15 14:20:00,150.92,151.31,150.92,151.3,23523.0,137.2875,137.6423,137.2875,137.6332,23523.0
2022-11-15 14:25:00,151.27,151.38,150.96,151.24,30656.0,137.6059,137.706,137.3239,137.5786,30656.0
2022-11-15 14:30:00,151.24,151.33,151.13,151.24,27240.0,137.5786,137.6605,137.4786,137.5786,27240.0
2022-11-15 14:35:00,151.27,151.52,151.16,151.29,24003.0,137.6059,137.8333,137.5059,137.6241,24003.0
2022-11-15 14:40:00,151.33,151.5,151.16,151.23,19922.0,137.6605,137.8151,137.5059,137.5695,19922.0
2022-11-15 14:45:00,151.31,151.44,151.19,151.31,27483.0,137.6423,137.7606,137.5332,137.6423,27483.0
2022-11-15 14:50:00,151.36,151.83,151.35,151.82,43223.0,137.6878,138.1153,137.6787,138.1062,43223.0
2022-11-15 14:55:00,151.81,152.3,151.7,152.09,56564.0,138.0971,138.5429,137.9971,138.3519,56564.0
2022-11-15 15:00:00,152.08,152.43,152.04,152.34,59303.0,138.3428,138.6611,138.3064,138.5793,59303.0
2022-11-15 15:05:00,152.33,152.5,152.2,152.41,56325.0,138.5702,138.7248,138.4519,138.6429,56325.0
2022-11-15 15:10:00,152.41,152.55,152.34,152.37,45097.0,138.6429,138.7703,138.5793,138.6066,45097.0
2022-11-15 15:15:00,152.38,152.69,152.37,152.55,44776.0,138.6157,138.8977,138.6066,138.7703,44776.0
2022-11-15 15:20:00,152.55,152.92,152.47,152.81,35794.0,138.7703,139.1069,138.6975,139.0068,35794.0
2022-11-15 15:25:00,152.83,152.86,152.6,152.77,51077.0,139.025,139.0523,138.8158,138.9704,51077.0
2022-11-15 15:30:00,152.79,152.82,152.55,152.66,64299.0,138.9886,139.0159,138.7703,138.8704,64299.0
2022-11-15 15:35:00,152.66,153.22,152.65,153.19,53213.0,138.8704,139.3798,138.8613,139.3525,53213.0
2022-11-15 15:40:00,153.2,153.27,153.14,153.22,43664.0,139.3616,139.4253,139.307,139.3798,43664.0
2022-11-15 15:45:00,153.22,153.22,152.85,152.96,53004.0,139.3798,139.3798,139.0432,139.1433,53004.0
2022-11-15 15:50:00,152.97,152.97,152.6,152.71,96686.0,139.1524,139.1524,138.8158,138.9159,96686.0
2022-11-15 15:55:00,152.75,153.13,152.73,153.07,278978.0,138.9522,139.2979,138.934,139.2433,278978.0
2022-11-16 09:30:00,153.44,154.85,153.42,154.7,149398.0,139.5799,140.8625,139.5617,140.7261,149398.0
2022-11-16 09:35:00,154.69,155.45,154.68,155.28,77674.0,140.717,141.4083,140.7079,141.2537,77674.0
2022-11-16 09:40:00,155.27,156.54,155.02,155.78,109848.0,141.2446,142.3999,141.0172,141.7085,109848.0
2022-11-16 09:45:00,155.9,156.68,155.71,156.39,85389.0,141.8177,142.5272,141.6449,142.2634,85389.0
2022-11-16 09:50:00,156.36,156.58,156.01,156.08,75731.0,142.2361,142.4363,141.9178,141.9814,75731.0
2022-11-16 09:55:00,156.06,156.09,155.64,155.91,45287.0,141.9632,141.9905,141.5812,141.8268,45287.0
2022-11-16 10:00:00,155.93,156.09,155.37,155.44,64741.0,141.845,141.9905,141.3356,141.3993,64741.0
2022-11-16 10:05:00,155.47,155.77,155.36,155.5,47840.0,141.4265,141.6994,141.3265,141.4538,47840.0
2022-11-16 10:10:00,155.5,155.93,155.35,155.87,68549.0,141.4538,141.845,141.3174,141.7904,68549.0
2022-11-16 10:15:00,155.87,155.98,155.54,155.97,86901.0,141.7904,141.8905,141.4902,141.8814,86901.0
2022-11-16 10:20:00,155.93,156.49,155.92,156.47,75097.0,141.845,142.3544,141.8359,142.3362,75097.0
2022-11-16 10:25:00,156.48,156.69,156.32,156.36,58680.0,142.3453,142.5363,142.1998,142.2361,58680.0
2022-11-16 10:30:00,156.38,156.6,156.28,156.42,80270.0,142.2543,142.4545,142.1634,142.2907,80270.0
2022-11-16 10:35:00,156.41,156.63,155.93,155.94,195412.0,142.2816,142.4818,141.845,141.8541,195412.0
2022-11-16 10:40:00,155.97,156.55,155.94,156.47,70211.0,141.8814,142.409,141.8541,142.3362,70211.0
2022-11-16 10:45:00,156.46,156.46,155.95,155.95,73716.0,142.3271,142.3271,141.8632,141.8632,73716.0
2022-11-16 10:50:00,155.94,155.95,155.38,155.43,34919.0,141.8541,141.8632,141.3447,141.3902,34919.0
2022-11-16 10:55:00,155.41,155.73,155.27,155.7,34304.0,141.372,141.6631,141.2446,141.6358,34304.0
2022-11-16 11:00:00,155.72,155.78,155.44,155.53,26551.0,141.654,141.7085,141.3993,141.4811,26551.0
2022-11-16 11:05:00,155.53,155.55,155.14,155.25,37382.0,141.4811,141.4993,141.1264,141.2264,37382.0
2022-11-16 11:10:00,155.24,155.28,155.06,155.12,28267.0,141.2173,141.2537,141.0536,141.1082,28267.0
2022-11-16 11:15:00,155.12,155.22,154.82,155.04,43469.0,141.1082,141.1991,140.8353,141.0354,43469.0
2022-11-16 11:20:00,155.08,155.08,154.5,154.54,29274.0,141.0718,141.0718,140.5442,140.5805,29274.0
2022-11-16 11:25:00,154.55,154.96,154.52,154.72,54877.0,140.5896,140.9626,140.5624,140.7443,54877.0
2022-11-16 11:30:00,154.74,154.74,154.14,154.19,31862.0,140.7625,140.7625,140.2167,140.2622,31862.0
2022-11-16 11:35:00,154.2,154.59,154.19,154.54,20432.0,140.2713,140.626,140.2622,140.5805,20432.0
2022-11-16 11:40:00,154.57,154.6,154.31,154.54,26034.0,140.6078,140.6351,140.3713,140.5805,26034.0
2022-11-16 11:45:00,154.52,154.52,154.14,154.24,17677.0,140.5624,140.5624,140.2167,140.3076,17677.0
2022-11-16 11:50:00,154.2,154.47,154.09,154.41,16651.0,140.2713,140.5169,140.1712,140.4623,16651.0
2022-11-16 11:55:00,154.41,154.56,154.32,154.5,35394.0,140.4623,140.5987,140.3804,140.5442,35394.0
2022-11-16 12:00:00,154.46,154.48,154.23,154.33,22310.0,140.5078,140.526,140.2986,140.3895,22310.0
2022-11-16 12:05:00,154.34,154.41,154.2,154.39,20452.0,140.3986,140.4623,140.2713,140.4441,20452.0
2022-11-16 12:10:00,154.39,154.43,154.28,154.34,21881.0,140.4441,140.4805,140.344,140.3986,21881.0
2022-11-16 12:15:00,154.34,154.41,154.14,154.18,29848.0,140.3986,140.4623,140.2167,140.2531,29848.0
2022-11-16 12:20:00,154.21,154.33,154.08,154.31,21451.0,140.2804,140.3895,140.1621,140.3713,21451.0
2022-11-16 12:25:00,154.33,154.41,154.26,154.34,9758.0,140.3895,140.4623,140.3258,140.3986,9758.0
2022-11-16 12:30:00,154.33,154.39,154.23,154.24,19807.0,140.3895,140.4441,140.2986,140.3076,19807.0
2022-11-16 12:35:00,154.22,154.34,154.06,154.15,19771.0,140.2895,140.3986,140.1439,140.2258,19771.0
2022-11-16 12:40:00,154.15,154.25,154.09,154.17,14211.0,140.2258,140.3167,140.1712,140.244,14211.0
2022-11-16 12:45:00,154.18,154.44,154.17,154.27,28899.0,140.2531,140.4896,140.244,140.3349,28899.0
2022-11-16 12:50:00,154.28,154.45,154.24,154.24,21541.0,140.344,140.4987,140.3076,140.3076,21541.0
2022-11-16 12:55:00,154.26,154.27,154.1,154.22,33906.0,140.3258,140.3349,140.1803,140.2895,33906.0
2022-11-16 13:00:00,154.24,154.34,154.14,154.34,25260.0,140.3076,140.3986,140.2167,140.3986,25260.0
2022-11-16 13:05:00,154.34,154.43,154.23,154.35,20075.0,140.3986,140.4805,140.2986,140.4077,20075.0
2022-11-16 13:10:00,154.34,154.36,154.15,154.22,16177.0,140.3986,140.4168,140.2258,140.2895,16177.0
2022-11-16 13:15:00,154.22,154.24,154.02,154.08,14927.0,140.2895,140.3076,140.1075,140.1621,14927.0
2022-11-16 13:20:00,154.08,154.15,154.01,154.05,14631.0,140.1621,140.2258,140.0984,140.1348,14631.0
2022-11-16 13:25:00,154.06,154.1,153.8,153.92,25880.0,140.1439,140.1803,139.9074,140.0166,25880.0
2022-11-16 13:30:00,153.89,153.94,153.34,153.34,25622.0,139.9893,140.0347,139.4889,139.4889,25622.0
2022-11-16 13:35:00,153.37,153.67,153.37,153.65,48355.0,139.5162,139.7891,139.5162,139.7709,48355.0
2022-11-16 13:40:00,153.65,153.75,153.54,153.54,15504.0,139.7709,139.8619,139.6709,139.6709,15504.0
2022-11-16 13:45:00,153.52,153.52,153.08,153.14,41839.0,139.6527,139.6527,139.2524,139.307,41839.0
2022-11-16 13:50:00,153.15,153.23,152.97,153.01,66511.0,139.3161,139.3889,139.1524,139.1888,66511.0
2022-11-16 13:55:00,153.04,153.22,153.0,153.16,128698.0,139.216,139.3798,139.1797,139.3252,128698.0
2022-11-16 14:00:00,153.16,153.29,153.01,153.01,36729.0,139.3252,139.4435,139.1888,139.1888,36729.0
2022-11-16 14:05:00,153.02,153.3,153.02,153.18,28736.0,139.1978,139.4526,139.1978,139.3434,28736.0
2022-11-16 14:10:00,153.19,153.25,153.04,153.08,17407.0,139.3525,139.4071,139.216,139.2524,17407.0
2022-11-16 14:15:00,153.09,153.15,152.85,152.88,27654.0,139.2615,139.3161,139.0432,139.0705,27654.0
2022-11-16 14:20:00,152.87,152.95,152.8,152.81,20238.0,139.0614,139.1342,138.9977,139.0068,20238.0
2022-11-16 14:25:00,152.83,153.03,152.83,152.91,16529.0,139.025,139.2069,139.025,139.0978,16529.0
2022-11-16 14:30:00,152.94,152.99,152.77,152.8,17077.0,139.1251,139.1706,138.9704,138.9977,17077.0
2022-11-16 14:35:00,152.81,153.0,152.48,152.48,35469.0,139.0068,139.1797,138.7066,138.7066,35469.0
2022-11-16 14:40:00,152.51,152.74,152.45,152.47,36782.0,138.7339,138.9431,138.6793,138.6975,36782.0
2022-11-16 14:45:00,152.46,152.64,152.41,152.57,22539.0,138.6884,138.8522,138.6429,138.7885,22539.0
2022-11-16 14:50:00,152.56,152.81,152.56,152.71,21092.0,138.7794,139.0068,138.7794,138.9159,21092.0
2022-11-16 14:55:00,152.69,152.76,152.56,152.63,37246.0,138.8977,138.9613,138.7794,138.8431,37246.0
2022-11-16 15:00:00,152.65,152.72,152.45,152.53,34948.0,138.8613,138.9249,138.6793,138.7521,34948.0
2022-11-16 15:05:00,152.51,152.57,152.0,152.01,44937.0,138.7339,138.7885,138.27,138.2791,44937.0
2022-11-16 15:10:00,152.01,152.08,151.67,151.7,77770.0,138.2791,138.3428,137.9698,137.9971,77770.0
2022-11-16 15:15:00,151.7,151.87,151.56,151.71,68879.0,137.9971,138.1517,137.8697,138.0062,68879.0
2022-11-16 15:20:00,151.71,152.27,151.71,152.27,61818.0,138.0062,138.5156,138.0062,138.5156,61818.0
2022-11-16 15:25:00,152.29,152.29,151.93,151.93,62802.0,138.5338,138.5338,138.2063,138.2063,62802.0
2022-11-16 15:30:00,151.93,152.07,151.7,151.84,82776.0,138.2063,138.3337,137.9971,138.1244,82776.0
2022-11-16 15:35:00,151.86,152.09,151.66,151.66,58944.0,138.1426,138.3519,137.9607,137.9607,58944.0
2022-11-16 15:40:00,151.67,151.92,151.56,151.71,81848.0,137.9698,138.1972,137.8697,138.0062,81848.0
2022-11-16 15:45:00,151.68,151.68,151.23,151.34,129537.0,137.9789,137.9789,137.5695,137.6696,129537.0
2022-11-16 15:50:00,151.33,152.03,151.33,151.85,118335.0,137.6605,138.2973,137.6605,138.1335,118335.0
2022-11-16 15:55:00,151.82,151.9,151.59,151.81,268103.0,138.1062,138.179,137.897,138.0971,268103.0
2022-11-17 09:30:00,150.97,152.11,150.8,151.61,154210.0,137.333,138.37,137.1784,137.9152,154210.0
2022-11-17 09:35:00,151.53,151.75,151.35,151.42,46052.0,137.8424,138.0426,137.6787,137.7424,46052.0
2022-11-17 09:40:00,151.5,151.6,151.06,151.28,36545.0,137.8151,137.9061,137.4149,137.615,36545.0
2022-11-17 09:45:00,151.21,151.32,150.56,150.6,40909.0,137.5513,137.6514,136.9601,136.9964,40909.0
2022-11-17 09:50:00,150.6,150.6,150.18,150.3,32459.0,136.9964,136.9964,136.6144,136.7235,32459.0
2022-11-17 09:55:00,150.3,150.34,150.02,150.2,72596.0,136.7235,136.7599,136.4688,136.6326,72596.0
2022-11-17 10:00:00,150.2,150.87,150.19,150.42,46631.0,136.6326,137.2421,136.6235,136.8327,46631.0
2022-11-17 10:05:00,150.44,150.62,150.34,150.5,24199.0,136.8509,137.0146,136.7599,136.9055,24199.0
2022-11-17 10:10:00,150.48,150.48,150.26,150.38,14413.0,136.8873,136.8873,136.6872,136.7963,14413.0
2022-11-17 10:15:00,150.37,150.5,149.97,150.19,35329.0,136.7872,136.9055,136.4234,136.6235,35329.0
2022-11-17 10:20:00,150.18,150.69,150.17,150.67,12465.0,136.6144,137.0783,136.6053,137.0601,12465.0
2022-11-17 10:25:00,150.68,150.87,150.67,150.75,16893.0,137.0692,137.2421,137.0601,137.1329,16893.0
2022-11-17 10:30:00,150.75,150.92,150.57,150.92,18209.0,137.1329,137.2875,136.9692,137.2875,18209.0
2022-11-17 10:35:00,150.96,151.09,150.89,150.92,23004.0,137.3239,137.4422,137.2602,137.2875,23004.0
2022-11-17 10:40:00,150.88,150.94,150.67,150.67,22200.0,137.2512,137.3057,137.0601,137.0601,22200.0
2022-11-17 10:45:00,150.69,150.97,150.63,150.95,17536.0,137.0783,137.333,137.0237,137.3148,17536.0
2022-11-17 10:50:00,150.95,151.14,150.93,151.13,24415.0,137.3148,137.4877,137.2966,137.4786,24415.0
2022-11-17 10:55:00,151.08,151.2,151.03,151.1,26117.0,137.4331,137.5422,137.3876,137.4513,26117.0
2022-11-17 11:00:00,151.12,151.22,151.01,151.17,30844.0,137.4695,137.5604,137.3694,137.515,30844.0
2022-11-17 11:05:00,151.14,151.31,150.96,151.26,19853.0,137.4877,137.6423,137.3239,137.5968,19853.0
2022-11-17 11:10:00,151.24,151.31,151.01,151.07,18707.0,137.5786,137.6423,137.3694,137.424,18707.0
2022-11-17 11:15:00,151.04,151.16,150.99,151.01,15060.0,137.3967,137.5059,137.3512,137.3694,15060.0
2022-11-17 11:20:00,151.02,151.23,150.93,151.16,25643.0,137.3785,137.5695,137.2966,137.5059,25643.0
2022-11-17 11:25:00,151.18,151.23,151.09,151.14,23662.0,137.5241,137.5695,137.4422,137.4877,23662.0
2022-11-17 11:30:00,151.16,151.24,151.15,151.22,28282.0,137.5059,137.5786,137.4968,137.5604,28282.0
2022-11-17 11:35:00,151.22,151.58,151.19,151.4,56088.0,137.5604,137.8879,137.5332,137.7242,56088.0
2022-11-17 11:40:00,151.41,151.45,151.33,151.37,43376.0,137.7333,137.7697,137.6605,137.6969,43376.0
2022-11-17 11:45:00,151.41,151.6,151.34,151.49,39779.0,137.7333,137.9061,137.6696,137.8061,39779.0
2022-11-17 11:50:00,151.49,151.56,151.4,151.46,22451.0,137.8061,137.8697,137.7242,137.7788,22451.0
2022-11-17 11:55:00,151.48,151.86,151.48,151.73,24630.0,137.797,138.1426,137.797,138.0244,24630.0
2022-11-17 12:00:00,151.75,151.87,151.74,151.87,24042.0,138.0426,138.1517,138.0335,138.1517,24042.0
2022-11-17 12:05:00,151.88,152.02,151.84,151.98,12793.0,138.1608,138.2882,138.1244,138.2518,12793.0
2022-11-17 12:10:00,151.98,152.05,151.86,151.97,35857.0,138.2518,138.3155,138.1426,138.2427,35857.0
2022-11-17 12:15:00,151.96,152.26,151.9,152.16,33114.0,138.2336,138.5065,138.179,138.4155,33114.0
2022-11-17 12:20:00,152.14,152.18,152.06,152.17,20621.0,138.3973,138.4337,138.3246,138.4246,20621.0
2022-11-17 12:25:00,152.19,152.23,152.0,152.04,23447.0,138.4428,138.4792,138.27,138.3064,23447.0
2022-11-17 12:30:00,152.06,152.21,151.99,152.02,22875.0,138.3246,138.461,138.2609,138.2882,22875.0
2022-11-17 12:35:00,152.04,152.34,152.04,152.34,61722.0,138.3064,138.5793,138.3064,138.5793,61722.0
2022-11-17 12:40:00,152.4,152.52,152.4,152.5,29002.0,138.6339,138.743,138.6339,138.7248,29002.0
2022-11-17 12:45:00,152.51,152.58,152.31,152.36,29407.0,138.7339,138.7976,138.552,138.5975,29407.0
2022-11-17 12:50:00,152.35,152.61,152.33,152.39,22802.0,138.5884,138.8249,138.5702,138.6248,22802.0
2022-11-17 12:55:00,152.41,152.41,151.93,151.93,34876.0,138.6429,138.6429,138.2063,138.2063,34876.0
2022-11-17 13:00:00,151.89,152.26,151.86,152.25,24173.0,138.1699,138.5065,138.1426,138.4974,24173.0
2022-11-17 13:05:00,152.25,152.4,152.18,152.37,20135.0,138.4974,138.6339,138.4337,138.6066,20135.0
2022-11-17 13:10:00,152.38,152.66,152.35,152.66,20131.0,138.6157,138.8704,138.5884,138.8704,20131.0
2022-11-17 13:15:00,152.68,152.8,152.66,152.77,16300.0,138.8886,138.9977,138.8704,138.9704,16300.0
2022-11-17 13:20:00,152.77,152.77,152.39,152.4,22439.0,138.9704,138.9704,138.6248,138.6339,22439.0
2022-11-17 13:25:00,152.39,152.53,152.32,152.5,14003.0,138.6248,138.7521,138.5611,138.7248,14003.0
2022-11-17 13:30:00,152.5,152.5,152.24,152.35,18370.0,138.7248,138.7248,138.4883,138.5884,18370.0
2022-11-17 13:35:00,152.36,152.61,152.29,152.6,18446.0,138.5975,138.8249,138.5338,138.8158,18446.0
2022-11-17 13:40:00,152.61,152.61,152.32,152.37,24602.0,138.8249,138.8249,138.5611,138.6066,24602.0
2022-11-17 13:45:00,152.38,152.54,152.35,152.47,13876.0,138.6157,138.7612,138.5884,138.6975,13876.0
2022-11-17 13:50:00,152.47,152.49,152.34,152.37,26881.0,138.6975,138.7157,138.5793,138.6066,26881.0
2022-11-17 13:55:00,152.38,152.59,152.35,152.56,16437.0,138.6157,138.8067,138.5884,138.7794,16437.0
2022-11-17 14:00:00,152.53,152.71,152.53,152.68,19997.0,138.7521,138.9159,138.7521,138.8886,19997.0
2022-11-17 14:05:00,152.7,152.79,152.63,152.75,24378.0,138.9068,138.9886,138.8431,138.9522,24378.0
2022-11-17 14:10:00,152.74,152.8,152.63,152.75,19223.0,138.9431,138.9977,138.8431,138.9522,19223.0
2022-11-17 14:15:00,152.8,152.81,152.72,152.75,16864.0,138.9977,139.0068,138.9249,138.9522,16864.0
2022-11-17 14:20:00,152.75,153.07,152.75,153.07,35980.0,138.9522,139.2433,138.9522,139.2433,35980.0
2022-11-17 14:25:00,153.06,153.08,152.89,152.89,22760.0,139.2342,139.2524,139.0796,139.0796,22760.0
2022-11-17 14:30:00,152.89,152.89,152.66,152.75,19488.0,139.0796,139.0796,138.8704,138.9522,19488.0
2022-11-17 14:35:00,152.72,152.79,152.58,152.76,13148.0,138.9249,138.9886,138.7976,138.9613,13148.0
2022-11-17 14:40:00,152.78,152.82,152.61,152.63,17949.0,138.9795,139.0159,138.8249,138.8431,17949.0
2022-11-17 14:45:00,152.63,152.69,152.51,152.54,20321.0,138.8431,138.8977,138.7339,138.7612,20321.0
2022-11-17 14:50:00,152.52,152.64,152.46,152.55,71928.0,138.743,138.8522,138.6884,138.7703,71928.0
2022-11-17 14:55:00,152.53,152.54,152.38,152.45,32155.0,138.7521,138.7612,138.6157,138.6793,32155.0
2022-11-17 15:00:00,152.45,152.6,152.24,152.28,40806.0,138.6793,138.8158,138.4883,138.5247,40806.0
2022-11-17 15:05:00,152.28,152.32,152.09,152.23,27223.0,138.5247,138.5611,138.3519,138.4792,27223.0
2022-11-17 15:10:00,152.25,152.31,151.95,152.0,43343.0,138.4974,138.552,138.2245,138.27,43343.0
2022-11-17 15:15:00,152.02,152.03,151.14,151.93,60025.0,138.2882,138.2973,137.4877,138.2063,60025.0
2022-11-17 15:20:00,151.94,152.14,151.93,151.98,43007.0,138.2154,138.3973,138.2063,138.2518,43007.0
2022-11-17 15:25:00,151.99,152.04,151.85,151.92,66312.0,138.2609,138.3064,138.1335,138.1972,66312.0
2022-11-17 15:30:00,151.92,152.1,151.9,152.04,44064.0,138.1972,138.361,138.179,138.3064,44064.0
2022-11-17 15:35:00,152.04,152.06,151.9,152.0,39741.0,138.3064,138.3246,138.179,138.27,39741.0
2022-11-17 15:40:00,152.0,152.01,151.85,151.96,45894.0,138.27,138.2791,138.1335,138.2336,45894.0
2022-11-17 15:45:00,151.95,152.19,151.88,152.14,95261.0,138.2245,138.4428,138.1608,138.3973,95261.0
2022-11-17 15:50:00,152.17,152.2,151.9,151.93,108139.0,138.4246,138.4519,138.179,138.2063,108139.0
2022-11-17 15:55:00,151.93,152.38,151.79,152.32,262313.0,138.2063,138.6157,138.079,138.5611,262313.0
2022-11-18 09:30:00,153.67,154.88,153.67,154.5,318065.0,139.7891,140.8898,139.7891,140.5442,318065.0
2022-11-18 09:35:00,154.5,154.55,153.76,153.88,43798.0,140.5442,140.5896,139.871,139.9802,43798.0
2022-11-18 09:40:00,153.88,154.24,153.73,153.91,45751.0,139.9802,140.3076,139.8437,140.0075,45751.0
2022-11-18 09:45:00,153.9,154.08,153.75,153.76,30942.0,139.9984,140.1621,139.8619,139.871,30942.0
2022-11-18 09:50:00,153.81,154.12,153.75,153.8,28494.0,139.9165,140.1985,139.8619,139.9074,28494.0
2022-11-18 09:55:00,153.84,153.99,153.69,153.83,68323.0,139.9438,140.0802,139.8073,139.9347,68323.0
2022-11-18 10:00:00,153.82,154.2,153.75,154.03,43559.0,139.9256,140.2713,139.8619,140.1166,43559.0
2022-11-18 10:05:00,154.02,154.44,153.75,154.44,31234.0,140.1075,140.4896,139.8619,140.4896,31234.0
2022-11-18 10:10:00,154.44,154.93,154.38,154.66,43374.0,140.4896,140.9353,140.435,140.6897,43374.0
2022-11-18 10:15:00,154.63,154.92,154.63,154.8,69963.0,140.6624,140.9262,140.6624,140.8171,69963.0
2022-11-18 10:20:00,154.81,154.88,154.61,154.63,26962.0,140.8262,140.8898,140.6442,140.6624,26962.0
2022-11-18 10:25:00,154.63,154.67,154.4,154.48,33891.0,140.6624,140.6988,140.4532,140.526,33891.0
2022-11-18 10:30:00,154.48,154.52,154.19,154.19,27110.0,140.526,140.5624,140.2622,140.2622,27110.0
2022-11-18 10:35:00,154.2,154.39,154.1,154.37,47221.0,140.2713,140.4441,140.1803,140.4259,47221.0
2022-11-18 10:40:00,154.37,155.01,154.36,154.95,60066.0,140.4259,141.0081,140.4168,140.9535,60066.0
2022-11-18 10:45:00,154.99,154.99,154.52,154.84,50044.0,140.9899,140.9899,140.5624,140.8534,50044.0
2022-11-18 10:50:00,154.85,154.88,154.6,154.65,22792.0,140.8625,140.8898,140.6351,140.6806,22792.0
2022-11-18 10:55:00,154.65,154.66,154.34,154.35,62707.0,140.6806,140.6897,140.3986,140.4077,62707.0
2022-11-18 11:00:00,154.36,154.38,154.15,154.25,21522.0,140.4168,140.435,140.2258,140.3167,21522.0
2022-11-18 11:05:00,154.24,154.54,154.24,154.53,20618.0,140.3076,140.5805,140.3076,140.5715,20618.0
2022-11-18 11:10:00,154.52,154.7,154.5,154.67,35866.0,140.5624,140.7261,140.5442,140.6988,35866.0
2022-11-18 11:15:00,154.67,155.0,154.62,154.96,36192.0,140.6988,140.999,140.6533,140.9626,36192.0
2022-11-18 11:20:00,154.96,155.37,154.94,155.33,35502.0,140.9626,141.3356,140.9444,141.2992,35502.0
2022-11-18 11:25:00,155.36,155.42,154.93,155.25,46278.0,141.3265,141.3811,140.9353,141.2264,46278.0
2022-11-18 11:30:00,155.25,155.46,155.18,155.19,26417.0,141.2264,141.4174,141.1627,141.1718,26417.0
2022-11-18 11:35:00,155.2,155.21,154.93,155.1,106451.0,141.1809,141.19,140.9353,141.09,106451.0
2022-11-18 11:40:00,155.05,155.15,154.97,155.01,32423.0,141.0445,141.1354,140.9717,141.0081,32423.0
2022-11-18 11:45:00,155.01,155.08,154.81,155.08,17018.0,141.0081,141.0718,140.8262,141.0718,17018.0
2022-11-18 11:50:00,155.07,155.17,155.06,155.07,12759.0,141.0627,141.1536,141.0536,141.0627,12759.0
2022-11-18 11:55:00,155.07,155.22,155.01,155.2,34260.0,141.0627,141.1991,141.0081,141.1809,34260.0
2022-11-18 12:00:00,155.18,155.29,155.07,155.21,20397.0,141.1627,141.2628,141.0627,141.19,20397.0
2022-11-18 12:05:00,155.21,155.26,154.96,154.96,12191.0,141.19,141.2355,140.9626,140.9626,12191.0
2022-11-18 12:10:00,155.0,155.19,154.99,155.1,11183.0,140.999,141.1718,140.9899,141.09,11183.0
2022-11-18 12:15:00,155.11,155.11,154.71,154.83,48855.0,141.0991,141.0991,140.7352,140.8444,48855.0
2022-11-18 12:20:00,154.79,155.1,154.79,155.03,19406.0,140.808,141.09,140.808,141.0263,19406.0
2022-11-18 12:25:00,155.03,155.32,154.98,155.29,21031.0,141.0263,141.2901,140.9808,141.2628,21031.0
2022-11-18 12:30:00,155.28,155.3,155.11,155.19,17204.0,141.2537,141.2719,141.0991,141.1718,17204.0
2022-11-18 12:35:00,155.2,155.51,155.17,155.51,28404.0,141.1809,141.4629,141.1536,141.4629,28404.0
2022-11-18 12:40:00,155.49,155.59,155.31,155.32,29269.0,141.4447,141.5357,141.281,141.2901,29269.0
2022-11-18 12:45:00,155.33,155.36,155.07,155.08,34270.0,141.2992,141.3265,141.0627,141.0718,34270.0
2022-11-18 12:50:00,155.1,155.15,154.77,154.95,16035.0,141.09,141.1354,140.7898,140.9535,16035.0
2022-11-18 12:55:00,154.95,155.05,154.82,154.95,14056.0,140.9535,141.0445,140.8353,140.9535,14056.0
2022-11-18 13:00:00,154.96,154.98,154.69,154.83,16251.0,140.9626,140.9808,140.717,140.8444,16251.0
2022-11-18 13:05:00,154.85,155.11,154.85,155.08,12650.0,140.8625,141.0991,140.8625,141.0718,12650.0
2022-11-18 13:10:00,155.08,155.14,154.97,155.1,10834.0,141.0718,141.1264,140.9717,141.09,10834.0
2022-11-18 13:15:00,155.1,155.11,154.91,154.91,13740.0,141.09,141.0991,140.9171,140.9171,13740.0
2022-11-18 13:20:00,154.9,154.99,154.74,154.99,10938.0,140.908,140.9899,140.7625,140.9899,10938.0
2022-11-18 13:25:00,154.97,155.07,154.89,155.04,14535.0,140.9717,141.0627,140.8989,141.0354,14535.0
2022-11-18 13:30:00,155.04,155.1,154.98,155.03,19175.0,141.0354,141.09,140.9808,141.0263,19175.0
2022-11-18 13:35:00,155.01,155.01,154.73,154.76,16089.0,141.0081,141.0081,140.7534,140.7807,16089.0
2022-11-18 13:40:00,154.78,154.78,154.53,154.56,13119.0,140.7989,140.7989,140.5715,140.5987,13119.0
2022-11-18 13:45:00,154.52,154.75,154.52,154.67,24553.0,140.5624,140.7716,140.5624,140.6988,24553.0
2022-11-18 13:50:00,154.65,154.65,154.47,154.49,16045.0,140.6806,140.6806,140.5169,140.5351,16045.0
2022-11-18 13:55:00,154.49,154.61,154.49,154.61,12289.0,140.5351,140.6442,140.5351,140.6442,12289.0
2022-11-18 14:00:00,154.63,154.83,154.59,154.79,22818.0,140.6624,140.8444,140.626,140.808,22818.0
2022-11-18 14:05:00,154.81,154.91,154.8,154.88,13741.0,140.8262,140.9171,140.8171,140.8898,13741.0
2022-11-18 14:10:00,154.87,154.91,154.69,154.72,21573.0,140.8807,140.9171,140.717,140.7443,21573.0
2022-11-18 14:15:00,154.74,154.86,154.71,154.74,15284.0,140.7625,140.8716,140.7352,140.7625,15284.0
2022-11-18 14:20:00,154.76,154.83,154.72,154.72,11547.0,140.7807,140.8444,140.7443,140.7443,11547.0
2022-11-18 14:25:00,154.72,154.96,154.72,154.96,16447.0,140.7443,140.9626,140.7443,140.9626,16447.0
2022-11-18 14:30:00,154.95,155.03,154.79,155.0,51432.0,140.9535,141.0263,140.808,140.999,51432.0
2022-11-18 14:35:00,154.99,154.99,154.78,154.91,29914.0,140.9899,140.9899,140.7989,140.9171,29914.0
2022-11-18 14:40:00,154.87,155.04,154.87,155.02,22250.0,140.8807,141.0354,140.8807,141.0172,22250.0
2022-11-18 14:45:00,154.99,155.02,154.93,155.0,13114.0,140.9899,141.0172,140.9353,140.999,13114.0
2022-11-18 14:50:00,155.0,155.13,155.0,155.06,16724.0,140.999,141.1173,140.999,141.0536,16724.0
2022-11-18 14:55:00,155.06,155.3,155.05,155.28,27644.0,141.0536,141.2719,141.0445,141.2537,27644.0
2022-11-18 15:00:00,155.28,155.62,155.25,155.45,57811.0,141.2537,141.563,141.2264,141.4083,57811.0
2022-11-18 15:05:00,155.45,155.55,155.42,155.55,21757.0,141.4083,141.4993,141.3811,141.4993,21757.0
2022-11-18 15:10:00,155.56,155.64,155.29,155.29,51868.0,141.5084,141.5812,141.2628,141.2628,51868.0
2022-11-18 15:15:00,155.29,155.36,154.97,154.99,49420.0,141.2628,141.3265,140.9717,140.9899,49420.0
2022-11-18 15:20:00,154.98,155.16,154.9,155.08,67605.0,140.9808,141.1445,140.908,141.0718,67605.0
2022-11-18 15:25:00,155.11,155.34,155.1,155.33,40821.0,141.0991,141.3083,141.09,141.2992,40821.0
2022-11-18 15:30:00,155.32,155.35,155.06,155.06,43686.0,141.2901,141.3174,141.0536,141.0536,43686.0
2022-11-18 15:35:00,155.05,155.17,154.82,155.14,82178.0,141.0445,141.1536,140.8353,141.1264,82178.0
2022-11-18 15:40:00,155.12,155.14,154.95,155.08,87321.0,141.1082,141.1264,140.9535,141.0718,87321.0
2022-11-18 15:45:00,155.1,155.19,154.97,155.19,113104.0,141.09,141.1718,140.9717,141.1718,113104.0
2022-11-18 15:50:00,155.2,155.35,154.42,154.48,153102.0,141.1809,141.3174,140.4714,140.526,153102.0
2022-11-18 15:55:00,154.49,155.02,154.44,155.01,368581.0,140.5351,141.0172,140.4896,141.0081,368581.0
2022-11-21 09:30:00,155.4,155.95,154.77,154.88,102784.0,141.3629,141.8632,140.7898,140.8898,102784.0
2022-11-21 09:35:00,154.88,155.06,154.43,154.53,42839.0,140.8898,141.0536,140.4805,140.5715,42839.0
2022-11-21 09:40:00,154.63,155.36,154.55,155.34,39353.0,140.6624,141.3265,140.5896,141.3083,39353.0
2022-11-21 09:45:00,155.34,155.93,155.33,155.93,43973.0,141.3083,141.845,141.2992,141.845,43973.0
2022-11-21 09:50:00,155.88,155.97,155.52,155.95,35525.0,141.7995,141.8814,141.472,141.8632,35525.0
2022-11-21 09:55:00,155.93,156.21,155.85,156.16,64212.0,141.845,142.0997,141.7722,142.0542,64212.0
2022-11-21 10:00:00,156.09,156.42,156.08,156.25,42458.0,141.9905,142.2907,141.9814,142.1361,42458.0
2022-11-21 10:05:00,156.31,156.53,156.19,156.36,53724.0,142.1907,142.3908,142.0815,142.2361,53724.0
2022-11-21 10:10:00,156.34,156.71,156.23,156.59,30768.0,142.218,142.5545,142.1179,142.4454,30768.0
2022-11-21 10:15:00,156.6,156.68,156.39,156.56,62273.0,142.4545,142.5272,142.2634,142.4181,62273.0
2022-11-21 10:20:00,156.54,156.8,156.45,156.55,50863.0,142.3999,142.6364,142.318,142.409,50863.0
2022-11-21 10:25:00,156.55,156.55,156.19,156.28,46366.0,142.409,142.409,142.0815,142.1634,46366.0
2022-11-21 10:30:00,156.25,156.47,156.2,156.22,42875.0,142.1361,142.3362,142.0906,142.1088,42875.0
2022-11-21 10:35:00,156.22,156.22,156.02,156.09,36621.0,142.1088,142.1088,141.9269,141.9905,36621.0
2022-11-21 10:40:00,156.16,156.29,156.01,156.22,36927.0,142.0542,142.1725,141.9178,142.1088,36927.0
2022-11-21 10:45:00,156.33,156.49,156.2,156.47,41338.0,142.2089,142.3544,142.0906,142.3362,41338.0
2022-11-21 10:50:00,156.44,156.53,156.38,156.47,38187.0,142.3089,142.3908,142.2543,142.3362,38187.0
2022-11-21 10:55:00,156.46,156.69,156.39,156.64,59076.0,142.3271,142.5363,142.2634,142.4909,59076.0
2022-11-21 11:00:00,156.64,156.64,156.3,156.62,21831.0,142.4909,142.4909,142.1816,142.4727,21831.0
2022-11-21 11:05:00,156.61,156.63,156.39,156.53,73082.0,142.4636,142.4818,142.2634,142.3908,73082.0
2022-11-21 11:10:00,156.51,156.58,156.28,156.4,36049.0,142.3726,142.4363,142.1634,142.2725,36049.0
2022-11-21 11:15:00,156.41,156.55,156.37,156.38,25561.0,142.2816,142.409,142.2452,142.2543,25561.0
2022-11-21 11:20:00,156.36,156.62,156.29,156.58,28689.0,142.2361,142.4727,142.1725,142.4363,28689.0
2022-11-21 11:25:00,156.58,156.63,156.25,156.44,62013.0,142.4363,142.4818,142.1361,142.3089,62013.0
2022-11-21 11:30:00,156.44,156.62,156.34,156.57,34276.0,142.3089,142.4727,142.218,142.4272,34276.0
2022-11-21 11:35:00,156.56,156.6,156.51,156.55,27692.0,142.4181,142.4545,142.3726,142.409,27692.0
2022-11-21 11:40:00,156.54,156.81,156.47,156.65,45164.0,142.3999,142.6455,142.3362,142.5,45164.0
2022-11-21 11:45:00,156.72,156.85,156.62,156.85,36686.0,142.5636,142.6819,142.4727,142.6819,36686.0
2022-11-21 11:50:00,156.83,156.98,156.76,156.87,24164.0,142.6637,142.8001,142.6,142.7001,24164.0
2022-11-21 11:55:00,156.87,156.9,156.36,156.51,41274.0,142.7001,142.7274,142.2361,142.3726,41274.0
2022-11-21 12:00:00,156.5,156.58,156.31,156.36,21138.0,142.3635,142.4363,142.1907,142.2361,21138.0
2022-11-21 12:05:00,156.36,156.46,156.33,156.4,20549.0,142.2361,142.3271,142.2089,142.2725,20549.0
2022-11-21 12:10:00,156.4,156.46,155.74,155.95,74161.0,142.2725,142.3271,141.6722,141.8632,74161.0
2022-11-21 12:15:00,155.95,156.36,155.54,156.27,49947.0,141.8632,142.2361,141.4902,142.1543,49947.0
2022-11-21 12:20:00,156.24,156.43,156.1,156.37,20566.0,142.127,142.2998,141.9996,142.2452,20566.0
2022-11-21 12:25:00,156.38,156.63,156.38,156.49,23126.0,142.2543,142.4818,142.2543,142.3544,23126.0
2022-11-21 12:30:00,156.45,156.52,156.41,156.52,21416.0,142.318,142.3817,142.2816,142.3817,21416.0
2022-11-21 12:35:00,156.45,156.51,156.43,156.45,20505.0,142.318,142.3726,142.2998,142.318,20505.0
2022-11-21 12:40:00,156.45,156.69,156.42,156.67,27648.0,142.318,142.5363,142.2907,142.5181,27648.0
2022-11-21 12:45:00,156.67,156.7,156.5,156.59,24880.0,142.5181,142.5454,142.3635,142.4454,24880.0
2022-11-21 12:50:00,156.6,156.78,156.5,156.77,23671.0,142.4545,142.6182,142.3635,142.6091,23671.0
2022-11-21 12:55:00,156.81,156.89,156.72,156.75,26800.0,142.6455,142.7183,142.5636,142.5909,26800.0
2022-11-21 13:00:00,156.78,156.93,156.77,156.92,24061.0,142.6182,142.7547,142.6091,142.7456,24061.0
2022-11-21 13:05:00,156.9,157.22,156.87,157.17,40568.0,142.7274,143.0185,142.7001,142.973,40568.0
2022-11-21 13:10:00,157.2,157.68,157.18,157.62,45976.0,143.0003,143.4369,142.9821,143.3823,45976.0
2022-11-21 13:15:00,157.6,157.88,157.6,157.65,38608.0,143.3641,143.6188,143.3641,143.4096,38608.0
2022-11-21 13:20:00,157.65,157.95,157.64,157.95,28448.0,143.4096,143.6825,143.4005,143.6825,28448.0
2022-11-21 13:25:00,157.96,158.13,157.82,158.13,65310.0,143.6916,143.8463,143.5643,143.8463,65310.0
2022-11-21 13:30:00,158.12,158.38,158.06,158.36,51363.0,143.8372,144.0737,143.7826,144.0555,51363.0
2022-11-21 13:35:00,158.36,158.55,158.2,158.53,43474.0,144.0555,144.2283,143.9099,144.2101,43474.0
2022-11-21 13:40:00,158.53,158.53,158.29,158.41,24634.0,144.2101,144.2101,143.9918,144.101,24634.0
2022-11-21 13:45:00,158.41,158.54,158.37,158.53,30229.0,144.101,144.2192,144.0646,144.2101,30229.0
2022-11-21 13:50:00,158.54,158.63,158.21,158.26,43645.0,144.2192,144.3011,143.919,143.9645,43645.0
2022-11-21 13:55:00,158.24,158.38,158.22,158.27,40826.0,143.9463,144.0737,143.9281,143.9736,40826.0
2022-11-21 14:00:00,158.26,158.26,158.11,158.25,29738.0,143.9645,143.9645,143.8281,143.9554,29738.0
2022-11-21 14:05:00,158.23,158.25,158.09,158.15,27582.0,143.9372,143.9554,143.8099,143.8645,27582.0
2022-11-21 14:10:00,158.15,158.18,157.69,157.91,40446.0,143.8645,143.8918,143.446,143.6461,40446.0
2022-11-21 14:15:00,157.91,158.15,157.9,158.15,39375.0,143.6461,143.8645,143.637,143.8645,39375.0
2022-11-21 14:20:00,158.17,158.19,157.98,158.17,27440.0,143.8827,143.9008,143.7098,143.8827,27440.0
2022-11-21 14:25:00,158.15,158.18,157.9,158.09,47395.0,143.8645,143.8918,143.637,143.8099,47395.0
2022-11-21 14:30:00,158.12,158.24,157.87,157.87,32533.0,143.8372,143.9463,143.6098,143.6098,32533.0
2022-11-21 14:35:00,157.87,158.03,157.84,157.97,22883.0,143.6098,143.7553,143.5825,143.7007,22883.0
2022-11-21 14:40:00,157.96,158.01,157.69,157.78,35106.0,143.6916,143.7371,143.446,143.5279,35106.0
2022-11-21 14:45:00,157.78,157.78,157.46,157.47,26528.0,143.5279,143.5279,143.2368,143.2459,26528.0
2022-11-21 14:50:00,157.47,157.56,157.31,157.56,27806.0,143.2459,143.3278,143.1003,143.3278,27806.0
2022-11-21 14:55:00,157.57,157.63,157.41,157.61,27775.0,143.3369,143.3914,143.1913,143.3732,27775.0
2022-11-21 15:00:00,157.59,157.65,157.42,157.64,31049.0,143.355,143.4096,143.2004,143.4005,31049.0
2022-11-21 15:05:00,157.67,157.69,157.52,157.64,43388.0,143.4278,143.446,143.2914,143.4005,43388.0
2022-11-21 15:10:00,157.64,157.77,157.57,157.7,47697.0,143.4005,143.5188,143.3369,143.4551,47697.0
2022-11-21 15:15:00,157.7,157.82,157.49,157.52,33485.0,143.4551,143.5643,143.2641,143.2914,33485.0
2022-11-21 15:20:00,157.54,157.65,157.35,157.37,26847.0,143.3096,143.4096,143.1367,143.1549,26847.0
2022-11-21 15:25:00,157.37,157.41,157.11,157.41,23201.0,143.1549,143.1913,142.9184,143.1913,23201.0
2022-11-21 15:30:00,157.42,157.49,157.22,157.25,34626.0,143.2004,143.2641,143.0185,143.0458,34626.0
2022-11-21 15:35:00,157.27,157.4,157.24,157.31,27457.0,143.064,143.1822,143.0367,143.1003,27457.0
2022-11-21 15:40:00,157.33,157.47,157.16,157.26,32704.0,143.1185,143.2459,142.9639,143.0549,32704.0
2022-11-21 15:45:00,157.29,157.29,156.96,157.08,56416.0,143.0821,143.0821,142.782,142.8911,56416.0
2022-11-21 15:50:00,157.07,157.28,156.94,157.16,72596.0,142.882,143.073,142.7638,142.9639,72596.0
2022-11-21 15:55:00,157.16,157.31,156.99,157.15,231637.0,142.9639,143.1003,142.8092,142.9548,231637.0
2022-11-22 09:30:00,157.69,158.35,157.56,157.93,93428.0,143.446,144.0464,143.3278,143.6643,93428.0
2022-11-22 09:35:00,158.0,158.44,157.88,158.11,27566.0,143.728,144.1283,143.6188,143.8281,27566.0
2022-11-22 09:40:00,158.16,158.38,157.76,157.88,21033.0,143.8736,144.0737,143.5097,143.6188,21033.0
2022-11-22 09:45:00,157.96,158.67,157.94,158.55,42162.0,143.6916,144.3375,143.6734,144.2283,42162.0
2022-11-22 09:50:00,158.55,158.85,158.47,158.8,48549.0,144.2283,144.5012,144.1556,144.4557,48549.0
2022-11-22 09:55:00,158.8,158.89,158.7,158.8,46827.0,144.4557,144.5376,144.3648,144.4557,46827.0
2022-11-22 10:00:00,158.77,158.93,158.51,158.83,49048.0,144.4285,144.574,144.1919,144.483,49048.0
2022-11-22 10:05:00,158.89,159.57,158.83,159.52,94067.0,144.5376,145.1562,144.483,145.1107,94067.0
2022-11-22 10:10:00,159.49,159.51,159.32,159.33,34584.0,145.0834,145.1016,144.9288,144.9379,34584.0
2022-11-22 10:15:00,159.36,159.48,159.13,159.16,37388.0,144.9652,145.0743,144.7559,144.7832,37388.0
2022-11-22 10:20:00,159.16,159.74,159.05,159.52,52126.0,144.7832,145.3108,144.6832,145.1107,52126.0
2022-11-22 10:25:00,159.47,159.7,159.47,159.62,39970.0,145.0652,145.2745,145.0652,145.2017,39970.0
2022-11-22 10:30:00,159.63,159.66,159.17,159.47,33589.0,145.2108,145.2381,144.7923,145.0652,33589.0
2022-11-22 10:35:00,159.45,159.75,159.34,159.62,74224.0,145.047,145.3199,144.947,145.2017,74224.0
2022-11-22 10:40:00,159.59,159.73,159.43,159.56,85154.0,145.1744,145.3017,145.0288,145.1471,85154.0
2022-11-22 10:45:00,159.56,159.65,159.25,159.27,67965.0,145.1471,145.229,144.8651,144.8833,67965.0
2022-11-22 10:50:00,159.33,159.44,158.94,158.96,23129.0,144.9379,145.0379,144.5831,144.6013,23129.0
2022-11-22 10:55:00,158.93,158.97,158.61,158.82,61089.0,144.574,144.6104,144.2829,144.4739,61089.0
2022-11-22 11:00:00,158.81,158.88,158.57,158.72,37932.0,144.4648,144.5285,144.2465,144.383,37932.0
2022-11-22 11:05:00,158.72,158.72,158.31,158.39,82247.0,144.383,144.383,144.01,144.0828,82247.0
2022-11-22 11:10:00,158.39,158.47,158.02,158.05,38134.0,144.0828,144.1556,143.7462,143.7735,38134.0
2022-11-22 11:15:00,158.02,158.25,158.0,158.21,48357.0,143.7462,143.9554,143.728,143.919,48357.0
2022-11-22 11:20:00,158.19,158.45,157.89,158.43,28401.0,143.9008,144.1374,143.6279,144.1192,28401.0
2022-11-22 11:25:00,158.45,158.45,158.19,158.28,53816.0,144.1374,144.1374,143.9008,143.9827,53816.0
2022-11-22 11:30:00,158.25,158.59,158.15,158.53,28862.0,143.9554,144.2647,143.8645,144.2101,28862.0
2022-11-22 11:35:00,158.57,158.59,158.29,158.47,14868.0,144.2465,144.2647,143.9918,144.1556,14868.0
2022-11-22 11:40:00,158.44,158.71,158.42,158.66,10593.0,144.1283,144.3739,144.1101,144.3284,10593.0
2022-11-22 11:45:00,158.67,158.89,158.61,158.83,42701.0,144.3375,144.5376,144.2829,144.483,42701.0
2022-11-22 11:50:00,158.81,158.83,158.65,158.73,43819.0,144.4648,144.483,144.3193,144.3921,43819.0
2022-11-22 11:55:00,158.75,159.0,158.74,158.96,22022.0,144.4103,144.6377,144.4012,144.6013,22022.0
2022-11-22 12:00:00,158.96,159.01,158.82,158.85,19682.0,144.6013,144.6468,144.4739,144.5012,19682.0
2022-11-22 12:05:00,158.84,158.85,158.39,158.41,17741.0,144.4921,144.5012,144.0828,144.101,17741.0
2022-11-22 12:10:00,158.4,158.64,158.38,158.58,21076.0,144.0919,144.3102,144.0737,144.2556,21076.0
2022-11-22 12:15:00,158.55,158.61,158.22,158.28,35281.0,144.2283,144.2829,143.9281,143.9827,35281.0
2022-11-22 12:20:00,158.26,158.33,158.15,158.17,19860.0,143.9645,144.0282,143.8645,143.8827,19860.0
2022-11-22 12:25:00,158.16,158.21,158.0,158.06,35056.0,143.8736,143.919,143.728,143.7826,35056.0
2022-11-22 12:30:00,158.05,158.1,157.78,157.87,27195.0,143.7735,143.819,143.5279,143.6098,27195.0
2022-11-22 12:35:00,157.88,157.89,157.76,157.87,17745.0,143.6188,143.6279,143.5097,143.6098,17745.0
2022-11-22 12:40:00,157.87,158.21,157.87,158.16,18798.0,143.6098,143.919,143.6098,143.8736,18798.0
2022-11-22 12:45:00,158.18,158.19,157.85,157.92,24119.0,143.8918,143.9008,143.5916,143.6552,24119.0
2022-11-22 12:50:00,157.96,157.96,157.76,157.91,21873.0,143.6916,143.6916,143.5097,143.6461,21873.0
2022-11-22 12:55:00,157.87,158.0,157.76,157.95,22357.0,143.6098,143.728,143.5097,143.6825,22357.0
2022-11-22 13:00:00,157.93,158.1,157.8,157.9,20532.0,143.6643,143.819,143.5461,143.637,20532.0
2022-11-22 13:05:00,157.9,158.09,157.9,158.0,17587.0,143.637,143.8099,143.637,143.728,17587.0
2022-11-22 13:10:00,158.0,158.27,157.92,158.27,12234.0,143.728,143.9736,143.6552,143.9736,12234.0
2022-11-22 13:15:00,158.31,158.34,158.22,158.22,27221.0,144.01,144.0373,143.9281,143.9281,27221.0
2022-11-22 13:20:00,158.22,158.24,158.16,158.21,24214.0,143.9281,143.9463,143.8736,143.919,24214.0
2022-11-22 13:25:00,158.2,158.53,158.18,158.51,16101.0,143.9099,144.2101,143.8918,144.1919,16101.0
2022-11-22 13:30:00,158.5,158.53,158.3,158.3,31193.0,144.1828,144.2101,144.0009,144.0009,31193.0
2022-11-22 13:35:00,158.28,158.43,158.22,158.43,15080.0,143.9827,144.1192,143.9281,144.1192,15080.0
2022-11-22 13:40:00,158.43,158.6,158.4,158.58,16605.0,144.1192,144.2738,144.0919,144.2556,16605.0
2022-11-22 13:45:00,158.56,158.56,158.42,158.5,18538.0,144.2374,144.2374,144.1101,144.1828,18538.0
2022-11-22 13:50:00,158.51,158.52,158.27,158.43,24617.0,144.1919,144.201,143.9736,144.1192,24617.0
2022-11-22 13:55:00,158.42,158.42,158.22,158.3,22884.0,144.1101,144.1101,143.9281,144.0009,22884.0
2022-11-22 14:00:00,158.3,158.71,158.3,158.71,35824.0,144.0009,144.3739,144.0009,144.3739,35824.0
2022-11-22 14:05:00,158.71,158.71,158.4,158.47,35111.0,144.3739,144.3739,144.0919,144.1556,35111.0
2022-11-22 14:10:00,158.49,158.68,158.47,158.68,25402.0,144.1737,144.3466,144.1556,144.3466,25402.0
2022-11-22 14:15:00,158.69,158.81,158.61,158.79,46380.0,144.3557,144.4648,144.2829,144.4466,46380.0
2022-11-22 14:20:00,158.79,159.15,158.79,159.1,51759.0,144.4466,144.7741,144.4466,144.7286,51759.0
2022-11-22 14:25:00,159.07,159.11,158.93,158.95,35727.0,144.7014,144.7377,144.574,144.5922,35727.0
2022-11-22 14:30:00,159.0,159.07,158.89,159.06,24920.0,144.6377,144.7014,144.5376,144.6923,24920.0
2022-11-22 14:35:00,159.03,159.1,158.92,158.97,33147.0,144.665,144.7286,144.5649,144.6104,33147.0
2022-11-22 14:40:00,158.99,158.99,158.82,158.84,35907.0,144.6286,144.6286,144.4739,144.4921,35907.0
2022-11-22 14:45:00,158.84,159.09,158.82,159.01,27925.0,144.4921,144.7196,144.4739,144.6468,27925.0
2022-11-22 14:50:00,159.0,159.35,159.0,159.33,67756.0,144.6377,144.9561,144.6377,144.9379,67756.0
2022-11-22 14:55:00,159.35,159.44,159.33,159.34,28215.0,144.9561,145.0379,144.9379,144.947,28215.0
2022-11-22 15:00:00,159.33,159.68,159.3,159.66,58061.0,144.9379,145.2563,144.9106,145.2381,58061.0
2022-11-22 15:05:00,159.67,159.73,159.52,159.66,44568.0,145.2472,145.3017,145.1107,145.2381,44568.0
2022-11-22 15:10:00,159.67,159.67,159.44,159.66,44810.0,145.2472,145.2472,145.0379,145.2381,44810.0
2022-11-22 15:15:00,159.67,159.68,159.44,159.48,32193.0,145.2472,145.2563,145.0379,145.0743,32193.0
2022-11-22 15:20:00,159.48,159.58,159.48,159.57,23109.0,145.0743,145.1653,145.0743,145.1562,23109.0
2022-11-22 15:25:00,159.56,159.64,159.55,159.59,31993.0,145.1471,145.2199,145.138,145.1744,31993.0
2022-11-22 15:30:00,159.59,159.59,159.28,159.41,29621.0,145.1744,145.1744,144.8924,145.0106,29621.0
2022-11-22 15:35:00,159.42,159.48,159.28,159.42,23443.0,145.0197,145.0743,144.8924,145.0197,23443.0
2022-11-22 15:40:00,159.46,159.53,159.36,159.42,28320.0,145.0561,145.1198,144.9652,145.0197,28320.0
2022-11-22 15:45:00,159.39,159.67,159.39,159.57,43376.0,144.9925,145.2472,144.9925,145.1562,43376.0
2022-11-22 15:50:00,159.58,159.8,159.55,159.74,91378.0,145.1653,145.3654,145.138,145.3108,91378.0
2022-11-22 15:55:00,159.75,159.88,159.63,159.79,162644.0,145.3199,145.4382,145.2108,145.3563,162644.0
2022-11-23 09:30:00,159.95,160.85,159.9,160.85,139271.0,145.5019,146.3206,145.4564,146.3206,139271.0
2022-11-23 09:35:00,160.83,160.89,160.12,160.53,56226.0,146.3024,146.357,145.6565,146.0295,56226.0
2022-11-23 09:40:00,160.51,160.53,160.05,160.51,21000.0,146.0113,146.0295,145.5928,146.0113,21000.0
2022-11-23 09:45:00,160.65,160.94,160.54,160.76,25599.0,146.1386,146.4024,146.0386,146.2387,25599.0
2022-11-23 09:50:00,160.82,160.93,160.35,160.37,18839.0,146.2933,146.3933,145.8657,145.8839,18839.0
2022-11-23 09:55:00,160.39,160.57,160.28,160.51,26732.0,145.9021,146.0659,145.8021,146.0113,26732.0
2022-11-23 10:00:00,160.49,160.53,159.91,160.03,31609.0,145.9931,146.0295,145.4655,145.5746,31609.0
2022-11-23 10:05:00,160.06,160.16,159.7,159.78,33004.0,145.6019,145.6929,145.2745,145.3472,33004.0
2022-11-23 10:10:00,159.73,159.87,159.44,159.44,23690.0,145.3017,145.4291,145.0379,145.0379,23690.0
2022-11-23 10:15:00,159.43,159.46,159.22,159.24,35092.0,145.0288,145.0561,144.8378,144.856,35092.0
2022-11-23 10:20:00,159.22,159.22,159.02,159.14,24114.0,144.8378,144.8378,144.6559,144.765,24114.0
2022-11-23 10:25:00,159.13,159.2,158.93,158.99,44334.0,144.7559,144.8196,144.574,144.6286,44334.0
2022-11-23 10:30:00,158.96,159.14,158.89,159.12,50591.0,144.6013,144.765,144.5376,144.7468,50591.0
2022-11-23 10:35:00,159.11,159.24,159.05,159.23,28580.0,144.7377,144.856,144.6832,144.8469,28580.0
2022-11-23 10:40:00,159.21,159.29,159.01,159.26,24840.0,144.8287,144.9015,144.6468,144.8742,24840.0
2022-11-23 10:45:00,159.23,159.25,159.05,159.09,16683.0,144.8469,144.8651,144.6832,144.7196,16683.0
2022-11-23 10:50:00,159.11,159.14,158.93,158.98,15926.0,144.7377,144.765,144.574,144.6195,15926.0
2022-11-23 10:55:00,158.97,159.04,158.93,158.95,12637.0,144.6104,144.6741,144.574,144.5922,12637.0
2022-11-23 11:00:00,158.95,159.14,158.94,159.07,34784.0,144.5922,144.765,144.5831,144.7014,34784.0
2022-11-23 11:05:00,159.06,159.65,159.05,159.64,27490.0,144.6923,145.229,144.6832,145.2199,27490.0
2022-11-23 11:10:00,159.67,159.7,159.5,159.55,29215.0,145.2472,145.2745,145.0925,145.138,29215.0
2022-11-23 11:15:00,159.54,159.63,159.45,159.61,19901.0,145.1289,145.2108,145.047,145.1926,19901.0
2022-11-23 11:20:00,159.61,159.87,159.61,159.78,21444.0,145.1926,145.4291,145.1926,145.3472,21444.0
2022-11-23 11:25:00,159.79,159.91,159.63,159.65,23087.0,145.3563,145.4655,145.2108,145.229,23087.0
2022-11-23 11:30:00,159.61,159.67,159.36,159.42,10614.0,145.1926,145.2472,144.9652,145.0197,10614.0
2022-11-23 11:35:00,159.41,159.41,159.14,159.17,10754.0,145.0106,145.0106,144.765,144.7923,10754.0
2022-11-23 11:40:00,159.16,159.18,159.05,159.09,11374.0,144.7832,144.8014,144.6832,144.7196,11374.0
2022-11-23 11:45:00,159.1,159.17,159.09,159.11,6262.0,144.7286,144.7923,144.7196,144.7377,6262.0
2022-11-23 11:50:00,159.13,159.2,159.04,159.06,7338.0,144.7559,144.8196,144.6741,144.6923,7338.0
2022-11-23 11:55:00,159.03,159.06,158.82,159.06,13522.0,144.665,144.6923,144.4739,144.6923,13522.0
2022-11-23 12:00:00,159.09,159.12,159.03,159.11,8975.0,144.7196,144.7468,144.665,144.7377,8975.0
2022-11-23 12:05:00,159.16,159.39,159.1,159.39,9375.0,144.7832,144.9925,144.7286,144.9925,9375.0
2022-11-23 12:10:00,159.37,159.41,159.29,159.3,12550.0,144.9743,145.0106,144.9015,144.9106,12550.0
2022-11-23 12:15:00,159.28,159.37,159.23,159.36,8887.0,144.8924,144.9743,144.8469,144.9652,8887.0
2022-11-23 12:20:00,159.33,159.41,159.17,159.18,6945.0,144.9379,145.0106,144.7923,144.8014,6945.0
2022-11-23 12:25:00,159.16,159.42,159.16,159.35,8065.0,144.7832,145.0197,144.7832,144.9561,8065.0
2022-11-23 12:30:00,159.36,159.41,159.29,159.36,5408.0,144.9652,145.0106,144.9015,144.9652,5408.0
2022-11-23 12:35:00,159.36,159.44,159.25,159.42,8968.0,144.9652,145.0379,144.8651,145.0197,8968.0
2022-11-23 12:40:00,159.42,159.42,159.24,159.29,7807.0,145.0197,145.0197,144.856,144.9015,7807.0
2022-11-23 12:45:00,159.32,159.42,159.32,159.35,9350.0,144.9288,145.0197,144.9288,144.9561,9350.0
2022-11-23 12:50:00,159.36,159.38,159.21,159.22,4542.0,144.9652,144.9834,144.8287,144.8378,4542.0
2022-11-23 12:55:00,159.26,159.27,159.02,159.13,10491.0,144.8742,144.8833,144.6559,144.7559,10491.0
2022-11-23 13:00:00,159.14,159.29,159.03,159.27,14353.0,144.765,144.9015,144.665,144.8833,14353.0
2022-11-23 13:05:00,159.27,159.5,159.27,159.45,8598.0,144.8833,145.0925,144.8833,145.047,8598.0
2022-11-23 13:10:00,159.48,159.48,159.35,159.36,5210.0,145.0743,145.0743,144.9561,144.9652,5210.0
2022-11-23 13:15:00,159.38,159.41,159.3,159.31,7575.0,144.9834,145.0106,144.9106,144.9197,7575.0
2022-11-23 13:20:00,159.33,159.41,159.23,159.27,13021.0,144.9379,145.0106,144.8469,144.8833,13021.0
2022-11-23 13:25:00,159.26,159.34,159.17,159.29,10886.0,144.8742,144.947,144.7923,144.9015,10886.0
2022-11-23 13:30:00,159.3,159.36,159.17,159.18,11698.0,144.9106,144.9652,144.7923,144.8014,11698.0
2022-11-23 13:35:00,159.19,159.37,159.16,159.31,11967.0,144.8105,144.9743,144.7832,144.9197,11967.0
2022-11-23 13:40:00,159.32,159.36,159.25,159.31,9113.0,144.9288,144.9652,144.8651,144.9197,9113.0
2022-11-23 13:45:00,159.29,159.4,159.25,159.25,13581.0,144.9015,145.0015,144.8651,144.8651,13581.0
2022-11-23 13:50:00,159.23,159.28,159.13,159.25,16768.0,144.8469,144.8924,144.7559,144.8651,16768.0
2022-11-23 13:55:00,159.28,159.31,159.19,159.24,7586.0,144.8924,144.9197,144.8105,144.856,7586.0
2022-11-23 14:00:00,159.28,159.68,159.19,159.59,17048.0,144.8924,145.2563,144.8105,145.1744,17048.0
2022-11-23 14:05:00,159.59,159.63,159.46,159.49,9530.0,145.1744,145.2108,145.0561,145.0834,9530.0
2022-11-23 14:10:00,159.5,159.5,159.34,159.47,9472.0,145.0925,145.0925,144.947,145.0652,9472.0
2022-11-23 14:15:00,159.45,159.54,159.29,159.35,7459.0,145.047,145.1289,144.9015,144.9561,7459.0
2022-11-23 14:20:00,159.36,159.5,159.26,159.45,24558.0,144.9652,145.0925,144.8742,145.047,24558.0
2022-11-23 14:25:00,159.45,159.71,159.45,159.56,9756.0,145.047,145.2835,145.047,145.1471,9756.0
2022-11-23 14:30:00,159.56,159.56,159.33,159.36,15769.0,145.1471,145.1471,144.9379,144.9652,15769.0
2022-11-23 14:35:00,159.33,159.33,159.21,159.23,12837.0,144.9379,144.9379,144.8287,144.8469,12837.0
2022-11-23 14:40:00,159.21,159.36,159.18,159.26,15494.0,144.8287,144.9652,144.8014,144.8742,15494.0
2022-11-23 14:45:00,159.23,159.5,159.21,159.43,11567.0,144.8469,145.0925,144.8287,145.0288,11567.0
2022-11-23 14:50:00,159.43,159.63,159.39,159.45,11815.0,145.0288,145.2108,144.9925,145.047,11815.0
2022-11-23 14:55:00,159.4,159.52,159.38,159.43,9080.0,145.0015,145.1107,144.9834,145.0288,9080.0
2022-11-23 15:00:00,159.41,159.51,159.35,159.49,16886.0,145.0106,145.1016,144.9561,145.0834,16886.0
2022-11-23 15:05:00,159.5,159.59,159.48,159.56,11090.0,145.0925,145.1744,145.0743,145.1471,11090.0
2022-11-23 15:10:00,159.56,159.57,159.33,159.33,13419.0,145.1471,145.1562,144.9379,144.9379,13419.0
2022-11-23 15:15:00,159.35,159.57,159.33,159.51,20855.0,144.9561,145.1562,144.9379,145.1016,20855.0
2022-11-23 15:20:00,159.49,159.5,159.36,159.47,14338.0,145.0834,145.0925,144.9652,145.0652,14338.0
2022-11-23 15:25:00,159.47,159.52,159.38,159.4,11763.0,145.0652,145.1107,144.9834,145.0015,11763.0
2022-11-23 15:30:00,159.38,159.39,158.96,159.09,27323.0,144.9834,144.9925,144.6013,144.7196,27323.0
2022-11-23 15:35:00,159.07,159.19,159.01,159.18,27877.0,144.7014,144.8105,144.6468,144.8014,27877.0
2022-11-23 15:40:00,159.19,159.29,159.08,159.28,15443.0,144.8105,144.9015,144.7105,144.8924,15443.0
2022-11-23 15:45:00,159.3,159.3,159.07,159.11,27724.0,144.9106,144.9106,144.7014,144.7377,27724.0
2022-11-23 15:50:00,159.07,159.31,159.06,159.2,49683.0,144.7014,144.9197,144.6923,144.8196,49683.0
2022-11-23 15:55:00,159.18,159.45,158.98,159.44,108694.0,144.8014,145.047,144.6195,145.0379,108694.0
2022-11-25 09:30:00,159.57,160.3,159.57,160.2,73264.0,145.1562,145.8203,145.1562,145.7293,73264.0
2022-11-25 09:35:00,160.19,160.53,159.82,159.85,18706.0,145.7202,146.0295,145.3836,145.4109,18706.0
2022-11-25 09:40:00,159.82,160.23,159.67,160.17,15879.0,145.3836,145.7566,145.2472,145.702,15879.0
2022-11-25 09:45:00,160.16,160.32,160.07,160.32,19770.0,145.6929,145.8384,145.611,145.8384,19770.0
2022-11-25 09:50:00,160.28,160.67,160.28,160.67,22761.0,145.8021,146.1568,145.8021,146.1568,22761.0
2022-11-25 09:55:00,160.66,160.73,160.37,160.61,28823.0,146.1477,146.2114,145.8839,146.1023,28823.0
2022-11-25 10:00:00,160.63,160.75,160.28,160.28,19148.0,146.1204,146.2296,145.8021,145.8021,19148.0
2022-11-25 10:05:00,160.32,160.64,160.32,160.54,17576.0,145.8384,146.1295,145.8384,146.0386,17576.0
2022-11-25 10:10:00,160.56,160.67,160.5,160.56,16685.0,146.0568,146.1568,146.0022,146.0568,16685.0
2022-11-25 10:15:00,160.5,160.51,160.09,160.31,19023.0,146.0022,146.0113,145.6292,145.8293,19023.0
2022-11-25 10:20:00,160.29,160.43,160.26,160.31,15151.0,145.8112,145.9385,145.7839,145.8293,15151.0
2022-11-25 10:25:00,160.31,160.52,160.26,160.28,18373.0,145.8293,146.0204,145.7839,145.8021,18373.0
2022-11-25 10:30:00,160.27,160.32,160.08,160.2,14672.0,145.793,145.8384,145.6201,145.7293,14672.0
2022-11-25 10:35:00,160.22,160.34,160.18,160.34,14832.0,145.7475,145.8566,145.7111,145.8566,14832.0
2022-11-25 10:40:00,160.35,160.38,160.02,160.06,12388.0,145.8657,145.893,145.5655,145.6019,12388.0
2022-11-25 10:45:00,160.03,160.13,159.95,159.96,24314.0,145.5746,145.6656,145.5019,145.511,24314.0
2022-11-25 10:50:00,159.97,160.18,159.97,160.15,13879.0,145.5201,145.7111,145.5201,145.6838,13879.0
2022-11-25 10:55:00,160.15,160.28,160.08,160.18,19633.0,145.6838,145.8021,145.6201,145.7111,19633.0
2022-11-25 11:00:00,160.2,160.53,160.19,160.37,27048.0,145.7293,146.0295,145.7202,145.8839,27048.0
2022-11-25 11:05:00,160.34,160.39,160.19,160.3,9068.0,145.8566,145.9021,145.7202,145.8203,9068.0
2022-11-25 11:10:00,160.29,160.31,160.1,160.15,14300.0,145.8112,145.8293,145.6383,145.6838,14300.0
2022-11-25 11:15:00,160.14,160.19,160.06,160.12,9556.0,145.6747,145.7202,145.6019,145.6565,9556.0
2022-11-25 11:20:00,160.11,160.27,160.06,160.25,8305.0,145.6474,145.793,145.6019,145.7748,8305.0
2022-11-25 11:25:00,160.27,160.37,160.23,160.34,10647.0,145.793,145.8839,145.7566,145.8566,10647.0
2022-11-25 11:30:00,160.34,160.35,160.18,160.18,14418.0,145.8566,145.8657,145.7111,145.7111,14418.0
2022-11-25 11:35:00,160.19,160.25,160.03,160.2,15967.0,145.7202,145.7748,145.5746,145.7293,15967.0
2022-11-25 11:40:00,160.18,160.21,159.89,159.95,10542.0,145.7111,145.7384,145.4473,145.5019,10542.0
2022-11-25 11:45:00,159.95,159.95,159.84,159.87,10887.0,145.5019,145.5019,145.4018,145.4291,10887.0
2022-11-25 11:50:00,159.88,160.09,159.81,160.08,12562.0,145.4382,145.6292,145.3745,145.6201,12562.0
2022-11-25 11:55:00,160.1,160.21,159.88,159.99,12571.0,145.6383,145.7384,145.4382,145.5383,12571.0
2022-11-25 12:00:00,160.02,160.1,159.98,160.04,15908.0,145.5655,145.6383,145.5292,145.5837,15908.0
2022-11-25 12:05:00,160.03,160.07,159.86,159.88,10114.0,145.5746,145.611,145.42,145.4382,10114.0
2022-11-25 12:10:00,159.89,160.04,159.89,159.96,8852.0,145.4473,145.5837,145.4473,145.511,8852.0
2022-11-25 12:15:00,159.93,159.96,159.8,159.96,15109.0,145.4837,145.511,145.3654,145.511,15109.0
2022-11-25 12:20:00,159.97,159.97,159.77,159.78,13940.0,145.5201,145.5201,145.3381,145.3472,13940.0
2022-11-25 12:25:00,159.78,159.87,159.63,159.69,21022.0,145.3472,145.4291,145.2108,145.2654,21022.0
2022-11-25 12:30:00,159.69,159.74,159.47,159.56,39916.0,145.2654,145.3108,145.0652,145.1471,39916.0
2022-11-25 12:35:00,159.55,159.64,159.44,159.53,15974.0,145.138,145.2199,145.0379,145.1198,15974.0
2022-11-25 12:40:00,159.5,159.53,159.28,159.38,18247.0,145.0925,145.1198,144.8924,144.9834,18247.0
2022-11-25 12:45:00,159.39,159.47,159.31,159.33,18365.0,144.9925,145.0652,144.9197,144.9379,18365.0
2022-11-25 12:50:00,159.33,159.42,159.24,159.39,29177.0,144.9379,145.0197,144.856,144.9925,29177.0
2022-11-25 12:55:00,159.39,159.61,159.3,159.61,69049.0,144.9925,145.1926,144.9106,145.1926,69049.0
2022-11-28 09:30:00,160.0,160.6,159.7,160.07,120219.0,145.5474,146.0932,145.2745,145.611,120219.0
2022-11-28 09:35:00,160.08,160.73,160.08,160.47,44668.0,145.6201,146.2114,145.6201,145.9749,44668.0
2022-11-28 09:40:00,160.47,160.53,159.88,160.12,36678.0,145.9749,146.0295,145.4382,145.6565,36678.0
2022-11-28 09:45:00,160.15,160.31,160.09,160.2,32265.0,145.6838,145.8293,145.6292,145.7293,32265.0
2022-11-28 09:50:00,160.21,160.32,160.13,160.17,43176.0,145.7384,145.8384,145.6656,145.702,43176.0
2022-11-28 09:55:00,160.14,160.14,159.27,159.37,34289.0,145.6747,145.6747,144.8833,144.9743,34289.0
2022-11-28 10:00:00,159.43,159.61,159.29,159.43,22807.0,145.0288,145.1926,144.9015,145.0288,22807.0
2022-11-28 10:05:00,159.42,159.55,159.23,159.32,28517.0,145.0197,145.138,144.8469,144.9288,28517.0
2022-11-28 10:10:00,159.29,160.05,159.26,160.05,24673.0,144.9015,145.5928,144.8742,145.5928,24673.0
2022-11-28 10:15:00,160.01,160.13,159.84,159.86,27352.0,145.5564,145.6656,145.4018,145.42,27352.0
2022-11-28 10:20:00,159.82,159.93,159.58,159.73,17415.0,145.3836,145.4837,145.1653,145.3017,17415.0
2022-11-28 10:25:00,159.77,159.93,159.56,159.87,55065.0,145.3381,145.4837,145.1471,145.4291,55065.0
2022-11-28 10:30:00,159.88,159.9,159.6,159.76,26040.0,145.4382,145.4564,145.1835,145.329,26040.0
2022-11-28 10:35:00,159.76,159.87,159.55,159.6,23641.0,145.329,145.4291,145.138,145.1835,23641.0
2022-11-28 10:40:00,159.54,159.77,159.54,159.66,8685.0,145.1289,145.3381,145.1289,145.2381,8685.0
2022-11-28 10:45:00,159.64,159.71,159.42,159.58,23055.0,145.2199,145.2835,145.0197,145.1653,23055.0
2022-11-28 10:50:00,159.58,159.79,159.51,159.59,18952.0,145.1653,145.3563,145.1016,145.1744,18952.0
2022-11-28 10:55:00,159.58,159.63,159.45,159.59,13781.0,145.1653,145.2108,145.047,145.1744,13781.0
2022-11-28 11:00:00,159.62,159.68,159.32,159.35,15260.0,145.2017,145.2563,144.9288,144.9561,15260.0
2022-11-28 11:05:00,159.34,159.47,159.04,159.17,20618.0,144.947,145.0652,144.6741,144.7923,20618.0
2022-11-28 11:10:00,159.14,159.3,159.02,159.25,14757.0,144.765,144.9106,144.6559,144.8651,14757.0
2022-11-28 11:15:00,159.27,159.3,159.09,159.27,23628.0,144.8833,144.9106,144.7196,144.8833,23628.0
2022-11-28 11:20:00,159.24,159.44,159.21,159.3,29700.0,144.856,145.0379,144.8287,144.9106,29700.0
2022-11-28 11:25:00,159.3,159.52,159.3,159.52,18217.0,144.9106,145.1107,144.9106,145.1107,18217.0
2022-11-28 11:30:00,159.54,159.77,159.54,159.61,13545.0,145.1289,145.3381,145.1289,145.1926,13545.0
2022-11-28 11:35:00,159.61,159.75,159.54,159.74,67785.0,145.1926,145.3199,145.1289,145.3108,67785.0
2022-11-28 11:40:00,159.76,159.83,159.66,159.77,19365.0,145.329,145.3927,145.2381,145.3381,19365.0
2022-11-28 11:45:00,159.76,159.8,159.69,159.71,18775.0,145.329,145.3654,145.2654,145.2835,18775.0
2022-11-28 11:50:00,159.71,159.71,159.45,159.52,19088.0,145.2835,145.2835,145.047,145.1107,19088.0
2022-11-28 11:55:00,159.53,159.55,159.37,159.37,9406.0,145.1198,145.138,144.9743,144.9743,9406.0
2022-11-28 12:00:00,159.36,159.48,159.09,159.34,34131.0,144.9652,145.0743,144.7196,144.947,34131.0
2022-11-28 12:05:00,159.32,159.6,159.3,159.33,8241.0,144.9288,145.1835,144.9106,144.9379,8241.0
2022-11-28 12:10:00,159.33,159.34,159.14,159.31,9690.0,144.9379,144.947,144.765,144.9197,9690.0
2022-11-28 12:15:00,159.33,159.64,159.32,159.53,19092.0,144.9379,145.2199,144.9288,145.1198,19092.0
2022-11-28 12:20:00,159.51,159.65,159.47,159.51,11309.0,145.1016,145.229,145.0652,145.1016,11309.0
2022-11-28 12:25:00,159.5,159.51,159.37,159.44,9076.0,145.0925,145.1016,144.9743,145.0379,9076.0
2022-11-28 12:30:00,159.41,159.55,159.38,159.38,21138.0,145.0106,145.138,144.9834,144.9834,21138.0
2022-11-28 12:35:00,159.35,159.45,159.32,159.38,12995.0,144.9561,145.047,144.9288,144.9834,12995.0
2022-11-28 12:40:00,159.39,159.43,159.18,159.2,9707.0,144.9925,145.0288,144.8014,144.8196,9707.0
2022-11-28 12:45:00,159.2,159.28,159.05,159.11,20952.0,144.8196,144.8924,144.6832,144.7377,20952.0
2022-11-28 12:50:00,159.07,159.1,158.89,158.92,22777.0,144.7014,144.7286,144.5376,144.5649,22777.0
2022-11-28 12:55:00,158.9,158.98,158.8,158.83,10719.0,144.5467,144.6195,144.4557,144.483,10719.0
2022-11-28 13:00:00,158.84,159.06,158.83,158.93,28721.0,144.4921,144.6923,144.483,144.574,28721.0
2022-11-28 13:05:00,158.93,159.01,158.75,158.75,13450.0,144.574,144.6468,144.4103,144.4103,13450.0
2022-11-28 13:10:00,158.76,158.89,158.69,158.89,13378.0,144.4194,144.5376,144.3557,144.5376,13378.0
2022-11-28 13:15:00,158.86,158.94,158.76,158.76,12574.0,144.5103,144.5831,144.4194,144.4194,12574.0
2022-11-28 13:20:00,158.78,158.78,158.58,158.68,14448.0,144.4376,144.4376,144.2556,144.3466,14448.0
2022-11-28 13:25:00,158.67,158.72,158.55,158.55,11627.0,144.3375,144.383,144.2283,144.2283,11627.0
2022-11-28 13:30:00,158.58,158.58,158.32,158.43,35115.0,144.2556,144.2556,144.0191,144.1192,35115.0
2022-11-28 13:35:00,158.43,158.63,158.37,158.59,15563.0,144.1192,144.3011,144.0646,144.2647,15563.0
2022-11-28 13:40:00,158.63,158.72,158.59,158.69,16550.0,144.3011,144.383,144.2647,144.3557,16550.0
2022-11-28 13:45:00,158.72,158.96,158.7,158.93,13123.0,144.383,144.6013,144.3648,144.574,13123.0
2022-11-28 13:50:00,158.91,158.91,158.52,158.56,13690.0,144.5558,144.5558,144.201,144.2374,13690.0
2022-11-28 13:55:00,158.55,158.55,158.34,158.44,10729.0,144.2283,144.2283,144.0373,144.1283,10729.0
2022-11-28 14:00:00,158.44,158.47,158.38,158.43,8819.0,144.1283,144.1556,144.0737,144.1192,8819.0
2022-11-28 14:05:00,158.43,158.58,158.42,158.53,10042.0,144.1192,144.2556,144.1101,144.2101,10042.0
2022-11-28 14:10:00,158.52,158.53,158.44,158.52,9685.0,144.201,144.2101,144.1283,144.201,9685.0
2022-11-28 14:15:00,158.5,158.66,158.45,158.62,10110.0,144.1828,144.3284,144.1374,144.292,10110.0
2022-11-28 14:20:00,158.62,158.62,158.46,158.47,7543.0,144.292,144.292,144.1465,144.1556,7543.0
2022-11-28 14:25:00,158.45,158.53,158.26,158.28,17463.0,144.1374,144.2101,143.9645,143.9827,17463.0
2022-11-28 14:30:00,158.28,158.3,158.08,158.17,30144.0,143.9827,144.0009,143.8008,143.8827,30144.0
2022-11-28 14:35:00,158.16,158.25,158.08,158.19,28919.0,143.8736,143.9554,143.8008,143.9008,28919.0
2022-11-28 14:40:00,158.1,158.26,158.06,158.26,16420.0,143.819,143.9645,143.7826,143.9645,16420.0
2022-11-28 14:45:00,158.26,158.28,158.03,158.11,18013.0,143.9645,143.9827,143.7553,143.8281,18013.0
2022-11-28 14:50:00,158.09,158.11,157.9,157.95,37340.0,143.8099,143.8281,143.637,143.6825,37340.0
2022-11-28 14:55:00,157.95,158.12,157.9,158.06,14709.0,143.6825,143.8372,143.637,143.7826,14709.0
2022-11-28 15:00:00,158.06,158.3,158.01,158.19,28823.0,143.7826,144.0009,143.7371,143.9008,28823.0
2022-11-28 15:05:00,158.18,158.2,158.07,158.13,11151.0,143.8918,143.9099,143.7917,143.8463,11151.0
2022-11-28 15:10:00,158.12,158.14,157.97,157.98,19648.0,143.8372,143.8554,143.7007,143.7098,19648.0
2022-11-28 15:15:00,158.01,158.01,157.83,157.89,19272.0,143.7371,143.7371,143.5734,143.6279,19272.0
2022-11-28 15:20:00,157.89,158.05,157.87,157.96,31198.0,143.6279,143.7735,143.6098,143.6916,31198.0
2022-11-28 15:25:00,157.95,158.14,157.93,158.13,13932.0,143.6825,143.8554,143.6643,143.8463,13932.0
2022-11-28 15:30:00,158.12,158.3,158.12,158.25,19431.0,143.8372,144.0009,143.8372,143.9554,19431.0
2022-11-28 15:35:00,158.26,158.34,158.16,158.2,19448.0,143.9645,144.0373,143.8736,143.9099,19448.0
2022-11-28 15:40:00,158.18,158.35,158.1,158.32,27033.0,143.8918,144.0464,143.819,144.0191,27033.0
2022-11-28 15:45:00,158.33,158.35,158.15,158.17,30035.0,144.0282,144.0464,143.8645,143.8827,30035.0
2022-11-28 15:50:00,158.17,158.35,158.1,158.33,42882.0,143.8827,144.0464,143.819,144.0282,42882.0
2022-11-28 15:55:00,158.3,158.5,158.17,158.36,165574.0,144.0009,144.1828,143.8827,144.0555,165574.0
2022-11-29 09:30:00,158.31,159.09,158.03,159.09,88588.0,144.01,144.7196,143.7553,144.7196,88588.0
2022-11-29 09:35:00,158.93,159.43,158.93,159.21,30163.0,144.574,145.0288,144.574,144.8287,30163.0
2022-11-29 09:40:00,159.19,159.19,158.47,158.62,18365.0,144.8105,144.8105,144.1556,144.292,18365.0
2022-11-29 09:45:00,158.65,158.75,158.51,158.66,18534.0,144.3193,144.4103,144.1919,144.3284,18534.0
2022-11-29 09:50:00,158.67,158.71,158.03,158.07,20188.0,144.3375,144.3739,143.7553,143.7917,20188.0
2022-11-29 09:55:00,158.07,158.37,158.07,158.35,29082.0,143.7917,144.0646,143.7917,144.0464,29082.0
2022-11-29 10:00:00,158.39,158.56,158.35,158.48,15209.0,144.0828,144.2374,144.0464,144.1647,15209.0
2022-11-29 10:05:00,158.5,158.53,158.26,158.49,11747.0,144.1828,144.2101,143.9645,144.1737,11747.0
2022-11-29 10:10:00,158.44,158.7,158.44,158.61,8884.0,144.1283,144.3648,144.1283,144.2829,8884.0
2022-11-29 10:15:00,158.58,158.75,158.42,158.75,19950.0,144.2556,144.4103,144.1101,144.4103,19950.0
2022-11-29 10:20:00,158.74,158.84,158.6,158.76,21540.0,144.4012,144.4921,144.2738,144.4194,21540.0
2022-11-29 10:25:00,158.75,158.82,158.5,158.78,27413.0,144.4103,144.4739,144.1828,144.4376,27413.0
2022-11-29 10:30:00,158.76,158.91,158.76,158.84,10495.0,144.4194,144.5558,144.4194,144.4921,10495.0
2022-11-29 10:35:00,158.84,158.97,158.82,158.95,7396.0,144.4921,144.6104,144.4739,144.5922,7396.0
2022-11-29 10:40:00,158.98,158.98,158.71,158.82,10172.0,144.6195,144.6195,144.3739,144.4739,10172.0
2022-11-29 10:45:00,158.82,158.82,158.66,158.79,11379.0,144.4739,144.4739,144.3284,144.4466,11379.0
2022-11-29 10:50:00,158.78,158.85,158.66,158.66,23032.0,144.4376,144.5012,144.3284,144.3284,23032.0
2022-11-29 10:55:00,158.61,158.71,158.45,158.65,10908.0,144.2829,144.3739,144.1374,144.3193,10908.0
2022-11-29 11:00:00,158.64,158.71,158.42,158.43,5737.0,144.3102,144.3739,144.1101,144.1192,5737.0
2022-11-29 11:05:00,158.44,158.46,158.2,158.2,9694.0,144.1283,144.1465,143.9099,143.9099,9694.0
2022-11-29 11:10:00,158.19,158.25,158.06,158.08,10581.0,143.9008,143.9554,143.7826,143.8008,10581.0
2022-11-29 11:15:00,158.07,158.1,157.88,158.02,28263.0,143.7917,143.819,143.6188,143.7462,28263.0
2022-11-29 11:20:00,157.97,158.07,157.54,157.62,36804.0,143.7007,143.7917,143.3096,143.3823,36804.0
2022-11-29 11:25:00,157.6,157.73,157.3,157.31,25247.0,143.3641,143.4824,143.0912,143.1003,25247.0
2022-11-29 11:30:00,157.28,157.97,157.25,157.8,64045.0,143.073,143.7007,143.0458,143.5461,64045.0
2022-11-29 11:35:00,157.76,157.76,157.46,157.65,19070.0,143.5097,143.5097,143.2368,143.4096,19070.0
2022-11-29 11:40:00,157.66,157.66,157.4,157.48,26143.0,143.4187,143.4187,143.1822,143.255,26143.0
2022-11-29 11:45:00,157.46,157.74,157.38,157.74,17621.0,143.2368,143.4915,143.164,143.4915,17621.0
2022-11-29 11:50:00,157.74,157.83,157.61,157.62,14640.0,143.4915,143.5734,143.3732,143.3823,14640.0
2022-11-29 11:55:00,157.6,157.65,157.45,157.64,19455.0,143.3641,143.4096,143.2277,143.4005,19455.0
2022-11-29 12:00:00,157.63,157.63,157.31,157.36,15379.0,143.3914,143.3914,143.1003,143.1458,15379.0
2022-11-29 12:05:00,157.37,157.56,157.28,157.34,47196.0,143.1549,143.3278,143.073,143.1276,47196.0
2022-11-29 12:10:00,157.34,157.41,157.21,157.33,17662.0,143.1276,143.1913,143.0094,143.1185,17662.0
2022-11-29 12:15:00,157.33,157.68,157.26,157.67,25515.0,143.1185,143.4369,143.0549,143.4278,25515.0
2022-11-29 12:20:00,157.7,157.7,157.51,157.56,20913.0,143.4551,143.4551,143.2823,143.3278,20913.0
2022-11-29 12:25:00,157.55,157.78,157.38,157.78,25687.0,143.3187,143.5279,143.164,143.5279,25687.0
2022-11-29 12:30:00,157.77,157.81,157.48,157.5,20459.0,143.5188,143.5552,143.255,143.2732,20459.0
2022-11-29 12:35:00,157.49,157.66,157.44,157.54,12116.0,143.2641,143.4187,143.2186,143.3096,12116.0
2022-11-29 12:40:00,157.53,157.55,157.45,157.46,15205.0,143.3005,143.3187,143.2277,143.2368,15205.0
2022-11-29 12:45:00,157.44,157.5,157.32,157.33,10254.0,143.2186,143.2732,143.1094,143.1185,10254.0
2022-11-29 12:50:00,157.35,157.54,157.31,157.43,9528.0,143.1367,143.3096,143.1003,143.2095,9528.0
2022-11-29 12:55:00,157.42,157.54,157.36,157.47,11651.0,143.2004,143.3096,143.1458,143.2459,11651.0
2022-11-29 13:00:00,157.5,157.6,157.43,157.57,9251.0,143.2732,143.3641,143.2095,143.3369,9251.0
2022-11-29 13:05:00,157.56,157.72,157.45,157.51,11602.0,143.3278,143.4733,143.2277,143.2823,11602.0
2022-11-29 13:10:00,157.47,157.68,157.37,157.68,14017.0,143.2459,143.4369,143.1549,143.4369,14017.0
2022-11-29 13:15:00,157.63,157.63,157.48,157.55,6098.0,143.3914,143.3914,143.255,143.3187,6098.0
2022-11-29 13:20:00,157.53,157.81,157.47,157.8,8293.0,143.3005,143.5552,143.2459,143.5461,8293.0
2022-11-29 13:25:00,157.8,157.8,157.59,157.69,11748.0,143.5461,143.5461,143.355,143.446,11748.0
2022-11-29 13:30:00,157.68,157.84,157.65,157.74,7729.0,143.4369,143.5825,143.4096,143.4915,7729.0
2022-11-29 13:35:00,157.74,157.92,157.73,157.88,16641.0,143.4915,143.6552,143.4824,143.6188,16641.0
2022-11-29 13:40:00,157.86,157.99,157.85,157.87,10258.0,143.6007,143.7189,143.5916,143.6098,10258.0
2022-11-29 13:45:00,157.84,157.87,157.72,157.74,12119.0,143.5825,143.6098,143.4733,143.4915,12119.0
2022-11-29 13:50:00,157.75,157.76,157.56,157.65,54964.0,143.5006,143.5097,143.3278,143.4096,54964.0
2022-11-29 13:55:00,157.63,157.76,157.6,157.69,26828.0,143.3914,143.5097,143.3641,143.446,26828.0
2022-11-29 14:00:00,157.67,158.0,157.62,157.92,49060.0,143.4278,143.728,143.3823,143.6552,49060.0
2022-11-29 14:05:00,157.92,158.09,157.92,158.04,12699.0,143.6552,143.8099,143.6552,143.7644,12699.0
2022-11-29 14:10:00,158.04,158.07,157.86,157.89,11820.0,143.7644,143.7917,143.6007,143.6279,11820.0
2022-11-29 14:15:00,157.9,157.96,157.86,157.88,9055.0,143.637,143.6916,143.6007,143.6188,9055.0
2022-11-29 14:20:00,157.87,157.95,157.77,157.93,7187.0,143.6098,143.6825,143.5188,143.6643,7187.0
2022-11-29 14:25:00,157.92,157.92,157.65,157.66,8159.0,143.6552,143.6552,143.4096,143.4187,8159.0
2022-11-29 14:30:00,157.62,157.76,157.54,157.73,11136.0,143.3823,143.5097,143.3096,143.4824,11136.0
2022-11-29 14:35:00,157.72,157.8,157.62,157.73,9426.0,143.4733,143.5461,143.3823,143.4824,9426.0
2022-11-29 14:40:00,157.73,157.73,157.6,157.68,13601.0,143.4824,143.4824,143.3641,143.4369,13601.0
2022-11-29 14:45:00,157.68,157.76,157.64,157.69,23350.0,143.4369,143.5097,143.4005,143.446,23350.0
2022-11-29 14:50:00,157.68,157.78,157.67,157.68,11027.0,143.4369,143.5279,143.4278,143.4369,11027.0
2022-11-29 14:55:00,157.69,157.77,157.68,157.75,16026.0,143.446,143.5188,143.4369,143.5006,16026.0
2022-11-29 15:00:00,157.75,157.92,157.74,157.75,12731.0,143.5006,143.6552,143.4915,143.5006,12731.0
2022-11-29 15:05:00,157.74,158.05,157.74,158.02,16057.0,143.4915,143.7735,143.4915,143.7462,16057.0
2022-11-29 15:10:00,158.02,158.11,157.96,158.07,24163.0,143.7462,143.8281,143.6916,143.7917,24163.0
2022-11-29 15:15:00,158.09,158.2,158.08,158.17,19871.0,143.8099,143.9099,143.8008,143.8827,19871.0
2022-11-29 15:20:00,158.15,158.27,158.02,158.05,25776.0,143.8645,143.9736,143.7462,143.7735,25776.0
2022-11-29 15:25:00,158.06,158.19,158.05,158.12,15540.0,143.7826,143.9008,143.7735,143.8372,15540.0
2022-11-29 15:30:00,158.13,158.33,158.11,158.31,23652.0,143.8463,144.0282,143.8281,144.01,23652.0
2022-11-29 15:35:00,158.33,158.36,157.96,158.03,22908.0,144.0282,144.0555,143.6916,143.7553,22908.0
2022-11-29 15:40:00,158.02,158.28,158.01,158.06,46201.0,143.7462,143.9827,143.7371,143.7826,46201.0
2022-11-29 15:45:00,158.08,158.26,157.97,158.26,34035.0,143.8008,143.9645,143.7007,143.9645,34035.0
2022-11-29 15:50:00,158.26,158.33,157.93,157.98,55724.0,143.9645,144.0282,143.6643,143.7098,55724.0
2022-11-29 15:55:00,158.0,158.36,157.99,158.15,176897.0,143.728,144.0555,143.7189,143.8645,176897.0
2022-11-30 09:30:00,158.79,159.42,158.49,158.59,122605.0,144.4466,145.0197,144.1737,144.2647,122605.0
2022-11-30 09:35:00,158.52,158.65,158.03,158.22,50627.0,144.201,144.3193,143.7553,143.9281,50627.0
2022-11-30 09:40:00,158.2,158.69,158.19,158.31,26792.0,143.9099,144.3557,143.9008,144.01,26792.0
2022-11-30 09:45:00,158.34,158.89,158.34,158.61,50233.0,144.0373,144.5376,144.0373,144.2829,50233.0
2022-11-30 09:50:00,158.62,158.65,158.14,158.14,20190.0,144.292,144.3193,143.8554,143.8554,20190.0
2022-11-30 09:55:00,158.08,158.11,157.38,157.82,39583.0,143.8008,143.8281,143.164,143.5643,39583.0
2022-11-30 10:00:00,157.72,157.83,157.31,157.31,21325.0,143.4733,143.5734,143.1003,143.1003,21325.0
2022-11-30 10:05:00,157.28,157.4,157.06,157.34,23484.0,143.073,143.1822,142.8729,143.1276,23484.0
2022-11-30 10:10:00,157.37,157.52,157.28,157.33,20462.0,143.1549,143.2914,143.073,143.1185,20462.0
2022-11-30 10:15:00,157.33,157.33,157.11,157.18,21703.0,143.1185,143.1185,142.9184,142.9821,21703.0
2022-11-30 10:20:00,157.18,157.25,156.97,157.08,26764.0,142.9821,143.0458,142.791,142.8911,26764.0
2022-11-30 10:25:00,156.97,157.11,156.87,157.02,22504.0,142.791,142.9184,142.7001,142.8365,22504.0
2022-11-30 10:30:00,157.06,157.44,157.06,157.35,39172.0,142.8729,143.2186,142.8729,143.1367,39172.0
2022-11-30 10:35:00,157.35,157.41,157.22,157.34,22146.0,143.1367,143.1913,143.0185,143.1276,22146.0
2022-11-30 10:40:00,157.36,157.39,157.14,157.2,17253.0,143.1458,143.1731,142.9457,143.0003,17253.0
2022-11-30 10:45:00,157.18,157.24,156.95,157.01,23046.0,142.9821,143.0367,142.7729,142.8274,23046.0
2022-11-30 10:50:00,157.03,157.1,156.91,156.92,24469.0,142.8456,142.9093,142.7365,142.7456,24469.0
2022-11-30 10:55:00,156.95,156.97,156.75,156.76,21515.0,142.7729,142.791,142.5909,142.6,21515.0
2022-11-30 11:00:00,156.78,157.08,156.77,156.89,13020.0,142.6182,142.8911,142.6091,142.7183,13020.0
2022-11-30 11:05:00,156.9,157.0,156.84,156.89,16972.0,142.7274,142.8183,142.6728,142.7183,16972.0
2022-11-30 11:10:00,156.9,157.05,156.87,157.03,19703.0,142.7274,142.8638,142.7001,142.8456,19703.0
2022-11-30 11:15:00,157.03,157.1,156.89,156.98,22988.0,142.8456,142.9093,142.7183,142.8001,22988.0
2022-11-30 11:20:00,157.02,157.16,156.96,157.09,15578.0,142.8365,142.9639,142.782,142.9002,15578.0
2022-11-30 11:25:00,157.1,157.45,157.08,157.41,25002.0,142.9093,143.2277,142.8911,143.1913,25002.0
2022-11-30 11:30:00,157.4,157.6,157.33,157.5,30524.0,143.1822,143.3641,143.1185,143.2732,30524.0
2022-11-30 11:35:00,157.49,157.6,157.46,157.59,15497.0,143.2641,143.3641,143.2368,143.355,15497.0
2022-11-30 11:40:00,157.59,157.6,157.4,157.54,21626.0,143.355,143.3641,143.1822,143.3096,21626.0
2022-11-30 11:45:00,157.55,157.56,157.21,157.26,15728.0,143.3187,143.3278,143.0094,143.0549,15728.0
2022-11-30 11:50:00,157.28,157.43,157.18,157.41,16960.0,143.073,143.2095,142.9821,143.1913,16960.0
2022-11-30 11:55:00,157.42,157.54,157.31,157.42,18811.0,143.2004,143.3096,143.1003,143.2004,18811.0
2022-11-30 12:00:00,157.36,157.52,157.29,157.52,11511.0,143.1458,143.2914,143.0821,143.2914,11511.0
2022-11-30 12:05:00,157.56,157.56,157.24,157.24,20126.0,143.3278,143.3278,143.0367,143.0367,20126.0
2022-11-30 12:10:00,157.24,157.48,157.21,157.45,25097.0,143.0367,143.255,143.0094,143.2277,25097.0
2022-11-30 12:15:00,157.41,157.51,157.26,157.32,39136.0,143.1913,143.2823,143.0549,143.1094,39136.0
2022-11-30 12:20:00,157.3,157.3,156.95,156.95,24210.0,143.0912,143.0912,142.7729,142.7729,24210.0
2022-11-30 12:25:00,156.97,156.97,156.83,156.91,29009.0,142.791,142.791,142.6637,142.7365,29009.0
2022-11-30 12:30:00,156.91,156.95,156.71,156.77,15564.0,142.7365,142.7729,142.5545,142.6091,15564.0
2022-11-30 12:35:00,156.74,156.75,156.46,156.54,23122.0,142.5818,142.5909,142.3271,142.3999,23122.0
2022-11-30 12:40:00,156.56,156.72,156.52,156.54,38291.0,142.4181,142.5636,142.3817,142.3999,38291.0
2022-11-30 12:45:00,156.54,156.7,156.52,156.67,30222.0,142.3999,142.5454,142.3817,142.5181,30222.0
2022-11-30 12:50:00,156.67,156.78,156.64,156.75,10385.0,142.5181,142.6182,142.4909,142.5909,10385.0
2022-11-30 12:55:00,156.73,157.07,156.73,157.05,15677.0,142.5727,142.882,142.5727,142.8638,15677.0
2022-11-30 13:00:00,157.03,157.13,157.0,157.11,13392.0,142.8456,142.9366,142.8183,142.9184,13392.0
2022-11-30 13:05:00,157.1,157.25,157.07,157.19,11387.0,142.9093,143.0458,142.882,142.9912,11387.0
2022-11-30 13:10:00,157.22,157.39,157.18,157.38,9434.0,143.0185,143.1731,142.9821,143.164,9434.0
2022-11-30 13:15:00,157.38,157.69,157.38,157.69,16334.0,143.164,143.446,143.164,143.446,16334.0
2022-11-30 13:20:00,157.72,157.96,157.72,157.93,27898.0,143.4733,143.6916,143.4733,143.6643,27898.0
2022-11-30 13:25:00,157.91,157.92,157.44,157.51,18844.0,143.6461,143.6552,143.2186,143.2823,18844.0
2022-11-30 13:30:00,157.58,158.24,157.38,157.9,30548.0,143.3459,143.9463,143.164,143.637,30548.0
2022-11-30 13:35:00,157.93,158.49,157.93,158.28,13273.0,143.6643,144.1737,143.6643,143.9827,13273.0
2022-11-30 13:40:00,158.31,158.51,158.24,158.48,22075.0,144.01,144.1919,143.9463,144.1647,22075.0
2022-11-30 13:45:00,158.5,158.53,158.13,158.38,30504.0,144.1828,144.2101,143.8463,144.0737,30504.0
2022-11-30 13:50:00,158.36,158.72,158.36,158.59,37518.0,144.0555,144.383,144.0555,144.2647,37518.0
2022-11-30 13:55:00,158.7,159.0,158.67,158.92,24193.0,144.3648,144.6377,144.3375,144.5649,24193.0
2022-11-30 14:00:00,158.91,159.1,158.91,158.93,16599.0,144.5558,144.7286,144.5558,144.574,16599.0
2022-11-30 14:05:00,158.94,159.19,158.94,159.17,26433.0,144.5831,144.8105,144.5831,144.7923,26433.0
2022-11-30 14:10:00,159.14,159.26,158.98,159.19,30507.0,144.765,144.8742,144.6195,144.8105,30507.0
2022-11-30 14:15:00,159.26,159.78,159.21,159.7,64008.0,144.8742,145.3472,144.8287,145.2745,64008.0
2022-11-30 14:20:00,159.72,159.82,159.51,159.69,29712.0,145.2926,145.3836,145.1016,145.2654,29712.0
2022-11-30 14:25:00,159.66,159.7,159.42,159.53,46674.0,145.2381,145.2745,145.0197,145.1198,46674.0
2022-11-30 14:30:00,159.53,159.66,159.43,159.56,42673.0,145.1198,145.2381,145.0288,145.1471,42673.0
2022-11-30 14:35:00,159.56,159.62,159.46,159.55,28883.0,145.1471,145.2017,145.0561,145.138,28883.0
2022-11-30 14:40:00,159.56,159.79,159.48,159.5,30280.0,145.1471,145.3563,145.0743,145.0925,30280.0
2022-11-30 14:45:00,159.52,159.71,159.42,159.69,37851.0,145.1107,145.2835,145.0197,145.2654,37851.0
2022-11-30 14:50:00,159.74,160.14,159.72,160.13,60690.0,145.3108,145.6747,145.2926,145.6656,60690.0
2022-11-30 14:55:00,160.19,160.24,160.06,160.22,46550.0,145.7202,145.7657,145.6019,145.7475,46550.0
2022-11-30 15:00:00,160.22,160.53,160.18,160.3,50411.0,145.7475,146.0295,145.7111,145.8203,50411.0
2022-11-30 15:05:00,160.28,160.6,160.23,160.53,36982.0,145.8021,146.0932,145.7566,146.0295,36982.0
2022-11-30 15:10:00,160.53,160.66,160.48,160.6,35085.0,146.0295,146.1477,145.984,146.0932,35085.0
2022-11-30 15:15:00,160.62,160.83,160.56,160.77,38923.0,146.1113,146.3024,146.0568,146.2478,38923.0
2022-11-30 15:20:00,160.75,160.91,160.7,160.77,70864.0,146.2296,146.3752,146.1841,146.2478,70864.0
2022-11-30 15:25:00,160.77,160.92,160.69,160.89,47984.0,146.2478,146.3842,146.175,146.357,47984.0
2022-11-30 15:30:00,160.9,160.95,160.74,160.85,59256.0,146.3661,146.4115,146.2205,146.3206,59256.0
2022-11-30 15:35:00,160.84,161.13,160.47,160.55,79375.0,146.3115,146.5753,145.9749,146.0477,79375.0
2022-11-30 15:40:00,160.53,160.63,160.26,160.48,84250.0,146.0295,146.1204,145.7839,145.984,84250.0
2022-11-30 15:45:00,160.48,160.59,160.04,160.19,121624.0,145.984,146.0841,145.5837,145.7202,121624.0
2022-11-30 15:50:00,160.21,160.43,160.02,160.39,185004.0,145.7384,145.9385,145.5655,145.9021,185004.0
2022-11-30 15:55:00,160.38,161.05,160.3,161.04,647247.0,145.893,146.5025,145.8203,146.4934,647247.0
2022-12-01 09:30:00,161.0,161.52,160.56,161.41,201704.0,146.457,146.9301,146.0568,146.83,201704.0
2022-12-01 09:35:00,161.28,162.09,161.27,161.91,42817.0,146.7117,147.4486,146.7026,147.2848,42817.0
2022-12-01 09:40:00,161.91,162.73,161.77,162.31,62829.0,147.2848,148.0308,147.1575,147.6487,62829.0
2022-12-01 09:45:00,162.33,162.61,162.15,162.57,52371.0,147.6669,147.9216,147.5031,147.8852,52371.0
2022-12-01 09:50:00,162.59,163.2,162.25,162.36,75014.0,147.9034,148.4583,147.5941,147.6942,75014.0
2022-12-01 09:55:00,162.36,162.36,161.97,162.08,43504.0,147.6942,147.6942,147.3394,147.4395,43504.0
2022-12-01 10:00:00,162.08,162.5,161.3,161.68,44820.0,147.4395,147.8215,146.7299,147.0756,44820.0
2022-12-01 10:05:00,161.64,161.85,161.4,161.74,26300.0,147.0392,147.2302,146.8209,147.1302,26300.0
2022-12-01 10:10:00,161.7,161.81,161.52,161.76,30443.0,147.0938,147.1939,146.9301,147.1484,30443.0
2022-12-01 10:15:00,161.77,161.85,161.4,161.57,30917.0,147.1575,147.2302,146.8209,146.9755,30917.0
2022-12-01 10:20:00,161.48,161.71,161.22,161.24,46521.0,146.8937,147.1029,146.6572,146.6753,46521.0
2022-12-01 10:25:00,161.23,161.49,161.22,161.37,26945.0,146.6662,146.9028,146.6572,146.7936,26945.0
2022-12-01 10:30:00,161.37,161.59,161.0,161.58,37451.0,146.7936,146.9937,146.457,146.9846,37451.0
2022-12-01 10:35:00,161.57,161.57,161.31,161.49,45522.0,146.9755,146.9755,146.739,146.9028,45522.0
2022-12-01 10:40:00,161.5,161.88,161.38,161.86,61763.0,146.9119,147.2575,146.8027,147.2393,61763.0
2022-12-01 10:45:00,161.8,161.97,161.67,161.84,27721.0,147.1848,147.3394,147.0665,147.2211,27721.0
2022-12-01 10:50:00,161.83,161.87,161.36,161.54,32313.0,147.212,147.2484,146.7845,146.9482,32313.0
2022-12-01 10:55:00,161.56,161.75,161.4,161.4,27500.0,146.9664,147.1393,146.8209,146.8209,27500.0
2022-12-01 11:00:00,161.41,161.42,161.02,161.04,26300.0,146.83,146.8391,146.4752,146.4934,26300.0
2022-12-01 11:05:00,161.07,161.4,161.05,161.35,8930.0,146.5207,146.8209,146.5025,146.7754,8930.0
2022-12-01 11:10:00,161.27,161.3,161.02,161.21,14141.0,146.7026,146.7299,146.4752,146.6481,14141.0
2022-12-01 11:15:00,161.28,161.29,161.09,161.09,10595.0,146.7117,146.7208,146.5389,146.5389,10595.0
2022-12-01 11:20:00,161.08,161.32,161.01,161.13,15513.0,146.5298,146.7481,146.4661,146.5753,15513.0
2022-12-01 11:25:00,161.1,161.15,160.92,160.93,15561.0,146.548,146.5935,146.3842,146.3933,15561.0
2022-12-01 11:30:00,160.88,161.11,160.75,160.81,25273.0,146.3479,146.5571,146.2296,146.2842,25273.0
2022-12-01 11:35:00,160.8,160.91,160.72,160.73,11293.0,146.2751,146.3752,146.2023,146.2114,11293.0
2022-12-01 11:40:00,160.74,161.17,160.71,161.17,18072.0,146.2205,146.6117,146.1932,146.6117,18072.0
2022-12-01 11:45:00,161.2,161.22,160.78,160.81,17162.0,146.639,146.6572,146.2569,146.2842,17162.0
2022-12-01 11:50:00,160.81,160.82,160.52,160.54,28311.0,146.2842,146.2933,146.0204,146.0386,28311.0
2022-12-01 11:55:00,160.54,160.74,160.52,160.62,27077.0,146.0386,146.2205,146.0204,146.1113,27077.0
2022-12-01 12:00:00,160.62,160.64,160.35,160.35,36713.0,146.1113,146.1295,145.8657,145.8657,36713.0
2022-12-01 12:05:00,160.34,160.34,160.05,160.16,24282.0,145.8566,145.8566,145.5928,145.6929,24282.0
2022-12-01 12:10:00,160.12,160.36,160.11,160.16,24490.0,145.6565,145.8748,145.6474,145.6929,24490.0
2022-12-01 12:15:00,160.13,160.17,159.98,160.02,18542.0,145.6656,145.702,145.5292,145.5655,18542.0
2022-12-01 12:20:00,160.02,160.19,160.02,160.11,26977.0,145.5655,145.7202,145.5655,145.6474,26977.0
2022-12-01 12:25:00,160.11,160.35,160.11,160.33,18592.0,145.6474,145.8657,145.6474,145.8475,18592.0
2022-12-01 12:30:00,160.32,160.8,160.31,160.63,20562.0,145.8384,146.2751,145.8293,146.1204,20562.0
2022-12-01 12:35:00,160.62,160.73,160.51,160.7,19135.0,146.1113,146.2114,146.0113,146.1841,19135.0
2022-12-01 12:40:00,160.67,160.75,160.53,160.66,17077.0,146.1568,146.2296,146.0295,146.1477,17077.0
2022-12-01 12:45:00,160.65,160.8,160.63,160.75,17474.0,146.1386,146.2751,146.1204,146.2296,17474.0
2022-12-01 12:50:00,160.73,160.87,160.7,160.84,18812.0,146.2114,146.3388,146.1841,146.3115,18812.0
2022-12-01 12:55:00,160.83,160.99,160.83,160.99,24754.0,146.3024,146.4479,146.3024,146.4479,24754.0
2022-12-01 13:00:00,161.0,161.23,160.98,161.09,31936.0,146.457,146.6662,146.4388,146.5389,31936.0
2022-12-01 13:05:00,161.1,161.64,161.07,161.64,76163.0,146.548,147.0392,146.5207,147.0392,76163.0
2022-12-01 13:10:00,161.64,161.66,161.43,161.52,66769.0,147.0392,147.0574,146.8482,146.9301,66769.0
2022-12-01 13:15:00,161.52,161.65,161.31,161.46,72096.0,146.9301,147.0483,146.739,146.8755,72096.0
2022-12-01 13:20:00,161.44,161.55,161.05,161.07,43408.0,146.8573,146.9573,146.5025,146.5207,43408.0
2022-12-01 13:25:00,161.07,161.14,160.95,161.11,23396.0,146.5207,146.5844,146.4115,146.5571,23396.0
2022-12-01 13:30:00,161.13,161.22,161.03,161.04,22425.0,146.5753,146.6572,146.4843,146.4934,22425.0
2022-12-01 13:35:00,161.03,161.12,160.92,161.07,18069.0,146.4843,146.5662,146.3842,146.5207,18069.0
2022-12-01 13:40:00,161.08,161.57,161.08,161.54,16314.0,146.5298,146.9755,146.5298,146.9482,16314.0
2022-12-01 13:45:00,161.55,161.66,161.51,161.56,21809.0,146.9573,147.0574,146.921,146.9664,21809.0
2022-12-01 13:50:00,161.58,161.66,161.46,161.57,20399.0,146.9846,147.0574,146.8755,146.9755,20399.0
2022-12-01 13:55:00,161.55,161.55,161.39,161.4,21050.0,146.9573,146.9573,146.8118,146.8209,21050.0
2022-12-01 14:00:00,161.39,161.44,161.31,161.31,28729.0,146.8118,146.8573,146.739,146.739,28729.0
2022-12-01 14:05:00,161.31,161.45,161.3,161.41,21756.0,146.739,146.8664,146.7299,146.83,21756.0
2022-12-01 14:10:00,161.41,161.5,161.18,161.42,41987.0,146.83,146.9119,146.6208,146.8391,41987.0
2022-12-01 14:15:00,161.43,161.66,161.43,161.49,24183.0,146.8482,147.0574,146.8482,146.9028,24183.0
2022-12-01 14:20:00,161.51,161.57,161.29,161.5,32681.0,146.921,146.9755,146.7208,146.9119,32681.0
2022-12-01 14:25:00,161.53,161.7,161.47,161.49,31370.0,146.9391,147.0938,146.8846,146.9028,31370.0
2022-12-01 14:30:00,161.5,161.51,161.36,161.51,19338.0,146.9119,146.921,146.7845,146.921,19338.0
2022-12-01 14:35:00,161.52,161.68,161.5,161.66,22081.0,146.9301,147.0756,146.9119,147.0574,22081.0
2022-12-01 14:40:00,161.68,161.68,161.43,161.43,24036.0,147.0756,147.0756,146.8482,146.8482,24036.0
2022-12-01 14:45:00,161.43,161.73,161.38,161.72,25190.0,146.8482,147.1211,146.8027,147.112,25190.0
2022-12-01 14:50:00,161.72,161.95,161.72,161.84,23149.0,147.112,147.3212,147.112,147.2211,23149.0
2022-12-01 14:55:00,161.83,161.85,161.69,161.72,13036.0,147.212,147.2302,147.0847,147.112,13036.0
2022-12-01 15:00:00,161.71,161.73,161.51,161.65,20347.0,147.1029,147.1211,146.921,147.0483,20347.0
2022-12-01 15:05:00,161.66,161.89,161.66,161.8,29034.0,147.0574,147.2666,147.0574,147.1848,29034.0
2022-12-01 15:10:00,161.79,161.79,161.5,161.5,24522.0,147.1757,147.1757,146.9119,146.9119,24522.0
2022-12-01 15:15:00,161.52,161.55,161.31,161.41,40818.0,146.9301,146.9573,146.739,146.83,40818.0
2022-12-01 15:20:00,161.4,161.5,161.25,161.5,42741.0,146.8209,146.9119,146.6844,146.9119,42741.0
2022-12-01 15:25:00,161.49,161.55,161.44,161.45,31664.0,146.9028,146.9573,146.8573,146.8664,31664.0
2022-12-01 15:30:00,161.46,161.5,161.29,161.34,36207.0,146.8755,146.9119,146.7208,146.7663,36207.0
2022-12-01 15:35:00,161.34,161.51,161.3,161.5,51917.0,146.7663,146.921,146.7299,146.9119,51917.0
2022-12-01 15:40:00,161.49,161.7,161.46,161.7,62716.0,146.9028,147.0938,146.8755,147.0938,62716.0
2022-12-01 15:45:00,161.7,161.72,161.51,161.63,58244.0,147.0938,147.112,146.921,147.0301,58244.0
2022-12-01 15:50:00,161.64,161.85,161.63,161.64,101560.0,147.0392,147.2302,147.0301,147.0392,101560.0
2022-12-01 15:55:00,161.63,161.74,161.55,161.58,221003.0,147.0301,147.1302,146.9573,146.9846,221003.0
2022-12-02 09:30:00,160.72,161.9,160.65,161.54,131492.0,146.2023,147.2757,146.1386,146.9482,131492.0
2022-12-02 09:35:00,161.5,161.68,160.84,160.87,28194.0,146.9119,147.0756,146.3115,146.3388,28194.0
2022-12-02 09:40:00,160.78,161.02,160.51,160.92,27881.0,146.2569,146.4752,146.0113,146.3842,27881.0
2022-12-02 09:45:00,160.91,161.18,160.76,160.87,29066.0,146.3752,146.6208,146.2387,146.3388,29066.0
2022-12-02 09:50:00,160.87,161.13,160.75,161.04,25631.0,146.3388,146.5753,146.2296,146.4934,25631.0
2022-12-02 09:55:00,161.06,161.12,160.69,160.83,17063.0,146.5116,146.5662,146.175,146.3024,17063.0
2022-12-02 10:00:00,160.86,161.16,160.76,160.9,27037.0,146.3297,146.6026,146.2387,146.3661,27037.0
2022-12-02 10:05:00,160.92,161.02,160.67,160.83,21586.0,146.3842,146.4752,146.1568,146.3024,21586.0
2022-12-02 10:10:00,160.82,161.28,160.77,161.28,13074.0,146.2933,146.7117,146.2478,146.7117,13074.0
2022-12-02 10:15:00,161.31,161.33,161.09,161.23,17045.0,146.739,146.7572,146.5389,146.6662,17045.0
2022-12-02 10:20:00,161.22,161.5,161.22,161.45,20038.0,146.6572,146.9119,146.6572,146.8664,20038.0
2022-12-02 10:25:00,161.44,161.61,161.4,161.51,18088.0,146.8573,147.0119,146.8209,146.921,18088.0
2022-12-02 10:30:00,161.51,161.83,161.24,161.83,15130.0,146.921,147.212,146.6753,147.212,15130.0
2022-12-02 10:35:00,161.77,161.77,161.54,161.54,15645.0,147.1575,147.1575,146.9482,146.9482,15645.0
2022-12-02 10:40:00,161.57,161.61,161.43,161.54,13022.0,146.9755,147.0119,146.8482,146.9482,13022.0
2022-12-02 10:45:00,161.5,161.86,161.5,161.71,15203.0,146.9119,147.2393,146.9119,147.1029,15203.0
2022-12-02 10:50:00,161.7,161.83,161.52,161.76,19236.0,147.0938,147.212,146.9301,147.1484,19236.0
2022-12-02 10:55:00,161.79,161.98,161.77,161.89,35139.0,147.1757,147.3485,147.1575,147.2666,35139.0
2022-12-02 11:00:00,161.87,161.92,161.62,161.68,42231.0,147.2484,147.2939,147.021,147.0756,42231.0
2022-12-02 11:05:00,161.7,161.71,161.4,161.51,14100.0,147.0938,147.1029,146.8209,146.921,14100.0
2022-12-02 11:10:00,161.53,161.56,161.32,161.45,13149.0,146.9391,146.9664,146.7481,146.8664,13149.0
2022-12-02 11:15:00,161.45,161.46,161.22,161.38,15238.0,146.8664,146.8755,146.6572,146.8027,15238.0
2022-12-02 11:20:00,161.35,161.37,161.21,161.24,13274.0,146.7754,146.7936,146.6481,146.6753,13274.0
2022-12-02 11:25:00,161.24,161.47,161.18,161.47,9958.0,146.6753,146.8846,146.6208,146.8846,9958.0
2022-12-02 11:30:00,161.44,161.46,161.28,161.46,10726.0,146.8573,146.8755,146.7117,146.8755,10726.0
2022-12-02 11:35:00,161.49,161.8,161.49,161.72,13922.0,146.9028,147.1848,146.9028,147.112,13922.0
2022-12-02 11:40:00,161.71,161.95,161.7,161.9,15822.0,147.1029,147.3212,147.0938,147.2757,15822.0
2022-12-02 11:45:00,161.93,162.14,161.91,161.91,20160.0,147.303,147.494,147.2848,147.2848,20160.0
2022-12-02 11:50:00,161.92,162.04,161.83,162.03,12311.0,147.2939,147.4031,147.212,147.394,12311.0
2022-12-02 11:55:00,162.04,162.15,162.01,162.1,5460.0,147.4031,147.5031,147.3758,147.4577,5460.0
2022-12-02 12:00:00,162.12,162.19,161.96,162.14,11579.0,147.4759,147.5395,147.3303,147.494,11579.0
2022-12-02 12:05:00,162.13,162.27,162.01,162.18,16548.0,147.485,147.6123,147.3758,147.5304,16548.0
2022-12-02 12:10:00,162.19,162.33,162.18,162.29,15063.0,147.5395,147.6669,147.5304,147.6305,15063.0
2022-12-02 12:15:00,162.28,162.32,162.16,162.2,18552.0,147.6214,147.6578,147.5122,147.5486,18552.0
2022-12-02 12:20:00,162.2,162.46,162.2,162.37,19713.0,147.5486,147.7851,147.5486,147.7033,19713.0
2022-12-02 12:25:00,162.4,162.48,162.23,162.48,23221.0,147.7306,147.8033,147.5759,147.8033,23221.0
2022-12-02 12:30:00,162.48,162.48,162.27,162.32,16185.0,147.8033,147.8033,147.6123,147.6578,16185.0
2022-12-02 12:35:00,162.3,162.35,162.1,162.34,79285.0,147.6396,147.6851,147.4577,147.676,79285.0
2022-12-02 12:40:00,162.3,162.46,162.18,162.46,12435.0,147.6396,147.7851,147.5304,147.7851,12435.0
2022-12-02 12:45:00,162.45,162.5,162.25,162.25,24014.0,147.776,147.8215,147.5941,147.5941,24014.0
2022-12-02 12:50:00,162.25,162.39,162.23,162.37,11902.0,147.5941,147.7215,147.5759,147.7033,11902.0
2022-12-02 12:55:00,162.34,162.46,162.22,162.32,14321.0,147.676,147.7851,147.5668,147.6578,14321.0
2022-12-02 13:00:00,162.29,162.33,162.14,162.17,13314.0,147.6305,147.6669,147.494,147.5213,13314.0
2022-12-02 13:05:00,162.17,162.26,162.15,162.24,19344.0,147.5213,147.6032,147.5031,147.585,19344.0
2022-12-02 13:10:00,162.25,162.33,162.17,162.28,25230.0,147.5941,147.6669,147.5213,147.6214,25230.0
2022-12-02 13:15:00,162.27,162.31,162.06,162.06,17458.0,147.6123,147.6487,147.4213,147.4213,17458.0
2022-12-02 13:20:00,162.05,162.24,162.04,162.22,14920.0,147.4122,147.585,147.4031,147.5668,14920.0
2022-12-02 13:25:00,162.18,162.31,162.13,162.24,12975.0,147.5304,147.6487,147.485,147.585,12975.0
2022-12-02 13:30:00,162.24,162.37,162.2,162.27,25217.0,147.585,147.7033,147.5486,147.6123,25217.0
2022-12-02 13:35:00,162.27,162.32,162.16,162.2,10834.0,147.6123,147.6578,147.5122,147.5486,10834.0
2022-12-02 13:40:00,162.21,162.3,162.16,162.23,9454.0,147.5577,147.6396,147.5122,147.5759,9454.0
2022-12-02 13:45:00,162.22,162.28,162.19,162.23,11206.0,147.5668,147.6214,147.5395,147.5759,11206.0
2022-12-02 13:50:00,162.2,162.22,162.09,162.11,13753.0,147.5486,147.5668,147.4486,147.4668,13753.0
2022-12-02 13:55:00,162.1,162.24,162.05,162.19,23101.0,147.4577,147.585,147.4122,147.5395,23101.0
2022-12-02 14:00:00,162.19,162.24,162.15,162.22,34369.0,147.5395,147.585,147.5031,147.5668,34369.0
2022-12-02 14:05:00,162.22,162.27,162.15,162.27,23894.0,147.5668,147.6123,147.5031,147.6123,23894.0
2022-12-02 14:10:00,162.27,162.37,162.23,162.37,12173.0,147.6123,147.7033,147.5759,147.7033,12173.0
2022-12-02 14:15:00,162.38,162.52,162.35,162.47,19126.0,147.7124,147.8397,147.6851,147.7942,19126.0
2022-12-02 14:20:00,162.46,162.52,162.32,162.45,17049.0,147.7851,147.8397,147.6578,147.776,17049.0
2022-12-02 14:25:00,162.45,162.45,162.36,162.39,14389.0,147.776,147.776,147.6942,147.7215,14389.0
2022-12-02 14:30:00,162.35,162.45,162.28,162.45,15846.0,147.6851,147.776,147.6214,147.776,15846.0
2022-12-02 14:35:00,162.45,162.46,162.35,162.37,13672.0,147.776,147.7851,147.6851,147.7033,13672.0
2022-12-02 14:40:00,162.38,162.43,162.35,162.42,11107.0,147.7124,147.7579,147.6851,147.7488,11107.0
2022-12-02 14:45:00,162.41,162.56,162.36,162.49,22146.0,147.7397,147.8761,147.6942,147.8124,22146.0
2022-12-02 14:50:00,162.5,162.72,162.5,162.71,22027.0,147.8215,148.0217,147.8215,148.0126,22027.0
2022-12-02 14:55:00,162.72,162.9,162.71,162.75,27190.0,148.0217,148.1854,148.0126,148.0489,27190.0
2022-12-02 15:00:00,162.74,163.04,162.71,163.04,32026.0,148.0399,148.3128,148.0126,148.3128,32026.0
2022-12-02 15:05:00,163.01,163.07,162.82,162.99,38894.0,148.2855,148.34,148.1126,148.2673,38894.0
2022-12-02 15:10:00,162.96,163.13,162.92,163.11,38482.0,148.24,148.3946,148.2036,148.3764,38482.0
2022-12-02 15:15:00,163.11,163.28,163.02,163.17,35143.0,148.3764,148.5311,148.2946,148.431,35143.0
2022-12-02 15:20:00,163.18,163.49,163.16,163.29,66679.0,148.4401,148.7221,148.4219,148.5402,66679.0
2022-12-02 15:25:00,163.28,163.42,163.16,163.33,63806.0,148.5311,148.6584,148.4219,148.5766,63806.0
2022-12-02 15:30:00,163.34,163.41,163.16,163.21,80950.0,148.5857,148.6493,148.4219,148.4674,80950.0
2022-12-02 15:35:00,163.2,163.3,163.02,163.18,38140.0,148.4583,148.5493,148.2946,148.4401,38140.0
2022-12-02 15:40:00,163.19,163.29,163.14,163.24,48789.0,148.4492,148.5402,148.4037,148.4947,48789.0
2022-12-02 15:45:00,163.23,163.26,163.03,163.14,52157.0,148.4856,148.5129,148.3037,148.4037,52157.0
2022-12-02 15:50:00,163.15,163.46,163.11,163.41,96584.0,148.4128,148.6948,148.3764,148.6493,96584.0
2022-12-02 15:55:00,163.4,163.76,163.4,163.64,203926.0,148.6402,148.9677,148.6402,148.8586,203926.0
2022-12-05 09:30:00,162.89,165.19,162.89,164.64,227183.0,148.1763,150.2685,148.1763,149.7682,227183.0
2022-12-05 09:35:00,164.75,165.18,164.28,164.52,71571.0,149.8683,150.2594,149.4407,149.6591,71571.0
2022-12-05 09:40:00,164.53,164.62,164.05,164.14,54706.0,149.6682,149.75,149.2315,149.3134,54706.0
2022-12-05 09:45:00,164.1,164.33,163.85,164.09,61682.0,149.277,149.4862,149.0496,149.2679,61682.0
2022-12-05 09:50:00,164.06,164.28,163.84,163.94,40092.0,149.2406,149.4407,149.0405,149.1315,40092.0
2022-12-05 09:55:00,163.97,164.45,163.92,164.08,53214.0,149.1587,149.5954,149.1133,149.2588,53214.0
2022-12-05 10:00:00,164.14,164.42,163.7,164.11,55018.0,149.3134,149.5681,148.9131,149.2861,55018.0
2022-12-05 10:05:00,164.1,164.42,163.94,164.41,36916.0,149.277,149.5681,149.1315,149.559,36916.0
2022-12-05 10:10:00,164.39,164.68,164.28,164.55,29285.0,149.5408,149.8046,149.4407,149.6864,29285.0
2022-12-05 10:15:00,164.5,164.52,164.16,164.18,21488.0,149.6409,149.6591,149.3316,149.3498,21488.0
2022-12-05 10:20:00,164.17,164.22,163.95,164.11,29997.0,149.3407,149.3862,149.1406,149.2861,29997.0
2022-12-05 10:25:00,164.13,164.57,164.11,164.51,41257.0,149.3043,149.7045,149.2861,149.65,41257.0
2022-12-05 10:30:00,164.51,164.62,164.32,164.55,41706.0,149.65,149.75,149.4771,149.6864,41706.0
2022-12-05 10:35:00,164.56,164.59,164.32,164.52,31585.0,149.6955,149.7227,149.4771,149.6591,31585.0
2022-12-05 10:40:00,164.53,164.72,164.37,164.52,43725.0,149.6682,149.841,149.5226,149.6591,43725.0
2022-12-05 10:45:00,164.5,164.53,164.34,164.37,26907.0,149.6409,149.6682,149.4953,149.5226,26907.0
2022-12-05 10:50:00,164.36,164.38,164.03,164.17,26718.0,149.5135,149.5317,149.2133,149.3407,26718.0
2022-12-05 10:55:00,164.19,164.24,164.03,164.22,36417.0,149.3589,149.4044,149.2133,149.3862,36417.0
2022-12-05 11:00:00,164.22,164.31,164.08,164.18,34002.0,149.3862,149.468,149.2588,149.3498,34002.0
2022-12-05 11:05:00,164.2,164.25,164.03,164.24,17620.0,149.368,149.4135,149.2133,149.4044,17620.0
2022-12-05 11:10:00,164.25,164.43,164.14,164.3,34269.0,149.4135,149.5772,149.3134,149.4589,34269.0
2022-12-05 11:15:00,164.28,164.4,164.02,164.04,37145.0,149.4407,149.5499,149.2042,149.2224,37145.0
2022-12-05 11:20:00,164.02,164.06,163.57,163.58,27216.0,149.2042,149.2406,148.7949,148.804,27216.0
2022-12-05 11:25:00,163.55,163.71,163.51,163.71,41425.0,148.7767,148.9222,148.7403,148.9222,41425.0
2022-12-05 11:30:00,163.69,163.7,163.51,163.51,39599.0,148.904,148.9131,148.7403,148.7403,39599.0
2022-12-05 11:35:00,163.54,163.97,163.52,163.86,39849.0,148.7676,149.1587,148.7494,149.0587,39849.0
2022-12-05 11:40:00,163.87,163.9,163.73,163.81,21175.0,149.0678,149.0951,148.9404,149.0132,21175.0
2022-12-05 11:45:00,163.82,163.95,163.8,163.94,23312.0,149.0223,149.1406,149.0041,149.1315,23312.0
2022-12-05 11:50:00,163.95,164.13,163.63,163.68,45754.0,149.1406,149.3043,148.8495,148.8949,45754.0
2022-12-05 11:55:00,163.66,163.66,163.51,163.6,22861.0,148.8767,148.8767,148.7403,148.8222,22861.0
2022-12-05 12:00:00,163.57,163.68,163.53,163.65,17960.0,148.7949,148.8949,148.7585,148.8677,17960.0
2022-12-05 12:05:00,163.67,163.95,163.66,163.9,25516.0,148.8858,149.1406,148.8767,149.0951,25516.0
2022-12-05 12:10:00,163.91,163.98,163.75,163.8,20420.0,149.1042,149.1678,148.9586,149.0041,20420.0
2022-12-05 12:15:00,163.79,164.04,163.76,164.03,28291.0,148.995,149.2224,148.9677,149.2133,28291.0
2022-12-05 12:20:00,164.06,164.25,164.04,164.12,33797.0,149.2406,149.4135,149.2224,149.2952,33797.0
2022-12-05 12:25:00,164.11,164.2,163.95,164.07,23289.0,149.2861,149.368,149.1406,149.2497,23289.0
2022-12-05 12:30:00,164.04,164.05,163.85,163.9,28858.0,149.2224,149.2315,149.0496,149.0951,28858.0
2022-12-05 12:35:00,163.87,164.03,163.86,164.02,19935.0,149.0678,149.2133,149.0587,149.2042,19935.0
2022-12-05 12:40:00,164.03,164.14,163.92,163.98,13266.0,149.2133,149.3134,149.1133,149.1678,13266.0
2022-12-05 12:45:00,163.96,164.18,163.96,164.01,15745.0,149.1496,149.3498,149.1496,149.1951,15745.0
2022-12-05 12:50:00,164.01,164.17,163.96,163.99,25430.0,149.1951,149.3407,149.1496,149.1769,25430.0
2022-12-05 12:55:00,163.98,164.05,163.89,163.93,14734.0,149.1678,149.2315,149.086,149.1224,14734.0
2022-12-05 13:00:00,163.94,163.97,163.87,163.96,20040.0,149.1315,149.1587,149.0678,149.1496,20040.0
2022-12-05 13:05:00,163.99,164.14,163.97,164.02,27179.0,149.1769,149.3134,149.1587,149.2042,27179.0
2022-12-05 13:10:00,164.02,164.21,164.0,164.14,22312.0,149.2042,149.3771,149.186,149.3134,22312.0
2022-12-05 13:15:00,164.11,164.14,163.92,164.12,25413.0,149.2861,149.3134,149.1133,149.2952,25413.0
2022-12-05 13:20:00,164.13,164.27,164.07,164.13,21503.0,149.3043,149.4316,149.2497,149.3043,21503.0
2022-12-05 13:25:00,164.08,164.13,163.92,164.05,20874.0,149.2588,149.3043,149.1133,149.2315,20874.0
2022-12-05 13:30:00,164.07,164.26,164.02,164.12,21327.0,149.2497,149.4226,149.2042,149.2952,21327.0
2022-12-05 13:35:00,164.12,164.19,164.05,164.14,23910.0,149.2952,149.3589,149.2315,149.3134,23910.0
2022-12-05 13:40:00,164.15,164.21,163.97,164.03,13472.0,149.3225,149.3771,149.1587,149.2133,13472.0
2022-12-05 13:45:00,164.04,164.05,163.93,164.02,14504.0,149.2224,149.2315,149.1224,149.2042,14504.0
2022-12-05 13:50:00,164.03,164.04,163.89,163.99,17414.0,149.2133,149.2224,149.086,149.1769,17414.0
2022-12-05 13:55:00,164.0,164.02,163.88,163.9,18132.0,149.186,149.2042,149.0769,149.0951,18132.0
2022-12-05 14:00:00,163.9,164.0,163.86,163.98,27475.0,149.0951,149.186,149.0587,149.1678,27475.0
2022-12-05 14:05:00,164.0,164.07,163.98,164.02,20958.0,149.186,149.2497,149.1678,149.2042,20958.0
2022-12-05 14:10:00,164.02,164.1,163.99,164.01,32359.0,149.2042,149.277,149.1769,149.1951,32359.0
2022-12-05 14:15:00,164.03,164.03,163.93,163.94,18601.0,149.2133,149.2133,149.1224,149.1315,18601.0
2022-12-05 14:20:00,163.94,163.98,163.83,163.95,23148.0,149.1315,149.1678,149.0314,149.1406,23148.0
2022-12-05 14:25:00,163.95,164.05,163.87,163.96,29540.0,149.1406,149.2315,149.0678,149.1496,29540.0
2022-12-05 14:30:00,163.97,163.99,163.91,163.93,18061.0,149.1587,149.1769,149.1042,149.1224,18061.0
2022-12-05 14:35:00,163.93,164.07,163.93,163.99,19589.0,149.1224,149.2497,149.1224,149.1769,19589.0
2022-12-05 14:40:00,163.98,163.98,163.69,163.75,23658.0,149.1678,149.1678,148.904,148.9586,23658.0
2022-12-05 14:45:00,163.75,163.76,163.6,163.73,13622.0,148.9586,148.9677,148.8222,148.9404,13622.0
2022-12-05 14:50:00,163.73,163.86,163.73,163.82,15486.0,148.9404,149.0587,148.9404,149.0223,15486.0
2022-12-05 14:55:00,163.83,163.84,163.76,163.81,13227.0,149.0314,149.0405,148.9677,149.0132,13227.0
2022-12-05 15:00:00,163.8,163.92,163.76,163.92,18670.0,149.0041,149.1133,148.9677,149.1133,18670.0
2022-12-05 15:05:00,163.92,164.01,163.83,163.98,17411.0,149.1133,149.1951,149.0314,149.1678,17411.0
2022-12-05 15:10:00,163.99,164.13,163.97,164.08,14883.0,149.1769,149.3043,149.1587,149.2588,14883.0
2022-12-05 15:15:00,164.09,164.12,163.92,163.99,18795.0,149.2679,149.2952,149.1133,149.1769,18795.0
2022-12-05 15:20:00,163.98,164.08,163.94,163.97,15148.0,149.1678,149.2588,149.1315,149.1587,15148.0
2022-12-05 15:25:00,163.99,163.99,163.63,163.66,33226.0,149.1769,149.1769,148.8495,148.8767,33226.0
2022-12-05 15:30:00,163.66,163.91,163.58,163.75,38603.0,148.8767,149.1042,148.804,148.9586,38603.0
2022-12-05 15:35:00,163.76,163.84,163.64,163.65,34341.0,148.9677,149.0405,148.8586,148.8677,34341.0
2022-12-05 15:40:00,163.65,163.72,163.53,163.71,41848.0,148.8677,148.9313,148.7585,148.9222,41848.0
2022-12-05 15:45:00,163.72,163.91,163.62,163.71,59109.0,148.9313,149.1042,148.8404,148.9222,59109.0
2022-12-05 15:50:00,163.71,163.99,163.6,163.98,82530.0,148.9222,149.1769,148.8222,149.1678,82530.0
2022-12-05 15:55:00,163.99,164.1,163.88,163.91,214775.0,149.1769,149.277,149.0769,149.1042,214775.0
2022-12-06 09:30:00,164.03,164.39,163.36,164.29,115316.0,149.2133,149.5408,148.6038,149.4498,115316.0
2022-12-06 09:35:00,164.18,164.33,163.86,163.86,32412.0,149.3498,149.4862,149.0587,149.0587,32412.0
2022-12-06 09:40:00,163.89,163.92,163.2,163.55,28688.0,149.086,149.1133,148.4583,148.7767,28688.0
2022-12-06 09:45:00,163.53,163.97,163.23,163.97,32151.0,148.7585,149.1587,148.4856,149.1587,32151.0
2022-12-06 09:50:00,164.01,164.2,163.75,164.15,22381.0,149.1951,149.368,148.9586,149.3225,22381.0
2022-12-06 09:55:00,164.09,164.11,163.68,163.82,22995.0,149.2679,149.2861,148.8949,149.0223,22995.0
2022-12-06 10:00:00,163.8,163.89,163.61,163.89,21278.0,149.0041,149.086,148.8313,149.086,21278.0
2022-12-06 10:05:00,163.93,164.15,163.78,163.93,21387.0,149.1224,149.3225,148.9859,149.1224,21387.0
2022-12-06 10:10:00,163.97,163.98,163.64,163.87,12592.0,149.1587,149.1678,148.8586,149.0678,12592.0
2022-12-06 10:15:00,163.91,163.91,163.63,163.72,28237.0,149.1042,149.1042,148.8495,148.9313,28237.0
2022-12-06 10:20:00,163.73,163.93,163.72,163.78,32971.0,148.9404,149.1224,148.9313,148.9859,32971.0
2022-12-06 10:25:00,163.84,163.84,163.32,163.38,14621.0,149.0405,149.0405,148.5675,148.622,14621.0
2022-12-06 10:30:00,163.35,163.4,163.05,163.06,29095.0,148.5947,148.6402,148.3218,148.3309,29095.0
2022-12-06 10:35:00,163.08,163.09,162.87,162.99,40490.0,148.3491,148.3582,148.1581,148.2673,40490.0
2022-12-06 10:40:00,162.96,163.03,162.75,163.02,52407.0,148.24,148.3037,148.0489,148.2946,52407.0
2022-12-06 10:45:00,162.99,163.22,162.66,162.7,38378.0,148.2673,148.4765,147.9671,148.0035,38378.0
2022-12-06 10:50:00,162.64,162.93,162.55,162.84,32920.0,147.9489,148.2127,147.867,148.1308,32920.0
2022-12-06 10:55:00,162.83,162.84,162.5,162.57,26122.0,148.1217,148.1308,147.8215,147.8852,26122.0
2022-12-06 11:00:00,162.56,162.62,162.41,162.45,29547.0,147.8761,147.9307,147.7397,147.776,29547.0
2022-12-06 11:05:00,162.44,162.58,162.4,162.46,20752.0,147.7669,147.8943,147.7306,147.7851,20752.0
2022-12-06 11:10:00,162.49,162.74,162.49,162.61,24006.0,147.8124,148.0399,147.8124,147.9216,24006.0
2022-12-06 11:15:00,162.62,162.82,162.38,162.81,24742.0,147.9307,148.1126,147.7124,148.1035,24742.0
2022-12-06 11:20:00,162.82,162.98,162.69,162.89,18799.0,148.1126,148.2582,147.9944,148.1763,18799.0
2022-12-06 11:25:00,162.82,162.82,162.61,162.67,15463.0,148.1126,148.1126,147.9216,147.9762,15463.0
2022-12-06 11:30:00,162.65,162.94,162.5,162.75,46817.0,147.958,148.2218,147.8215,148.0489,46817.0
2022-12-06 11:35:00,162.77,162.81,162.64,162.7,18100.0,148.0671,148.1035,147.9489,148.0035,18100.0
2022-12-06 11:40:00,162.7,162.76,162.51,162.57,22907.0,148.0035,148.058,147.8306,147.8852,22907.0
2022-12-06 11:45:00,162.57,162.57,162.41,162.54,22137.0,147.8852,147.8852,147.7397,147.8579,22137.0
2022-12-06 11:50:00,162.57,162.69,162.35,162.38,25521.0,147.8852,147.9944,147.6851,147.7124,25521.0
2022-12-06 11:55:00,162.39,162.71,162.32,162.56,33560.0,147.7215,148.0126,147.6578,147.8761,33560.0
2022-12-06 12:00:00,162.56,162.78,162.51,162.73,21825.0,147.8761,148.0762,147.8306,148.0308,21825.0
2022-12-06 12:05:00,162.75,162.85,162.66,162.79,36486.0,148.0489,148.1399,147.9671,148.0853,36486.0
2022-12-06 12:10:00,162.8,162.84,162.63,162.63,15193.0,148.0944,148.1308,147.9398,147.9398,15193.0
2022-12-06 12:15:00,162.64,162.68,162.45,162.47,47079.0,147.9489,147.9853,147.776,147.7942,47079.0
2022-12-06 12:20:00,162.48,162.62,162.47,162.51,16191.0,147.8033,147.9307,147.7942,147.8306,16191.0
2022-12-06 12:25:00,162.5,162.82,162.5,162.8,13894.0,147.8215,148.1126,147.8215,148.0944,13894.0
2022-12-06 12:30:00,162.82,162.83,162.51,162.72,14890.0,148.1126,148.1217,147.8306,148.0217,14890.0
2022-12-06 12:35:00,162.7,162.76,162.56,162.74,16288.0,148.0035,148.058,147.8761,148.0399,16288.0
2022-12-06 12:40:00,162.77,162.86,162.71,162.82,41690.0,148.0671,148.149,148.0126,148.1126,41690.0
2022-12-06 12:45:00,162.81,163.04,162.81,163.0,54133.0,148.1035,148.3128,148.1035,148.2764,54133.0
2022-12-06 12:50:00,162.98,163.18,162.93,163.15,26052.0,148.2582,148.4401,148.2127,148.4128,26052.0
2022-12-06 12:55:00,163.17,163.18,162.92,162.95,18581.0,148.431,148.4401,148.2036,148.2309,18581.0
2022-12-06 13:00:00,162.94,162.94,162.74,162.83,23570.0,148.2218,148.2218,148.0399,148.1217,23570.0
2022-12-06 13:05:00,162.83,162.88,162.73,162.75,16475.0,148.1217,148.1672,148.0308,148.0489,16475.0
2022-12-06 13:10:00,162.75,162.77,162.49,162.63,62537.0,148.0489,148.0671,147.8124,147.9398,62537.0
2022-12-06 13:15:00,162.61,162.62,162.08,162.1,53955.0,147.9216,147.9307,147.4395,147.4577,53955.0
2022-12-06 13:20:00,162.1,162.18,161.55,162.04,68073.0,147.4577,147.5304,146.9573,147.4031,68073.0
2022-12-06 13:25:00,161.99,162.34,161.99,162.24,22615.0,147.3576,147.676,147.3576,147.585,22615.0
2022-12-06 13:30:00,162.24,162.36,162.22,162.33,16380.0,147.585,147.6942,147.5668,147.6669,16380.0
2022-12-06 13:35:00,162.31,162.32,161.96,161.97,42365.0,147.6487,147.6578,147.3303,147.3394,42365.0
2022-12-06 13:40:00,161.94,162.19,161.93,162.09,14768.0,147.3121,147.5395,147.303,147.4486,14768.0
2022-12-06 13:45:00,162.11,162.16,161.94,162.05,19931.0,147.4668,147.5122,147.3121,147.4122,19931.0
2022-12-06 13:50:00,162.06,162.1,161.99,162.02,18758.0,147.4213,147.4577,147.3576,147.3849,18758.0
2022-12-06 13:55:00,162.04,162.33,161.99,162.33,28658.0,147.4031,147.6669,147.3576,147.6669,28658.0
2022-12-06 14:00:00,162.34,162.65,162.33,162.6,40916.0,147.676,147.958,147.6669,147.9125,40916.0
2022-12-06 14:05:00,162.58,162.62,162.45,162.52,19475.0,147.8943,147.9307,147.776,147.8397,19475.0
2022-12-06 14:10:00,162.52,162.65,162.37,162.49,51063.0,147.8397,147.958,147.7033,147.8124,51063.0
2022-12-06 14:15:00,162.47,163.02,162.45,163.02,27837.0,147.7942,148.2946,147.776,148.2946,27837.0
2022-12-06 14:20:00,163.0,163.25,162.89,163.15,25141.0,148.2764,148.5038,148.1763,148.4128,25141.0
2022-12-06 14:25:00,163.14,163.16,162.79,162.9,33230.0,148.4037,148.4219,148.0853,148.1854,33230.0
2022-12-06 14:30:00,162.89,162.89,162.61,162.69,36887.0,148.1763,148.1763,147.9216,147.9944,36887.0
2022-12-06 14:35:00,162.69,162.98,162.69,162.98,22133.0,147.9944,148.2582,147.9944,148.2582,22133.0
2022-12-06 14:40:00,163.01,163.07,162.9,163.03,28273.0,148.2855,148.34,148.1854,148.3037,28273.0
2022-12-06 14:45:00,163.02,163.03,162.82,162.91,38807.0,148.2946,148.3037,148.1126,148.1945,38807.0
2022-12-06 14:50:00,162.89,163.02,162.87,163.01,26628.0,148.1763,148.2946,148.1581,148.2855,26628.0
2022-12-06 14:55:00,163.02,163.11,162.92,163.08,79352.0,148.2946,148.3764,148.2036,148.3491,79352.0
2022-12-06 15:00:00,163.09,163.13,162.9,162.99,21713.0,148.3582,148.3946,148.1854,148.2673,21713.0
2022-12-06 15:05:00,163.03,163.07,162.82,162.84,24885.0,148.3037,148.34,148.1126,148.1308,24885.0
2022-12-06 15:10:00,162.81,162.9,162.73,162.85,23023.0,148.1035,148.1854,148.0308,148.1399,23023.0
2022-12-06 15:15:00,162.84,163.07,162.84,163.0,33005.0,148.1308,148.34,148.1308,148.2764,33005.0
2022-12-06 15:20:00,163.02,163.13,162.89,163.06,30236.0,148.2946,148.3946,148.1763,148.3309,30236.0
2022-12-06 15:25:00,163.07,163.2,162.97,163.09,25682.0,148.34,148.4583,148.2491,148.3582,25682.0
2022-12-06 15:30:00,163.09,163.43,163.06,163.31,33195.0,148.3582,148.6675,148.3309,148.5584,33195.0
2022-12-06 15:35:00,163.33,163.58,163.27,163.57,30950.0,148.5766,148.804,148.522,148.7949,30950.0
2022-12-06 15:40:00,163.59,163.65,163.38,163.51,33517.0,148.8131,148.8677,148.622,148.7403,33517.0
2022-12-06 15:45:00,163.51,163.75,163.47,163.57,81741.0,148.7403,148.9586,148.7039,148.7949,81741.0
2022-12-06 15:50:00,163.57,163.83,163.52,163.72,82472.0,148.7949,149.0314,148.7494,148.9313,82472.0
2022-12-06 15:55:00,163.72,163.9,163.62,163.69,173088.0,148.9313,149.0951,148.8404,148.904,173088.0
2022-12-07 09:30:00,163.69,164.24,163.39,164.0,136060.0,148.904,149.4044,148.6311,149.186,136060.0
2022-12-07 09:35:00,163.92,164.18,163.5,163.5,21212.0,149.1133,149.3498,148.7312,148.7312,21212.0
2022-12-07 09:40:00,163.46,163.66,163.37,163.63,11930.0,148.6948,148.8767,148.6129,148.8495,11930.0
2022-12-07 09:45:00,163.64,164.14,163.62,163.77,25876.0,148.8586,149.3134,148.8404,148.9768,25876.0
2022-12-07 09:50:00,163.74,163.92,163.46,163.48,15708.0,148.9495,149.1133,148.6948,148.713,15708.0
2022-12-07 09:55:00,163.43,164.07,163.42,164.07,19067.0,148.6675,149.2497,148.6584,149.2497,19067.0
2022-12-07 10:00:00,163.97,164.31,163.79,164.28,19272.0,149.1587,149.468,148.995,149.4407,19272.0
2022-12-07 10:05:00,164.28,164.42,164.2,164.23,15923.0,149.4407,149.5681,149.368,149.3953,15923.0
2022-12-07 10:10:00,164.21,164.26,163.75,164.06,36177.0,149.3771,149.4226,148.9586,149.2406,36177.0
2022-12-07 10:15:00,164.12,164.31,164.02,164.09,34896.0,149.2952,149.468,149.2042,149.2679,34896.0
2022-12-07 10:20:00,164.07,164.49,164.01,164.48,25652.0,149.2497,149.6318,149.1951,149.6227,25652.0
2022-12-07 10:25:00,164.47,164.5,164.21,164.42,22561.0,149.6136,149.6409,149.3771,149.5681,22561.0
2022-12-07 10:30:00,164.42,164.47,164.2,164.25,13517.0,149.5681,149.6136,149.368,149.4135,13517.0
2022-12-07 10:35:00,164.24,164.26,163.98,164.02,25723.0,149.4044,149.4226,149.1678,149.2042,25723.0
2022-12-07 10:40:00,163.98,164.21,163.98,164.1,54847.0,149.1678,149.3771,149.1678,149.277,54847.0
2022-12-07 10:45:00,164.12,164.21,164.01,164.15,74645.0,149.2952,149.3771,149.1951,149.3225,74645.0
2022-12-07 10:50:00,164.15,164.17,163.97,164.01,22069.0,149.3225,149.3407,149.1587,149.1951,22069.0
2022-12-07 10:55:00,163.97,164.17,163.94,164.04,17455.0,149.1587,149.3407,149.1315,149.2224,17455.0
2022-12-07 11:00:00,164.06,164.06,163.67,163.68,22032.0,149.2406,149.2406,148.8858,148.8949,22032.0
2022-12-07 11:05:00,163.67,163.67,163.29,163.32,22292.0,148.8858,148.8858,148.5402,148.5675,22292.0
2022-12-07 11:10:00,163.34,163.55,163.26,163.55,31821.0,148.5857,148.7767,148.5129,148.7767,31821.0
2022-12-07 11:15:00,163.58,163.88,163.48,163.68,20248.0,148.804,149.0769,148.713,148.8949,20248.0
2022-12-07 11:20:00,163.68,163.7,163.42,163.44,21121.0,148.8949,148.9131,148.6584,148.6766,21121.0
2022-12-07 11:25:00,163.44,163.56,163.26,163.47,21718.0,148.6766,148.7858,148.5129,148.7039,21718.0
2022-12-07 11:30:00,163.47,163.57,163.34,163.42,19200.0,148.7039,148.7949,148.5857,148.6584,19200.0
2022-12-07 11:35:00,163.46,163.66,163.42,163.58,15691.0,148.6948,148.8767,148.6584,148.804,15691.0
2022-12-07 11:40:00,163.58,163.78,163.57,163.76,8299.0,148.804,148.9859,148.7949,148.9677,8299.0
2022-12-07 11:45:00,163.73,163.99,163.72,163.94,13198.0,148.9404,149.1769,148.9313,149.1315,13198.0
2022-12-07 11:50:00,163.96,163.96,163.7,163.77,9737.0,149.1496,149.1496,148.9131,148.9768,9737.0
2022-12-07 11:55:00,163.75,164.19,163.72,164.19,22669.0,148.9586,149.3589,148.9313,149.3589,22669.0
2022-12-07 12:00:00,164.2,164.29,164.07,164.08,15843.0,149.368,149.4498,149.2497,149.2588,15843.0
2022-12-07 12:05:00,164.01,164.2,163.92,164.18,8838.0,149.1951,149.368,149.1133,149.3498,8838.0
2022-12-07 12:10:00,164.15,164.22,163.97,164.18,15281.0,149.3225,149.3862,149.1587,149.3498,15281.0
2022-12-07 12:15:00,164.19,164.34,164.19,164.3,11991.0,149.3589,149.4953,149.3589,149.4589,11991.0
2022-12-07 12:20:00,164.27,164.4,164.27,164.32,17685.0,149.4316,149.5499,149.4316,149.4771,17685.0
2022-12-07 12:25:00,164.33,164.55,164.31,164.53,20815.0,149.4862,149.6864,149.468,149.6682,20815.0
2022-12-07 12:30:00,164.53,164.61,164.39,164.5,24456.0,149.6682,149.7409,149.5408,149.6409,24456.0
2022-12-07 12:35:00,164.5,164.79,164.5,164.77,19774.0,149.6409,149.9047,149.6409,149.8865,19774.0
2022-12-07 12:40:00,164.76,164.99,164.76,164.9,32790.0,149.8774,150.0866,149.8774,150.0047,32790.0
2022-12-07 12:45:00,164.86,164.89,164.74,164.84,13815.0,149.9684,149.9956,149.8592,149.9502,13815.0
2022-12-07 12:50:00,164.83,164.91,164.8,164.9,17038.0,149.9411,150.0138,149.9138,150.0047,17038.0
2022-12-07 12:55:00,164.94,164.97,164.78,164.85,14722.0,150.0411,150.0684,149.8956,149.9593,14722.0
2022-12-07 13:00:00,164.82,164.93,164.78,164.81,31037.0,149.932,150.032,149.8956,149.9229,31037.0
2022-12-07 13:05:00,164.8,164.92,164.75,164.89,20165.0,149.9138,150.0229,149.8683,149.9956,20165.0
2022-12-07 13:10:00,164.89,165.21,164.84,165.21,56870.0,149.9956,150.2867,149.9502,150.2867,56870.0
2022-12-07 13:15:00,165.2,165.42,165.07,165.41,36812.0,150.2776,150.4778,150.1594,150.4687,36812.0
2022-12-07 13:20:00,165.41,165.42,165.17,165.24,26414.0,150.4687,150.4778,150.2504,150.314,26414.0
2022-12-07 13:25:00,165.23,165.25,165.07,165.15,13715.0,150.3049,150.3231,150.1594,150.2322,13715.0
2022-12-07 13:30:00,165.16,165.41,165.05,165.39,37511.0,150.2413,150.4687,150.1412,150.4505,37511.0
2022-12-07 13:35:00,165.4,165.53,165.3,165.41,53480.0,150.4596,150.5778,150.3686,150.4687,53480.0
2022-12-07 13:40:00,165.41,165.41,165.21,165.33,23907.0,150.4687,150.4687,150.2867,150.3959,23907.0
2022-12-07 13:45:00,165.35,165.37,165.22,165.25,19604.0,150.4141,150.4323,150.2958,150.3231,19604.0
2022-12-07 13:50:00,165.24,165.28,165.14,165.2,56954.0,150.314,150.3504,150.2231,150.2776,56954.0
2022-12-07 13:55:00,165.19,165.29,165.13,165.21,36594.0,150.2685,150.3595,150.214,150.2867,36594.0
2022-12-07 14:00:00,165.21,165.22,164.9,164.98,28920.0,150.2867,150.2958,150.0047,150.0775,28920.0
2022-12-07 14:05:00,164.94,165.05,164.9,164.96,35316.0,150.0411,150.1412,150.0047,150.0593,35316.0
2022-12-07 14:10:00,164.96,165.22,164.84,165.18,44650.0,150.0593,150.2958,149.9502,150.2594,44650.0
2022-12-07 14:15:00,165.18,165.29,165.12,165.13,22056.0,150.2594,150.3595,150.2049,150.214,22056.0
2022-12-07 14:20:00,165.15,165.27,165.02,165.02,38479.0,150.2322,150.3413,150.1139,150.1139,38479.0
2022-12-07 14:25:00,165.04,165.22,165.01,165.03,27116.0,150.1321,150.2958,150.1048,150.123,27116.0
2022-12-07 14:30:00,165.03,165.08,164.89,165.05,18817.0,150.123,150.1685,149.9956,150.1412,18817.0
2022-12-07 14:35:00,165.03,165.09,164.94,165.08,11872.0,150.123,150.1776,150.0411,150.1685,11872.0
2022-12-07 14:40:00,165.1,165.2,164.9,165.0,18631.0,150.1867,150.2776,150.0047,150.0957,18631.0
2022-12-07 14:45:00,165.02,165.04,164.9,164.98,13520.0,150.1139,150.1321,150.0047,150.0775,13520.0
2022-12-07 14:50:00,164.98,165.02,164.85,165.02,20393.0,150.0775,150.1139,149.9593,150.1139,20393.0
2022-12-07 14:55:00,165.02,165.12,164.97,165.02,19058.0,150.1139,150.2049,150.0684,150.1139,19058.0
2022-12-07 15:00:00,164.98,165.23,164.95,165.05,17920.0,150.0775,150.3049,150.0502,150.1412,17920.0
2022-12-07 15:05:00,165.06,165.08,164.73,164.9,29837.0,150.1503,150.1685,149.8501,150.0047,29837.0
2022-12-07 15:10:00,164.89,164.96,164.77,164.88,25984.0,149.9956,150.0593,149.8865,149.9865,25984.0
2022-12-07 15:15:00,164.87,164.89,164.66,164.78,27175.0,149.9774,149.9956,149.7864,149.8956,27175.0
2022-12-07 15:20:00,164.77,164.79,164.61,164.67,31305.0,149.8865,149.9047,149.7409,149.7955,31305.0
2022-12-07 15:25:00,164.68,164.77,164.61,164.72,27637.0,149.8046,149.8865,149.7409,149.841,27637.0
2022-12-07 15:30:00,164.7,164.94,164.67,164.82,40684.0,149.8228,150.0411,149.7955,149.932,40684.0
2022-12-07 15:35:00,164.85,164.86,164.73,164.84,28261.0,149.9593,149.9684,149.8501,149.9502,28261.0
2022-12-07 15:40:00,164.84,164.87,164.64,164.65,44131.0,149.9502,149.9774,149.7682,149.7773,44131.0
2022-12-07 15:45:00,164.63,164.88,164.61,164.78,37008.0,149.7591,149.9865,149.7409,149.8956,37008.0
2022-12-07 15:50:00,164.72,165.06,164.69,165.01,67022.0,149.841,150.1503,149.8137,150.1048,67022.0
2022-12-07 15:55:00,165.01,165.53,164.98,165.32,271121.0,150.1048,150.5778,150.0775,150.3868,271121.0
2022-12-08 09:30:00,165.4,165.8,164.61,164.75,100155.0,150.4596,150.8234,149.7409,149.8683,100155.0
2022-12-08 09:35:00,164.73,165.02,164.59,164.96,15017.0,149.8501,150.1139,149.7227,150.0593,15017.0
2022-12-08 09:40:00,164.98,165.1,164.65,164.72,35546.0,150.0775,150.1867,149.7773,149.841,35546.0
2022-12-08 09:45:00,164.69,164.69,164.28,164.54,31329.0,149.8137,149.8137,149.4407,149.6773,31329.0
2022-12-08 09:50:00,164.53,164.86,164.49,164.71,33707.0,149.6682,149.9684,149.6318,149.8319,33707.0
2022-12-08 09:55:00,164.69,164.91,164.54,164.89,25316.0,149.8137,150.0138,149.6773,149.9956,25316.0
2022-12-08 10:00:00,164.88,165.14,164.69,164.91,20890.0,149.9865,150.2231,149.8137,150.0138,20890.0
2022-12-08 10:05:00,164.83,164.93,164.63,164.65,17450.0,149.9411,150.032,149.7591,149.7773,17450.0
2022-12-08 10:10:00,164.66,164.86,164.48,164.8,39227.0,149.7864,149.9684,149.6227,149.9138,39227.0
2022-12-08 10:15:00,164.78,164.93,164.72,164.8,28330.0,149.8956,150.032,149.841,149.9138,28330.0
2022-12-08 10:20:00,164.81,164.98,164.67,164.68,35911.0,149.9229,150.0775,149.7955,149.8046,35911.0
2022-12-08 10:25:00,164.66,164.85,164.63,164.66,30493.0,149.7864,149.9593,149.7591,149.7864,30493.0
2022-12-08 10:30:00,164.68,164.69,164.49,164.6,34746.0,149.8046,149.8137,149.6318,149.7318,34746.0
2022-12-08 10:35:00,164.6,164.83,164.58,164.77,18957.0,149.7318,149.9411,149.7136,149.8865,18957.0
2022-12-08 10:40:00,164.8,164.88,164.75,164.78,14157.0,149.9138,149.9865,149.8683,149.8956,14157.0
2022-12-08 10:45:00,164.81,164.95,164.81,164.86,16120.0,149.9229,150.0502,149.9229,149.9684,16120.0
2022-12-08 10:50:00,164.9,165.13,164.89,165.13,21977.0,150.0047,150.214,149.9956,150.214,21977.0
2022-12-08 10:55:00,165.13,165.26,165.03,165.04,20399.0,150.214,150.3322,150.123,150.1321,20399.0
2022-12-08 11:00:00,165.0,165.03,164.79,164.8,19592.0,150.0957,150.123,149.9047,149.9138,19592.0
2022-12-08 11:05:00,164.86,164.9,164.75,164.9,12728.0,149.9684,150.0047,149.8683,150.0047,12728.0
2022-12-08 11:10:00,164.89,165.06,164.86,165.02,17101.0,149.9956,150.1503,149.9684,150.1139,17101.0
2022-12-08 11:15:00,165.01,165.15,165.01,165.1,14670.0,150.1048,150.2322,150.1048,150.1867,14670.0
2022-12-08 11:20:00,165.11,165.16,164.86,165.03,120630.0,150.1958,150.2413,149.9684,150.123,120630.0
2022-12-08 11:25:00,165.03,165.15,164.87,164.9,24420.0,150.123,150.2322,149.9774,150.0047,24420.0
2022-12-08 11:30:00,164.86,164.97,164.75,164.84,18552.0,149.9684,150.0684,149.8683,149.9502,18552.0
2022-12-08 11:35:00,164.8,164.97,164.75,164.84,30615.0,149.9138,150.0684,149.8683,149.9502,30615.0
2022-12-08 11:40:00,164.89,165.12,164.89,165.0,15091.0,149.9956,150.2049,149.9956,150.0957,15091.0
2022-12-08 11:45:00,164.93,164.94,164.84,164.88,6512.0,150.032,150.0411,149.9502,149.9865,6512.0
2022-12-08 11:50:00,164.87,164.88,164.75,164.83,12432.0,149.9774,149.9865,149.8683,149.9411,12432.0
2022-12-08 11:55:00,164.81,164.99,164.81,164.83,8136.0,149.9229,150.0866,149.9229,149.9411,8136.0
2022-12-08 12:00:00,164.83,164.93,164.78,164.78,8567.0,149.9411,150.032,149.8956,149.8956,8567.0
2022-12-08 12:05:00,164.79,164.9,164.75,164.87,8308.0,149.9047,150.0047,149.8683,149.9774,8308.0
2022-12-08 12:10:00,164.9,164.99,164.8,164.87,7576.0,150.0047,150.0866,149.9138,149.9774,7576.0
2022-12-08 12:15:00,164.84,164.87,164.68,164.79,20086.0,149.9502,149.9774,149.8046,149.9047,20086.0
2022-12-08 12:20:00,164.84,164.92,164.72,164.88,12109.0,149.9502,150.0229,149.841,149.9865,12109.0
2022-12-08 12:25:00,164.96,165.04,164.91,164.96,6994.0,150.0593,150.1321,150.0138,150.0593,6994.0
2022-12-08 12:30:00,164.99,165.09,164.89,165.0,9943.0,150.0866,150.1776,149.9956,150.0957,9943.0
2022-12-08 12:35:00,165.02,165.14,165.0,165.05,11465.0,150.1139,150.2231,150.0957,150.1412,11465.0
2022-12-08 12:40:00,165.06,165.19,165.05,165.1,9261.0,150.1503,150.2685,150.1412,150.1867,9261.0
2022-12-08 12:45:00,165.1,165.1,164.95,165.06,14206.0,150.1867,150.1867,150.0502,150.1503,14206.0
2022-12-08 12:50:00,165.06,165.3,165.04,165.22,9057.0,150.1503,150.3686,150.1321,150.2958,9057.0
2022-12-08 12:55:00,165.26,165.3,165.22,165.25,11186.0,150.3322,150.3686,150.2958,150.3231,11186.0
2022-12-08 13:00:00,165.24,165.31,165.12,165.28,12324.0,150.314,150.3777,150.2049,150.3504,12324.0
2022-12-08 13:05:00,165.29,165.36,165.22,165.35,16467.0,150.3595,150.4232,150.2958,150.4141,16467.0
2022-12-08 13:10:00,165.34,165.37,165.1,165.13,25351.0,150.405,150.4323,150.1867,150.214,25351.0
2022-12-08 13:15:00,165.13,165.35,165.12,165.33,11103.0,150.214,150.4141,150.2049,150.3959,11103.0
2022-12-08 13:20:00,165.34,165.42,165.27,165.34,7963.0,150.405,150.4778,150.3413,150.405,7963.0
2022-12-08 13:25:00,165.37,165.57,165.32,165.53,9185.0,150.4323,150.6142,150.3868,150.5778,9185.0
2022-12-08 13:30:00,165.56,165.72,165.55,165.64,13285.0,150.6051,150.7507,150.596,150.6779,13285.0
2022-12-08 13:35:00,165.69,165.7,165.52,165.63,9820.0,150.7234,150.7325,150.5687,150.6688,9820.0
2022-12-08 13:40:00,165.63,165.73,165.59,165.69,12513.0,150.6688,150.7598,150.6324,150.7234,12513.0
2022-12-08 13:45:00,165.72,165.77,165.54,165.54,10770.0,150.7507,150.7962,150.5869,150.5869,10770.0
2022-12-08 13:50:00,165.56,165.58,165.4,165.45,17382.0,150.6051,150.6233,150.4596,150.5051,17382.0
2022-12-08 13:55:00,165.48,165.56,165.44,165.55,14717.0,150.5323,150.6051,150.496,150.596,14717.0
2022-12-08 14:00:00,165.55,165.55,165.07,165.07,24419.0,150.596,150.596,150.1594,150.1594,24419.0
2022-12-08 14:05:00,165.04,165.18,164.97,165.16,25873.0,150.1321,150.2594,150.0684,150.2413,25873.0
2022-12-08 14:10:00,165.13,165.14,164.94,165.01,11021.0,150.214,150.2231,150.0411,150.1048,11021.0
2022-12-08 14:15:00,165.0,165.17,164.99,165.11,9327.0,150.0957,150.2504,150.0866,150.1958,9327.0
2022-12-08 14:20:00,165.08,165.18,165.0,165.17,13432.0,150.1685,150.2594,150.0957,150.2504,13432.0
2022-12-08 14:25:00,165.14,165.28,165.04,165.08,15865.0,150.2231,150.3504,150.1321,150.1685,15865.0
2022-12-08 14:30:00,165.06,165.08,164.9,164.98,17625.0,150.1503,150.1685,150.0047,150.0775,17625.0
2022-12-08 14:35:00,164.95,165.14,164.87,165.11,15470.0,150.0502,150.2231,149.9774,150.1958,15470.0
2022-12-08 14:40:00,165.1,165.15,165.05,165.07,16612.0,150.1867,150.2322,150.1412,150.1594,16612.0
2022-12-08 14:45:00,165.04,165.13,164.99,165.07,14802.0,150.1321,150.214,150.0866,150.1594,14802.0
2022-12-08 14:50:00,165.07,165.32,164.98,165.31,36105.0,150.1594,150.3868,150.0775,150.3777,36105.0
2022-12-08 14:55:00,165.31,165.39,165.23,165.29,13688.0,150.3777,150.4505,150.3049,150.3595,13688.0
2022-12-08 15:00:00,165.32,165.43,165.24,165.38,24036.0,150.3868,150.4869,150.314,150.4414,24036.0
2022-12-08 15:05:00,165.4,165.66,165.33,165.66,50954.0,150.4596,150.6961,150.3959,150.6961,50954.0
2022-12-08 15:10:00,165.66,165.94,165.63,165.74,30798.0,150.6961,150.9508,150.6688,150.7689,30798.0
2022-12-08 15:15:00,165.76,165.88,165.62,165.65,30732.0,150.7871,150.8962,150.6597,150.687,30732.0
2022-12-08 15:20:00,165.65,165.84,165.52,165.79,13912.0,150.687,150.8598,150.5687,150.8143,13912.0
2022-12-08 15:25:00,165.82,165.87,165.55,165.75,29961.0,150.8416,150.8871,150.596,150.778,29961.0
2022-12-08 15:30:00,165.77,165.88,165.73,165.76,20777.0,150.7962,150.8962,150.7598,150.7871,20777.0
2022-12-08 15:35:00,165.75,165.8,165.74,165.77,31003.0,150.778,150.8234,150.7689,150.7962,31003.0
2022-12-08 15:40:00,165.76,165.83,165.74,165.82,35553.0,150.7871,150.8507,150.7689,150.8416,35553.0
2022-12-08 15:45:00,165.83,165.85,165.61,165.78,81765.0,150.8507,150.8689,150.6506,150.8052,81765.0
2022-12-08 15:50:00,165.78,166.03,165.67,166.01,105332.0,150.8052,151.0327,150.7052,151.0145,105332.0
2022-12-08 15:55:00,166.0,166.23,165.91,165.95,245950.0,151.0054,151.2146,150.9235,150.9599,245950.0
2022-12-09 09:30:00,166.76,167.75,166.66,167.56,124123.0,151.6967,152.5973,151.6058,152.4245,124123.0
2022-12-09 09:35:00,167.5,167.6,167.18,167.21,26364.0,152.3699,152.4609,152.0788,152.1061,26364.0
2022-12-09 09:40:00,167.2,167.49,167.01,167.48,28195.0,152.097,152.3608,151.9241,152.3517,28195.0
2022-12-09 09:45:00,167.48,167.61,167.24,167.33,24293.0,152.3517,152.4699,152.1334,152.2152,24293.0
2022-12-09 09:50:00,167.41,167.53,167.09,167.18,33596.0,152.288,152.3972,151.9969,152.0788,33596.0
2022-12-09 09:55:00,167.21,167.21,166.55,166.63,54566.0,152.1061,152.1061,151.5057,151.5785,54566.0
2022-12-09 10:00:00,166.63,166.64,165.91,166.22,208084.0,151.5785,151.5876,150.9235,151.2055,208084.0
2022-12-09 10:05:00,166.2,166.5,166.05,166.35,225251.0,151.1873,151.4602,151.0509,151.3238,225251.0
2022-12-09 10:10:00,166.38,166.43,165.74,166.03,20463.0,151.3511,151.3965,150.7689,151.0327,20463.0
2022-12-09 10:15:00,166.08,166.08,165.84,166.04,22810.0,151.0782,151.0782,150.8598,151.0418,22810.0
2022-12-09 10:20:00,166.06,166.26,166.06,166.21,25578.0,151.06,151.2419,151.06,151.1964,25578.0
2022-12-09 10:25:00,166.21,166.27,165.93,166.12,23042.0,151.1964,151.251,150.9417,151.1145,23042.0
2022-12-09 10:30:00,166.1,166.18,165.71,165.73,14970.0,151.0963,151.1691,150.7416,150.7598,14970.0
2022-12-09 10:35:00,165.77,166.02,165.7,165.89,18081.0,150.7962,151.0236,150.7325,150.9053,18081.0
2022-12-09 10:40:00,165.87,165.93,165.68,165.73,16863.0,150.8871,150.9417,150.7143,150.7598,16863.0
2022-12-09 10:45:00,165.7,165.95,165.67,165.88,28335.0,150.7325,150.9599,150.7052,150.8962,28335.0
2022-12-09 10:50:00,165.86,166.08,165.84,165.94,16494.0,150.878,151.0782,150.8598,150.9508,16494.0
2022-12-09 10:55:00,165.93,166.22,165.93,166.13,35426.0,150.9417,151.2055,150.9417,151.1236,35426.0
2022-12-09 11:00:00,166.17,166.21,165.99,166.1,17882.0,151.16,151.1964,150.9963,151.0963,17882.0
2022-12-09 11:05:00,166.16,166.16,165.89,165.96,28713.0,151.1509,151.1509,150.9053,150.969,28713.0
2022-12-09 11:10:00,165.96,165.98,165.76,165.76,12557.0,150.969,150.9872,150.7871,150.7871,12557.0
2022-12-09 11:15:00,165.79,165.9,165.76,165.82,9275.0,150.8143,150.9144,150.7871,150.8416,9275.0
2022-12-09 11:20:00,165.82,165.87,165.75,165.84,13113.0,150.8416,150.8871,150.778,150.8598,13113.0
2022-12-09 11:25:00,165.78,166.02,165.74,166.0,15389.0,150.8052,151.0236,150.7689,151.0054,15389.0
2022-12-09 11:30:00,165.98,166.14,165.76,165.76,18010.0,150.9872,151.1327,150.7871,150.7871,18010.0
2022-12-09 11:35:00,165.78,166.07,165.73,166.06,24244.0,150.8052,151.0691,150.7598,151.06,24244.0
2022-12-09 11:40:00,166.04,166.13,165.82,165.98,25521.0,151.0418,151.1236,150.8416,150.9872,25521.0
2022-12-09 11:45:00,165.99,166.06,165.82,165.84,16115.0,150.9963,151.06,150.8416,150.8598,16115.0
2022-12-09 11:50:00,165.82,165.92,165.79,165.79,10091.0,150.8416,150.9326,150.8143,150.8143,10091.0
2022-12-09 11:55:00,165.79,165.79,165.68,165.72,18193.0,150.8143,150.8143,150.7143,150.7507,18193.0
2022-12-09 12:00:00,165.73,165.73,165.4,165.43,20905.0,150.7598,150.7598,150.4596,150.4869,20905.0
2022-12-09 12:05:00,165.42,165.56,165.4,165.46,20545.0,150.4778,150.6051,150.4596,150.5142,20545.0
2022-12-09 12:10:00,165.43,165.54,165.4,165.44,22857.0,150.4869,150.5869,150.4596,150.496,22857.0
2022-12-09 12:15:00,165.44,165.45,165.23,165.26,13900.0,150.496,150.5051,150.3049,150.3322,13900.0
2022-12-09 12:20:00,165.24,165.24,165.08,165.1,15180.0,150.314,150.314,150.1685,150.1867,15180.0
2022-12-09 12:25:00,165.1,165.15,164.96,164.99,19983.0,150.1867,150.2322,150.0593,150.0866,19983.0
2022-12-09 12:30:00,164.97,165.14,164.95,164.98,19062.0,150.0684,150.2231,150.0502,150.0775,19062.0
2022-12-09 12:35:00,164.94,165.09,164.94,164.95,14089.0,150.0411,150.1776,150.0411,150.0502,14089.0
2022-12-09 12:40:00,164.97,165.0,164.79,164.82,13652.0,150.0684,150.0957,149.9047,149.932,13652.0
2022-12-09 12:45:00,164.83,164.9,164.71,164.78,13743.0,149.9411,150.0047,149.8319,149.8956,13743.0
2022-12-09 12:50:00,164.8,164.84,164.67,164.84,23488.0,149.9138,149.9502,149.7955,149.9502,23488.0
2022-12-09 12:55:00,164.83,164.95,164.77,164.9,14226.0,149.9411,150.0502,149.8865,150.0047,14226.0
2022-12-09 13:00:00,164.9,164.97,164.8,164.83,8877.0,150.0047,150.0684,149.9138,149.9411,8877.0
2022-12-09 13:05:00,164.83,164.83,164.61,164.62,13058.0,149.9411,149.9411,149.7409,149.75,13058.0
2022-12-09 13:10:00,164.62,164.94,164.62,164.92,11694.0,149.75,150.0411,149.75,150.0229,11694.0
2022-12-09 13:15:00,164.93,165.02,164.9,165.0,15126.0,150.032,150.1139,150.0047,150.0957,15126.0
2022-12-09 13:20:00,164.98,165.12,164.96,164.96,11060.0,150.0775,150.2049,150.0593,150.0593,11060.0
2022-12-09 13:25:00,164.96,165.29,164.92,165.2,16908.0,150.0593,150.3595,150.0229,150.2776,16908.0
2022-12-09 13:30:00,165.15,165.35,165.14,165.17,12434.0,150.2322,150.4141,150.2231,150.2504,12434.0
2022-12-09 13:35:00,165.16,165.2,164.94,165.0,19439.0,150.2413,150.2776,150.0411,150.0957,19439.0
2022-12-09 13:40:00,165.0,165.08,164.81,164.92,10696.0,150.0957,150.1685,149.9229,150.0229,10696.0
2022-12-09 13:45:00,164.94,164.98,164.85,164.96,13677.0,150.0411,150.0775,149.9593,150.0593,13677.0
2022-12-09 13:50:00,164.96,165.05,164.85,164.88,23436.0,150.0593,150.1412,149.9593,149.9865,23436.0
2022-12-09 13:55:00,164.88,164.9,164.77,164.85,11671.0,149.9865,150.0047,149.8865,149.9593,11671.0
2022-12-09 14:00:00,164.86,164.91,164.64,164.65,17647.0,149.9684,150.0138,149.7682,149.7773,17647.0
2022-12-09 14:05:00,164.62,164.65,164.5,164.59,15382.0,149.75,149.7773,149.6409,149.7227,15382.0
2022-12-09 14:10:00,164.58,164.61,164.46,164.6,16866.0,149.7136,149.7409,149.6045,149.7318,16866.0
2022-12-09 14:15:00,164.58,164.7,164.54,164.62,25021.0,149.7136,149.8228,149.6773,149.75,25021.0
2022-12-09 14:20:00,164.6,164.61,164.37,164.44,16431.0,149.7318,149.7409,149.5226,149.5863,16431.0
2022-12-09 14:25:00,164.44,164.49,164.38,164.39,14351.0,149.5863,149.6318,149.5317,149.5408,14351.0
2022-12-09 14:30:00,164.39,164.56,164.35,164.46,25598.0,149.5408,149.6955,149.5044,149.6045,25598.0
2022-12-09 14:35:00,164.46,164.52,164.36,164.4,10022.0,149.6045,149.6591,149.5135,149.5499,10022.0
2022-12-09 14:40:00,164.4,164.43,164.26,164.27,16000.0,149.5499,149.5772,149.4226,149.4316,16000.0
2022-12-09 14:45:00,164.25,164.4,164.24,164.33,11983.0,149.4135,149.5499,149.4044,149.4862,11983.0
2022-12-09 14:50:00,164.3,164.47,164.22,164.47,20974.0,149.4589,149.6136,149.3862,149.6136,20974.0
2022-12-09 14:55:00,164.46,164.52,164.4,164.4,15722.0,149.6045,149.6591,149.5499,149.5499,15722.0
2022-12-09 15:00:00,164.42,164.46,164.32,164.39,19200.0,149.5681,149.6045,149.4771,149.5408,19200.0
2022-12-09 15:05:00,164.4,164.49,164.25,164.29,18116.0,149.5499,149.6318,149.4135,149.4498,18116.0
2022-12-09 15:10:00,164.29,164.5,164.24,164.37,29131.0,149.4498,149.6409,149.4044,149.5226,29131.0
2022-12-09 15:15:00,164.38,164.46,164.31,164.34,30311.0,149.5317,149.6045,149.468,149.4953,30311.0
2022-12-09 15:20:00,164.34,164.37,164.13,164.17,18521.0,149.4953,149.5226,149.3043,149.3407,18521.0
2022-12-09 15:25:00,164.16,164.25,164.1,164.17,24468.0,149.3316,149.4135,149.277,149.3407,24468.0
2022-12-09 15:30:00,164.15,164.15,163.9,163.93,33359.0,149.3225,149.3225,149.0951,149.1224,33359.0
2022-12-09 15:35:00,163.91,163.91,163.58,163.59,38012.0,149.1042,149.1042,148.804,148.8131,38012.0
2022-12-09 15:40:00,163.57,163.64,163.31,163.34,50255.0,148.7949,148.8586,148.5584,148.5857,50255.0
2022-12-09 15:45:00,163.34,163.5,163.24,163.24,49449.0,148.5857,148.7312,148.4947,148.4947,49449.0
2022-12-09 15:50:00,163.23,163.23,162.81,162.99,85893.0,148.4856,148.4856,148.1035,148.2673,85893.0
2022-12-09 15:55:00,162.96,163.11,162.84,163.07,222363.0,148.24,148.3764,148.1308,148.34,222363.0
2022-12-12 09:30:00,163.21,163.67,163.1,163.43,119534.0,148.4674,148.8858,148.3673,148.6675,119534.0
2022-12-12 09:35:00,163.49,164.19,163.48,164.02,22770.0,148.7221,149.3589,148.713,149.2042,22770.0
2022-12-12 09:40:00,164.06,164.19,163.61,163.64,27407.0,149.2406,149.3589,148.8313,148.8586,27407.0
2022-12-12 09:45:00,163.59,163.66,163.43,163.5,23519.0,148.8131,148.8767,148.6675,148.7312,23519.0
2022-12-12 09:50:00,163.42,163.48,163.02,163.24,29896.0,148.6584,148.713,148.2946,148.4947,29896.0
2022-12-12 09:55:00,163.23,163.33,162.98,163.3,32262.0,148.4856,148.5766,148.2582,148.5493,32262.0
2022-12-12 10:00:00,163.33,163.54,163.28,163.32,21664.0,148.5766,148.7676,148.5311,148.5675,21664.0
2022-12-12 10:05:00,163.29,163.29,162.78,162.83,19553.0,148.5402,148.5402,148.0762,148.1217,19553.0
2022-12-12 10:10:00,162.8,163.09,162.75,163.07,22789.0,148.0944,148.3582,148.0489,148.34,22789.0
2022-12-12 10:15:00,163.02,163.03,162.84,162.93,16438.0,148.2946,148.3037,148.1308,148.2127,16438.0
2022-12-12 10:20:00,162.97,163.09,162.8,163.0,16983.0,148.2491,148.3582,148.0944,148.2764,16983.0
2022-12-12 10:25:00,162.99,163.34,162.89,163.29,43041.0,148.2673,148.5857,148.1763,148.5402,43041.0
2022-12-12 10:30:00,163.28,163.43,163.24,163.3,15784.0,148.5311,148.6675,148.4947,148.5493,15784.0
2022-12-12 10:35:00,163.28,163.29,163.08,163.16,18581.0,148.5311,148.5402,148.3491,148.4219,18581.0
2022-12-12 10:40:00,163.16,163.53,163.09,163.52,22250.0,148.4219,148.7585,148.3582,148.7494,22250.0
2022-12-12 10:45:00,163.52,163.62,163.46,163.56,17467.0,148.7494,148.8404,148.6948,148.7858,17467.0
2022-12-12 10:50:00,163.53,163.67,163.47,163.5,14555.0,148.7585,148.8858,148.7039,148.7312,14555.0
2022-12-12 10:55:00,163.51,163.66,163.39,163.52,28144.0,148.7403,148.8767,148.6311,148.7494,28144.0
2022-12-12 11:00:00,163.46,163.46,163.16,163.17,12654.0,148.6948,148.6948,148.4219,148.431,12654.0
2022-12-12 11:05:00,163.13,163.46,163.12,163.31,13966.0,148.3946,148.6948,148.3855,148.5584,13966.0
2022-12-12 11:10:00,163.3,163.37,163.2,163.34,12803.0,148.5493,148.6129,148.4583,148.5857,12803.0
2022-12-12 11:15:00,163.37,163.65,163.36,163.56,16021.0,148.6129,148.8677,148.6038,148.7858,16021.0
2022-12-12 11:20:00,163.56,163.93,163.56,163.84,19917.0,148.7858,149.1224,148.7858,149.0405,19917.0
2022-12-12 11:25:00,163.86,163.88,163.71,163.83,18182.0,149.0587,149.0769,148.9222,149.0314,18182.0
2022-12-12 11:30:00,163.84,164.01,163.79,164.01,31201.0,149.0405,149.1951,148.995,149.1951,31201.0
2022-12-12 11:35:00,164.03,164.18,163.97,164.15,26741.0,149.2133,149.3498,149.1587,149.3225,26741.0
2022-12-12 11:40:00,164.18,164.2,163.97,164.05,19067.0,149.3498,149.368,149.1587,149.2315,19067.0
2022-12-12 11:45:00,164.06,164.12,163.94,163.97,32899.0,149.2406,149.2952,149.1315,149.1587,32899.0
2022-12-12 11:50:00,163.94,164.12,163.93,164.1,13079.0,149.1315,149.2952,149.1224,149.277,13079.0
2022-12-12 11:55:00,164.11,164.2,164.04,164.12,16476.0,149.2861,149.368,149.2224,149.2952,16476.0
2022-12-12 12:00:00,164.09,164.26,164.09,164.25,14855.0,149.2679,149.4226,149.2679,149.4135,14855.0
2022-12-12 12:05:00,164.25,164.34,164.01,164.07,19784.0,149.4135,149.4953,149.1951,149.2497,19784.0
2022-12-12 12:10:00,164.05,164.1,163.93,163.94,8368.0,149.2315,149.277,149.1224,149.1315,8368.0
2022-12-12 12:15:00,163.9,164.1,163.88,164.06,11600.0,149.0951,149.277,149.0769,149.2406,11600.0
2022-12-12 12:20:00,164.04,164.11,163.98,164.09,9907.0,149.2224,149.2861,149.1678,149.2679,9907.0
2022-12-12 12:25:00,164.1,164.19,164.0,164.03,20451.0,149.277,149.3589,149.186,149.2133,20451.0
2022-12-12 12:30:00,164.03,164.2,164.0,164.18,11956.0,149.2133,149.368,149.186,149.3498,11956.0
2022-12-12 12:35:00,164.22,164.32,164.17,164.22,17623.0,149.3862,149.4771,149.3407,149.3862,17623.0
2022-12-12 12:40:00,164.26,164.33,164.21,164.26,10305.0,149.4226,149.4862,149.3771,149.4226,10305.0
2022-12-12 12:45:00,164.25,164.3,164.13,164.14,10017.0,149.4135,149.4589,149.3043,149.3134,10017.0
2022-12-12 12:50:00,164.14,164.14,163.99,164.09,8556.0,149.3134,149.3134,149.1769,149.2679,8556.0
2022-12-12 12:55:00,164.09,164.17,164.03,164.08,11667.0,149.2679,149.3407,149.2133,149.2588,11667.0
2022-12-12 13:00:00,164.04,164.07,163.89,163.9,15555.0,149.2224,149.2497,149.086,149.0951,15555.0
2022-12-12 13:05:00,163.88,163.97,163.87,163.92,7540.0,149.0769,149.1587,149.0678,149.1133,7540.0
2022-12-12 13:10:00,163.9,163.98,163.81,163.83,22910.0,149.0951,149.1678,149.0132,149.0314,22910.0
2022-12-12 13:15:00,163.83,164.12,163.81,164.12,16482.0,149.0314,149.2952,149.0132,149.2952,16482.0
2022-12-12 13:20:00,164.12,164.17,164.0,164.06,9155.0,149.2952,149.3407,149.186,149.2406,9155.0
2022-12-12 13:25:00,164.06,164.16,164.03,164.16,8293.0,149.2406,149.3316,149.2133,149.3316,8293.0
2022-12-12 13:30:00,164.17,164.25,164.05,164.05,12170.0,149.3407,149.4135,149.2315,149.2315,12170.0
2022-12-12 13:35:00,164.06,164.17,164.02,164.11,20704.0,149.2406,149.3407,149.2042,149.2861,20704.0
2022-12-12 13:40:00,164.07,164.17,164.05,164.09,20346.0,149.2497,149.3407,149.2315,149.2679,20346.0
2022-12-12 13:45:00,164.1,164.26,164.09,164.2,15954.0,149.277,149.4226,149.2679,149.368,15954.0
2022-12-12 13:50:00,164.2,164.24,164.16,164.17,14183.0,149.368,149.4044,149.3316,149.3407,14183.0
2022-12-12 13:55:00,164.17,164.4,164.15,164.4,14410.0,149.3407,149.5499,149.3225,149.5499,14410.0
2022-12-12 14:00:00,164.4,164.5,164.32,164.49,22390.0,149.5499,149.6409,149.4771,149.6318,22390.0
2022-12-12 14:05:00,164.5,164.55,164.35,164.37,20097.0,149.6409,149.6864,149.5044,149.5226,20097.0
2022-12-12 14:10:00,164.34,164.44,164.33,164.44,13430.0,149.4953,149.5863,149.4862,149.5863,13430.0
2022-12-12 14:15:00,164.45,164.47,164.25,164.25,11311.0,149.5954,149.6136,149.4135,149.4135,11311.0
2022-12-12 14:20:00,164.25,164.26,164.04,164.08,14671.0,149.4135,149.4226,149.2224,149.2588,14671.0
2022-12-12 14:25:00,164.09,164.32,164.03,164.32,12377.0,149.2679,149.4771,149.2133,149.4771,12377.0
2022-12-12 14:30:00,164.33,164.42,164.28,164.37,12025.0,149.4862,149.5681,149.4407,149.5226,12025.0
2022-12-12 14:35:00,164.39,164.44,164.33,164.38,9195.0,149.5408,149.5863,149.4862,149.5317,9195.0
2022-12-12 14:40:00,164.39,164.41,164.3,164.37,18887.0,149.5408,149.559,149.4589,149.5226,18887.0
2022-12-12 14:45:00,164.37,164.37,164.2,164.25,14544.0,149.5226,149.5226,149.368,149.4135,14544.0
2022-12-12 14:50:00,164.23,164.5,164.2,164.47,16566.0,149.3953,149.6409,149.368,149.6136,16566.0
2022-12-12 14:55:00,164.49,164.69,164.49,164.6,25718.0,149.6318,149.8137,149.6318,149.7318,25718.0
2022-12-12 15:00:00,164.6,164.74,164.53,164.74,22190.0,149.7318,149.8592,149.6682,149.8592,22190.0
2022-12-12 15:05:00,164.75,165.07,164.73,165.06,24118.0,149.8683,150.1594,149.8501,150.1503,24118.0
2022-12-12 15:10:00,165.06,165.08,164.91,165.0,26261.0,150.1503,150.1685,150.0138,150.0957,26261.0
2022-12-12 15:15:00,164.99,165.13,164.97,165.06,40980.0,150.0866,150.214,150.0684,150.1503,40980.0
2022-12-12 15:20:00,165.06,165.31,165.03,165.3,33444.0,150.1503,150.3777,150.123,150.3686,33444.0
2022-12-12 15:25:00,165.29,165.3,165.13,165.26,27096.0,150.3595,150.3686,150.214,150.3322,27096.0
2022-12-12 15:30:00,165.3,165.44,165.2,165.44,44667.0,150.3686,150.496,150.2776,150.496,44667.0
2022-12-12 15:35:00,165.44,165.46,165.29,165.37,32554.0,150.496,150.5142,150.3595,150.4323,32554.0
2022-12-12 15:40:00,165.37,165.41,165.27,165.3,40505.0,150.4323,150.4687,150.3413,150.3686,40505.0
2022-12-12 15:45:00,165.31,165.46,165.22,165.23,48441.0,150.3777,150.5142,150.2958,150.3049,48441.0
2022-12-12 15:50:00,165.22,165.44,165.14,165.31,69030.0,150.2958,150.496,150.2231,150.3777,69030.0
2022-12-12 15:55:00,165.3,165.49,165.25,165.38,221312.0,150.3686,150.5414,150.3231,150.4414,221312.0
2022-12-13 09:30:00,166.95,167.5,166.15,166.24,146043.0,151.8696,152.3699,151.1418,151.2237,146043.0
2022-12-13 09:35:00,166.13,166.88,165.96,166.72,35390.0,151.1236,151.8059,150.969,151.6603,35390.0
2022-12-13 09:40:00,166.74,166.86,166.41,166.66,29693.0,151.6785,151.7877,151.3783,151.6058,29693.0
2022-12-13 09:45:00,166.61,166.71,166.15,166.21,29008.0,151.5603,151.6512,151.1418,151.1964,29008.0
2022-12-13 09:50:00,166.19,166.86,166.14,166.81,26908.0,151.1782,151.7877,151.1327,151.7422,26908.0
2022-12-13 09:55:00,166.8,167.03,166.55,166.88,31750.0,151.7331,151.9423,151.5057,151.8059,31750.0
2022-12-13 10:00:00,166.92,167.16,166.22,166.33,41626.0,151.8423,152.0606,151.2055,151.3056,41626.0
2022-12-13 10:05:00,166.33,166.38,166.06,166.32,30435.0,151.3056,151.3511,151.06,151.2965,30435.0
2022-12-13 10:10:00,166.24,166.35,165.82,165.94,23310.0,151.2237,151.3238,150.8416,150.9508,23310.0
2022-12-13 10:15:00,165.91,166.46,165.76,166.45,29927.0,150.9235,151.4238,150.7871,151.4147,29927.0
2022-12-13 10:20:00,166.45,166.59,166.12,166.3,28951.0,151.4147,151.5421,151.1145,151.2783,28951.0
2022-12-13 10:25:00,166.34,166.56,166.11,166.48,24515.0,151.3147,151.5148,151.1054,151.442,24515.0
2022-12-13 10:30:00,166.5,166.51,165.89,166.49,18886.0,151.4602,151.4693,150.9053,151.4511,18886.0
2022-12-13 10:35:00,166.45,166.62,166.08,166.09,20568.0,151.4147,151.5694,151.0782,151.0872,20568.0
2022-12-13 10:40:00,166.12,166.22,165.93,166.19,15785.0,151.1145,151.2055,150.9417,151.1782,15785.0
2022-12-13 10:45:00,166.22,166.5,166.17,166.21,13058.0,151.2055,151.4602,151.16,151.1964,13058.0
2022-12-13 10:50:00,166.22,166.33,166.06,166.16,17804.0,151.2055,151.3056,151.06,151.1509,17804.0
2022-12-13 10:55:00,166.16,166.21,165.94,166.07,20086.0,151.1509,151.1964,150.9508,151.0691,20086.0
2022-12-13 11:00:00,166.04,166.13,165.79,165.91,28022.0,151.0418,151.1236,150.8143,150.9235,28022.0
2022-12-13 11:05:00,165.91,165.94,165.69,165.72,34671.0,150.9235,150.9508,150.7234,150.7507,34671.0
2022-12-13 11:10:00,165.72,165.89,165.62,165.87,53156.0,150.7507,150.9053,150.6597,150.8871,53156.0
2022-12-13 11:15:00,165.86,166.07,165.78,165.99,25464.0,150.878,151.0691,150.8052,150.9963,25464.0
2022-12-13 11:20:00,166.03,166.06,165.74,165.75,40090.0,151.0327,151.06,150.7689,150.778,40090.0
2022-12-13 11:25:00,165.73,165.73,165.57,165.62,20706.0,150.7598,150.7598,150.6142,150.6597,20706.0
2022-12-13 11:30:00,165.62,165.93,165.61,165.9,27254.0,150.6597,150.9417,150.6506,150.9144,27254.0
2022-12-13 11:35:00,165.89,165.98,165.67,165.72,18555.0,150.9053,150.9872,150.7052,150.7507,18555.0
2022-12-13 11:40:00,165.73,165.79,165.58,165.64,21534.0,150.7598,150.8143,150.6233,150.6779,21534.0
2022-12-13 11:45:00,165.62,165.62,164.81,164.88,42630.0,150.6597,150.6597,149.9229,149.9865,42630.0
2022-12-13 11:50:00,164.81,164.97,164.75,164.96,32691.0,149.9229,150.0684,149.8683,150.0593,32691.0
2022-12-13 11:55:00,164.92,165.31,164.75,165.31,25007.0,150.0229,150.3777,149.8683,150.3777,25007.0
2022-12-13 12:00:00,165.31,165.43,165.13,165.24,29502.0,150.3777,150.4869,150.214,150.314,29502.0
2022-12-13 12:05:00,165.25,165.35,165.23,165.31,13021.0,150.3231,150.4141,150.3049,150.3777,13021.0
2022-12-13 12:10:00,165.28,165.35,165.08,165.25,19337.0,150.3504,150.4141,150.1685,150.3231,19337.0
2022-12-13 12:15:00,165.25,165.25,164.86,164.94,18898.0,150.3231,150.3231,149.9684,150.0411,18898.0
2022-12-13 12:20:00,164.91,165.12,164.71,164.8,31687.0,150.0138,150.2049,149.8319,149.9138,31687.0
2022-12-13 12:25:00,164.82,165.1,164.79,164.92,13558.0,149.932,150.1867,149.9047,150.0229,13558.0
2022-12-13 12:30:00,164.91,165.06,164.87,164.89,23691.0,150.0138,150.1503,149.9774,149.9956,23691.0
2022-12-13 12:35:00,164.89,165.3,164.79,165.28,17499.0,149.9956,150.3686,149.9047,150.3504,17499.0
2022-12-13 12:40:00,165.29,165.35,165.06,165.31,15421.0,150.3595,150.4141,150.1503,150.3777,15421.0
2022-12-13 12:45:00,165.29,165.36,164.8,164.87,16034.0,150.3595,150.4232,149.9138,149.9774,16034.0
2022-12-13 12:50:00,164.87,165.02,164.77,164.81,18424.0,149.9774,150.1139,149.8865,149.9229,18424.0
2022-12-13 12:55:00,164.79,164.89,164.73,164.88,18895.0,149.9047,149.9956,149.8501,149.9865,18895.0
2022-12-13 13:00:00,164.86,164.97,164.84,164.94,15835.0,149.9684,150.0684,149.9502,150.0411,15835.0
2022-12-13 13:05:00,164.93,164.95,164.69,164.75,15040.0,150.032,150.0502,149.8137,149.8683,15040.0
2022-12-13 13:10:00,164.75,165.02,164.72,165.01,15431.0,149.8683,150.1139,149.841,150.1048,15431.0
2022-12-13 13:15:00,165.04,165.26,164.94,165.2,20978.0,150.1321,150.3322,150.0411,150.2776,20978.0
2022-12-13 13:20:00,165.16,165.44,165.1,165.43,15590.0,150.2413,150.496,150.1867,150.4869,15590.0
2022-12-13 13:25:00,165.44,165.44,165.29,165.29,11305.0,150.496,150.496,150.3595,150.3595,11305.0
2022-12-13 13:30:00,165.31,165.38,165.09,165.09,13948.0,150.3777,150.4414,150.1776,150.1776,13948.0
2022-12-13 13:35:00,165.09,165.25,165.03,165.24,23741.0,150.1776,150.3231,150.123,150.314,23741.0
2022-12-13 13:40:00,165.2,165.51,165.1,165.51,13401.0,150.2776,150.5596,150.1867,150.5596,13401.0
2022-12-13 13:45:00,165.52,165.55,165.28,165.28,11361.0,150.5687,150.596,150.3504,150.3504,11361.0
2022-12-13 13:50:00,165.29,165.4,165.06,165.12,22457.0,150.3595,150.4596,150.1503,150.2049,22457.0
2022-12-13 13:55:00,165.12,165.28,164.95,165.26,35660.0,150.2049,150.3504,150.0502,150.3322,35660.0
2022-12-13 14:00:00,165.27,165.53,165.24,165.42,13831.0,150.3413,150.5778,150.314,150.4778,13831.0
2022-12-13 14:05:00,165.46,165.47,165.14,165.15,13168.0,150.5142,150.5233,150.2231,150.2322,13168.0
2022-12-13 14:10:00,165.15,165.37,165.14,165.25,16063.0,150.2322,150.4323,150.2231,150.3231,16063.0
2022-12-13 14:15:00,165.23,165.31,165.08,165.09,15972.0,150.3049,150.3777,150.1685,150.1776,15972.0
2022-12-13 14:20:00,165.11,165.12,164.9,165.04,21549.0,150.1958,150.2049,150.0047,150.1321,21549.0
2022-12-13 14:25:00,165.02,165.27,165.01,165.26,18004.0,150.1139,150.3413,150.1048,150.3322,18004.0
2022-12-13 14:30:00,165.22,165.4,165.16,165.36,17244.0,150.2958,150.4596,150.2413,150.4232,17244.0
2022-12-13 14:35:00,165.37,165.62,165.37,165.46,20246.0,150.4323,150.6597,150.4323,150.5142,20246.0
2022-12-13 14:40:00,165.47,165.9,165.4,165.9,18631.0,150.5233,150.9144,150.4596,150.9144,18631.0
2022-12-13 14:45:00,165.93,165.94,165.66,165.68,18973.0,150.9417,150.9508,150.6961,150.7143,18973.0
2022-12-13 14:50:00,165.68,165.69,165.34,165.39,24228.0,150.7143,150.7234,150.405,150.4505,24228.0
2022-12-13 14:55:00,165.39,165.45,165.24,165.41,21559.0,150.4505,150.5051,150.314,150.4687,21559.0
2022-12-13 15:00:00,165.42,165.42,164.83,164.84,34980.0,150.4778,150.4778,149.9411,149.9502,34980.0
2022-12-13 15:05:00,164.86,165.13,164.83,165.06,23960.0,149.9684,150.214,149.9411,150.1503,23960.0
2022-12-13 15:10:00,165.05,165.07,164.76,164.76,17556.0,150.1412,150.1594,149.8774,149.8774,17556.0
2022-12-13 15:15:00,164.75,165.19,164.73,165.03,32718.0,149.8683,150.2685,149.8501,150.123,32718.0
2022-12-13 15:20:00,165.03,165.26,164.85,165.22,39352.0,150.123,150.3322,149.9593,150.2958,39352.0
2022-12-13 15:25:00,165.2,165.28,165.09,165.22,21222.0,150.2776,150.3504,150.1776,150.2958,21222.0
2022-12-13 15:30:00,165.21,165.65,165.18,165.63,28056.0,150.2867,150.687,150.2594,150.6688,28056.0
2022-12-13 15:35:00,165.62,165.63,165.08,165.08,35345.0,150.6597,150.6688,150.1685,150.1685,35345.0
2022-12-13 15:40:00,165.09,165.31,164.97,165.26,38471.0,150.1776,150.3777,150.0684,150.3322,38471.0
2022-12-13 15:45:00,165.27,165.5,165.14,165.15,42801.0,150.3413,150.5505,150.2231,150.2322,42801.0
2022-12-13 15:50:00,165.13,165.43,165.06,165.22,96025.0,150.214,150.4869,150.1503,150.2958,96025.0
2022-12-13 15:55:00,165.2,165.23,164.67,164.92,289851.0,150.2776,150.3049,149.7955,150.0229,289851.0
2022-12-14 09:30:00,164.6,164.6,162.83,163.06,123064.0,149.7318,149.7318,148.1217,148.3309,123064.0
2022-12-14 09:35:00,163.25,164.28,163.2,164.28,32619.0,148.5038,149.4407,148.4583,149.4407,32619.0
2022-12-14 09:40:00,164.16,164.49,163.78,164.38,23195.0,149.3316,149.6318,148.9859,149.5317,23195.0
2022-12-14 09:45:00,164.47,164.79,164.38,164.59,29419.0,149.6136,149.9047,149.5317,149.7227,29419.0
2022-12-14 09:50:00,164.66,165.0,164.61,164.88,24266.0,149.7864,150.0957,149.7409,149.9865,24266.0
2022-12-14 09:55:00,164.83,165.18,164.66,165.01,49752.0,149.9411,150.2594,149.7864,150.1048,49752.0
2022-12-14 10:00:00,165.11,165.37,164.76,165.08,42556.0,150.1958,150.4323,149.8774,150.1685,42556.0
2022-12-14 10:05:00,165.07,165.19,164.9,165.05,27778.0,150.1594,150.2685,150.0047,150.1412,27778.0
2022-12-14 10:10:00,165.06,165.25,164.93,165.25,18644.0,150.1503,150.3231,150.032,150.3231,18644.0
2022-12-14 10:15:00,165.33,165.7,165.2,165.52,21669.0,150.3959,150.7325,150.2776,150.5687,21669.0
2022-12-14 10:20:00,165.57,165.58,165.31,165.31,21623.0,150.6142,150.6233,150.3777,150.3777,21623.0
2022-12-14 10:25:00,165.33,165.38,165.07,165.24,21793.0,150.3959,150.4414,150.1594,150.314,21793.0
2022-12-14 10:30:00,165.28,165.37,165.11,165.25,26977.0,150.3504,150.4323,150.1958,150.3231,26977.0
2022-12-14 10:35:00,165.24,165.37,165.17,165.24,18791.0,150.314,150.4323,150.2504,150.314,18791.0
2022-12-14 10:40:00,165.25,165.5,165.25,165.5,18522.0,150.3231,150.5505,150.3231,150.5505,18522.0
2022-12-14 10:45:00,165.46,165.47,165.14,165.15,20978.0,150.5142,150.5233,150.2231,150.2322,20978.0
2022-12-14 10:50:00,165.17,165.3,165.15,165.27,22679.0,150.2504,150.3686,150.2322,150.3413,22679.0
2022-12-14 10:55:00,165.32,165.36,164.94,165.12,20346.0,150.3868,150.4232,150.0411,150.2049,20346.0
2022-12-14 11:00:00,165.12,165.34,165.08,165.34,17201.0,150.2049,150.405,150.1685,150.405,17201.0
2022-12-14 11:05:00,165.34,165.54,165.3,165.38,16307.0,150.405,150.5869,150.3686,150.4414,16307.0
2022-12-14 11:10:00,165.35,165.5,165.31,165.46,12979.0,150.4141,150.5505,150.3777,150.5142,12979.0
2022-12-14 11:15:00,165.45,165.5,165.27,165.42,13906.0,150.5051,150.5505,150.3413,150.4778,13906.0
2022-12-14 11:20:00,165.43,165.53,165.33,165.47,23689.0,150.4869,150.5778,150.3959,150.5233,23689.0
2022-12-14 11:25:00,165.47,165.75,165.45,165.75,15727.0,150.5233,150.778,150.5051,150.778,15727.0
2022-12-14 11:30:00,165.77,165.92,165.76,165.78,11152.0,150.7962,150.9326,150.7871,150.8052,11152.0
2022-12-14 11:35:00,165.78,165.81,165.53,165.53,13167.0,150.8052,150.8325,150.5778,150.5778,13167.0
2022-12-14 11:40:00,165.53,165.74,165.49,165.59,15623.0,150.5778,150.7689,150.5414,150.6324,15623.0
2022-12-14 11:45:00,165.59,165.59,165.22,165.28,28055.0,150.6324,150.6324,150.2958,150.3504,28055.0
2022-12-14 11:50:00,165.26,165.3,165.13,165.22,16078.0,150.3322,150.3686,150.214,150.2958,16078.0
2022-12-14 11:55:00,165.2,165.32,165.17,165.18,10195.0,150.2776,150.3868,150.2504,150.2594,10195.0
2022-12-14 12:00:00,165.17,165.27,165.09,165.24,10513.0,150.2504,150.3413,150.1776,150.314,10513.0
2022-12-14 12:05:00,165.23,165.34,165.22,165.25,14496.0,150.3049,150.405,150.2958,150.3231,14496.0
2022-12-14 12:10:00,165.23,165.47,165.17,165.46,18363.0,150.3049,150.5233,150.2504,150.5142,18363.0
2022-12-14 12:15:00,165.45,165.49,165.36,165.46,19529.0,150.5051,150.5414,150.4232,150.5142,19529.0
2022-12-14 12:20:00,165.49,165.6,165.45,165.6,20648.0,150.5414,150.6415,150.5051,150.6415,20648.0
2022-12-14 12:25:00,165.6,165.76,165.6,165.73,12506.0,150.6415,150.7871,150.6415,150.7598,12506.0
2022-12-14 12:30:00,165.7,165.87,165.68,165.83,10511.0,150.7325,150.8871,150.7143,150.8507,10511.0
2022-12-14 12:35:00,165.87,165.91,165.78,165.82,16000.0,150.8871,150.9235,150.8052,150.8416,16000.0
2022-12-14 12:40:00,165.78,165.87,165.75,165.87,8473.0,150.8052,150.8871,150.778,150.8871,8473.0
2022-12-14 12:45:00,165.84,165.88,165.77,165.88,14227.0,150.8598,150.8962,150.7962,150.8962,14227.0
2022-12-14 12:50:00,165.88,165.89,165.65,165.71,10558.0,150.8962,150.9053,150.687,150.7416,10558.0
2022-12-14 12:55:00,165.71,165.78,165.66,165.69,14429.0,150.7416,150.8052,150.6961,150.7234,14429.0
2022-12-14 13:00:00,165.67,165.77,165.61,165.77,13114.0,150.7052,150.7962,150.6506,150.7962,13114.0
2022-12-14 13:05:00,165.79,165.96,165.76,165.91,11491.0,150.8143,150.969,150.7871,150.9235,11491.0
2022-12-14 13:10:00,165.94,165.98,165.83,165.83,9429.0,150.9508,150.9872,150.8507,150.8507,9429.0
2022-12-14 13:15:00,165.86,165.87,165.53,165.54,50895.0,150.878,150.8871,150.5778,150.5869,50895.0
2022-12-14 13:20:00,165.56,165.62,165.49,165.6,14630.0,150.6051,150.6597,150.5414,150.6415,14630.0
2022-12-14 13:25:00,165.55,165.63,165.54,165.61,18734.0,150.596,150.6688,150.5869,150.6506,18734.0
2022-12-14 13:30:00,165.63,165.69,165.52,165.55,12663.0,150.6688,150.7234,150.5687,150.596,12663.0
2022-12-14 13:35:00,165.52,165.71,165.49,165.69,20832.0,150.5687,150.7416,150.5414,150.7234,20832.0
2022-12-14 13:40:00,165.69,165.77,165.66,165.72,26051.0,150.7234,150.7962,150.6961,150.7507,26051.0
2022-12-14 13:45:00,165.75,165.91,165.73,165.8,11011.0,150.778,150.9235,150.7598,150.8234,11011.0
2022-12-14 13:50:00,165.78,165.87,165.73,165.79,10567.0,150.8052,150.8871,150.7598,150.8143,10567.0
2022-12-14 13:55:00,165.76,165.9,165.65,165.69,15623.0,150.7871,150.9144,150.687,150.7234,15623.0
2022-12-14 14:00:00,165.63,165.7,164.32,164.95,37023.0,150.6688,150.7325,149.4771,150.0502,37023.0
2022-12-14 14:05:00,164.87,165.27,164.5,164.73,15224.0,149.9774,150.3413,149.6409,149.8501,15224.0
2022-12-14 14:10:00,164.7,165.05,164.63,164.91,18266.0,149.8228,150.1412,149.7591,150.0138,18266.0
2022-12-14 14:15:00,164.83,164.97,164.73,164.78,18845.0,149.9411,150.0684,149.8501,149.8956,18845.0
2022-12-14 14:20:00,164.75,164.86,164.66,164.86,28458.0,149.8683,149.9684,149.7864,149.9684,28458.0
2022-12-14 14:25:00,164.88,164.97,164.71,164.84,19294.0,149.9865,150.0684,149.8319,149.9502,19294.0
2022-12-14 14:30:00,164.82,164.94,163.46,163.54,39187.0,149.932,150.0411,148.6948,148.7676,39187.0
2022-12-14 14:35:00,163.62,163.93,163.45,163.83,28936.0,148.8404,149.1224,148.6857,149.0314,28936.0
2022-12-14 14:40:00,163.9,164.22,163.36,163.81,35826.0,149.0951,149.3862,148.6038,149.0132,35826.0
2022-12-14 14:45:00,163.83,163.92,163.25,163.78,36296.0,149.0314,149.1133,148.5038,148.9859,36296.0
2022-12-14 14:50:00,163.77,163.92,163.48,163.84,39786.0,148.9768,149.1133,148.713,149.0405,39786.0
2022-12-14 14:55:00,163.84,164.21,163.6,164.18,25443.0,149.0405,149.3771,148.8222,149.3498,25443.0
2022-12-14 15:00:00,164.2,164.99,164.14,164.87,20037.0,149.368,150.0866,149.3134,149.9774,20037.0
2022-12-14 15:05:00,164.9,165.13,164.57,165.07,21556.0,150.0047,150.214,149.7045,150.1594,21556.0
2022-12-14 15:10:00,165.09,165.86,165.07,165.46,47180.0,150.1776,150.878,150.1594,150.5142,47180.0
2022-12-14 15:15:00,165.46,165.48,164.83,165.14,35847.0,150.5142,150.5323,149.9411,150.2231,35847.0
2022-12-14 15:20:00,165.16,165.37,165.07,165.1,19801.0,150.2413,150.4323,150.1594,150.1867,19801.0
2022-12-14 15:25:00,165.13,165.17,164.64,164.66,19958.0,150.214,150.2504,149.7682,149.7864,19958.0
2022-12-14 15:30:00,164.64,164.64,164.21,164.51,28801.0,149.7682,149.7682,149.3771,149.65,28801.0
2022-12-14 15:35:00,164.45,164.67,164.25,164.64,22462.0,149.5954,149.7955,149.4135,149.7682,22462.0
2022-12-14 15:40:00,164.59,164.99,164.56,164.99,32231.0,149.7227,150.0866,149.6955,150.0866,32231.0
2022-12-14 15:45:00,164.97,165.15,164.73,164.96,46002.0,150.0684,150.2322,149.8501,150.0593,46002.0
2022-12-14 15:50:00,164.94,165.52,164.9,165.29,53405.0,150.0411,150.5687,150.0047,150.3595,53405.0
2022-12-14 15:55:00,165.29,165.37,164.86,164.87,185452.0,150.3595,150.4323,149.9684,149.9774,185452.0
2022-12-15 09:30:00,163.89,164.55,163.8,163.95,83287.0,149.086,149.6864,149.0041,149.1406,83287.0
2022-12-15 09:35:00,164.14,164.5,164.08,164.42,22398.0,149.3134,149.6409,149.2588,149.5681,22398.0
2022-12-15 09:40:00,164.36,164.47,164.04,164.22,18820.0,149.5135,149.6136,149.2224,149.3862,18820.0
2022-12-15 09:45:00,164.28,164.61,164.26,164.5,22707.0,149.4407,149.7409,149.4226,149.6409,22707.0
2022-12-15 09:50:00,164.55,164.61,164.12,164.12,32076.0,149.6864,149.7409,149.2952,149.2952,32076.0
2022-12-15 09:55:00,164.01,164.08,163.42,163.5,50141.0,149.1951,149.2588,148.6584,148.7312,50141.0
2022-12-15 10:00:00,163.5,163.5,162.63,162.64,32007.0,148.7312,148.7312,147.9398,147.9489,32007.0
2022-12-15 10:05:00,162.6,162.93,162.57,162.92,23720.0,147.9125,148.2127,147.8852,148.2036,23720.0
2022-12-15 10:10:00,162.86,163.07,162.61,162.99,26447.0,148.149,148.34,147.9216,148.2673,26447.0
2022-12-15 10:15:00,163.0,163.01,162.81,162.88,17694.0,148.2764,148.2855,148.1035,148.1672,17694.0
2022-12-15 10:20:00,162.88,162.97,162.62,162.66,12633.0,148.1672,148.2491,147.9307,147.9671,12633.0
2022-12-15 10:25:00,162.67,162.81,162.64,162.74,14253.0,147.9762,148.1035,147.9489,148.0399,14253.0
2022-12-15 10:30:00,162.74,162.86,162.53,162.72,37505.0,148.0399,148.149,147.8488,148.0217,37505.0
2022-12-15 10:35:00,162.77,163.17,162.71,163.01,36153.0,148.0671,148.431,148.0126,148.2855,36153.0
2022-12-15 10:40:00,163.05,163.38,162.97,163.33,35808.0,148.3218,148.622,148.2491,148.5766,35808.0
2022-12-15 10:45:00,163.32,163.32,162.97,162.98,14624.0,148.5675,148.5675,148.2491,148.2582,14624.0
2022-12-15 10:50:00,162.95,163.1,162.72,162.76,23583.0,148.2309,148.3673,148.0217,148.058,23583.0
2022-12-15 10:55:00,162.75,162.78,162.42,162.73,30245.0,148.0489,148.0762,147.7488,148.0308,30245.0
2022-12-15 11:00:00,162.78,163.01,162.78,162.97,15340.0,148.0762,148.2855,148.0762,148.2491,15340.0
2022-12-15 11:05:00,162.99,163.0,162.73,162.85,17131.0,148.2673,148.2764,148.0308,148.1399,17131.0
2022-12-15 11:10:00,162.85,163.0,162.72,162.75,13173.0,148.1399,148.2764,148.0217,148.0489,13173.0
2022-12-15 11:15:00,162.75,163.11,162.71,163.05,20270.0,148.0489,148.3764,148.0126,148.3218,20270.0
2022-12-15 11:20:00,163.06,163.15,162.97,163.02,10238.0,148.3309,148.4128,148.2491,148.2946,10238.0
2022-12-15 11:25:00,163.05,163.22,162.99,163.15,13588.0,148.3218,148.4765,148.2673,148.4128,13588.0
2022-12-15 11:30:00,163.17,163.19,162.77,162.87,27614.0,148.431,148.4492,148.0671,148.1581,27614.0
2022-12-15 11:35:00,162.88,162.94,162.76,162.85,13874.0,148.1672,148.2218,148.058,148.1399,13874.0
2022-12-15 11:40:00,162.81,162.91,162.78,162.87,14696.0,148.1035,148.1945,148.0762,148.1581,14696.0
2022-12-15 11:45:00,162.85,162.9,162.64,162.65,15429.0,148.1399,148.1854,147.9489,147.958,15429.0
2022-12-15 11:50:00,162.61,162.86,162.54,162.86,15900.0,147.9216,148.149,147.8579,148.149,15900.0
2022-12-15 11:55:00,162.88,162.89,162.7,162.84,6831.0,148.1672,148.1763,148.0035,148.1308,6831.0
2022-12-15 12:00:00,162.86,163.1,162.86,162.94,9069.0,148.149,148.3673,148.149,148.2218,9069.0
2022-12-15 12:05:00,162.94,163.01,162.68,162.74,20159.0,148.2218,148.2855,147.9853,148.0399,20159.0
2022-12-15 12:10:00,162.74,162.77,162.63,162.72,10050.0,148.0399,148.0671,147.9398,148.0217,10050.0
2022-12-15 12:15:00,162.72,162.91,162.67,162.86,10336.0,148.0217,148.1945,147.9762,148.149,10336.0
2022-12-15 12:20:00,162.85,162.85,162.57,162.58,11613.0,148.1399,148.1399,147.8852,147.8943,11613.0
2022-12-15 12:25:00,162.56,162.81,162.56,162.81,14047.0,147.8761,148.1035,147.8761,148.1035,14047.0
2022-12-15 12:30:00,162.85,162.97,162.76,162.82,13418.0,148.1399,148.2491,148.058,148.1126,13418.0
2022-12-15 12:35:00,162.82,162.97,162.72,162.72,9483.0,148.1126,148.2491,148.0217,148.0217,9483.0
2022-12-15 12:40:00,162.72,162.74,162.47,162.47,12518.0,148.0217,148.0399,147.7942,147.7942,12518.0
2022-12-15 12:45:00,162.5,162.6,162.47,162.56,14224.0,147.8215,147.9125,147.7942,147.8761,14224.0
2022-12-15 12:50:00,162.58,162.67,162.5,162.57,16071.0,147.8943,147.9762,147.8215,147.8852,16071.0
2022-12-15 12:55:00,162.57,162.58,162.33,162.45,19940.0,147.8852,147.8943,147.6669,147.776,19940.0
2022-12-15 13:00:00,162.44,162.53,162.38,162.42,17318.0,147.7669,147.8488,147.7124,147.7488,17318.0
2022-12-15 13:05:00,162.4,162.45,161.95,162.13,38616.0,147.7306,147.776,147.3212,147.485,38616.0
2022-12-15 13:10:00,162.14,162.31,162.1,162.15,21694.0,147.494,147.6487,147.4577,147.5031,21694.0
2022-12-15 13:15:00,162.15,162.25,162.06,162.06,17889.0,147.5031,147.5941,147.4213,147.4213,17889.0
2022-12-15 13:20:00,162.06,162.22,162.0,162.22,16604.0,147.4213,147.5668,147.3667,147.5668,16604.0
2022-12-15 13:25:00,162.22,162.32,162.19,162.25,14475.0,147.5668,147.6578,147.5395,147.5941,14475.0
2022-12-15 13:30:00,162.23,162.36,162.13,162.17,22739.0,147.5759,147.6942,147.485,147.5213,22739.0
2022-12-15 13:35:00,162.18,162.52,162.1,162.51,28017.0,147.5304,147.8397,147.4577,147.8306,28017.0
2022-12-15 13:40:00,162.51,162.64,162.46,162.49,14694.0,147.8306,147.9489,147.7851,147.8124,14694.0
2022-12-15 13:45:00,162.49,162.5,162.22,162.22,20911.0,147.8124,147.8215,147.5668,147.5668,20911.0
2022-12-15 13:50:00,162.24,162.31,162.19,162.24,26280.0,147.585,147.6487,147.5395,147.585,26280.0
2022-12-15 13:55:00,162.23,162.59,162.23,162.58,15792.0,147.5759,147.9034,147.5759,147.8943,15792.0
2022-12-15 14:00:00,162.61,162.78,162.56,162.68,20851.0,147.9216,148.0762,147.8761,147.9853,20851.0
2022-12-15 14:05:00,162.65,162.66,162.52,162.63,18258.0,147.958,147.9671,147.8397,147.9398,18258.0
2022-12-15 14:10:00,162.62,162.63,162.45,162.58,17340.0,147.9307,147.9398,147.776,147.8943,17340.0
2022-12-15 14:15:00,162.58,162.66,162.49,162.64,35112.0,147.8943,147.9671,147.8124,147.9489,35112.0
2022-12-15 14:20:00,162.61,162.69,162.47,162.48,31940.0,147.9216,147.9944,147.7942,147.8033,31940.0
2022-12-15 14:25:00,162.47,162.5,162.32,162.44,25900.0,147.7942,147.8215,147.6578,147.7669,25900.0
2022-12-15 14:30:00,162.45,162.87,162.45,162.82,23587.0,147.776,148.1581,147.776,148.1126,23587.0
2022-12-15 14:35:00,162.82,162.82,162.55,162.69,47031.0,148.1126,148.1126,147.867,147.9944,47031.0
2022-12-15 14:40:00,162.69,162.83,162.62,162.83,32795.0,147.9944,148.1217,147.9307,148.1217,32795.0
2022-12-15 14:45:00,162.83,162.9,162.51,162.51,21979.0,148.1217,148.1854,147.8306,147.8306,21979.0
2022-12-15 14:50:00,162.5,162.57,162.38,162.56,31451.0,147.8215,147.8852,147.7124,147.8761,31451.0
2022-12-15 14:55:00,162.55,162.81,162.52,162.8,13628.0,147.867,148.1035,147.8397,148.0944,13628.0
2022-12-15 15:00:00,162.82,162.94,162.66,162.69,30987.0,148.1126,148.2218,147.9671,147.9944,30987.0
2022-12-15 15:05:00,162.69,162.85,162.65,162.78,35633.0,147.9944,148.1399,147.958,148.0762,35633.0
2022-12-15 15:10:00,162.77,162.77,162.35,162.38,29670.0,148.0671,148.0671,147.6851,147.7124,29670.0
2022-12-15 15:15:00,162.39,162.49,162.21,162.31,42812.0,147.7215,147.8124,147.5577,147.6487,42812.0
2022-12-15 15:20:00,162.28,162.61,162.22,162.51,29405.0,147.6214,147.9216,147.5668,147.8306,29405.0
2022-12-15 15:25:00,162.52,162.96,162.46,162.93,38629.0,147.8397,148.24,147.7851,148.2127,38629.0
2022-12-15 15:30:00,162.95,163.14,162.87,163.13,29684.0,148.2309,148.4037,148.1581,148.3946,29684.0
2022-12-15 15:35:00,163.13,163.21,162.88,163.05,43136.0,148.3946,148.4674,148.1672,148.3218,43136.0
2022-12-15 15:40:00,163.07,163.21,162.93,162.94,73986.0,148.34,148.4674,148.2127,148.2218,73986.0
2022-12-15 15:45:00,162.94,163.16,162.89,163.13,97588.0,148.2218,148.4219,148.1763,148.3946,97588.0
2022-12-15 15:50:00,163.15,163.4,163.15,163.22,84805.0,148.4128,148.6402,148.4128,148.4765,84805.0
2022-12-15 15:55:00,163.22,163.43,163.01,163.25,308846.0,148.4765,148.6675,148.2855,148.5038,308846.0
2022-12-16 09:30:00,162.05,162.95,161.42,162.0,1125431.0,147.4122,148.2309,146.8391,147.3667,1125431.0
2022-12-16 09:35:00,162.0,162.8,162.0,162.76,41618.0,147.3667,148.0944,147.3667,148.058,41618.0
2022-12-16 09:40:00,162.78,162.96,162.24,162.41,24561.0,148.0762,148.24,147.585,147.7397,24561.0
2022-12-16 09:45:00,162.42,162.89,162.23,162.72,24784.0,147.7488,148.1763,147.5759,148.0217,24784.0
2022-12-16 09:50:00,162.72,163.22,162.68,162.96,16480.0,148.0217,148.4765,147.9853,148.24,16480.0
2022-12-16 09:55:00,162.94,163.32,162.84,163.18,17364.0,148.2218,148.5675,148.1308,148.4401,17364.0
2022-12-16 10:00:00,163.16,163.22,162.84,162.84,16393.0,148.4219,148.4765,148.1308,148.1308,16393.0
2022-12-16 10:05:00,162.88,162.9,162.47,162.62,13964.0,148.1672,148.1854,147.7942,147.9307,13964.0
2022-12-16 10:10:00,162.61,162.82,162.32,162.36,22133.0,147.9216,148.1126,147.6578,147.6942,22133.0
2022-12-16 10:15:00,162.37,162.64,162.17,162.63,16697.0,147.7033,147.9489,147.5213,147.9398,16697.0
2022-12-16 10:20:00,162.71,162.72,162.29,162.34,34233.0,148.0126,148.0217,147.6305,147.676,34233.0
2022-12-16 10:25:00,162.22,162.34,162.1,162.18,14807.0,147.5668,147.676,147.4577,147.5304,14807.0
2022-12-16 10:30:00,162.17,162.25,161.52,161.52,34988.0,147.5213,147.5941,146.9301,146.9301,34988.0
2022-12-16 10:35:00,161.55,161.58,161.3,161.43,30492.0,146.9573,146.9846,146.7299,146.8482,30492.0
2022-12-16 10:40:00,161.43,161.63,161.34,161.56,37250.0,146.8482,147.0301,146.7663,146.9664,37250.0
2022-12-16 10:45:00,161.58,161.6,161.35,161.4,48164.0,146.9846,147.0028,146.7754,146.8209,48164.0
2022-12-16 10:50:00,161.37,161.49,161.28,161.34,27735.0,146.7936,146.9028,146.7117,146.7663,27735.0
2022-12-16 10:55:00,161.36,161.69,161.36,161.67,27780.0,146.7845,147.0847,146.7845,147.0665,27780.0
2022-12-16 11:00:00,161.67,161.7,161.47,161.65,25128.0,147.0665,147.0938,146.8846,147.0483,25128.0
2022-12-16 11:05:00,161.65,161.8,161.6,161.65,15803.0,147.0483,147.1848,147.0028,147.0483,15803.0
2022-12-16 11:10:00,161.61,161.81,161.32,161.75,32677.0,147.0119,147.1939,146.7481,147.1393,32677.0
2022-12-16 11:15:00,161.76,161.9,161.55,161.81,31382.0,147.1484,147.2757,146.9573,147.1939,31382.0
2022-12-16 11:20:00,161.77,162.63,161.77,162.01,65051.0,147.1575,147.9398,147.1575,147.3758,65051.0
2022-12-16 11:25:00,161.99,162.27,161.98,162.21,32156.0,147.3576,147.6123,147.3485,147.5577,32156.0
2022-12-16 11:30:00,162.21,162.38,162.1,162.17,32322.0,147.5577,147.7124,147.4577,147.5213,32322.0
2022-12-16 11:35:00,162.14,162.18,161.94,162.03,39392.0,147.494,147.5304,147.3121,147.394,39392.0
2022-12-16 11:40:00,162.03,162.04,161.61,161.7,19907.0,147.394,147.4031,147.0119,147.0938,19907.0
2022-12-16 11:45:00,161.7,161.85,161.61,161.7,23696.0,147.0938,147.2302,147.0119,147.0938,23696.0
2022-12-16 11:50:00,161.75,161.75,161.44,161.46,36334.0,147.1393,147.1393,146.8573,146.8755,36334.0
2022-12-16 11:55:00,161.39,161.43,161.29,161.32,8800.0,146.8118,146.8482,146.7208,146.7481,8800.0
2022-12-16 12:00:00,161.3,161.54,161.29,161.48,15014.0,146.7299,146.9482,146.7208,146.8937,15014.0
2022-12-16 12:05:00,161.46,161.48,161.2,161.2,37775.0,146.8755,146.8937,146.639,146.639,37775.0
2022-12-16 12:10:00,161.23,161.64,161.23,161.63,39444.0,146.6662,147.0392,146.6662,147.0301,39444.0
2022-12-16 12:15:00,161.62,161.83,161.58,161.7,17180.0,147.021,147.212,146.9846,147.0938,17180.0
2022-12-16 12:20:00,161.67,161.72,161.48,161.56,23734.0,147.0665,147.112,146.8937,146.9664,23734.0
2022-12-16 12:25:00,161.58,161.78,161.56,161.77,13942.0,146.9846,147.1666,146.9664,147.1575,13942.0
2022-12-16 12:30:00,161.78,161.84,161.67,161.77,14363.0,147.1666,147.2211,147.0665,147.1575,14363.0
2022-12-16 12:35:00,161.76,162.19,161.76,162.11,25759.0,147.1484,147.5395,147.1484,147.4668,25759.0
2022-12-16 12:40:00,162.07,162.08,161.65,161.74,35529.0,147.4304,147.4395,147.0483,147.1302,35529.0
2022-12-16 12:45:00,161.71,161.78,161.59,161.65,9117.0,147.1029,147.1666,146.9937,147.0483,9117.0
2022-12-16 12:50:00,161.64,161.67,161.44,161.44,13536.0,147.0392,147.0665,146.8573,146.8573,13536.0
2022-12-16 12:55:00,161.42,161.5,161.36,161.38,24805.0,146.8391,146.9119,146.7845,146.8027,24805.0
2022-12-16 13:00:00,161.39,161.56,161.38,161.39,25318.0,146.8118,146.9664,146.8027,146.8118,25318.0
2022-12-16 13:05:00,161.4,161.68,161.35,161.67,12202.0,146.8209,147.0756,146.7754,147.0665,12202.0
2022-12-16 13:10:00,161.71,161.89,161.66,161.87,15335.0,147.1029,147.2666,147.0574,147.2484,15335.0
2022-12-16 13:15:00,161.86,161.96,161.8,161.87,11937.0,147.2393,147.3303,147.1848,147.2484,11937.0
2022-12-16 13:20:00,161.85,161.94,161.73,161.92,16349.0,147.2302,147.3121,147.1211,147.2939,16349.0
2022-12-16 13:25:00,161.9,161.91,161.6,161.61,9164.0,147.2757,147.2848,147.0028,147.0119,9164.0
2022-12-16 13:30:00,161.59,161.95,161.47,161.93,17702.0,146.9937,147.3212,146.8846,147.303,17702.0
2022-12-16 13:35:00,161.92,161.93,161.6,161.76,29480.0,147.2939,147.303,147.0028,147.1484,29480.0
2022-12-16 13:40:00,161.77,161.83,161.68,161.8,19290.0,147.1575,147.212,147.0756,147.1848,19290.0
2022-12-16 13:45:00,161.78,161.86,161.73,161.85,17363.0,147.1666,147.2393,147.1211,147.2302,17363.0
2022-12-16 13:50:00,161.88,161.88,161.7,161.81,11977.0,147.2575,147.2575,147.0938,147.1939,11977.0
2022-12-16 13:55:00,161.8,161.82,161.62,161.77,20944.0,147.1848,147.203,147.021,147.1575,20944.0
2022-12-16 14:00:00,161.78,161.78,161.59,161.74,44543.0,147.1666,147.1666,146.9937,147.1302,44543.0
2022-12-16 14:05:00,161.74,161.77,161.57,161.63,21757.0,147.1302,147.1575,146.9755,147.0301,21757.0
2022-12-16 14:10:00,161.62,161.78,161.61,161.62,29484.0,147.021,147.1666,147.0119,147.021,29484.0
2022-12-16 14:15:00,161.6,161.77,161.53,161.71,22721.0,147.0028,147.1575,146.9391,147.1029,22721.0
2022-12-16 14:20:00,161.7,161.72,161.28,161.39,16485.0,147.0938,147.112,146.7117,146.8118,16485.0
2022-12-16 14:25:00,161.38,161.41,161.22,161.26,16163.0,146.8027,146.83,146.6572,146.6935,16163.0
2022-12-16 14:30:00,161.25,161.31,161.05,161.08,19950.0,146.6844,146.739,146.5025,146.5298,19950.0
2022-12-16 14:35:00,161.09,161.39,161.09,161.33,21424.0,146.5389,146.8118,146.5389,146.7572,21424.0
2022-12-16 14:40:00,161.35,161.42,161.2,161.2,10623.0,146.7754,146.8391,146.639,146.639,10623.0
2022-12-16 14:45:00,161.18,161.39,161.17,161.27,35426.0,146.6208,146.8118,146.6117,146.7026,35426.0
2022-12-16 14:50:00,161.3,161.48,161.22,161.37,77385.0,146.7299,146.8937,146.6572,146.7936,77385.0
2022-12-16 14:55:00,161.38,161.82,161.34,161.59,52915.0,146.8027,147.203,146.7663,146.9937,52915.0
2022-12-16 15:00:00,161.56,161.96,161.55,161.86,38881.0,146.9664,147.3303,146.9573,147.2393,38881.0
2022-12-16 15:05:00,161.86,161.87,161.49,161.7,43085.0,147.2393,147.2484,146.9028,147.0938,43085.0
2022-12-16 15:10:00,161.7,162.35,161.69,162.33,21509.0,147.0938,147.6851,147.0847,147.6669,21509.0
2022-12-16 15:15:00,162.35,162.45,162.1,162.22,31152.0,147.6851,147.776,147.4577,147.5668,31152.0
2022-12-16 15:20:00,162.2,162.29,162.12,162.16,64788.0,147.5486,147.6305,147.4759,147.5122,64788.0
2022-12-16 15:25:00,162.15,162.53,162.06,162.46,47774.0,147.5031,147.8488,147.4213,147.7851,47774.0
2022-12-16 15:30:00,162.46,162.78,162.45,162.53,48465.0,147.7851,148.0762,147.776,147.8488,48465.0
2022-12-16 15:35:00,162.51,162.56,162.27,162.4,46128.0,147.8306,147.8761,147.6123,147.7306,46128.0
2022-12-16 15:40:00,162.39,162.62,162.3,162.31,52409.0,147.7215,147.9307,147.6396,147.6487,52409.0
2022-12-16 15:45:00,162.3,162.4,161.99,162.1,109123.0,147.6396,147.7306,147.3576,147.4577,109123.0
2022-12-16 15:50:00,162.06,162.19,161.38,161.62,197877.0,147.4213,147.5395,146.8027,147.021,197877.0
2022-12-16 15:55:00,161.59,161.66,160.55,160.7,886602.0,146.9937,147.0574,146.0477,146.1841,886602.0
2022-12-19 09:30:00,160.78,161.83,160.38,161.6,122533.0,146.2569,147.212,145.893,147.0028,122533.0
2022-12-19 09:35:00,161.43,162.11,161.41,161.95,38791.0,146.8482,147.4668,146.83,147.3212,38791.0
2022-12-19 09:40:00,161.95,162.23,161.07,161.18,28148.0,147.3212,147.5759,146.5207,146.6208,28148.0
2022-12-19 09:45:00,161.3,161.54,160.77,160.77,24861.0,146.7299,146.9482,146.2478,146.2478,24861.0
2022-12-19 09:50:00,160.81,161.32,160.57,161.1,31223.0,146.2842,146.7481,146.0659,146.548,31223.0
2022-12-19 09:55:00,161.08,161.3,160.86,161.15,26989.0,146.5298,146.7299,146.3297,146.5935,26989.0
2022-12-19 10:00:00,161.12,161.22,160.82,161.06,33382.0,146.5662,146.6572,146.2933,146.5116,33382.0
2022-12-19 10:05:00,161.05,161.39,160.99,161.39,20184.0,146.5025,146.8118,146.4479,146.8118,20184.0
2022-12-19 10:10:00,161.33,161.33,161.12,161.24,23745.0,146.7572,146.7572,146.5662,146.6753,23745.0
2022-12-19 10:15:00,161.22,161.29,161.09,161.17,25280.0,146.6572,146.7208,146.5389,146.6117,25280.0
2022-12-19 10:20:00,161.18,161.33,161.09,161.1,39131.0,146.6208,146.7572,146.5389,146.548,39131.0
2022-12-19 10:25:00,161.08,161.6,160.97,161.6,71930.0,146.5298,147.0028,146.4297,147.0028,71930.0
2022-12-19 10:30:00,161.6,161.64,161.39,161.56,12469.0,147.0028,147.0392,146.8118,146.9664,12469.0
2022-12-19 10:35:00,161.56,161.62,161.34,161.38,21631.0,146.9664,147.021,146.7663,146.8027,21631.0
2022-12-19 10:40:00,161.4,161.52,161.29,161.41,21407.0,146.8209,146.9301,146.7208,146.83,21407.0
2022-12-19 10:45:00,161.4,161.61,161.37,161.51,18153.0,146.8209,147.0119,146.7936,146.921,18153.0
2022-12-19 10:50:00,161.49,161.49,161.18,161.28,10244.0,146.9028,146.9028,146.6208,146.7117,10244.0
2022-12-19 10:55:00,161.27,161.32,161.12,161.15,15615.0,146.7026,146.7481,146.5662,146.5935,15615.0
2022-12-19 11:00:00,161.12,161.21,160.99,161.11,15172.0,146.5662,146.6481,146.4479,146.5571,15172.0
2022-12-19 11:05:00,161.09,161.29,161.09,161.26,17951.0,146.5389,146.7208,146.5389,146.6935,17951.0
2022-12-19 11:10:00,161.28,161.29,161.03,161.11,18966.0,146.7117,146.7208,146.4843,146.5571,18966.0
2022-12-19 11:15:00,161.11,161.15,160.96,161.14,51060.0,146.5571,146.5935,146.4206,146.5844,51060.0
2022-12-19 11:20:00,161.16,161.2,161.04,161.15,10179.0,146.6026,146.639,146.4934,146.5935,10179.0
2022-12-19 11:25:00,161.1,161.1,160.72,160.88,9675.0,146.548,146.548,146.2023,146.3479,9675.0
2022-12-19 11:30:00,160.88,160.88,160.45,160.52,12894.0,146.3479,146.3479,145.9567,146.0204,12894.0
2022-12-19 11:35:00,160.5,160.57,160.42,160.52,15594.0,146.0022,146.0659,145.9294,146.0204,15594.0
2022-12-19 11:40:00,160.53,160.64,160.41,160.64,17787.0,146.0295,146.1295,145.9203,146.1295,17787.0
2022-12-19 11:45:00,160.64,160.75,160.52,160.75,19361.0,146.1295,146.2296,146.0204,146.2296,19361.0
2022-12-19 11:50:00,160.7,160.83,160.65,160.79,17776.0,146.1841,146.3024,146.1386,146.266,17776.0
2022-12-19 11:55:00,160.78,160.84,160.65,160.69,13189.0,146.2569,146.3115,146.1386,146.175,13189.0
2022-12-19 12:00:00,160.68,160.95,160.68,160.95,18289.0,146.1659,146.4115,146.1659,146.4115,18289.0
2022-12-19 12:05:00,160.94,160.96,160.82,160.82,9522.0,146.4024,146.4206,146.2933,146.2933,9522.0
2022-12-19 12:10:00,160.84,160.85,160.76,160.82,11103.0,146.3115,146.3206,146.2387,146.2933,11103.0
2022-12-19 12:15:00,160.83,161.01,160.76,160.84,15491.0,146.3024,146.4661,146.2387,146.3115,15491.0
2022-12-19 12:20:00,160.85,160.93,160.78,160.86,36849.0,146.3206,146.3933,146.2569,146.3297,36849.0
2022-12-19 12:25:00,160.85,160.86,160.64,160.65,11276.0,146.3206,146.3297,146.1295,146.1386,11276.0
2022-12-19 12:30:00,160.63,160.72,160.59,160.69,13761.0,146.1204,146.2023,146.0841,146.175,13761.0
2022-12-19 12:35:00,160.68,160.76,160.65,160.76,12798.0,146.1659,146.2387,146.1386,146.2387,12798.0
2022-12-19 12:40:00,160.75,160.75,160.57,160.64,11286.0,146.2296,146.2296,146.0659,146.1295,11286.0
2022-12-19 12:45:00,160.65,160.93,160.61,160.92,17812.0,146.1386,146.3933,146.1023,146.3842,17812.0
2022-12-19 12:50:00,160.93,161.03,160.92,160.93,13377.0,146.3933,146.4843,146.3842,146.3933,13377.0
2022-12-19 12:55:00,160.93,161.06,160.9,161.03,9259.0,146.3933,146.5116,146.3661,146.4843,9259.0
2022-12-19 13:00:00,161.06,161.25,161.05,161.21,12951.0,146.5116,146.6844,146.5025,146.6481,12951.0
2022-12-19 13:05:00,161.22,161.25,161.05,161.17,10059.0,146.6572,146.6844,146.5025,146.6117,10059.0
2022-12-19 13:10:00,161.14,161.19,161.04,161.16,19129.0,146.5844,146.6299,146.4934,146.6026,19129.0
2022-12-19 13:15:00,161.16,161.17,161.04,161.13,12942.0,146.6026,146.6117,146.4934,146.5753,12942.0
2022-12-19 13:20:00,161.14,161.21,161.09,161.18,12421.0,146.5844,146.6481,146.5389,146.6208,12421.0
2022-12-19 13:25:00,161.19,161.23,160.94,161.0,19861.0,146.6299,146.6662,146.4024,146.457,19861.0
2022-12-19 13:30:00,161.0,161.07,160.89,160.9,15668.0,146.457,146.5207,146.357,146.3661,15668.0
2022-12-19 13:35:00,160.89,160.89,160.72,160.8,9270.0,146.357,146.357,146.2023,146.2751,9270.0
2022-12-19 13:40:00,160.84,160.86,160.67,160.71,12307.0,146.3115,146.3297,146.1568,146.1932,12307.0
2022-12-19 13:45:00,160.69,160.75,160.57,160.57,10580.0,146.175,146.2296,146.0659,146.0659,10580.0
2022-12-19 13:50:00,160.52,160.56,160.43,160.43,12363.0,146.0204,146.0568,145.9385,145.9385,12363.0
2022-12-19 13:55:00,160.46,160.46,160.34,160.44,16903.0,145.9658,145.9658,145.8566,145.9476,16903.0
2022-12-19 14:00:00,160.42,160.44,160.19,160.24,15530.0,145.9294,145.9476,145.7202,145.7657,15530.0
2022-12-19 14:05:00,160.23,160.41,160.23,160.34,18251.0,145.7566,145.9203,145.7566,145.8566,18251.0
2022-12-19 14:10:00,160.37,160.49,160.37,160.4,15765.0,145.8839,145.9931,145.8839,145.9112,15765.0
2022-12-19 14:15:00,160.38,160.54,160.33,160.51,22552.0,145.893,146.0386,145.8475,146.0113,22552.0
2022-12-19 14:20:00,160.52,160.68,160.47,160.5,93112.0,146.0204,146.1659,145.9749,146.0022,93112.0
2022-12-19 14:25:00,160.51,160.65,160.48,160.58,26706.0,146.0113,146.1386,145.984,146.075,26706.0
2022-12-19 14:30:00,160.58,160.73,160.53,160.73,22340.0,146.075,146.2114,146.0295,146.2114,22340.0
2022-12-19 14:35:00,160.73,160.8,160.53,160.54,18751.0,146.2114,146.2751,146.0295,146.0386,18751.0
2022-12-19 14:40:00,160.53,160.53,160.38,160.47,18988.0,146.0295,146.0295,145.893,145.9749,18988.0
2022-12-19 14:45:00,160.49,160.64,160.36,160.38,18711.0,145.9931,146.1295,145.8748,145.893,18711.0
2022-12-19 14:50:00,160.32,160.32,160.06,160.18,19758.0,145.8384,145.8384,145.6019,145.7111,19758.0
2022-12-19 14:55:00,160.19,160.32,160.19,160.28,13642.0,145.7202,145.8384,145.7202,145.8021,13642.0
2022-12-19 15:00:00,160.27,160.3,160.14,160.23,20197.0,145.793,145.8203,145.6747,145.7566,20197.0
2022-12-19 15:05:00,160.18,160.28,160.16,160.27,29788.0,145.7111,145.8021,145.6929,145.793,29788.0
2022-12-19 15:10:00,160.27,160.32,160.22,160.25,11669.0,145.793,145.8384,145.7475,145.7748,11669.0
2022-12-19 15:15:00,160.24,160.57,160.24,160.47,20659.0,145.7657,146.0659,145.7657,145.9749,20659.0
2022-12-19 15:20:00,160.49,160.5,160.25,160.36,23497.0,145.9931,146.0022,145.7748,145.8748,23497.0
2022-12-19 15:25:00,160.38,160.48,160.34,160.41,22979.0,145.893,145.984,145.8566,145.9203,22979.0
2022-12-19 15:30:00,160.41,160.71,160.4,160.66,35850.0,145.9203,146.1932,145.9112,146.1477,35850.0
2022-12-19 15:35:00,160.66,160.98,160.65,160.92,34558.0,146.1477,146.4388,146.1386,146.3842,34558.0
2022-12-19 15:40:00,160.91,160.98,160.77,160.89,24109.0,146.3752,146.4388,146.2478,146.357,24109.0
2022-12-19 15:45:00,160.89,161.08,160.87,160.94,31620.0,146.357,146.5298,146.3388,146.4024,31620.0
2022-12-19 15:50:00,160.97,161.38,160.97,161.38,51921.0,146.4297,146.8027,146.4297,146.8027,51921.0
2022-12-19 15:55:00,161.35,161.56,161.27,161.36,178920.0,146.7754,146.9664,146.7026,146.7845,178920.0
2022-12-20 09:30:00,161.61,161.85,160.76,161.0,86208.0,147.0119,147.2302,146.2387,146.457,86208.0
2022-12-20 09:35:00,161.04,161.49,160.9,161.19,17909.0,146.4934,146.9028,146.3661,146.6299,17909.0
2022-12-20 09:40:00,161.17,161.27,160.5,160.59,16702.0,146.6117,146.7026,146.0022,146.0841,16702.0
2022-12-20 09:45:00,160.55,160.97,160.55,160.83,20353.0,146.0477,146.4297,146.0477,146.3024,20353.0
2022-12-20 09:50:00,160.8,160.81,160.31,160.33,22878.0,146.2751,146.2842,145.8293,145.8475,22878.0
2022-12-20 09:55:00,160.34,160.87,160.32,160.79,28706.0,145.8566,146.3388,145.8384,146.266,28706.0
2022-12-20 10:00:00,160.8,161.07,160.8,160.95,26399.0,146.2751,146.5207,146.2751,146.4115,26399.0
2022-12-20 10:05:00,160.93,161.33,160.81,161.24,19583.0,146.3933,146.7572,146.2842,146.6753,19583.0
2022-12-20 10:10:00,161.25,161.46,161.06,161.38,14077.0,146.6844,146.8755,146.5116,146.8027,14077.0
2022-12-20 10:15:00,161.42,161.48,161.16,161.19,11958.0,146.8391,146.8937,146.6026,146.6299,11958.0
2022-12-20 10:20:00,161.2,161.35,161.15,161.15,16795.0,146.639,146.7754,146.5935,146.5935,16795.0
2022-12-20 10:25:00,161.17,161.28,161.05,161.17,10063.0,146.6117,146.7117,146.5025,146.6117,10063.0
2022-12-20 10:30:00,161.19,161.24,160.86,160.86,27757.0,146.6299,146.6753,146.3297,146.3297,27757.0
2022-12-20 10:35:00,160.9,160.94,160.74,160.91,16276.0,146.3661,146.4024,146.2205,146.3752,16276.0
2022-12-20 10:40:00,160.89,161.0,160.72,160.74,12761.0,146.357,146.457,146.2023,146.2205,12761.0
2022-12-20 10:45:00,160.76,160.81,160.61,160.81,12569.0,146.2387,146.2842,146.1023,146.2842,12569.0
2022-12-20 10:50:00,160.78,160.83,160.7,160.77,15203.0,146.2569,146.3024,146.1841,146.2478,15203.0
2022-12-20 10:55:00,160.75,160.88,160.63,160.65,38691.0,146.2296,146.3479,146.1204,146.1386,38691.0
2022-12-20 11:00:00,160.65,160.86,160.48,160.81,43466.0,146.1386,146.3297,145.984,146.2842,43466.0
2022-12-20 11:05:00,160.79,160.89,160.73,160.78,9369.0,146.266,146.357,146.2114,146.2569,9369.0
2022-12-20 11:10:00,160.78,161.12,160.74,160.95,32157.0,146.2569,146.5662,146.2205,146.4115,32157.0
2022-12-20 11:15:00,160.94,160.99,160.61,160.79,37185.0,146.4024,146.4479,146.1023,146.266,37185.0
2022-12-20 11:20:00,160.81,160.9,160.54,160.64,40471.0,146.2842,146.3661,146.0386,146.1295,40471.0
2022-12-20 11:25:00,160.62,160.7,160.32,160.41,19596.0,146.1113,146.1841,145.8384,145.9203,19596.0
2022-12-20 11:30:00,160.43,160.46,160.25,160.45,22669.0,145.9385,145.9658,145.7748,145.9567,22669.0
2022-12-20 11:35:00,160.53,160.71,160.53,160.6,15197.0,146.0295,146.1932,146.0295,146.0932,15197.0
2022-12-20 11:40:00,160.63,160.7,160.51,160.65,16947.0,146.1204,146.1841,146.0113,146.1386,16947.0
2022-12-20 11:45:00,160.67,160.81,160.61,160.78,8662.0,146.1568,146.2842,146.1023,146.2569,8662.0
2022-12-20 11:50:00,160.78,160.88,160.59,160.66,16614.0,146.2569,146.3479,146.0841,146.1477,16614.0
2022-12-20 11:55:00,160.65,161.0,160.54,160.93,13273.0,146.1386,146.457,146.0386,146.3933,13273.0
2022-12-20 12:00:00,160.96,161.08,160.95,160.98,12076.0,146.4206,146.5298,146.4115,146.4388,12076.0
2022-12-20 12:05:00,161.0,161.02,160.9,160.9,16295.0,146.457,146.4752,146.3661,146.3661,16295.0
2022-12-20 12:10:00,160.88,160.94,160.74,160.79,11934.0,146.3479,146.4024,146.2205,146.266,11934.0
2022-12-20 12:15:00,160.82,161.03,160.81,160.97,12299.0,146.2933,146.4843,146.2842,146.4297,12299.0
2022-12-20 12:20:00,160.98,161.02,160.87,160.99,13867.0,146.4388,146.4752,146.3388,146.4479,13867.0
2022-12-20 12:25:00,160.98,161.03,160.92,160.92,14702.0,146.4388,146.4843,146.3842,146.3842,14702.0
2022-12-20 12:30:00,160.93,160.93,160.81,160.83,9327.0,146.3933,146.3933,146.2842,146.3024,9327.0
2022-12-20 12:35:00,160.81,161.03,160.78,161.01,22096.0,146.2842,146.4843,146.2569,146.4661,22096.0
2022-12-20 12:40:00,161.03,161.22,161.01,161.12,43087.0,146.4843,146.6572,146.4661,146.5662,43087.0
2022-12-20 12:45:00,161.07,161.11,160.94,160.95,7006.0,146.5207,146.5571,146.4024,146.4115,7006.0
2022-12-20 12:50:00,160.95,161.03,160.91,161.02,13332.0,146.4115,146.4843,146.3752,146.4752,13332.0
2022-12-20 12:55:00,161.0,161.16,160.99,161.12,11303.0,146.457,146.6026,146.4479,146.5662,11303.0
2022-12-20 13:00:00,161.16,161.2,161.08,161.09,9027.0,146.6026,146.639,146.5298,146.5389,9027.0
2022-12-20 13:05:00,161.08,161.18,161.01,161.03,10155.0,146.5298,146.6208,146.4661,146.4843,10155.0
2022-12-20 13:10:00,161.04,161.15,160.96,161.11,11945.0,146.4934,146.5935,146.4206,146.5571,11945.0
2022-12-20 13:15:00,161.11,161.21,160.96,160.97,19666.0,146.5571,146.6481,146.4206,146.4297,19666.0
2022-12-20 13:20:00,160.96,161.01,160.74,160.76,65404.0,146.4206,146.4661,146.2205,146.2387,65404.0
2022-12-20 13:25:00,160.84,160.87,160.74,160.74,28907.0,146.3115,146.3388,146.2205,146.2205,28907.0
2022-12-20 13:30:00,160.77,161.04,160.76,160.99,25474.0,146.2478,146.4934,146.2387,146.4479,25474.0
2022-12-20 13:35:00,161.0,161.04,160.65,160.68,22257.0,146.457,146.4934,146.1386,146.1659,22257.0
2022-12-20 13:40:00,160.71,160.82,160.58,160.64,13183.0,146.1932,146.2933,146.075,146.1295,13183.0
2022-12-20 13:45:00,160.63,160.7,160.58,160.61,12659.0,146.1204,146.1841,146.075,146.1023,12659.0
2022-12-20 13:50:00,160.59,160.73,160.54,160.54,29254.0,146.0841,146.2114,146.0386,146.0386,29254.0
2022-12-20 13:55:00,160.56,160.75,160.56,160.6,17155.0,146.0568,146.2296,146.0568,146.0932,17155.0
2022-12-20 14:00:00,160.61,160.7,160.53,160.64,32365.0,146.1023,146.1841,146.0295,146.1295,32365.0
2022-12-20 14:05:00,160.64,160.87,160.63,160.78,19262.0,146.1295,146.3388,146.1204,146.2569,19262.0
2022-12-20 14:10:00,160.79,160.79,160.62,160.65,27253.0,146.266,146.266,146.1113,146.1386,27253.0
2022-12-20 14:15:00,160.64,160.78,160.57,160.77,26280.0,146.1295,146.2569,146.0659,146.2478,26280.0
2022-12-20 14:20:00,160.79,160.82,160.69,160.77,13715.0,146.266,146.2933,146.175,146.2478,13715.0
2022-12-20 14:25:00,160.74,160.88,160.74,160.79,14933.0,146.2205,146.3479,146.2205,146.266,14933.0
2022-12-20 14:30:00,160.79,160.79,160.65,160.73,12430.0,146.266,146.266,146.1386,146.2114,12430.0
2022-12-20 14:35:00,160.74,160.74,160.57,160.68,14927.0,146.2205,146.2205,146.0659,146.1659,14927.0
2022-12-20 14:40:00,160.7,160.72,160.55,160.59,20492.0,146.1841,146.2023,146.0477,146.0841,20492.0
2022-12-20 14:45:00,160.56,160.61,160.46,160.58,16713.0,146.0568,146.1023,145.9658,146.075,16713.0
2022-12-20 14:50:00,160.57,160.59,160.38,160.46,15509.0,146.0659,146.0841,145.893,145.9658,15509.0
2022-12-20 14:55:00,160.42,160.48,160.33,160.4,15650.0,145.9294,145.984,145.8475,145.9112,15650.0
2022-12-20 15:00:00,160.36,160.36,160.09,160.12,22796.0,145.8748,145.8748,145.6292,145.6565,22796.0
2022-12-20 15:05:00,160.12,160.25,160.07,160.21,17919.0,145.6565,145.7748,145.611,145.7384,17919.0
2022-12-20 15:10:00,160.22,160.36,160.19,160.25,26342.0,145.7475,145.8748,145.7202,145.7748,26342.0
2022-12-20 15:15:00,160.27,160.47,160.26,160.3,32046.0,145.793,145.9749,145.7839,145.8203,32046.0
2022-12-20 15:20:00,160.34,160.38,160.11,160.17,30209.0,145.8566,145.893,145.6474,145.702,30209.0
2022-12-20 15:25:00,160.19,160.31,160.13,160.29,35605.0,145.7202,145.8293,145.6656,145.8112,35605.0
2022-12-20 15:30:00,160.3,160.52,160.28,160.52,22969.0,145.8203,146.0204,145.8021,146.0204,22969.0
2022-12-20 15:35:00,160.52,160.58,160.42,160.54,23385.0,146.0204,146.075,145.9294,146.0386,23385.0
2022-12-20 15:40:00,160.55,160.56,160.38,160.52,21067.0,146.0477,146.0568,145.893,146.0204,21067.0
2022-12-20 15:45:00,160.53,160.76,160.47,160.73,41920.0,146.0295,146.2387,145.9749,146.2114,41920.0
2022-12-20 15:50:00,160.73,160.84,160.56,160.75,66203.0,146.2114,146.3115,146.0568,146.2296,66203.0
2022-12-20 15:55:00,160.76,160.77,160.39,160.57,173148.0,146.2387,146.2478,145.9021,146.0659,173148.0
2022-12-21 09:30:00,161.45,161.68,160.42,160.75,73039.0,146.8664,147.0756,145.9294,146.2296,73039.0
2022-12-21 09:35:00,160.74,160.93,160.6,160.63,12028.0,146.2205,146.3933,146.0932,146.1204,12028.0
2022-12-21 09:40:00,160.68,160.71,160.37,160.37,13999.0,146.1659,146.1932,145.8839,145.8839,13999.0
2022-12-21 09:45:00,160.36,160.96,160.36,160.92,16080.0,145.8748,146.4206,145.8748,146.3842,16080.0
2022-12-21 09:50:00,160.95,161.41,160.95,161.32,14329.0,146.4115,146.83,146.4115,146.7481,14329.0
2022-12-21 09:55:00,161.36,161.49,161.16,161.23,11058.0,146.7845,146.9028,146.6026,146.6662,11058.0
2022-12-21 10:00:00,161.26,161.64,161.13,161.55,22048.0,146.6935,147.0392,146.5753,146.9573,22048.0
2022-12-21 10:05:00,161.54,161.64,161.4,161.56,16850.0,146.9482,147.0392,146.8209,146.9664,16850.0
2022-12-21 10:10:00,161.55,161.59,161.3,161.38,10640.0,146.9573,146.9937,146.7299,146.8027,10640.0
2022-12-21 10:15:00,161.37,161.56,161.32,161.45,19942.0,146.7936,146.9664,146.7481,146.8664,19942.0
2022-12-21 10:20:00,161.44,161.65,161.41,161.51,29782.0,146.8573,147.0483,146.83,146.921,29782.0
2022-12-21 10:25:00,161.53,161.79,161.45,161.78,16787.0,146.9391,147.1757,146.8664,147.1666,16787.0
2022-12-21 10:30:00,161.78,162.08,161.78,161.99,21025.0,147.1666,147.4395,147.1666,147.3576,21025.0
2022-12-21 10:35:00,162.01,162.27,161.99,162.23,19199.0,147.3758,147.6123,147.3576,147.5759,19199.0
2022-12-21 10:40:00,162.2,162.3,162.16,162.19,19575.0,147.5486,147.6396,147.5122,147.5395,19575.0
2022-12-21 10:45:00,162.21,162.23,161.93,162.12,15290.0,147.5577,147.5759,147.303,147.4759,15290.0
2022-12-21 10:50:00,162.15,162.16,161.83,161.88,28464.0,147.5031,147.5122,147.212,147.2575,28464.0
2022-12-21 10:55:00,161.88,162.25,161.87,162.24,11157.0,147.2575,147.5941,147.2484,147.585,11157.0
2022-12-21 11:00:00,162.25,162.46,162.25,162.39,19060.0,147.5941,147.7851,147.5941,147.7215,19060.0
2022-12-21 11:05:00,162.39,162.62,162.34,162.6,23670.0,147.7215,147.9307,147.676,147.9125,23670.0
2022-12-21 11:10:00,162.57,162.73,162.4,162.45,19292.0,147.8852,148.0308,147.7306,147.776,19292.0
2022-12-21 11:15:00,162.46,162.54,162.23,162.26,16356.0,147.7851,147.8579,147.5759,147.6032,16356.0
2022-12-21 11:20:00,162.26,162.44,162.2,162.36,14302.0,147.6032,147.7669,147.5486,147.6942,14302.0
2022-12-21 11:25:00,162.36,162.46,162.26,162.38,133088.0,147.6942,147.7851,147.6032,147.7124,133088.0
2022-12-21 11:30:00,162.36,162.48,162.05,162.24,20245.0,147.6942,147.8033,147.4122,147.585,20245.0
2022-12-21 11:35:00,162.21,162.28,162.04,162.05,13608.0,147.5577,147.6214,147.4031,147.4122,13608.0
2022-12-21 11:40:00,162.04,162.04,161.82,162.04,9018.0,147.4031,147.4031,147.203,147.4031,9018.0
2022-12-21 11:45:00,162.08,162.12,161.77,161.78,20688.0,147.4395,147.4759,147.1575,147.1666,20688.0
2022-12-21 11:50:00,161.8,161.98,161.77,161.84,13066.0,147.1848,147.3485,147.1575,147.2211,13066.0
2022-12-21 11:55:00,161.82,161.9,161.72,161.76,11518.0,147.203,147.2757,147.112,147.1484,11518.0
2022-12-21 12:00:00,161.75,161.94,161.68,161.94,14295.0,147.1393,147.3121,147.0756,147.3121,14295.0
2022-12-21 12:05:00,161.96,161.96,161.58,161.58,12671.0,147.3303,147.3303,146.9846,146.9846,12671.0
2022-12-21 12:10:00,161.58,161.65,161.51,161.65,19476.0,146.9846,147.0483,146.921,147.0483,19476.0
2022-12-21 12:15:00,161.68,161.7,161.48,161.5,17379.0,147.0756,147.0938,146.8937,146.9119,17379.0
2022-12-21 12:20:00,161.5,161.81,161.46,161.75,12427.0,146.9119,147.1939,146.8755,147.1393,12427.0
2022-12-21 12:25:00,161.73,161.75,161.6,161.71,11416.0,147.1211,147.1393,147.0028,147.1029,11416.0
2022-12-21 12:30:00,161.73,161.96,161.67,161.95,12723.0,147.1211,147.3303,147.0665,147.3212,12723.0
2022-12-21 12:35:00,161.94,162.03,161.89,161.96,18520.0,147.3121,147.394,147.2666,147.3303,18520.0
2022-12-21 12:40:00,161.96,161.96,161.83,161.84,16703.0,147.3303,147.3303,147.212,147.2211,16703.0
2022-12-21 12:45:00,161.86,161.91,161.68,161.75,9389.0,147.2393,147.2848,147.0756,147.1393,9389.0
2022-12-21 12:50:00,161.69,161.75,161.63,161.71,7403.0,147.0847,147.1393,147.0301,147.1029,7403.0
2022-12-21 12:55:00,161.7,161.84,161.66,161.83,8327.0,147.0938,147.2211,147.0574,147.212,8327.0
2022-12-21 13:00:00,161.85,161.93,161.8,161.93,7440.0,147.2302,147.303,147.1848,147.303,7440.0
2022-12-21 13:05:00,161.93,162.02,161.85,161.97,17360.0,147.303,147.3849,147.2302,147.3394,17360.0
2022-12-21 13:10:00,161.97,162.02,161.87,161.93,9326.0,147.3394,147.3849,147.2484,147.303,9326.0
2022-12-21 13:15:00,161.92,162.03,161.9,162.02,11943.0,147.2939,147.394,147.2757,147.3849,11943.0
2022-12-21 13:20:00,162.0,162.0,161.74,161.77,13946.0,147.3667,147.3667,147.1302,147.1575,13946.0
2022-12-21 13:25:00,161.78,161.97,161.77,161.82,11349.0,147.1666,147.3394,147.1575,147.203,11349.0
2022-12-21 13:30:00,161.83,161.94,161.79,161.94,13240.0,147.212,147.3121,147.1757,147.3121,13240.0
2022-12-21 13:35:00,161.91,161.94,161.8,161.85,7604.0,147.2848,147.3121,147.1848,147.2302,7604.0
2022-12-21 13:40:00,161.88,161.91,161.68,161.75,9525.0,147.2575,147.2848,147.0756,147.1393,9525.0
2022-12-21 13:45:00,161.77,161.91,161.76,161.9,8780.0,147.1575,147.2848,147.1484,147.2757,8780.0
2022-12-21 13:50:00,161.87,161.96,161.87,161.95,8243.0,147.2484,147.3303,147.2484,147.3212,8243.0
2022-12-21 13:55:00,161.95,161.96,161.85,161.87,18284.0,147.3212,147.3303,147.2302,147.2484,18284.0
2022-12-21 14:00:00,161.88,162.16,161.88,162.11,13220.0,147.2575,147.5122,147.2575,147.4668,13220.0
2022-12-21 14:05:00,162.1,162.27,162.05,162.23,16208.0,147.4577,147.6123,147.4122,147.5759,16208.0
2022-12-21 14:10:00,162.25,162.31,162.09,162.1,20312.0,147.5941,147.6487,147.4486,147.4577,20312.0
2022-12-21 14:15:00,162.11,162.33,162.11,162.29,19161.0,147.4668,147.6669,147.4668,147.6305,19161.0
2022-12-21 14:20:00,162.29,162.37,162.28,162.29,18435.0,147.6305,147.7033,147.6214,147.6305,18435.0
2022-12-21 14:25:00,162.28,162.34,162.2,162.24,17239.0,147.6214,147.676,147.5486,147.585,17239.0
2022-12-21 14:30:00,162.24,162.37,162.16,162.32,25964.0,147.585,147.7033,147.5122,147.6578,25964.0
2022-12-21 14:35:00,162.32,162.33,162.12,162.3,28135.0,147.6578,147.6669,147.4759,147.6396,28135.0
2022-12-21 14:40:00,162.31,162.41,162.28,162.41,18839.0,147.6487,147.7397,147.6214,147.7397,18839.0
2022-12-21 14:45:00,162.39,162.39,162.19,162.22,14792.0,147.7215,147.7215,147.5395,147.5668,14792.0
2022-12-21 14:50:00,162.22,162.22,162.08,162.1,19850.0,147.5668,147.5668,147.4395,147.4577,19850.0
2022-12-21 14:55:00,162.11,162.25,162.08,162.2,21177.0,147.4668,147.5941,147.4395,147.5486,21177.0
2022-12-21 15:00:00,162.18,162.2,162.06,162.11,12806.0,147.5304,147.5486,147.4213,147.4668,12806.0
2022-12-21 15:05:00,162.09,162.09,161.75,161.86,14135.0,147.4486,147.4486,147.1393,147.2393,14135.0
2022-12-21 15:10:00,161.85,161.91,161.67,161.89,22571.0,147.2302,147.2848,147.0665,147.2666,22571.0
2022-12-21 15:15:00,161.88,161.9,161.72,161.74,25912.0,147.2575,147.2757,147.112,147.1302,25912.0
2022-12-21 15:20:00,161.72,161.81,161.61,161.77,21617.0,147.112,147.1939,147.0119,147.1575,21617.0
2022-12-21 15:25:00,161.77,161.82,161.39,161.39,19850.0,147.1575,147.203,146.8118,146.8118,19850.0
2022-12-21 15:30:00,161.41,161.81,161.4,161.78,18823.0,146.83,147.1939,146.8209,147.1666,18823.0
2022-12-21 15:35:00,161.78,162.0,161.77,162.0,33654.0,147.1666,147.3667,147.1575,147.3667,33654.0
2022-12-21 15:40:00,162.02,162.03,161.9,161.98,33354.0,147.3849,147.394,147.2757,147.3485,33354.0
2022-12-21 15:45:00,162.0,162.1,161.98,162.05,30616.0,147.3667,147.4577,147.3485,147.4122,30616.0
2022-12-21 15:50:00,162.07,162.13,161.81,161.94,40080.0,147.4304,147.485,147.1939,147.3121,40080.0
2022-12-21 15:55:00,161.97,162.35,161.96,162.23,189039.0,147.3394,147.6851,147.3303,147.5759,189039.0
2022-12-22 09:30:00,161.87,162.27,161.53,162.15,78196.0,147.2484,147.6123,146.9391,147.5031,78196.0
2022-12-22 09:35:00,162.15,162.21,161.9,162.06,22384.0,147.5031,147.5577,147.2757,147.4213,22384.0
2022-12-22 09:40:00,162.01,162.25,161.7,161.79,178249.0,147.3758,147.5941,147.0938,147.1757,178249.0
2022-12-22 09:45:00,161.78,161.9,161.66,161.8,23872.0,147.1666,147.2757,147.0574,147.1848,23872.0
2022-12-22 09:50:00,161.81,162.35,161.79,162.35,18841.0,147.1939,147.6851,147.1757,147.6851,18841.0
2022-12-22 09:55:00,162.35,162.53,162.2,162.34,20139.0,147.6851,147.8488,147.5486,147.676,20139.0
2022-12-22 10:00:00,162.24,162.35,161.95,162.24,17179.0,147.585,147.6851,147.3212,147.585,17179.0
2022-12-22 10:05:00,162.17,162.5,162.11,162.2,14594.0,147.5213,147.8215,147.4668,147.5486,14594.0
2022-12-22 10:10:00,162.24,162.67,162.17,162.67,18951.0,147.585,147.9762,147.5213,147.9762,18951.0
2022-12-22 10:15:00,162.68,162.86,162.63,162.75,26560.0,147.9853,148.149,147.9398,148.0489,26560.0
2022-12-22 10:20:00,162.74,162.75,162.52,162.63,19055.0,148.0399,148.0489,147.8397,147.9398,19055.0
2022-12-22 10:25:00,162.65,162.86,162.57,162.57,21584.0,147.958,148.149,147.8852,147.8852,21584.0
2022-12-22 10:30:00,162.54,162.72,162.43,162.58,21521.0,147.8579,148.0217,147.7579,147.8943,21521.0
2022-12-22 10:35:00,162.58,162.61,162.33,162.47,16041.0,147.8943,147.9216,147.6669,147.7942,16041.0
2022-12-22 10:40:00,162.47,162.59,162.34,162.52,20798.0,147.7942,147.9034,147.676,147.8397,20798.0
2022-12-22 10:45:00,162.48,162.63,162.43,162.57,16831.0,147.8033,147.9398,147.7579,147.8852,16831.0
2022-12-22 10:50:00,162.57,162.71,162.4,162.52,21046.0,147.8852,148.0126,147.7306,147.8397,21046.0
2022-12-22 10:55:00,162.52,162.63,162.37,162.56,18726.0,147.8397,147.9398,147.7033,147.8761,18726.0
2022-12-22 11:00:00,162.53,162.54,162.28,162.39,16283.0,147.8488,147.8579,147.6214,147.7215,16283.0
2022-12-22 11:05:00,162.39,162.47,162.27,162.27,10350.0,147.7215,147.7942,147.6123,147.6123,10350.0
2022-12-22 11:10:00,162.26,162.55,162.09,162.52,28321.0,147.6032,147.867,147.4486,147.8397,28321.0
2022-12-22 11:15:00,162.52,162.6,162.45,162.51,13441.0,147.8397,147.9125,147.776,147.8306,13441.0
2022-12-22 11:20:00,162.53,162.65,162.51,162.59,11222.0,147.8488,147.958,147.8306,147.9034,11222.0
2022-12-22 11:25:00,162.62,162.71,162.56,162.61,11395.0,147.9307,148.0126,147.8761,147.9216,11395.0
2022-12-22 11:30:00,162.64,162.78,162.64,162.75,16182.0,147.9489,148.0762,147.9489,148.0489,16182.0
2022-12-22 11:35:00,162.77,162.84,162.43,162.43,21043.0,148.0671,148.1308,147.7579,147.7579,21043.0
2022-12-22 11:40:00,162.41,162.43,162.3,162.41,12665.0,147.7397,147.7579,147.6396,147.7397,12665.0
2022-12-22 11:45:00,162.41,162.49,162.33,162.44,9924.0,147.7397,147.8124,147.6669,147.7669,9924.0
2022-12-22 11:50:00,162.46,162.64,162.46,162.62,9951.0,147.7851,147.9489,147.7851,147.9307,9951.0
2022-12-22 11:55:00,162.58,162.84,162.58,162.84,14550.0,147.8943,148.1308,147.8943,148.1308,14550.0
2022-12-22 12:00:00,162.82,162.91,162.76,162.88,11294.0,148.1126,148.1945,148.058,148.1672,11294.0
2022-12-22 12:05:00,162.88,162.89,162.65,162.68,20738.0,148.1672,148.1763,147.958,147.9853,20738.0
2022-12-22 12:10:00,162.67,162.7,162.45,162.51,9595.0,147.9762,148.0035,147.776,147.8306,9595.0
2022-12-22 12:15:00,162.49,162.63,162.48,162.55,8106.0,147.8124,147.9398,147.8033,147.867,8106.0
2022-12-22 12:20:00,162.53,162.53,162.12,162.12,18859.0,147.8488,147.8488,147.4759,147.4759,18859.0
2022-12-22 12:25:00,162.14,162.21,162.03,162.1,22075.0,147.494,147.5577,147.394,147.4577,22075.0
2022-12-22 12:30:00,162.07,162.07,161.88,161.97,15511.0,147.4304,147.4304,147.2575,147.3394,15511.0
2022-12-22 12:35:00,161.96,162.14,161.82,162.12,19032.0,147.3303,147.494,147.203,147.4759,19032.0
2022-12-22 12:40:00,162.15,162.15,161.94,162.03,24760.0,147.5031,147.5031,147.3121,147.394,24760.0
2022-12-22 12:45:00,162.04,162.19,161.98,162.19,16331.0,147.4031,147.5395,147.3485,147.5395,16331.0
2022-12-22 12:50:00,162.2,162.24,162.1,162.14,26594.0,147.5486,147.585,147.4577,147.494,26594.0
2022-12-22 12:55:00,162.13,162.25,161.99,162.07,13352.0,147.485,147.5941,147.3576,147.4304,13352.0
2022-12-22 13:00:00,162.03,162.03,161.88,161.89,47814.0,147.394,147.394,147.2575,147.2666,47814.0
2022-12-22 13:05:00,161.89,161.94,161.71,161.94,32197.0,147.2666,147.3121,147.1029,147.3121,32197.0
2022-12-22 13:10:00,161.96,162.1,161.92,162.08,8295.0,147.3303,147.4577,147.2939,147.4395,8295.0
2022-12-22 13:15:00,162.06,162.11,162.02,162.05,15359.0,147.4213,147.4668,147.3849,147.4122,15359.0
2022-12-22 13:20:00,162.05,162.05,161.87,161.91,16084.0,147.4122,147.4122,147.2484,147.2848,16084.0
2022-12-22 13:25:00,161.89,161.95,161.82,161.95,9424.0,147.2666,147.3212,147.203,147.3212,9424.0
2022-12-22 13:30:00,161.95,161.95,161.73,161.77,17838.0,147.3212,147.3212,147.1211,147.1575,17838.0
2022-12-22 13:35:00,161.76,161.89,161.7,161.89,11658.0,147.1484,147.2666,147.0938,147.2666,11658.0
2022-12-22 13:40:00,161.89,162.03,161.87,162.03,17393.0,147.2666,147.394,147.2484,147.394,17393.0
2022-12-22 13:45:00,162.02,162.15,162.0,162.05,11673.0,147.3849,147.5031,147.3667,147.4122,11673.0
2022-12-22 13:50:00,162.06,162.06,161.92,162.05,14266.0,147.4213,147.4213,147.2939,147.4122,14266.0
2022-12-22 13:55:00,162.04,162.07,161.91,161.92,22860.0,147.4031,147.4304,147.2848,147.2939,22860.0
2022-12-22 14:00:00,161.91,162.16,161.84,161.98,27373.0,147.2848,147.5122,147.2211,147.3485,27373.0
2022-12-22 14:05:00,161.98,162.02,161.8,161.8,25038.0,147.3485,147.3849,147.1848,147.1848,25038.0
2022-12-22 14:10:00,161.8,162.15,161.8,162.12,20539.0,147.1848,147.5031,147.1848,147.4759,20539.0
2022-12-22 14:15:00,162.15,162.15,162.02,162.09,21513.0,147.5031,147.5031,147.3849,147.4486,21513.0
2022-12-22 14:20:00,162.05,162.25,161.96,162.24,8731.0,147.4122,147.5941,147.3303,147.585,8731.0
2022-12-22 14:25:00,162.22,162.31,162.08,162.28,22794.0,147.5668,147.6487,147.4395,147.6214,22794.0
2022-12-22 14:30:00,162.28,162.47,162.16,162.4,18473.0,147.6214,147.7942,147.5122,147.7306,18473.0
2022-12-22 14:35:00,162.41,162.5,162.22,162.28,11277.0,147.7397,147.8215,147.5668,147.6214,11277.0
2022-12-22 14:40:00,162.26,162.33,162.15,162.24,10780.0,147.6032,147.6669,147.5031,147.585,10780.0
2022-12-22 14:45:00,162.24,162.35,162.23,162.33,13695.0,147.585,147.6851,147.5759,147.6669,13695.0
2022-12-22 14:50:00,162.34,162.44,162.28,162.4,19434.0,147.676,147.7669,147.6214,147.7306,19434.0
2022-12-22 14:55:00,162.45,162.65,162.39,162.62,10353.0,147.776,147.958,147.7215,147.9307,10353.0
2022-12-22 15:00:00,162.67,162.71,162.51,162.6,17855.0,147.9762,148.0126,147.8306,147.9125,17855.0
2022-12-22 15:05:00,162.59,162.87,162.53,162.81,23094.0,147.9034,148.1581,147.8488,148.1035,23094.0
2022-12-22 15:10:00,162.81,162.83,162.47,162.5,26391.0,148.1035,148.1217,147.7942,147.8215,26391.0
2022-12-22 15:15:00,162.52,162.78,162.52,162.68,21424.0,147.8397,148.0762,147.8397,147.9853,21424.0
2022-12-22 15:20:00,162.71,162.91,162.69,162.83,18364.0,148.0126,148.1945,147.9944,148.1217,18364.0
2022-12-22 15:25:00,162.85,163.07,162.8,163.05,32170.0,148.1399,148.34,148.0944,148.3218,32170.0
2022-12-22 15:30:00,163.06,163.22,162.9,162.93,31593.0,148.3309,148.4765,148.1854,148.2127,31593.0
2022-12-22 15:35:00,162.96,162.98,162.74,162.87,24941.0,148.24,148.2582,148.0399,148.1581,24941.0
2022-12-22 15:40:00,162.87,162.95,162.76,162.76,23012.0,148.1581,148.2309,148.058,148.058,23012.0
2022-12-22 15:45:00,162.75,162.89,162.54,162.89,42094.0,148.0489,148.1763,147.8579,148.1763,42094.0
2022-12-22 15:50:00,162.94,163.23,162.94,163.14,42195.0,148.2218,148.4856,148.2218,148.4037,42195.0
2022-12-22 15:55:00,163.14,163.39,163.0,163.33,134915.0,148.4037,148.6311,148.2764,148.5766,134915.0
2022-12-23 09:30:00,163.39,163.54,162.71,162.86,64887.0,148.6311,148.7676,148.0126,148.149,64887.0
2022-12-23 09:35:00,162.84,163.09,162.72,162.87,7811.0,148.1308,148.3582,148.0217,148.1581,7811.0
2022-12-23 09:40:00,162.88,163.82,162.87,163.33,16856.0,148.1672,149.0223,148.1581,148.5766,16856.0
2022-12-23 09:45:00,163.3,163.3,162.38,162.49,12858.0,148.5493,148.5493,147.7124,147.8124,12858.0
2022-12-23 09:50:00,162.55,162.64,162.46,162.55,6456.0,147.867,147.9489,147.7851,147.867,6456.0
2022-12-23 09:55:00,162.55,162.59,162.33,162.52,20723.0,147.867,147.9034,147.6669,147.8397,20723.0
2022-12-23 10:00:00,162.61,163.19,162.5,162.75,21382.0,147.9216,148.4492,147.8215,148.0489,21382.0
2022-12-23 10:05:00,162.7,162.72,162.39,162.72,12884.0,148.0035,148.0217,147.7215,148.0217,12884.0
2022-12-23 10:10:00,162.78,162.93,162.7,162.83,15186.0,148.0762,148.2127,148.0035,148.1217,15186.0
2022-12-23 10:15:00,162.81,163.31,162.7,163.24,15025.0,148.1035,148.5584,148.0035,148.4947,15025.0
2022-12-23 10:20:00,163.2,163.44,163.09,163.31,19010.0,148.4583,148.6766,148.3582,148.5584,19010.0
2022-12-23 10:25:00,163.36,163.48,163.27,163.48,14313.0,148.6038,148.713,148.522,148.713,14313.0
2022-12-23 10:30:00,163.52,163.81,163.52,163.65,23851.0,148.7494,149.0132,148.7494,148.8677,23851.0
2022-12-23 10:35:00,163.69,163.74,163.45,163.63,20437.0,148.904,148.9495,148.6857,148.8495,20437.0
2022-12-23 10:40:00,163.65,163.66,163.42,163.47,14936.0,148.8677,148.8767,148.6584,148.7039,14936.0
2022-12-23 10:45:00,163.47,163.55,163.39,163.52,12856.0,148.7039,148.7767,148.6311,148.7494,12856.0
2022-12-23 10:50:00,163.52,163.52,163.26,163.3,20829.0,148.7494,148.7494,148.5129,148.5493,20829.0
2022-12-23 10:55:00,163.32,163.43,163.13,163.26,15468.0,148.5675,148.6675,148.3946,148.5129,15468.0
2022-12-23 11:00:00,163.17,163.33,163.15,163.19,14114.0,148.431,148.5766,148.4128,148.4492,14114.0
2022-12-23 11:05:00,163.21,163.25,163.13,163.2,14783.0,148.4674,148.5038,148.3946,148.4583,14783.0
2022-12-23 11:10:00,163.23,163.44,163.23,163.28,15571.0,148.4856,148.6766,148.4856,148.5311,15571.0
2022-12-23 11:15:00,163.26,163.37,163.17,163.35,10172.0,148.5129,148.6129,148.431,148.5947,10172.0
2022-12-23 11:20:00,163.34,163.44,163.23,163.3,8788.0,148.5857,148.6766,148.4856,148.5493,8788.0
2022-12-23 11:25:00,163.26,163.29,163.15,163.17,14928.0,148.5129,148.5402,148.4128,148.431,14928.0
2022-12-23 11:30:00,163.21,163.27,163.0,163.0,15213.0,148.4674,148.522,148.2764,148.2764,15213.0
2022-12-23 11:35:00,162.99,163.36,162.99,163.32,13312.0,148.2673,148.6038,148.2673,148.5675,13312.0
2022-12-23 11:40:00,163.33,163.49,163.31,163.33,6336.0,148.5766,148.7221,148.5584,148.5766,6336.0
2022-12-23 11:45:00,163.33,163.4,163.21,163.33,11947.0,148.5766,148.6402,148.4674,148.5766,11947.0
2022-12-23 11:50:00,163.33,163.41,163.2,163.28,12340.0,148.5766,148.6493,148.4583,148.5311,12340.0
2022-12-23 11:55:00,163.27,163.3,163.19,163.24,8413.0,148.522,148.5493,148.4492,148.4947,8413.0
2022-12-23 12:00:00,163.25,163.35,163.24,163.32,8728.0,148.5038,148.5947,148.4947,148.5675,8728.0
2022-12-23 12:05:00,163.33,163.35,163.13,163.17,14341.0,148.5766,148.5947,148.3946,148.431,14341.0
2022-12-23 12:10:00,163.15,163.28,163.12,163.25,8265.0,148.4128,148.5311,148.3855,148.5038,8265.0
2022-12-23 12:15:00,163.25,163.34,163.21,163.21,5034.0,148.5038,148.5857,148.4674,148.4674,5034.0
2022-12-23 12:20:00,163.2,163.39,163.15,163.37,9287.0,148.4583,148.6311,148.4128,148.6129,9287.0
2022-12-23 12:25:00,163.33,163.36,163.2,163.21,7903.0,148.5766,148.6038,148.4583,148.4674,7903.0
2022-12-23 12:30:00,163.2,163.28,163.16,163.22,8047.0,148.4583,148.5311,148.4219,148.4765,8047.0
2022-12-23 12:35:00,163.24,163.28,163.1,163.12,11327.0,148.4947,148.5311,148.3673,148.3855,11327.0
2022-12-23 12:40:00,163.13,163.24,163.01,163.08,7479.0,148.3946,148.4947,148.2855,148.3491,7479.0
2022-12-23 12:45:00,163.09,163.18,162.98,162.99,7911.0,148.3582,148.4401,148.2582,148.2673,7911.0
2022-12-23 12:50:00,163.0,163.19,162.97,163.1,17355.0,148.2764,148.4492,148.2491,148.3673,17355.0
2022-12-23 12:55:00,163.12,163.29,163.11,163.25,16193.0,148.3855,148.5402,148.3764,148.5038,16193.0
2022-12-23 13:00:00,163.28,163.33,163.23,163.27,6741.0,148.5311,148.5766,148.4856,148.522,6741.0
2022-12-23 13:05:00,163.27,163.27,163.14,163.18,8353.0,148.522,148.522,148.4037,148.4401,8353.0
2022-12-23 13:10:00,163.21,163.25,163.08,163.1,9375.0,148.4674,148.5038,148.3491,148.3673,9375.0
2022-12-23 13:15:00,163.1,163.22,163.07,163.11,8723.0,148.3673,148.4765,148.34,148.3764,8723.0
2022-12-23 13:20:00,163.1,163.2,163.05,163.06,7468.0,148.3673,148.4583,148.3218,148.3309,7468.0
2022-12-23 13:25:00,163.08,163.16,163.02,163.16,5733.0,148.3491,148.4219,148.2946,148.4219,5733.0
2022-12-23 13:30:00,163.2,163.29,163.18,163.25,8800.0,148.4583,148.5402,148.4401,148.5038,8800.0
2022-12-23 13:35:00,163.25,163.26,163.17,163.21,7184.0,148.5038,148.5129,148.431,148.4674,7184.0
2022-12-23 13:40:00,163.21,163.21,163.04,163.08,21188.0,148.4674,148.4674,148.3128,148.3491,21188.0
2022-12-23 13:45:00,163.07,163.2,162.93,163.15,24385.0,148.34,148.4583,148.2127,148.4128,24385.0
2022-12-23 13:50:00,163.13,163.17,163.07,163.11,6584.0,148.3946,148.431,148.34,148.3764,6584.0
2022-12-23 13:55:00,163.11,163.12,162.98,163.04,8848.0,148.3764,148.3855,148.2582,148.3128,8848.0
2022-12-23 14:00:00,163.03,163.03,162.86,162.88,11959.0,148.3037,148.3037,148.149,148.1672,11959.0
2022-12-23 14:05:00,162.9,163.03,162.88,162.94,12912.0,148.1854,148.3037,148.1672,148.2218,12912.0
2022-12-23 14:10:00,162.96,163.11,162.93,163.04,18368.0,148.24,148.3764,148.2127,148.3128,18368.0
2022-12-23 14:15:00,163.03,163.14,163.0,163.06,19564.0,148.3037,148.4037,148.2764,148.3309,19564.0
2022-12-23 14:20:00,163.07,163.09,162.92,163.0,11211.0,148.34,148.3582,148.2036,148.2764,11211.0
2022-12-23 14:25:00,163.0,163.13,162.99,163.02,13701.0,148.2764,148.3946,148.2673,148.2946,13701.0
2022-12-23 14:30:00,163.02,163.12,163.01,163.1,8088.0,148.2946,148.3855,148.2855,148.3673,8088.0
2022-12-23 14:35:00,163.09,163.14,163.03,163.14,10981.0,148.3582,148.4037,148.3037,148.4037,10981.0
2022-12-23 14:40:00,163.17,163.17,162.96,162.96,14432.0,148.431,148.431,148.24,148.24,14432.0
2022-12-23 14:45:00,162.94,162.98,162.83,162.89,9971.0,148.2218,148.2582,148.1217,148.1763,9971.0
2022-12-23 14:50:00,162.87,163.05,162.86,163.05,12554.0,148.1581,148.3218,148.149,148.3218,12554.0
2022-12-23 14:55:00,163.05,163.12,163.01,163.07,13703.0,148.3218,148.3855,148.2855,148.34,13703.0
2022-12-23 15:00:00,163.06,163.22,163.0,163.05,22268.0,148.3309,148.4765,148.2764,148.3218,22268.0
2022-12-23 15:05:00,163.04,163.05,162.9,162.94,20570.0,148.3128,148.3218,148.1854,148.2218,20570.0
2022-12-23 15:10:00,162.94,163.09,162.94,163.07,25121.0,148.2218,148.3582,148.2218,148.34,25121.0
2022-12-23 15:15:00,163.06,163.14,163.05,163.09,16780.0,148.3309,148.4037,148.3218,148.3582,16780.0
2022-12-23 15:20:00,163.1,163.16,163.0,163.03,26105.0,148.3673,148.4219,148.2764,148.3037,26105.0
2022-12-23 15:25:00,163.03,163.11,162.96,163.05,29052.0,148.3037,148.3764,148.24,148.3218,29052.0
2022-12-23 15:30:00,163.05,163.09,162.78,162.84,24984.0,148.3218,148.3582,148.0762,148.1308,24984.0
2022-12-23 15:35:00,162.81,162.85,162.68,162.68,21117.0,148.1035,148.1399,147.9853,147.9853,21117.0
2022-12-23 15:40:00,162.67,162.98,162.66,162.96,48458.0,147.9762,148.2582,147.9671,148.24,48458.0
2022-12-23 15:45:00,162.96,163.1,162.93,163.04,42688.0,148.24,148.3673,148.2127,148.3128,42688.0
2022-12-23 15:50:00,163.06,163.11,162.84,163.06,67683.0,148.3309,148.3764,148.1308,148.3309,67683.0
2022-12-23 15:55:00,163.06,163.14,162.97,163.11,173260.0,148.3309,148.4037,148.2491,148.3764,173260.0
2022-12-27 09:30:00,163.49,163.81,163.1,163.1,83190.0,148.7221,149.0132,148.3673,148.3673,83190.0
2022-12-27 09:35:00,163.11,163.35,162.68,162.79,20452.0,148.3764,148.5947,147.9853,148.0853,20452.0
2022-12-27 09:40:00,162.75,162.89,162.59,162.7,9962.0,148.0489,148.1763,147.9034,148.0035,9962.0
2022-12-27 09:45:00,162.63,162.7,162.25,162.65,24464.0,147.9398,148.0035,147.5941,147.958,24464.0
2022-12-27 09:50:00,162.65,162.69,162.42,162.45,18880.0,147.958,147.9944,147.7488,147.776,18880.0
2022-12-27 09:55:00,162.44,162.74,162.44,162.66,21999.0,147.7669,148.0399,147.7669,147.9671,21999.0
2022-12-27 10:00:00,162.63,162.67,162.17,162.19,41644.0,147.9398,147.9762,147.5213,147.5395,41644.0
2022-12-27 10:05:00,162.23,162.26,161.87,161.88,18554.0,147.5759,147.6032,147.2484,147.2575,18554.0
2022-12-27 10:10:00,161.9,162.21,161.77,162.2,26072.0,147.2757,147.5577,147.1575,147.5486,26072.0
2022-12-27 10:15:00,162.17,162.46,162.1,162.38,49296.0,147.5213,147.7851,147.4577,147.7124,49296.0
2022-12-27 10:20:00,162.41,162.74,162.4,162.5,8070.0,147.7397,148.0399,147.7306,147.8215,8070.0
2022-12-27 10:25:00,162.58,162.68,162.49,162.58,12113.0,147.8943,147.9853,147.8124,147.8943,12113.0
2022-12-27 10:30:00,162.59,162.64,162.5,162.55,9498.0,147.9034,147.9489,147.8215,147.867,9498.0
2022-12-27 10:35:00,162.51,162.73,162.46,162.72,13040.0,147.8306,148.0308,147.7851,148.0217,13040.0
2022-12-27 10:40:00,162.74,162.77,162.52,162.63,11174.0,148.0399,148.0671,147.8397,147.9398,11174.0
2022-12-27 10:45:00,162.65,162.72,162.58,162.58,9281.0,147.958,148.0217,147.8943,147.8943,9281.0
2022-12-27 10:50:00,162.57,162.63,162.43,162.57,18298.0,147.8852,147.9398,147.7579,147.8852,18298.0
2022-12-27 10:55:00,162.53,162.62,162.33,162.34,15792.0,147.8488,147.9307,147.6669,147.676,15792.0
2022-12-27 11:00:00,162.33,162.54,162.3,162.54,14553.0,147.6669,147.8579,147.6396,147.8579,14553.0
2022-12-27 11:05:00,162.53,162.64,162.39,162.64,25522.0,147.8488,147.9489,147.7215,147.9489,25522.0
2022-12-27 11:10:00,162.64,162.67,162.36,162.38,15270.0,147.9489,147.9762,147.6942,147.7124,15270.0
2022-12-27 11:15:00,162.34,162.37,162.09,162.13,13511.0,147.676,147.7033,147.4486,147.485,13511.0
2022-12-27 11:20:00,162.14,162.27,161.97,162.23,13521.0,147.494,147.6123,147.3394,147.5759,13521.0
2022-12-27 11:25:00,162.23,162.32,162.15,162.31,8650.0,147.5759,147.6578,147.5031,147.6487,8650.0
2022-12-27 11:30:00,162.34,162.46,162.21,162.21,8648.0,147.676,147.7851,147.5577,147.5577,8648.0
2022-12-27 11:35:00,162.21,162.46,162.16,162.46,9756.0,147.5577,147.7851,147.5122,147.7851,9756.0
2022-12-27 11:40:00,162.49,162.65,162.45,162.58,11520.0,147.8124,147.958,147.776,147.8943,11520.0
2022-12-27 11:45:00,162.58,162.68,162.5,162.59,10118.0,147.8943,147.9853,147.8215,147.9034,10118.0
2022-12-27 11:50:00,162.61,162.62,162.46,162.5,8613.0,147.9216,147.9307,147.7851,147.8215,8613.0
2022-12-27 11:55:00,162.51,162.68,162.51,162.61,10848.0,147.8306,147.9853,147.8306,147.9216,10848.0
2022-12-27 12:00:00,162.61,162.82,162.61,162.77,9454.0,147.9216,148.1126,147.9216,148.0671,9454.0
2022-12-27 12:05:00,162.78,162.79,162.66,162.72,14413.0,148.0762,148.0853,147.9671,148.0217,14413.0
2022-12-27 12:10:00,162.73,163.04,162.73,163.01,12421.0,148.0308,148.3128,148.0308,148.2855,12421.0
2022-12-27 12:15:00,163.01,163.01,162.71,162.86,9857.0,148.2855,148.2855,148.0126,148.149,9857.0
2022-12-27 12:20:00,162.85,162.94,162.79,162.92,8935.0,148.1399,148.2218,148.0853,148.2036,8935.0
2022-12-27 12:25:00,162.95,162.95,162.73,162.77,9727.0,148.2309,148.2309,148.0308,148.0671,9727.0
2022-12-27 12:30:00,162.77,162.81,162.67,162.7,20835.0,148.0671,148.1035,147.9762,148.0035,20835.0
2022-12-27 12:35:00,162.71,162.94,162.71,162.93,10016.0,148.0126,148.2218,148.0126,148.2127,10016.0
2022-12-27 12:40:00,162.9,162.95,162.82,162.83,13692.0,148.1854,148.2309,148.1126,148.1217,13692.0
2022-12-27 12:45:00,162.83,162.91,162.72,162.72,15419.0,148.1217,148.1945,148.0217,148.0217,15419.0
2022-12-27 12:50:00,162.71,162.9,162.71,162.88,9872.0,148.0126,148.1854,148.0126,148.1672,9872.0
2022-12-27 12:55:00,162.88,162.98,162.76,162.98,23466.0,148.1672,148.2582,148.058,148.2582,23466.0
2022-12-27 13:00:00,162.98,163.17,162.98,163.04,8668.0,148.2582,148.431,148.2582,148.3128,8668.0
2022-12-27 13:05:00,163.0,163.12,162.94,163.12,12351.0,148.2764,148.3855,148.2218,148.3855,12351.0
2022-12-27 13:10:00,163.12,163.15,163.04,163.13,8301.0,148.3855,148.4128,148.3128,148.3946,8301.0
2022-12-27 13:15:00,163.13,163.13,162.97,163.03,8918.0,148.3946,148.3946,148.2491,148.3037,8918.0
2022-12-27 13:20:00,163.02,163.03,162.9,163.02,13898.0,148.2946,148.3037,148.1854,148.2946,13898.0
2022-12-27 13:25:00,163.03,163.09,162.89,162.98,13853.0,148.3037,148.3582,148.1763,148.2582,13853.0
2022-12-27 13:30:00,162.96,163.02,162.82,162.84,14503.0,148.24,148.2946,148.1126,148.1308,14503.0
2022-12-27 13:35:00,162.85,162.96,162.8,162.91,16582.0,148.1399,148.24,148.0944,148.1945,16582.0
2022-12-27 13:40:00,162.92,162.99,162.78,162.9,21543.0,148.2036,148.2673,148.0762,148.1854,21543.0
2022-12-27 13:45:00,162.86,162.96,162.83,162.92,16906.0,148.149,148.24,148.1217,148.2036,16906.0
2022-12-27 13:50:00,162.92,162.94,162.75,162.78,15965.0,148.2036,148.2218,148.0489,148.0762,15965.0
2022-12-27 13:55:00,162.78,162.79,162.65,162.79,16983.0,148.0762,148.0853,147.958,148.0853,16983.0
2022-12-27 14:00:00,162.74,162.92,162.72,162.83,8671.0,148.0399,148.2036,148.0217,148.1217,8671.0
2022-12-27 14:05:00,162.82,162.89,162.8,162.82,11227.0,148.1126,148.1763,148.0944,148.1126,11227.0
2022-12-27 14:10:00,162.86,162.89,162.74,162.82,16006.0,148.149,148.1763,148.0399,148.1126,16006.0
2022-12-27 14:15:00,162.81,162.82,162.68,162.76,7940.0,148.1035,148.1126,147.9853,148.058,7940.0
2022-12-27 14:20:00,162.78,162.85,162.73,162.83,15865.0,148.0762,148.1399,148.0308,148.1217,15865.0
2022-12-27 14:25:00,162.81,162.85,162.51,162.55,11078.0,148.1035,148.1399,147.8306,147.867,11078.0
2022-12-27 14:30:00,162.53,162.62,162.47,162.56,9985.0,147.8488,147.9307,147.7942,147.8761,9985.0
2022-12-27 14:35:00,162.58,162.67,162.49,162.51,13746.0,147.8943,147.9762,147.8124,147.8306,13746.0
2022-12-27 14:40:00,162.52,162.71,162.5,162.63,14925.0,147.8397,148.0126,147.8215,147.9398,14925.0
2022-12-27 14:45:00,162.64,162.73,162.6,162.67,12584.0,147.9489,148.0308,147.9125,147.9762,12584.0
2022-12-27 14:50:00,162.67,162.77,162.61,162.68,11878.0,147.9762,148.0671,147.9216,147.9853,11878.0
2022-12-27 14:55:00,162.68,162.8,162.63,162.74,13522.0,147.9853,148.0944,147.9398,148.0399,13522.0
2022-12-27 15:00:00,162.74,162.83,162.57,162.62,8855.0,148.0399,148.1217,147.8852,147.9307,8855.0
2022-12-27 15:05:00,162.6,162.8,162.6,162.78,13682.0,147.9125,148.0944,147.9125,148.0762,13682.0
2022-12-27 15:10:00,162.78,162.82,162.66,162.78,11643.0,148.0762,148.1126,147.9671,148.0762,11643.0
2022-12-27 15:15:00,162.79,162.86,162.73,162.75,24566.0,148.0853,148.149,148.0308,148.0489,24566.0
2022-12-27 15:20:00,162.75,162.89,162.71,162.83,13137.0,148.0489,148.1763,148.0126,148.1217,13137.0
2022-12-27 15:25:00,162.83,162.94,162.8,162.91,14766.0,148.1217,148.2218,148.0944,148.1945,14766.0
2022-12-27 15:30:00,162.91,163.01,162.8,162.97,22726.0,148.1945,148.2855,148.0944,148.2491,22726.0
2022-12-27 15:35:00,162.95,163.1,162.95,163.04,16199.0,148.2309,148.3673,148.2309,148.3128,16199.0
2022-12-27 15:40:00,163.02,163.04,162.89,162.95,19524.0,148.2946,148.3128,148.1763,148.2309,19524.0
2022-12-27 15:45:00,162.92,163.05,162.89,162.98,22612.0,148.2036,148.3218,148.1763,148.2582,22612.0
2022-12-27 15:50:00,162.96,163.12,162.81,163.11,55333.0,148.24,148.3855,148.1035,148.3764,55333.0
2022-12-27 15:55:00,163.12,163.13,162.8,163.01,120826.0,148.3855,148.3946,148.0944,148.2855,120826.0
2022-12-28 09:30:00,163.7,164.24,163.44,164.24,78888.0,148.9131,149.4044,148.6766,149.4044,78888.0
2022-12-28 09:35:00,164.32,164.44,163.9,164.11,16433.0,149.4771,149.5863,149.0951,149.2861,16433.0
2022-12-28 09:40:00,164.16,164.49,164.11,164.18,11431.0,149.3316,149.6318,149.2861,149.3498,11431.0
2022-12-28 09:45:00,164.18,164.61,164.05,164.42,13227.0,149.3498,149.7409,149.2315,149.5681,13227.0
2022-12-28 09:50:00,164.45,164.48,163.86,164.1,25888.0,149.5954,149.6227,149.0587,149.277,25888.0
2022-12-28 09:55:00,164.09,164.25,164.02,164.19,55306.0,149.2679,149.4135,149.2042,149.3589,55306.0
2022-12-28 10:00:00,164.22,164.69,164.22,164.31,20512.0,149.3862,149.8137,149.3862,149.468,20512.0
2022-12-28 10:05:00,164.26,164.35,164.04,164.08,13072.0,149.4226,149.5044,149.2224,149.2588,13072.0
2022-12-28 10:10:00,164.06,164.24,163.99,164.24,14019.0,149.2406,149.4044,149.1769,149.4044,14019.0
2022-12-28 10:15:00,164.25,164.36,164.09,164.18,15748.0,149.4135,149.5135,149.2679,149.3498,15748.0
2022-12-28 10:20:00,164.08,164.12,163.88,163.88,23470.0,149.2588,149.2952,149.0769,149.0769,23470.0
2022-12-28 10:25:00,163.87,164.05,163.8,163.91,26752.0,149.0678,149.2315,149.0041,149.1042,26752.0
2022-12-28 10:30:00,163.9,163.94,163.78,163.88,15300.0,149.0951,149.1315,148.9859,149.0769,15300.0
2022-12-28 10:35:00,163.88,163.95,163.79,163.92,13243.0,149.0769,149.1406,148.995,149.1133,13243.0
2022-12-28 10:40:00,163.96,164.09,163.92,163.93,8567.0,149.1496,149.2679,149.1133,149.1224,8567.0
2022-12-28 10:45:00,163.91,164.16,163.91,164.09,11162.0,149.1042,149.3316,149.1042,149.2679,11162.0
2022-12-28 10:50:00,164.06,164.07,163.92,163.93,11381.0,149.2406,149.2497,149.1133,149.1224,11381.0
2022-12-28 10:55:00,163.95,163.99,163.63,163.7,24851.0,149.1406,149.1769,148.8495,148.9131,24851.0
2022-12-28 11:00:00,163.68,163.73,163.4,163.53,30535.0,148.8949,148.9404,148.6402,148.7585,30535.0
2022-12-28 11:05:00,163.52,163.54,163.21,163.26,13323.0,148.7494,148.7676,148.4674,148.5129,13323.0
2022-12-28 11:10:00,163.19,163.28,163.13,163.28,14185.0,148.4492,148.5311,148.3946,148.5311,14185.0
2022-12-28 11:15:00,163.3,163.43,163.25,163.43,15443.0,148.5493,148.6675,148.5038,148.6675,15443.0
2022-12-28 11:20:00,163.42,163.42,163.16,163.31,27024.0,148.6584,148.6584,148.4219,148.5584,27024.0
2022-12-28 11:25:00,163.3,163.33,163.15,163.15,11976.0,148.5493,148.5766,148.4128,148.4128,11976.0
2022-12-28 11:30:00,163.17,163.27,163.14,163.19,13804.0,148.431,148.522,148.4037,148.4492,13804.0
2022-12-28 11:35:00,163.22,163.25,163.0,163.06,18523.0,148.4765,148.5038,148.2764,148.3309,18523.0
2022-12-28 11:40:00,163.06,163.12,162.99,163.04,21285.0,148.3309,148.3855,148.2673,148.3128,21285.0
2022-12-28 11:45:00,163.05,163.1,162.91,162.91,20817.0,148.3218,148.3673,148.1945,148.1945,20817.0
2022-12-28 11:50:00,162.92,163.09,162.88,162.89,11111.0,148.2036,148.3582,148.1672,148.1763,11111.0
2022-12-28 11:55:00,162.89,162.89,162.69,162.81,11975.0,148.1763,148.1763,147.9944,148.1035,11975.0
2022-12-28 12:00:00,162.8,162.81,162.56,162.58,10684.0,148.0944,148.1035,147.8761,147.8943,10684.0
2022-12-28 12:05:00,162.6,162.77,162.58,162.76,5639.0,147.9125,148.0671,147.8943,148.058,5639.0
2022-12-28 12:10:00,162.77,162.77,162.65,162.71,7550.0,148.0671,148.0671,147.958,148.0126,7550.0
2022-12-28 12:15:00,162.73,162.75,162.48,162.56,11786.0,148.0308,148.0489,147.8033,147.8761,11786.0
2022-12-28 12:20:00,162.51,162.61,162.46,162.54,13586.0,147.8306,147.9216,147.7851,147.8579,13586.0
2022-12-28 12:25:00,162.54,162.74,162.54,162.68,12019.0,147.8579,148.0399,147.8579,147.9853,12019.0
2022-12-28 12:30:00,162.68,162.85,162.68,162.84,8952.0,147.9853,148.1399,147.9853,148.1308,8952.0
2022-12-28 12:35:00,162.83,162.92,162.8,162.89,8294.0,148.1217,148.2036,148.0944,148.1763,8294.0
2022-12-28 12:40:00,162.89,162.89,162.75,162.79,8704.0,148.1763,148.1763,148.0489,148.0853,8704.0
2022-12-28 12:45:00,162.8,162.97,162.8,162.9,11753.0,148.0944,148.2491,148.0944,148.1854,11753.0
2022-12-28 12:50:00,162.94,162.96,162.89,162.91,5553.0,148.2218,148.24,148.1763,148.1945,5553.0
2022-12-28 12:55:00,162.92,163.18,162.86,163.1,19610.0,148.2036,148.4401,148.149,148.3673,19610.0
2022-12-28 13:00:00,163.09,163.35,163.04,163.25,14749.0,148.3582,148.5947,148.3128,148.5038,14749.0
2022-12-28 13:05:00,163.27,163.41,163.22,163.32,15940.0,148.522,148.6493,148.4765,148.5675,15940.0
2022-12-28 13:10:00,163.29,163.38,163.04,163.07,9750.0,148.5402,148.622,148.3128,148.34,9750.0
2022-12-28 13:15:00,163.13,163.23,163.1,163.16,7097.0,148.3946,148.4856,148.3673,148.4219,7097.0
2022-12-28 13:20:00,163.14,163.14,162.93,162.98,8284.0,148.4037,148.4037,148.2127,148.2582,8284.0
2022-12-28 13:25:00,162.95,163.06,162.9,162.99,8719.0,148.2309,148.3309,148.1854,148.2673,8719.0
2022-12-28 13:30:00,162.98,163.02,162.85,162.85,11180.0,148.2582,148.2946,148.1399,148.1399,11180.0
2022-12-28 13:35:00,162.84,162.96,162.84,162.93,8765.0,148.1308,148.24,148.1308,148.2127,8765.0
2022-12-28 13:40:00,162.99,163.08,162.94,162.98,12847.0,148.2673,148.3491,148.2218,148.2582,12847.0
2022-12-28 13:45:00,162.96,163.1,162.96,163.03,8363.0,148.24,148.3673,148.24,148.3037,8363.0
2022-12-28 13:50:00,163.02,163.04,162.85,162.93,25619.0,148.2946,148.3128,148.1399,148.2127,25619.0
2022-12-28 13:55:00,162.9,162.98,162.87,162.97,12885.0,148.1854,148.2582,148.1581,148.2491,12885.0
2022-12-28 14:00:00,162.96,163.08,162.95,163.04,8276.0,148.24,148.3491,148.2309,148.3128,8276.0
2022-12-28 14:05:00,163.01,163.12,162.87,162.87,13109.0,148.2855,148.3855,148.1581,148.1581,13109.0
2022-12-28 14:10:00,162.89,162.97,162.79,162.97,48618.0,148.1763,148.2491,148.0853,148.2491,48618.0
2022-12-28 14:15:00,162.98,163.06,162.8,163.05,10245.0,148.2582,148.3309,148.0944,148.3218,10245.0
2022-12-28 14:20:00,163.05,163.1,162.94,163.02,11314.0,148.3218,148.3673,148.2218,148.2946,11314.0
2022-12-28 14:25:00,163.03,163.12,162.85,163.05,14994.0,148.3037,148.3855,148.1399,148.3218,14994.0
2022-12-28 14:30:00,163.06,163.38,163.06,163.16,12980.0,148.3309,148.622,148.3309,148.4219,12980.0
2022-12-28 14:35:00,163.13,163.14,162.97,163.05,19033.0,148.3946,148.4037,148.2491,148.3218,19033.0
2022-12-28 14:40:00,163.06,163.3,163.06,163.21,22210.0,148.3309,148.5493,148.3309,148.4674,22210.0
2022-12-28 14:45:00,163.22,163.23,162.93,162.95,15533.0,148.4765,148.4856,148.2127,148.2309,15533.0
2022-12-28 14:50:00,162.95,162.97,162.76,162.86,19622.0,148.2309,148.2491,148.058,148.149,19622.0
2022-12-28 14:55:00,162.81,163.0,162.79,162.94,15998.0,148.1035,148.2764,148.0853,148.2218,15998.0
2022-12-28 15:00:00,162.96,162.98,162.7,162.75,18040.0,148.24,148.2582,148.0035,148.0489,18040.0
2022-12-28 15:05:00,162.72,162.9,162.72,162.86,10223.0,148.0217,148.1854,148.0217,148.149,10223.0
2022-12-28 15:10:00,162.87,162.91,162.56,162.57,16215.0,148.1581,148.1945,147.8761,147.8852,16215.0
2022-12-28 15:15:00,162.55,162.72,162.53,162.58,18295.0,147.867,148.0217,147.8488,147.8943,18295.0
2022-12-28 15:20:00,162.57,162.61,162.52,162.58,10777.0,147.8852,147.9216,147.8397,147.8943,10777.0
2022-12-28 15:25:00,162.58,162.67,162.5,162.53,20927.0,147.8943,147.9762,147.8215,147.8488,20927.0
2022-12-28 15:30:00,162.51,162.71,162.49,162.59,24972.0,147.8306,148.0126,147.8124,147.9034,24972.0
2022-12-28 15:35:00,162.65,162.68,162.5,162.59,149521.0,147.958,147.9853,147.8215,147.9034,149521.0
2022-12-28 15:40:00,162.6,162.6,162.28,162.32,19194.0,147.9125,147.9125,147.6214,147.6578,19194.0
2022-12-28 15:45:00,162.27,162.43,162.2,162.4,58600.0,147.6123,147.7579,147.5486,147.7306,58600.0
2022-12-28 15:50:00,162.44,162.53,162.11,162.2,47833.0,147.7669,147.8488,147.4668,147.5486,47833.0
2022-12-28 15:55:00,162.21,162.31,162.15,162.18,172302.0,147.5577,147.6487,147.5031,147.5304,172302.0
2022-12-29 09:30:00,162.96,163.45,162.81,163.39,74707.0,148.24,148.6857,148.1035,148.6311,74707.0
2022-12-29 09:35:00,163.39,163.88,163.31,163.47,32583.0,148.6311,149.0769,148.5584,148.7039,32583.0
2022-12-29 09:40:00,163.48,163.79,163.33,163.33,15742.0,148.713,148.995,148.5766,148.5766,15742.0
2022-12-29 09:45:00,163.26,163.38,162.91,163.01,13400.0,148.5129,148.622,148.1945,148.2855,13400.0
2022-12-29 09:50:00,163.01,163.05,162.42,162.7,16210.0,148.2855,148.3218,147.7488,148.0035,16210.0
2022-12-29 09:55:00,162.67,162.98,162.67,162.96,14859.0,147.9762,148.2582,147.9762,148.24,14859.0
2022-12-29 10:00:00,162.97,163.14,162.73,162.85,14960.0,148.2491,148.4037,148.0308,148.1399,14960.0
2022-12-29 10:05:00,162.84,162.89,162.69,162.75,19829.0,148.1308,148.1763,147.9944,148.0489,19829.0
2022-12-29 10:10:00,162.73,163.03,162.73,162.94,8155.0,148.0308,148.3037,148.0308,148.2218,8155.0
2022-12-29 10:15:00,162.93,163.12,162.8,162.89,20844.0,148.2127,148.3855,148.0944,148.1763,20844.0
2022-12-29 10:20:00,162.86,163.06,162.59,162.67,51336.0,148.149,148.3309,147.9034,147.9762,51336.0
2022-12-29 10:25:00,162.67,162.67,162.19,162.43,17361.0,147.9762,147.9762,147.5395,147.7579,17361.0
2022-12-29 10:30:00,162.45,162.73,162.42,162.71,14857.0,147.776,148.0308,147.7488,148.0126,14857.0
2022-12-29 10:35:00,162.7,162.9,162.62,162.64,17505.0,148.0035,148.1854,147.9307,147.9489,17505.0
2022-12-29 10:40:00,162.61,162.81,162.56,162.6,12679.0,147.9216,148.1035,147.8761,147.9125,12679.0
2022-12-29 10:45:00,162.57,162.61,162.42,162.45,9647.0,147.8852,147.9216,147.7488,147.776,9647.0
2022-12-29 10:50:00,162.5,162.77,162.49,162.77,9546.0,147.8215,148.0671,147.8124,148.0671,9546.0
2022-12-29 10:55:00,162.74,162.83,162.71,162.83,15023.0,148.0399,148.1217,148.0126,148.1217,15023.0
2022-12-29 11:00:00,162.83,163.0,162.79,162.91,15195.0,148.1217,148.2764,148.0853,148.1945,15195.0
2022-12-29 11:05:00,162.89,163.08,162.83,163.06,18961.0,148.1763,148.3491,148.1217,148.3309,18961.0
2022-12-29 11:10:00,163.03,163.18,163.03,163.08,15749.0,148.3037,148.4401,148.3037,148.3491,15749.0
2022-12-29 11:15:00,163.05,163.14,162.94,163.02,18262.0,148.3218,148.4037,148.2218,148.2946,18262.0
2022-12-29 11:20:00,163.01,163.02,162.8,162.88,9151.0,148.2855,148.2946,148.0944,148.1672,9151.0
2022-12-29 11:25:00,162.88,162.92,162.82,162.82,17207.0,148.1672,148.2036,148.1126,148.1126,17207.0
2022-12-29 11:30:00,162.83,162.95,162.81,162.86,11721.0,148.1217,148.2309,148.1035,148.149,11721.0
2022-12-29 11:35:00,162.86,162.93,162.73,162.74,11467.0,148.149,148.2127,148.0308,148.0399,11467.0
2022-12-29 11:40:00,162.74,162.85,162.72,162.82,28898.0,148.0399,148.1399,148.0217,148.1126,28898.0
2022-12-29 11:45:00,162.81,162.92,162.74,162.82,13924.0,148.1035,148.2036,148.0399,148.1126,13924.0
2022-12-29 11:50:00,162.86,163.07,162.83,162.93,13952.0,148.149,148.34,148.1217,148.2127,13952.0
2022-12-29 11:55:00,162.95,162.97,162.77,162.79,11445.0,148.2309,148.2491,148.0671,148.0853,11445.0
2022-12-29 12:00:00,162.77,162.9,162.77,162.85,13513.0,148.0671,148.1854,148.0671,148.1399,13513.0
2022-12-29 12:05:00,162.79,162.97,162.77,162.93,6465.0,148.0853,148.2491,148.0671,148.2127,6465.0
2022-12-29 12:10:00,162.95,163.05,162.79,162.89,12066.0,148.2309,148.3218,148.0853,148.1763,12066.0
2022-12-29 12:15:00,162.84,162.85,162.68,162.69,8184.0,148.1308,148.1399,147.9853,147.9944,8184.0
2022-12-29 12:20:00,162.66,162.76,162.66,162.76,9894.0,147.9671,148.058,147.9671,148.058,9894.0
2022-12-29 12:25:00,162.75,162.84,162.73,162.73,11122.0,148.0489,148.1308,148.0308,148.0308,11122.0
2022-12-29 12:30:00,162.73,162.79,162.69,162.71,11796.0,148.0308,148.0853,147.9944,148.0126,11796.0
2022-12-29 12:35:00,162.71,162.72,162.54,162.62,14142.0,148.0126,148.0217,147.8579,147.9307,14142.0
2022-12-29 12:40:00,162.63,162.78,162.62,162.77,18380.0,147.9398,148.0762,147.9307,148.0671,18380.0
2022-12-29 12:45:00,162.76,162.82,162.65,162.69,10357.0,148.058,148.1126,147.958,147.9944,10357.0
2022-12-29 12:50:00,162.7,162.84,162.64,162.83,17769.0,148.0035,148.1308,147.9489,148.1217,17769.0
2022-12-29 12:55:00,162.84,162.84,162.72,162.74,8111.0,148.1308,148.1308,148.0217,148.0399,8111.0
2022-12-29 13:00:00,162.73,162.88,162.72,162.86,11277.0,148.0308,148.1672,148.0217,148.149,11277.0
2022-12-29 13:05:00,162.87,162.93,162.75,162.75,9632.0,148.1581,148.2127,148.0489,148.0489,9632.0
2022-12-29 13:10:00,162.77,162.89,162.76,162.84,10490.0,148.0671,148.1763,148.058,148.1308,10490.0
2022-12-29 13:15:00,162.81,162.86,162.73,162.77,9870.0,148.1035,148.149,148.0308,148.0671,9870.0
2022-12-29 13:20:00,162.75,162.82,162.69,162.82,9949.0,148.0489,148.1126,147.9944,148.1126,9949.0
2022-12-29 13:25:00,162.83,163.03,162.83,162.98,14653.0,148.1217,148.3037,148.1217,148.2582,14653.0
2022-12-29 13:30:00,162.99,163.19,162.96,163.15,14792.0,148.2673,148.4492,148.24,148.4128,14792.0
2022-12-29 13:35:00,163.17,163.33,163.15,163.32,14488.0,148.431,148.5766,148.4128,148.5675,14488.0
2022-12-29 13:40:00,163.33,163.47,163.33,163.34,7551.0,148.5766,148.7039,148.5766,148.5857,7551.0
2022-12-29 13:45:00,163.34,163.34,163.16,163.22,6835.0,148.5857,148.5857,148.4219,148.4765,6835.0
2022-12-29 13:50:00,163.22,163.3,163.1,163.15,17591.0,148.4765,148.5493,148.3673,148.4128,17591.0
2022-12-29 13:55:00,163.12,163.23,163.07,163.22,7855.0,148.3855,148.4856,148.34,148.4765,7855.0
2022-12-29 14:00:00,163.22,163.34,163.22,163.28,9811.0,148.4765,148.5857,148.4765,148.5311,9811.0
2022-12-29 14:05:00,163.28,163.29,163.16,163.22,7506.0,148.5311,148.5402,148.4219,148.4765,7506.0
2022-12-29 14:10:00,163.22,163.26,163.01,163.06,14572.0,148.4765,148.5129,148.2855,148.3309,14572.0
2022-12-29 14:15:00,163.02,163.1,163.0,163.06,13057.0,148.2946,148.3673,148.2764,148.3309,13057.0
2022-12-29 14:20:00,163.06,163.15,163.01,163.14,16476.0,148.3309,148.4128,148.2855,148.4037,16476.0
2022-12-29 14:25:00,163.13,163.19,162.93,162.93,8219.0,148.3946,148.4492,148.2127,148.2127,8219.0
2022-12-29 14:30:00,162.93,163.15,162.89,163.15,8860.0,148.2127,148.4128,148.1763,148.4128,8860.0
2022-12-29 14:35:00,163.11,163.19,163.1,163.11,10036.0,148.3764,148.4492,148.3673,148.3764,10036.0
2022-12-29 14:40:00,163.11,163.28,163.11,163.26,11867.0,148.3764,148.5311,148.3764,148.5129,11867.0
2022-12-29 14:45:00,163.25,163.26,163.08,163.14,4818.0,148.5038,148.5129,148.3491,148.4037,4818.0
2022-12-29 14:50:00,163.13,163.13,162.97,162.99,6260.0,148.3946,148.3946,148.2491,148.2673,6260.0
2022-12-29 14:55:00,162.99,163.02,162.92,162.99,7679.0,148.2673,148.2946,148.2036,148.2673,7679.0
2022-12-29 15:00:00,163.0,163.14,162.93,163.14,12393.0,148.2764,148.4037,148.2127,148.4037,12393.0
2022-12-29 15:05:00,163.13,163.15,163.0,163.09,12321.0,148.3946,148.4128,148.2764,148.3582,12321.0
2022-12-29 15:10:00,163.07,163.13,162.97,162.97,16971.0,148.34,148.3946,148.2491,148.2491,16971.0
2022-12-29 15:15:00,162.94,163.03,162.83,162.96,14439.0,148.2218,148.3037,148.1217,148.24,14439.0
2022-12-29 15:20:00,162.97,163.02,162.88,162.88,10983.0,148.2491,148.2946,148.1672,148.1672,10983.0
2022-12-29 15:25:00,162.83,162.83,162.64,162.73,14210.0,148.1217,148.1217,147.9489,148.0308,14210.0
2022-12-29 15:30:00,162.7,162.79,162.58,162.64,26275.0,148.0035,148.0853,147.8943,147.9489,26275.0
2022-12-29 15:35:00,162.63,162.65,162.47,162.54,18798.0,147.9398,147.958,147.7942,147.8579,18798.0
2022-12-29 15:40:00,162.54,162.77,162.5,162.7,20569.0,147.8579,148.0671,147.8215,148.0035,20569.0
2022-12-29 15:45:00,162.68,162.72,162.47,162.56,38178.0,147.9853,148.0217,147.7942,147.8761,38178.0
2022-12-29 15:50:00,162.56,162.73,162.53,162.65,58752.0,147.8761,148.0308,147.8488,147.958,58752.0
2022-12-29 15:55:00,162.62,162.65,162.42,162.58,125118.0,147.9307,147.958,147.7488,147.8943,125118.0
2022-12-30 09:30:00,162.23,162.85,162.11,162.36,61879.0,147.5759,148.1399,147.4668,147.6942,61879.0
2022-12-30 09:35:00,162.27,162.41,162.14,162.25,23692.0,147.6123,147.7397,147.494,147.5941,23692.0
2022-12-30 09:40:00,162.2,162.4,162.1,162.21,82799.0,147.5486,147.7306,147.4577,147.5577,82799.0
2022-12-30 09:45:00,162.14,162.22,161.23,161.23,81734.0,147.494,147.5668,146.6662,146.6662,81734.0
2022-12-30 09:50:00,161.21,161.21,160.58,161.02,71668.0,146.6481,146.6481,146.075,146.4752,71668.0
2022-12-30 09:55:00,161.0,161.08,160.68,161.03,22403.0,146.457,146.5298,146.1659,146.4843,22403.0
2022-12-30 10:00:00,160.98,161.08,160.61,160.7,66667.0,146.4388,146.5298,146.1023,146.1841,66667.0
2022-12-30 10:05:00,160.77,160.94,160.64,160.74,12515.0,146.2478,146.4024,146.1295,146.2205,12515.0
2022-12-30 10:10:00,160.77,160.92,160.67,160.88,13654.0,146.2478,146.3842,146.1568,146.3479,13654.0
2022-12-30 10:15:00,160.86,161.15,160.8,161.08,20166.0,146.3297,146.5935,146.2751,146.5298,20166.0
2022-12-30 10:20:00,161.06,161.13,160.81,160.86,12866.0,146.5116,146.5753,146.2842,146.3297,12866.0
2022-12-30 10:25:00,160.87,160.95,160.68,160.85,13838.0,146.3388,146.4115,146.1659,146.3206,13838.0
2022-12-30 10:30:00,160.87,160.99,160.58,160.7,30824.0,146.3388,146.4479,146.075,146.1841,30824.0
2022-12-30 10:35:00,160.79,160.84,160.59,160.59,9174.0,146.266,146.3115,146.0841,146.0841,9174.0
2022-12-30 10:40:00,160.61,160.62,160.29,160.29,26238.0,146.1023,146.1113,145.8112,145.8112,26238.0
2022-12-30 10:45:00,160.34,160.54,160.29,160.53,18881.0,145.8566,146.0386,145.8112,146.0295,18881.0
2022-12-30 10:50:00,160.46,160.48,160.11,160.12,14273.0,145.9658,145.984,145.6474,145.6565,14273.0
2022-12-30 10:55:00,160.12,160.16,159.82,159.96,59468.0,145.6565,145.6929,145.3836,145.511,59468.0
2022-12-30 11:00:00,159.96,160.13,159.95,160.11,24893.0,145.511,145.6656,145.5019,145.6474,24893.0
2022-12-30 11:05:00,160.15,160.15,159.88,159.9,15640.0,145.6838,145.6838,145.4382,145.4564,15640.0
2022-12-30 11:10:00,159.9,160.12,159.9,160.06,8472.0,145.4564,145.6565,145.4564,145.6019,8472.0
2022-12-30 11:15:00,160.1,160.15,160.0,160.12,10399.0,145.6383,145.6838,145.5474,145.6565,10399.0
2022-12-30 11:20:00,160.13,160.17,160.03,160.04,5774.0,145.6656,145.702,145.5746,145.5837,5774.0
2022-12-30 11:25:00,160.04,160.25,160.03,160.25,15887.0,145.5837,145.7748,145.5746,145.7748,15887.0
2022-12-30 11:30:00,160.26,160.52,160.21,160.48,23653.0,145.7839,146.0204,145.7384,145.984,23653.0
2022-12-30 11:35:00,160.41,160.59,160.32,160.56,27122.0,145.9203,146.0841,145.8384,146.0568,27122.0
2022-12-30 11:40:00,160.56,160.69,160.56,160.59,15117.0,146.0568,146.175,146.0568,146.0841,15117.0
2022-12-30 11:45:00,160.6,160.61,160.26,160.31,18327.0,146.0932,146.1023,145.7839,145.8293,18327.0
2022-12-30 11:50:00,160.31,160.55,160.31,160.53,9370.0,145.8293,146.0477,145.8293,146.0295,9370.0
2022-12-30 11:55:00,160.55,160.72,160.55,160.67,15034.0,146.0477,146.2023,146.0477,146.1568,15034.0
2022-12-30 12:00:00,160.72,160.73,160.62,160.65,15778.0,146.2023,146.2114,146.1113,146.1386,15778.0
2022-12-30 12:05:00,160.66,160.74,160.59,160.64,14728.0,146.1477,146.2205,146.0841,146.1295,14728.0
2022-12-30 12:10:00,160.61,160.75,160.45,160.49,11586.0,146.1023,146.2296,145.9567,145.9931,11586.0
2022-12-30 12:15:00,160.5,160.6,160.48,160.49,11195.0,146.0022,146.0932,145.984,145.9931,11195.0
2022-12-30 12:20:00,160.47,160.67,160.47,160.65,16881.0,145.9749,146.1568,145.9749,146.1386,16881.0
2022-12-30 12:25:00,160.65,160.75,160.59,160.66,13561.0,146.1386,146.2296,146.0841,146.1477,13561.0
2022-12-30 12:30:00,160.65,160.73,160.63,160.72,9864.0,146.1386,146.2114,146.1204,146.2023,9864.0
2022-12-30 12:35:00,160.72,160.75,160.63,160.66,9586.0,146.2023,146.2296,146.1204,146.1477,9586.0
2022-12-30 12:40:00,160.67,160.7,160.49,160.5,14241.0,146.1568,146.1841,145.9931,146.0022,14241.0
2022-12-30 12:45:00,160.5,160.5,160.39,160.44,6523.0,146.0022,146.0022,145.9021,145.9476,6523.0
2022-12-30 12:50:00,160.48,160.62,160.46,160.5,3813.0,145.984,146.1113,145.9658,146.0022,3813.0
2022-12-30 12:55:00,160.5,160.56,160.43,160.56,10727.0,146.0022,146.0568,145.9385,146.0568,10727.0
2022-12-30 13:00:00,160.55,160.72,160.5,160.64,9821.0,146.0477,146.2023,146.0022,146.1295,9821.0
2022-12-30 13:05:00,160.6,160.72,160.59,160.7,4461.0,146.0932,146.2023,146.0841,146.1841,4461.0
2022-12-30 13:10:00,160.73,160.76,160.67,160.75,5188.0,146.2114,146.2387,146.1568,146.2296,5188.0
2022-12-30 13:15:00,160.74,160.74,160.58,160.6,9884.0,146.2205,146.2205,146.075,146.0932,9884.0
2022-12-30 13:20:00,160.58,160.58,160.12,160.19,25154.0,146.075,146.075,145.6565,145.7202,25154.0
2022-12-30 13:25:00,160.19,160.3,160.09,160.29,15467.0,145.7202,145.8203,145.6292,145.8112,15467.0
2022-12-30 13:30:00,160.3,160.56,160.3,160.47,14586.0,145.8203,146.0568,145.8203,145.9749,14586.0
2022-12-30 13:35:00,160.49,160.55,160.42,160.45,11444.0,145.9931,146.0477,145.9294,145.9567,11444.0
2022-12-30 13:40:00,160.47,160.51,160.38,160.44,11045.0,145.9749,146.0113,145.893,145.9476,11045.0
2022-12-30 13:45:00,160.44,160.45,160.28,160.3,12993.0,145.9476,145.9567,145.8021,145.8203,12993.0
2022-12-30 13:50:00,160.32,160.41,160.31,160.4,13714.0,145.8384,145.9203,145.8293,145.9112,13714.0
2022-12-30 13:55:00,160.4,160.45,160.37,160.37,25808.0,145.9112,145.9567,145.8839,145.8839,25808.0
2022-12-30 14:00:00,160.42,160.49,160.3,160.34,16089.0,145.9294,145.9931,145.8203,145.8566,16089.0
2022-12-30 14:05:00,160.33,160.46,160.3,160.42,12919.0,145.8475,145.9658,145.8203,145.9294,12919.0
2022-12-30 14:10:00,160.43,160.59,160.42,160.58,23937.0,145.9385,146.0841,145.9294,146.075,23937.0
2022-12-30 14:15:00,160.52,160.59,160.46,160.56,12263.0,146.0204,146.0841,145.9658,146.0568,12263.0
2022-12-30 14:20:00,160.57,160.59,160.48,160.51,13557.0,146.0659,146.0841,145.984,146.0113,13557.0
2022-12-30 14:25:00,160.51,160.62,160.43,160.58,22980.0,146.0113,146.1113,145.9385,146.075,22980.0
2022-12-30 14:30:00,160.56,160.76,160.56,160.74,17582.0,146.0568,146.2387,146.0568,146.2205,17582.0
2022-12-30 14:35:00,160.74,160.83,160.65,160.76,13082.0,146.2205,146.3024,146.1386,146.2387,13082.0
2022-12-30 14:40:00,160.77,160.81,160.7,160.8,10440.0,146.2478,146.2842,146.1841,146.2751,10440.0
2022-12-30 14:45:00,160.77,160.81,160.59,160.62,13644.0,146.2478,146.2842,146.0841,146.1113,13644.0
2022-12-30 14:50:00,160.63,160.82,160.62,160.75,10825.0,146.1204,146.2933,146.1113,146.2296,10825.0
2022-12-30 14:55:00,160.75,160.75,160.6,160.7,8224.0,146.2296,146.2296,146.0932,146.1841,8224.0
2022-12-30 15:00:00,160.7,160.91,160.7,160.84,15275.0,146.1841,146.3752,146.1841,146.3115,15275.0
2022-12-30 15:05:00,160.84,160.96,160.77,160.92,16859.0,146.3115,146.4206,146.2478,146.3842,16859.0
2022-12-30 15:10:00,160.91,161.28,160.91,161.21,42465.0,146.3752,146.7117,146.3752,146.6481,42465.0
2022-12-30 15:15:00,161.28,161.42,161.15,161.17,22115.0,146.7117,146.8391,146.5935,146.6117,22115.0
2022-12-30 15:20:00,161.17,161.29,161.11,161.19,16869.0,146.6117,146.7208,146.5571,146.6299,16869.0
2022-12-30 15:25:00,161.18,161.19,161.04,161.07,31808.0,146.6208,146.6299,146.4934,146.5207,31808.0
2022-12-30 15:30:00,161.07,161.42,161.03,161.39,20845.0,146.5207,146.8391,146.4843,146.8118,20845.0
2022-12-30 15:35:00,161.33,161.39,161.22,161.32,21705.0,146.7572,146.8118,146.6572,146.7481,21705.0
2022-12-30 15:40:00,161.3,161.48,161.3,161.39,24244.0,146.7299,146.8937,146.7299,146.8118,24244.0
2022-12-30 15:45:00,161.39,161.67,161.33,161.63,43281.0,146.8118,147.0665,146.7572,147.0301,43281.0
2022-12-30 15:50:00,161.61,161.85,161.51,161.58,72025.0,147.0119,147.2302,146.921,146.9846,72025.0
2022-12-30 15:55:00,161.53,161.64,161.4,161.64,197303.0,146.9391,147.0392,146.8209,147.0392,197303.0
2023-01-03 09:30:00,162.04,162.36,161.07,161.24,158658.0,147.4031,147.6942,146.5207,146.6753,158658.0
2023-01-03 09:35:00,161.29,161.6,161.16,161.32,62423.0,146.7208,147.0028,146.6026,146.7481,62423.0
2023-01-03 09:40:00,161.34,161.7,161.08,161.09,70020.0,146.7663,147.0938,146.5298,146.5389,70020.0
2023-01-03 09:45:00,161.15,161.19,160.81,161.1,61483.0,146.5935,146.6299,146.2842,146.548,61483.0
2023-01-03 09:50:00,161.11,161.54,161.08,161.44,25517.0,146.5571,146.9482,146.5298,146.8573,25517.0
2023-01-03 09:55:00,161.41,161.54,161.14,161.44,41776.0,146.83,146.9482,146.5844,146.8573,41776.0
2023-01-03 10:00:00,161.46,162.02,161.46,162.0,19915.0,146.8755,147.3849,146.8755,147.3667,19915.0
2023-01-03 10:05:00,161.97,162.3,161.96,162.22,20233.0,147.3394,147.6396,147.3303,147.5668,20233.0
2023-01-03 10:10:00,162.25,162.61,162.12,162.6,16920.0,147.5941,147.9216,147.4759,147.9125,16920.0
2023-01-03 10:15:00,162.53,162.7,162.3,162.3,36057.0,147.8488,148.0035,147.6396,147.6396,36057.0
2023-01-03 10:20:00,162.29,162.65,162.29,162.5,17826.0,147.6305,147.958,147.6305,147.8215,17826.0
2023-01-03 10:25:00,162.56,162.7,162.29,162.45,20909.0,147.8761,148.0035,147.6305,147.776,20909.0
2023-01-03 10:30:00,162.49,162.72,162.19,162.68,17449.0,147.8124,148.0217,147.5395,147.9853,17449.0
2023-01-03 10:35:00,162.72,162.97,162.65,162.68,28319.0,148.0217,148.2491,147.958,147.9853,28319.0
2023-01-03 10:40:00,162.72,162.9,162.68,162.85,12442.0,148.0217,148.1854,147.9853,148.1399,12442.0
2023-01-03 10:45:00,162.89,163.02,162.78,162.87,22734.0,148.1763,148.2946,148.0762,148.1581,22734.0
2023-01-03 10:50:00,162.84,162.92,162.54,162.56,20763.0,148.1308,148.2036,147.8579,147.8761,20763.0
2023-01-03 10:55:00,162.58,162.77,162.45,162.57,17531.0,147.8943,148.0671,147.776,147.8852,17531.0
2023-01-03 11:00:00,162.5,162.59,162.26,162.32,9934.0,147.8215,147.9034,147.6032,147.6578,9934.0
2023-01-03 11:05:00,162.27,162.4,162.24,162.32,10100.0,147.6123,147.7306,147.585,147.6578,10100.0
2023-01-03 11:10:00,162.23,162.3,161.85,161.85,23702.0,147.5759,147.6396,147.2302,147.2302,23702.0
2023-01-03 11:15:00,161.9,162.15,161.85,162.11,10207.0,147.2757,147.5031,147.2302,147.4668,10207.0
2023-01-03 11:20:00,162.14,162.25,161.95,162.1,22790.0,147.494,147.5941,147.3212,147.4577,22790.0
2023-01-03 11:25:00,162.13,162.22,161.89,162.18,25007.0,147.485,147.5668,147.2666,147.5304,25007.0
2023-01-03 11:30:00,162.2,162.42,162.1,162.22,17082.0,147.5486,147.7488,147.4577,147.5668,17082.0
2023-01-03 11:35:00,162.27,162.41,162.22,162.31,16862.0,147.6123,147.7397,147.5668,147.6487,16862.0
2023-01-03 11:40:00,162.31,162.41,162.19,162.25,10338.0,147.6487,147.7397,147.5395,147.5941,10338.0
2023-01-03 11:45:00,162.27,162.47,162.24,162.28,23446.0,147.6123,147.7942,147.585,147.6214,23446.0
2023-01-03 11:50:00,162.25,162.34,162.08,162.09,29000.0,147.5941,147.676,147.4395,147.4486,29000.0
2023-01-03 11:55:00,162.1,162.13,161.89,162.01,32239.0,147.4577,147.485,147.2666,147.3758,32239.0
2023-01-03 12:00:00,162.02,162.06,161.81,162.02,104283.0,147.3849,147.4213,147.1939,147.3849,104283.0
2023-01-03 12:05:00,162.01,162.12,161.95,162.03,41781.0,147.3758,147.4759,147.3212,147.394,41781.0
2023-01-03 12:10:00,162.07,162.1,161.96,162.03,24758.0,147.4304,147.4577,147.3303,147.394,24758.0
2023-01-03 12:15:00,162.06,162.14,162.0,162.1,19365.0,147.4213,147.494,147.3667,147.4577,19365.0
2023-01-03 12:20:00,162.1,162.24,161.92,161.94,33238.0,147.4577,147.585,147.2939,147.3121,33238.0
2023-01-03 12:25:00,161.95,162.11,161.93,162.0,25330.0,147.3212,147.4668,147.303,147.3667,25330.0
2023-01-03 12:30:00,162.0,162.17,161.92,162.0,31822.0,147.3667,147.5213,147.2939,147.3667,31822.0
2023-01-03 12:35:00,161.99,162.03,161.92,162.0,22198.0,147.3576,147.394,147.2939,147.3667,22198.0
2023-01-03 12:40:00,161.98,161.99,161.87,161.89,9943.0,147.3485,147.3576,147.2484,147.2666,9943.0
2023-01-03 12:45:00,161.88,161.93,161.56,161.6,23906.0,147.2575,147.303,146.9664,147.0028,23906.0
2023-01-03 12:50:00,161.65,161.83,161.64,161.78,8902.0,147.0483,147.212,147.0392,147.1666,8902.0
2023-01-03 12:55:00,161.78,161.95,161.73,161.93,11588.0,147.1666,147.3212,147.1211,147.303,11588.0
2023-01-03 13:00:00,161.93,161.99,161.83,161.97,4923.0,147.303,147.3576,147.212,147.3394,4923.0
2023-01-03 13:05:00,161.99,162.0,161.89,161.9,9362.0,147.3576,147.3667,147.2666,147.2757,9362.0
2023-01-03 13:10:00,161.91,162.03,161.83,161.9,16640.0,147.2848,147.394,147.212,147.2757,16640.0
2023-01-03 13:15:00,161.91,161.96,161.85,161.9,7819.0,147.2848,147.3303,147.2302,147.2757,7819.0
2023-01-03 13:20:00,161.89,161.97,161.88,161.92,10410.0,147.2666,147.3394,147.2575,147.2939,10410.0
2023-01-03 13:25:00,161.97,162.11,161.92,162.0,31706.0,147.3394,147.4668,147.2939,147.3667,31706.0
2023-01-03 13:30:00,161.96,162.03,161.93,161.95,19014.0,147.3303,147.394,147.303,147.3212,19014.0
2023-01-03 13:35:00,161.97,162.05,161.93,161.93,11342.0,147.3394,147.4122,147.303,147.303,11342.0
2023-01-03 13:40:00,161.97,162.17,161.89,161.95,47270.0,147.3394,147.5213,147.2666,147.3212,47270.0
2023-01-03 13:45:00,161.95,162.07,161.83,162.07,19160.0,147.3212,147.4304,147.212,147.4304,19160.0
2023-01-03 13:50:00,162.06,162.13,161.92,161.98,19963.0,147.4213,147.485,147.2939,147.3485,19963.0
2023-01-03 13:55:00,161.97,162.08,161.93,161.99,37949.0,147.3394,147.4395,147.303,147.3576,37949.0
2023-01-03 14:00:00,162.0,162.08,161.83,161.92,11715.0,147.3667,147.4395,147.212,147.2939,11715.0
2023-01-03 14:05:00,161.99,162.05,161.95,162.05,18185.0,147.3576,147.4122,147.3212,147.4122,18185.0
2023-01-03 14:10:00,162.06,162.06,161.84,161.92,30685.0,147.4213,147.4213,147.2211,147.2939,30685.0
2023-01-03 14:15:00,161.93,162.02,161.8,161.8,11470.0,147.303,147.3849,147.1848,147.1848,11470.0
2023-01-03 14:20:00,161.83,161.87,161.61,161.66,12520.0,147.212,147.2484,147.0119,147.0574,12520.0
2023-01-03 14:25:00,161.66,161.68,161.52,161.52,15652.0,147.0574,147.0756,146.9301,146.9301,15652.0
2023-01-03 14:30:00,161.5,161.5,161.25,161.28,15779.0,146.9119,146.9119,146.6844,146.7117,15779.0
2023-01-03 14:35:00,161.33,161.4,161.22,161.3,12129.0,146.7572,146.8209,146.6572,146.7299,12129.0
2023-01-03 14:40:00,161.3,161.62,161.28,161.6,32652.0,146.7299,147.021,146.7117,147.0028,32652.0
2023-01-03 14:45:00,161.59,161.84,161.54,161.8,283565.0,146.9937,147.2211,146.9482,147.1848,283565.0
2023-01-03 14:50:00,161.79,161.91,161.74,161.87,19145.0,147.1757,147.2848,147.1302,147.2484,19145.0
2023-01-03 14:55:00,161.87,161.99,161.73,161.86,43947.0,147.2484,147.3576,147.1211,147.2393,43947.0
2023-01-03 15:00:00,161.8,162.08,161.79,161.88,64607.0,147.1848,147.4395,147.1757,147.2575,64607.0
2023-01-03 15:05:00,161.88,161.98,161.71,161.79,22489.0,147.2575,147.3485,147.1029,147.1757,22489.0
2023-01-03 15:10:00,161.8,161.8,161.62,161.71,24434.0,147.1848,147.1848,147.021,147.1029,24434.0
2023-01-03 15:15:00,161.72,162.0,161.71,162.0,16284.0,147.112,147.3667,147.1029,147.3667,16284.0
2023-01-03 15:20:00,161.95,161.95,161.57,161.59,23824.0,147.3212,147.3212,146.9755,146.9937,23824.0
2023-01-03 15:25:00,161.58,161.74,161.57,161.63,26712.0,146.9846,147.1302,146.9755,147.0301,26712.0
2023-01-03 15:30:00,161.64,161.86,161.61,161.83,29151.0,147.0392,147.2393,147.0119,147.212,29151.0
2023-01-03 15:35:00,161.84,161.97,161.77,161.88,28602.0,147.2211,147.3394,147.1575,147.2575,28602.0
2023-01-03 15:40:00,161.87,162.12,161.87,162.03,43780.0,147.2484,147.4759,147.2484,147.394,43780.0
2023-01-03 15:45:00,162.01,162.11,161.97,162.09,33214.0,147.3758,147.4668,147.3394,147.4486,33214.0
2023-01-03 15:50:00,162.17,162.25,162.06,162.09,57233.0,147.5213,147.5941,147.4213,147.4486,57233.0
2023-01-03 15:55:00,162.11,162.41,161.99,162.36,171929.0,147.4668,147.7397,147.3576,147.6942,171929.0
2023-01-04 09:30:00,162.4,162.49,161.71,161.72,104622.0,147.7306,147.8124,147.1029,147.112,104622.0
2023-01-04 09:35:00,161.72,162.28,161.56,161.84,28470.0,147.112,147.6214,146.9664,147.2211,28470.0
2023-01-04 09:40:00,161.68,162.2,161.62,161.81,29146.0,147.0756,147.5486,147.021,147.1939,29146.0
2023-01-04 09:45:00,161.8,161.98,161.68,161.86,40378.0,147.1848,147.3485,147.0756,147.2393,40378.0
2023-01-04 09:50:00,161.87,161.97,161.51,161.8,32172.0,147.2484,147.3394,146.921,147.1848,32172.0
2023-01-04 09:55:00,161.83,162.31,161.83,162.3,27391.0,147.212,147.6487,147.212,147.6396,27391.0
2023-01-04 10:00:00,162.27,162.58,161.68,161.69,27432.0,147.6123,147.8943,147.0756,147.0847,27432.0
2023-01-04 10:05:00,161.72,161.9,161.58,161.9,27561.0,147.112,147.2757,146.9846,147.2757,27561.0
2023-01-04 10:10:00,161.89,162.08,161.8,162.04,34421.0,147.2666,147.4395,147.1848,147.4031,34421.0
2023-01-04 10:15:00,161.99,162.1,161.75,161.99,15531.0,147.3576,147.4577,147.1393,147.3576,15531.0
2023-01-04 10:20:00,162.01,162.15,161.99,162.15,18052.0,147.3758,147.5031,147.3576,147.5031,18052.0
2023-01-04 10:25:00,162.13,162.53,161.99,162.53,22988.0,147.485,147.8488,147.3576,147.8488,22988.0
2023-01-04 10:30:00,162.56,162.69,162.43,162.59,21203.0,147.8761,147.9944,147.7579,147.9034,21203.0
2023-01-04 10:35:00,162.62,162.77,162.49,162.52,17579.0,147.9307,148.0671,147.8124,147.8397,17579.0
2023-01-04 10:40:00,162.54,162.73,162.39,162.71,15427.0,147.8579,148.0308,147.7215,148.0126,15427.0
2023-01-04 10:45:00,162.72,162.88,162.66,162.8,21872.0,148.0217,148.1672,147.9671,148.0944,21872.0
2023-01-04 10:50:00,162.8,162.92,162.71,162.82,37199.0,148.0944,148.2036,148.0126,148.1126,37199.0
2023-01-04 10:55:00,162.82,162.92,162.65,162.9,22495.0,148.1126,148.2036,147.958,148.1854,22495.0
2023-01-04 11:00:00,162.91,162.94,162.75,162.84,15789.0,148.1945,148.2218,148.0489,148.1308,15789.0
2023-01-04 11:05:00,162.84,162.86,162.72,162.83,16232.0,148.1308,148.149,148.0217,148.1217,16232.0
2023-01-04 11:10:00,162.84,163.15,162.8,163.05,31815.0,148.1308,148.4128,148.0944,148.3218,31815.0
2023-01-04 11:15:00,163.09,163.15,162.94,163.05,25831.0,148.3582,148.4128,148.2218,148.3218,25831.0
2023-01-04 11:20:00,163.04,163.4,162.99,163.39,33385.0,148.3128,148.6402,148.2673,148.6311,33385.0
2023-01-04 11:25:00,163.36,163.52,163.36,163.49,21811.0,148.6038,148.7494,148.6038,148.7221,21811.0
2023-01-04 11:30:00,163.5,163.91,163.5,163.88,29886.0,148.7312,149.1042,148.7312,149.0769,29886.0
2023-01-04 11:35:00,163.89,164.01,163.66,163.72,58440.0,149.086,149.1951,148.8767,148.9313,58440.0
2023-01-04 11:40:00,163.7,163.98,163.69,163.9,34675.0,148.9131,149.1678,148.904,149.0951,34675.0
2023-01-04 11:45:00,163.91,164.08,163.79,164.03,33447.0,149.1042,149.2588,148.995,149.2133,33447.0
2023-01-04 11:50:00,164.03,164.17,163.95,164.09,19348.0,149.2133,149.3407,149.1406,149.2679,19348.0
2023-01-04 11:55:00,164.1,164.28,164.1,164.19,29854.0,149.277,149.4407,149.277,149.3589,29854.0
2023-01-04 12:00:00,164.2,164.24,164.05,164.1,20723.0,149.368,149.4044,149.2315,149.277,20723.0
2023-01-04 12:05:00,164.11,164.17,163.95,164.16,19745.0,149.2861,149.3407,149.1406,149.3316,19745.0
2023-01-04 12:10:00,164.15,164.23,164.0,164.0,26978.0,149.3225,149.3953,149.186,149.186,26978.0
2023-01-04 12:15:00,164.02,164.11,163.95,164.01,20541.0,149.2042,149.2861,149.1406,149.1951,20541.0
2023-01-04 12:20:00,163.99,164.1,163.87,163.97,17341.0,149.1769,149.277,149.0678,149.1587,17341.0
2023-01-04 12:25:00,163.96,164.09,163.95,163.95,8846.0,149.1496,149.2679,149.1406,149.1406,8846.0
2023-01-04 12:30:00,164.0,164.04,163.88,163.98,15531.0,149.186,149.2224,149.0769,149.1678,15531.0
2023-01-04 12:35:00,163.96,164.15,163.94,164.15,25784.0,149.1496,149.3225,149.1315,149.3225,25784.0
2023-01-04 12:40:00,164.14,164.25,164.06,164.23,28239.0,149.3134,149.4135,149.2406,149.3953,28239.0
2023-01-04 12:45:00,164.24,164.24,163.85,163.87,16186.0,149.4044,149.4044,149.0496,149.0678,16186.0
2023-01-04 12:50:00,163.89,163.98,163.84,163.88,14070.0,149.086,149.1678,149.0405,149.0769,14070.0
2023-01-04 12:55:00,163.87,163.95,163.78,163.78,11724.0,149.0678,149.1406,148.9859,148.9859,11724.0
2023-01-04 13:00:00,163.79,163.87,163.67,163.68,24183.0,148.995,149.0678,148.8858,148.8949,24183.0
2023-01-04 13:05:00,163.71,163.91,163.61,163.87,13545.0,148.9222,149.1042,148.8313,149.0678,13545.0
2023-01-04 13:10:00,163.88,164.02,163.84,163.95,12673.0,149.0769,149.2042,149.0405,149.1406,12673.0
2023-01-04 13:15:00,163.92,164.19,163.89,164.11,17340.0,149.1133,149.3589,149.086,149.2861,17340.0
2023-01-04 13:20:00,164.11,164.16,164.06,164.1,15246.0,149.2861,149.3316,149.2406,149.277,15246.0
2023-01-04 13:25:00,164.11,164.15,164.04,164.05,20556.0,149.2861,149.3225,149.2224,149.2315,20556.0
2023-01-04 13:30:00,164.07,164.07,163.88,163.94,13088.0,149.2497,149.2497,149.0769,149.1315,13088.0
2023-01-04 13:35:00,163.95,164.05,163.92,163.95,15007.0,149.1406,149.2315,149.1133,149.1406,15007.0
2023-01-04 13:40:00,163.94,164.01,163.89,163.97,15495.0,149.1315,149.1951,149.086,149.1587,15495.0
2023-01-04 13:45:00,163.96,163.98,163.84,163.88,14125.0,149.1496,149.1678,149.0405,149.0769,14125.0
2023-01-04 13:50:00,163.87,163.87,163.77,163.83,17211.0,149.0678,149.0678,148.9768,149.0314,17211.0
2023-01-04 13:55:00,163.82,163.88,163.67,163.85,25790.0,149.0223,149.0769,148.8858,149.0496,25790.0
2023-01-04 14:00:00,163.78,164.07,163.24,163.61,62565.0,148.9859,149.2497,148.4947,148.8313,62565.0
2023-01-04 14:05:00,163.64,163.88,163.49,163.55,40626.0,148.8586,149.0769,148.7221,148.7767,40626.0
2023-01-04 14:10:00,163.56,163.57,163.26,163.57,24287.0,148.7858,148.7949,148.5129,148.7949,24287.0
2023-01-04 14:15:00,163.56,163.93,163.53,163.88,42845.0,148.7858,149.1224,148.7585,149.0769,42845.0
2023-01-04 14:20:00,163.85,163.85,163.37,163.42,24122.0,149.0496,149.0496,148.6129,148.6584,24122.0
2023-01-04 14:25:00,163.42,163.42,162.97,163.08,47954.0,148.6584,148.6584,148.2491,148.3491,47954.0
2023-01-04 14:30:00,163.03,163.24,163.0,163.18,21641.0,148.3037,148.4947,148.2764,148.4401,21641.0
2023-01-04 14:35:00,163.2,163.23,162.99,163.08,18394.0,148.4583,148.4856,148.2673,148.3491,18394.0
2023-01-04 14:40:00,163.07,163.28,162.99,163.1,19827.0,148.34,148.5311,148.2673,148.3673,19827.0
2023-01-04 14:45:00,163.09,163.26,163.03,163.13,38372.0,148.3582,148.5129,148.3037,148.3946,38372.0
2023-01-04 14:50:00,163.12,163.21,162.98,163.12,16371.0,148.3855,148.4674,148.2582,148.3855,16371.0
2023-01-04 14:55:00,163.13,163.33,163.13,163.26,24446.0,148.3946,148.5766,148.3946,148.5129,24446.0
2023-01-04 15:00:00,163.27,163.56,163.26,163.54,17974.0,148.522,148.7858,148.5129,148.7676,17974.0
2023-01-04 15:05:00,163.57,163.59,163.28,163.34,34308.0,148.7949,148.8131,148.5311,148.5857,34308.0
2023-01-04 15:10:00,163.37,163.4,163.15,163.31,14384.0,148.6129,148.6402,148.4128,148.5584,14384.0
2023-01-04 15:15:00,163.36,163.37,163.25,163.3,19357.0,148.6038,148.6129,148.5038,148.5493,19357.0
2023-01-04 15:20:00,163.28,163.37,162.99,163.12,21305.0,148.5311,148.6129,148.2673,148.3855,21305.0
2023-01-04 15:25:00,163.13,163.44,163.09,163.33,22749.0,148.3946,148.6766,148.3582,148.5766,22749.0
2023-01-04 15:30:00,163.32,163.43,163.28,163.42,37123.0,148.5675,148.6675,148.5311,148.6584,37123.0
2023-01-04 15:35:00,163.44,163.44,163.07,163.22,44138.0,148.6766,148.6766,148.34,148.4765,44138.0
2023-01-04 15:40:00,163.21,163.21,162.87,162.9,44675.0,148.4674,148.4674,148.1581,148.1854,44675.0
2023-01-04 15:45:00,162.9,163.24,162.82,163.24,41380.0,148.1854,148.4947,148.1126,148.4947,41380.0
2023-01-04 15:50:00,163.23,163.33,163.08,163.3,74726.0,148.4856,148.5766,148.3491,148.5493,74726.0
2023-01-04 15:55:00,163.31,163.73,163.31,163.64,159797.0,148.5584,148.9404,148.5584,148.8586,159797.0
2023-01-05 09:30:00,163.09,163.53,162.34,162.91,111656.0,148.3582,148.7585,147.676,148.1945,111656.0
2023-01-05 09:35:00,162.91,163.03,162.52,162.92,15250.0,148.1945,148.3037,147.8397,148.2036,15250.0
2023-01-05 09:40:00,162.91,162.93,162.71,162.9,15859.0,148.1945,148.2127,148.0126,148.1854,15859.0
2023-01-05 09:45:00,162.85,163.24,162.68,163.17,19020.0,148.1399,148.4947,147.9853,148.431,19020.0
2023-01-05 09:50:00,163.13,163.21,162.93,163.13,9328.0,148.3946,148.4674,148.2127,148.3946,9328.0
2023-01-05 09:55:00,163.08,163.16,162.94,163.02,24351.0,148.3491,148.4219,148.2218,148.2946,24351.0
2023-01-05 10:00:00,163.07,163.4,162.96,163.4,14331.0,148.34,148.6402,148.24,148.6402,14331.0
2023-01-05 10:05:00,163.46,164.0,163.35,163.67,26771.0,148.6948,149.186,148.5947,148.8858,26771.0
2023-01-05 10:10:00,163.68,163.88,163.59,163.81,18742.0,148.8949,149.0769,148.8131,149.0132,18742.0
2023-01-05 10:15:00,163.74,163.79,163.39,163.47,19045.0,148.9495,148.995,148.6311,148.7039,19045.0
2023-01-05 10:20:00,163.42,163.47,163.16,163.47,34060.0,148.6584,148.7039,148.4219,148.7039,34060.0
2023-01-05 10:25:00,163.48,163.67,163.46,163.6,14124.0,148.713,148.8858,148.6948,148.8222,14124.0
2023-01-05 10:30:00,163.58,163.7,163.54,163.64,10455.0,148.804,148.9131,148.7676,148.8586,10455.0
2023-01-05 10:35:00,163.65,163.82,163.57,163.66,14469.0,148.8677,149.0223,148.7949,148.8767,14469.0
2023-01-05 10:40:00,163.67,164.0,163.56,163.91,16488.0,148.8858,149.186,148.7858,149.1042,16488.0
2023-01-05 10:45:00,163.94,164.06,163.8,163.86,13775.0,149.1315,149.2406,149.0041,149.0587,13775.0
2023-01-05 10:50:00,163.88,163.9,163.68,163.78,20049.0,149.0769,149.0951,148.8949,148.9859,20049.0
2023-01-05 10:55:00,163.78,163.86,163.5,163.59,18318.0,148.9859,149.0587,148.7312,148.8131,18318.0
2023-01-05 11:00:00,163.59,163.75,163.56,163.75,23557.0,148.8131,148.9586,148.7858,148.9586,23557.0
2023-01-05 11:05:00,163.78,163.96,163.7,163.81,18173.0,148.9859,149.1496,148.9131,149.0132,18173.0
2023-01-05 11:10:00,163.82,164.12,163.71,163.99,25133.0,149.0223,149.2952,148.9222,149.1769,25133.0
2023-01-05 11:15:00,164.0,164.18,163.74,163.76,11697.0,149.186,149.3498,148.9495,148.9677,11697.0
2023-01-05 11:20:00,163.76,163.81,163.66,163.68,14828.0,148.9677,149.0132,148.8767,148.8949,14828.0
2023-01-05 11:25:00,163.75,163.91,163.65,163.91,13484.0,148.9586,149.1042,148.8677,149.1042,13484.0
2023-01-05 11:30:00,163.96,164.0,163.86,163.9,12361.0,149.1496,149.186,149.0587,149.0951,12361.0
2023-01-05 11:35:00,163.9,163.99,163.79,163.82,9178.0,149.0951,149.1769,148.995,149.0223,9178.0
2023-01-05 11:40:00,163.78,163.92,163.73,163.88,6980.0,148.9859,149.1133,148.9404,149.0769,6980.0
2023-01-05 11:45:00,163.93,164.1,163.93,164.08,98208.0,149.1224,149.277,149.1224,149.2588,98208.0
2023-01-05 11:50:00,164.12,164.15,163.82,163.84,11455.0,149.2952,149.3225,149.0223,149.0405,11455.0
2023-01-05 11:55:00,163.84,163.91,163.73,163.76,12026.0,149.0405,149.1042,148.9404,148.9677,12026.0
2023-01-05 12:00:00,163.76,163.89,163.69,163.87,10303.0,148.9677,149.086,148.904,149.0678,10303.0
2023-01-05 12:05:00,163.88,163.98,163.76,163.94,24297.0,149.0769,149.1678,148.9677,149.1315,24297.0
2023-01-05 12:10:00,163.96,164.0,163.85,163.92,17891.0,149.1496,149.186,149.0496,149.1133,17891.0
2023-01-05 12:15:00,163.96,164.08,163.88,163.98,15482.0,149.1496,149.2588,149.0769,149.1678,15482.0
2023-01-05 12:20:00,164.0,164.01,163.81,163.94,22567.0,149.186,149.1951,149.0132,149.1315,22567.0
2023-01-05 12:25:00,163.94,163.94,163.8,163.9,14805.0,149.1315,149.1315,149.0041,149.0951,14805.0
2023-01-05 12:30:00,163.88,164.11,163.84,164.05,21957.0,149.0769,149.2861,149.0405,149.2315,21957.0
2023-01-05 12:35:00,164.05,164.06,163.86,163.88,18700.0,149.2315,149.2406,149.0587,149.0769,18700.0
2023-01-05 12:40:00,163.89,164.05,163.83,164.05,23427.0,149.086,149.2315,149.0314,149.2315,23427.0
2023-01-05 12:45:00,164.05,164.13,163.91,163.91,18121.0,149.2315,149.3043,149.1042,149.1042,18121.0
2023-01-05 12:50:00,163.91,163.91,163.65,163.68,19329.0,149.1042,149.1042,148.8677,148.8949,19329.0
2023-01-05 12:55:00,163.67,163.69,163.45,163.53,25393.0,148.8858,148.904,148.6857,148.7585,25393.0
2023-01-05 13:00:00,163.53,163.64,163.42,163.56,22050.0,148.7585,148.8586,148.6584,148.7858,22050.0
2023-01-05 13:05:00,163.59,163.78,163.55,163.75,13095.0,148.8131,148.9859,148.7767,148.9586,13095.0
2023-01-05 13:10:00,163.76,163.8,163.63,163.68,14610.0,148.9677,149.0041,148.8495,148.8949,14610.0
2023-01-05 13:15:00,163.67,163.75,163.58,163.65,21319.0,148.8858,148.9586,148.804,148.8677,21319.0
2023-01-05 13:20:00,163.67,164.05,163.62,164.03,32122.0,148.8858,149.2315,148.8404,149.2133,32122.0
2023-01-05 13:25:00,164.05,164.27,163.98,164.12,16553.0,149.2315,149.4316,149.1678,149.2952,16553.0
2023-01-05 13:30:00,164.13,164.4,164.12,164.34,15626.0,149.3043,149.5499,149.2952,149.4953,15626.0
2023-01-05 13:35:00,164.31,164.33,164.1,164.11,13125.0,149.468,149.4862,149.277,149.2861,13125.0
2023-01-05 13:40:00,164.11,164.35,164.1,164.18,12349.0,149.2861,149.5044,149.277,149.3498,12349.0
2023-01-05 13:45:00,164.21,164.28,164.13,164.15,13799.0,149.3771,149.4407,149.3043,149.3225,13799.0
2023-01-05 13:50:00,164.16,164.19,164.03,164.09,15354.0,149.3316,149.3589,149.2133,149.2679,15354.0
2023-01-05 13:55:00,164.08,164.22,164.04,164.17,16997.0,149.2588,149.3862,149.2224,149.3407,16997.0
2023-01-05 14:00:00,164.17,164.47,164.1,164.35,26478.0,149.3407,149.6136,149.277,149.5044,26478.0
2023-01-05 14:05:00,164.39,164.49,164.33,164.33,11770.0,149.5408,149.6318,149.4862,149.4862,11770.0
2023-01-05 14:10:00,164.35,164.49,164.31,164.36,12620.0,149.5044,149.6318,149.468,149.5135,12620.0
2023-01-05 14:15:00,164.38,164.46,164.3,164.39,17246.0,149.5317,149.6045,149.4589,149.5408,17246.0
2023-01-05 14:20:00,164.4,164.4,164.14,164.15,9835.0,149.5499,149.5499,149.3134,149.3225,9835.0
2023-01-05 14:25:00,164.15,164.19,164.01,164.05,12270.0,149.3225,149.3589,149.1951,149.2315,12270.0
2023-01-05 14:30:00,164.05,164.18,164.04,164.07,52311.0,149.2315,149.3498,149.2224,149.2497,52311.0
2023-01-05 14:35:00,164.06,164.38,163.96,164.35,45558.0,149.2406,149.5317,149.1496,149.5044,45558.0
2023-01-05 14:40:00,164.35,164.43,164.16,164.18,72627.0,149.5044,149.5772,149.3316,149.3498,72627.0
2023-01-05 14:45:00,164.16,164.45,164.15,164.35,30349.0,149.3316,149.5954,149.3225,149.5044,30349.0
2023-01-05 14:50:00,164.35,164.35,164.15,164.15,14360.0,149.5044,149.5044,149.3225,149.3225,14360.0
2023-01-05 14:55:00,164.18,164.2,164.0,164.01,12836.0,149.3498,149.368,149.186,149.1951,12836.0
2023-01-05 15:00:00,163.99,163.99,163.84,163.88,15822.0,149.1769,149.1769,149.0405,149.0769,15822.0
2023-01-05 15:05:00,163.85,163.93,163.71,163.87,21380.0,149.0496,149.1224,148.9222,149.0678,21380.0
2023-01-05 15:10:00,163.88,163.88,163.71,163.77,14800.0,149.0769,149.0769,148.9222,148.9768,14800.0
2023-01-05 15:15:00,163.81,163.84,163.6,163.66,15919.0,149.0132,149.0405,148.8222,148.8767,15919.0
2023-01-05 15:20:00,163.66,163.79,163.64,163.78,13737.0,148.8767,148.995,148.8586,148.9859,13737.0
2023-01-05 15:25:00,163.76,163.85,163.64,163.65,41761.0,148.9677,149.0496,148.8586,148.8677,41761.0
2023-01-05 15:30:00,163.64,163.64,163.36,163.48,35532.0,148.8586,148.8586,148.6038,148.713,35532.0
2023-01-05 15:35:00,163.5,163.66,163.44,163.55,28985.0,148.7312,148.8767,148.6766,148.7767,28985.0
2023-01-05 15:40:00,163.53,163.59,163.41,163.45,46080.0,148.7585,148.8131,148.6493,148.6857,46080.0
2023-01-05 15:45:00,163.44,163.79,163.44,163.68,79204.0,148.6766,148.995,148.6766,148.8949,79204.0
2023-01-05 15:50:00,163.68,163.7,163.37,163.38,103518.0,148.8949,148.9131,148.6129,148.622,103518.0
2023-01-05 15:55:00,163.38,163.54,163.37,163.5,122022.0,148.622,148.7676,148.6129,148.7312,122022.0
2023-01-06 09:30:00,164.84,165.48,164.51,165.33,128338.0,149.9502,150.5323,149.65,150.3959,128338.0
2023-01-06 09:35:00,165.3,165.6,164.71,164.77,22244.0,150.3686,150.6415,149.8319,149.8865,22244.0
2023-01-06 09:40:00,164.82,164.88,164.25,164.52,17428.0,149.932,149.9865,149.4135,149.6591,17428.0
2023-01-06 09:45:00,164.47,164.58,164.12,164.5,13239.0,149.6136,149.7136,149.2952,149.6409,13239.0
2023-01-06 09:50:00,164.51,164.9,164.21,164.81,22327.0,149.65,150.0047,149.3771,149.9229,22327.0
2023-01-06 09:55:00,164.84,164.9,164.67,164.76,16128.0,149.9502,150.0047,149.7955,149.8774,16128.0
2023-01-06 10:00:00,164.76,165.2,164.7,165.03,29984.0,149.8774,150.2776,149.8228,150.123,29984.0
2023-01-06 10:05:00,165.07,165.64,165.07,165.48,25732.0,150.1594,150.6779,150.1594,150.5323,25732.0
2023-01-06 10:10:00,165.46,165.8,165.32,165.36,23392.0,150.5142,150.8234,150.3868,150.4232,23392.0
2023-01-06 10:15:00,165.36,165.76,165.33,165.71,21327.0,150.4232,150.7871,150.3959,150.7416,21327.0
2023-01-06 10:20:00,165.64,166.05,165.61,166.0,24640.0,150.6779,151.0509,150.6506,151.0054,24640.0
2023-01-06 10:25:00,166.0,166.28,165.89,166.23,30202.0,151.0054,151.2601,150.9053,151.2146,30202.0
2023-01-06 10:30:00,166.24,166.52,166.21,166.28,27924.0,151.2237,151.4784,151.1964,151.2601,27924.0
2023-01-06 10:35:00,166.29,166.57,166.28,166.44,34242.0,151.2692,151.5239,151.2601,151.4056,34242.0
2023-01-06 10:40:00,166.49,166.8,166.49,166.58,23380.0,151.4511,151.7331,151.4511,151.533,23380.0
2023-01-06 10:45:00,166.56,166.76,166.47,166.74,38452.0,151.5148,151.6967,151.4329,151.6785,38452.0
2023-01-06 10:50:00,166.73,166.96,166.64,166.68,24272.0,151.6694,151.8787,151.5876,151.624,24272.0
2023-01-06 10:55:00,166.71,166.91,166.52,166.78,43597.0,151.6512,151.8332,151.4784,151.7149,43597.0
2023-01-06 11:00:00,166.81,167.35,166.81,167.28,40025.0,151.7422,152.2334,151.7422,152.1698,40025.0
2023-01-06 11:05:00,167.28,167.51,167.27,167.5,24175.0,152.1698,152.379,152.1607,152.3699,24175.0
2023-01-06 11:10:00,167.48,167.51,167.18,167.39,23274.0,152.3517,152.379,152.0788,152.2698,23274.0
2023-01-06 11:15:00,167.4,167.63,167.29,167.52,31113.0,152.2789,152.4881,152.1789,152.3881,31113.0
2023-01-06 11:20:00,167.53,167.76,167.53,167.74,17309.0,152.3972,152.6064,152.3972,152.5882,17309.0
2023-01-06 11:25:00,167.7,168.11,167.6,167.75,46602.0,152.5518,152.9248,152.4609,152.5973,46602.0
2023-01-06 11:30:00,167.76,168.04,167.62,167.95,26159.0,152.6064,152.8611,152.479,152.7792,26159.0
2023-01-06 11:35:00,167.9,168.0,167.77,167.95,13349.0,152.7338,152.8247,152.6155,152.7792,13349.0
2023-01-06 11:40:00,167.96,168.0,167.65,167.84,18720.0,152.7883,152.8247,152.5063,152.6792,18720.0
2023-01-06 11:45:00,167.86,168.05,167.86,167.87,26944.0,152.6974,152.8702,152.6974,152.7065,26944.0
2023-01-06 11:50:00,167.87,168.03,167.63,167.67,28079.0,152.7065,152.852,152.4881,152.5245,28079.0
2023-01-06 11:55:00,167.62,167.63,167.25,167.26,22518.0,152.479,152.4881,152.1425,152.1516,22518.0
2023-01-06 12:00:00,167.27,167.31,167.1,167.24,24653.0,152.1607,152.197,152.006,152.1334,24653.0
2023-01-06 12:05:00,167.24,167.5,167.19,167.43,35139.0,152.1334,152.3699,152.0879,152.3062,35139.0
2023-01-06 12:10:00,167.43,167.43,166.81,166.83,30580.0,152.3062,152.3062,151.7422,151.7604,30580.0
2023-01-06 12:15:00,166.86,167.04,166.86,166.96,25776.0,151.7877,151.9514,151.7877,151.8787,25776.0
2023-01-06 12:20:00,166.95,166.96,166.74,166.74,12563.0,151.8696,151.8787,151.6785,151.6785,12563.0
2023-01-06 12:25:00,166.75,166.79,166.56,166.58,23036.0,151.6876,151.724,151.5148,151.533,23036.0
2023-01-06 12:30:00,166.6,167.03,166.56,166.88,15898.0,151.5512,151.9423,151.5148,151.8059,15898.0
2023-01-06 12:35:00,166.86,166.92,166.63,166.65,16203.0,151.7877,151.8423,151.5785,151.5967,16203.0
2023-01-06 12:40:00,166.64,166.64,166.24,166.26,24794.0,151.5876,151.5876,151.2237,151.2419,24794.0
2023-01-06 12:45:00,166.2,166.59,166.2,166.59,41872.0,151.1873,151.5421,151.1873,151.5421,41872.0
2023-01-06 12:50:00,166.59,166.59,166.1,166.11,34513.0,151.5421,151.5421,151.0963,151.1054,34513.0
2023-01-06 12:55:00,166.09,166.47,166.08,166.43,19890.0,151.0872,151.4329,151.0782,151.3965,19890.0
2023-01-06 13:00:00,166.44,166.5,165.98,166.0,17815.0,151.4056,151.4602,150.9872,151.0054,17815.0
2023-01-06 13:05:00,165.98,166.01,165.87,165.87,12426.0,150.9872,151.0145,150.8871,150.8871,12426.0
2023-01-06 13:10:00,165.87,165.92,165.77,165.81,11880.0,150.8871,150.9326,150.7962,150.8325,11880.0
2023-01-06 13:15:00,165.85,166.03,165.7,165.72,29845.0,150.8689,151.0327,150.7325,150.7507,29845.0
2023-01-06 13:20:00,165.76,165.83,165.58,165.83,29902.0,150.7871,150.8507,150.6233,150.8507,29902.0
2023-01-06 13:25:00,165.82,166.0,165.78,165.88,11680.0,150.8416,151.0054,150.8052,150.8962,11680.0
2023-01-06 13:30:00,165.88,165.9,165.71,165.88,15068.0,150.8962,150.9144,150.7416,150.8962,15068.0
2023-01-06 13:35:00,165.86,165.88,165.73,165.79,19238.0,150.878,150.8962,150.7598,150.8143,19238.0
2023-01-06 13:40:00,165.79,165.96,165.66,165.66,23280.0,150.8143,150.969,150.6961,150.6961,23280.0
2023-01-06 13:45:00,165.67,165.81,165.66,165.73,13038.0,150.7052,150.8325,150.6961,150.7598,13038.0
2023-01-06 13:50:00,165.74,165.74,165.52,165.58,16714.0,150.7689,150.7689,150.5687,150.6233,16714.0
2023-01-06 13:55:00,165.57,165.61,165.42,165.54,42930.0,150.6142,150.6506,150.4778,150.5869,42930.0
2023-01-06 14:00:00,165.56,165.78,165.54,165.6,22337.0,150.6051,150.8052,150.5869,150.6415,22337.0
2023-01-06 14:05:00,165.61,165.88,165.53,165.88,29101.0,150.6506,150.8962,150.5778,150.8962,29101.0
2023-01-06 14:10:00,165.91,166.29,165.9,166.09,25610.0,150.9235,151.2692,150.9144,151.0872,25610.0
2023-01-06 14:15:00,166.07,166.07,165.93,166.05,19203.0,151.0691,151.0691,150.9417,151.0509,19203.0
2023-01-06 14:20:00,166.06,166.35,166.05,166.34,51599.0,151.06,151.3238,151.0509,151.3147,51599.0
2023-01-06 14:25:00,166.35,166.45,166.07,166.12,22496.0,151.3238,151.4147,151.0691,151.1145,22496.0
2023-01-06 14:30:00,166.09,166.29,165.99,166.19,30464.0,151.0872,151.2692,150.9963,151.1782,30464.0
2023-01-06 14:35:00,166.18,166.42,166.17,166.38,32651.0,151.1691,151.3874,151.16,151.3511,32651.0
2023-01-06 14:40:00,166.38,166.44,166.25,166.4,16560.0,151.3511,151.4056,151.2328,151.3692,16560.0
2023-01-06 14:45:00,166.38,166.39,166.05,166.34,26424.0,151.3511,151.3601,151.0509,151.3147,26424.0
2023-01-06 14:50:00,166.36,166.47,166.22,166.46,33012.0,151.3329,151.4329,151.2055,151.4238,33012.0
2023-01-06 14:55:00,166.46,166.52,166.26,166.4,56925.0,151.4238,151.4784,151.2419,151.3692,56925.0
2023-01-06 15:00:00,166.42,166.54,166.42,166.48,22200.0,151.3874,151.4966,151.3874,151.442,22200.0
2023-01-06 15:05:00,166.49,166.57,166.39,166.57,28174.0,151.4511,151.5239,151.3601,151.5239,28174.0
2023-01-06 15:10:00,166.57,166.78,166.5,166.75,49603.0,151.5239,151.7149,151.4602,151.6876,49603.0
2023-01-06 15:15:00,166.75,166.75,166.56,166.62,27540.0,151.6876,151.6876,151.5148,151.5694,27540.0
2023-01-06 15:20:00,166.62,166.78,166.58,166.72,51164.0,151.5694,151.7149,151.533,151.6603,51164.0
2023-01-06 15:25:00,166.74,166.78,166.56,166.7,55073.0,151.6785,151.7149,151.5148,151.6421,55073.0
2023-01-06 15:30:00,166.71,166.87,166.7,166.84,44795.0,151.6512,151.7968,151.6421,151.7695,44795.0
2023-01-06 15:35:00,166.84,166.89,166.71,166.86,63633.0,151.7695,151.815,151.6512,151.7877,63633.0
2023-01-06 15:40:00,166.84,166.92,166.82,166.92,52880.0,151.7695,151.8423,151.7513,151.8423,52880.0
2023-01-06 15:45:00,166.9,166.98,166.72,166.72,74165.0,151.8241,151.8969,151.6603,151.6603,74165.0
2023-01-06 15:50:00,166.7,166.7,166.23,166.29,96048.0,151.6421,151.6421,151.2146,151.2692,96048.0
2023-01-06 15:55:00,166.32,166.65,166.24,166.53,311649.0,151.2965,151.5967,151.2237,151.4875,311649.0
2023-01-09 09:30:00,165.9,166.2,165.5,166.11,173291.0,150.9144,151.1873,150.5505,151.1054,173291.0
2023-01-09 09:35:00,166.13,166.28,165.08,165.14,33702.0,151.1236,151.2601,150.1685,150.2231,33702.0
2023-01-09 09:40:00,165.21,165.55,165.16,165.45,31973.0,150.2867,150.596,150.2413,150.5051,31973.0
2023-01-09 09:45:00,165.53,165.69,165.4,165.53,41238.0,150.5778,150.7234,150.4596,150.5778,41238.0
2023-01-09 09:50:00,165.5,165.55,165.15,165.15,65676.0,150.5505,150.596,150.2322,150.2322,65676.0
2023-01-09 09:55:00,165.1,165.1,164.6,164.72,59347.0,150.1867,150.1867,149.7318,149.841,59347.0
2023-01-09 10:00:00,164.7,165.0,164.43,164.77,60619.0,149.8228,150.0957,149.5772,149.8865,60619.0
2023-01-09 10:05:00,164.77,164.89,164.22,164.26,46648.0,149.8865,149.9956,149.3862,149.4226,46648.0
2023-01-09 10:10:00,164.26,164.67,164.1,164.2,56585.0,149.4226,149.7955,149.277,149.368,56585.0
2023-01-09 10:15:00,164.21,164.38,163.88,163.96,65923.0,149.3771,149.5317,149.0769,149.1496,65923.0
2023-01-09 10:20:00,163.96,164.01,163.33,163.57,89184.0,149.1496,149.1951,148.5766,148.7949,89184.0
2023-01-09 10:25:00,163.56,163.63,163.19,163.31,75543.0,148.7858,148.8495,148.4492,148.5584,75543.0
2023-01-09 10:30:00,163.3,164.27,163.3,164.18,46064.0,148.5493,149.4316,148.5493,149.3498,46064.0
2023-01-09 10:35:00,164.22,164.58,164.18,164.25,36920.0,149.3862,149.7136,149.3498,149.4135,36920.0
2023-01-09 10:40:00,164.19,164.42,164.18,164.3,24225.0,149.3589,149.5681,149.3498,149.4589,24225.0
2023-01-09 10:45:00,164.35,164.4,164.13,164.27,31393.0,149.5044,149.5499,149.3043,149.4316,31393.0
2023-01-09 10:50:00,164.33,164.39,164.12,164.3,28581.0,149.4862,149.5408,149.2952,149.4589,28581.0
2023-01-09 10:55:00,164.29,164.47,164.24,164.28,25808.0,149.4498,149.6136,149.4044,149.4407,25808.0
2023-01-09 11:00:00,164.28,164.36,164.18,164.23,24514.0,149.4407,149.5135,149.3498,149.3953,24514.0
2023-01-09 11:05:00,164.24,164.36,164.11,164.22,22161.0,149.4044,149.5135,149.2861,149.3862,22161.0
2023-01-09 11:10:00,164.24,164.42,164.23,164.36,22220.0,149.4044,149.5681,149.3953,149.5135,22220.0
2023-01-09 11:15:00,164.32,164.33,163.87,164.08,49401.0,149.4771,149.4862,149.0678,149.2588,49401.0
2023-01-09 11:20:00,164.1,164.31,164.06,164.12,36932.0,149.277,149.468,149.2406,149.2952,36932.0
2023-01-09 11:25:00,164.15,164.3,164.12,164.27,16360.0,149.3225,149.4589,149.2952,149.4316,16360.0
2023-01-09 11:30:00,164.27,164.3,163.9,163.93,26612.0,149.4316,149.4589,149.0951,149.1224,26612.0
2023-01-09 11:35:00,163.92,164.02,163.57,163.77,44315.0,149.1133,149.2042,148.7949,148.9768,44315.0
2023-01-09 11:40:00,163.78,164.0,163.75,163.78,16793.0,148.9859,149.186,148.9586,148.9859,16793.0
2023-01-09 11:45:00,163.78,163.83,163.62,163.66,14294.0,148.9859,149.0314,148.8404,148.8767,14294.0
2023-01-09 11:50:00,163.67,164.06,163.67,164.06,16415.0,148.8858,149.2406,148.8858,149.2406,16415.0
2023-01-09 11:55:00,164.02,164.08,163.97,164.08,15422.0,149.2042,149.2588,149.1587,149.2588,15422.0
2023-01-09 12:00:00,164.06,164.23,164.02,164.06,10896.0,149.2406,149.3953,149.2042,149.2406,10896.0
2023-01-09 12:05:00,164.05,164.09,163.7,163.81,13369.0,149.2315,149.2679,148.9131,149.0132,13369.0
2023-01-09 12:10:00,163.78,163.81,163.67,163.73,12277.0,148.9859,149.0132,148.8858,148.9404,12277.0
2023-01-09 12:15:00,163.78,163.96,163.75,163.95,14844.0,148.9859,149.1496,148.9586,149.1406,14844.0
2023-01-09 12:20:00,163.92,163.94,163.68,163.69,21508.0,149.1133,149.1315,148.8949,148.904,21508.0
2023-01-09 12:25:00,163.67,163.76,163.52,163.76,20570.0,148.8858,148.9677,148.7494,148.9677,20570.0
2023-01-09 12:30:00,163.76,163.87,163.58,163.58,15167.0,148.9677,149.0678,148.804,148.804,15167.0
2023-01-09 12:35:00,163.59,163.59,163.29,163.33,27622.0,148.8131,148.8131,148.5402,148.5766,27622.0
2023-01-09 12:40:00,163.33,163.38,163.1,163.13,30330.0,148.5766,148.622,148.3673,148.3946,30330.0
2023-01-09 12:45:00,163.11,163.32,163.08,163.17,37862.0,148.3764,148.5675,148.3491,148.431,37862.0
2023-01-09 12:50:00,163.19,163.28,162.89,162.91,49605.0,148.4492,148.5311,148.1763,148.1945,49605.0
2023-01-09 12:55:00,162.88,162.9,162.78,162.79,22398.0,148.1672,148.1854,148.0762,148.0853,22398.0
2023-01-09 13:00:00,162.75,162.76,162.65,162.66,17551.0,148.0489,148.058,147.958,147.9671,17551.0
2023-01-09 13:05:00,162.67,162.94,162.64,162.76,29383.0,147.9762,148.2218,147.9489,148.058,29383.0
2023-01-09 13:10:00,162.75,163.07,162.67,162.99,12925.0,148.0489,148.34,147.9762,148.2673,12925.0
2023-01-09 13:15:00,162.96,162.96,162.78,162.81,22686.0,148.24,148.24,148.0762,148.1035,22686.0
2023-01-09 13:20:00,162.83,162.88,162.67,162.72,19972.0,148.1217,148.1672,147.9762,148.0217,19972.0
2023-01-09 13:25:00,162.7,162.7,162.45,162.68,20346.0,148.0035,148.0035,147.776,147.9853,20346.0
2023-01-09 13:30:00,162.68,162.68,162.47,162.47,13723.0,147.9853,147.9853,147.7942,147.7942,13723.0
2023-01-09 13:35:00,162.47,162.52,162.2,162.48,32306.0,147.7942,147.8397,147.5486,147.8033,32306.0
2023-01-09 13:40:00,162.44,162.57,162.33,162.42,27632.0,147.7669,147.8852,147.6669,147.7488,27632.0
2023-01-09 13:45:00,162.42,162.55,162.4,162.46,28086.0,147.7488,147.867,147.7306,147.7851,28086.0
2023-01-09 13:50:00,162.44,162.44,162.27,162.31,23899.0,147.7669,147.7669,147.6123,147.6487,23899.0
2023-01-09 13:55:00,162.3,162.3,161.82,162.13,75888.0,147.6396,147.6396,147.203,147.485,75888.0
2023-01-09 14:00:00,162.14,162.4,162.14,162.31,28832.0,147.494,147.7306,147.494,147.6487,28832.0
2023-01-09 14:05:00,162.28,162.31,162.04,162.2,17836.0,147.6214,147.6487,147.4031,147.5486,17836.0
2023-01-09 14:10:00,162.24,162.31,162.04,162.04,28451.0,147.585,147.6487,147.4031,147.4031,28451.0
2023-01-09 14:15:00,162.05,162.29,162.0,162.28,16152.0,147.4122,147.6305,147.3667,147.6214,16152.0
2023-01-09 14:20:00,162.31,162.41,162.24,162.3,20377.0,147.6487,147.7397,147.585,147.6396,20377.0
2023-01-09 14:25:00,162.31,162.33,162.05,162.18,32076.0,147.6487,147.6669,147.4122,147.5304,32076.0
2023-01-09 14:30:00,162.17,162.53,162.16,162.49,20960.0,147.5213,147.8488,147.5122,147.8124,20960.0
2023-01-09 14:35:00,162.48,162.62,162.44,162.6,22593.0,147.8033,147.9307,147.7669,147.9125,22593.0
2023-01-09 14:40:00,162.59,162.87,162.56,162.86,42014.0,147.9034,148.1581,147.8761,148.149,42014.0
2023-01-09 14:45:00,162.86,162.88,162.36,162.43,61770.0,148.149,148.1672,147.6942,147.7579,61770.0
2023-01-09 14:50:00,162.41,162.41,161.95,161.98,18195.0,147.7397,147.7397,147.3212,147.3485,18195.0
2023-01-09 14:55:00,161.98,161.98,161.67,161.73,45182.0,147.3485,147.3485,147.0665,147.1211,45182.0
2023-01-09 15:00:00,161.73,161.86,161.59,161.84,81969.0,147.1211,147.2393,146.9937,147.2211,81969.0
2023-01-09 15:05:00,161.82,161.98,161.8,161.86,41816.0,147.203,147.3485,147.1848,147.2393,41816.0
2023-01-09 15:10:00,161.88,161.93,161.31,161.37,39660.0,147.2575,147.303,146.739,146.7936,39660.0
2023-01-09 15:15:00,161.37,161.66,161.33,161.62,31774.0,146.7936,147.0574,146.7572,147.021,31774.0
2023-01-09 15:20:00,161.62,161.65,161.23,161.36,85415.0,147.021,147.0483,146.6662,146.7845,85415.0
2023-01-09 15:25:00,161.38,161.5,161.05,161.29,120063.0,146.8027,146.9119,146.5025,146.7208,120063.0
2023-01-09 15:30:00,161.29,161.56,161.23,161.33,44031.0,146.7208,146.9664,146.6662,146.7572,44031.0
2023-01-09 15:35:00,161.32,161.32,161.08,161.09,42832.0,146.7481,146.7481,146.5298,146.5389,42832.0
2023-01-09 15:40:00,161.07,161.38,160.88,161.34,130928.0,146.5207,146.8027,146.3479,146.7663,130928.0
2023-01-09 15:45:00,161.35,161.45,161.0,161.45,122233.0,146.7754,146.8664,146.457,146.8664,122233.0
2023-01-09 15:50:00,161.48,161.79,161.0,161.76,209169.0,146.8937,147.1757,146.457,147.1484,209169.0
2023-01-09 15:55:00,161.76,161.79,161.57,161.66,262013.0,147.1484,147.1757,146.9755,147.0574,262013.0
2023-01-10 09:30:00,162.23,162.42,159.01,159.16,329169.0,147.5759,147.7488,144.6468,144.7832,329169.0
2023-01-10 09:35:00,159.12,160.28,159.04,160.19,88706.0,144.7468,145.8021,144.6741,145.7202,88706.0
2023-01-10 09:40:00,160.12,160.91,160.0,160.27,63537.0,145.6565,146.3752,145.5474,145.793,63537.0
2023-01-10 09:45:00,160.29,160.78,160.07,160.22,64656.0,145.8112,146.2569,145.611,145.7475,64656.0
2023-01-10 09:50:00,160.11,160.22,159.78,160.0,48054.0,145.6474,145.7475,145.3472,145.5474,48054.0
2023-01-10 09:55:00,159.82,160.07,159.6,159.81,72145.0,145.3836,145.611,145.1835,145.3745,72145.0
2023-01-10 10:00:00,159.81,160.24,159.5,159.52,73312.0,145.3745,145.7657,145.0925,145.1107,73312.0
2023-01-10 10:05:00,159.51,159.62,159.13,159.21,62813.0,145.1016,145.2017,144.7559,144.8287,62813.0
2023-01-10 10:10:00,159.17,159.6,159.02,159.21,57111.0,144.7923,145.1835,144.6559,144.8287,57111.0
2023-01-10 10:15:00,159.25,159.75,159.16,159.24,64913.0,144.8651,145.3199,144.7832,144.856,64913.0
2023-01-10 10:20:00,159.23,159.38,158.3,158.71,118518.0,144.8469,144.9834,144.0009,144.3739,118518.0
2023-01-10 10:25:00,158.72,159.06,158.61,159.02,70891.0,144.383,144.6923,144.2829,144.6559,70891.0
2023-01-10 10:30:00,159.04,159.42,159.01,159.26,59036.0,144.6741,145.0197,144.6468,144.8742,59036.0
2023-01-10 10:35:00,159.23,159.58,159.2,159.41,62568.0,144.8469,145.1653,144.8196,145.0106,62568.0
2023-01-10 10:40:00,159.41,159.43,159.03,159.1,47145.0,145.0106,145.0288,144.665,144.7286,47145.0
2023-01-10 10:45:00,159.07,159.28,158.99,159.02,57872.0,144.7014,144.8924,144.6286,144.6559,57872.0
2023-01-10 10:50:00,159.07,159.85,159.05,159.81,23308.0,144.7014,145.4109,144.6832,145.3745,23308.0
2023-01-10 10:55:00,159.82,160.23,159.77,160.02,39543.0,145.3836,145.7566,145.3381,145.5655,39543.0
2023-01-10 11:00:00,160.05,160.54,160.03,160.53,46476.0,145.5928,146.0386,145.5746,146.0295,46476.0
2023-01-10 11:05:00,160.51,160.54,160.04,160.05,31317.0,146.0113,146.0386,145.5837,145.5928,31317.0
2023-01-10 11:10:00,160.05,160.07,159.72,159.72,25600.0,145.5928,145.611,145.2926,145.2926,25600.0
2023-01-10 11:15:00,159.72,160.19,159.7,160.1,27168.0,145.2926,145.7202,145.2745,145.6383,27168.0
2023-01-10 11:20:00,160.11,160.35,160.08,160.2,36602.0,145.6474,145.8657,145.6201,145.7293,36602.0
2023-01-10 11:25:00,160.17,160.24,159.69,159.75,35645.0,145.702,145.7657,145.2654,145.3199,35645.0
2023-01-10 11:30:00,159.74,159.91,159.69,159.79,25284.0,145.3108,145.4655,145.2654,145.3563,25284.0
2023-01-10 11:35:00,159.79,159.85,159.53,159.53,25422.0,145.3563,145.4109,145.1198,145.1198,25422.0
2023-01-10 11:40:00,159.56,159.67,159.4,159.44,17496.0,145.1471,145.2472,145.0015,145.0379,17496.0
2023-01-10 11:45:00,159.42,159.45,159.19,159.45,53719.0,145.0197,145.047,144.8105,145.047,53719.0
2023-01-10 11:50:00,159.45,159.52,159.29,159.32,30820.0,145.047,145.1107,144.9015,144.9288,30820.0
2023-01-10 11:55:00,159.32,159.56,159.32,159.52,18390.0,144.9288,145.1471,144.9288,145.1107,18390.0
2023-01-10 12:00:00,159.49,159.58,159.06,159.19,64565.0,145.0834,145.1653,144.6923,144.8105,64565.0
2023-01-10 12:05:00,159.21,159.74,159.17,159.72,20958.0,144.8287,145.3108,144.7923,145.2926,20958.0
2023-01-10 12:10:00,159.7,159.98,159.64,159.92,29753.0,145.2745,145.5292,145.2199,145.4746,29753.0
2023-01-10 12:15:00,159.94,159.97,159.48,159.49,21879.0,145.4928,145.5201,145.0743,145.0834,21879.0
2023-01-10 12:20:00,159.5,159.63,159.34,159.44,13976.0,145.0925,145.2108,144.947,145.0379,13976.0
2023-01-10 12:25:00,159.4,159.45,159.22,159.43,13673.0,145.0015,145.047,144.8378,145.0288,13673.0
2023-01-10 12:30:00,159.45,159.53,159.29,159.43,19908.0,145.047,145.1198,144.9015,145.0288,19908.0
2023-01-10 12:35:00,159.5,159.61,159.29,159.61,13422.0,145.0925,145.1926,144.9015,145.1926,13422.0
2023-01-10 12:40:00,159.58,159.99,159.58,159.61,28004.0,145.1653,145.5383,145.1653,145.1926,28004.0
2023-01-10 12:45:00,159.62,159.99,159.59,159.61,26204.0,145.2017,145.5383,145.1744,145.1926,26204.0
2023-01-10 12:50:00,159.6,159.68,159.45,159.46,25390.0,145.1835,145.2563,145.047,145.0561,25390.0
2023-01-10 12:55:00,159.43,159.8,159.42,159.66,33772.0,145.0288,145.3654,145.0197,145.2381,33772.0
2023-01-10 13:00:00,159.69,160.12,159.69,160.01,28482.0,145.2654,145.6565,145.2654,145.5564,28482.0
2023-01-10 13:05:00,160.05,160.14,159.92,159.99,10304.0,145.5928,145.6747,145.4746,145.5383,10304.0
2023-01-10 13:10:00,159.97,160.02,159.69,159.71,23321.0,145.5201,145.5655,145.2654,145.2835,23321.0
2023-01-10 13:15:00,159.73,159.79,159.63,159.72,10806.0,145.3017,145.3563,145.2108,145.2926,10806.0
2023-01-10 13:20:00,159.72,159.76,159.61,159.67,7673.0,145.2926,145.329,145.1926,145.2472,7673.0
2023-01-10 13:25:00,159.66,159.8,159.57,159.63,32764.0,145.2381,145.3654,145.1562,145.2108,32764.0
2023-01-10 13:30:00,159.62,159.84,159.56,159.82,33178.0,145.2017,145.4018,145.1471,145.3836,33178.0
2023-01-10 13:35:00,159.83,159.85,159.68,159.84,17669.0,145.3927,145.4109,145.2563,145.4018,17669.0
2023-01-10 13:40:00,159.84,159.91,159.82,159.86,12050.0,145.4018,145.4655,145.3836,145.42,12050.0
2023-01-10 13:45:00,159.86,159.94,159.83,159.89,18490.0,145.42,145.4928,145.3927,145.4473,18490.0
2023-01-10 13:50:00,159.9,159.9,159.75,159.84,14610.0,145.4564,145.4564,145.3199,145.4018,14610.0
2023-01-10 13:55:00,159.84,160.08,159.76,160.06,38157.0,145.4018,145.6201,145.329,145.6019,38157.0
2023-01-10 14:00:00,160.09,160.12,159.96,160.07,17338.0,145.6292,145.6565,145.511,145.611,17338.0
2023-01-10 14:05:00,160.03,160.16,159.86,160.13,20936.0,145.5746,145.6929,145.42,145.6656,20936.0
2023-01-10 14:10:00,160.12,160.3,160.08,160.16,32878.0,145.6565,145.8203,145.6201,145.6929,32878.0
2023-01-10 14:15:00,160.15,160.18,159.98,160.14,21514.0,145.6838,145.7111,145.5292,145.6747,21514.0
2023-01-10 14:20:00,160.13,160.14,159.99,160.03,24059.0,145.6656,145.6747,145.5383,145.5746,24059.0
2023-01-10 14:25:00,160.04,160.1,159.96,160.09,49716.0,145.5837,145.6383,145.511,145.6292,49716.0
2023-01-10 14:30:00,160.1,160.26,160.06,160.17,30325.0,145.6383,145.7839,145.6019,145.702,30325.0
2023-01-10 14:35:00,160.16,160.23,160.0,160.0,32672.0,145.6929,145.7566,145.5474,145.5474,32672.0
2023-01-10 14:40:00,159.97,160.0,159.61,159.61,23765.0,145.5201,145.5474,145.1926,145.1926,23765.0
2023-01-10 14:45:00,159.6,159.79,159.59,159.6,31302.0,145.1835,145.3563,145.1744,145.1835,31302.0
2023-01-10 14:50:00,159.59,159.77,159.58,159.72,25670.0,145.1744,145.3381,145.1653,145.2926,25670.0
2023-01-10 14:55:00,159.75,159.8,159.6,159.62,20638.0,145.3199,145.3654,145.1835,145.2017,20638.0
2023-01-10 15:00:00,159.65,159.7,159.5,159.58,34211.0,145.229,145.2745,145.0925,145.1653,34211.0
2023-01-10 15:05:00,159.59,159.59,159.44,159.52,30108.0,145.1744,145.1744,145.0379,145.1107,30108.0
2023-01-10 15:10:00,159.5,159.54,159.37,159.53,26804.0,145.0925,145.1289,144.9743,145.1198,26804.0
2023-01-10 15:15:00,159.54,159.71,159.53,159.6,24934.0,145.1289,145.2835,145.1198,145.1835,24934.0
2023-01-10 15:20:00,159.61,159.78,159.5,159.73,44396.0,145.1926,145.3472,145.0925,145.3017,44396.0
2023-01-10 15:25:00,159.77,159.95,159.7,159.81,34442.0,145.3381,145.5019,145.2745,145.3745,34442.0
2023-01-10 15:30:00,159.81,160.02,159.79,160.01,39910.0,145.3745,145.5655,145.3563,145.5564,39910.0
2023-01-10 15:35:00,160.0,160.02,159.68,159.8,52739.0,145.5474,145.5655,145.2563,145.3654,52739.0
2023-01-10 15:40:00,159.8,159.85,159.56,159.61,62352.0,145.3654,145.4109,145.1471,145.1926,62352.0
2023-01-10 15:45:00,159.61,159.69,159.46,159.5,74167.0,145.1926,145.2654,145.0561,145.0925,74167.0
2023-01-10 15:50:00,159.51,159.67,159.47,159.62,132650.0,145.1016,145.2472,145.0652,145.2017,132650.0
2023-01-10 15:55:00,159.61,159.78,159.51,159.69,337469.0,145.1926,145.3472,145.1016,145.2654,337469.0
2023-01-11 09:30:00,159.22,159.34,157.22,157.42,205083.0,144.8378,144.947,143.0185,143.2004,205083.0
2023-01-11 09:35:00,157.55,157.81,156.0,156.21,168507.0,143.3187,143.5552,141.9087,142.0997,168507.0
2023-01-11 09:40:00,156.22,156.37,155.45,156.22,112968.0,142.1088,142.2452,141.4083,142.1088,112968.0
2023-01-11 09:45:00,156.17,156.3,155.93,155.93,93275.0,142.0633,142.1816,141.845,141.845,93275.0
2023-01-11 09:50:00,155.98,156.45,155.76,156.18,113628.0,141.8905,142.318,141.6903,142.0724,113628.0
2023-01-11 09:55:00,156.19,156.27,155.72,156.17,85720.0,142.0815,142.1543,141.654,142.0633,85720.0
2023-01-11 10:00:00,156.18,156.66,156.07,156.62,90773.0,142.0724,142.5091,141.9723,142.4727,90773.0
2023-01-11 10:05:00,156.6,156.72,156.0,156.07,94019.0,142.4545,142.5636,141.9087,141.9723,94019.0
2023-01-11 10:10:00,156.08,156.45,155.94,156.06,141473.0,141.9814,142.318,141.8541,141.9632,141473.0
2023-01-11 10:15:00,156.06,156.1,155.7,155.91,94267.0,141.9632,141.9996,141.6358,141.8268,94267.0
2023-01-11 10:20:00,155.91,156.06,155.76,155.93,84438.0,141.8268,141.9632,141.6903,141.845,84438.0
2023-01-11 10:25:00,155.94,156.36,155.82,156.18,76045.0,141.8541,142.2361,141.7449,142.0724,76045.0
2023-01-11 10:30:00,156.19,156.55,156.09,156.4,71825.0,142.0815,142.409,141.9905,142.2725,71825.0
2023-01-11 10:35:00,156.43,156.57,156.15,156.17,55942.0,142.2998,142.4272,142.0451,142.0633,55942.0
2023-01-11 10:40:00,156.17,156.28,155.9,156.02,65834.0,142.0633,142.1634,141.8177,141.9269,65834.0
2023-01-11 10:45:00,156.01,156.27,155.9,156.22,68669.0,141.9178,142.1543,141.8177,142.1088,68669.0
2023-01-11 10:50:00,156.24,156.58,156.22,156.52,95655.0,142.127,142.4363,142.1088,142.3817,95655.0
2023-01-11 10:55:00,156.52,156.54,156.07,156.11,50384.0,142.3817,142.3999,141.9723,142.0087,50384.0
2023-01-11 11:00:00,156.1,156.2,155.61,155.78,51069.0,141.9996,142.0906,141.5539,141.7085,51069.0
2023-01-11 11:05:00,155.76,155.76,155.06,155.1,103074.0,141.6903,141.6903,141.0536,141.09,103074.0
2023-01-11 11:10:00,155.1,155.36,155.06,155.25,39545.0,141.09,141.3265,141.0536,141.2264,39545.0
2023-01-11 11:15:00,155.27,155.58,155.24,155.42,68135.0,141.2446,141.5266,141.2173,141.3811,68135.0
2023-01-11 11:20:00,155.43,155.6,155.33,155.47,34417.0,141.3902,141.5448,141.2992,141.4265,34417.0
2023-01-11 11:25:00,155.46,155.6,155.33,155.41,74212.0,141.4174,141.5448,141.2992,141.372,74212.0
2023-01-11 11:30:00,155.41,155.8,155.35,155.61,71876.0,141.372,141.7267,141.3174,141.5539,71876.0
2023-01-11 11:35:00,155.63,155.64,155.32,155.55,31211.0,141.5721,141.5812,141.2901,141.4993,31211.0
2023-01-11 11:40:00,155.55,155.6,155.42,155.57,31491.0,141.4993,141.5448,141.3811,141.5175,31491.0
2023-01-11 11:45:00,155.57,155.58,155.38,155.41,66317.0,141.5175,141.5266,141.3447,141.372,66317.0
2023-01-11 11:50:00,155.4,155.58,155.31,155.52,33146.0,141.3629,141.5266,141.281,141.472,33146.0
2023-01-11 11:55:00,155.53,155.81,155.44,155.52,65314.0,141.4811,141.7358,141.3993,141.472,65314.0
2023-01-11 12:00:00,155.5,155.71,155.5,155.64,53033.0,141.4538,141.6449,141.4538,141.5812,53033.0
2023-01-11 12:05:00,155.64,155.95,155.64,155.89,24672.0,141.5812,141.8632,141.5812,141.8086,24672.0
2023-01-11 12:10:00,155.88,155.98,155.71,155.9,33260.0,141.7995,141.8905,141.6449,141.8177,33260.0
2023-01-11 12:15:00,155.92,156.17,155.87,156.06,22007.0,141.8359,142.0633,141.7904,141.9632,22007.0
2023-01-11 12:20:00,156.05,156.37,155.97,156.33,21444.0,141.9542,142.2452,141.8814,142.2089,21444.0
2023-01-11 12:25:00,156.34,156.5,156.31,156.37,27741.0,142.218,142.3635,142.1907,142.2452,27741.0
2023-01-11 12:30:00,156.35,156.53,156.28,156.52,29925.0,142.2271,142.3908,142.1634,142.3817,29925.0
2023-01-11 12:35:00,156.5,156.69,156.46,156.63,39955.0,142.3635,142.5363,142.3271,142.4818,39955.0
2023-01-11 12:40:00,156.62,156.87,156.57,156.82,35486.0,142.4727,142.7001,142.4272,142.6546,35486.0
2023-01-11 12:45:00,156.81,156.87,156.62,156.71,30478.0,142.6455,142.7001,142.4727,142.5545,30478.0
2023-01-11 12:50:00,156.7,156.74,156.51,156.53,18288.0,142.5454,142.5818,142.3726,142.3908,18288.0
2023-01-11 12:55:00,156.51,156.65,156.18,156.18,29105.0,142.3726,142.5,142.0724,142.0724,29105.0
2023-01-11 13:00:00,156.19,156.5,156.1,156.5,29601.0,142.0815,142.3635,141.9996,142.3635,29601.0
2023-01-11 13:05:00,156.51,156.62,156.43,156.48,22714.0,142.3726,142.4727,142.2998,142.3453,22714.0
2023-01-11 13:10:00,156.49,156.93,156.48,156.91,29641.0,142.3544,142.7547,142.3453,142.7365,29641.0
2023-01-11 13:15:00,156.89,156.89,156.51,156.51,25236.0,142.7183,142.7183,142.3726,142.3726,25236.0
2023-01-11 13:20:00,156.52,156.63,156.43,156.61,13810.0,142.3817,142.4818,142.2998,142.4636,13810.0
2023-01-11 13:25:00,156.62,156.83,156.59,156.8,16776.0,142.4727,142.6637,142.4454,142.6364,16776.0
2023-01-11 13:30:00,156.79,156.89,156.76,156.85,18795.0,142.6273,142.7183,142.6,142.6819,18795.0
2023-01-11 13:35:00,156.84,157.07,156.84,157.05,22173.0,142.6728,142.882,142.6728,142.8638,22173.0
2023-01-11 13:40:00,157.05,157.16,156.91,156.93,29933.0,142.8638,142.9639,142.7365,142.7547,29933.0
2023-01-11 13:45:00,156.93,157.02,156.83,156.99,29360.0,142.7547,142.8365,142.6637,142.8092,29360.0
2023-01-11 13:50:00,157.03,157.04,156.77,156.85,40820.0,142.8456,142.8547,142.6091,142.6819,40820.0
2023-01-11 13:55:00,156.86,156.93,156.8,156.91,19894.0,142.691,142.7547,142.6364,142.7365,19894.0
2023-01-11 14:00:00,156.92,157.0,156.91,156.98,39334.0,142.7456,142.8183,142.7365,142.8001,39334.0
2023-01-11 14:05:00,156.98,157.02,156.9,156.99,24402.0,142.8001,142.8365,142.7274,142.8092,24402.0
2023-01-11 14:10:00,156.99,157.0,156.9,156.94,26884.0,142.8092,142.8183,142.7274,142.7638,26884.0
2023-01-11 14:15:00,156.93,157.07,156.92,157.0,35735.0,142.7547,142.882,142.7456,142.8183,35735.0
2023-01-11 14:20:00,156.99,157.05,156.88,157.02,49535.0,142.8092,142.8638,142.7092,142.8365,49535.0
2023-01-11 14:25:00,157.02,157.13,156.99,157.01,45524.0,142.8365,142.9366,142.8092,142.8274,45524.0
2023-01-11 14:30:00,157.04,157.31,157.0,157.2,49206.0,142.8547,143.1003,142.8183,143.0003,49206.0
2023-01-11 14:35:00,157.2,157.21,157.03,157.04,36920.0,143.0003,143.0094,142.8456,142.8547,36920.0
2023-01-11 14:40:00,157.06,157.31,156.96,157.31,38782.0,142.8729,143.1003,142.782,143.1003,38782.0
2023-01-11 14:45:00,157.33,157.35,157.19,157.28,22782.0,143.1185,143.1367,142.9912,143.073,22782.0
2023-01-11 14:50:00,157.27,157.39,156.91,156.92,52726.0,143.064,143.1731,142.7365,142.7456,52726.0
2023-01-11 14:55:00,156.9,157.1,156.81,156.99,34639.0,142.7274,142.9093,142.6455,142.8092,34639.0
2023-01-11 15:00:00,156.99,157.19,156.98,157.07,24199.0,142.8092,142.9912,142.8001,142.882,24199.0
2023-01-11 15:05:00,157.08,157.09,156.87,156.91,23651.0,142.8911,142.9002,142.7001,142.7365,23651.0
2023-01-11 15:10:00,156.93,157.2,156.93,157.11,54134.0,142.7547,143.0003,142.7547,142.9184,54134.0
2023-01-11 15:15:00,157.12,157.27,157.11,157.26,28173.0,142.9275,143.064,142.9184,143.0549,28173.0
2023-01-11 15:20:00,157.25,157.35,157.21,157.25,73527.0,143.0458,143.1367,143.0094,143.0458,73527.0
2023-01-11 15:25:00,157.26,157.42,157.24,157.39,47249.0,143.0549,143.2004,143.0367,143.1731,47249.0
2023-01-11 15:30:00,157.39,157.4,157.13,157.15,40475.0,143.1731,143.1822,142.9366,142.9548,40475.0
2023-01-11 15:35:00,157.15,157.18,156.99,157.06,48616.0,142.9548,142.9821,142.8092,142.8729,48616.0
2023-01-11 15:40:00,157.06,157.1,156.96,157.08,67962.0,142.8729,142.9093,142.782,142.8911,67962.0
2023-01-11 15:45:00,157.06,157.12,156.97,157.06,58753.0,142.8729,142.9275,142.791,142.8729,58753.0
2023-01-11 15:50:00,157.08,157.08,156.83,156.92,97037.0,142.8911,142.8911,142.6637,142.7456,97037.0
2023-01-11 15:55:00,156.92,157.24,156.85,157.13,297274.0,142.7456,143.0367,142.6819,142.9366,297274.0
2023-01-12 09:30:00,155.0,155.26,153.27,153.4,188117.0,142.3699,142.6087,140.7809,140.9003,188117.0
2023-01-12 09:35:00,153.44,153.75,152.67,153.68,112899.0,140.937,141.2218,140.2298,141.1575,112899.0
2023-01-12 09:40:00,153.66,154.09,153.48,153.81,88545.0,141.1391,141.534,140.9738,141.2769,88545.0
2023-01-12 09:45:00,153.77,153.77,153.44,153.48,69997.0,141.2401,141.2401,140.937,140.9738,69997.0
2023-01-12 09:50:00,153.49,153.66,152.53,152.79,117152.0,140.9829,141.1391,140.1012,140.34,117152.0
2023-01-12 09:55:00,152.78,153.19,152.55,152.92,98603.0,140.3308,140.7074,140.1195,140.4594,98603.0
2023-01-12 10:00:00,152.9,153.17,152.78,153.04,61920.0,140.441,140.689,140.3308,140.5696,61920.0
2023-01-12 10:05:00,153.04,153.46,152.74,152.77,55287.0,140.5696,140.9554,140.2941,140.3216,55287.0
2023-01-12 10:10:00,152.79,153.07,152.59,152.93,90302.0,140.34,140.5972,140.1563,140.4686,90302.0
2023-01-12 10:15:00,152.94,153.5,152.88,153.39,82807.0,140.4778,140.9921,140.4226,140.8911,82807.0
2023-01-12 10:20:00,153.4,153.5,153.15,153.38,45686.0,140.9003,140.9921,140.6706,140.8819,45686.0
2023-01-12 10:25:00,153.36,153.47,153.05,153.11,46010.0,140.8635,140.9646,140.5788,140.6339,46010.0
2023-01-12 10:30:00,153.12,153.57,153.11,153.56,43097.0,140.6431,141.0564,140.6339,141.0472,43097.0
2023-01-12 10:35:00,153.55,153.7,153.39,153.59,46777.0,141.0381,141.1758,140.8911,141.0748,46777.0
2023-01-12 10:40:00,153.6,153.65,153.09,153.21,56286.0,141.084,141.1299,140.6155,140.7258,56286.0
2023-01-12 10:45:00,153.22,153.46,153.19,153.31,52424.0,140.7349,140.9554,140.7074,140.8176,52424.0
2023-01-12 10:50:00,153.28,153.31,153.04,153.3,65371.0,140.7901,140.8176,140.5696,140.8084,65371.0
2023-01-12 10:55:00,153.31,153.47,153.19,153.19,44409.0,140.8176,140.9646,140.7074,140.7074,44409.0
2023-01-12 11:00:00,153.19,153.27,153.02,153.22,34382.0,140.7074,140.7809,140.5512,140.7349,34382.0
2023-01-12 11:05:00,153.22,153.34,152.97,153.05,36806.0,140.7349,140.8452,140.5053,140.5788,36806.0
2023-01-12 11:10:00,153.04,153.12,152.8,153.11,42268.0,140.5696,140.6431,140.3492,140.6339,42268.0
2023-01-12 11:15:00,153.09,153.29,153.06,153.24,118473.0,140.6155,140.7992,140.588,140.7533,118473.0
2023-01-12 11:20:00,153.24,153.38,153.12,153.16,29998.0,140.7533,140.8819,140.6431,140.6798,29998.0
2023-01-12 11:25:00,153.16,153.35,153.07,153.27,39661.0,140.6798,140.8543,140.5972,140.7809,39661.0
2023-01-12 11:30:00,153.27,153.31,153.09,153.12,23550.0,140.7809,140.8176,140.6155,140.6431,23550.0
2023-01-12 11:35:00,153.13,153.15,152.87,152.93,22906.0,140.6523,140.6706,140.4135,140.4686,22906.0
2023-01-12 11:40:00,152.95,153.15,152.95,153.15,21839.0,140.4869,140.6706,140.4869,140.6706,21839.0
2023-01-12 11:45:00,153.16,153.32,153.0,153.03,70030.0,140.6798,140.8268,140.5329,140.5604,70030.0
2023-01-12 11:50:00,153.01,153.11,152.9,152.93,30705.0,140.5421,140.6339,140.441,140.4686,30705.0
2023-01-12 11:55:00,152.91,153.19,152.89,153.12,40212.0,140.4502,140.7074,140.4318,140.6431,40212.0
2023-01-12 12:00:00,153.13,153.33,153.08,153.19,27586.0,140.6523,140.836,140.6063,140.7074,27586.0
2023-01-12 12:05:00,153.2,153.35,153.08,153.18,29158.0,140.7166,140.8543,140.6063,140.6982,29158.0
2023-01-12 12:10:00,153.2,153.28,153.11,153.27,35206.0,140.7166,140.7901,140.6339,140.7809,35206.0
2023-01-12 12:15:00,153.26,153.43,153.22,153.27,28146.0,140.7717,140.9278,140.7349,140.7809,28146.0
2023-01-12 12:20:00,153.3,153.36,153.2,153.27,43427.0,140.8084,140.8635,140.7166,140.7809,43427.0
2023-01-12 12:25:00,153.26,153.34,153.17,153.19,45991.0,140.7717,140.8452,140.689,140.7074,45991.0
2023-01-12 12:30:00,153.19,153.22,153.07,153.09,54185.0,140.7074,140.7349,140.5972,140.6155,54185.0
2023-01-12 12:35:00,153.09,153.14,152.88,152.93,36615.0,140.6155,140.6615,140.4226,140.4686,36615.0
2023-01-12 12:40:00,152.94,153.09,152.85,152.88,31564.0,140.4778,140.6155,140.3951,140.4226,31564.0
2023-01-12 12:45:00,152.88,152.89,152.7,152.73,32934.0,140.4226,140.4318,140.2573,140.2849,32934.0
2023-01-12 12:50:00,152.73,152.79,152.38,152.41,65869.0,140.2849,140.34,139.9634,139.9909,65869.0
2023-01-12 12:55:00,152.44,152.66,152.35,152.66,35416.0,140.0185,140.2206,139.9358,140.2206,35416.0
2023-01-12 13:00:00,152.67,153.11,152.66,153.04,37179.0,140.2298,140.6339,140.2206,140.5696,37179.0
2023-01-12 13:05:00,153.06,153.2,152.92,153.03,42286.0,140.588,140.7166,140.4594,140.5604,42286.0
2023-01-12 13:10:00,153.02,153.26,152.99,153.24,43446.0,140.5512,140.7717,140.5237,140.7533,43446.0
2023-01-12 13:15:00,153.26,153.35,153.17,153.33,23443.0,140.7717,140.8543,140.689,140.836,23443.0
2023-01-12 13:20:00,153.33,153.43,153.15,153.16,25629.0,140.836,140.9278,140.6706,140.6798,25629.0
2023-01-12 13:25:00,153.15,153.16,152.58,152.71,23172.0,140.6706,140.6798,140.1471,140.2665,23172.0
2023-01-12 13:30:00,152.68,152.91,152.6,152.76,29500.0,140.2389,140.4502,140.1655,140.3124,29500.0
2023-01-12 13:35:00,152.81,152.82,152.69,152.71,20818.0,140.3583,140.3675,140.2481,140.2665,20818.0
2023-01-12 13:40:00,152.7,152.93,152.57,152.86,20502.0,140.2573,140.4686,140.1379,140.4043,20502.0
2023-01-12 13:45:00,152.87,152.89,152.73,152.75,23466.0,140.4135,140.4318,140.2849,140.3032,23466.0
2023-01-12 13:50:00,152.74,153.17,152.7,153.09,25069.0,140.2941,140.689,140.2573,140.6155,25069.0
2023-01-12 13:55:00,153.12,153.23,153.1,153.12,26442.0,140.6431,140.7441,140.6247,140.6431,26442.0
2023-01-12 14:00:00,153.12,153.2,153.05,153.15,49062.0,140.6431,140.7166,140.5788,140.6706,49062.0
2023-01-12 14:05:00,153.16,153.25,152.95,152.98,45757.0,140.6798,140.7625,140.4869,140.5145,45757.0
2023-01-12 14:10:00,152.98,153.05,152.93,152.94,26738.0,140.5145,140.5788,140.4686,140.4778,26738.0
2023-01-12 14:15:00,152.93,153.02,152.87,152.88,28040.0,140.4686,140.5512,140.4135,140.4226,28040.0
2023-01-12 14:20:00,152.88,152.96,152.55,152.71,77732.0,140.4226,140.4961,140.1195,140.2665,77732.0
2023-01-12 14:25:00,152.73,152.87,152.66,152.79,31156.0,140.2849,140.4135,140.2206,140.34,31156.0
2023-01-12 14:30:00,152.79,152.85,152.64,152.77,29645.0,140.34,140.3951,140.2022,140.3216,29645.0
2023-01-12 14:35:00,152.78,152.85,152.58,152.59,38211.0,140.3308,140.3951,140.1471,140.1563,38211.0
2023-01-12 14:40:00,152.6,152.88,152.59,152.76,35867.0,140.1655,140.4226,140.1563,140.3124,35867.0
2023-01-12 14:45:00,152.77,152.93,152.67,152.68,47548.0,140.3216,140.4686,140.2298,140.2389,47548.0
2023-01-12 14:50:00,152.68,152.75,152.44,152.45,37959.0,140.2389,140.3032,140.0185,140.0277,37959.0
2023-01-12 14:55:00,152.46,152.61,152.3,152.61,58214.0,140.0369,140.1746,139.8899,140.1746,58214.0
2023-01-12 15:00:00,152.62,152.72,152.53,152.56,127992.0,140.1838,140.2757,140.1012,140.1287,127992.0
2023-01-12 15:05:00,152.54,152.6,152.36,152.36,52183.0,140.1103,140.1655,139.945,139.945,52183.0
2023-01-12 15:10:00,152.35,152.4,152.2,152.37,68968.0,139.9358,139.9818,139.7981,139.9542,68968.0
2023-01-12 15:15:00,152.36,152.37,152.16,152.16,58335.0,139.945,139.9542,139.7613,139.7613,58335.0
2023-01-12 15:20:00,152.19,152.22,152.08,152.13,79045.0,139.7889,139.8164,139.6878,139.7338,79045.0
2023-01-12 15:25:00,152.13,152.15,151.72,151.86,84353.0,139.7338,139.7521,139.3572,139.4858,84353.0
2023-01-12 15:30:00,151.86,152.27,151.85,152.15,65639.0,139.4858,139.8624,139.4766,139.7521,65639.0
2023-01-12 15:35:00,152.14,152.23,152.06,152.18,69740.0,139.7429,139.8256,139.6695,139.7797,69740.0
2023-01-12 15:40:00,152.18,152.32,152.1,152.15,87847.0,139.7797,139.9083,139.7062,139.7521,87847.0
2023-01-12 15:45:00,152.14,152.14,151.93,152.03,83333.0,139.7429,139.7429,139.5501,139.6419,83333.0
2023-01-12 15:50:00,152.03,152.29,151.97,152.01,180071.0,139.6419,139.8807,139.5868,139.6235,180071.0
2023-01-12 15:55:00,152.0,152.32,151.96,152.24,398943.0,139.6144,139.9083,139.5776,139.8348,398943.0
2023-01-13 09:30:00,152.09,152.87,151.34,151.85,119387.0,139.697,140.4135,139.0081,139.4766,119387.0
2023-01-13 09:35:00,151.91,152.37,151.86,152.03,87363.0,139.5317,139.9542,139.4858,139.6419,87363.0
2023-01-13 09:40:00,151.99,152.19,151.87,152.01,118248.0,139.6052,139.7889,139.4949,139.6235,118248.0
2023-01-13 09:45:00,152.05,152.15,151.77,152.01,57886.0,139.6603,139.7521,139.4031,139.6235,57886.0
2023-01-13 09:50:00,152.06,152.65,151.97,152.55,75426.0,139.6695,140.2114,139.5868,140.1195,75426.0
2023-01-13 09:55:00,152.54,152.72,152.43,152.72,51827.0,140.1103,140.2757,140.0093,140.2757,51827.0
2023-01-13 10:00:00,152.72,153.25,152.71,152.99,50530.0,140.2757,140.7625,140.2665,140.5237,50530.0
2023-01-13 10:05:00,152.99,153.2,152.95,153.16,37227.0,140.5237,140.7166,140.4869,140.6798,37227.0
2023-01-13 10:10:00,153.15,153.18,152.73,152.81,82990.0,140.6706,140.6982,140.2849,140.3583,82990.0
2023-01-13 10:15:00,152.87,153.12,152.79,153.0,38883.0,140.4135,140.6431,140.34,140.5329,38883.0
2023-01-13 10:20:00,153.03,153.09,152.81,152.92,55632.0,140.5604,140.6155,140.3583,140.4594,55632.0
2023-01-13 10:25:00,152.94,152.99,152.79,152.86,33053.0,140.4778,140.5237,140.34,140.4043,33053.0
2023-01-13 10:30:00,152.84,152.85,152.67,152.67,20960.0,140.3859,140.3951,140.2298,140.2298,20960.0
2023-01-13 10:35:00,152.64,152.94,152.64,152.83,27351.0,140.2022,140.4778,140.2022,140.3767,27351.0
2023-01-13 10:40:00,152.82,152.96,152.53,152.84,48412.0,140.3675,140.4961,140.1012,140.3859,48412.0
2023-01-13 10:45:00,152.82,153.03,152.73,152.96,17494.0,140.3675,140.5604,140.2849,140.4961,17494.0
2023-01-13 10:50:00,152.96,153.18,152.85,153.18,46423.0,140.4961,140.6982,140.3951,140.6982,46423.0
2023-01-13 10:55:00,153.19,153.43,153.18,153.4,33435.0,140.7074,140.9278,140.6982,140.9003,33435.0
2023-01-13 11:00:00,153.4,153.69,153.35,153.65,41994.0,140.9003,141.1666,140.8543,141.1299,41994.0
2023-01-13 11:05:00,153.65,153.74,153.34,153.39,44982.0,141.1299,141.2126,140.8452,140.8911,44982.0
2023-01-13 11:10:00,153.38,153.39,153.01,153.08,30483.0,140.8819,140.8911,140.5421,140.6063,30483.0
2023-01-13 11:15:00,153.08,153.21,153.02,153.21,24501.0,140.6063,140.7258,140.5512,140.7258,24501.0
2023-01-13 11:20:00,153.19,153.27,153.07,153.23,29887.0,140.7074,140.7809,140.5972,140.7441,29887.0
2023-01-13 11:25:00,153.25,153.35,153.14,153.22,31468.0,140.7625,140.8543,140.6615,140.7349,31468.0
2023-01-13 11:30:00,153.17,153.23,152.94,152.97,25770.0,140.689,140.7441,140.4778,140.5053,25770.0
2023-01-13 11:35:00,152.95,152.98,152.8,152.87,20482.0,140.4869,140.5145,140.3492,140.4135,20482.0
2023-01-13 11:40:00,152.86,152.93,152.75,152.85,18950.0,140.4043,140.4686,140.3032,140.3951,18950.0
2023-01-13 11:45:00,152.86,152.86,152.65,152.8,24461.0,140.4043,140.4043,140.2114,140.3492,24461.0
2023-01-13 11:50:00,152.8,152.95,152.55,152.95,26923.0,140.3492,140.4869,140.1195,140.4869,26923.0
2023-01-13 11:55:00,152.91,153.0,152.84,152.86,29891.0,140.4502,140.5329,140.3859,140.4043,29891.0
2023-01-13 12:00:00,152.87,152.87,152.73,152.77,19004.0,140.4135,140.4135,140.2849,140.3216,19004.0
2023-01-13 12:05:00,152.77,152.78,152.55,152.6,18220.0,140.3216,140.3308,140.1195,140.1655,18220.0
2023-01-13 12:10:00,152.59,152.63,152.53,152.55,24356.0,140.1563,140.193,140.1012,140.1195,24356.0
2023-01-13 12:15:00,152.55,152.56,152.35,152.48,42716.0,140.1195,140.1287,139.9358,140.0552,42716.0
2023-01-13 12:20:00,152.49,152.64,152.38,152.46,38019.0,140.0644,140.2022,139.9634,140.0369,38019.0
2023-01-13 12:25:00,152.48,152.6,152.37,152.42,23765.0,140.0552,140.1655,139.9542,140.0001,23765.0
2023-01-13 12:30:00,152.43,152.68,152.43,152.56,41833.0,140.0093,140.2389,140.0093,140.1287,41833.0
2023-01-13 12:35:00,152.56,152.77,152.53,152.6,25731.0,140.1287,140.3216,140.1012,140.1655,25731.0
2023-01-13 12:40:00,152.61,152.64,152.43,152.47,16022.0,140.1746,140.2022,140.0093,140.0461,16022.0
2023-01-13 12:45:00,152.48,152.56,152.46,152.49,30190.0,140.0552,140.1287,140.0369,140.0644,30190.0
2023-01-13 12:50:00,152.5,152.6,152.45,152.58,22393.0,140.0736,140.1655,140.0277,140.1471,22393.0
2023-01-13 12:55:00,152.58,152.66,152.5,152.53,21275.0,140.1471,140.2206,140.0736,140.1012,21275.0
2023-01-13 13:00:00,152.54,152.57,152.37,152.44,29703.0,140.1103,140.1379,139.9542,140.0185,29703.0
2023-01-13 13:05:00,152.46,152.49,152.3,152.31,15245.0,140.0369,140.0644,139.8899,139.8991,15245.0
2023-01-13 13:10:00,152.33,152.46,152.32,152.39,13637.0,139.9175,140.0369,139.9083,139.9726,13637.0
2023-01-13 13:15:00,152.37,152.4,152.22,152.4,21467.0,139.9542,139.9818,139.8164,139.9818,21467.0
2023-01-13 13:20:00,152.38,152.49,152.3,152.49,23722.0,139.9634,140.0644,139.8899,140.0644,23722.0
2023-01-13 13:25:00,152.47,152.57,152.46,152.53,17865.0,140.0461,140.1379,140.0369,140.1012,17865.0
2023-01-13 13:30:00,152.51,152.56,152.34,152.55,21488.0,140.0828,140.1287,139.9266,140.1195,21488.0
2023-01-13 13:35:00,152.56,152.74,152.44,152.74,49868.0,140.1287,140.2941,140.0185,140.2941,49868.0
2023-01-13 13:40:00,152.74,152.8,152.71,152.71,21484.0,140.2941,140.3492,140.2665,140.2665,21484.0
2023-01-13 13:45:00,152.69,152.73,152.62,152.62,19098.0,140.2481,140.2849,140.1838,140.1838,19098.0
2023-01-13 13:50:00,152.63,152.64,152.53,152.61,24556.0,140.193,140.2022,140.1012,140.1746,24556.0
2023-01-13 13:55:00,152.61,152.75,152.6,152.73,27499.0,140.1746,140.3032,140.1655,140.2849,27499.0
2023-01-13 14:00:00,152.72,152.78,152.68,152.69,17554.0,140.2757,140.3308,140.2389,140.2481,17554.0
2023-01-13 14:05:00,152.69,152.76,152.6,152.61,21241.0,140.2481,140.3124,140.1655,140.1746,21241.0
2023-01-13 14:10:00,152.62,152.72,152.55,152.59,23561.0,140.1838,140.2757,140.1195,140.1563,23561.0
2023-01-13 14:15:00,152.59,152.82,152.56,152.75,66426.0,140.1563,140.3675,140.1287,140.3032,66426.0
2023-01-13 14:20:00,152.74,152.76,152.58,152.59,19671.0,140.2941,140.3124,140.1471,140.1563,19671.0
2023-01-13 14:25:00,152.58,152.66,152.54,152.64,19433.0,140.1471,140.2206,140.1103,140.2022,19433.0
2023-01-13 14:30:00,152.64,153.0,152.63,152.91,111921.0,140.2022,140.5329,140.193,140.4502,111921.0
2023-01-13 14:35:00,152.92,153.04,152.86,153.03,24343.0,140.4594,140.5696,140.4043,140.5604,24343.0
2023-01-13 14:40:00,153.02,153.02,152.92,153.02,18471.0,140.5512,140.5512,140.4594,140.5512,18471.0
2023-01-13 14:45:00,153.02,153.13,152.96,153.12,24116.0,140.5512,140.6523,140.4961,140.6431,24116.0
2023-01-13 14:50:00,153.1,153.1,152.93,152.98,28281.0,140.6247,140.6247,140.4686,140.5145,28281.0
2023-01-13 14:55:00,153.0,153.05,152.9,152.99,28888.0,140.5329,140.5788,140.441,140.5237,28888.0
2023-01-13 15:00:00,152.97,153.07,152.94,153.07,29736.0,140.5053,140.5972,140.4778,140.5972,29736.0
2023-01-13 15:05:00,153.07,153.1,152.95,152.97,34512.0,140.5972,140.6247,140.4869,140.5053,34512.0
2023-01-13 15:10:00,152.96,153.1,152.94,153.09,18529.0,140.4961,140.6247,140.4778,140.6155,18529.0
2023-01-13 15:15:00,153.12,153.29,152.94,153.28,51081.0,140.6431,140.7992,140.4778,140.7901,51081.0
2023-01-13 15:20:00,153.28,153.34,153.19,153.27,34701.0,140.7901,140.8452,140.7074,140.7809,34701.0
2023-01-13 15:25:00,153.27,153.4,153.26,153.39,19670.0,140.7809,140.9003,140.7717,140.8911,19670.0
2023-01-13 15:30:00,153.4,153.44,153.28,153.28,67743.0,140.9003,140.937,140.7901,140.7901,67743.0
2023-01-13 15:35:00,153.28,153.43,153.28,153.41,55202.0,140.7901,140.9278,140.7901,140.9095,55202.0
2023-01-13 15:40:00,153.4,153.42,153.13,153.24,65452.0,140.9003,140.9186,140.6523,140.7533,65452.0
2023-01-13 15:45:00,153.23,153.3,153.18,153.3,75509.0,140.7441,140.8084,140.6982,140.8084,75509.0
2023-01-13 15:50:00,153.28,153.3,153.09,153.19,134532.0,140.7901,140.8084,140.6155,140.7074,134532.0
2023-01-13 15:55:00,153.19,153.81,153.18,153.62,422341.0,140.7074,141.2769,140.6982,141.1023,422341.0
2023-01-17 09:30:00,153.8,154.29,152.96,153.75,157158.0,141.2677,141.7178,140.4961,141.2218,157158.0
2023-01-17 09:35:00,153.68,154.2,153.57,153.78,40247.0,141.1575,141.6351,141.0564,141.2493,40247.0
2023-01-17 09:40:00,153.78,154.2,153.63,154.12,30494.0,141.2493,141.6351,141.1115,141.5616,30494.0
2023-01-17 09:45:00,154.08,154.59,154.08,154.55,50043.0,141.5249,141.9933,141.5249,141.9566,50043.0
2023-01-17 09:50:00,154.54,154.73,154.26,154.68,33034.0,141.9474,142.1219,141.6902,142.076,33034.0
2023-01-17 09:55:00,154.7,154.74,154.0,154.14,48524.0,142.0943,142.1311,141.4514,141.58,48524.0
2023-01-17 10:00:00,154.14,154.99,154.13,154.91,35160.0,141.58,142.3607,141.5708,142.2872,35160.0
2023-01-17 10:05:00,154.95,155.1,154.62,154.62,72668.0,142.324,142.4617,142.0209,142.0209,72668.0
2023-01-17 10:10:00,154.65,154.92,154.31,154.42,76995.0,142.0484,142.2964,141.7361,141.8372,76995.0
2023-01-17 10:15:00,154.44,154.74,154.29,154.65,56675.0,141.8555,142.1311,141.7178,142.0484,56675.0
2023-01-17 10:20:00,154.65,154.69,154.37,154.5,29864.0,142.0484,142.0852,141.7912,141.9106,29864.0
2023-01-17 10:25:00,154.52,154.61,154.33,154.56,32165.0,141.929,142.0117,141.7545,141.9658,32165.0
2023-01-17 10:30:00,154.56,154.67,154.46,154.59,32559.0,141.9658,142.0668,141.8739,141.9933,32559.0
2023-01-17 10:35:00,154.62,154.78,154.55,154.62,26260.0,142.0209,142.1678,141.9566,142.0209,26260.0
2023-01-17 10:40:00,154.63,154.86,154.34,154.83,45013.0,142.03,142.2413,141.7637,142.2138,45013.0
2023-01-17 10:45:00,154.81,154.83,154.48,154.61,39143.0,142.1954,142.2138,141.8923,142.0117,39143.0
2023-01-17 10:50:00,154.61,154.65,154.45,154.59,41646.0,142.0117,142.0484,141.8647,141.9933,41646.0
2023-01-17 10:55:00,154.6,154.6,154.32,154.45,43881.0,142.0025,142.0025,141.7453,141.8647,43881.0
2023-01-17 11:00:00,154.44,155.0,154.44,154.94,36043.0,141.8555,142.3699,141.8555,142.3148,36043.0
2023-01-17 11:05:00,154.94,154.97,154.73,154.79,25991.0,142.3148,142.3423,142.1219,142.177,25991.0
2023-01-17 11:10:00,154.78,154.8,154.58,154.68,26934.0,142.1678,142.1862,141.9841,142.076,26934.0
2023-01-17 11:15:00,154.69,154.69,154.34,154.5,38430.0,142.0852,142.0852,141.7637,141.9106,38430.0
2023-01-17 11:20:00,154.5,154.51,154.18,154.22,29524.0,141.9106,141.9198,141.6167,141.6535,29524.0
2023-01-17 11:25:00,154.2,154.27,154.02,154.08,18790.0,141.6351,141.6994,141.4698,141.5249,18790.0
2023-01-17 11:30:00,154.08,154.23,154.04,154.13,21530.0,141.5249,141.6626,141.4881,141.5708,21530.0
2023-01-17 11:35:00,154.14,154.3,154.08,154.3,21055.0,141.58,141.7269,141.5249,141.7269,21055.0
2023-01-17 11:40:00,154.27,154.44,154.23,154.36,28599.0,141.6994,141.8555,141.6626,141.782,28599.0
2023-01-17 11:45:00,154.36,154.58,154.25,154.58,25373.0,141.782,141.9841,141.681,141.9841,25373.0
2023-01-17 11:50:00,154.59,154.61,154.46,154.5,28423.0,141.9933,142.0117,141.8739,141.9106,28423.0
2023-01-17 11:55:00,154.5,154.59,154.48,154.51,19189.0,141.9106,141.9933,141.8923,141.9198,19189.0
2023-01-17 12:00:00,154.54,154.67,154.5,154.64,18821.0,141.9474,142.0668,141.9106,142.0392,18821.0
2023-01-17 12:05:00,154.63,154.65,154.41,154.41,12590.0,142.03,142.0484,141.828,141.828,12590.0
2023-01-17 12:10:00,154.41,154.51,154.37,154.44,14167.0,141.828,141.9198,141.7912,141.8555,14167.0
2023-01-17 12:15:00,154.45,154.48,154.34,154.4,16857.0,141.8647,141.8923,141.7637,141.8188,16857.0
2023-01-17 12:20:00,154.4,154.51,154.39,154.48,24589.0,141.8188,141.9198,141.8096,141.8923,24589.0
2023-01-17 12:25:00,154.48,154.49,154.32,154.35,14778.0,141.8923,141.9015,141.7453,141.7729,14778.0
2023-01-17 12:30:00,154.36,154.5,154.36,154.46,20002.0,141.782,141.9106,141.782,141.8739,20002.0
2023-01-17 12:35:00,154.46,154.63,154.45,154.55,16915.0,141.8739,142.03,141.8647,141.9566,16915.0
2023-01-17 12:40:00,154.58,154.58,154.43,154.44,8539.0,141.9841,141.9841,141.8463,141.8555,8539.0
2023-01-17 12:45:00,154.45,154.49,154.32,154.36,22991.0,141.8647,141.9015,141.7453,141.782,22991.0
2023-01-17 12:50:00,154.35,154.51,154.25,154.45,90146.0,141.7729,141.9198,141.681,141.8647,90146.0
2023-01-17 12:55:00,154.45,154.46,154.31,154.41,15077.0,141.8647,141.8739,141.7361,141.828,15077.0
2023-01-17 13:00:00,154.4,154.47,154.28,154.37,109470.0,141.8188,141.8831,141.7086,141.7912,109470.0
2023-01-17 13:05:00,154.39,154.39,154.15,154.16,20316.0,141.8096,141.8096,141.5892,141.5983,20316.0
2023-01-17 13:10:00,154.16,154.16,153.93,153.96,20320.0,141.5983,141.5983,141.3871,141.4146,20320.0
2023-01-17 13:15:00,153.93,154.1,153.91,154.08,13504.0,141.3871,141.5432,141.3687,141.5249,13504.0
2023-01-17 13:20:00,154.07,154.13,154.02,154.05,10515.0,141.5157,141.5708,141.4698,141.4973,10515.0
2023-01-17 13:25:00,154.03,154.04,153.91,153.99,14839.0,141.4789,141.4881,141.3687,141.4422,14839.0
2023-01-17 13:30:00,154.0,154.2,153.99,154.09,42759.0,141.4514,141.6351,141.4422,141.534,42759.0
2023-01-17 13:35:00,154.1,154.29,154.1,154.29,68812.0,141.5432,141.7178,141.5432,141.7178,68812.0
2023-01-17 13:40:00,154.27,154.31,154.16,154.22,9903.0,141.6994,141.7361,141.5983,141.6535,9903.0
2023-01-17 13:45:00,154.22,154.29,154.16,154.2,19888.0,141.6535,141.7178,141.5983,141.6351,19888.0
2023-01-17 13:50:00,154.19,154.26,154.12,154.12,19569.0,141.6259,141.6902,141.5616,141.5616,19569.0
2023-01-17 13:55:00,154.1,154.11,153.91,153.93,42881.0,141.5432,141.5524,141.3687,141.3871,42881.0
2023-01-17 14:00:00,153.93,154.08,153.89,154.07,48245.0,141.3871,141.5249,141.3503,141.5157,48245.0
2023-01-17 14:05:00,154.09,154.13,154.04,154.09,19198.0,141.534,141.5708,141.4881,141.534,19198.0
2023-01-17 14:10:00,154.09,154.09,153.99,154.07,19831.0,141.534,141.534,141.4422,141.5157,19831.0
2023-01-17 14:15:00,154.08,154.09,153.94,153.95,37226.0,141.5249,141.534,141.3963,141.4055,37226.0
2023-01-17 14:20:00,153.94,154.09,153.85,153.96,35653.0,141.3963,141.534,141.3136,141.4146,35653.0
2023-01-17 14:25:00,153.96,153.97,153.79,153.83,16009.0,141.4146,141.4238,141.2585,141.2952,16009.0
2023-01-17 14:30:00,153.84,153.88,153.63,153.73,47975.0,141.3044,141.3412,141.1115,141.2034,47975.0
2023-01-17 14:35:00,153.73,153.82,153.54,153.61,31446.0,141.2034,141.286,141.0289,141.0932,31446.0
2023-01-17 14:40:00,153.62,153.83,153.62,153.83,34454.0,141.1023,141.2952,141.1023,141.2952,34454.0
2023-01-17 14:45:00,153.83,153.84,153.74,153.79,42587.0,141.2952,141.3044,141.2126,141.2585,42587.0
2023-01-17 14:50:00,153.8,153.83,153.57,153.6,18251.0,141.2677,141.2952,141.0564,141.084,18251.0
2023-01-17 14:55:00,153.58,153.59,153.37,153.44,23107.0,141.0656,141.0748,140.8727,140.937,23107.0
2023-01-17 15:00:00,153.43,153.64,153.4,153.49,45906.0,140.9278,141.1207,140.9003,140.9829,45906.0
2023-01-17 15:05:00,153.49,153.49,153.28,153.31,24787.0,140.9829,140.9829,140.7901,140.8176,24787.0
2023-01-17 15:10:00,153.3,153.31,153.09,153.1,23514.0,140.8084,140.8176,140.6155,140.6247,23514.0
2023-01-17 15:15:00,153.09,153.22,153.08,153.18,33518.0,140.6155,140.7349,140.6063,140.6982,33518.0
2023-01-17 15:20:00,153.17,153.17,152.89,152.97,36322.0,140.689,140.689,140.4318,140.5053,36322.0
2023-01-17 15:25:00,152.98,153.09,152.97,153.01,33836.0,140.5145,140.6155,140.5053,140.5421,33836.0
2023-01-17 15:30:00,153.01,153.06,152.8,153.02,46081.0,140.5421,140.588,140.3492,140.5512,46081.0
2023-01-17 15:35:00,153.04,153.06,152.88,152.99,53400.0,140.5696,140.588,140.4226,140.5237,53400.0
2023-01-17 15:40:00,152.99,153.02,152.86,152.87,75481.0,140.5237,140.5512,140.4043,140.4135,75481.0
2023-01-17 15:45:00,152.87,152.91,152.69,152.9,81827.0,140.4135,140.4502,140.2481,140.441,81827.0
2023-01-17 15:50:00,152.89,153.0,152.65,152.74,150550.0,140.4318,140.5329,140.2114,140.2941,150550.0
2023-01-17 15:55:00,152.74,153.03,152.58,152.87,354891.0,140.2941,140.5604,140.1471,140.4135,354891.0
2023-01-18 09:30:00,152.12,152.23,151.86,152.03,121277.0,139.7246,139.8256,139.4858,139.6419,121277.0
2023-01-18 09:35:00,151.96,152.42,151.91,152.03,56184.0,139.5776,140.0001,139.5317,139.6419,56184.0
2023-01-18 09:40:00,152.05,152.4,152.03,152.33,60090.0,139.6603,139.9818,139.6419,139.9175,60090.0
2023-01-18 09:45:00,152.29,152.33,151.99,152.27,40675.0,139.8807,139.9175,139.6052,139.8624,40675.0
2023-01-18 09:50:00,152.3,152.3,151.93,151.93,27944.0,139.8899,139.8899,139.5501,139.5501,27944.0
2023-01-18 09:55:00,151.94,152.12,151.94,152.01,32921.0,139.5592,139.7246,139.5592,139.6235,32921.0
2023-01-18 10:00:00,151.98,152.12,151.79,152.0,54262.0,139.596,139.7246,139.4215,139.6144,54262.0
2023-01-18 10:05:00,151.97,152.15,151.96,152.14,28120.0,139.5868,139.7521,139.5776,139.7429,28120.0
2023-01-18 10:10:00,152.14,152.24,152.02,152.08,40036.0,139.7429,139.8348,139.6327,139.6878,40036.0
2023-01-18 10:15:00,152.06,152.08,151.64,151.8,44895.0,139.6695,139.6878,139.2837,139.4306,44895.0
2023-01-18 10:20:00,151.81,151.9,151.6,151.62,21694.0,139.4398,139.5225,139.2469,139.2653,21694.0
2023-01-18 10:25:00,151.62,151.64,151.51,151.57,30028.0,139.2653,139.2837,139.1643,139.2194,30028.0
2023-01-18 10:30:00,151.56,151.64,151.08,151.12,61629.0,139.2102,139.2837,138.7693,138.8061,61629.0
2023-01-18 10:35:00,151.14,151.35,151.02,151.29,38981.0,138.8244,139.0173,138.7142,138.9622,38981.0
2023-01-18 10:40:00,151.28,151.53,151.28,151.44,60977.0,138.953,139.1826,138.953,139.1,60977.0
2023-01-18 10:45:00,151.42,151.44,151.2,151.31,45545.0,139.0816,139.1,138.8795,138.9806,45545.0
2023-01-18 10:50:00,151.3,151.32,151.01,151.03,29814.0,138.9714,138.9898,138.705,138.7234,29814.0
2023-01-18 10:55:00,151.04,151.08,150.82,150.93,43505.0,138.7326,138.7693,138.5305,138.6315,43505.0
2023-01-18 11:00:00,150.93,151.13,150.84,151.11,27949.0,138.6315,138.8152,138.5489,138.7969,27949.0
2023-01-18 11:05:00,151.12,151.13,150.75,150.93,47323.0,138.8061,138.8152,138.4662,138.6315,47323.0
2023-01-18 11:10:00,150.91,151.03,150.63,150.77,30810.0,138.6132,138.7234,138.356,138.4846,30810.0
2023-01-18 11:15:00,150.79,150.81,150.58,150.61,27702.0,138.5029,138.5213,138.3101,138.3376,27702.0
2023-01-18 11:20:00,150.58,150.85,150.51,150.81,53928.0,138.3101,138.5581,138.2458,138.5213,53928.0
2023-01-18 11:25:00,150.85,151.1,150.84,151.04,31103.0,138.5581,138.7877,138.5489,138.7326,31103.0
2023-01-18 11:30:00,150.99,151.09,150.91,150.97,28388.0,138.6867,138.7785,138.6132,138.6683,28388.0
2023-01-18 11:35:00,151.0,151.03,150.82,150.88,13115.0,138.6958,138.7234,138.5305,138.5856,13115.0
2023-01-18 11:40:00,150.88,150.94,150.69,150.82,35078.0,138.5856,138.6407,138.4111,138.5305,35078.0
2023-01-18 11:45:00,150.77,150.79,150.62,150.72,16510.0,138.4846,138.5029,138.3468,138.4387,16510.0
2023-01-18 11:50:00,150.67,150.69,150.5,150.69,15513.0,138.3927,138.4111,138.2366,138.4111,15513.0
2023-01-18 11:55:00,150.7,150.79,150.6,150.77,15118.0,138.4203,138.5029,138.3284,138.4846,15118.0
2023-01-18 12:00:00,150.81,150.87,150.42,150.44,26743.0,138.5213,138.5764,138.1631,138.1815,26743.0
2023-01-18 12:05:00,150.45,150.55,150.35,150.41,23262.0,138.1907,138.2825,138.0988,138.1539,23262.0
2023-01-18 12:10:00,150.39,150.64,150.38,150.61,19367.0,138.1355,138.3652,138.1264,138.3376,19367.0
2023-01-18 12:15:00,150.61,150.61,150.36,150.41,17995.0,138.3376,138.3376,138.108,138.1539,17995.0
2023-01-18 12:20:00,150.42,150.44,150.31,150.34,24841.0,138.1631,138.1815,138.0621,138.0896,24841.0
2023-01-18 12:25:00,150.33,150.43,150.26,150.34,19272.0,138.0804,138.1723,138.0161,138.0896,19272.0
2023-01-18 12:30:00,150.35,150.48,150.32,150.48,15502.0,138.0988,138.2182,138.0712,138.2182,15502.0
2023-01-18 12:35:00,150.5,150.51,150.33,150.33,14966.0,138.2366,138.2458,138.0804,138.0804,14966.0
2023-01-18 12:40:00,150.34,150.47,150.28,150.47,14611.0,138.0896,138.209,138.0345,138.209,14611.0
2023-01-18 12:45:00,150.45,150.58,150.41,150.5,34181.0,138.1907,138.3101,138.1539,138.2366,34181.0
2023-01-18 12:50:00,150.51,150.52,150.34,150.48,17827.0,138.2458,138.2549,138.0896,138.2182,17827.0
2023-01-18 12:55:00,150.45,150.49,150.41,150.44,9537.0,138.1907,138.2274,138.1539,138.1815,9537.0
2023-01-18 13:00:00,150.42,150.5,150.26,150.28,21966.0,138.1631,138.2366,138.0161,138.0345,21966.0
2023-01-18 13:05:00,150.27,150.31,150.08,150.11,22982.0,138.0253,138.0621,137.8508,137.8784,22982.0
2023-01-18 13:10:00,150.12,150.12,149.74,149.89,91087.0,137.8875,137.8875,137.5385,137.6763,91087.0
2023-01-18 13:15:00,149.88,149.94,149.75,149.86,46135.0,137.6671,137.7222,137.5477,137.6487,46135.0
2023-01-18 13:20:00,149.84,150.13,149.84,150.07,30871.0,137.6304,137.8967,137.6304,137.8416,30871.0
2023-01-18 13:25:00,150.06,150.06,149.76,149.81,28751.0,137.8324,137.8324,137.5569,137.6028,28751.0
2023-01-18 13:30:00,149.77,149.79,149.57,149.66,45156.0,137.5661,137.5844,137.3824,137.465,45156.0
2023-01-18 13:35:00,149.6,149.63,149.44,149.52,32204.0,137.4099,137.4375,137.263,137.3364,32204.0
2023-01-18 13:40:00,149.53,149.81,149.53,149.73,42705.0,137.3456,137.6028,137.3456,137.5293,42705.0
2023-01-18 13:45:00,149.73,149.81,149.53,149.53,38098.0,137.5293,137.6028,137.3456,137.3456,38098.0
2023-01-18 13:50:00,149.53,149.67,149.39,149.5,63328.0,137.3456,137.4742,137.217,137.3181,63328.0
2023-01-18 13:55:00,149.5,149.55,149.24,149.34,28974.0,137.3181,137.364,137.0792,137.1711,28974.0
2023-01-18 14:00:00,149.33,149.37,149.19,149.33,62303.0,137.1619,137.1987,137.0333,137.1619,62303.0
2023-01-18 14:05:00,149.32,149.38,149.14,149.14,29129.0,137.1527,137.2078,136.9874,136.9874,29129.0
2023-01-18 14:10:00,149.14,149.4,149.13,149.4,38789.0,136.9874,137.2262,136.9782,137.2262,38789.0
2023-01-18 14:15:00,149.39,149.61,149.39,149.4,27470.0,137.217,137.4191,137.217,137.2262,27470.0
2023-01-18 14:20:00,149.41,149.58,149.38,149.5,21711.0,137.2354,137.3915,137.2078,137.3181,21711.0
2023-01-18 14:25:00,149.5,149.57,149.44,149.53,13681.0,137.3181,137.3824,137.263,137.3456,13681.0
2023-01-18 14:30:00,149.51,149.68,149.46,149.63,41163.0,137.3272,137.4834,137.2813,137.4375,41163.0
2023-01-18 14:35:00,149.63,149.81,149.62,149.74,35145.0,137.4375,137.6028,137.4283,137.5385,35145.0
2023-01-18 14:40:00,149.75,149.75,149.55,149.71,19314.0,137.5477,137.5477,137.364,137.511,19314.0
2023-01-18 14:45:00,149.71,149.8,149.66,149.77,19809.0,137.511,137.5936,137.465,137.5661,19809.0
2023-01-18 14:50:00,149.75,149.79,149.62,149.64,21962.0,137.5477,137.5844,137.4283,137.4467,21962.0
2023-01-18 14:55:00,149.65,149.71,149.56,149.58,41545.0,137.4558,137.511,137.3732,137.3915,41545.0
2023-01-18 15:00:00,149.58,149.71,149.4,149.42,51761.0,137.3915,137.511,137.2262,137.2446,51761.0
2023-01-18 15:05:00,149.41,149.49,149.3,149.42,39409.0,137.2354,137.3089,137.1344,137.2446,39409.0
2023-01-18 15:10:00,149.4,149.61,149.21,149.27,45412.0,137.2262,137.4191,137.0517,137.1068,45412.0
2023-01-18 15:15:00,149.3,149.53,149.27,149.4,39793.0,137.1344,137.3456,137.1068,137.2262,39793.0
2023-01-18 15:20:00,149.41,149.66,149.36,149.56,32349.0,137.2354,137.465,137.1895,137.3732,32349.0
2023-01-18 15:25:00,149.56,149.88,149.55,149.65,68227.0,137.3732,137.6671,137.364,137.4558,68227.0
2023-01-18 15:30:00,149.66,149.73,149.51,149.55,69857.0,137.465,137.5293,137.3272,137.364,69857.0
2023-01-18 15:35:00,149.56,149.56,149.37,149.44,36797.0,137.3732,137.3732,137.1987,137.263,36797.0
2023-01-18 15:40:00,149.44,149.45,149.15,149.19,65569.0,137.263,137.2721,136.9966,137.0333,65569.0
2023-01-18 15:45:00,149.18,149.25,149.09,149.15,83763.0,137.0241,137.0884,136.9415,136.9966,83763.0
2023-01-18 15:50:00,149.16,149.26,149.12,149.16,110663.0,137.0058,137.0976,136.969,137.0058,110663.0
2023-01-18 15:55:00,149.16,149.25,149.07,149.17,377535.0,137.0058,137.0884,136.9231,137.015,377535.0
2023-01-19 09:30:00,148.95,149.14,147.41,147.49,250693.0,136.8129,136.9874,135.3984,135.4718,250693.0
2023-01-19 09:35:00,147.47,148.33,147.46,147.94,139177.0,135.4535,136.2434,135.4443,135.8852,139177.0
2023-01-19 09:40:00,147.94,147.95,147.33,147.84,95162.0,135.8852,135.8944,135.3249,135.7933,95162.0
2023-01-19 09:45:00,147.83,148.63,147.69,148.63,117480.0,135.7841,136.519,135.6555,136.519,117480.0
2023-01-19 09:50:00,148.57,149.16,148.56,149.03,96106.0,136.4638,137.0058,136.4547,136.8864,96106.0
2023-01-19 09:55:00,149.03,149.86,149.01,149.78,119537.0,136.8864,137.6487,136.868,137.5752,119537.0
2023-01-19 10:00:00,149.81,150.04,149.55,149.77,49138.0,137.6028,137.8141,137.364,137.5661,49138.0
2023-01-19 10:05:00,149.75,150.45,149.73,150.0,96186.0,137.5477,138.1907,137.5293,137.7773,96186.0
2023-01-19 10:10:00,150.06,150.07,149.67,149.81,23370.0,137.8324,137.8416,137.4742,137.6028,23370.0
2023-01-19 10:15:00,149.83,150.02,149.62,149.81,35323.0,137.6212,137.7957,137.4283,137.6028,35323.0
2023-01-19 10:20:00,149.83,150.07,149.82,149.86,49419.0,137.6212,137.8416,137.612,137.6487,49419.0
2023-01-19 10:25:00,149.87,150.22,149.81,149.86,48088.0,137.6579,137.9794,137.6028,137.6487,48088.0
2023-01-19 10:30:00,149.83,149.83,149.41,149.57,25394.0,137.6212,137.6212,137.2354,137.3824,25394.0
2023-01-19 10:35:00,149.61,149.74,149.31,149.45,21188.0,137.4191,137.5385,137.1435,137.2721,21188.0
2023-01-19 10:40:00,149.44,149.59,149.4,149.59,11872.0,137.263,137.4007,137.2262,137.4007,11872.0
2023-01-19 10:45:00,149.61,149.94,149.53,149.92,34963.0,137.4191,137.7222,137.3456,137.7038,34963.0
2023-01-19 10:50:00,149.91,150.02,149.83,149.94,59285.0,137.6947,137.7957,137.6212,137.7222,59285.0
2023-01-19 10:55:00,149.94,150.1,149.68,149.69,18144.0,137.7222,137.8692,137.4834,137.4926,18144.0
2023-01-19 11:00:00,149.72,150.03,149.72,150.02,31655.0,137.5201,137.8049,137.5201,137.7957,31655.0
2023-01-19 11:05:00,150.03,150.06,149.76,150.0,23306.0,137.8049,137.8324,137.5569,137.7773,23306.0
2023-01-19 11:10:00,150.0,150.05,149.84,150.03,24819.0,137.7773,137.8232,137.6304,137.8049,24819.0
2023-01-19 11:15:00,150.02,150.34,150.02,150.34,57238.0,137.7957,138.0896,137.7957,138.0896,57238.0
2023-01-19 11:20:00,150.35,150.42,150.06,150.09,14716.0,138.0988,138.1631,137.8324,137.86,14716.0
2023-01-19 11:25:00,150.1,150.29,150.1,150.19,8653.0,137.8692,138.0437,137.8692,137.9518,8653.0
2023-01-19 11:30:00,150.19,150.35,150.09,150.15,23527.0,137.9518,138.0988,137.86,137.9151,23527.0
2023-01-19 11:35:00,150.14,150.34,150.08,150.3,12516.0,137.9059,138.0896,137.8508,138.0529,12516.0
2023-01-19 11:40:00,150.28,150.3,149.98,150.02,14481.0,138.0345,138.0529,137.759,137.7957,14481.0
2023-01-19 11:45:00,150.02,150.11,149.89,150.03,14453.0,137.7957,137.8784,137.6763,137.8049,14453.0
2023-01-19 11:50:00,150.04,150.28,149.98,150.26,30237.0,137.8141,138.0345,137.759,138.0161,30237.0
2023-01-19 11:55:00,150.26,150.26,150.09,150.15,8419.0,138.0161,138.0161,137.86,137.9151,8419.0
2023-01-19 12:00:00,150.13,150.33,150.13,150.25,27582.0,137.8967,138.0804,137.8967,138.0069,27582.0
2023-01-19 12:05:00,150.24,150.34,150.19,150.27,10902.0,137.9978,138.0896,137.9518,138.0253,10902.0
2023-01-19 12:10:00,150.25,150.54,150.22,150.33,40488.0,138.0069,138.2733,137.9794,138.0804,40488.0
2023-01-19 12:15:00,150.34,150.43,150.25,150.36,26344.0,138.0896,138.1723,138.0069,138.108,26344.0
2023-01-19 12:20:00,150.43,150.43,150.21,150.25,29878.0,138.1723,138.1723,137.9702,138.0069,29878.0
2023-01-19 12:25:00,150.24,150.24,149.93,150.05,26899.0,137.9978,137.9978,137.713,137.8232,26899.0
2023-01-19 12:30:00,150.03,150.15,149.96,150.14,15593.0,137.8049,137.9151,137.7406,137.9059,15593.0
2023-01-19 12:35:00,150.12,150.12,149.95,149.97,20487.0,137.8875,137.8875,137.7314,137.7498,20487.0
2023-01-19 12:40:00,149.99,150.01,149.62,149.71,21387.0,137.7681,137.7865,137.4283,137.511,21387.0
2023-01-19 12:45:00,149.73,149.78,149.64,149.77,16625.0,137.5293,137.5752,137.4467,137.5661,16625.0
2023-01-19 12:50:00,149.78,149.79,149.7,149.75,15903.0,137.5752,137.5844,137.5018,137.5477,15903.0
2023-01-19 12:55:00,149.76,149.82,149.73,149.79,17366.0,137.5569,137.612,137.5293,137.5844,17366.0
2023-01-19 13:00:00,149.77,150.24,149.77,150.22,24197.0,137.5661,137.9978,137.5661,137.9794,24197.0
2023-01-19 13:05:00,150.22,150.25,150.13,150.22,18904.0,137.9794,138.0069,137.8967,137.9794,18904.0
2023-01-19 13:10:00,150.23,150.26,150.08,150.22,13846.0,137.9886,138.0161,137.8508,137.9794,13846.0
2023-01-19 13:15:00,150.21,150.26,150.13,150.23,29762.0,137.9702,138.0161,137.8967,137.9886,29762.0
2023-01-19 13:20:00,150.23,150.26,150.09,150.23,19598.0,137.9886,138.0161,137.86,137.9886,19598.0
2023-01-19 13:25:00,150.21,150.24,150.02,150.06,14217.0,137.9702,137.9978,137.7957,137.8324,14217.0
2023-01-19 13:30:00,150.08,150.16,150.03,150.09,20056.0,137.8508,137.9243,137.8049,137.86,20056.0
2023-01-19 13:35:00,150.07,150.07,149.91,150.02,16188.0,137.8416,137.8416,137.6947,137.7957,16188.0
2023-01-19 13:40:00,150.03,150.13,149.93,150.1,44240.0,137.8049,137.8967,137.713,137.8692,44240.0
2023-01-19 13:45:00,150.12,150.17,149.94,150.0,18525.0,137.8875,137.9335,137.7222,137.7773,18525.0
2023-01-19 13:50:00,149.96,150.0,149.85,149.94,26740.0,137.7406,137.7773,137.6395,137.7222,26740.0
2023-01-19 13:55:00,149.94,150.07,149.85,149.9,28473.0,137.7222,137.8416,137.6395,137.6855,28473.0
2023-01-19 14:00:00,149.89,149.91,149.73,149.79,25198.0,137.6763,137.6947,137.5293,137.5844,25198.0
2023-01-19 14:05:00,149.81,149.86,149.65,149.85,26659.0,137.6028,137.6487,137.4558,137.6395,26659.0
2023-01-19 14:10:00,149.84,150.06,149.8,150.0,30242.0,137.6304,137.8324,137.5936,137.7773,30242.0
2023-01-19 14:15:00,150.0,150.05,149.85,149.9,35524.0,137.7773,137.8232,137.6395,137.6855,35524.0
2023-01-19 14:20:00,149.9,149.97,149.86,149.9,19828.0,137.6855,137.7498,137.6487,137.6855,19828.0
2023-01-19 14:25:00,149.92,149.93,149.76,149.76,24572.0,137.7038,137.713,137.5569,137.5569,24572.0
2023-01-19 14:30:00,149.76,149.76,149.62,149.72,21016.0,137.5569,137.5569,137.4283,137.5201,21016.0
2023-01-19 14:35:00,149.72,149.81,149.63,149.7,18799.0,137.5201,137.6028,137.4375,137.5018,18799.0
2023-01-19 14:40:00,149.67,149.7,149.41,149.42,41530.0,137.4742,137.5018,137.2354,137.2446,41530.0
2023-01-19 14:45:00,149.46,149.67,149.41,149.67,27175.0,137.2813,137.4742,137.2354,137.4742,27175.0
2023-01-19 14:50:00,149.68,149.73,149.6,149.71,16880.0,137.4834,137.5293,137.4099,137.511,16880.0
2023-01-19 14:55:00,149.72,149.81,149.65,149.75,26272.0,137.5201,137.6028,137.4558,137.5477,26272.0
2023-01-19 15:00:00,149.74,149.83,149.7,149.74,17585.0,137.5385,137.6212,137.5018,137.5385,17585.0
2023-01-19 15:05:00,149.75,149.75,149.56,149.6,36696.0,137.5477,137.5477,137.3732,137.4099,36696.0
2023-01-19 15:10:00,149.63,149.67,149.5,149.59,21667.0,137.4375,137.4742,137.3181,137.4007,21667.0
2023-01-19 15:15:00,149.59,149.63,149.44,149.53,41352.0,137.4007,137.4375,137.263,137.3456,41352.0
2023-01-19 15:20:00,149.54,149.62,149.5,149.55,32288.0,137.3548,137.4283,137.3181,137.364,32288.0
2023-01-19 15:25:00,149.56,149.67,149.51,149.59,26049.0,137.3732,137.4742,137.3272,137.4007,26049.0
2023-01-19 15:30:00,149.6,149.61,149.44,149.51,27977.0,137.4099,137.4191,137.263,137.3272,27977.0
2023-01-19 15:35:00,149.5,149.5,149.4,149.44,29353.0,137.3181,137.3181,137.2262,137.263,29353.0
2023-01-19 15:40:00,149.43,149.46,149.28,149.33,39759.0,137.2538,137.2813,137.116,137.1619,39759.0
2023-01-19 15:45:00,149.33,149.33,149.21,149.22,69302.0,137.1619,137.1619,137.0517,137.0609,69302.0
2023-01-19 15:50:00,149.21,149.28,149.11,149.15,74419.0,137.0517,137.116,136.9598,136.9966,74419.0
2023-01-19 15:55:00,149.14,149.18,148.5,148.79,383848.0,136.9874,137.0241,136.3995,136.6659,383848.0
2023-01-20 09:30:00,149.43,149.5,148.61,148.8,690558.0,137.2538,137.3181,136.5006,136.6751,690558.0
2023-01-20 09:35:00,148.85,148.92,148.6,148.65,27762.0,136.721,136.7853,136.4914,136.5373,27762.0
2023-01-20 09:40:00,148.66,148.82,148.6,148.66,32607.0,136.5465,136.6935,136.4914,136.5465,32607.0
2023-01-20 09:45:00,148.7,148.81,148.22,148.23,30381.0,136.5833,136.6843,136.1424,136.1515,30381.0
2023-01-20 09:50:00,148.28,148.34,147.75,147.86,32920.0,136.1975,136.2526,135.7107,135.8117,32920.0
2023-01-20 09:55:00,147.91,148.13,147.7,147.76,24405.0,135.8576,136.0597,135.6647,135.7198,24405.0
2023-01-20 10:00:00,147.79,147.91,147.59,147.68,25445.0,135.7474,135.8576,135.5637,135.6464,25445.0
2023-01-20 10:05:00,147.68,147.99,147.66,147.81,62579.0,135.6464,135.9311,135.628,135.7658,62579.0
2023-01-20 10:10:00,147.81,147.88,147.49,147.49,37500.0,135.7658,135.8301,135.4718,135.4718,37500.0
2023-01-20 10:15:00,147.47,147.79,147.37,147.78,53890.0,135.4535,135.7474,135.3616,135.7382,53890.0
2023-01-20 10:20:00,147.76,148.0,147.71,147.83,46817.0,135.7198,135.9403,135.6739,135.7841,46817.0
2023-01-20 10:25:00,147.84,148.22,147.8,148.11,24923.0,135.7933,136.1424,135.7566,136.0413,24923.0
2023-01-20 10:30:00,148.1,148.19,147.84,147.89,31092.0,136.0321,136.1148,135.7933,135.8393,31092.0
2023-01-20 10:35:00,147.88,148.11,147.83,148.11,51732.0,135.8301,136.0413,135.7841,136.0413,51732.0
2023-01-20 10:40:00,148.06,148.11,147.82,147.84,52140.0,135.9954,136.0413,135.775,135.7933,52140.0
2023-01-20 10:45:00,147.82,147.9,147.58,147.62,23471.0,135.775,135.8484,135.5545,135.5913,23471.0
2023-01-20 10:50:00,147.64,147.95,147.56,147.89,31625.0,135.6096,135.8944,135.5361,135.8393,31625.0
2023-01-20 10:55:00,147.86,147.93,147.57,147.66,43210.0,135.8117,135.876,135.5453,135.628,43210.0
2023-01-20 11:00:00,147.64,147.73,147.59,147.66,14404.0,135.6096,135.6923,135.5637,135.628,14404.0
2023-01-20 11:05:00,147.68,147.69,147.39,147.45,73342.0,135.6464,135.6555,135.38,135.4351,73342.0
2023-01-20 11:10:00,147.43,147.54,147.42,147.5,99818.0,135.4167,135.5178,135.4076,135.481,99818.0
2023-01-20 11:15:00,147.49,147.68,147.19,147.48,64798.0,135.4718,135.6464,135.1963,135.4627,64798.0
2023-01-20 11:20:00,147.48,147.58,147.31,147.56,53975.0,135.4627,135.5545,135.3065,135.5361,53975.0
2023-01-20 11:25:00,147.58,147.58,147.41,147.56,75857.0,135.5545,135.5545,135.3984,135.5361,75857.0
2023-01-20 11:30:00,147.55,147.77,147.46,147.7,26600.0,135.527,135.729,135.4443,135.6647,26600.0
2023-01-20 11:35:00,147.69,147.76,147.55,147.64,17158.0,135.6555,135.7198,135.527,135.6096,17158.0
2023-01-20 11:40:00,147.59,147.66,147.55,147.62,23382.0,135.5637,135.628,135.527,135.5913,23382.0
2023-01-20 11:45:00,147.64,147.64,147.5,147.53,19064.0,135.6096,135.6096,135.481,135.5086,19064.0
2023-01-20 11:50:00,147.5,147.53,147.37,147.5,35226.0,135.481,135.5086,135.3616,135.481,35226.0
2023-01-20 11:55:00,147.51,147.56,147.37,147.47,34160.0,135.4902,135.5361,135.3616,135.4535,34160.0
2023-01-20 12:00:00,147.5,147.5,147.29,147.41,47882.0,135.481,135.481,135.2881,135.3984,47882.0
2023-01-20 12:05:00,147.42,147.46,147.35,147.38,19201.0,135.4076,135.4443,135.3433,135.3708,19201.0
2023-01-20 12:10:00,147.38,147.52,147.31,147.36,72925.0,135.3708,135.4994,135.3065,135.3524,72925.0
2023-01-20 12:15:00,147.35,147.49,147.32,147.49,35901.0,135.3433,135.4718,135.3157,135.4718,35901.0
2023-01-20 12:20:00,147.47,147.5,147.36,147.41,20328.0,135.4535,135.481,135.3524,135.3984,20328.0
2023-01-20 12:25:00,147.43,147.5,147.31,147.33,32563.0,135.4167,135.481,135.3065,135.3249,32563.0
2023-01-20 12:30:00,147.33,147.38,147.2,147.21,33248.0,135.3249,135.3708,135.2055,135.2147,33248.0
2023-01-20 12:35:00,147.21,147.3,147.15,147.25,17262.0,135.2147,135.2973,135.1596,135.2514,17262.0
2023-01-20 12:40:00,147.25,147.42,147.2,147.39,17079.0,135.2514,135.4076,135.2055,135.38,17079.0
2023-01-20 12:45:00,147.41,147.52,147.34,147.47,41861.0,135.3984,135.4994,135.3341,135.4535,41861.0
2023-01-20 12:50:00,147.46,147.61,147.42,147.61,52364.0,135.4443,135.5821,135.4076,135.5821,52364.0
2023-01-20 12:55:00,147.63,147.67,147.45,147.59,27450.0,135.6004,135.6372,135.4351,135.5637,27450.0
2023-01-20 13:00:00,147.59,147.76,147.57,147.66,27174.0,135.5637,135.7198,135.5453,135.628,27174.0
2023-01-20 13:05:00,147.66,147.67,147.44,147.59,59899.0,135.628,135.6372,135.4259,135.5637,59899.0
2023-01-20 13:10:00,147.59,147.7,147.46,147.67,35625.0,135.5637,135.6647,135.4443,135.6372,35625.0
2023-01-20 13:15:00,147.7,147.81,147.67,147.67,19108.0,135.6647,135.7658,135.6372,135.6372,19108.0
2023-01-20 13:20:00,147.65,147.74,147.56,147.59,13297.0,135.6188,135.7015,135.5361,135.5637,13297.0
2023-01-20 13:25:00,147.59,147.89,147.58,147.83,26287.0,135.5637,135.8393,135.5545,135.7841,26287.0
2023-01-20 13:30:00,147.84,147.86,147.76,147.81,25481.0,135.7933,135.8117,135.7198,135.7658,25481.0
2023-01-20 13:35:00,147.81,148.02,147.78,147.85,30228.0,135.7658,135.9587,135.7382,135.8025,30228.0
2023-01-20 13:40:00,147.88,148.02,147.87,147.94,32619.0,135.8301,135.9587,135.8209,135.8852,32619.0
2023-01-20 13:45:00,147.95,148.03,147.83,148.01,24095.0,135.8944,135.9678,135.7841,135.9495,24095.0
2023-01-20 13:50:00,148.0,148.09,147.85,147.87,27342.0,135.9403,136.023,135.8025,135.8209,27342.0
2023-01-20 13:55:00,147.87,148.07,147.75,148.06,37180.0,135.8209,136.0046,135.7107,135.9954,37180.0
2023-01-20 14:00:00,148.05,148.09,147.92,147.92,22750.0,135.9862,136.023,135.8668,135.8668,22750.0
2023-01-20 14:05:00,147.93,148.1,147.9,148.08,44294.0,135.876,136.0321,135.8484,136.0138,44294.0
2023-01-20 14:10:00,148.09,148.19,148.05,148.09,28649.0,136.023,136.1148,135.9862,136.023,28649.0
2023-01-20 14:15:00,148.09,148.23,148.07,148.13,29363.0,136.023,136.1515,136.0046,136.0597,29363.0
2023-01-20 14:20:00,148.16,148.29,148.05,148.28,24097.0,136.0873,136.2067,135.9862,136.1975,24097.0
2023-01-20 14:25:00,148.28,148.29,148.09,148.12,196085.0,136.1975,136.2067,136.023,136.0505,196085.0
2023-01-20 14:30:00,148.12,148.18,148.05,148.13,25801.0,136.0505,136.1056,135.9862,136.0597,25801.0
2023-01-20 14:35:00,148.11,148.13,147.91,147.94,33662.0,136.0413,136.0597,135.8576,135.8852,33662.0
2023-01-20 14:40:00,147.93,148.08,147.88,148.03,52264.0,135.876,136.0138,135.8301,135.9678,52264.0
2023-01-20 14:45:00,148.03,148.13,147.95,148.06,34148.0,135.9678,136.0597,135.8944,135.9954,34148.0
2023-01-20 14:50:00,148.07,148.22,148.04,148.15,49596.0,136.0046,136.1424,135.977,136.0781,49596.0
2023-01-20 14:55:00,148.11,148.26,148.07,148.25,55418.0,136.0413,136.1791,136.0046,136.1699,55418.0
2023-01-20 15:00:00,148.26,148.56,148.26,148.44,62743.0,136.1791,136.4547,136.1791,136.3444,62743.0
2023-01-20 15:05:00,148.46,148.85,148.43,148.83,78194.0,136.3628,136.721,136.3353,136.7027,78194.0
2023-01-20 15:10:00,148.84,149.15,148.81,149.13,70121.0,136.7118,136.9966,136.6843,136.9782,70121.0
2023-01-20 15:15:00,149.14,149.26,148.98,149.15,52567.0,136.9874,137.0976,136.8404,136.9966,52567.0
2023-01-20 15:20:00,149.15,149.16,149.01,149.04,30647.0,136.9966,137.0058,136.868,136.8955,30647.0
2023-01-20 15:25:00,149.05,149.2,148.98,149.12,34930.0,136.9047,137.0425,136.8404,136.969,34930.0
2023-01-20 15:30:00,149.12,149.27,149.06,149.07,40861.0,136.969,137.1068,136.9139,136.9231,40861.0
2023-01-20 15:35:00,149.06,149.17,149.02,149.11,37969.0,136.9139,137.015,136.8772,136.9598,37969.0
2023-01-20 15:40:00,149.11,149.23,149.06,149.2,52943.0,136.9598,137.0701,136.9139,137.0425,52943.0
2023-01-20 15:45:00,149.2,149.37,149.15,149.31,106802.0,137.0425,137.1987,136.9966,137.1435,106802.0
2023-01-20 15:50:00,149.3,149.51,149.19,149.48,125268.0,137.1344,137.3272,137.0333,137.2997,125268.0
2023-01-20 15:55:00,149.49,149.71,149.27,149.57,411622.0,137.3089,137.511,137.1068,137.3824,411622.0
2023-01-23 09:30:00,149.86,150.43,149.2,149.26,86278.0,137.6487,138.1723,137.0425,137.0976,86278.0
2023-01-23 09:35:00,149.27,149.35,148.87,149.0,34035.0,137.1068,137.1803,136.7394,136.8588,34035.0
2023-01-23 09:40:00,148.98,149.38,148.84,149.14,39569.0,136.8404,137.2078,136.7118,136.9874,39569.0
2023-01-23 09:45:00,149.13,149.37,149.02,149.07,64021.0,136.9782,137.1987,136.8772,136.9231,64021.0
2023-01-23 09:50:00,149.08,149.48,149.05,149.14,29923.0,136.9323,137.2997,136.9047,136.9874,29923.0
2023-01-23 09:55:00,149.12,149.32,149.0,149.23,15135.0,136.969,137.1527,136.8588,137.0701,15135.0
2023-01-23 10:00:00,149.21,149.39,148.97,149.0,27587.0,137.0517,137.217,136.8312,136.8588,27587.0
2023-01-23 10:05:00,149.03,149.03,148.7,148.92,63436.0,136.8864,136.8864,136.5833,136.7853,63436.0
2023-01-23 10:10:00,148.94,149.57,148.64,149.52,38833.0,136.8037,137.3824,136.5281,137.3364,38833.0
2023-01-23 10:15:00,149.46,149.64,149.37,149.39,29488.0,137.2813,137.4467,137.1987,137.217,29488.0
2023-01-23 10:20:00,149.41,149.67,149.37,149.67,16558.0,137.2354,137.4742,137.1987,137.4742,16558.0
2023-01-23 10:25:00,149.7,149.7,149.54,149.55,18454.0,137.5018,137.5018,137.3548,137.364,18454.0
2023-01-23 10:30:00,149.54,149.65,149.45,149.48,32153.0,137.3548,137.4558,137.2721,137.2997,32153.0
2023-01-23 10:35:00,149.48,149.63,149.42,149.47,19673.0,137.2997,137.4375,137.2446,137.2905,19673.0
2023-01-23 10:40:00,149.47,149.61,149.32,149.36,48470.0,137.2905,137.4191,137.1527,137.1895,48470.0
2023-01-23 10:45:00,149.39,149.43,149.22,149.22,22399.0,137.217,137.2538,137.0609,137.0609,22399.0
2023-01-23 10:50:00,149.21,149.35,149.14,149.32,28603.0,137.0517,137.1803,136.9874,137.1527,28603.0
2023-01-23 10:55:00,149.31,149.36,149.1,149.1,56075.0,137.1435,137.1895,136.9507,136.9507,56075.0
2023-01-23 11:00:00,149.09,149.44,149.09,149.43,80022.0,136.9415,137.263,136.9415,137.2538,80022.0
2023-01-23 11:05:00,149.45,149.63,149.38,149.59,32710.0,137.2721,137.4375,137.2078,137.4007,32710.0
2023-01-23 11:10:00,149.6,149.71,149.51,149.64,28905.0,137.4099,137.511,137.3272,137.4467,28905.0
2023-01-23 11:15:00,149.66,149.78,149.54,149.78,33939.0,137.465,137.5752,137.3548,137.5752,33939.0
2023-01-23 11:20:00,149.81,149.91,149.6,149.62,69985.0,137.6028,137.6947,137.4099,137.4283,69985.0
2023-01-23 11:25:00,149.62,149.62,149.1,149.15,67576.0,137.4283,137.4283,136.9507,136.9966,67576.0
2023-01-23 11:30:00,149.17,149.25,149.09,149.12,31380.0,137.015,137.0884,136.9415,136.969,31380.0
2023-01-23 11:35:00,149.13,149.27,149.08,149.2,65786.0,136.9782,137.1068,136.9323,137.0425,65786.0
2023-01-23 11:40:00,149.19,149.35,148.95,148.97,53658.0,137.0333,137.1803,136.8129,136.8312,53658.0
2023-01-23 11:45:00,148.97,149.34,148.82,148.9,49017.0,136.8312,137.1711,136.6935,136.767,49017.0
2023-01-23 11:50:00,148.89,148.9,148.71,148.76,25957.0,136.7578,136.767,136.5924,136.6384,25957.0
2023-01-23 11:55:00,148.76,148.88,148.73,148.83,28555.0,136.6384,136.7486,136.6108,136.7027,28555.0
2023-01-23 12:00:00,148.87,148.94,148.8,148.83,16846.0,136.7394,136.8037,136.6751,136.7027,16846.0
2023-01-23 12:05:00,148.85,148.85,148.57,148.67,29063.0,136.721,136.721,136.4638,136.5557,29063.0
2023-01-23 12:10:00,148.69,148.84,148.67,148.75,25362.0,136.5741,136.7118,136.5557,136.6292,25362.0
2023-01-23 12:15:00,148.75,148.92,148.73,148.9,42718.0,136.6292,136.7853,136.6108,136.767,42718.0
2023-01-23 12:20:00,148.9,148.9,148.77,148.84,20053.0,136.767,136.767,136.6475,136.7118,20053.0
2023-01-23 12:25:00,148.84,149.16,148.82,149.13,31423.0,136.7118,137.0058,136.6935,136.9782,31423.0
2023-01-23 12:30:00,149.13,149.13,148.91,148.97,15760.0,136.9782,136.9782,136.7761,136.8312,15760.0
2023-01-23 12:35:00,148.98,149.11,148.95,149.05,40024.0,136.8404,136.9598,136.8129,136.9047,40024.0
2023-01-23 12:40:00,149.04,149.13,149.0,149.06,19665.0,136.8955,136.9782,136.8588,136.9139,19665.0
2023-01-23 12:45:00,149.05,149.05,148.85,148.92,31382.0,136.9047,136.9047,136.721,136.7853,31382.0
2023-01-23 12:50:00,148.9,149.29,148.88,149.23,20060.0,136.767,137.1252,136.7486,137.0701,20060.0
2023-01-23 12:55:00,149.2,149.26,148.95,148.97,33264.0,137.0425,137.0976,136.8129,136.8312,33264.0
2023-01-23 13:00:00,148.96,149.1,148.93,149.06,31357.0,136.8221,136.9507,136.7945,136.9139,31357.0
2023-01-23 13:05:00,149.03,149.1,148.96,148.97,27824.0,136.8864,136.9507,136.8221,136.8312,27824.0
2023-01-23 13:10:00,148.99,149.11,148.97,149.04,18106.0,136.8496,136.9598,136.8312,136.8955,18106.0
2023-01-23 13:15:00,149.03,149.11,149.03,149.05,48343.0,136.8864,136.9598,136.8864,136.9047,48343.0
2023-01-23 13:20:00,149.05,149.1,148.93,148.97,30087.0,136.9047,136.9507,136.7945,136.8312,30087.0
2023-01-23 13:25:00,148.97,149.03,148.94,149.03,21233.0,136.8312,136.8864,136.8037,136.8864,21233.0
2023-01-23 13:30:00,149.05,149.21,149.05,149.15,14683.0,136.9047,137.0517,136.9047,136.9966,14683.0
2023-01-23 13:35:00,149.14,149.39,149.14,149.37,17301.0,136.9874,137.217,136.9874,137.1987,17301.0
2023-01-23 13:40:00,149.38,149.62,149.38,149.47,31267.0,137.2078,137.4283,137.2078,137.2905,31267.0
2023-01-23 13:45:00,149.47,149.53,149.38,149.52,36911.0,137.2905,137.3456,137.2078,137.3364,36911.0
2023-01-23 13:50:00,149.52,149.65,149.48,149.64,17309.0,137.3364,137.4558,137.2997,137.4467,17309.0
2023-01-23 13:55:00,149.65,149.68,149.5,149.63,16833.0,137.4558,137.4834,137.3181,137.4375,16833.0
2023-01-23 14:00:00,149.63,149.63,149.28,149.28,35073.0,137.4375,137.4375,137.116,137.116,35073.0
2023-01-23 14:05:00,149.28,149.4,149.23,149.33,24942.0,137.116,137.2262,137.0701,137.1619,24942.0
2023-01-23 14:10:00,149.32,149.32,149.14,149.26,28889.0,137.1527,137.1527,136.9874,137.0976,28889.0
2023-01-23 14:15:00,149.24,149.24,149.13,149.17,33544.0,137.0792,137.0792,136.9782,137.015,33544.0
2023-01-23 14:20:00,149.16,149.23,149.12,149.19,31160.0,137.0058,137.0701,136.969,137.0333,31160.0
2023-01-23 14:25:00,149.2,149.2,148.96,149.04,28053.0,137.0425,137.0425,136.8221,136.8955,28053.0
2023-01-23 14:30:00,149.04,149.27,149.03,149.19,34646.0,136.8955,137.1068,136.8864,137.0333,34646.0
2023-01-23 14:35:00,149.19,149.19,149.08,149.12,26521.0,137.0333,137.0333,136.9323,136.969,26521.0
2023-01-23 14:40:00,149.11,149.15,148.99,149.08,27944.0,136.9598,136.9966,136.8496,136.9323,27944.0
2023-01-23 14:45:00,149.07,149.1,148.86,148.93,34693.0,136.9231,136.9507,136.7302,136.7945,34693.0
2023-01-23 14:50:00,148.92,148.93,148.75,148.83,29610.0,136.7853,136.7945,136.6292,136.7027,29610.0
2023-01-23 14:55:00,148.85,148.91,148.74,148.83,58716.0,136.721,136.7761,136.62,136.7027,58716.0
2023-01-23 15:00:00,148.85,148.91,148.8,148.86,36800.0,136.721,136.7761,136.6751,136.7302,36800.0
2023-01-23 15:05:00,148.83,148.9,148.76,148.9,48475.0,136.7027,136.767,136.6384,136.767,48475.0
2023-01-23 15:10:00,148.89,148.96,148.72,148.86,80563.0,136.7578,136.8221,136.6016,136.7302,80563.0
2023-01-23 15:15:00,148.87,148.99,148.81,148.82,45429.0,136.7394,136.8496,136.6843,136.6935,45429.0
2023-01-23 15:20:00,148.8,148.9,148.76,148.83,44471.0,136.6751,136.767,136.6384,136.7027,44471.0
2023-01-23 15:25:00,148.81,148.84,148.4,148.43,70163.0,136.6843,136.7118,136.3077,136.3353,70163.0
2023-01-23 15:30:00,148.42,148.51,148.33,148.4,112371.0,136.3261,136.4087,136.2434,136.3077,112371.0
2023-01-23 15:35:00,148.39,148.41,148.24,148.25,139663.0,136.2985,136.3169,136.1607,136.1699,139663.0
2023-01-23 15:40:00,148.25,148.41,148.16,148.4,238329.0,136.1699,136.3169,136.0873,136.3077,238329.0
2023-01-23 15:45:00,148.39,148.55,148.28,148.29,114177.0,136.2985,136.4455,136.1975,136.2067,114177.0
2023-01-23 15:50:00,148.29,148.41,148.05,148.25,181689.0,136.2067,136.3169,135.9862,136.1699,181689.0
2023-01-23 15:55:00,148.23,148.61,148.23,148.56,291669.0,136.1515,136.5006,136.1515,136.4547,291669.0
2023-01-24 09:30:00,148.08,148.87,148.04,148.2,151985.0,136.0138,136.7394,135.977,136.124,151985.0
2023-01-24 09:35:00,148.22,148.24,147.41,147.42,75489.0,136.1424,136.1607,135.3984,135.4076,75489.0
2023-01-24 09:40:00,147.49,147.49,147.0,147.07,43780.0,135.4718,135.4718,135.0218,135.0861,43780.0
2023-01-24 09:45:00,147.08,147.42,146.76,146.81,67086.0,135.0953,135.4076,134.8013,134.8473,67086.0
2023-01-24 09:50:00,146.81,147.81,146.76,147.69,67484.0,134.8473,135.7658,134.8013,135.6555,67484.0
2023-01-24 09:55:00,147.66,147.72,146.84,146.95,34521.0,135.628,135.6831,134.8748,134.9758,34521.0
2023-01-24 10:00:00,146.95,147.15,146.95,146.96,32193.0,134.9758,135.1596,134.9758,134.985,32193.0
2023-01-24 10:05:00,146.94,147.03,146.75,146.78,45191.0,134.9667,135.0493,134.7921,134.8197,45191.0
2023-01-24 10:10:00,146.78,146.81,146.47,146.64,73850.0,134.8197,134.8473,134.535,134.6911,73850.0
2023-01-24 10:15:00,146.66,146.81,146.51,146.53,55489.0,134.7095,134.8473,134.5717,134.5901,55489.0
2023-01-24 10:20:00,146.53,146.83,146.53,146.67,44422.0,134.5901,134.8656,134.5901,134.7187,44422.0
2023-01-24 10:25:00,146.69,146.86,146.68,146.86,33686.0,134.737,134.8932,134.7278,134.8932,33686.0
2023-01-24 10:30:00,146.86,146.89,146.57,146.73,42348.0,134.8932,134.9207,134.6268,134.7738,42348.0
2023-01-24 10:35:00,146.75,146.75,146.44,146.58,49044.0,134.7921,134.7921,134.5074,134.636,49044.0
2023-01-24 10:40:00,146.56,146.79,146.5,146.79,37906.0,134.6176,134.8289,134.5625,134.8289,37906.0
2023-01-24 10:45:00,146.79,146.8,146.64,146.75,47763.0,134.8289,134.8381,134.6911,134.7921,47763.0
2023-01-24 10:50:00,146.76,147.04,146.73,147.04,32163.0,134.8013,135.0585,134.7738,135.0585,32163.0
2023-01-24 10:55:00,147.03,147.1,146.92,146.94,42723.0,135.0493,135.1136,134.9483,134.9667,42723.0
2023-01-24 11:00:00,146.95,147.31,146.95,147.3,55794.0,134.9758,135.3065,134.9758,135.2973,55794.0
2023-01-24 11:05:00,147.28,147.3,147.16,147.27,38603.0,135.279,135.2973,135.1687,135.2698,38603.0
2023-01-24 11:10:00,147.3,147.36,146.91,146.96,43972.0,135.2973,135.3524,134.9391,134.985,43972.0
2023-01-24 11:15:00,146.97,147.16,146.92,147.15,52740.0,134.9942,135.1687,134.9483,135.1596,52740.0
2023-01-24 11:20:00,147.13,147.39,147.11,147.34,46094.0,135.1412,135.38,135.1228,135.3341,46094.0
2023-01-24 11:25:00,147.34,147.72,147.32,147.69,37216.0,135.3341,135.6831,135.3157,135.6555,37216.0
2023-01-24 11:30:00,147.7,147.82,147.6,147.72,54786.0,135.6647,135.775,135.5729,135.6831,54786.0
2023-01-24 11:35:00,147.72,147.72,147.48,147.6,16885.0,135.6831,135.6831,135.4627,135.5729,16885.0
2023-01-24 11:40:00,147.59,147.67,147.45,147.54,20673.0,135.5637,135.6372,135.4351,135.5178,20673.0
2023-01-24 11:45:00,147.5,147.56,147.43,147.48,20109.0,135.481,135.5361,135.4167,135.4627,20109.0
2023-01-24 11:50:00,147.47,147.56,147.35,147.43,49698.0,135.4535,135.5361,135.3433,135.4167,49698.0
2023-01-24 11:55:00,147.42,147.5,147.4,147.43,16792.0,135.4076,135.481,135.3892,135.4167,16792.0
2023-01-24 12:00:00,147.4,147.4,147.22,147.25,17721.0,135.3892,135.3892,135.2238,135.2514,17721.0
2023-01-24 12:05:00,147.23,147.33,147.13,147.16,17252.0,135.233,135.3249,135.1412,135.1687,17252.0
2023-01-24 12:10:00,147.18,147.23,146.96,147.22,46250.0,135.1871,135.233,134.985,135.2238,46250.0
2023-01-24 12:15:00,147.22,147.27,146.98,147.05,25265.0,135.2238,135.2698,135.0034,135.0677,25265.0
2023-01-24 12:20:00,147.03,147.04,146.88,146.94,19515.0,135.0493,135.0585,134.9116,134.9667,19515.0
2023-01-24 12:25:00,146.93,146.93,146.71,146.84,19748.0,134.9575,134.9575,134.7554,134.8748,19748.0
2023-01-24 12:30:00,146.88,146.88,146.73,146.78,13470.0,134.9116,134.9116,134.7738,134.8197,13470.0
2023-01-24 12:35:00,146.76,146.96,146.68,146.96,19321.0,134.8013,134.985,134.7278,134.985,19321.0
2023-01-24 12:40:00,146.94,147.03,146.94,146.97,11517.0,134.9667,135.0493,134.9667,134.9942,11517.0
2023-01-24 12:45:00,146.94,147.05,146.9,147.03,14397.0,134.9667,135.0677,134.9299,135.0493,14397.0
2023-01-24 12:50:00,147.02,147.06,146.94,146.98,13264.0,135.0401,135.0769,134.9667,135.0034,13264.0
2023-01-24 12:55:00,146.95,147.04,146.94,146.97,14504.0,134.9758,135.0585,134.9667,134.9942,14504.0
2023-01-24 13:00:00,146.97,147.19,146.96,147.12,18011.0,134.9942,135.1963,134.985,135.132,18011.0
2023-01-24 13:05:00,147.14,147.17,146.99,146.99,14845.0,135.1504,135.1779,135.0126,135.0126,14845.0
2023-01-24 13:10:00,147.0,147.17,147.0,147.0,22479.0,135.0218,135.1779,135.0218,135.0218,22479.0
2023-01-24 13:15:00,147.0,147.28,146.98,147.24,52130.0,135.0218,135.279,135.0034,135.2422,52130.0
2023-01-24 13:20:00,147.25,147.54,147.25,147.53,42542.0,135.2514,135.5178,135.2514,135.5086,42542.0
2023-01-24 13:25:00,147.53,147.66,147.49,147.59,27081.0,135.5086,135.628,135.4718,135.5637,27081.0
2023-01-24 13:30:00,147.59,147.81,147.59,147.8,19888.0,135.5637,135.7658,135.5637,135.7566,19888.0
2023-01-24 13:35:00,147.81,147.81,147.54,147.65,30893.0,135.7658,135.7658,135.5178,135.6188,30893.0
2023-01-24 13:40:00,147.66,147.85,147.66,147.77,19337.0,135.628,135.8025,135.628,135.729,19337.0
2023-01-24 13:45:00,147.78,147.99,147.77,147.85,42921.0,135.7382,135.9311,135.729,135.8025,42921.0
2023-01-24 13:50:00,147.79,148.02,147.72,147.99,26890.0,135.7474,135.9587,135.6831,135.9311,26890.0
2023-01-24 13:55:00,148.02,148.14,147.89,147.9,27334.0,135.9587,136.0689,135.8393,135.8484,27334.0
2023-01-24 14:00:00,147.9,147.92,147.73,147.78,20433.0,135.8484,135.8668,135.6923,135.7382,20433.0
2023-01-24 14:05:00,147.78,147.97,147.73,147.89,19598.0,135.7382,135.9127,135.6923,135.8393,19598.0
2023-01-24 14:10:00,147.89,147.95,147.82,147.82,17178.0,135.8393,135.8944,135.775,135.775,17178.0
2023-01-24 14:15:00,147.82,147.89,147.74,147.79,31405.0,135.775,135.8393,135.7015,135.7474,31405.0
2023-01-24 14:20:00,147.77,148.09,147.77,147.96,38430.0,135.729,136.023,135.729,135.9035,38430.0
2023-01-24 14:25:00,147.95,148.3,147.94,148.18,24118.0,135.8944,136.2158,135.8852,136.1056,24118.0
2023-01-24 14:30:00,148.2,148.26,148.12,148.16,21403.0,136.124,136.1791,136.0505,136.0873,21403.0
2023-01-24 14:35:00,148.16,148.28,148.16,148.21,17894.0,136.0873,136.1975,136.0873,136.1332,17894.0
2023-01-24 14:40:00,148.19,148.49,148.16,148.45,20478.0,136.1148,136.3904,136.0873,136.3536,20478.0
2023-01-24 14:45:00,148.46,148.48,148.32,148.32,18684.0,136.3628,136.3812,136.2342,136.2342,18684.0
2023-01-24 14:50:00,148.31,148.35,148.09,148.31,158709.0,136.225,136.2618,136.023,136.225,158709.0
2023-01-24 14:55:00,148.32,148.42,148.03,148.04,26229.0,136.2342,136.3261,135.9678,135.977,26229.0
2023-01-24 15:00:00,148.05,148.09,147.87,147.92,42532.0,135.9862,136.023,135.8209,135.8668,42532.0
2023-01-24 15:05:00,147.92,147.93,147.71,147.8,38314.0,135.8668,135.876,135.6739,135.7566,38314.0
2023-01-24 15:10:00,147.82,148.09,147.78,148.0,50715.0,135.775,136.023,135.7382,135.9403,50715.0
2023-01-24 15:15:00,148.01,148.05,147.89,147.95,24074.0,135.9495,135.9862,135.8393,135.8944,24074.0
2023-01-24 15:20:00,147.93,148.1,147.87,147.92,35005.0,135.876,136.0321,135.8209,135.8668,35005.0
2023-01-24 15:25:00,147.92,148.04,147.86,147.92,25145.0,135.8668,135.977,135.8117,135.8668,25145.0
2023-01-24 15:30:00,147.94,147.99,147.77,147.78,34697.0,135.8852,135.9311,135.729,135.7382,34697.0
2023-01-24 15:35:00,147.78,147.81,147.66,147.66,32909.0,135.7382,135.7658,135.628,135.628,32909.0
2023-01-24 15:40:00,147.65,147.77,147.57,147.73,56341.0,135.6188,135.729,135.5453,135.6923,56341.0
2023-01-24 15:45:00,147.72,147.8,147.66,147.66,54740.0,135.6831,135.7566,135.628,135.628,54740.0
2023-01-24 15:50:00,147.66,147.82,147.66,147.72,96790.0,135.628,135.775,135.628,135.6831,96790.0
2023-01-24 15:55:00,147.7,147.79,147.62,147.68,233369.0,135.6647,135.7474,135.5913,135.6464,233369.0
2023-01-25 09:30:00,147.38,147.98,147.21,147.7,137997.0,135.3708,135.9219,135.2147,135.6647,137997.0
2023-01-25 09:35:00,147.77,147.82,147.11,147.34,71763.0,135.729,135.775,135.1228,135.3341,71763.0
2023-01-25 09:40:00,147.33,147.61,147.18,147.32,45117.0,135.3249,135.5821,135.1871,135.3157,45117.0
2023-01-25 09:45:00,147.31,147.41,147.23,147.24,26304.0,135.3065,135.3984,135.233,135.2422,26304.0
2023-01-25 09:50:00,147.21,147.34,147.04,147.18,23934.0,135.2147,135.3341,135.0585,135.1871,23934.0
2023-01-25 09:55:00,147.19,147.25,147.03,147.09,22388.0,135.1963,135.2514,135.0493,135.1044,22388.0
2023-01-25 10:00:00,147.06,147.27,146.88,147.21,50669.0,135.0769,135.2698,134.9116,135.2147,50669.0
2023-01-25 10:05:00,147.22,147.56,147.21,147.44,57202.0,135.2238,135.5361,135.2147,135.4259,57202.0
2023-01-25 10:10:00,147.45,147.74,147.45,147.52,36506.0,135.4351,135.7015,135.4351,135.4994,36506.0
2023-01-25 10:15:00,147.52,147.56,147.23,147.41,39173.0,135.4994,135.5361,135.233,135.3984,39173.0
2023-01-25 10:20:00,147.39,147.41,147.12,147.22,33575.0,135.38,135.3984,135.132,135.2238,33575.0
2023-01-25 10:25:00,147.23,147.3,146.95,146.97,75840.0,135.233,135.2973,134.9758,134.9942,75840.0
2023-01-25 10:30:00,146.99,147.1,146.91,146.93,36724.0,135.0126,135.1136,134.9391,134.9575,36724.0
2023-01-25 10:35:00,146.93,146.96,146.6,146.63,25479.0,134.9575,134.985,134.6544,134.6819,25479.0
2023-01-25 10:40:00,146.61,146.82,146.52,146.78,36312.0,134.6636,134.8564,134.5809,134.8197,36312.0
2023-01-25 10:45:00,146.79,146.81,146.64,146.78,33218.0,134.8289,134.8473,134.6911,134.8197,33218.0
2023-01-25 10:50:00,146.79,146.89,146.62,146.87,32547.0,134.8289,134.9207,134.6727,134.9024,32547.0
2023-01-25 10:55:00,146.87,146.97,146.87,146.94,18389.0,134.9024,134.9942,134.9024,134.9667,18389.0
2023-01-25 11:00:00,146.94,146.98,146.85,146.91,17513.0,134.9667,135.0034,134.884,134.9391,17513.0
2023-01-25 11:05:00,146.91,146.98,146.81,146.83,21737.0,134.9391,135.0034,134.8473,134.8656,21737.0
2023-01-25 11:10:00,146.79,146.85,146.66,146.82,31788.0,134.8289,134.884,134.7095,134.8564,31788.0
2023-01-25 11:15:00,146.79,146.93,146.7,146.93,30581.0,134.8289,134.9575,134.7462,134.9575,30581.0
2023-01-25 11:20:00,146.93,147.02,146.81,147.02,23501.0,134.9575,135.0401,134.8473,135.0401,23501.0
2023-01-25 11:25:00,147.02,147.07,146.94,146.97,32668.0,135.0401,135.0861,134.9667,134.9942,32668.0
2023-01-25 11:30:00,146.99,147.05,146.91,146.99,30134.0,135.0126,135.0677,134.9391,135.0126,30134.0
2023-01-25 11:35:00,146.96,146.96,146.83,146.93,23367.0,134.985,134.985,134.8656,134.9575,23367.0
2023-01-25 11:40:00,146.91,146.94,146.71,146.75,22759.0,134.9391,134.9667,134.7554,134.7921,22759.0
2023-01-25 11:45:00,146.75,146.81,146.65,146.75,13194.0,134.7921,134.8473,134.7003,134.7921,13194.0
2023-01-25 11:50:00,146.79,147.04,146.77,147.0,28824.0,134.8289,135.0585,134.8105,135.0218,28824.0
2023-01-25 11:55:00,147.0,147.03,146.86,146.88,24914.0,135.0218,135.0493,134.8932,134.9116,24914.0
2023-01-25 12:00:00,146.87,147.02,146.84,146.96,44844.0,134.9024,135.0401,134.8748,134.985,44844.0
2023-01-25 12:05:00,146.94,147.01,146.8,146.95,16918.0,134.9667,135.031,134.8381,134.9758,16918.0
2023-01-25 12:10:00,146.98,147.02,146.93,146.93,24042.0,135.0034,135.0401,134.9575,134.9575,24042.0
2023-01-25 12:15:00,146.92,147.01,146.73,146.73,20406.0,134.9483,135.031,134.7738,134.7738,20406.0
2023-01-25 12:20:00,146.75,146.85,146.71,146.72,29054.0,134.7921,134.884,134.7554,134.7646,29054.0
2023-01-25 12:25:00,146.72,146.73,146.61,146.63,22321.0,134.7646,134.7738,134.6636,134.6819,22321.0
2023-01-25 12:30:00,146.69,146.78,146.66,146.68,16555.0,134.737,134.8197,134.7095,134.7278,16555.0
2023-01-25 12:35:00,146.68,146.71,146.65,146.69,11338.0,134.7278,134.7554,134.7003,134.737,11338.0
2023-01-25 12:40:00,146.7,146.86,146.69,146.81,91609.0,134.7462,134.8932,134.737,134.8473,91609.0
2023-01-25 12:45:00,146.81,146.94,146.79,146.92,23190.0,134.8473,134.9667,134.8289,134.9483,23190.0
2023-01-25 12:50:00,146.9,146.95,146.79,146.83,26751.0,134.9299,134.9758,134.8289,134.8656,26751.0
2023-01-25 12:55:00,146.83,146.91,146.82,146.87,12315.0,134.8656,134.9391,134.8564,134.9024,12315.0
2023-01-25 13:00:00,146.85,146.98,146.84,146.92,28364.0,134.884,135.0034,134.8748,134.9483,28364.0
2023-01-25 13:05:00,146.94,147.31,146.9,147.3,71965.0,134.9667,135.3065,134.9299,135.2973,71965.0
2023-01-25 13:10:00,147.32,147.58,147.32,147.55,55962.0,135.3157,135.5545,135.3157,135.527,55962.0
2023-01-25 13:15:00,147.57,147.65,147.48,147.54,23191.0,135.5453,135.6188,135.4627,135.5178,23191.0
2023-01-25 13:20:00,147.56,147.68,147.52,147.56,19015.0,135.5361,135.6464,135.4994,135.5361,19015.0
2023-01-25 13:25:00,147.58,147.67,147.54,147.58,15721.0,135.5545,135.6372,135.5178,135.5545,15721.0
2023-01-25 13:30:00,147.6,147.62,147.49,147.56,19162.0,135.5729,135.5913,135.4718,135.5361,19162.0
2023-01-25 13:35:00,147.58,147.76,147.54,147.74,20403.0,135.5545,135.7198,135.5178,135.7015,20403.0
2023-01-25 13:40:00,147.75,147.82,147.73,147.77,16176.0,135.7107,135.775,135.6923,135.729,16176.0
2023-01-25 13:45:00,147.77,147.8,147.54,147.55,114459.0,135.729,135.7566,135.5178,135.527,114459.0
2023-01-25 13:50:00,147.55,147.56,147.34,147.5,53467.0,135.527,135.5361,135.3341,135.481,53467.0
2023-01-25 13:55:00,147.44,147.5,147.29,147.32,43174.0,135.4259,135.481,135.2881,135.3157,43174.0
2023-01-25 14:00:00,147.34,147.35,147.1,147.15,44568.0,135.3341,135.3433,135.1136,135.1596,44568.0
2023-01-25 14:05:00,147.17,147.37,147.16,147.37,30446.0,135.1779,135.3616,135.1687,135.3616,30446.0
2023-01-25 14:10:00,147.39,147.4,147.24,147.31,20584.0,135.38,135.3892,135.2422,135.3065,20584.0
2023-01-25 14:15:00,147.31,147.38,147.18,147.2,44473.0,135.3065,135.3708,135.1871,135.2055,44473.0
2023-01-25 14:20:00,147.2,147.27,146.88,146.88,48966.0,135.2055,135.2698,134.9116,134.9116,48966.0
2023-01-25 14:25:00,146.86,146.88,146.67,146.69,42597.0,134.8932,134.9116,134.7187,134.737,42597.0
2023-01-25 14:30:00,146.68,147.5,146.55,146.56,171264.0,134.7278,135.481,134.6084,134.6176,171264.0
2023-01-25 14:35:00,146.57,146.84,146.5,146.75,95708.0,134.6268,134.8748,134.5625,134.7921,95708.0
2023-01-25 14:40:00,146.75,146.84,146.65,146.69,34775.0,134.7921,134.8748,134.7003,134.737,34775.0
2023-01-25 14:45:00,146.68,146.93,146.67,146.92,32982.0,134.7278,134.9575,134.7187,134.9483,32982.0
2023-01-25 14:50:00,146.92,147.16,146.83,147.16,72496.0,134.9483,135.1687,134.8656,135.1687,72496.0
2023-01-25 14:55:00,147.15,147.29,147.13,147.19,66252.0,135.1596,135.2881,135.1412,135.1963,66252.0
2023-01-25 15:00:00,147.19,147.53,147.19,147.52,53667.0,135.1963,135.5086,135.1963,135.4994,53667.0
2023-01-25 15:05:00,147.52,147.52,147.32,147.48,59888.0,135.4994,135.4994,135.3157,135.4627,59888.0
2023-01-25 15:10:00,147.5,147.53,147.2,147.28,46317.0,135.481,135.5086,135.2055,135.279,46317.0
2023-01-25 15:15:00,147.28,147.29,147.06,147.24,25426.0,135.279,135.2881,135.0769,135.2422,25426.0
2023-01-25 15:20:00,147.25,147.34,147.24,147.24,18887.0,135.2514,135.3341,135.2422,135.2422,18887.0
2023-01-25 15:25:00,147.26,147.42,147.25,147.38,17958.0,135.2606,135.4076,135.2514,135.3708,17958.0
2023-01-25 15:30:00,147.39,147.44,147.34,147.38,36729.0,135.38,135.4259,135.3341,135.3708,36729.0
2023-01-25 15:35:00,147.36,147.37,147.22,147.33,32229.0,135.3524,135.3616,135.2238,135.3249,32229.0
2023-01-25 15:40:00,147.32,147.38,147.24,147.26,43347.0,135.3157,135.3708,135.2422,135.2606,43347.0
2023-01-25 15:45:00,147.26,147.4,147.04,147.37,78778.0,135.2606,135.3892,135.0585,135.3616,78778.0
2023-01-25 15:50:00,147.36,147.52,147.23,147.48,54403.0,135.3524,135.4994,135.233,135.4627,54403.0
2023-01-25 15:55:00,147.49,147.79,147.37,147.79,205290.0,135.4718,135.7474,135.3616,135.7474,205290.0
2023-01-26 09:30:00,147.92,148.22,147.5,147.82,91163.0,135.8668,136.1424,135.481,135.775,91163.0
2023-01-26 09:35:00,147.8,147.9,147.39,147.64,25443.0,135.7566,135.8484,135.38,135.6096,25443.0
2023-01-26 09:40:00,147.67,148.11,147.61,148.11,27929.0,135.6372,136.0413,135.5821,136.0413,27929.0
2023-01-26 09:45:00,148.12,148.23,147.91,147.91,26028.0,136.0505,136.1515,135.8576,135.8576,26028.0
2023-01-26 09:50:00,147.91,148.05,147.73,148.03,30437.0,135.8576,135.9862,135.6923,135.9678,30437.0
2023-01-26 09:55:00,148.02,148.64,147.94,148.64,59565.0,135.9587,136.5281,135.8852,136.5281,59565.0
2023-01-26 10:00:00,148.7,148.7,148.0,148.26,29451.0,136.5833,136.5833,135.9403,136.1791,29451.0
2023-01-26 10:05:00,148.25,148.41,148.1,148.11,20293.0,136.1699,136.3169,136.0321,136.0413,20293.0
2023-01-26 10:10:00,148.08,148.36,148.03,148.33,35811.0,136.0138,136.271,135.9678,136.2434,35811.0
2023-01-26 10:15:00,148.34,148.45,148.25,148.31,20238.0,136.2526,136.3536,136.1699,136.225,20238.0
2023-01-26 10:20:00,148.34,148.5,148.29,148.42,28233.0,136.2526,136.3995,136.2067,136.3261,28233.0
2023-01-26 10:25:00,148.43,148.51,148.05,148.21,30601.0,136.3353,136.4087,135.9862,136.1332,30601.0
2023-01-26 10:30:00,148.22,148.22,147.97,148.12,30528.0,136.1424,136.1424,135.9127,136.0505,30528.0
2023-01-26 10:35:00,148.13,148.16,147.58,147.62,21827.0,136.0597,136.0873,135.5545,135.5913,21827.0
2023-01-26 10:40:00,147.62,147.66,147.42,147.6,36992.0,135.5913,135.628,135.4076,135.5729,36992.0
2023-01-26 10:45:00,147.57,147.64,147.5,147.62,22474.0,135.5453,135.6096,135.481,135.5913,22474.0
2023-01-26 10:50:00,147.61,147.65,147.36,147.36,34501.0,135.5821,135.6188,135.3524,135.3524,34501.0
2023-01-26 10:55:00,147.39,147.55,147.34,147.47,19605.0,135.38,135.527,135.3341,135.4535,19605.0
2023-01-26 11:00:00,147.47,147.56,147.26,147.39,27148.0,135.4535,135.5361,135.2606,135.38,27148.0
2023-01-26 11:05:00,147.41,147.73,147.38,147.68,30434.0,135.3984,135.6923,135.3708,135.6464,30434.0
2023-01-26 11:10:00,147.68,147.9,147.68,147.82,29160.0,135.6464,135.8484,135.6464,135.775,29160.0
2023-01-26 11:15:00,147.8,147.86,147.69,147.86,29122.0,135.7566,135.8117,135.6555,135.8117,29122.0
2023-01-26 11:20:00,147.86,147.9,147.64,147.64,43056.0,135.8117,135.8484,135.6096,135.6096,43056.0
2023-01-26 11:25:00,147.66,147.68,147.59,147.62,13755.0,135.628,135.6464,135.5637,135.5913,13755.0
2023-01-26 11:30:00,147.61,147.82,147.59,147.78,24563.0,135.5821,135.775,135.5637,135.7382,24563.0
2023-01-26 11:35:00,147.79,147.92,147.68,147.72,25394.0,135.7474,135.8668,135.6464,135.6831,25394.0
2023-01-26 11:40:00,147.72,147.74,147.6,147.68,27277.0,135.6831,135.7015,135.5729,135.6464,27277.0
2023-01-26 11:45:00,147.71,147.98,147.66,147.81,17870.0,135.6739,135.9219,135.628,135.7658,17870.0
2023-01-26 11:50:00,147.81,147.85,147.66,147.77,17939.0,135.7658,135.8025,135.628,135.729,17939.0
2023-01-26 11:55:00,147.78,147.79,147.69,147.72,19404.0,135.7382,135.7474,135.6555,135.6831,19404.0
2023-01-26 12:00:00,147.74,147.82,147.7,147.7,16634.0,135.7015,135.775,135.6647,135.6647,16634.0
2023-01-26 12:05:00,147.73,147.82,147.69,147.75,15081.0,135.6923,135.775,135.6555,135.7107,15081.0
2023-01-26 12:10:00,147.75,147.8,147.67,147.7,40845.0,135.7107,135.7566,135.6372,135.6647,40845.0
2023-01-26 12:15:00,147.72,147.76,147.61,147.62,18196.0,135.6831,135.7198,135.5821,135.5913,18196.0
2023-01-26 12:20:00,147.71,147.79,147.62,147.66,10693.0,135.6739,135.7474,135.5913,135.628,10693.0
2023-01-26 12:25:00,147.66,147.8,147.64,147.72,12825.0,135.628,135.7566,135.6096,135.6831,12825.0
2023-01-26 12:30:00,147.69,147.85,147.68,147.73,15369.0,135.6555,135.8025,135.6464,135.6923,15369.0
2023-01-26 12:35:00,147.71,147.86,147.69,147.86,12805.0,135.6739,135.8117,135.6555,135.8117,12805.0
2023-01-26 12:40:00,147.86,147.89,147.72,147.88,65057.0,135.8117,135.8393,135.6831,135.8301,65057.0
2023-01-26 12:45:00,147.84,147.95,147.63,147.69,41209.0,135.7933,135.8944,135.6004,135.6555,41209.0
2023-01-26 12:50:00,147.69,147.88,147.69,147.83,42539.0,135.6555,135.8301,135.6555,135.7841,42539.0
2023-01-26 12:55:00,147.83,147.86,147.65,147.73,18796.0,135.7841,135.8117,135.6188,135.6923,18796.0
2023-01-26 13:00:00,147.72,147.96,147.71,147.9,19116.0,135.6831,135.9035,135.6739,135.8484,19116.0
2023-01-26 13:05:00,147.92,147.95,147.71,147.83,17763.0,135.8668,135.8944,135.6739,135.7841,17763.0
2023-01-26 13:10:00,147.84,147.91,147.78,147.87,18259.0,135.7933,135.8576,135.7382,135.8209,18259.0
2023-01-26 13:15:00,147.87,147.87,147.65,147.68,17531.0,135.8209,135.8209,135.6188,135.6464,17531.0
2023-01-26 13:20:00,147.69,147.77,147.69,147.72,12368.0,135.6555,135.729,135.6555,135.6831,12368.0
2023-01-26 13:25:00,147.72,147.83,147.72,147.8,11612.0,135.6831,135.7841,135.6831,135.7566,11612.0
2023-01-26 13:30:00,147.81,147.92,147.74,147.77,18185.0,135.7658,135.8668,135.7015,135.729,18185.0
2023-01-26 13:35:00,147.76,147.87,147.73,147.86,15408.0,135.7198,135.8209,135.6923,135.8117,15408.0
2023-01-26 13:40:00,147.83,147.9,147.68,147.7,16877.0,135.7841,135.8484,135.6464,135.6647,16877.0
2023-01-26 13:45:00,147.69,147.89,147.69,147.74,17019.0,135.6555,135.8393,135.6555,135.7015,17019.0
2023-01-26 13:50:00,147.76,147.82,147.71,147.71,14173.0,135.7198,135.775,135.6739,135.6739,14173.0
2023-01-26 13:55:00,147.72,147.8,147.71,147.75,17997.0,135.6831,135.7566,135.6739,135.7107,17997.0
2023-01-26 14:00:00,147.73,147.82,147.71,147.75,35443.0,135.6923,135.775,135.6739,135.7107,35443.0
2023-01-26 14:05:00,147.74,147.85,147.74,147.82,16964.0,135.7015,135.8025,135.7015,135.775,16964.0
2023-01-26 14:10:00,147.81,147.85,147.75,147.78,316226.0,135.7658,135.8025,135.7107,135.7382,316226.0
2023-01-26 14:15:00,147.75,147.83,147.66,147.71,31020.0,135.7107,135.7841,135.628,135.6739,31020.0
2023-01-26 14:20:00,147.71,147.85,147.67,147.69,40019.0,135.6739,135.8025,135.6372,135.6555,40019.0
2023-01-26 14:25:00,147.68,147.82,147.61,147.78,52093.0,135.6464,135.775,135.5821,135.7382,52093.0
2023-01-26 14:30:00,147.78,147.86,147.74,147.8,20635.0,135.7382,135.8117,135.7015,135.7566,20635.0
2023-01-26 14:35:00,147.81,147.85,147.64,147.73,30628.0,135.7658,135.8025,135.6096,135.6923,30628.0
2023-01-26 14:40:00,147.7,147.75,147.61,147.65,31653.0,135.6647,135.7107,135.5821,135.6188,31653.0
2023-01-26 14:45:00,147.65,147.74,147.65,147.7,30199.0,135.6188,135.7015,135.6188,135.6647,30199.0
2023-01-26 14:50:00,147.69,147.69,147.63,147.65,28263.0,135.6555,135.6555,135.6004,135.6188,28263.0
2023-01-26 14:55:00,147.66,147.83,147.61,147.8,51136.0,135.628,135.7841,135.5821,135.7566,51136.0
2023-01-26 15:00:00,147.8,147.86,147.71,147.71,28095.0,135.7566,135.8117,135.6739,135.6739,28095.0
2023-01-26 15:05:00,147.73,147.74,147.53,147.58,28474.0,135.6923,135.7015,135.5086,135.5545,28474.0
2023-01-26 15:10:00,147.59,147.63,147.54,147.56,23480.0,135.5637,135.6004,135.5178,135.5361,23480.0
2023-01-26 15:15:00,147.54,147.69,147.45,147.53,34977.0,135.5178,135.6555,135.4351,135.5086,34977.0
2023-01-26 15:20:00,147.53,147.62,147.51,147.52,32767.0,135.5086,135.5913,135.4902,135.4994,32767.0
2023-01-26 15:25:00,147.52,147.62,147.42,147.42,38638.0,135.4994,135.5913,135.4076,135.4076,38638.0
2023-01-26 15:30:00,147.4,147.47,147.33,147.34,34693.0,135.3892,135.4535,135.3249,135.3341,34693.0
2023-01-26 15:35:00,147.32,147.4,147.21,147.26,50667.0,135.3157,135.3892,135.2147,135.2606,50667.0
2023-01-26 15:40:00,147.27,147.37,147.24,147.24,48508.0,135.2698,135.3616,135.2422,135.2422,48508.0
2023-01-26 15:45:00,147.24,147.27,147.11,147.15,82757.0,135.2422,135.2698,135.1228,135.1596,82757.0
2023-01-26 15:50:00,147.14,147.3,147.11,147.28,106550.0,135.1504,135.2973,135.1228,135.279,106550.0
2023-01-26 15:55:00,147.28,147.44,147.18,147.39,201498.0,135.279,135.4259,135.1871,135.38,201498.0
2023-01-27 09:30:00,147.31,147.68,146.75,146.95,127222.0,135.3065,135.6464,134.7921,134.9758,127222.0
2023-01-27 09:35:00,146.98,147.14,146.81,146.94,26699.0,135.0034,135.1504,134.8473,134.9667,26699.0
2023-01-27 09:40:00,146.99,147.09,146.67,146.97,34392.0,135.0126,135.1044,134.7187,134.9942,34392.0
2023-01-27 09:45:00,147.07,147.32,146.9,147.02,30143.0,135.0861,135.3157,134.9299,135.0401,30143.0
2023-01-27 09:50:00,147.05,147.25,146.97,147.0,23105.0,135.0677,135.2514,134.9942,135.0218,23105.0
2023-01-27 09:55:00,147.0,147.23,146.96,147.1,18130.0,135.0218,135.233,134.985,135.1136,18130.0
2023-01-27 10:00:00,147.12,147.28,146.95,147.27,14472.0,135.132,135.279,134.9758,135.2698,14472.0
2023-01-27 10:05:00,147.32,147.48,147.25,147.42,13541.0,135.3157,135.4627,135.2514,135.4076,13541.0
2023-01-27 10:10:00,147.4,147.58,147.35,147.35,20223.0,135.3892,135.5545,135.3433,135.3433,20223.0
2023-01-27 10:15:00,147.34,147.42,147.1,147.12,24975.0,135.3341,135.4076,135.1136,135.132,24975.0
2023-01-27 10:20:00,147.15,147.15,146.86,146.93,24175.0,135.1596,135.1596,134.8932,134.9575,24175.0
2023-01-27 10:25:00,146.93,147.19,146.93,147.1,50464.0,134.9575,135.1963,134.9575,135.1136,50464.0
2023-01-27 10:30:00,147.11,147.11,146.7,146.71,27243.0,135.1228,135.1228,134.7462,134.7554,27243.0
2023-01-27 10:35:00,146.74,146.85,146.63,146.73,22750.0,134.783,134.884,134.6819,134.7738,22750.0
2023-01-27 10:40:00,146.71,146.73,146.49,146.63,24748.0,134.7554,134.7738,134.5533,134.6819,24748.0
2023-01-27 10:45:00,146.62,146.62,146.25,146.29,51434.0,134.6727,134.6727,134.3329,134.3696,51434.0
2023-01-27 10:50:00,146.31,146.32,146.15,146.19,26983.0,134.388,134.3972,134.241,134.2778,26983.0
2023-01-27 10:55:00,146.21,146.35,146.19,146.19,30553.0,134.2961,134.4247,134.2778,134.2778,30553.0
2023-01-27 11:00:00,146.16,146.21,146.04,146.1,38026.0,134.2502,134.2961,134.14,134.1951,38026.0
2023-01-27 11:05:00,146.11,146.33,146.09,146.32,22733.0,134.2043,134.4064,134.1859,134.3972,22733.0
2023-01-27 11:10:00,146.3,146.52,146.29,146.45,18232.0,134.3788,134.5809,134.3696,134.5166,18232.0
2023-01-27 11:15:00,146.47,146.56,146.37,146.4,19756.0,134.535,134.6176,134.4431,134.4707,19756.0
2023-01-27 11:20:00,146.39,146.57,146.36,146.5,23475.0,134.4615,134.6268,134.4339,134.5625,23475.0
2023-01-27 11:25:00,146.52,146.53,146.34,146.39,25706.0,134.5809,134.5901,134.4156,134.4615,25706.0
2023-01-27 11:30:00,146.4,146.8,146.39,146.69,47810.0,134.4707,134.8381,134.4615,134.737,47810.0
2023-01-27 11:35:00,146.69,146.71,146.36,146.38,40870.0,134.737,134.7554,134.4339,134.4523,40870.0
2023-01-27 11:40:00,146.37,146.76,146.37,146.73,33764.0,134.4431,134.8013,134.4431,134.7738,33764.0
2023-01-27 11:45:00,146.73,146.77,146.67,146.69,8524.0,134.7738,134.8105,134.7187,134.737,8524.0
2023-01-27 11:50:00,146.69,146.71,146.49,146.49,22485.0,134.737,134.7554,134.5533,134.5533,22485.0
2023-01-27 11:55:00,146.49,146.58,146.37,146.37,24297.0,134.5533,134.636,134.4431,134.4431,24297.0
2023-01-27 12:00:00,146.39,146.41,146.24,146.41,42146.0,134.4615,134.4798,134.3237,134.4798,42146.0
2023-01-27 12:05:00,146.39,146.6,146.39,146.52,38525.0,134.4615,134.6544,134.4615,134.5809,38525.0
2023-01-27 12:10:00,146.52,146.63,146.43,146.63,40605.0,134.5809,134.6819,134.4982,134.6819,40605.0
2023-01-27 12:15:00,146.65,146.79,146.64,146.67,37247.0,134.7003,134.8289,134.6911,134.7187,37247.0
2023-01-27 12:20:00,146.66,146.68,146.56,146.62,30224.0,134.7095,134.7278,134.6176,134.6727,30224.0
2023-01-27 12:25:00,146.6,146.75,146.59,146.64,76286.0,134.6544,134.7921,134.6452,134.6911,76286.0
2023-01-27 12:30:00,146.64,146.7,146.6,146.65,16678.0,134.6911,134.7462,134.6544,134.7003,16678.0
2023-01-27 12:35:00,146.64,146.77,146.64,146.73,33488.0,134.6911,134.8105,134.6911,134.7738,33488.0
2023-01-27 12:40:00,146.75,146.8,146.59,146.59,22350.0,134.7921,134.8381,134.6452,134.6452,22350.0
2023-01-27 12:45:00,146.58,146.72,146.56,146.7,25146.0,134.636,134.7646,134.6176,134.7462,25146.0
2023-01-27 12:50:00,146.7,146.77,146.64,146.64,16705.0,134.7462,134.8105,134.6911,134.6911,16705.0
2023-01-27 12:55:00,146.64,146.7,146.27,146.27,24061.0,134.6911,134.7462,134.3513,134.3513,24061.0
2023-01-27 13:00:00,146.28,146.58,146.27,146.54,57783.0,134.3604,134.636,134.3513,134.5993,57783.0
2023-01-27 13:05:00,146.54,146.58,146.43,146.45,23916.0,134.5993,134.636,134.4982,134.5166,23916.0
2023-01-27 13:10:00,146.42,146.55,146.39,146.5,33754.0,134.489,134.6084,134.4615,134.5625,33754.0
2023-01-27 13:15:00,146.49,146.5,146.36,146.45,25641.0,134.5533,134.5625,134.4339,134.5166,25641.0
2023-01-27 13:20:00,146.46,146.56,146.38,146.52,29237.0,134.5258,134.6176,134.4523,134.5809,29237.0
2023-01-27 13:25:00,146.51,146.54,146.37,146.37,19772.0,134.5717,134.5993,134.4431,134.4431,19772.0
2023-01-27 13:30:00,146.37,146.46,146.37,146.44,19237.0,134.4431,134.5258,134.4431,134.5074,19237.0
2023-01-27 13:35:00,146.43,146.45,146.29,146.3,60931.0,134.4982,134.5166,134.3696,134.3788,60931.0
2023-01-27 13:40:00,146.29,146.3,146.01,146.23,45451.0,134.3696,134.3788,134.1124,134.3145,45451.0
2023-01-27 13:45:00,146.25,146.31,146.22,146.23,13793.0,134.3329,134.388,134.3053,134.3145,13793.0
2023-01-27 13:50:00,146.22,146.27,146.15,146.23,30320.0,134.3053,134.3513,134.241,134.3145,30320.0
2023-01-27 13:55:00,146.23,146.43,146.23,146.28,27739.0,134.3145,134.4982,134.3145,134.3604,27739.0
2023-01-27 14:00:00,146.28,146.52,146.27,146.46,29932.0,134.3604,134.5809,134.3513,134.5258,29932.0
2023-01-27 14:05:00,146.45,146.53,146.43,146.53,27860.0,134.5166,134.5901,134.4982,134.5901,27860.0
2023-01-27 14:10:00,146.54,146.57,146.45,146.49,27940.0,134.5993,134.6268,134.5166,134.5533,27940.0
2023-01-27 14:15:00,146.5,146.58,146.43,146.55,20493.0,134.5625,134.636,134.4982,134.6084,20493.0
2023-01-27 14:20:00,146.56,146.71,146.53,146.7,19638.0,134.6176,134.7554,134.5901,134.7462,19638.0
2023-01-27 14:25:00,146.7,146.88,146.69,146.84,29063.0,134.7462,134.9116,134.737,134.8748,29063.0
2023-01-27 14:30:00,146.83,147.04,146.82,146.94,32903.0,134.8656,135.0585,134.8564,134.9667,32903.0
2023-01-27 14:35:00,146.96,147.02,146.87,146.97,24500.0,134.985,135.0401,134.9024,134.9942,24500.0
2023-01-27 14:40:00,146.98,147.1,146.94,147.01,26917.0,135.0034,135.1136,134.9667,135.031,26917.0
2023-01-27 14:45:00,147.02,147.05,146.92,147.02,27748.0,135.0401,135.0677,134.9483,135.0401,27748.0
2023-01-27 14:50:00,147.02,147.22,147.02,147.22,23148.0,135.0401,135.2238,135.0401,135.2238,23148.0
2023-01-27 14:55:00,147.22,147.28,147.16,147.23,28580.0,135.2238,135.279,135.1687,135.233,28580.0
2023-01-27 15:00:00,147.23,147.24,147.09,147.1,30984.0,135.233,135.2422,135.1044,135.1136,30984.0
2023-01-27 15:05:00,147.1,147.33,147.09,147.25,35044.0,135.1136,135.3249,135.1044,135.2514,35044.0
2023-01-27 15:10:00,147.21,147.28,147.12,147.18,26232.0,135.2147,135.279,135.132,135.1871,26232.0
2023-01-27 15:15:00,147.19,147.25,147.03,147.19,28404.0,135.1963,135.2514,135.0493,135.1963,28404.0
2023-01-27 15:20:00,147.2,147.23,146.89,146.9,45499.0,135.2055,135.233,134.9207,134.9299,45499.0
2023-01-27 15:25:00,146.91,146.97,146.88,146.92,25299.0,134.9391,134.9942,134.9116,134.9483,25299.0
2023-01-27 15:30:00,146.94,147.08,146.84,147.06,36466.0,134.9667,135.0953,134.8748,135.0769,36466.0
2023-01-27 15:35:00,147.04,147.17,146.93,147.0,38696.0,135.0585,135.1779,134.9575,135.0218,38696.0
2023-01-27 15:40:00,147.03,147.07,146.82,146.84,46090.0,135.0493,135.0861,134.8564,134.8748,46090.0
2023-01-27 15:45:00,146.83,146.85,146.71,146.74,53763.0,134.8656,134.884,134.7554,134.783,53763.0
2023-01-27 15:50:00,146.74,146.76,146.34,146.44,118887.0,134.783,134.8013,134.4156,134.5074,118887.0
2023-01-27 15:55:00,146.43,146.43,146.07,146.26,278834.0,134.4982,134.4982,134.1676,134.3421,278834.0
2023-01-30 09:30:00,145.87,146.1,145.26,146.09,206959.0,133.9839,134.1951,133.4236,134.1859,206959.0
2023-01-30 09:35:00,146.04,146.73,145.91,146.63,54001.0,134.14,134.7738,134.0206,134.6819,54001.0
2023-01-30 09:40:00,146.59,146.62,146.27,146.39,28129.0,134.6452,134.6727,134.3513,134.4615,28129.0
2023-01-30 09:45:00,146.35,146.47,146.1,146.16,34248.0,134.4247,134.535,134.1951,134.2502,34248.0
2023-01-30 09:50:00,146.13,146.31,146.12,146.22,35247.0,134.2227,134.388,134.2135,134.3053,35247.0
2023-01-30 09:55:00,146.22,146.48,146.03,146.43,69856.0,134.3053,134.5441,134.1308,134.4982,69856.0
2023-01-30 10:00:00,146.45,146.81,146.45,146.73,48014.0,134.5166,134.8473,134.5166,134.7738,48014.0
2023-01-30 10:05:00,146.69,146.84,146.6,146.8,61996.0,134.737,134.8748,134.6544,134.8381,61996.0
2023-01-30 10:10:00,146.78,146.79,146.5,146.56,22517.0,134.8197,134.8289,134.5625,134.6176,22517.0
2023-01-30 10:15:00,146.57,147.07,146.55,146.89,32783.0,134.6268,135.0861,134.6084,134.9207,32783.0
2023-01-30 10:20:00,146.87,146.92,146.62,146.67,21344.0,134.9024,134.9483,134.6727,134.7187,21344.0
2023-01-30 10:25:00,146.69,146.92,146.68,146.91,29822.0,134.737,134.9483,134.7278,134.9391,29822.0
2023-01-30 10:30:00,146.91,146.93,146.68,146.81,35476.0,134.9391,134.9575,134.7278,134.8473,35476.0
2023-01-30 10:35:00,146.75,146.84,146.68,146.75,10300.0,134.7921,134.8748,134.7278,134.7921,10300.0
2023-01-30 10:40:00,146.72,146.74,146.55,146.57,20934.0,134.7646,134.783,134.6084,134.6268,20934.0
2023-01-30 10:45:00,146.59,146.61,146.34,146.54,26346.0,134.6452,134.6636,134.4156,134.5993,26346.0
2023-01-30 10:50:00,146.52,146.7,146.49,146.69,25059.0,134.5809,134.7462,134.5533,134.737,25059.0
2023-01-30 10:55:00,146.74,146.76,146.61,146.74,34907.0,134.783,134.8013,134.6636,134.783,34907.0
2023-01-30 11:00:00,146.75,147.12,146.74,146.99,105762.0,134.7921,135.132,134.783,135.0126,105762.0
2023-01-30 11:05:00,146.99,146.99,146.64,146.64,20243.0,135.0126,135.0126,134.6911,134.6911,20243.0
2023-01-30 11:10:00,146.6,146.72,146.57,146.63,14667.0,134.6544,134.7646,134.6268,134.6819,14667.0
2023-01-30 11:15:00,146.65,146.75,146.51,146.59,33527.0,134.7003,134.7921,134.5717,134.6452,33527.0
2023-01-30 11:20:00,146.61,146.63,146.22,146.31,22931.0,134.6636,134.6819,134.3053,134.388,22931.0
2023-01-30 11:25:00,146.32,146.44,146.03,146.44,25455.0,134.3972,134.5074,134.1308,134.5074,25455.0
2023-01-30 11:30:00,146.42,146.5,146.18,146.3,25267.0,134.489,134.5625,134.2686,134.3788,25267.0
2023-01-30 11:35:00,146.29,146.32,146.15,146.18,16247.0,134.3696,134.3972,134.241,134.2686,16247.0
2023-01-30 11:40:00,146.13,146.21,146.01,146.01,15512.0,134.2227,134.2961,134.1124,134.1124,15512.0
2023-01-30 11:45:00,146.03,146.13,145.96,146.13,19003.0,134.1308,134.2227,134.0665,134.2227,19003.0
2023-01-30 11:50:00,146.12,146.26,146.05,146.05,17809.0,134.2135,134.3421,134.1492,134.1492,17809.0
2023-01-30 11:55:00,146.0,146.4,145.99,146.38,11501.0,134.1033,134.4707,134.0941,134.4523,11501.0
2023-01-30 12:00:00,146.36,146.44,146.34,146.39,9626.0,134.4339,134.5074,134.4156,134.4615,9626.0
2023-01-30 12:05:00,146.39,146.49,146.32,146.45,11266.0,134.4615,134.5533,134.3972,134.5166,11266.0
2023-01-30 12:10:00,146.46,146.49,146.33,146.41,14307.0,134.5258,134.5533,134.4064,134.4798,14307.0
2023-01-30 12:15:00,146.38,146.38,146.17,146.25,11522.0,134.4523,134.4523,134.2594,134.3329,11522.0
2023-01-30 12:20:00,146.21,146.28,146.15,146.27,24665.0,134.2961,134.3604,134.241,134.3513,24665.0
2023-01-30 12:25:00,146.3,146.32,145.96,146.08,25183.0,134.3788,134.3972,134.0665,134.1767,25183.0
2023-01-30 12:30:00,146.08,146.12,146.0,146.0,22959.0,134.1767,134.2135,134.1033,134.1033,22959.0
2023-01-30 12:35:00,145.99,146.06,145.95,146.06,27649.0,134.0941,134.1584,134.0573,134.1584,27649.0
2023-01-30 12:40:00,146.06,146.22,145.99,146.04,26992.0,134.1584,134.3053,134.0941,134.14,26992.0
2023-01-30 12:45:00,146.04,146.1,145.8,145.88,32118.0,134.14,134.1951,133.9196,133.993,32118.0
2023-01-30 12:50:00,145.86,145.86,145.71,145.75,25710.0,133.9747,133.9747,133.8369,133.8736,25710.0
2023-01-30 12:55:00,145.74,145.76,145.65,145.69,18844.0,133.8644,133.8828,133.7818,133.8185,18844.0
2023-01-30 13:00:00,145.67,145.69,145.6,145.63,15661.0,133.8001,133.8185,133.7359,133.7634,15661.0
2023-01-30 13:05:00,145.65,145.7,145.6,145.7,13476.0,133.7818,133.8277,133.7359,133.8277,13476.0
2023-01-30 13:10:00,145.7,145.8,145.7,145.8,24110.0,133.8277,133.9196,133.8277,133.9196,24110.0
2023-01-30 13:15:00,145.78,145.88,145.69,145.77,42221.0,133.9012,133.993,133.8185,133.892,42221.0
2023-01-30 13:20:00,145.77,145.97,145.74,145.9,20690.0,133.892,134.0757,133.8644,134.0114,20690.0
2023-01-30 13:25:00,145.89,145.91,145.75,145.8,19978.0,134.0022,134.0206,133.8736,133.9196,19978.0
2023-01-30 13:30:00,145.79,145.79,145.66,145.75,15142.0,133.9104,133.9104,133.791,133.8736,15142.0
2023-01-30 13:35:00,145.73,145.82,145.73,145.82,14334.0,133.8553,133.9379,133.8553,133.9379,14334.0
2023-01-30 13:40:00,145.83,145.84,145.68,145.78,28512.0,133.9471,133.9563,133.8093,133.9012,28512.0
2023-01-30 13:45:00,145.8,145.83,145.72,145.75,14950.0,133.9196,133.9471,133.8461,133.8736,14950.0
2023-01-30 13:50:00,145.76,145.84,145.71,145.83,10852.0,133.8828,133.9563,133.8369,133.9471,10852.0
2023-01-30 13:55:00,145.84,145.96,145.83,145.92,17142.0,133.9563,134.0665,133.9471,134.0298,17142.0
2023-01-30 14:00:00,145.94,145.97,145.79,145.81,18351.0,134.0481,134.0757,133.9104,133.9287,18351.0
2023-01-30 14:05:00,145.81,145.87,145.68,145.68,30388.0,133.9287,133.9839,133.8093,133.8093,30388.0
2023-01-30 14:10:00,145.66,145.72,145.57,145.7,18487.0,133.791,133.8461,133.7083,133.8277,18487.0
2023-01-30 14:15:00,145.69,145.7,145.58,145.65,25372.0,133.8185,133.8277,133.7175,133.7818,25372.0
2023-01-30 14:20:00,145.65,145.71,145.55,145.61,82678.0,133.7818,133.8369,133.6899,133.745,82678.0
2023-01-30 14:25:00,145.61,145.63,145.47,145.48,16757.0,133.745,133.7634,133.6164,133.6256,16757.0
2023-01-30 14:30:00,145.47,145.58,145.41,145.51,46655.0,133.6164,133.7175,133.5613,133.6532,46655.0
2023-01-30 14:35:00,145.5,145.64,145.47,145.61,13604.0,133.644,133.7726,133.6164,133.745,13604.0
2023-01-30 14:40:00,145.6,145.61,145.42,145.47,22790.0,133.7359,133.745,133.5705,133.6164,22790.0
2023-01-30 14:45:00,145.47,145.48,145.32,145.34,17272.0,133.6164,133.6256,133.4787,133.497,17272.0
2023-01-30 14:50:00,145.36,145.44,145.31,145.43,17974.0,133.5154,133.5889,133.4695,133.5797,17974.0
2023-01-30 14:55:00,145.42,145.47,145.34,145.45,33381.0,133.5705,133.6164,133.497,133.5981,33381.0
2023-01-30 15:00:00,145.44,145.53,145.36,145.5,17026.0,133.5889,133.6716,133.5154,133.644,17026.0
2023-01-30 15:05:00,145.49,145.49,145.26,145.37,21349.0,133.6348,133.6348,133.4236,133.5246,21349.0
2023-01-30 15:10:00,145.37,145.5,145.33,145.36,20018.0,133.5246,133.644,133.4879,133.5154,20018.0
2023-01-30 15:15:00,145.34,145.43,145.33,145.43,17490.0,133.497,133.5797,133.4879,133.5797,17490.0
2023-01-30 15:20:00,145.42,145.5,145.36,145.46,21462.0,133.5705,133.644,133.5154,133.6073,21462.0
2023-01-30 15:25:00,145.45,145.51,145.36,145.36,23486.0,133.5981,133.6532,133.5154,133.5154,23486.0
2023-01-30 15:30:00,145.35,145.6,145.31,145.6,28659.0,133.5062,133.7359,133.4695,133.7359,28659.0
2023-01-30 15:35:00,145.6,145.79,145.56,145.77,39698.0,133.7359,133.9104,133.6991,133.892,39698.0
2023-01-30 15:40:00,145.78,145.79,145.6,145.61,44663.0,133.9012,133.9104,133.7359,133.745,44663.0
2023-01-30 15:45:00,145.61,145.61,145.29,145.36,77345.0,133.745,133.745,133.4511,133.5154,77345.0
2023-01-30 15:50:00,145.35,145.61,145.3,145.54,81078.0,133.5062,133.745,133.4603,133.6807,81078.0
2023-01-30 15:55:00,145.54,145.7,145.43,145.69,251012.0,133.6807,133.8277,133.5797,133.8185,251012.0
2023-01-31 09:30:00,145.63,146.15,145.37,145.95,101315.0,133.7634,134.241,133.5246,134.0573,101315.0
2023-01-31 09:35:00,145.9,145.93,145.1,145.16,24054.0,134.0114,134.039,133.2766,133.3317,24054.0
2023-01-31 09:40:00,145.22,145.25,144.82,144.96,97895.0,133.3868,133.4144,133.0194,133.148,97895.0
2023-01-31 09:45:00,144.97,145.11,144.67,144.71,76935.0,133.1572,133.2858,132.8816,132.9184,76935.0
2023-01-31 09:50:00,144.71,144.71,144.41,144.67,103838.0,132.9184,132.9184,132.6428,132.8816,103838.0
2023-01-31 09:55:00,144.7,145.26,144.69,144.92,66071.0,132.9092,133.4236,132.9,133.1113,66071.0
2023-01-31 10:00:00,145.07,145.82,145.07,145.71,30938.0,133.249,133.9379,133.249,133.8369,30938.0
2023-01-31 10:05:00,145.7,145.94,145.52,145.72,58496.0,133.8277,134.0481,133.6624,133.8461,58496.0
2023-01-31 10:10:00,145.73,145.79,145.55,145.72,15480.0,133.8553,133.9104,133.6899,133.8461,15480.0
2023-01-31 10:15:00,145.75,146.05,145.64,145.96,27044.0,133.8736,134.1492,133.7726,134.0665,27044.0
2023-01-31 10:20:00,146.01,146.1,145.9,146.03,22597.0,134.1124,134.1951,134.0114,134.1308,22597.0
2023-01-31 10:25:00,146.06,146.28,145.87,146.23,36276.0,134.1584,134.3604,133.9839,134.3145,36276.0
2023-01-31 10:30:00,146.3,146.33,146.15,146.15,43197.0,134.3788,134.4064,134.241,134.241,43197.0
2023-01-31 10:35:00,146.15,146.26,145.95,146.08,46479.0,134.241,134.3421,134.0573,134.1767,46479.0
2023-01-31 10:40:00,146.11,146.22,146.04,146.08,26494.0,134.2043,134.3053,134.14,134.1767,26494.0
2023-01-31 10:45:00,146.06,146.25,146.02,146.15,32208.0,134.1584,134.3329,134.1216,134.241,32208.0
2023-01-31 10:50:00,146.16,146.16,145.83,145.87,23716.0,134.2502,134.2502,133.9471,133.9839,23716.0
2023-01-31 10:55:00,145.89,145.89,145.58,145.63,33220.0,134.0022,134.0022,133.7175,133.7634,33220.0
2023-01-31 11:00:00,145.63,145.75,145.52,145.65,57224.0,133.7634,133.8736,133.6624,133.7818,57224.0
2023-01-31 11:05:00,145.65,145.76,145.57,145.64,15145.0,133.7818,133.8828,133.7083,133.7726,15145.0
2023-01-31 11:10:00,145.64,145.67,145.48,145.53,20083.0,133.7726,133.8001,133.6256,133.6716,20083.0
2023-01-31 11:15:00,145.52,145.6,145.46,145.46,20886.0,133.6624,133.7359,133.6073,133.6073,20886.0
2023-01-31 11:20:00,145.47,145.55,145.4,145.4,33142.0,133.6164,133.6899,133.5521,133.5521,33142.0
2023-01-31 11:25:00,145.43,145.51,145.31,145.49,13097.0,133.5797,133.6532,133.4695,133.6348,13097.0
2023-01-31 11:30:00,145.47,145.64,145.46,145.55,18708.0,133.6164,133.7726,133.6073,133.6899,18708.0
2023-01-31 11:35:00,145.56,145.84,145.53,145.78,92803.0,133.6991,133.9563,133.6716,133.9012,92803.0
2023-01-31 11:40:00,145.76,145.8,145.63,145.65,20177.0,133.8828,133.9196,133.7634,133.7818,20177.0
2023-01-31 11:45:00,145.65,145.68,145.47,145.66,23228.0,133.7818,133.8093,133.6164,133.791,23228.0
2023-01-31 11:50:00,145.66,145.69,145.58,145.67,23194.0,133.791,133.8185,133.7175,133.8001,23194.0
2023-01-31 11:55:00,145.68,145.82,145.61,145.81,18608.0,133.8093,133.9379,133.745,133.9287,18608.0
2023-01-31 12:00:00,145.79,145.84,145.7,145.72,15193.0,133.9104,133.9563,133.8277,133.8461,15193.0
2023-01-31 12:05:00,145.72,145.84,145.61,145.78,26885.0,133.8461,133.9563,133.745,133.9012,26885.0
2023-01-31 12:10:00,145.78,145.79,145.6,145.78,26319.0,133.9012,133.9104,133.7359,133.9012,26319.0
2023-01-31 12:15:00,145.78,145.84,145.73,145.77,30704.0,133.9012,133.9563,133.8553,133.892,30704.0
2023-01-31 12:20:00,145.78,145.8,145.65,145.73,18182.0,133.9012,133.9196,133.7818,133.8553,18182.0
2023-01-31 12:25:00,145.73,145.9,145.66,145.88,27905.0,133.8553,134.0114,133.791,133.993,27905.0
2023-01-31 12:30:00,145.88,145.96,145.86,145.95,18784.0,133.993,134.0665,133.9747,134.0573,18784.0
2023-01-31 12:35:00,145.94,145.96,145.82,145.83,22080.0,134.0481,134.0665,133.9379,133.9471,22080.0
2023-01-31 12:40:00,145.84,146.08,145.83,145.92,27635.0,133.9563,134.1767,133.9471,134.0298,27635.0
2023-01-31 12:45:00,145.92,145.94,145.84,145.85,13473.0,134.0298,134.0481,133.9563,133.9655,13473.0
2023-01-31 12:50:00,145.86,146.0,145.84,145.96,22804.0,133.9747,134.1033,133.9563,134.0665,22804.0
2023-01-31 12:55:00,145.94,145.94,145.74,145.81,10895.0,134.0481,134.0481,133.8644,133.9287,10895.0
2023-01-31 13:00:00,145.79,145.92,145.79,145.89,8178.0,133.9104,134.0298,133.9104,134.0022,8178.0
2023-01-31 13:05:00,145.82,145.88,145.79,145.84,10379.0,133.9379,133.993,133.9104,133.9563,10379.0
2023-01-31 13:10:00,145.84,146.04,145.84,145.9,9481.0,133.9563,134.14,133.9563,134.0114,9481.0
2023-01-31 13:15:00,145.92,146.0,145.87,145.95,11985.0,134.0298,134.1033,133.9839,134.0573,11985.0
2023-01-31 13:20:00,145.94,146.06,145.92,146.0,12230.0,134.0481,134.1584,134.0298,134.1033,12230.0
2023-01-31 13:25:00,145.98,146.15,145.96,146.1,20021.0,134.0849,134.241,134.0665,134.1951,20021.0
2023-01-31 13:30:00,146.09,146.26,146.07,146.18,23693.0,134.1859,134.3421,134.1676,134.2686,23693.0
2023-01-31 13:35:00,146.18,146.3,146.17,146.21,15188.0,134.2686,134.3788,134.2594,134.2961,15188.0
2023-01-31 13:40:00,146.2,146.26,146.18,146.19,10721.0,134.287,134.3421,134.2686,134.2778,10721.0
2023-01-31 13:45:00,146.19,146.34,146.19,146.34,12249.0,134.2778,134.4156,134.2778,134.4156,12249.0
2023-01-31 13:50:00,146.34,146.36,146.23,146.29,13556.0,134.4156,134.4339,134.3145,134.3696,13556.0
2023-01-31 13:55:00,146.32,146.35,146.25,146.25,22333.0,134.3972,134.4247,134.3329,134.3329,22333.0
2023-01-31 14:00:00,146.27,146.39,146.26,146.26,23674.0,134.3513,134.4615,134.3421,134.3421,23674.0
2023-01-31 14:05:00,146.26,146.32,146.23,146.26,27721.0,134.3421,134.3972,134.3145,134.3421,27721.0
2023-01-31 14:10:00,146.26,146.3,146.16,146.22,18159.0,134.3421,134.3788,134.2502,134.3053,18159.0
2023-01-31 14:15:00,146.22,146.43,146.16,146.27,30940.0,134.3053,134.4982,134.2502,134.3513,30940.0
2023-01-31 14:20:00,146.26,146.32,146.18,146.26,19281.0,134.3421,134.3972,134.2686,134.3421,19281.0
2023-01-31 14:25:00,146.29,146.35,146.22,146.23,20610.0,134.3696,134.4247,134.3053,134.3145,20610.0
2023-01-31 14:30:00,146.24,146.26,146.12,146.13,18681.0,134.3237,134.3421,134.2135,134.2227,18681.0
2023-01-31 14:35:00,146.13,146.32,146.13,146.28,18715.0,134.2227,134.3972,134.2227,134.3604,18715.0
2023-01-31 14:40:00,146.29,146.45,146.29,146.38,16252.0,134.3696,134.5166,134.3696,134.4523,16252.0
2023-01-31 14:45:00,146.4,146.42,146.34,146.39,11179.0,134.4707,134.489,134.4156,134.4615,11179.0
2023-01-31 14:50:00,146.39,146.58,146.35,146.58,35902.0,134.4615,134.636,134.4247,134.636,35902.0
2023-01-31 14:55:00,146.57,146.61,146.45,146.46,19477.0,134.6268,134.6636,134.5166,134.5258,19477.0
2023-01-31 15:00:00,146.48,146.67,146.48,146.59,26701.0,134.5441,134.7187,134.5441,134.6452,26701.0
2023-01-31 15:05:00,146.59,146.78,146.58,146.77,31777.0,134.6452,134.8197,134.636,134.8105,31777.0
2023-01-31 15:10:00,146.77,146.82,146.56,146.64,51569.0,134.8105,134.8564,134.6176,134.6911,51569.0
2023-01-31 15:15:00,146.65,146.65,146.45,146.47,20703.0,134.7003,134.7003,134.5166,134.535,20703.0
2023-01-31 15:20:00,146.46,146.53,146.43,146.44,38048.0,134.5258,134.5901,134.4982,134.5074,38048.0
2023-01-31 15:25:00,146.44,146.52,146.41,146.47,44938.0,134.5074,134.5809,134.4798,134.535,44938.0
2023-01-31 15:30:00,146.46,146.74,146.45,146.66,45486.0,134.5258,134.783,134.5166,134.7095,45486.0
2023-01-31 15:35:00,146.67,146.7,146.57,146.64,27378.0,134.7187,134.7462,134.6268,134.6911,27378.0
2023-01-31 15:40:00,146.67,146.81,146.65,146.81,31623.0,134.7187,134.8473,134.7003,134.8473,31623.0
2023-01-31 15:45:00,146.79,147.03,146.78,146.93,57728.0,134.8289,135.0493,134.8197,134.9575,57728.0
2023-01-31 15:50:00,146.94,147.6,146.94,147.6,137632.0,134.9667,135.5729,134.9667,135.5729,137632.0
2023-01-31 15:55:00,147.59,147.85,147.48,147.74,305653.0,135.5637,135.8025,135.4627,135.7015,305653.0
2023-02-01 09:30:00,146.63,146.76,146.17,146.5,96236.0,134.6819,134.8013,134.2594,134.5625,96236.0
2023-02-01 09:35:00,146.43,146.62,146.35,146.5,30798.0,134.4982,134.6727,134.4247,134.5625,30798.0
2023-02-01 09:40:00,146.47,146.91,146.43,146.91,32189.0,134.535,134.9391,134.4982,134.9391,32189.0
2023-02-01 09:45:00,146.82,147.05,146.82,146.9,55109.0,134.8564,135.0677,134.8564,134.9299,55109.0
2023-02-01 09:50:00,146.93,146.93,146.45,146.46,17382.0,134.9575,134.9575,134.5166,134.5258,17382.0
2023-02-01 09:55:00,146.47,146.51,146.1,146.31,47514.0,134.535,134.5717,134.1951,134.388,47514.0
2023-02-01 10:00:00,146.34,146.56,145.86,145.87,61664.0,134.4156,134.6176,133.9747,133.9839,61664.0
2023-02-01 10:05:00,145.9,146.19,145.75,145.97,42675.0,134.0114,134.2778,133.8736,134.0757,42675.0
2023-02-01 10:10:00,145.97,146.12,145.77,145.84,27172.0,134.0757,134.2135,133.892,133.9563,27172.0
2023-02-01 10:15:00,145.81,145.92,145.63,145.67,24156.0,133.9287,134.0298,133.7634,133.8001,24156.0
2023-02-01 10:20:00,145.67,145.87,145.55,145.6,32852.0,133.8001,133.9839,133.6899,133.7359,32852.0
2023-02-01 10:25:00,145.59,145.84,145.53,145.77,18630.0,133.7267,133.9563,133.6716,133.892,18630.0
2023-02-01 10:30:00,145.75,146.1,145.75,146.09,16962.0,133.8736,134.1951,133.8736,134.1859,16962.0
2023-02-01 10:35:00,146.09,146.09,145.82,145.82,20344.0,134.1859,134.1859,133.9379,133.9379,20344.0
2023-02-01 10:40:00,145.84,145.96,145.72,145.72,43366.0,133.9563,134.0665,133.8461,133.8461,43366.0
2023-02-01 10:45:00,145.72,145.77,145.62,145.66,20881.0,133.8461,133.892,133.7542,133.791,20881.0
2023-02-01 10:50:00,145.66,145.72,145.57,145.64,25089.0,133.791,133.8461,133.7083,133.7726,25089.0
2023-02-01 10:55:00,145.65,145.67,145.51,145.59,51061.0,133.7818,133.8001,133.6532,133.7267,51061.0
2023-02-01 11:00:00,145.59,145.83,145.59,145.81,17653.0,133.7267,133.9471,133.7267,133.9287,17653.0
2023-02-01 11:05:00,145.83,145.96,145.8,145.87,18884.0,133.9471,134.0665,133.9196,133.9839,18884.0
2023-02-01 11:10:00,145.86,145.89,145.73,145.8,20267.0,133.9747,134.0022,133.8553,133.9196,20267.0
2023-02-01 11:15:00,145.83,145.9,145.79,145.88,19182.0,133.9471,134.0114,133.9104,133.993,19182.0
2023-02-01 11:20:00,145.86,146.06,145.84,146.02,23025.0,133.9747,134.1584,133.9563,134.1216,23025.0
2023-02-01 11:25:00,146.02,146.34,146.02,146.18,30873.0,134.1216,134.4156,134.1216,134.2686,30873.0
2023-02-01 11:30:00,146.18,146.3,146.13,146.28,17431.0,134.2686,134.3788,134.2227,134.3604,17431.0
2023-02-01 11:35:00,146.29,146.32,146.16,146.25,25243.0,134.3696,134.3972,134.2502,134.3329,25243.0
2023-02-01 11:40:00,146.23,146.34,146.05,146.07,21220.0,134.3145,134.4156,134.1492,134.1676,21220.0
2023-02-01 11:45:00,146.07,146.22,146.01,146.1,19395.0,134.1676,134.3053,134.1124,134.1951,19395.0
2023-02-01 11:50:00,146.12,146.23,146.06,146.2,16491.0,134.2135,134.3145,134.1584,134.287,16491.0
2023-02-01 11:55:00,146.25,146.3,146.0,146.0,11610.0,134.3329,134.3788,134.1033,134.1033,11610.0
2023-02-01 12:00:00,146.0,146.0,145.77,145.88,16365.0,134.1033,134.1033,133.892,133.993,16365.0
2023-02-01 12:05:00,145.87,145.87,145.61,145.63,39347.0,133.9839,133.9839,133.745,133.7634,39347.0
2023-02-01 12:10:00,145.62,145.78,145.56,145.59,27566.0,133.7542,133.9012,133.6991,133.7267,27566.0
2023-02-01 12:15:00,145.55,145.57,145.32,145.32,24399.0,133.6899,133.7083,133.4787,133.4787,24399.0
2023-02-01 12:20:00,145.32,145.65,145.25,145.63,19641.0,133.4787,133.7818,133.4144,133.7634,19641.0
2023-02-01 12:25:00,145.62,145.8,145.58,145.72,15074.0,133.7542,133.9196,133.7175,133.8461,15074.0
2023-02-01 12:30:00,145.74,145.9,145.74,145.81,11332.0,133.8644,134.0114,133.8644,133.9287,11332.0
2023-02-01 12:35:00,145.79,145.85,145.59,145.59,15621.0,133.9104,133.9655,133.7267,133.7267,15621.0
2023-02-01 12:40:00,145.61,145.75,145.56,145.75,12251.0,133.745,133.8736,133.6991,133.8736,12251.0
2023-02-01 12:45:00,145.77,145.81,145.7,145.78,15254.0,133.892,133.9287,133.8277,133.9012,15254.0
2023-02-01 12:50:00,145.78,145.86,145.76,145.76,12844.0,133.9012,133.9747,133.8828,133.8828,12844.0
2023-02-01 12:55:00,145.77,145.89,145.77,145.78,15587.0,133.892,134.0022,133.892,133.9012,15587.0
2023-02-01 13:00:00,145.81,145.84,145.71,145.79,11081.0,133.9287,133.9563,133.8369,133.9104,11081.0
2023-02-01 13:05:00,145.79,145.95,145.79,145.79,19827.0,133.9104,134.0573,133.9104,133.9104,19827.0
2023-02-01 13:10:00,145.77,146.05,145.76,146.05,17038.0,133.892,134.1492,133.8828,134.1492,17038.0
2023-02-01 13:15:00,146.06,146.11,145.86,146.11,28928.0,134.1584,134.2043,133.9747,134.2043,28928.0
2023-02-01 13:20:00,146.1,146.21,146.06,146.06,19179.0,134.1951,134.2961,134.1584,134.1584,19179.0
2023-02-01 13:25:00,146.07,146.08,145.8,145.83,38113.0,134.1676,134.1767,133.9196,133.9471,38113.0
2023-02-01 13:30:00,145.81,145.9,145.71,145.76,18062.0,133.9287,134.0114,133.8369,133.8828,18062.0
2023-02-01 13:35:00,145.83,145.99,145.79,145.94,15244.0,133.9471,134.0941,133.9104,134.0481,15244.0
2023-02-01 13:40:00,145.96,146.07,145.85,145.85,18486.0,134.0665,134.1676,133.9655,133.9655,18486.0
2023-02-01 13:45:00,145.91,145.97,145.79,145.8,22913.0,134.0206,134.0757,133.9104,133.9196,22913.0
2023-02-01 13:50:00,145.81,146.05,145.76,145.94,31053.0,133.9287,134.1492,133.8828,134.0481,31053.0
2023-02-01 13:55:00,145.93,146.27,145.81,145.81,17753.0,134.039,134.3513,133.9287,133.9287,17753.0
2023-02-01 14:00:00,146.15,146.27,145.81,146.05,21017.0,134.241,134.3513,133.9287,134.1492,21017.0
2023-02-01 14:05:00,146.06,146.29,146.02,146.08,42755.0,134.1584,134.3696,134.1216,134.1767,42755.0
2023-02-01 14:10:00,146.08,146.27,146.04,146.14,23509.0,134.1767,134.3513,134.14,134.2319,23509.0
2023-02-01 14:15:00,146.13,146.24,145.89,145.95,26456.0,134.2227,134.3237,134.0022,134.0573,26456.0
2023-02-01 14:20:00,145.94,145.99,145.86,145.98,15440.0,134.0481,134.0941,133.9747,134.0849,15440.0
2023-02-01 14:25:00,145.98,146.05,145.9,145.94,17808.0,134.0849,134.1492,134.0114,134.0481,17808.0
2023-02-01 14:30:00,145.95,146.05,145.3,145.48,31606.0,134.0573,134.1492,133.4603,133.6256,31606.0
2023-02-01 14:35:00,145.47,146.34,145.46,146.28,33367.0,133.6164,134.4156,133.6073,134.3604,33367.0
2023-02-01 14:40:00,146.28,146.69,146.28,146.59,45396.0,134.3604,134.737,134.3604,134.6452,45396.0
2023-02-01 14:45:00,146.6,147.06,146.57,146.82,73626.0,134.6544,135.0769,134.6268,134.8564,73626.0
2023-02-01 14:50:00,146.8,147.07,146.79,146.92,58838.0,134.8381,135.0861,134.8289,134.9483,58838.0
2023-02-01 14:55:00,146.88,146.97,146.58,146.7,40445.0,134.9116,134.9942,134.636,134.7462,40445.0
2023-02-01 15:00:00,146.73,147.02,146.71,147.02,35502.0,134.7738,135.0401,134.7554,135.0401,35502.0
2023-02-01 15:05:00,147.02,147.24,147.02,147.22,47536.0,135.0401,135.2422,135.0401,135.2238,47536.0
2023-02-01 15:10:00,147.21,147.22,146.95,146.96,40918.0,135.2147,135.2238,134.9758,134.985,40918.0
2023-02-01 15:15:00,146.97,146.98,146.68,146.93,26311.0,134.9942,135.0034,134.7278,134.9575,26311.0
2023-02-01 15:20:00,146.95,146.97,146.72,146.88,26334.0,134.9758,134.9942,134.7646,134.9116,26334.0
2023-02-01 15:25:00,146.89,146.99,146.81,146.97,23317.0,134.9207,135.0126,134.8473,134.9942,23317.0
2023-02-01 15:30:00,146.97,147.14,146.96,147.12,31017.0,134.9942,135.1504,134.985,135.132,31017.0
2023-02-01 15:35:00,147.11,147.44,147.11,147.29,56755.0,135.1228,135.4259,135.1228,135.2881,56755.0
2023-02-01 15:40:00,147.28,147.41,147.07,147.14,64347.0,135.279,135.3984,135.0861,135.1504,64347.0
2023-02-01 15:45:00,147.12,147.14,146.61,146.62,67161.0,135.132,135.1504,134.6636,134.6727,67161.0
2023-02-01 15:50:00,146.59,146.65,146.42,146.51,89801.0,134.6452,134.7003,134.489,134.5717,89801.0
2023-02-01 15:55:00,146.51,146.66,146.34,146.63,204597.0,134.5717,134.7095,134.4156,134.6819,204597.0
2023-02-02 09:30:00,145.93,145.93,144.27,144.64,179540.0,134.039,134.039,132.5142,132.8541,179540.0
2023-02-02 09:35:00,144.75,145.2,144.5,144.84,54046.0,132.9551,133.3684,132.7255,133.0378,54046.0
2023-02-02 09:40:00,144.81,145.1,144.13,144.19,54429.0,133.0102,133.2766,132.3856,132.4407,54429.0
2023-02-02 09:45:00,144.11,144.13,143.85,144.0,79990.0,132.3673,132.3856,132.1285,132.2662,79990.0
2023-02-02 09:50:00,143.97,144.3,143.75,143.91,118173.0,132.2387,132.5418,132.0366,132.1836,118173.0
2023-02-02 09:55:00,143.89,144.07,143.44,144.03,134499.0,132.1652,132.3305,131.7519,132.2938,134499.0
2023-02-02 10:00:00,144.09,144.9,144.04,144.73,65641.0,132.3489,133.0929,132.303,132.9367,65641.0
2023-02-02 10:05:00,144.7,144.99,144.48,144.54,71788.0,132.9092,133.1756,132.7071,132.7622,71788.0
2023-02-02 10:10:00,144.59,144.64,144.22,144.38,45294.0,132.8082,132.8541,132.4683,132.6153,45294.0
2023-02-02 10:15:00,144.38,144.78,144.37,144.61,56031.0,132.6153,132.9827,132.6061,132.8265,56031.0
2023-02-02 10:20:00,144.61,144.62,144.15,144.3,40047.0,132.8265,132.8357,132.404,132.5418,40047.0
2023-02-02 10:25:00,144.32,144.46,144.12,144.39,53822.0,132.5602,132.6887,132.3764,132.6244,53822.0
2023-02-02 10:30:00,144.41,144.58,144.2,144.36,45278.0,132.6428,132.799,132.4499,132.5969,45278.0
2023-02-02 10:35:00,144.36,144.66,144.35,144.53,63759.0,132.5969,132.8724,132.5877,132.753,63759.0
2023-02-02 10:40:00,144.53,144.65,144.23,144.38,52169.0,132.753,132.8633,132.4775,132.6153,52169.0
2023-02-02 10:45:00,144.42,144.65,144.4,144.63,30629.0,132.652,132.8633,132.6336,132.8449,30629.0
2023-02-02 10:50:00,144.62,144.79,144.5,144.68,19987.0,132.8357,132.9919,132.7255,132.8908,19987.0
2023-02-02 10:55:00,144.7,144.82,144.57,144.59,33893.0,132.9092,133.0194,132.7898,132.8082,33893.0
2023-02-02 11:00:00,144.59,144.67,144.38,144.62,26399.0,132.8082,132.8816,132.6153,132.8357,26399.0
2023-02-02 11:05:00,144.63,144.69,144.52,144.58,27588.0,132.8449,132.9,132.7439,132.799,27588.0
2023-02-02 11:10:00,144.52,144.66,144.45,144.47,21587.0,132.7439,132.8724,132.6796,132.6979,21587.0
2023-02-02 11:15:00,144.48,144.64,144.33,144.37,62675.0,132.7071,132.8541,132.5693,132.6061,62675.0
2023-02-02 11:20:00,144.38,144.6,144.3,144.4,66283.0,132.6153,132.8173,132.5418,132.6336,66283.0
2023-02-02 11:25:00,144.38,144.8,144.35,144.7,35794.0,132.6153,133.001,132.5877,132.9092,35794.0
2023-02-02 11:30:00,144.71,144.86,144.61,144.75,41107.0,132.9184,133.0562,132.8265,132.9551,41107.0
2023-02-02 11:35:00,144.77,144.79,144.59,144.61,20854.0,132.9735,132.9919,132.8082,132.8265,20854.0
2023-02-02 11:40:00,144.62,144.66,144.46,144.59,29541.0,132.8357,132.8724,132.6887,132.8082,29541.0
2023-02-02 11:45:00,144.58,144.66,144.46,144.63,24769.0,132.799,132.8724,132.6887,132.8449,24769.0
2023-02-02 11:50:00,144.64,144.68,144.5,144.55,33979.0,132.8541,132.8908,132.7255,132.7714,33979.0
2023-02-02 11:55:00,144.52,144.68,144.5,144.63,35565.0,132.7439,132.8908,132.7255,132.8449,35565.0
2023-02-02 12:00:00,144.65,144.66,144.32,144.48,25546.0,132.8633,132.8724,132.5602,132.7071,25546.0
2023-02-02 12:05:00,144.4,144.47,144.32,144.38,26870.0,132.6336,132.6979,132.5602,132.6153,26870.0
2023-02-02 12:10:00,144.41,144.7,144.41,144.68,22782.0,132.6428,132.9092,132.6428,132.8908,22782.0
2023-02-02 12:15:00,144.7,144.73,144.51,144.56,21766.0,132.9092,132.9367,132.7347,132.7806,21766.0
2023-02-02 12:20:00,144.54,144.64,144.5,144.61,21189.0,132.7622,132.8541,132.7255,132.8265,21189.0
2023-02-02 12:25:00,144.6,144.64,144.5,144.56,15949.0,132.8173,132.8541,132.7255,132.7806,15949.0
2023-02-02 12:30:00,144.55,144.62,144.4,144.49,47712.0,132.7714,132.8357,132.6336,132.7163,47712.0
2023-02-02 12:35:00,144.47,144.57,144.47,144.48,82525.0,132.6979,132.7898,132.6979,132.7071,82525.0
2023-02-02 12:40:00,144.48,144.76,144.46,144.56,31734.0,132.7071,132.9643,132.6887,132.7806,31734.0
2023-02-02 12:45:00,144.56,144.58,144.4,144.54,34961.0,132.7806,132.799,132.6336,132.7622,34961.0
2023-02-02 12:50:00,144.51,144.57,144.39,144.45,14085.0,132.7347,132.7898,132.6244,132.6796,14085.0
2023-02-02 12:55:00,144.46,144.57,144.44,144.46,26249.0,132.6887,132.7898,132.6704,132.6887,26249.0
2023-02-02 13:00:00,144.46,144.68,144.42,144.64,42082.0,132.6887,132.8908,132.652,132.8541,42082.0
2023-02-02 13:05:00,144.67,144.73,144.48,144.5,30522.0,132.8816,132.9367,132.7071,132.7255,30522.0
2023-02-02 13:10:00,144.5,144.69,144.48,144.69,24318.0,132.7255,132.9,132.7071,132.9,24318.0
2023-02-02 13:15:00,144.71,144.93,144.67,144.92,16312.0,132.9184,133.1204,132.8816,133.1113,16312.0
2023-02-02 13:20:00,144.94,145.02,144.82,144.98,30224.0,133.1296,133.2031,133.0194,133.1664,30224.0
2023-02-02 13:25:00,144.98,145.08,144.93,144.95,17852.0,133.1664,133.2582,133.1204,133.1388,17852.0
2023-02-02 13:30:00,144.95,145.05,144.87,144.96,12736.0,133.1388,133.2307,133.0653,133.148,12736.0
2023-02-02 13:35:00,144.93,145.23,144.93,145.19,18805.0,133.1204,133.396,133.1204,133.3593,18805.0
2023-02-02 13:40:00,145.19,145.25,144.96,144.96,38613.0,133.3593,133.4144,133.148,133.148,38613.0
2023-02-02 13:45:00,144.97,145.07,144.88,144.93,23873.0,133.1572,133.249,133.0745,133.1204,23873.0
2023-02-02 13:50:00,144.94,144.96,144.6,144.63,21650.0,133.1296,133.148,132.8173,132.8449,21650.0
2023-02-02 13:55:00,144.63,144.75,144.61,144.66,34790.0,132.8449,132.9551,132.8265,132.8724,34790.0
2023-02-02 14:00:00,144.63,144.73,144.53,144.57,41021.0,132.8449,132.9367,132.753,132.7898,41021.0
2023-02-02 14:05:00,144.53,144.66,144.5,144.57,23321.0,132.753,132.8724,132.7255,132.7898,23321.0
2023-02-02 14:10:00,144.58,144.63,144.39,144.39,44015.0,132.799,132.8449,132.6244,132.6244,44015.0
2023-02-02 14:15:00,144.39,144.57,144.38,144.56,49598.0,132.6244,132.7898,132.6153,132.7806,49598.0
2023-02-02 14:20:00,144.56,144.61,144.45,144.45,27624.0,132.7806,132.8265,132.6796,132.6796,27624.0
2023-02-02 14:25:00,144.45,144.52,144.43,144.49,34936.0,132.6796,132.7439,132.6612,132.7163,34936.0
2023-02-02 14:30:00,144.5,144.5,144.33,144.49,30533.0,132.7255,132.7255,132.5693,132.7163,30533.0
2023-02-02 14:35:00,144.5,144.79,144.46,144.7,33251.0,132.7255,132.9919,132.6887,132.9092,33251.0
2023-02-02 14:40:00,144.69,144.76,144.62,144.75,22299.0,132.9,132.9643,132.8357,132.9551,22299.0
2023-02-02 14:45:00,144.75,144.8,144.69,144.8,57014.0,132.9551,133.001,132.9,133.001,57014.0
2023-02-02 14:50:00,144.79,144.9,144.74,144.79,39615.0,132.9919,133.0929,132.9459,132.9919,39615.0
2023-02-02 14:55:00,144.76,144.76,144.55,144.62,27502.0,132.9643,132.9643,132.7714,132.8357,27502.0
2023-02-02 15:00:00,144.64,144.71,144.56,144.65,37201.0,132.8541,132.9184,132.7806,132.8633,37201.0
2023-02-02 15:05:00,144.65,144.82,144.52,144.66,41063.0,132.8633,133.0194,132.7439,132.8724,41063.0
2023-02-02 15:10:00,144.69,144.77,144.65,144.72,42719.0,132.9,132.9735,132.8633,132.9276,42719.0
2023-02-02 15:15:00,144.72,144.77,144.62,144.66,33163.0,132.9276,132.9735,132.8357,132.8724,33163.0
2023-02-02 15:20:00,144.68,144.88,144.65,144.85,36200.0,132.8908,133.0745,132.8633,133.047,36200.0
2023-02-02 15:25:00,144.82,144.89,144.74,144.76,46238.0,133.0194,133.0837,132.9459,132.9643,46238.0
2023-02-02 15:30:00,144.77,144.86,144.66,144.72,53193.0,132.9735,133.0562,132.8724,132.9276,53193.0
2023-02-02 15:35:00,144.71,144.84,144.65,144.72,51310.0,132.9184,133.0378,132.8633,132.9276,51310.0
2023-02-02 15:40:00,144.72,144.82,144.47,144.76,70150.0,132.9276,133.0194,132.6979,132.9643,70150.0
2023-02-02 15:45:00,144.75,145.0,144.75,144.83,64547.0,132.9551,133.1847,132.9551,133.0286,64547.0
2023-02-02 15:50:00,144.82,144.9,144.74,144.81,101541.0,133.0194,133.0929,132.9459,133.0102,101541.0
2023-02-02 15:55:00,144.82,144.94,144.75,144.82,261011.0,133.0194,133.1296,132.9551,133.0194,261011.0
2023-02-03 09:30:00,145.71,146.67,145.0,145.87,152928.0,133.8369,134.7187,133.1847,133.9839,152928.0
2023-02-03 09:35:00,146.06,146.26,145.85,146.12,26484.0,134.1584,134.3421,133.9655,134.2135,26484.0
2023-02-03 09:40:00,146.05,146.2,145.89,146.02,67386.0,134.1492,134.287,134.0022,134.1216,67386.0
2023-02-03 09:45:00,146.0,146.55,145.95,146.3,70450.0,134.1033,134.6084,134.0573,134.3788,70450.0
2023-02-03 09:50:00,146.3,146.31,145.44,145.45,56704.0,134.3788,134.388,133.5889,133.5981,56704.0
2023-02-03 09:55:00,145.42,145.84,145.35,145.57,47715.0,133.5705,133.9563,133.5062,133.7083,47715.0
2023-02-03 10:00:00,145.53,145.99,145.42,145.84,37558.0,133.6716,134.0941,133.5705,133.9563,37558.0
2023-02-03 10:05:00,145.81,145.91,145.57,145.89,32671.0,133.9287,134.0206,133.7083,134.0022,32671.0
2023-02-03 10:10:00,145.92,146.34,145.84,146.22,71769.0,134.0298,134.4156,133.9563,134.3053,71769.0
2023-02-03 10:15:00,146.19,146.5,146.09,146.44,35692.0,134.2778,134.5625,134.1859,134.5074,35692.0
2023-02-03 10:20:00,146.5,146.52,146.16,146.26,28171.0,134.5625,134.5809,134.2502,134.3421,28171.0
2023-02-03 10:25:00,146.25,146.5,146.02,146.31,32762.0,134.3329,134.5625,134.1216,134.388,32762.0
2023-02-03 10:30:00,146.34,146.41,146.05,146.25,45795.0,134.4156,134.4798,134.1492,134.3329,45795.0
2023-02-03 10:35:00,146.26,146.45,146.14,146.32,45838.0,134.3421,134.5166,134.2319,134.3972,45838.0
2023-02-03 10:40:00,146.3,146.41,146.08,146.36,34412.0,134.3788,134.4798,134.1767,134.4339,34412.0
2023-02-03 10:45:00,146.34,146.4,146.11,146.17,47275.0,134.4156,134.4707,134.2043,134.2594,47275.0
2023-02-03 10:50:00,146.17,146.63,146.13,146.55,37345.0,134.2594,134.6819,134.2227,134.6084,37345.0
2023-02-03 10:55:00,146.55,146.8,146.48,146.59,32025.0,134.6084,134.8381,134.5441,134.6452,32025.0
2023-02-03 11:00:00,146.6,146.74,146.54,146.54,25222.0,134.6544,134.783,134.5993,134.5993,25222.0
2023-02-03 11:05:00,146.56,146.59,146.14,146.21,26068.0,134.6176,134.6452,134.2319,134.2961,26068.0
2023-02-03 11:10:00,146.21,146.37,146.15,146.34,17308.0,134.2961,134.4431,134.241,134.4156,17308.0
2023-02-03 11:15:00,146.32,146.44,146.26,146.38,21784.0,134.3972,134.5074,134.3421,134.4523,21784.0
2023-02-03 11:20:00,146.39,146.4,146.16,146.33,27787.0,134.4615,134.4707,134.2502,134.4064,27787.0
2023-02-03 11:25:00,146.29,146.31,145.98,146.08,27323.0,134.3696,134.388,134.0849,134.1767,27323.0
2023-02-03 11:30:00,146.08,146.1,145.9,145.95,21674.0,134.1767,134.1951,134.0114,134.0573,21674.0
2023-02-03 11:35:00,145.97,145.98,145.65,145.71,22824.0,134.0757,134.0849,133.7818,133.8369,22824.0
2023-02-03 11:40:00,145.68,145.7,145.45,145.5,31584.0,133.8093,133.8277,133.5981,133.644,31584.0
2023-02-03 11:45:00,145.48,145.77,145.43,145.5,50619.0,133.6256,133.892,133.5797,133.644,50619.0
2023-02-03 11:50:00,145.5,145.79,145.48,145.77,28606.0,133.644,133.9104,133.6256,133.892,28606.0
2023-02-03 11:55:00,145.79,145.83,145.68,145.7,23463.0,133.9104,133.9471,133.8093,133.8277,23463.0
2023-02-03 12:00:00,145.69,145.97,145.69,145.96,15200.0,133.8185,134.0757,133.8185,134.0665,15200.0
2023-02-03 12:05:00,145.96,145.97,145.73,145.74,71695.0,134.0665,134.0757,133.8553,133.8644,71695.0
2023-02-03 12:10:00,145.74,145.91,145.68,145.91,12298.0,133.8644,134.0206,133.8093,134.0206,12298.0
2023-02-03 12:15:00,145.91,146.0,145.89,145.89,36027.0,134.0206,134.1033,134.0022,134.0022,36027.0
2023-02-03 12:20:00,145.87,145.96,145.86,145.91,12308.0,133.9839,134.0665,133.9747,134.0206,12308.0
2023-02-03 12:25:00,145.9,146.02,145.83,145.97,13535.0,134.0114,134.1216,133.9471,134.0757,13535.0
2023-02-03 12:30:00,145.99,146.08,145.97,146.01,13509.0,134.0941,134.1767,134.0757,134.1124,13509.0
2023-02-03 12:35:00,146.01,146.06,145.92,145.97,11896.0,134.1124,134.1584,134.0298,134.0757,11896.0
2023-02-03 12:40:00,145.97,146.09,145.93,145.97,87270.0,134.0757,134.1859,134.039,134.0757,87270.0
2023-02-03 12:45:00,145.98,146.15,145.91,145.91,49778.0,134.0849,134.241,134.0206,134.0206,49778.0
2023-02-03 12:50:00,145.93,146.1,145.92,146.0,22207.0,134.039,134.1951,134.0298,134.1033,22207.0
2023-02-03 12:55:00,146.01,146.02,145.64,145.69,20633.0,134.1124,134.1216,133.7726,133.8185,20633.0
2023-02-03 13:00:00,145.67,145.79,145.65,145.72,23065.0,133.8001,133.9104,133.7818,133.8461,23065.0
2023-02-03 13:05:00,145.7,145.75,145.54,145.63,66245.0,133.8277,133.8736,133.6807,133.7634,66245.0
2023-02-03 13:10:00,145.63,145.76,145.56,145.76,21174.0,133.7634,133.8828,133.6991,133.8828,21174.0
2023-02-03 13:15:00,145.75,145.83,145.71,145.75,31951.0,133.8736,133.9471,133.8369,133.8736,31951.0
2023-02-03 13:20:00,145.72,145.79,145.57,145.62,14823.0,133.8461,133.9104,133.7083,133.7542,14823.0
2023-02-03 13:25:00,145.65,145.65,145.49,145.55,25234.0,133.7818,133.7818,133.6348,133.6899,25234.0
2023-02-03 13:30:00,145.52,145.72,145.49,145.62,41979.0,133.6624,133.8461,133.6348,133.7542,41979.0
2023-02-03 13:35:00,145.6,145.77,145.55,145.77,17735.0,133.7359,133.892,133.6899,133.892,17735.0
2023-02-03 13:40:00,145.75,145.76,145.45,145.52,14773.0,133.8736,133.8828,133.5981,133.6624,14773.0
2023-02-03 13:45:00,145.48,145.49,145.32,145.38,16041.0,133.6256,133.6348,133.4787,133.5338,16041.0
2023-02-03 13:50:00,145.37,145.62,145.36,145.55,14634.0,133.5246,133.7542,133.5154,133.6899,14634.0
2023-02-03 13:55:00,145.54,145.61,145.39,145.39,16508.0,133.6807,133.745,133.543,133.543,16508.0
2023-02-03 14:00:00,145.41,145.46,145.11,145.15,31117.0,133.5613,133.6073,133.2858,133.3225,31117.0
2023-02-03 14:05:00,145.15,145.35,145.09,145.21,34462.0,133.3225,133.5062,133.2674,133.3776,34462.0
2023-02-03 14:10:00,145.23,145.24,145.03,145.06,19057.0,133.396,133.4052,133.2123,133.2399,19057.0
2023-02-03 14:15:00,145.06,145.11,144.93,145.1,23897.0,133.2399,133.2858,133.1204,133.2766,23897.0
2023-02-03 14:20:00,145.14,145.14,144.98,145.02,19170.0,133.3133,133.3133,133.1664,133.2031,19170.0
2023-02-03 14:25:00,145.01,145.1,144.93,145.07,31467.0,133.1939,133.2766,133.1204,133.249,31467.0
2023-02-03 14:30:00,145.05,145.12,144.95,145.03,25846.0,133.2307,133.295,133.1388,133.2123,25846.0
2023-02-03 14:35:00,145.0,145.17,144.98,145.14,28306.0,133.1847,133.3409,133.1664,133.3133,28306.0
2023-02-03 14:40:00,145.13,145.18,144.96,144.97,43198.0,133.3042,133.3501,133.148,133.1572,43198.0
2023-02-03 14:45:00,144.97,145.01,144.87,145.0,33689.0,133.1572,133.1939,133.0653,133.1847,33689.0
2023-02-03 14:50:00,145.01,145.04,144.86,144.99,17533.0,133.1939,133.2215,133.0562,133.1756,17533.0
2023-02-03 14:55:00,144.98,145.04,144.85,144.98,42880.0,133.1664,133.2215,133.047,133.1664,42880.0
2023-02-03 15:00:00,144.98,145.0,144.85,145.0,64799.0,133.1664,133.1847,133.047,133.1847,64799.0
2023-02-03 15:05:00,145.0,145.13,144.94,145.1,36684.0,133.1847,133.3042,133.1296,133.2766,36684.0
2023-02-03 15:10:00,145.12,145.26,145.09,145.21,19414.0,133.295,133.4236,133.2674,133.3776,19414.0
2023-02-03 15:15:00,145.21,145.35,145.19,145.22,39615.0,133.3776,133.5062,133.3593,133.3868,39615.0
2023-02-03 15:20:00,145.22,145.41,145.22,145.41,22475.0,133.3868,133.5613,133.3868,133.5613,22475.0
2023-02-03 15:25:00,145.41,145.44,145.24,145.32,396512.0,133.5613,133.5889,133.4052,133.4787,396512.0
2023-02-03 15:30:00,145.33,145.51,145.3,145.34,54260.0,133.4879,133.6532,133.4603,133.497,54260.0
2023-02-03 15:35:00,145.3,145.32,145.09,145.14,56374.0,133.4603,133.4787,133.2674,133.3133,56374.0
2023-02-03 15:40:00,145.14,145.17,145.02,145.05,60895.0,133.3133,133.3409,133.2031,133.2307,60895.0
2023-02-03 15:45:00,145.05,145.06,144.93,145.02,67610.0,133.2307,133.2399,133.1204,133.2031,67610.0
2023-02-03 15:50:00,145.02,145.04,144.81,144.83,138892.0,133.2031,133.2215,133.0102,133.0286,138892.0
2023-02-03 15:55:00,144.84,145.43,144.7,145.22,446970.0,133.0378,133.5797,132.9092,133.3868,446970.0
2023-02-06 09:30:00,145.74,146.25,145.3,145.46,163628.0,133.8644,134.3329,133.4603,133.6073,163628.0
2023-02-06 09:35:00,145.49,145.75,145.11,145.58,42162.0,133.6348,133.8736,133.2858,133.7175,42162.0
2023-02-06 09:40:00,145.59,145.63,144.95,145.29,32095.0,133.7267,133.7634,133.1388,133.4511,32095.0
2023-02-06 09:45:00,145.31,145.95,145.28,145.8,66585.0,133.4695,134.0573,133.4419,133.9196,66585.0
2023-02-06 09:50:00,145.78,146.04,145.78,146.03,29811.0,133.9012,134.14,133.9012,134.1308,29811.0
2023-02-06 09:55:00,146.05,146.22,146.02,146.07,44490.0,134.1492,134.3053,134.1216,134.1676,44490.0
2023-02-06 10:00:00,146.05,146.17,145.96,146.09,67526.0,134.1492,134.2594,134.0665,134.1859,67526.0
2023-02-06 10:05:00,146.13,146.28,145.9,146.02,53275.0,134.2227,134.3604,134.0114,134.1216,53275.0
2023-02-06 10:10:00,145.99,145.99,145.64,145.72,33196.0,134.0941,134.0941,133.7726,133.8461,33196.0
2023-02-06 10:15:00,145.74,145.88,145.64,145.77,25392.0,133.8644,133.993,133.7726,133.892,25392.0
2023-02-06 10:20:00,145.78,146.04,145.75,145.96,19792.0,133.9012,134.14,133.8736,134.0665,19792.0
2023-02-06 10:25:00,145.96,146.01,145.66,145.87,31837.0,134.0665,134.1124,133.791,133.9839,31837.0
2023-02-06 10:30:00,145.86,145.95,145.71,145.88,21585.0,133.9747,134.0573,133.8369,133.993,21585.0
2023-02-06 10:35:00,145.9,146.23,145.89,146.18,20419.0,134.0114,134.3145,134.0022,134.2686,20419.0
2023-02-06 10:40:00,146.21,146.32,146.12,146.22,20909.0,134.2961,134.3972,134.2135,134.3053,20909.0
2023-02-06 10:45:00,146.22,146.33,145.96,146.06,32168.0,134.3053,134.4064,134.0665,134.1584,32168.0
2023-02-06 10:50:00,146.08,146.18,145.92,146.01,25767.0,134.1767,134.2686,134.0298,134.1124,25767.0
2023-02-06 10:55:00,145.99,146.13,145.97,146.0,22937.0,134.0941,134.2227,134.0757,134.1033,22937.0
2023-02-06 11:00:00,145.96,146.08,145.96,146.03,12981.0,134.0665,134.1767,134.0665,134.1308,12981.0
2023-02-06 11:05:00,146.03,146.14,145.92,145.96,21375.0,134.1308,134.2319,134.0298,134.0665,21375.0
2023-02-06 11:10:00,145.96,145.97,145.77,145.77,13772.0,134.0665,134.0757,133.892,133.892,13772.0
2023-02-06 11:15:00,145.74,145.96,145.74,145.79,28570.0,133.8644,134.0665,133.8644,133.9104,28570.0
2023-02-06 11:20:00,145.77,145.97,145.71,145.9,14341.0,133.892,134.0757,133.8369,134.0114,14341.0
2023-02-06 11:25:00,145.92,145.95,145.68,145.74,15221.0,134.0298,134.0573,133.8093,133.8644,15221.0
2023-02-06 11:30:00,145.71,145.77,145.42,145.46,28884.0,133.8369,133.892,133.5705,133.6073,28884.0
2023-02-06 11:35:00,145.5,145.65,145.46,145.59,27052.0,133.644,133.7818,133.6073,133.7267,27052.0
2023-02-06 11:40:00,145.56,145.59,145.43,145.5,20968.0,133.6991,133.7267,133.5797,133.644,20968.0
2023-02-06 11:45:00,145.5,145.55,145.44,145.53,20837.0,133.644,133.6899,133.5889,133.6716,20837.0
2023-02-06 11:50:00,145.53,145.53,145.32,145.5,24099.0,133.6716,133.6716,133.4787,133.644,24099.0
2023-02-06 11:55:00,145.49,145.51,145.33,145.38,14410.0,133.6348,133.6532,133.4879,133.5338,14410.0
2023-02-06 12:00:00,145.39,145.6,145.35,145.56,17117.0,133.543,133.7359,133.5062,133.6991,17117.0
2023-02-06 12:05:00,145.54,145.6,145.48,145.49,14092.0,133.6807,133.7359,133.6256,133.6348,14092.0
2023-02-06 12:10:00,145.5,145.51,145.3,145.31,15266.0,133.644,133.6532,133.4603,133.4695,15266.0
2023-02-06 12:15:00,145.33,145.45,145.32,145.43,19495.0,133.4879,133.5981,133.4787,133.5797,19495.0
2023-02-06 12:20:00,145.42,145.52,145.34,145.5,15327.0,133.5705,133.6624,133.497,133.644,15327.0
2023-02-06 12:25:00,145.49,145.56,145.41,145.44,11892.0,133.6348,133.6991,133.5613,133.5889,11892.0
2023-02-06 12:30:00,145.46,145.5,145.33,145.47,15308.0,133.6073,133.644,133.4879,133.6164,15308.0
2023-02-06 12:35:00,145.46,145.47,145.26,145.33,23090.0,133.6073,133.6164,133.4236,133.4879,23090.0
2023-02-06 12:40:00,145.32,145.42,145.31,145.42,19416.0,133.4787,133.5705,133.4695,133.5705,19416.0
2023-02-06 12:45:00,145.41,145.43,145.28,145.4,21001.0,133.5613,133.5797,133.4419,133.5521,21001.0
2023-02-06 12:50:00,145.4,145.52,145.33,145.33,40686.0,133.5521,133.6624,133.4879,133.4879,40686.0
2023-02-06 12:55:00,145.33,145.48,145.32,145.46,14874.0,133.4879,133.6256,133.4787,133.6073,14874.0
2023-02-06 13:00:00,145.46,145.64,145.45,145.63,21241.0,133.6073,133.7726,133.5981,133.7634,21241.0
2023-02-06 13:05:00,145.65,145.75,145.55,145.72,23589.0,133.7818,133.8736,133.6899,133.8461,23589.0
2023-02-06 13:10:00,145.7,145.77,145.56,145.76,31435.0,133.8277,133.892,133.6991,133.8828,31435.0
2023-02-06 13:15:00,145.73,145.85,145.71,145.84,20472.0,133.8553,133.9655,133.8369,133.9563,20472.0
2023-02-06 13:20:00,145.84,146.02,145.8,146.0,18325.0,133.9563,134.1216,133.9196,134.1033,18325.0
2023-02-06 13:25:00,146.0,146.1,145.96,146.04,38072.0,134.1033,134.1951,134.0665,134.14,38072.0
2023-02-06 13:30:00,146.05,146.05,145.8,145.82,15849.0,134.1492,134.1492,133.9196,133.9379,15849.0
2023-02-06 13:35:00,145.82,146.03,145.82,145.99,16796.0,133.9379,134.1308,133.9379,134.0941,16796.0
2023-02-06 13:40:00,145.97,146.17,145.97,146.17,20797.0,134.0757,134.2594,134.0757,134.2594,20797.0
2023-02-06 13:45:00,146.17,146.28,146.07,146.25,31860.0,134.2594,134.3604,134.1676,134.3329,31860.0
2023-02-06 13:50:00,146.25,146.33,146.13,146.14,29913.0,134.3329,134.4064,134.2227,134.2319,29913.0
2023-02-06 13:55:00,146.14,146.2,146.04,146.06,30553.0,134.2319,134.287,134.14,134.1584,30553.0
2023-02-06 14:00:00,146.06,146.09,145.95,146.03,35546.0,134.1584,134.1859,134.0573,134.1308,35546.0
2023-02-06 14:05:00,146.03,146.18,146.03,146.1,20700.0,134.1308,134.2686,134.1308,134.1951,20700.0
2023-02-06 14:10:00,146.13,146.21,146.11,146.17,22943.0,134.2227,134.2961,134.2043,134.2594,22943.0
2023-02-06 14:15:00,146.18,146.24,146.16,146.24,27326.0,134.2686,134.3237,134.2502,134.3237,27326.0
2023-02-06 14:20:00,146.24,146.24,145.93,145.93,32367.0,134.3237,134.3237,134.039,134.039,32367.0
2023-02-06 14:25:00,145.94,146.03,145.9,145.93,17036.0,134.0481,134.1308,134.0114,134.039,17036.0
2023-02-06 14:30:00,145.95,146.03,145.89,146.03,22819.0,134.0573,134.1308,134.0022,134.1308,22819.0
2023-02-06 14:35:00,146.04,146.07,145.98,146.01,14495.0,134.14,134.1676,134.0849,134.1124,14495.0
2023-02-06 14:40:00,146.0,146.02,145.62,145.64,38268.0,134.1033,134.1216,133.7542,133.7726,38268.0
2023-02-06 14:45:00,145.64,145.71,145.58,145.67,36494.0,133.7726,133.8369,133.7175,133.8001,36494.0
2023-02-06 14:50:00,145.66,145.66,145.44,145.47,68793.0,133.791,133.791,133.5889,133.6164,68793.0
2023-02-06 14:55:00,145.47,145.64,145.45,145.61,56203.0,133.6164,133.7726,133.5981,133.745,56203.0
2023-02-06 15:00:00,145.62,145.63,145.41,145.42,41146.0,133.7542,133.7634,133.5613,133.5705,41146.0
2023-02-06 15:05:00,145.42,145.44,145.25,145.37,28326.0,133.5705,133.5889,133.4144,133.5246,28326.0
2023-02-06 15:10:00,145.36,145.37,145.17,145.18,27260.0,133.5154,133.5246,133.3409,133.3501,27260.0
2023-02-06 15:15:00,145.17,145.29,145.12,145.12,38903.0,133.3409,133.4511,133.295,133.295,38903.0
2023-02-06 15:20:00,145.14,145.2,145.04,145.08,29523.0,133.3133,133.3684,133.2215,133.2582,29523.0
2023-02-06 15:25:00,145.08,145.12,145.02,145.03,35988.0,133.2582,133.295,133.2031,133.2123,35988.0
2023-02-06 15:30:00,145.02,145.03,144.83,145.0,57842.0,133.2031,133.2123,133.0286,133.1847,57842.0
2023-02-06 15:35:00,145.0,145.09,144.96,144.97,36827.0,133.1847,133.2674,133.148,133.1572,36827.0
2023-02-06 15:40:00,144.96,144.96,144.8,144.88,52533.0,133.148,133.148,133.001,133.0745,52533.0
2023-02-06 15:45:00,144.87,145.01,144.82,144.99,46894.0,133.0653,133.1939,133.0194,133.1756,46894.0
2023-02-06 15:50:00,144.98,145.01,144.83,144.92,71764.0,133.1664,133.1939,133.0286,133.1113,71764.0
2023-02-06 15:55:00,144.9,145.18,144.84,144.99,218506.0,133.0929,133.3501,133.0378,133.1756,218506.0
2023-02-07 09:30:00,144.58,144.88,143.66,144.14,211307.0,132.799,133.0745,131.9539,132.3948,211307.0
2023-02-07 09:35:00,144.2,144.54,144.18,144.39,22179.0,132.4499,132.7622,132.4316,132.6244,22179.0
2023-02-07 09:40:00,144.32,144.46,144.2,144.4,18705.0,132.5602,132.6887,132.4499,132.6336,18705.0
2023-02-07 09:45:00,144.4,144.59,144.4,144.49,16583.0,132.6336,132.8082,132.6336,132.7163,16583.0
2023-02-07 09:50:00,144.42,144.45,143.91,144.12,445766.0,132.652,132.6796,132.1836,132.3764,445766.0
2023-02-07 09:55:00,144.15,144.23,143.86,144.0,57419.0,132.404,132.4775,132.1376,132.2662,57419.0
2023-02-07 10:00:00,144.0,144.21,143.93,143.99,53481.0,132.2662,132.4591,132.2019,132.257,53481.0
2023-02-07 10:05:00,143.97,144.11,143.83,144.08,66076.0,132.2387,132.3673,132.1101,132.3397,66076.0
2023-02-07 10:10:00,144.08,144.25,144.02,144.18,34549.0,132.3397,132.4959,132.2846,132.4316,34549.0
2023-02-07 10:15:00,144.21,144.25,144.06,144.21,35101.0,132.4591,132.4959,132.3213,132.4591,35101.0
2023-02-07 10:20:00,144.23,144.25,144.11,144.22,28005.0,132.4775,132.4959,132.3673,132.4683,28005.0
2023-02-07 10:25:00,144.21,144.38,144.19,144.24,39103.0,132.4591,132.6153,132.4407,132.4867,39103.0
2023-02-07 10:30:00,144.24,144.41,144.08,144.38,62074.0,132.4867,132.6428,132.3397,132.6153,62074.0
2023-02-07 10:35:00,144.36,144.46,144.29,144.43,27149.0,132.5969,132.6887,132.5326,132.6612,27149.0
2023-02-07 10:40:00,144.45,144.57,144.33,144.34,30501.0,132.6796,132.7898,132.5693,132.5785,30501.0
2023-02-07 10:45:00,144.34,144.42,144.27,144.33,21878.0,132.5785,132.652,132.5142,132.5693,21878.0
2023-02-07 10:50:00,144.35,144.37,144.21,144.28,22381.0,132.5877,132.6061,132.4591,132.5234,22381.0
2023-02-07 10:55:00,144.26,144.27,144.03,144.04,23840.0,132.505,132.5142,132.2938,132.303,23840.0
2023-02-07 11:00:00,144.04,144.14,144.01,144.09,21988.0,132.303,132.3948,132.2754,132.3489,21988.0
2023-02-07 11:05:00,144.09,144.39,144.07,144.37,23337.0,132.3489,132.6244,132.3305,132.6061,23337.0
2023-02-07 11:10:00,144.35,144.39,144.28,144.3,25394.0,132.5877,132.6244,132.5234,132.5418,25394.0
2023-02-07 11:15:00,144.33,144.39,144.19,144.22,29614.0,132.5693,132.6244,132.4407,132.4683,29614.0
2023-02-07 11:20:00,144.22,144.23,144.03,144.09,19520.0,132.4683,132.4775,132.2938,132.3489,19520.0
2023-02-07 11:25:00,144.1,144.23,144.07,144.19,19604.0,132.3581,132.4775,132.3305,132.4407,19604.0
2023-02-07 11:30:00,144.19,144.24,144.15,144.22,25934.0,132.4407,132.4867,132.404,132.4683,25934.0
2023-02-07 11:35:00,144.22,144.26,144.15,144.19,27827.0,132.4683,132.505,132.404,132.4407,27827.0
2023-02-07 11:40:00,144.18,144.25,144.17,144.22,27663.0,132.4316,132.4959,132.4224,132.4683,27663.0
2023-02-07 11:45:00,144.23,144.25,144.19,144.22,24920.0,132.4775,132.4959,132.4407,132.4683,24920.0
2023-02-07 11:50:00,144.2,144.22,144.11,144.17,23477.0,132.4499,132.4683,132.3673,132.4224,23477.0
2023-02-07 11:55:00,144.18,144.27,144.14,144.2,34447.0,132.4316,132.5142,132.3948,132.4499,34447.0
2023-02-07 12:00:00,144.2,144.24,144.15,144.16,18468.0,132.4499,132.4867,132.404,132.4132,18468.0
2023-02-07 12:05:00,144.14,144.17,144.06,144.11,34059.0,132.3948,132.4224,132.3213,132.3673,34059.0
2023-02-07 12:10:00,144.11,144.27,144.11,144.25,58646.0,132.3673,132.5142,132.3673,132.4959,58646.0
2023-02-07 12:15:00,144.25,144.38,144.23,144.34,38666.0,132.4959,132.6153,132.4775,132.5785,38666.0
2023-02-07 12:20:00,144.34,144.35,144.08,144.09,56535.0,132.5785,132.5877,132.3397,132.3489,56535.0
2023-02-07 12:25:00,144.09,144.18,144.07,144.18,31576.0,132.3489,132.4316,132.3305,132.4316,31576.0
2023-02-07 12:30:00,144.18,144.23,144.02,144.03,58581.0,132.4316,132.4775,132.2846,132.2938,58581.0
2023-02-07 12:35:00,144.02,144.02,143.91,144.01,27340.0,132.2846,132.2846,132.1836,132.2754,27340.0
2023-02-07 12:40:00,144.02,144.49,144.0,144.49,23730.0,132.2846,132.7163,132.2662,132.7163,23730.0
2023-02-07 12:45:00,144.49,144.84,144.43,144.67,25755.0,132.7163,133.0378,132.6612,132.8816,25755.0
2023-02-07 12:50:00,144.7,144.84,144.51,144.8,42025.0,132.9092,133.0378,132.7347,133.001,42025.0
2023-02-07 12:55:00,144.8,144.91,144.76,144.76,19131.0,133.001,133.1021,132.9643,132.9643,19131.0
2023-02-07 13:00:00,144.81,144.94,144.79,144.89,13111.0,133.0102,133.1296,132.9919,133.0837,13111.0
2023-02-07 13:05:00,144.91,145.16,144.86,145.1,23077.0,133.1021,133.3317,133.0562,133.2766,23077.0
2023-02-07 13:10:00,145.07,145.12,145.0,145.0,23083.0,133.249,133.295,133.1847,133.1847,23083.0
2023-02-07 13:15:00,145.01,145.04,144.75,144.83,34791.0,133.1939,133.2215,132.9551,133.0286,34791.0
2023-02-07 13:20:00,144.81,144.87,144.62,144.72,34117.0,133.0102,133.0653,132.8357,132.9276,34117.0
2023-02-07 13:25:00,144.7,144.75,144.28,144.28,40992.0,132.9092,132.9551,132.5234,132.5234,40992.0
2023-02-07 13:30:00,144.26,144.27,143.87,143.87,29322.0,132.505,132.5142,132.1468,132.1468,29322.0
2023-02-07 13:35:00,143.85,143.91,143.73,143.86,34372.0,132.1285,132.1836,132.0182,132.1376,34372.0
2023-02-07 13:40:00,143.89,144.08,143.89,143.92,21831.0,132.1652,132.3397,132.1652,132.1927,21831.0
2023-02-07 13:45:00,143.92,143.95,143.78,143.78,15300.0,132.1927,132.2203,132.0642,132.0642,15300.0
2023-02-07 13:50:00,143.78,144.04,143.78,144.03,25585.0,132.0642,132.303,132.0642,132.2938,25585.0
2023-02-07 13:55:00,144.09,144.3,144.09,144.16,21346.0,132.3489,132.5418,132.3489,132.4132,21346.0
2023-02-07 14:00:00,144.18,144.32,144.14,144.16,12294.0,132.4316,132.5602,132.3948,132.4132,12294.0
2023-02-07 14:05:00,144.18,144.56,144.14,144.55,25066.0,132.4316,132.7806,132.3948,132.7714,25066.0
2023-02-07 14:10:00,144.57,144.69,144.54,144.69,15189.0,132.7898,132.9,132.7622,132.9,15189.0
2023-02-07 14:15:00,144.71,144.72,144.51,144.56,14902.0,132.9184,132.9276,132.7347,132.7806,14902.0
2023-02-07 14:20:00,144.56,144.62,144.43,144.55,31263.0,132.7806,132.8357,132.6612,132.7714,31263.0
2023-02-07 14:25:00,144.56,144.6,144.43,144.56,20852.0,132.7806,132.8173,132.6612,132.7806,20852.0
2023-02-07 14:30:00,144.55,144.75,144.5,144.68,21605.0,132.7714,132.9551,132.7255,132.8908,21605.0
2023-02-07 14:35:00,144.68,144.84,144.62,144.81,27991.0,132.8908,133.0378,132.8357,133.0102,27991.0
2023-02-07 14:40:00,144.82,144.87,144.67,144.68,47889.0,133.0194,133.0653,132.8816,132.8908,47889.0
2023-02-07 14:45:00,144.67,144.72,144.5,144.5,60071.0,132.8816,132.9276,132.7255,132.7255,60071.0
2023-02-07 14:50:00,144.52,144.6,144.47,144.58,26251.0,132.7439,132.8173,132.6979,132.799,26251.0
2023-02-07 14:55:00,144.55,144.63,144.55,144.58,44021.0,132.7714,132.8449,132.7714,132.799,44021.0
2023-02-07 15:00:00,144.59,144.86,144.59,144.75,33931.0,132.8082,133.0562,132.8082,132.9551,33931.0
2023-02-07 15:05:00,144.75,144.77,144.6,144.68,19548.0,132.9551,132.9735,132.8173,132.8908,19548.0
2023-02-07 15:10:00,144.69,144.78,144.66,144.69,22314.0,132.9,132.9827,132.8724,132.9,22314.0
2023-02-07 15:15:00,144.69,144.77,144.59,144.72,65106.0,132.9,132.9735,132.8082,132.9276,65106.0
2023-02-07 15:20:00,144.73,144.91,144.7,144.84,47509.0,132.9367,133.1021,132.9092,133.0378,47509.0
2023-02-07 15:25:00,144.85,144.94,144.74,144.9,23492.0,133.047,133.1296,132.9459,133.0929,23492.0
2023-02-07 15:30:00,144.89,144.98,144.82,144.86,52377.0,133.0837,133.1664,133.0194,133.0562,52377.0
2023-02-07 15:35:00,144.87,145.1,144.83,145.05,55696.0,133.0653,133.2766,133.0286,133.2307,55696.0
2023-02-07 15:40:00,145.06,145.21,145.05,145.14,68814.0,133.2399,133.3776,133.2307,133.3133,68814.0
2023-02-07 15:45:00,145.14,145.29,145.05,145.24,85629.0,133.3133,133.4511,133.2307,133.4052,85629.0
2023-02-07 15:50:00,145.25,145.47,145.23,145.37,128841.0,133.4144,133.6164,133.396,133.5246,128841.0
2023-02-07 15:55:00,145.4,145.4,145.02,145.14,204659.0,133.5521,133.5521,133.2031,133.3133,204659.0
2023-02-08 09:30:00,145.41,145.43,144.72,144.82,120148.0,133.5613,133.5797,132.9276,133.0194,120148.0
2023-02-08 09:35:00,144.82,145.21,144.78,144.94,36654.0,133.0194,133.3776,132.9827,133.1296,36654.0
2023-02-08 09:40:00,144.89,145.24,144.88,145.03,41017.0,133.0837,133.4052,133.0745,133.2123,41017.0
2023-02-08 09:45:00,145.0,145.2,144.91,145.1,37078.0,133.1847,133.3684,133.1021,133.2766,37078.0
2023-02-08 09:50:00,145.19,145.6,145.19,145.56,83338.0,133.3593,133.7359,133.3593,133.6991,83338.0
2023-02-08 09:55:00,145.61,145.88,145.5,145.81,59983.0,133.745,133.993,133.644,133.9287,59983.0
2023-02-08 10:00:00,145.86,145.94,145.54,145.77,80493.0,133.9747,134.0481,133.6807,133.892,80493.0
2023-02-08 10:05:00,145.81,145.89,145.53,145.76,90635.0,133.9287,134.0022,133.6716,133.8828,90635.0
2023-02-08 10:10:00,145.74,145.97,145.71,145.9,43528.0,133.8644,134.0757,133.8369,134.0114,43528.0
2023-02-08 10:15:00,145.89,146.06,145.75,145.98,68195.0,134.0022,134.1584,133.8736,134.0849,68195.0
2023-02-08 10:20:00,145.96,146.0,145.86,145.87,17101.0,134.0665,134.1033,133.9747,133.9839,17101.0
2023-02-08 10:25:00,145.83,145.92,145.75,145.91,33357.0,133.9471,134.0298,133.8736,134.0206,33357.0
2023-02-08 10:30:00,145.94,146.22,145.88,146.05,35201.0,134.0481,134.3053,133.993,134.1492,35201.0
2023-02-08 10:35:00,146.03,146.15,145.88,146.12,55348.0,134.1308,134.241,133.993,134.2135,55348.0
2023-02-08 10:40:00,146.12,146.22,146.04,146.16,30918.0,134.2135,134.3053,134.14,134.2502,30918.0
2023-02-08 10:45:00,146.17,146.23,145.96,145.98,41866.0,134.2594,134.3145,134.0665,134.0849,41866.0
2023-02-08 10:50:00,145.98,146.0,145.74,145.75,51510.0,134.0849,134.1033,133.8644,133.8736,51510.0
2023-02-08 10:55:00,145.78,145.88,145.73,145.82,33924.0,133.9012,133.993,133.8553,133.9379,33924.0
2023-02-08 11:00:00,145.82,145.94,145.65,145.91,29521.0,133.9379,134.0481,133.7818,134.0206,29521.0
2023-02-08 11:05:00,145.9,146.14,145.8,146.14,24739.0,134.0114,134.2319,133.9196,134.2319,24739.0
2023-02-08 11:10:00,146.13,146.23,146.03,146.22,25127.0,134.2227,134.3145,134.1308,134.3053,25127.0
2023-02-08 11:15:00,146.25,146.35,146.18,146.2,29652.0,134.3329,134.4247,134.2686,134.287,29652.0
2023-02-08 11:20:00,146.18,146.25,146.05,146.06,25110.0,134.2686,134.3329,134.1492,134.1584,25110.0
2023-02-08 11:25:00,146.06,146.07,145.87,146.06,61022.0,134.1584,134.1676,133.9839,134.1584,61022.0
2023-02-08 11:30:00,146.04,146.28,146.02,146.08,53358.0,134.14,134.3604,134.1216,134.1767,53358.0
2023-02-08 11:35:00,146.09,146.27,146.04,146.21,29067.0,134.1859,134.3513,134.14,134.2961,29067.0
2023-02-08 11:40:00,146.21,146.21,145.91,145.91,16892.0,134.2961,134.2961,134.0206,134.0206,16892.0
2023-02-08 11:45:00,145.9,145.96,145.8,145.88,26337.0,134.0114,134.0665,133.9196,133.993,26337.0
2023-02-08 11:50:00,145.86,146.0,145.76,145.95,41069.0,133.9747,134.1033,133.8828,134.0573,41069.0
2023-02-08 11:55:00,145.95,146.03,145.77,145.85,42905.0,134.0573,134.1308,133.892,133.9655,42905.0
2023-02-08 12:00:00,145.83,145.9,145.74,145.83,24614.0,133.9471,134.0114,133.8644,133.9471,24614.0
2023-02-08 12:05:00,145.82,145.92,145.73,145.84,41320.0,133.9379,134.0298,133.8553,133.9563,41320.0
2023-02-08 12:10:00,145.81,145.87,145.51,145.51,34277.0,133.9287,133.9839,133.6532,133.6532,34277.0
2023-02-08 12:15:00,145.51,145.51,145.3,145.38,27464.0,133.6532,133.6532,133.4603,133.5338,27464.0
2023-02-08 12:20:00,145.36,145.66,145.32,145.6,17017.0,133.5154,133.791,133.4787,133.7359,17017.0
2023-02-08 12:25:00,145.63,145.67,145.51,145.64,20575.0,133.7634,133.8001,133.6532,133.7726,20575.0
2023-02-08 12:30:00,145.65,145.82,145.64,145.68,17156.0,133.7818,133.9379,133.7726,133.8093,17156.0
2023-02-08 12:35:00,145.74,145.79,145.62,145.66,16005.0,133.8644,133.9104,133.7542,133.791,16005.0
2023-02-08 12:40:00,145.66,145.69,145.6,145.68,10138.0,133.791,133.8185,133.7359,133.8093,10138.0
2023-02-08 12:45:00,145.69,145.81,145.61,145.63,15253.0,133.8185,133.9287,133.745,133.7634,15253.0
2023-02-08 12:50:00,145.63,145.71,145.56,145.66,16075.0,133.7634,133.8369,133.6991,133.791,16075.0
2023-02-08 12:55:00,145.63,145.74,145.6,145.66,12549.0,133.7634,133.8644,133.7359,133.791,12549.0
2023-02-08 13:00:00,145.66,145.79,145.64,145.75,17732.0,133.791,133.9104,133.7726,133.8736,17732.0
2023-02-08 13:05:00,145.75,145.92,145.7,145.85,12190.0,133.8736,134.0298,133.8277,133.9655,12190.0
2023-02-08 13:10:00,145.85,145.89,145.78,145.82,19001.0,133.9655,134.0022,133.9012,133.9379,19001.0
2023-02-08 13:15:00,145.82,145.92,145.69,145.9,34773.0,133.9379,134.0298,133.8185,134.0114,34773.0
2023-02-08 13:20:00,145.89,145.94,145.82,145.9,30217.0,134.0022,134.0481,133.9379,134.0114,30217.0
2023-02-08 13:25:00,145.91,145.91,145.67,145.71,20591.0,134.0206,134.0206,133.8001,133.8369,20591.0
2023-02-08 13:30:00,145.71,145.71,145.52,145.53,19224.0,133.8369,133.8369,133.6624,133.6716,19224.0
2023-02-08 13:35:00,145.52,145.58,145.44,145.49,24023.0,133.6624,133.7175,133.5889,133.6348,24023.0
2023-02-08 13:40:00,145.46,145.57,145.42,145.56,17708.0,133.6073,133.7083,133.5705,133.6991,17708.0
2023-02-08 13:45:00,145.55,145.64,145.48,145.48,27994.0,133.6899,133.7726,133.6256,133.6256,27994.0
2023-02-08 13:50:00,145.48,145.48,145.31,145.4,24215.0,133.6256,133.6256,133.4695,133.5521,24215.0
2023-02-08 13:55:00,145.4,145.5,145.37,145.44,14817.0,133.5521,133.644,133.5246,133.5889,14817.0
2023-02-08 14:00:00,145.44,145.45,145.16,145.19,23253.0,133.5889,133.5981,133.3317,133.3593,23253.0
2023-02-08 14:05:00,145.19,145.21,145.02,145.12,44258.0,133.3593,133.3776,133.2031,133.295,44258.0
2023-02-08 14:10:00,145.12,145.25,145.07,145.16,41536.0,133.295,133.4144,133.249,133.3317,41536.0
2023-02-08 14:15:00,145.16,145.33,145.1,145.31,28444.0,133.3317,133.4879,133.2766,133.4695,28444.0
2023-02-08 14:20:00,145.29,145.38,145.18,145.18,21409.0,133.4511,133.5338,133.3501,133.3501,21409.0
2023-02-08 14:25:00,145.18,145.24,144.95,144.97,51773.0,133.3501,133.4052,133.1388,133.1572,51773.0
2023-02-08 14:30:00,144.97,145.07,144.88,144.9,38580.0,133.1572,133.249,133.0745,133.0929,38580.0
2023-02-08 14:35:00,144.9,145.18,144.9,145.12,39530.0,133.0929,133.3501,133.0929,133.295,39530.0
2023-02-08 14:40:00,145.11,145.2,145.01,145.15,27699.0,133.2858,133.3684,133.1939,133.3225,27699.0
2023-02-08 14:45:00,145.15,145.26,145.13,145.16,23601.0,133.3225,133.4236,133.3042,133.3317,23601.0
2023-02-08 14:50:00,145.17,145.19,145.0,145.08,28601.0,133.3409,133.3593,133.1847,133.2582,28601.0
2023-02-08 14:55:00,145.07,145.17,145.0,145.12,28394.0,133.249,133.3409,133.1847,133.295,28394.0
2023-02-08 15:00:00,145.12,145.24,144.9,144.92,33430.0,133.295,133.4052,133.0929,133.1113,33430.0
2023-02-08 15:05:00,144.91,144.92,144.76,144.78,39301.0,133.1021,133.1113,132.9643,132.9827,39301.0
2023-02-08 15:10:00,144.78,144.79,144.49,144.57,44264.0,132.9827,132.9919,132.7163,132.7898,44264.0
2023-02-08 15:15:00,144.58,144.76,144.56,144.71,46059.0,132.799,132.9643,132.7806,132.9184,46059.0
2023-02-08 15:20:00,144.73,144.85,144.57,144.84,67033.0,132.9367,133.047,132.7898,133.0378,67033.0
2023-02-08 15:25:00,144.84,145.04,144.84,144.92,51828.0,133.0378,133.2215,133.0378,133.1113,51828.0
2023-02-08 15:30:00,144.93,145.02,144.65,144.69,52292.0,133.1204,133.2031,132.8633,132.9,52292.0
2023-02-08 15:35:00,144.71,145.11,144.71,145.05,49664.0,132.9184,133.2858,132.9184,133.2307,49664.0
2023-02-08 15:40:00,145.04,145.23,145.0,145.09,50206.0,133.2215,133.396,133.1847,133.2674,50206.0
2023-02-08 15:45:00,145.1,145.15,144.88,144.96,79944.0,133.2766,133.3225,133.0745,133.148,79944.0
2023-02-08 15:50:00,144.95,145.07,144.64,144.76,158537.0,133.1388,133.249,132.8541,132.9643,158537.0
2023-02-08 15:55:00,144.77,144.93,144.47,144.59,404964.0,132.9735,133.1204,132.6979,132.8082,404964.0
2023-02-09 09:30:00,148.5,150.75,147.9,150.58,506381.0,136.3995,138.4662,135.8484,138.3101,506381.0
2023-02-09 09:35:00,150.58,150.96,148.5,148.77,336906.0,138.3101,138.6591,136.3995,136.6475,336906.0
2023-02-09 09:40:00,148.81,149.44,148.0,148.64,144268.0,136.6843,137.263,135.9403,136.5281,144268.0
2023-02-09 09:45:00,148.68,149.0,148.03,148.34,156966.0,136.5649,136.8588,135.9678,136.2526,156966.0
2023-02-09 09:50:00,148.29,149.48,148.24,149.42,163400.0,136.2067,137.2997,136.1607,137.2446,163400.0
2023-02-09 09:55:00,149.44,149.99,149.42,149.58,150678.0,137.263,137.7681,137.2446,137.3915,150678.0
2023-02-09 10:00:00,149.61,150.22,149.12,150.22,159184.0,137.4191,137.9794,136.969,137.9794,159184.0
2023-02-09 10:05:00,150.2,150.98,150.16,150.91,136775.0,137.961,138.6775,137.9243,138.6132,136775.0
2023-02-09 10:10:00,150.92,151.67,150.89,151.41,169087.0,138.6224,139.3112,138.5948,139.0724,169087.0
2023-02-09 10:15:00,151.41,152.61,151.37,152.39,159319.0,139.0724,140.1746,139.0357,139.9726,159319.0
2023-02-09 10:20:00,152.34,153.59,152.3,153.03,231619.0,139.9266,141.0748,139.8899,140.5604,231619.0
2023-02-09 10:25:00,153.01,153.7,151.97,152.11,246886.0,140.5421,141.1758,139.5868,139.7154,246886.0
2023-02-09 10:30:00,152.11,152.76,152.0,152.76,121952.0,139.7154,140.3124,139.6144,140.3124,121952.0
2023-02-09 10:35:00,152.77,153.43,152.24,152.29,103582.0,140.3216,140.9278,139.8348,139.8807,103582.0
2023-02-09 10:40:00,152.27,152.56,151.85,152.45,91650.0,139.8624,140.1287,139.4766,140.0277,91650.0
2023-02-09 10:45:00,152.46,152.84,152.19,152.53,64468.0,140.0369,140.3859,139.7889,140.1012,64468.0
2023-02-09 10:50:00,152.56,152.88,152.45,152.67,46179.0,140.1287,140.4226,140.0277,140.2298,46179.0
2023-02-09 10:55:00,152.71,152.9,152.32,152.41,62246.0,140.2665,140.441,139.9083,139.9909,62246.0
2023-02-09 11:00:00,152.47,152.65,152.18,152.4,57886.0,140.0461,140.2114,139.7797,139.9818,57886.0
2023-02-09 11:05:00,152.45,152.53,151.63,151.72,87742.0,140.0277,140.1012,139.2745,139.3572,87742.0
2023-02-09 11:10:00,151.69,152.12,151.64,151.99,69773.0,139.3296,139.7246,139.2837,139.6052,69773.0
2023-02-09 11:15:00,152.0,152.35,151.87,151.97,63415.0,139.6144,139.9358,139.4949,139.5868,63415.0
2023-02-09 11:20:00,152.0,152.22,151.85,152.1,37348.0,139.6144,139.8164,139.4766,139.7062,37348.0
2023-02-09 11:25:00,152.1,152.14,151.86,152.0,63479.0,139.7062,139.7429,139.4858,139.6144,63479.0
2023-02-09 11:30:00,152.02,152.34,152.0,152.17,55856.0,139.6327,139.9266,139.6144,139.7705,55856.0
2023-02-09 11:35:00,152.17,152.48,151.66,151.99,117950.0,139.7705,140.0552,139.3021,139.6052,117950.0
2023-02-09 11:40:00,152.02,152.19,151.73,152.04,37893.0,139.6327,139.7889,139.3664,139.6511,37893.0
2023-02-09 11:45:00,152.04,152.31,152.0,152.09,23667.0,139.6511,139.8991,139.6144,139.697,23667.0
2023-02-09 11:50:00,152.04,152.19,151.89,152.1,26096.0,139.6511,139.7889,139.5133,139.7062,26096.0
2023-02-09 11:55:00,152.13,152.19,151.93,151.95,31054.0,139.7338,139.7889,139.5501,139.5684,31054.0
2023-02-09 12:00:00,151.97,152.04,151.83,151.91,45051.0,139.5868,139.6511,139.4582,139.5317,45051.0
2023-02-09 12:05:00,151.89,152.08,151.81,151.84,36238.0,139.5133,139.6878,139.4398,139.4674,36238.0
2023-02-09 12:10:00,151.84,151.9,151.65,151.71,62374.0,139.4674,139.5225,139.2929,139.348,62374.0
2023-02-09 12:15:00,151.69,151.7,151.05,151.13,54789.0,139.3296,139.3388,138.7418,138.8152,54789.0
2023-02-09 12:20:00,151.11,151.23,150.74,151.06,70070.0,138.7969,138.9071,138.457,138.7509,70070.0
2023-02-09 12:25:00,151.03,151.04,150.5,150.5,50074.0,138.7234,138.7326,138.2366,138.2366,50074.0
2023-02-09 12:30:00,150.49,150.66,150.06,150.09,104189.0,138.2274,138.3835,137.8324,137.86,104189.0
2023-02-09 12:35:00,150.07,150.26,149.94,150.02,83379.0,137.8416,138.0161,137.7222,137.7957,83379.0
2023-02-09 12:40:00,150.04,150.11,149.64,149.74,79529.0,137.8141,137.8784,137.4467,137.5385,79529.0
2023-02-09 12:45:00,149.7,149.75,149.22,149.26,105659.0,137.5018,137.5477,137.0609,137.0976,105659.0
2023-02-09 12:50:00,149.26,149.42,149.06,149.08,141853.0,137.0976,137.2446,136.9139,136.9323,141853.0
2023-02-09 12:55:00,149.06,149.26,148.91,148.92,78230.0,136.9139,137.0976,136.7761,136.7853,78230.0
2023-02-09 13:00:00,148.92,149.25,148.7,149.25,59300.0,136.7853,137.0884,136.5833,137.0884,59300.0
2023-02-09 13:05:00,149.22,149.61,149.04,149.07,112395.0,137.0609,137.4191,136.8955,136.9231,112395.0
2023-02-09 13:10:00,149.07,149.85,149.05,149.33,83152.0,136.9231,137.6395,136.9047,137.1619,83152.0
2023-02-09 13:15:00,149.34,149.39,149.0,149.12,52207.0,137.1711,137.217,136.8588,136.969,52207.0
2023-02-09 13:20:00,149.12,149.32,149.0,149.05,38311.0,136.969,137.1527,136.8588,136.9047,38311.0
2023-02-09 13:25:00,149.04,149.27,149.01,149.23,32156.0,136.8955,137.1068,136.868,137.0701,32156.0
2023-02-09 13:30:00,149.2,149.4,149.0,149.38,41513.0,137.0425,137.2262,136.8588,137.2078,41513.0
2023-02-09 13:35:00,149.38,149.38,148.96,149.03,98195.0,137.2078,137.2078,136.8221,136.8864,98195.0
2023-02-09 13:40:00,148.98,149.0,148.53,148.77,64008.0,136.8404,136.8588,136.4271,136.6475,64008.0
2023-02-09 13:45:00,148.74,148.74,148.41,148.56,43611.0,136.62,136.62,136.3169,136.4547,43611.0
2023-02-09 13:50:00,148.59,148.6,148.13,148.22,58372.0,136.4822,136.4914,136.0597,136.1424,58372.0
2023-02-09 13:55:00,148.24,148.57,148.23,148.53,51426.0,136.1607,136.4638,136.1515,136.4271,51426.0
2023-02-09 14:00:00,148.5,148.57,148.18,148.2,43392.0,136.3995,136.4638,136.1056,136.124,43392.0
2023-02-09 14:05:00,148.17,148.62,148.13,148.51,72418.0,136.0964,136.5098,136.0597,136.4087,72418.0
2023-02-09 14:10:00,148.49,148.75,148.27,148.72,82150.0,136.3904,136.6292,136.1883,136.6016,82150.0
2023-02-09 14:15:00,148.73,148.84,148.54,148.8,59488.0,136.6108,136.7118,136.4363,136.6751,59488.0
2023-02-09 14:20:00,148.83,148.92,148.73,148.87,39223.0,136.7027,136.7853,136.6108,136.7394,39223.0
2023-02-09 14:25:00,148.87,149.13,148.8,149.08,37194.0,136.7394,136.9782,136.6751,136.9323,37194.0
2023-02-09 14:30:00,149.08,149.23,148.74,148.85,51600.0,136.9323,137.0701,136.62,136.721,51600.0
2023-02-09 14:35:00,148.86,149.2,148.85,149.14,41030.0,136.7302,137.0425,136.721,136.9874,41030.0
2023-02-09 14:40:00,149.14,149.37,149.01,149.3,59126.0,136.9874,137.1987,136.868,137.1344,59126.0
2023-02-09 14:45:00,149.3,149.33,148.9,149.06,29349.0,137.1344,137.1619,136.767,136.9139,29349.0
2023-02-09 14:50:00,149.08,149.18,148.79,148.99,42981.0,136.9323,137.0241,136.6659,136.8496,42981.0
2023-02-09 14:55:00,148.97,149.24,148.96,149.21,36714.0,136.8312,137.0792,136.8221,137.0517,36714.0
2023-02-09 15:00:00,149.24,149.32,149.08,149.23,41154.0,137.0792,137.1527,136.9323,137.0701,41154.0
2023-02-09 15:05:00,149.22,149.43,149.15,149.4,32420.0,137.0609,137.2538,136.9966,137.2262,32420.0
2023-02-09 15:10:00,149.41,149.6,149.3,149.37,84774.0,137.2354,137.4099,137.1344,137.1987,84774.0
2023-02-09 15:15:00,149.36,149.54,149.24,149.54,44482.0,137.1895,137.3548,137.0792,137.3548,44482.0
2023-02-09 15:20:00,149.51,149.72,149.46,149.55,59938.0,137.3272,137.5201,137.2813,137.364,59938.0
2023-02-09 15:25:00,149.55,149.57,149.22,149.43,62529.0,137.364,137.3824,137.0609,137.2538,62529.0
2023-02-09 15:30:00,149.42,149.42,148.9,148.94,68627.0,137.2446,137.2446,136.767,136.8037,68627.0
2023-02-09 15:35:00,148.94,149.29,148.9,149.27,98831.0,136.8037,137.1252,136.767,137.1068,98831.0
2023-02-09 15:40:00,149.26,149.62,149.25,149.42,143310.0,137.0976,137.4283,137.0884,137.2446,143310.0
2023-02-09 15:45:00,149.44,149.61,148.84,148.84,167873.0,137.263,137.4191,136.7118,136.7118,167873.0
2023-02-09 15:50:00,148.83,149.2,148.83,149.02,222990.0,136.7027,137.0425,136.7027,136.8772,222990.0
2023-02-09 15:55:00,149.03,149.04,148.52,148.71,500340.0,136.8864,136.8955,136.4179,136.5924,500340.0
2023-02-10 09:30:00,149.69,150.09,148.77,149.99,172547.0,137.4926,137.86,136.6475,137.7681,172547.0
2023-02-10 09:35:00,149.93,151.15,149.86,150.98,174954.0,137.713,138.8336,137.6487,138.6775,174954.0
2023-02-10 09:40:00,150.94,151.04,150.2,150.79,125631.0,138.6407,138.7326,137.961,138.5029,125631.0
2023-02-10 09:45:00,150.79,151.37,150.55,151.37,165034.0,138.5029,139.0357,138.2825,139.0357,165034.0
2023-02-10 09:50:00,151.37,151.69,151.17,151.41,143902.0,139.0357,139.3296,138.852,139.0724,143902.0
2023-02-10 09:55:00,151.39,151.91,151.32,151.78,105413.0,139.0541,139.5317,138.9898,139.4123,105413.0
2023-02-10 10:00:00,151.78,152.02,151.46,151.76,95737.0,139.4123,139.6327,139.1184,139.3939,95737.0
2023-02-10 10:05:00,151.77,152.04,151.53,151.77,105618.0,139.4031,139.6511,139.1826,139.4031,105618.0
2023-02-10 10:10:00,151.78,151.79,151.1,151.13,63386.0,139.4123,139.4215,138.7877,138.8152,63386.0
2023-02-10 10:15:00,151.19,151.55,150.97,151.03,56979.0,138.8704,139.201,138.6683,138.7234,56979.0
2023-02-10 10:20:00,150.98,151.1,150.65,151.1,54820.0,138.6775,138.7877,138.3744,138.7877,54820.0
2023-02-10 10:25:00,151.12,151.37,151.04,151.19,71022.0,138.8061,139.0357,138.7326,138.8704,71022.0
2023-02-10 10:30:00,151.19,151.59,151.15,151.48,60011.0,138.8704,139.2378,138.8336,139.1367,60011.0
2023-02-10 10:35:00,151.48,151.77,151.45,151.55,50427.0,139.1367,139.4031,139.1092,139.201,50427.0
2023-02-10 10:40:00,151.55,151.57,151.0,151.5,43061.0,139.201,139.2194,138.6958,139.1551,43061.0
2023-02-10 10:45:00,151.52,151.52,151.09,151.24,41498.0,139.1735,139.1735,138.7785,138.9163,41498.0
2023-02-10 10:50:00,151.25,151.28,151.0,151.08,86246.0,138.9255,138.953,138.6958,138.7693,86246.0
2023-02-10 10:55:00,151.05,151.05,150.19,150.78,61806.0,138.7418,138.7418,137.9518,138.4938,61806.0
2023-02-10 11:00:00,150.81,151.0,150.49,150.84,57863.0,138.5213,138.6958,138.2274,138.5489,57863.0
2023-02-10 11:05:00,150.83,150.97,150.73,150.93,38897.0,138.5397,138.6683,138.4478,138.6315,38897.0
2023-02-10 11:10:00,150.98,151.3,150.96,151.29,44011.0,138.6775,138.9714,138.6591,138.9622,44011.0
2023-02-10 11:15:00,151.31,151.64,151.28,151.59,77476.0,138.9806,139.2837,138.953,139.2378,77476.0
2023-02-10 11:20:00,151.59,151.81,151.55,151.75,90404.0,139.2378,139.4398,139.201,139.3847,90404.0
2023-02-10 11:25:00,151.79,151.96,151.69,151.8,67741.0,139.4215,139.5776,139.3296,139.4306,67741.0
2023-02-10 11:30:00,151.79,152.03,151.65,151.91,84198.0,139.4215,139.6419,139.2929,139.5317,84198.0
2023-02-10 11:35:00,151.91,152.09,151.63,152.02,50615.0,139.5317,139.697,139.2745,139.6327,50615.0
2023-02-10 11:40:00,152.02,152.15,151.99,152.14,29826.0,139.6327,139.7521,139.6052,139.7429,29826.0
2023-02-10 11:45:00,152.14,152.23,152.0,152.08,39719.0,139.7429,139.8256,139.6144,139.6878,39719.0
2023-02-10 11:50:00,152.07,152.24,152.05,152.24,38664.0,139.6786,139.8348,139.6603,139.8348,38664.0
2023-02-10 11:55:00,152.25,152.28,151.89,152.07,28512.0,139.844,139.8715,139.5133,139.6786,28512.0
2023-02-10 12:00:00,152.08,152.27,152.06,152.21,33487.0,139.6878,139.8624,139.6695,139.8072,33487.0
2023-02-10 12:05:00,152.26,152.3,152.09,152.15,34518.0,139.8532,139.8899,139.697,139.7521,34518.0
2023-02-10 12:10:00,152.16,152.25,151.83,151.87,31927.0,139.7613,139.844,139.4582,139.4949,31927.0
2023-02-10 12:15:00,151.85,152.18,151.85,152.17,16908.0,139.4766,139.7797,139.4766,139.7705,16908.0
2023-02-10 12:20:00,152.17,152.31,152.16,152.28,53887.0,139.7705,139.8991,139.7613,139.8715,53887.0
2023-02-10 12:25:00,152.3,152.31,152.17,152.18,28704.0,139.8899,139.8991,139.7705,139.7797,28704.0
2023-02-10 12:30:00,152.22,152.7,152.22,152.68,90983.0,139.8164,140.2573,139.8164,140.2389,90983.0
2023-02-10 12:35:00,152.67,152.76,152.64,152.72,49048.0,140.2298,140.3124,140.2022,140.2757,49048.0
2023-02-10 12:40:00,152.72,152.75,152.55,152.71,37222.0,140.2757,140.3032,140.1195,140.2665,37222.0
2023-02-10 12:45:00,152.71,152.77,152.48,152.73,53397.0,140.2665,140.3216,140.0552,140.2849,53397.0
2023-02-10 12:50:00,152.75,152.75,152.65,152.72,25036.0,140.3032,140.3032,140.2114,140.2757,25036.0
2023-02-10 12:55:00,152.72,153.02,152.72,152.89,52709.0,140.2757,140.5512,140.2757,140.4318,52709.0
2023-02-10 13:00:00,152.87,153.18,152.81,153.12,114305.0,140.4135,140.6982,140.3583,140.6431,114305.0
2023-02-10 13:05:00,153.12,153.12,152.67,152.83,39895.0,140.6431,140.6431,140.2298,140.3767,39895.0
2023-02-10 13:10:00,152.83,152.95,152.59,152.63,29893.0,140.3767,140.4869,140.1563,140.193,29893.0
2023-02-10 13:15:00,152.62,152.64,152.39,152.51,36992.0,140.1838,140.2022,139.9726,140.0828,36992.0
2023-02-10 13:20:00,152.51,152.53,152.33,152.38,37500.0,140.0828,140.1012,139.9175,139.9634,37500.0
2023-02-10 13:25:00,152.38,152.49,152.18,152.28,31485.0,139.9634,140.0644,139.7797,139.8715,31485.0
2023-02-10 13:30:00,152.28,152.48,152.26,152.46,21465.0,139.8715,140.0552,139.8532,140.0369,21465.0
2023-02-10 13:35:00,152.47,152.68,152.46,152.61,50562.0,140.0461,140.2389,140.0369,140.1746,50562.0
2023-02-10 13:40:00,152.61,152.64,152.37,152.43,41363.0,140.1746,140.2022,139.9542,140.0093,41363.0
2023-02-10 13:45:00,152.42,152.44,152.23,152.37,33646.0,140.0001,140.0185,139.8256,139.9542,33646.0
2023-02-10 13:50:00,152.38,152.52,152.37,152.41,34935.0,139.9634,140.092,139.9542,139.9909,34935.0
2023-02-10 13:55:00,152.4,152.51,152.37,152.46,26984.0,139.9818,140.0828,139.9542,140.0369,26984.0
2023-02-10 14:00:00,152.46,152.46,151.97,152.01,33622.0,140.0369,140.0369,139.5868,139.6235,33622.0
2023-02-10 14:05:00,152.02,152.28,151.97,152.08,56194.0,139.6327,139.8715,139.5868,139.6878,56194.0
2023-02-10 14:10:00,152.08,152.44,152.04,152.41,40777.0,139.6878,140.0185,139.6511,139.9909,40777.0
2023-02-10 14:15:00,152.41,152.72,152.39,152.68,47132.0,139.9909,140.2757,139.9726,140.2389,47132.0
2023-02-10 14:20:00,152.68,152.86,152.52,152.57,67209.0,140.2389,140.4043,140.092,140.1379,67209.0
2023-02-10 14:25:00,152.56,152.65,152.38,152.47,27238.0,140.1287,140.2114,139.9634,140.0461,27238.0
2023-02-10 14:30:00,152.45,152.56,152.27,152.55,29648.0,140.0277,140.1287,139.8624,140.1195,29648.0
2023-02-10 14:35:00,152.54,152.58,152.43,152.51,29915.0,140.1103,140.1471,140.0093,140.0828,29915.0
2023-02-10 14:40:00,152.52,152.7,152.4,152.66,37191.0,140.092,140.2573,139.9818,140.2206,37191.0
2023-02-10 14:45:00,152.67,152.77,152.64,152.77,69693.0,140.2298,140.3216,140.2022,140.3216,69693.0
2023-02-10 14:50:00,152.78,152.91,152.77,152.88,42908.0,140.3308,140.4502,140.3216,140.4226,42908.0
2023-02-10 14:55:00,152.89,153.15,152.85,152.86,81727.0,140.4318,140.6706,140.3951,140.4043,81727.0
2023-02-10 15:00:00,152.83,153.02,152.8,152.82,77589.0,140.3767,140.5512,140.3492,140.3675,77589.0
2023-02-10 15:05:00,152.8,153.11,152.7,153.08,61907.0,140.3492,140.6339,140.2573,140.6063,61907.0
2023-02-10 15:10:00,153.07,153.07,152.56,152.6,84473.0,140.5972,140.5972,140.1287,140.1655,84473.0
2023-02-10 15:15:00,152.59,152.65,152.41,152.65,44200.0,140.1563,140.2114,139.9909,140.2114,44200.0
2023-02-10 15:20:00,152.63,152.65,152.26,152.41,44502.0,140.193,140.2114,139.8532,139.9909,44502.0
2023-02-10 15:25:00,152.42,152.59,152.33,152.47,108301.0,140.0001,140.1563,139.9175,140.0461,108301.0
2023-02-10 15:30:00,152.46,152.48,152.2,152.23,102642.0,140.0369,140.0552,139.7981,139.8256,102642.0
2023-02-10 15:35:00,152.21,152.27,152.07,152.08,103398.0,139.8072,139.8624,139.6786,139.6878,103398.0
2023-02-10 15:40:00,152.06,152.22,151.97,152.02,139200.0,139.6695,139.8164,139.5868,139.6327,139200.0
2023-02-10 15:45:00,152.0,152.12,151.88,151.95,178122.0,139.6144,139.7246,139.5041,139.5684,178122.0
2023-02-10 15:50:00,151.98,152.1,151.75,151.93,249769.0,139.596,139.7062,139.3847,139.5501,249769.0
2023-02-10 15:55:00,151.93,152.23,151.84,152.02,591095.0,139.5501,139.8256,139.4674,139.6327,591095.0
2023-02-13 09:30:00,152.02,152.71,151.97,152.02,130298.0,139.6327,140.2665,139.5868,139.6327,130298.0
2023-02-13 09:35:00,152.13,152.21,151.73,152.07,49746.0,139.7338,139.8072,139.3664,139.6786,49746.0
2023-02-13 09:40:00,152.11,152.17,151.26,151.5,42095.0,139.7154,139.7705,138.9346,139.1551,42095.0
2023-02-13 09:45:00,151.52,152.01,151.49,151.82,65497.0,139.1735,139.6235,139.1459,139.449,65497.0
2023-02-13 09:50:00,151.84,151.85,151.45,151.56,23203.0,139.4674,139.4766,139.1092,139.2102,23203.0
2023-02-13 09:55:00,151.55,151.73,151.31,151.48,22412.0,139.201,139.3664,138.9806,139.1367,22412.0
2023-02-13 10:00:00,151.5,151.52,151.28,151.43,30986.0,139.1551,139.1735,138.953,139.0908,30986.0
2023-02-13 10:05:00,151.41,151.93,151.39,151.92,39387.0,139.0724,139.5501,139.0541,139.5409,39387.0
2023-02-13 10:10:00,151.94,151.99,151.73,151.97,37477.0,139.5592,139.6052,139.3664,139.5868,37477.0
2023-02-13 10:15:00,151.97,152.26,151.92,152.17,29569.0,139.5868,139.8532,139.5409,139.7705,29569.0
2023-02-13 10:20:00,152.17,152.29,152.13,152.2,35624.0,139.7705,139.8807,139.7338,139.7981,35624.0
2023-02-13 10:25:00,152.21,152.5,152.2,152.5,31357.0,139.8072,140.0736,139.7981,140.0736,31357.0
2023-02-13 10:30:00,152.5,152.54,152.19,152.23,27755.0,140.0736,140.1103,139.7889,139.8256,27755.0
2023-02-13 10:35:00,152.19,152.47,152.18,152.39,31339.0,139.7889,140.0461,139.7797,139.9726,31339.0
2023-02-13 10:40:00,152.38,152.44,152.29,152.36,25672.0,139.9634,140.0185,139.8807,139.945,25672.0
2023-02-13 10:45:00,152.35,152.59,152.35,152.56,25991.0,139.9358,140.1563,139.9358,140.1287,25991.0
2023-02-13 10:50:00,152.55,152.6,152.42,152.56,24406.0,140.1195,140.1655,140.0001,140.1287,24406.0
2023-02-13 10:55:00,152.56,152.67,152.55,152.67,24771.0,140.1287,140.2298,140.1195,140.2298,24771.0
2023-02-13 11:00:00,152.64,152.79,152.56,152.68,27258.0,140.2022,140.34,140.1287,140.2389,27258.0
2023-02-13 11:05:00,152.65,152.73,152.49,152.6,20618.0,140.2114,140.2849,140.0644,140.1655,20618.0
2023-02-13 11:10:00,152.6,152.63,152.42,152.57,24658.0,140.1655,140.193,140.0001,140.1379,24658.0
2023-02-13 11:15:00,152.58,152.65,152.35,152.36,47453.0,140.1471,140.2114,139.9358,139.945,47453.0
2023-02-13 11:20:00,152.34,152.52,152.3,152.51,24297.0,139.9266,140.092,139.8899,140.0828,24297.0
2023-02-13 11:25:00,152.52,152.66,152.47,152.66,19593.0,140.092,140.2206,140.0461,140.2206,19593.0
2023-02-13 11:30:00,152.65,152.66,152.36,152.4,24785.0,140.2114,140.2206,139.945,139.9818,24785.0
2023-02-13 11:35:00,152.4,152.47,152.17,152.22,27094.0,139.9818,140.0461,139.7705,139.8164,27094.0
2023-02-13 11:40:00,152.19,152.29,152.13,152.27,35937.0,139.7889,139.8807,139.7338,139.8624,35937.0
2023-02-13 11:45:00,152.28,152.54,152.28,152.54,23898.0,139.8715,140.1103,139.8715,140.1103,23898.0
2023-02-13 11:50:00,152.54,152.59,152.47,152.51,18957.0,140.1103,140.1563,140.0461,140.0828,18957.0
2023-02-13 11:55:00,152.48,152.71,152.39,152.68,22335.0,140.0552,140.2665,139.9726,140.2389,22335.0
2023-02-13 12:00:00,152.68,152.88,152.64,152.84,29140.0,140.2389,140.4226,140.2022,140.3859,29140.0
2023-02-13 12:05:00,152.84,152.88,152.69,152.7,28748.0,140.3859,140.4226,140.2481,140.2573,28748.0
2023-02-13 12:10:00,152.69,152.75,152.6,152.63,19304.0,140.2481,140.3032,140.1655,140.193,19304.0
2023-02-13 12:15:00,152.63,152.67,152.54,152.57,23400.0,140.193,140.2298,140.1103,140.1379,23400.0
2023-02-13 12:20:00,152.58,152.67,152.53,152.59,26274.0,140.1471,140.2298,140.1012,140.1563,26274.0
2023-02-13 12:25:00,152.59,152.67,152.56,152.66,14531.0,140.1563,140.2298,140.1287,140.2206,14531.0
2023-02-13 12:30:00,152.68,152.81,152.63,152.75,18487.0,140.2389,140.3583,140.193,140.3032,18487.0
2023-02-13 12:35:00,152.77,152.81,152.71,152.8,20752.0,140.3216,140.3583,140.2665,140.3492,20752.0
2023-02-13 12:40:00,152.8,152.9,152.74,152.87,15224.0,140.3492,140.441,140.2941,140.4135,15224.0
2023-02-13 12:45:00,152.87,152.95,152.77,152.91,17713.0,140.4135,140.4869,140.3216,140.4502,17713.0
2023-02-13 12:50:00,152.91,152.96,152.84,152.9,15479.0,140.4502,140.4961,140.3859,140.441,15479.0
2023-02-13 12:55:00,152.91,152.97,152.89,152.94,15311.0,140.4502,140.5053,140.4318,140.4778,15311.0
2023-02-13 13:00:00,152.94,153.02,152.88,152.95,29338.0,140.4778,140.5512,140.4226,140.4869,29338.0
2023-02-13 13:05:00,152.95,153.06,152.91,152.91,16141.0,140.4869,140.588,140.4502,140.4502,16141.0
2023-02-13 13:10:00,152.9,152.9,152.6,152.69,18973.0,140.441,140.441,140.1655,140.2481,18973.0
2023-02-13 13:15:00,152.68,152.95,152.67,152.92,14269.0,140.2389,140.4869,140.2298,140.4594,14269.0
2023-02-13 13:20:00,152.93,152.93,152.83,152.9,23506.0,140.4686,140.4686,140.3767,140.441,23506.0
2023-02-13 13:25:00,152.89,152.95,152.86,152.88,16275.0,140.4318,140.4869,140.4043,140.4226,16275.0
2023-02-13 13:30:00,152.88,152.96,152.85,152.9,22584.0,140.4226,140.4961,140.3951,140.441,22584.0
2023-02-13 13:35:00,152.91,153.03,152.85,152.99,21817.0,140.4502,140.5604,140.3951,140.5237,21817.0
2023-02-13 13:40:00,152.98,153.09,152.95,153.07,17340.0,140.5145,140.6155,140.4869,140.5972,17340.0
2023-02-13 13:45:00,153.05,153.13,152.99,153.09,23030.0,140.5788,140.6523,140.5237,140.6155,23030.0
2023-02-13 13:50:00,153.09,153.1,152.94,152.96,38437.0,140.6155,140.6247,140.4778,140.4961,38437.0
2023-02-13 13:55:00,152.96,152.96,152.88,152.92,12927.0,140.4961,140.4961,140.4226,140.4594,12927.0
2023-02-13 14:00:00,152.92,153.07,152.92,153.06,20601.0,140.4594,140.5972,140.4594,140.588,20601.0
2023-02-13 14:05:00,153.07,153.29,153.07,153.23,29859.0,140.5972,140.7992,140.5972,140.7441,29859.0
2023-02-13 14:10:00,153.22,153.23,153.03,153.09,29877.0,140.7349,140.7441,140.5604,140.6155,29877.0
2023-02-13 14:15:00,153.08,153.22,153.06,153.16,16786.0,140.6063,140.7349,140.588,140.6798,16786.0
2023-02-13 14:20:00,153.16,153.27,153.1,153.23,24853.0,140.6798,140.7809,140.6247,140.7441,24853.0
2023-02-13 14:25:00,153.22,153.23,153.04,153.08,22873.0,140.7349,140.7441,140.5696,140.6063,22873.0
2023-02-13 14:30:00,153.08,153.09,152.9,152.91,30006.0,140.6063,140.6155,140.441,140.4502,30006.0
2023-02-13 14:35:00,152.92,153.11,152.9,153.0,31135.0,140.4594,140.6339,140.441,140.5329,31135.0
2023-02-13 14:40:00,152.99,153.28,152.95,153.26,33735.0,140.5237,140.7901,140.4869,140.7717,33735.0
2023-02-13 14:45:00,153.25,153.26,153.06,153.23,36851.0,140.7625,140.7717,140.588,140.7441,36851.0
2023-02-13 14:50:00,153.24,153.39,153.21,153.35,25956.0,140.7533,140.8911,140.7258,140.8543,25956.0
2023-02-13 14:55:00,153.34,153.39,153.13,153.27,31602.0,140.8452,140.8911,140.6523,140.7809,31602.0
2023-02-13 15:00:00,153.28,153.36,153.15,153.17,47081.0,140.7901,140.8635,140.6706,140.689,47081.0
2023-02-13 15:05:00,153.17,153.48,153.17,153.43,51135.0,140.689,140.9738,140.689,140.9278,51135.0
2023-02-13 15:10:00,153.43,153.43,153.32,153.39,35490.0,140.9278,140.9278,140.8268,140.8911,35490.0
2023-02-13 15:15:00,153.38,153.41,153.28,153.37,42161.0,140.8819,140.9095,140.7901,140.8727,42161.0
2023-02-13 15:20:00,153.37,153.55,153.36,153.47,34335.0,140.8727,141.0381,140.8635,140.9646,34335.0
2023-02-13 15:25:00,153.47,153.51,153.25,153.33,39800.0,140.9646,141.0013,140.7625,140.836,39800.0
2023-02-13 15:30:00,153.33,153.47,153.23,153.33,39615.0,140.836,140.9646,140.7441,140.836,39615.0
2023-02-13 15:35:00,153.33,153.5,153.31,153.44,38935.0,140.836,140.9921,140.8176,140.937,38935.0
2023-02-13 15:40:00,153.44,153.55,153.4,153.51,53900.0,140.937,141.0381,140.9003,141.0013,53900.0
2023-02-13 15:45:00,153.52,153.66,153.47,153.66,77377.0,141.0105,141.1391,140.9646,141.1391,77377.0
2023-02-13 15:50:00,153.65,153.75,153.49,153.74,118406.0,141.1299,141.2218,140.9829,141.2126,118406.0
2023-02-13 15:55:00,153.73,153.78,153.63,153.78,272761.0,141.2034,141.2493,141.1115,141.2493,272761.0
2023-02-14 09:30:00,153.92,154.0,153.32,153.61,76728.0,141.3779,141.4514,140.8268,141.0932,76728.0
2023-02-14 09:35:00,153.61,153.71,153.4,153.61,23344.0,141.0932,141.185,140.9003,141.0932,23344.0
2023-02-14 09:40:00,153.6,153.6,153.26,153.31,19792.0,141.084,141.084,140.7717,140.8176,19792.0
2023-02-14 09:45:00,153.31,153.72,153.06,153.55,35730.0,140.8176,141.1942,140.588,141.0381,35730.0
2023-02-14 09:50:00,153.57,153.59,153.25,153.25,15329.0,141.0564,141.0748,140.7625,140.7625,15329.0
2023-02-14 09:55:00,153.26,153.56,153.11,153.3,39261.0,140.7717,141.0472,140.6339,140.8084,39261.0
2023-02-14 10:00:00,153.31,153.31,153.12,153.2,39722.0,140.8176,140.8176,140.6431,140.7166,39722.0
2023-02-14 10:05:00,153.19,153.2,152.83,152.86,37436.0,140.7074,140.7166,140.3767,140.4043,37436.0
2023-02-14 10:10:00,152.84,153.2,152.68,153.14,64601.0,140.3859,140.7166,140.2389,140.6615,64601.0
2023-02-14 10:15:00,153.15,153.15,152.69,152.71,28474.0,140.6706,140.6706,140.2481,140.2665,28474.0
2023-02-14 10:20:00,152.73,153.14,152.62,153.01,23952.0,140.2849,140.6615,140.1838,140.5421,23952.0
2023-02-14 10:25:00,153.01,153.1,152.83,152.87,21353.0,140.5421,140.6247,140.3767,140.4135,21353.0
2023-02-14 10:30:00,152.84,152.88,152.7,152.88,37695.0,140.3859,140.4226,140.2573,140.4226,37695.0
2023-02-14 10:35:00,152.91,152.92,152.21,152.33,33147.0,140.4502,140.4594,139.8072,139.9175,33147.0
2023-02-14 10:40:00,152.29,152.56,152.27,152.56,16835.0,139.8807,140.1287,139.8624,140.1287,16835.0
2023-02-14 10:45:00,152.54,152.82,152.3,152.58,24533.0,140.1103,140.3675,139.8899,140.1471,24533.0
2023-02-14 10:50:00,152.57,152.57,152.26,152.32,19397.0,140.1379,140.1379,139.8532,139.9083,19397.0
2023-02-14 10:55:00,152.35,152.5,152.19,152.3,14532.0,139.9358,140.0736,139.7889,139.8899,14532.0
2023-02-14 11:00:00,152.34,152.46,152.25,152.38,19656.0,139.9266,140.0369,139.844,139.9634,19656.0
2023-02-14 11:05:00,152.38,152.38,152.2,152.21,18432.0,139.9634,139.9634,139.7981,139.8072,18432.0
2023-02-14 11:10:00,152.22,152.43,152.19,152.36,14084.0,139.8164,140.0093,139.7889,139.945,14084.0
2023-02-14 11:15:00,152.37,152.47,152.35,152.44,18949.0,139.9542,140.0461,139.9358,140.0185,18949.0
2023-02-14 11:20:00,152.44,152.6,152.35,152.6,19224.0,140.0185,140.1655,139.9358,140.1655,19224.0
2023-02-14 11:25:00,152.61,152.61,152.04,152.04,21650.0,140.1746,140.1746,139.6511,139.6511,21650.0
2023-02-14 11:30:00,152.06,152.06,151.76,151.85,33396.0,139.6695,139.6695,139.3939,139.4766,33396.0
2023-02-14 11:35:00,151.9,152.06,151.88,151.97,17773.0,139.5225,139.6695,139.5041,139.5868,17773.0
2023-02-14 11:40:00,151.95,152.2,151.93,152.05,26676.0,139.5684,139.7981,139.5501,139.6603,26676.0
2023-02-14 11:45:00,152.03,152.39,152.02,152.39,13780.0,139.6419,139.9726,139.6327,139.9726,13780.0
2023-02-14 11:50:00,152.39,152.43,152.22,152.33,16847.0,139.9726,140.0093,139.8164,139.9175,16847.0
2023-02-14 11:55:00,152.37,152.47,152.2,152.47,26983.0,139.9542,140.0461,139.7981,140.0461,26983.0
2023-02-14 12:00:00,152.44,152.71,152.41,152.64,22492.0,140.0185,140.2665,139.9909,140.2022,22492.0
2023-02-14 12:05:00,152.63,152.69,152.57,152.67,11271.0,140.193,140.2481,140.1379,140.2298,11271.0
2023-02-14 12:10:00,152.68,152.83,152.68,152.76,17064.0,140.2389,140.3767,140.2389,140.3124,17064.0
2023-02-14 12:15:00,152.77,152.82,152.67,152.79,19097.0,140.3216,140.3675,140.2298,140.34,19097.0
2023-02-14 12:20:00,152.8,152.87,152.6,152.64,26272.0,140.3492,140.4135,140.1655,140.2022,26272.0
2023-02-14 12:25:00,152.59,152.68,152.57,152.57,11696.0,140.1563,140.2389,140.1379,140.1379,11696.0
2023-02-14 12:30:00,152.56,152.67,152.55,152.59,13837.0,140.1287,140.2298,140.1195,140.1563,13837.0
2023-02-14 12:35:00,152.59,152.67,152.56,152.57,11433.0,140.1563,140.2298,140.1287,140.1379,11433.0
2023-02-14 12:40:00,152.56,152.6,152.52,152.56,13888.0,140.1287,140.1655,140.092,140.1287,13888.0
2023-02-14 12:45:00,152.55,152.77,152.55,152.72,18154.0,140.1195,140.3216,140.1195,140.2757,18154.0
2023-02-14 12:50:00,152.7,152.71,152.58,152.66,12978.0,140.2573,140.2665,140.1471,140.2206,12978.0
2023-02-14 12:55:00,152.65,152.82,152.6,152.8,8313.0,140.2114,140.3675,140.1655,140.3492,8313.0
2023-02-14 13:00:00,152.78,153.18,152.75,153.06,23141.0,140.3308,140.6982,140.3032,140.588,23141.0
2023-02-14 13:05:00,153.07,153.12,152.9,152.92,19526.0,140.5972,140.6431,140.441,140.4594,19526.0
2023-02-14 13:10:00,152.92,152.96,152.78,152.91,14616.0,140.4594,140.4961,140.3308,140.4502,14616.0
2023-02-14 13:15:00,152.89,153.11,152.89,152.97,18596.0,140.4318,140.6339,140.4318,140.5053,18596.0
2023-02-14 13:20:00,153.0,153.04,152.91,152.93,17438.0,140.5329,140.5696,140.4502,140.4686,17438.0
2023-02-14 13:25:00,152.93,153.02,152.88,152.97,13401.0,140.4686,140.5512,140.4226,140.5053,13401.0
2023-02-14 13:30:00,152.98,153.03,152.92,152.92,12011.0,140.5145,140.5604,140.4594,140.4594,12011.0
2023-02-14 13:35:00,152.96,153.02,152.74,152.78,51100.0,140.4961,140.5512,140.2941,140.3308,51100.0
2023-02-14 13:40:00,152.76,152.81,152.59,152.61,18398.0,140.3124,140.3583,140.1563,140.1746,18398.0
2023-02-14 13:45:00,152.61,152.7,152.6,152.63,10943.0,140.1746,140.2573,140.1655,140.193,10943.0
2023-02-14 13:50:00,152.62,152.9,152.62,152.89,36311.0,140.1838,140.441,140.1838,140.4318,36311.0
2023-02-14 13:55:00,152.89,152.94,152.73,152.75,49628.0,140.4318,140.4778,140.2849,140.3032,49628.0
2023-02-14 14:00:00,152.72,152.73,152.4,152.44,43515.0,140.2757,140.2849,139.9818,140.0185,43515.0
2023-02-14 14:05:00,152.44,152.45,152.06,152.17,17153.0,140.0185,140.0277,139.6695,139.7705,17153.0
2023-02-14 14:10:00,152.18,152.3,152.17,152.28,14727.0,139.7797,139.8899,139.7705,139.8715,14727.0
2023-02-14 14:15:00,152.25,152.45,152.24,152.4,18170.0,139.844,140.0277,139.8348,139.9818,18170.0
2023-02-14 14:20:00,152.41,152.53,152.41,152.48,15846.0,139.9909,140.1012,139.9909,140.0552,15846.0
2023-02-14 14:25:00,152.49,152.51,152.42,152.44,16610.0,140.0644,140.0828,140.0001,140.0185,16610.0
2023-02-14 14:30:00,152.43,152.64,152.43,152.56,103949.0,140.0093,140.2022,140.0093,140.1287,103949.0
2023-02-14 14:35:00,152.61,152.62,152.45,152.45,21732.0,140.1746,140.1838,140.0277,140.0277,21732.0
2023-02-14 14:40:00,152.43,152.67,152.43,152.63,17578.0,140.0093,140.2298,140.0093,140.193,17578.0
2023-02-14 14:45:00,152.63,152.72,152.57,152.65,21508.0,140.193,140.2757,140.1379,140.2114,21508.0
2023-02-14 14:50:00,152.66,152.74,152.61,152.64,15351.0,140.2206,140.2941,140.1746,140.2022,15351.0
2023-02-14 14:55:00,152.63,152.71,152.53,152.57,22160.0,140.193,140.2665,140.1012,140.1379,22160.0
2023-02-14 15:00:00,152.54,152.73,152.54,152.62,16564.0,140.1103,140.2849,140.1103,140.1838,16564.0
2023-02-14 15:05:00,152.61,152.66,152.54,152.61,24429.0,140.1746,140.2206,140.1103,140.1746,24429.0
2023-02-14 15:10:00,152.6,152.67,152.49,152.65,20131.0,140.1655,140.2298,140.0644,140.2114,20131.0
2023-02-14 15:15:00,152.65,152.66,152.53,152.58,24002.0,140.2114,140.2206,140.1012,140.1471,24002.0
2023-02-14 15:20:00,152.58,152.71,152.56,152.71,43302.0,140.1471,140.2665,140.1287,140.2665,43302.0
2023-02-14 15:25:00,152.71,152.73,152.52,152.55,26618.0,140.2665,140.2849,140.092,140.1195,26618.0
2023-02-14 15:30:00,152.55,152.65,152.47,152.52,32537.0,140.1195,140.2114,140.0461,140.092,32537.0
2023-02-14 15:35:00,152.52,152.58,152.37,152.49,31698.0,140.092,140.1471,139.9542,140.0644,31698.0
2023-02-14 15:40:00,152.49,152.65,152.47,152.61,44158.0,140.0644,140.2114,140.0461,140.1746,44158.0
2023-02-14 15:45:00,152.61,152.83,152.58,152.76,69272.0,140.1746,140.3767,140.1471,140.3124,69272.0
2023-02-14 15:50:00,152.74,152.78,152.61,152.69,81840.0,140.2941,140.3308,140.1746,140.2481,81840.0
2023-02-14 15:55:00,152.71,152.79,152.51,152.51,392976.0,140.2665,140.34,140.0828,140.0828,392976.0
2023-02-15 09:30:00,152.62,153.49,152.35,153.0,285545.0,140.1838,140.9829,139.9358,140.5329,285545.0
2023-02-15 09:35:00,153.09,153.35,152.57,152.64,95138.0,140.6155,140.8543,140.1379,140.2022,95138.0
2023-02-15 09:40:00,152.59,152.76,152.3,152.65,63701.0,140.1563,140.3124,139.8899,140.2114,63701.0
2023-02-15 09:45:00,152.55,152.88,152.41,152.49,48389.0,140.1195,140.4226,139.9909,140.0644,48389.0
2023-02-15 09:50:00,152.46,152.53,152.28,152.47,108247.0,140.0369,140.1012,139.8715,140.0461,108247.0
2023-02-15 09:55:00,152.48,152.69,152.37,152.53,46686.0,140.0552,140.2481,139.9542,140.1012,46686.0
2023-02-15 10:00:00,152.57,152.91,152.53,152.89,44061.0,140.1379,140.4502,140.1012,140.4318,44061.0
2023-02-15 10:05:00,152.88,152.95,152.65,152.76,42602.0,140.4226,140.4869,140.2114,140.3124,42602.0
2023-02-15 10:10:00,152.72,152.74,152.2,152.27,69473.0,140.2757,140.2941,139.7981,139.8624,69473.0
2023-02-15 10:15:00,152.28,153.49,152.27,152.92,192690.0,139.8715,140.9829,139.8624,140.4594,192690.0
2023-02-15 10:20:00,152.93,153.09,152.61,152.72,49543.0,140.4686,140.6155,140.1746,140.2757,49543.0
2023-02-15 10:25:00,152.74,152.84,152.45,152.64,43155.0,140.2941,140.3859,140.0277,140.2022,43155.0
2023-02-15 10:30:00,152.65,152.85,152.61,152.71,34686.0,140.2114,140.3951,140.1746,140.2665,34686.0
2023-02-15 10:35:00,152.71,152.81,152.63,152.75,31731.0,140.2665,140.3583,140.193,140.3032,31731.0
2023-02-15 10:40:00,152.74,152.84,152.62,152.69,31234.0,140.2941,140.3859,140.1838,140.2481,31234.0
2023-02-15 10:45:00,152.68,152.84,152.63,152.7,33628.0,140.2389,140.3859,140.193,140.2573,33628.0
2023-02-15 10:50:00,152.69,152.71,152.53,152.67,25407.0,140.2481,140.2665,140.1012,140.2298,25407.0
2023-02-15 10:55:00,152.68,152.71,152.54,152.65,30712.0,140.2389,140.2665,140.1103,140.2114,30712.0
2023-02-15 11:00:00,152.65,152.74,152.57,152.63,27991.0,140.2114,140.2941,140.1379,140.193,27991.0
2023-02-15 11:05:00,152.62,152.77,152.61,152.69,35791.0,140.1838,140.3216,140.1746,140.2481,35791.0
2023-02-15 11:10:00,152.7,152.71,152.61,152.65,20821.0,140.2573,140.2665,140.1746,140.2114,20821.0
2023-02-15 11:15:00,152.64,152.71,152.55,152.69,19651.0,140.2022,140.2665,140.1195,140.2481,19651.0
2023-02-15 11:20:00,152.69,152.69,152.41,152.48,27008.0,140.2481,140.2481,139.9909,140.0552,27008.0
2023-02-15 11:25:00,152.51,152.53,152.4,152.51,25857.0,140.0828,140.1012,139.9818,140.0828,25857.0
2023-02-15 11:30:00,152.5,152.5,152.21,152.26,29947.0,140.0736,140.0736,139.8072,139.8532,29947.0
2023-02-15 11:35:00,152.24,152.3,152.15,152.22,13093.0,139.8348,139.8899,139.7521,139.8164,13093.0
2023-02-15 11:40:00,152.24,152.3,152.03,152.04,19437.0,139.8348,139.8899,139.6419,139.6511,19437.0
2023-02-15 11:45:00,152.02,152.27,151.93,152.26,46164.0,139.6327,139.8624,139.5501,139.8532,46164.0
2023-02-15 11:50:00,152.28,152.33,152.12,152.18,21758.0,139.8715,139.9175,139.7246,139.7797,21758.0
2023-02-15 11:55:00,152.19,152.26,152.08,152.14,24427.0,139.7889,139.8532,139.6878,139.7429,24427.0
2023-02-15 12:00:00,152.13,152.13,151.86,151.9,28978.0,139.7338,139.7338,139.4858,139.5225,28978.0
2023-02-15 12:05:00,151.89,151.89,151.65,151.72,28080.0,139.5133,139.5133,139.2929,139.3572,28080.0
2023-02-15 12:10:00,151.72,151.75,151.64,151.7,16316.0,139.3572,139.3847,139.2837,139.3388,16316.0
2023-02-15 12:15:00,151.68,151.68,151.42,151.47,20416.0,139.3204,139.3204,139.0816,139.1275,20416.0
2023-02-15 12:20:00,151.46,151.62,151.33,151.61,42939.0,139.1184,139.2653,138.9989,139.2561,42939.0
2023-02-15 12:25:00,151.62,151.62,151.42,151.43,12663.0,139.2653,139.2653,139.0816,139.0908,12663.0
2023-02-15 12:30:00,151.41,151.5,151.32,151.4,15031.0,139.0724,139.1551,138.9898,139.0632,15031.0
2023-02-15 12:35:00,151.4,151.46,151.25,151.39,25065.0,139.0632,139.1184,138.9255,139.0541,25065.0
2023-02-15 12:40:00,151.37,151.38,151.22,151.33,13904.0,139.0357,139.0449,138.8979,138.9989,13904.0
2023-02-15 12:45:00,151.32,151.46,151.29,151.45,12283.0,138.9898,139.1184,138.9622,139.1092,12283.0
2023-02-15 12:50:00,151.46,151.53,151.4,151.49,19891.0,139.1184,139.1826,139.0632,139.1459,19891.0
2023-02-15 12:55:00,151.51,151.57,151.34,151.4,35165.0,139.1643,139.2194,139.0081,139.0632,35165.0
2023-02-15 13:00:00,151.45,151.52,151.36,151.37,18191.0,139.1092,139.1735,139.0265,139.0357,18191.0
2023-02-15 13:05:00,151.35,151.4,151.21,151.4,15514.0,139.0173,139.0632,138.8887,139.0632,15514.0
2023-02-15 13:10:00,151.38,151.42,151.17,151.19,19761.0,139.0449,139.0816,138.852,138.8704,19761.0
2023-02-15 13:15:00,151.23,151.28,151.14,151.28,20569.0,138.9071,138.953,138.8244,138.953,20569.0
2023-02-15 13:20:00,151.26,151.4,151.26,151.27,16639.0,138.9346,139.0632,138.9346,138.9438,16639.0
2023-02-15 13:25:00,151.25,151.38,151.25,151.36,14846.0,138.9255,139.0449,138.9255,139.0265,14846.0
2023-02-15 13:30:00,151.36,151.45,151.33,151.42,14943.0,139.0265,139.1092,138.9989,139.0816,14943.0
2023-02-15 13:35:00,151.42,151.5,151.41,151.44,15339.0,139.0816,139.1551,139.0724,139.1,15339.0
2023-02-15 13:40:00,151.43,151.51,151.39,151.44,16716.0,139.0908,139.1643,139.0541,139.1,16716.0
2023-02-15 13:45:00,151.44,151.52,151.4,151.42,16439.0,139.1,139.1735,139.0632,139.0816,16439.0
2023-02-15 13:50:00,151.43,151.49,151.37,151.49,20525.0,139.0908,139.1459,139.0357,139.1459,20525.0
2023-02-15 13:55:00,151.5,151.63,151.46,151.62,20738.0,139.1551,139.2745,139.1184,139.2653,20738.0
2023-02-15 14:00:00,151.63,151.63,151.45,151.53,22832.0,139.2745,139.2745,139.1092,139.1826,22832.0
2023-02-15 14:05:00,151.51,151.56,151.4,151.41,22819.0,139.1643,139.2102,139.0632,139.0724,22819.0
2023-02-15 14:10:00,151.4,151.48,151.34,151.44,22840.0,139.0632,139.1367,139.0081,139.1,22840.0
2023-02-15 14:15:00,151.44,151.54,151.38,151.38,28664.0,139.1,139.1918,139.0449,139.0449,28664.0
2023-02-15 14:20:00,151.39,151.41,151.18,151.19,20135.0,139.0541,139.0724,138.8612,138.8704,20135.0
2023-02-15 14:25:00,151.19,151.23,151.1,151.14,24656.0,138.8704,138.9071,138.7877,138.8244,24656.0
2023-02-15 14:30:00,151.16,151.22,151.04,151.11,38582.0,138.8428,138.8979,138.7326,138.7969,38582.0
2023-02-15 14:35:00,151.12,151.24,151.06,151.24,24026.0,138.8061,138.9163,138.7509,138.9163,24026.0
2023-02-15 14:40:00,151.23,151.31,151.17,151.27,18198.0,138.9071,138.9806,138.852,138.9438,18198.0
2023-02-15 14:45:00,151.27,151.31,151.12,151.16,18978.0,138.9438,138.9806,138.8061,138.8428,18978.0
2023-02-15 14:50:00,151.15,151.19,151.01,151.01,32250.0,138.8336,138.8704,138.705,138.705,32250.0
2023-02-15 14:55:00,151.01,151.01,150.83,150.85,25637.0,138.705,138.705,138.5397,138.5581,25637.0
2023-02-15 15:00:00,150.88,150.98,150.86,150.95,28447.0,138.5856,138.6775,138.5672,138.6499,28447.0
2023-02-15 15:05:00,150.98,151.14,150.97,151.12,23150.0,138.6775,138.8244,138.6683,138.8061,23150.0
2023-02-15 15:10:00,151.09,151.2,151.03,151.17,24964.0,138.7785,138.8795,138.7234,138.852,24964.0
2023-02-15 15:15:00,151.16,151.29,151.11,151.25,43634.0,138.8428,138.9622,138.7969,138.9255,43634.0
2023-02-15 15:20:00,151.25,151.31,151.14,151.18,33953.0,138.9255,138.9806,138.8244,138.8612,33953.0
2023-02-15 15:25:00,151.18,151.46,151.16,151.44,58675.0,138.8612,139.1184,138.8428,139.1,58675.0
2023-02-15 15:30:00,151.44,151.55,151.41,151.55,82054.0,139.1,139.201,139.0724,139.201,82054.0
2023-02-15 15:35:00,151.55,151.89,151.54,151.86,75854.0,139.201,139.5133,139.1918,139.4858,75854.0
2023-02-15 15:40:00,151.87,151.99,151.79,151.87,86178.0,139.4949,139.6052,139.4215,139.4949,86178.0
2023-02-15 15:45:00,151.85,151.87,151.63,151.72,110434.0,139.4766,139.4949,139.2745,139.3572,110434.0
2023-02-15 15:50:00,151.72,151.75,151.17,151.23,148158.0,139.3572,139.3847,138.852,138.9071,148158.0
2023-02-15 15:55:00,151.23,151.24,150.93,151.07,376581.0,138.9071,138.9163,138.6315,138.7601,376581.0
2023-02-16 09:30:00,149.11,150.5,148.8,150.13,147134.0,136.9598,138.2366,136.6751,137.8967,147134.0
2023-02-16 09:35:00,150.17,150.29,149.64,149.9,45600.0,137.9335,138.0437,137.4467,137.6855,45600.0
2023-02-16 09:40:00,149.84,149.91,149.33,149.66,33067.0,137.6304,137.6947,137.1619,137.465,33067.0
2023-02-16 09:45:00,149.64,149.66,149.31,149.33,38481.0,137.4467,137.465,137.1435,137.1619,38481.0
2023-02-16 09:50:00,149.37,149.39,148.78,148.82,32306.0,137.1987,137.217,136.6567,136.6935,32306.0
2023-02-16 09:55:00,148.8,148.93,148.74,148.88,33256.0,136.6751,136.7945,136.62,136.7486,33256.0
2023-02-16 10:00:00,148.84,149.08,148.73,149.03,35403.0,136.7118,136.9323,136.6108,136.8864,35403.0
2023-02-16 10:05:00,148.98,149.06,148.8,149.0,51612.0,136.8404,136.9139,136.6751,136.8588,51612.0
2023-02-16 10:10:00,149.02,149.36,148.89,149.3,33322.0,136.8772,137.1895,136.7578,137.1344,33322.0
2023-02-16 10:15:00,149.36,149.52,149.2,149.52,27725.0,137.1895,137.3364,137.0425,137.3364,27725.0
2023-02-16 10:20:00,149.55,149.78,149.45,149.45,66417.0,137.364,137.5752,137.2721,137.2721,66417.0
2023-02-16 10:25:00,149.47,149.57,149.3,149.4,47000.0,137.2905,137.3824,137.1344,137.2262,47000.0
2023-02-16 10:30:00,149.41,149.65,149.32,149.63,38060.0,137.2354,137.4558,137.1527,137.4375,38060.0
2023-02-16 10:35:00,149.65,149.95,149.6,149.78,27667.0,137.4558,137.7314,137.4099,137.5752,27667.0
2023-02-16 10:40:00,149.78,149.91,149.72,149.84,41653.0,137.5752,137.6947,137.5201,137.6304,41653.0
2023-02-16 10:45:00,149.84,149.89,149.75,149.83,28733.0,137.6304,137.6763,137.5477,137.6212,28733.0
2023-02-16 10:50:00,149.81,149.93,149.69,149.93,39240.0,137.6028,137.713,137.4926,137.713,39240.0
2023-02-16 10:55:00,149.9,149.95,149.83,149.94,21925.0,137.6855,137.7314,137.6212,137.7222,21925.0
2023-02-16 11:00:00,149.92,149.92,149.65,149.68,19458.0,137.7038,137.7038,137.4558,137.4834,19458.0
2023-02-16 11:05:00,149.64,149.83,149.61,149.64,16397.0,137.4467,137.6212,137.4191,137.4467,16397.0
2023-02-16 11:10:00,149.68,149.76,149.52,149.58,23706.0,137.4834,137.5569,137.3364,137.3915,23706.0
2023-02-16 11:15:00,149.58,149.59,149.43,149.52,19415.0,137.3915,137.4007,137.2538,137.3364,19415.0
2023-02-16 11:20:00,149.53,149.58,149.38,149.51,17061.0,137.3456,137.3915,137.2078,137.3272,17061.0
2023-02-16 11:25:00,149.51,149.88,149.43,149.81,26941.0,137.3272,137.6671,137.2538,137.6028,26941.0
2023-02-16 11:30:00,149.82,149.95,149.68,149.74,24767.0,137.612,137.7314,137.4834,137.5385,24767.0
2023-02-16 11:35:00,149.74,149.83,149.69,149.83,18535.0,137.5385,137.6212,137.4926,137.6212,18535.0
2023-02-16 11:40:00,149.86,149.86,149.74,149.79,22317.0,137.6487,137.6487,137.5385,137.5844,22317.0
2023-02-16 11:45:00,149.82,149.87,149.67,149.67,11392.0,137.612,137.6579,137.4742,137.4742,11392.0
2023-02-16 11:50:00,149.64,149.78,149.61,149.7,21064.0,137.4467,137.5752,137.4191,137.5018,21064.0
2023-02-16 11:55:00,149.69,149.81,149.68,149.74,9871.0,137.4926,137.6028,137.4834,137.5385,9871.0
2023-02-16 12:00:00,149.75,149.87,149.74,149.82,12772.0,137.5477,137.6579,137.5385,137.612,12772.0
2023-02-16 12:05:00,149.82,149.9,149.78,149.88,23189.0,137.612,137.6855,137.5752,137.6671,23189.0
2023-02-16 12:10:00,149.89,149.97,149.8,149.84,10488.0,137.6763,137.7498,137.5936,137.6304,10488.0
2023-02-16 12:15:00,149.84,149.99,149.75,149.75,13648.0,137.6304,137.7681,137.5477,137.5477,13648.0
2023-02-16 12:20:00,149.77,149.93,149.75,149.93,12006.0,137.5661,137.713,137.5477,137.713,12006.0
2023-02-16 12:25:00,149.91,149.95,149.74,149.85,9595.0,137.6947,137.7314,137.5385,137.6395,9595.0
2023-02-16 12:30:00,149.84,149.99,149.83,149.94,11533.0,137.6304,137.7681,137.6212,137.7222,11533.0
2023-02-16 12:35:00,149.96,150.13,149.95,150.12,27890.0,137.7406,137.8967,137.7314,137.8875,27890.0
2023-02-16 12:40:00,150.12,150.15,150.04,150.13,21775.0,137.8875,137.9151,137.8141,137.8967,21775.0
2023-02-16 12:45:00,150.15,150.22,150.13,150.19,11060.0,137.9151,137.9794,137.8967,137.9518,11060.0
2023-02-16 12:50:00,150.2,150.29,150.14,150.19,13342.0,137.961,138.0437,137.9059,137.9518,13342.0
2023-02-16 12:55:00,150.19,150.19,150.07,150.19,8054.0,137.9518,137.9518,137.8416,137.9518,8054.0
2023-02-16 13:00:00,150.19,150.33,150.09,150.1,15430.0,137.9518,138.0804,137.86,137.8692,15430.0
2023-02-16 13:05:00,150.13,150.24,150.11,150.24,7404.0,137.8967,137.9978,137.8784,137.9978,7404.0
2023-02-16 13:10:00,150.25,150.28,150.11,150.19,8831.0,138.0069,138.0345,137.8784,137.9518,8831.0
2023-02-16 13:15:00,150.22,150.27,150.15,150.2,13849.0,137.9794,138.0253,137.9151,137.961,13849.0
2023-02-16 13:20:00,150.21,150.28,150.14,150.22,9709.0,137.9702,138.0345,137.9059,137.9794,9709.0
2023-02-16 13:25:00,150.24,150.24,150.1,150.22,11898.0,137.9978,137.9978,137.8692,137.9794,11898.0
2023-02-16 13:30:00,150.2,150.29,150.16,150.27,8766.0,137.961,138.0437,137.9243,138.0253,8766.0
2023-02-16 13:35:00,150.3,150.35,150.24,150.35,11584.0,138.0529,138.0988,137.9978,138.0988,11584.0
2023-02-16 13:40:00,150.33,150.39,150.3,150.37,17078.0,138.0804,138.1355,138.0529,138.1172,17078.0
2023-02-16 13:45:00,150.38,150.4,150.25,150.26,11436.0,138.1264,138.1447,138.0069,138.0161,11436.0
2023-02-16 13:50:00,150.25,150.27,150.14,150.18,9010.0,138.0069,138.0253,137.9059,137.9427,9010.0
2023-02-16 13:55:00,150.18,150.26,150.15,150.24,8187.0,137.9427,138.0161,137.9151,137.9978,8187.0
2023-02-16 14:00:00,150.25,150.43,150.23,150.4,18012.0,138.0069,138.1723,137.9886,138.1447,18012.0
2023-02-16 14:05:00,150.37,150.43,150.23,150.24,11189.0,138.1172,138.1723,137.9886,137.9978,11189.0
2023-02-16 14:10:00,150.28,150.35,150.2,150.28,25764.0,138.0345,138.0988,137.961,138.0345,25764.0
2023-02-16 14:15:00,150.27,150.37,150.23,150.35,10322.0,138.0253,138.1172,137.9886,138.0988,10322.0
2023-02-16 14:20:00,150.31,150.34,150.21,150.33,31961.0,138.0621,138.0896,137.9702,138.0804,31961.0
2023-02-16 14:25:00,150.35,150.42,150.35,150.37,8909.0,138.0988,138.1631,138.0988,138.1172,8909.0
2023-02-16 14:30:00,150.35,150.41,150.3,150.37,8180.0,138.0988,138.1539,138.0529,138.1172,8180.0
2023-02-16 14:35:00,150.37,150.41,150.33,150.35,9582.0,138.1172,138.1539,138.0804,138.0988,9582.0
2023-02-16 14:40:00,150.35,150.36,150.22,150.32,14444.0,138.0988,138.108,137.9794,138.0712,14444.0
2023-02-16 14:45:00,150.32,150.38,150.29,150.34,13043.0,138.0712,138.1264,138.0437,138.0896,13043.0
2023-02-16 14:50:00,150.34,150.38,150.29,150.36,9513.0,138.0896,138.1264,138.0437,138.108,9513.0
2023-02-16 14:55:00,150.34,150.38,150.21,150.26,14404.0,138.0896,138.1264,137.9702,138.0161,14404.0
2023-02-16 15:00:00,150.28,150.37,150.25,150.27,14022.0,138.0345,138.1172,138.0069,138.0253,14022.0
2023-02-16 15:05:00,150.24,150.3,150.03,150.08,30927.0,137.9978,138.0529,137.8049,137.8508,30927.0
2023-02-16 15:10:00,150.08,150.11,149.99,150.03,13188.0,137.8508,137.8784,137.7681,137.8049,13188.0
2023-02-16 15:15:00,150.0,150.03,149.87,149.91,18316.0,137.7773,137.8049,137.6579,137.6947,18316.0
2023-02-16 15:20:00,149.91,150.0,149.83,149.92,19010.0,137.6947,137.7773,137.6212,137.7038,19010.0
2023-02-16 15:25:00,149.89,149.94,149.81,149.9,24404.0,137.6763,137.7222,137.6028,137.6855,24404.0
2023-02-16 15:30:00,149.91,149.95,149.63,149.72,35109.0,137.6947,137.7314,137.4375,137.5201,35109.0
2023-02-16 15:35:00,149.72,149.8,149.63,149.66,33103.0,137.5201,137.5936,137.4375,137.465,33103.0
2023-02-16 15:40:00,149.66,149.75,149.48,149.68,43502.0,137.465,137.5477,137.2997,137.4834,43502.0
2023-02-16 15:45:00,149.69,149.71,149.49,149.68,64321.0,137.4926,137.511,137.3089,137.4834,64321.0
2023-02-16 15:50:00,149.68,149.87,149.56,149.62,103699.0,137.4834,137.6579,137.3732,137.4283,103699.0
2023-02-16 15:55:00,149.64,149.68,149.33,149.52,230021.0,137.4467,137.4834,137.1619,137.3364,230021.0
2023-02-17 09:30:00,149.15,149.44,148.61,149.36,212488.0,136.9966,137.263,136.5006,137.1895,212488.0
2023-02-17 09:35:00,149.31,149.9,149.31,149.68,32663.0,137.1435,137.6855,137.1435,137.4834,32663.0
2023-02-17 09:40:00,149.69,149.95,149.52,149.84,26981.0,137.4926,137.7314,137.3364,137.6304,26981.0
2023-02-17 09:45:00,149.93,150.42,149.82,150.17,27383.0,137.713,138.1631,137.612,137.9335,27383.0
2023-02-17 09:50:00,150.16,150.34,150.04,150.11,25865.0,137.9243,138.0896,137.8141,137.8784,25865.0
2023-02-17 09:55:00,150.18,150.6,150.04,150.6,23424.0,137.9427,138.3284,137.8141,138.3284,23424.0
2023-02-17 10:00:00,150.59,150.76,150.54,150.63,21827.0,138.3192,138.4754,138.2733,138.356,21827.0
2023-02-17 10:05:00,150.55,150.77,150.54,150.68,10668.0,138.2825,138.4846,138.2733,138.4019,10668.0
2023-02-17 10:10:00,150.67,150.72,150.58,150.69,10761.0,138.3927,138.4387,138.3101,138.4111,10761.0
2023-02-17 10:15:00,150.73,151.03,150.67,150.72,50837.0,138.4478,138.7234,138.3927,138.4387,50837.0
2023-02-17 10:20:00,150.69,150.7,150.38,150.44,21693.0,138.4111,138.4203,138.1264,138.1815,21693.0
2023-02-17 10:25:00,150.43,150.59,150.38,150.5,20490.0,138.1723,138.3192,138.1264,138.2366,20490.0
2023-02-17 10:30:00,150.49,150.69,150.46,150.59,23657.0,138.2274,138.4111,138.1998,138.3192,23657.0
2023-02-17 10:35:00,150.57,150.68,150.33,150.41,25207.0,138.3009,138.4019,138.0804,138.1539,25207.0
2023-02-17 10:40:00,150.41,150.42,150.06,150.3,22847.0,138.1539,138.1631,137.8324,138.0529,22847.0
2023-02-17 10:45:00,150.29,150.36,149.95,150.09,22036.0,138.0437,138.108,137.7314,137.86,22036.0
2023-02-17 10:50:00,150.14,150.27,150.07,150.16,11354.0,137.9059,138.0253,137.8416,137.9243,11354.0
2023-02-17 10:55:00,150.19,150.29,150.09,150.29,8936.0,137.9518,138.0437,137.86,138.0437,8936.0
2023-02-17 11:00:00,150.22,150.46,150.11,150.46,27945.0,137.9794,138.1998,137.8784,138.1998,27945.0
2023-02-17 11:05:00,150.47,150.51,150.42,150.48,9148.0,138.209,138.2458,138.1631,138.2182,9148.0
2023-02-17 11:10:00,150.47,150.53,150.35,150.43,15052.0,138.209,138.2641,138.0988,138.1723,15052.0
2023-02-17 11:15:00,150.44,150.53,150.4,150.43,23650.0,138.1815,138.2641,138.1447,138.1723,23650.0
2023-02-17 11:20:00,150.42,150.46,150.35,150.42,18095.0,138.1631,138.1998,138.0988,138.1631,18095.0
2023-02-17 11:25:00,150.39,150.48,150.11,150.14,18387.0,138.1355,138.2182,137.8784,137.9059,18387.0
2023-02-17 11:30:00,150.17,150.39,150.06,150.26,39647.0,137.9335,138.1355,137.8324,138.0161,39647.0
2023-02-17 11:35:00,150.27,150.35,150.11,150.13,26939.0,138.0253,138.0988,137.8784,137.8967,26939.0
2023-02-17 11:40:00,150.13,150.32,150.11,150.3,23258.0,137.8967,138.0712,137.8784,138.0529,23258.0
2023-02-17 11:45:00,150.27,150.31,150.14,150.15,20415.0,138.0253,138.0621,137.9059,137.9151,20415.0
2023-02-17 11:50:00,150.15,150.28,150.05,150.06,28271.0,137.9151,138.0345,137.8232,137.8324,28271.0
2023-02-17 11:55:00,150.05,150.05,149.83,149.97,20478.0,137.8232,137.8232,137.6212,137.7498,20478.0
2023-02-17 12:00:00,149.96,150.19,149.92,150.18,23181.0,137.7406,137.9518,137.7038,137.9427,23181.0
2023-02-17 12:05:00,150.19,150.33,150.18,150.3,12967.0,137.9518,138.0804,137.9427,138.0529,12967.0
2023-02-17 12:10:00,150.3,150.48,150.22,150.45,23816.0,138.0529,138.2182,137.9794,138.1907,23816.0
2023-02-17 12:15:00,150.46,150.53,150.35,150.38,44969.0,138.1998,138.2641,138.0988,138.1264,44969.0
2023-02-17 12:20:00,150.36,150.49,150.35,150.42,20039.0,138.108,138.2274,138.0988,138.1631,20039.0
2023-02-17 12:25:00,150.43,150.57,150.37,150.44,14473.0,138.1723,138.3009,138.1172,138.1815,14473.0
2023-02-17 12:30:00,150.44,150.51,150.36,150.38,13457.0,138.1815,138.2458,138.108,138.1264,13457.0
2023-02-17 12:35:00,150.38,150.38,150.26,150.36,13646.0,138.1264,138.1264,138.0161,138.108,13646.0
2023-02-17 12:40:00,150.37,150.45,150.32,150.44,37927.0,138.1172,138.1907,138.0712,138.1815,37927.0
2023-02-17 12:45:00,150.46,150.47,150.25,150.28,16005.0,138.1998,138.209,138.0069,138.0345,16005.0
2023-02-17 12:50:00,150.26,150.36,150.02,150.06,16785.0,138.0161,138.108,137.7957,137.8324,16785.0
2023-02-17 12:55:00,150.06,150.22,150.04,150.18,12143.0,137.8324,137.9794,137.8141,137.9427,12143.0
2023-02-17 13:00:00,150.16,150.23,150.15,150.21,8375.0,137.9243,137.9886,137.9151,137.9702,8375.0
2023-02-17 13:05:00,150.22,150.43,150.15,150.38,20490.0,137.9794,138.1723,137.9151,138.1264,20490.0
2023-02-17 13:10:00,150.38,150.43,150.26,150.32,17079.0,138.1264,138.1723,138.0161,138.0712,17079.0
2023-02-17 13:15:00,150.32,150.47,150.31,150.39,13433.0,138.0712,138.209,138.0621,138.1355,13433.0
2023-02-17 13:20:00,150.41,150.41,150.28,150.28,6043.0,138.1539,138.1539,138.0345,138.0345,6043.0
2023-02-17 13:25:00,150.3,150.41,150.28,150.4,11487.0,138.0529,138.1539,138.0345,138.1447,11487.0
2023-02-17 13:30:00,150.41,150.45,150.32,150.44,15922.0,138.1539,138.1907,138.0712,138.1815,15922.0
2023-02-17 13:35:00,150.45,150.53,150.4,150.5,28401.0,138.1907,138.2641,138.1447,138.2366,28401.0
2023-02-17 13:40:00,150.5,150.59,150.48,150.59,10797.0,138.2366,138.3192,138.2182,138.3192,10797.0
2023-02-17 13:45:00,150.6,150.68,150.55,150.66,16247.0,138.3284,138.4019,138.2825,138.3835,16247.0
2023-02-17 13:50:00,150.65,150.72,150.6,150.7,17027.0,138.3744,138.4387,138.3284,138.4203,17027.0
2023-02-17 13:55:00,150.73,150.8,150.64,150.79,16999.0,138.4478,138.5121,138.3652,138.5029,16999.0
2023-02-17 14:00:00,150.8,151.01,150.78,150.92,23331.0,138.5121,138.705,138.4938,138.6224,23331.0
2023-02-17 14:05:00,150.92,150.93,150.78,150.87,22799.0,138.6224,138.6315,138.4938,138.5764,22799.0
2023-02-17 14:10:00,150.88,151.0,150.83,150.85,22893.0,138.5856,138.6958,138.5397,138.5581,22893.0
2023-02-17 14:15:00,150.83,150.94,150.82,150.9,14253.0,138.5397,138.6407,138.5305,138.604,14253.0
2023-02-17 14:20:00,150.92,151.09,150.88,151.07,20543.0,138.6224,138.7785,138.5856,138.7601,20543.0
2023-02-17 14:25:00,151.09,151.16,151.02,151.02,26637.0,138.7785,138.8428,138.7142,138.7142,26637.0
2023-02-17 14:30:00,151.04,151.25,151.04,151.21,25101.0,138.7326,138.9255,138.7326,138.8887,25101.0
2023-02-17 14:35:00,151.21,151.37,151.19,151.34,39936.0,138.8887,139.0357,138.8704,139.0081,39936.0
2023-02-17 14:40:00,151.34,151.34,151.11,151.11,14570.0,139.0081,139.0081,138.7969,138.7969,14570.0
2023-02-17 14:45:00,151.13,151.22,151.03,151.22,36527.0,138.8152,138.8979,138.7234,138.8979,36527.0
2023-02-17 14:50:00,151.22,151.25,151.11,151.13,21185.0,138.8979,138.9255,138.7969,138.8152,21185.0
2023-02-17 14:55:00,151.12,151.25,151.07,151.2,43978.0,138.8061,138.9255,138.7601,138.8795,43978.0
2023-02-17 15:00:00,151.21,151.29,151.14,151.14,24235.0,138.8887,138.9622,138.8244,138.8244,24235.0
2023-02-17 15:05:00,151.15,151.38,151.15,151.36,19247.0,138.8336,139.0449,138.8336,139.0265,19247.0
2023-02-17 15:10:00,151.36,151.39,151.19,151.21,17215.0,139.0265,139.0541,138.8704,138.8887,17215.0
2023-02-17 15:15:00,151.22,151.27,151.0,151.0,22791.0,138.8979,138.9438,138.6958,138.6958,22791.0
2023-02-17 15:20:00,151.0,151.18,151.0,151.14,13901.0,138.6958,138.8612,138.6958,138.8244,13901.0
2023-02-17 15:25:00,151.11,151.22,151.09,151.14,15383.0,138.7969,138.8979,138.7785,138.8244,15383.0
2023-02-17 15:30:00,151.14,151.29,151.09,151.17,25426.0,138.8244,138.9622,138.7785,138.852,25426.0
2023-02-17 15:35:00,151.18,151.35,151.12,151.14,26001.0,138.8612,139.0173,138.8061,138.8244,26001.0
2023-02-17 15:40:00,151.14,151.26,151.09,151.12,32665.0,138.8244,138.9346,138.7785,138.8061,32665.0
2023-02-17 15:45:00,151.12,151.12,150.75,150.76,59203.0,138.8061,138.8061,138.4662,138.4754,59203.0
2023-02-17 15:50:00,150.76,151.19,150.76,151.09,101071.0,138.4754,138.8704,138.4754,138.7785,101071.0
2023-02-17 15:55:00,151.11,151.35,151.04,151.33,220723.0,138.7969,139.0173,138.7326,138.9989,220723.0
2023-02-21 09:30:00,149.82,151.5,149.82,151.5,304365.0,137.612,139.1551,137.612,139.1551,304365.0
2023-02-21 09:35:00,151.44,151.61,151.04,151.14,57217.0,139.1,139.2561,138.7326,138.8244,57217.0
2023-02-21 09:40:00,151.16,151.52,151.15,151.4,78689.0,138.8428,139.1735,138.8336,139.0632,78689.0
2023-02-21 09:45:00,151.32,151.49,151.19,151.38,94416.0,138.9898,139.1459,138.8704,139.0449,94416.0
2023-02-21 09:50:00,151.4,151.54,150.78,151.12,69916.0,139.0632,139.1918,138.4938,138.8061,69916.0
2023-02-21 09:55:00,151.14,151.31,151.01,151.13,65143.0,138.8244,138.9806,138.705,138.8152,65143.0
2023-02-21 10:00:00,151.14,151.5,150.88,151.44,57486.0,138.8244,139.1551,138.5856,139.1,57486.0
2023-02-21 10:05:00,151.44,151.58,151.38,151.45,45971.0,139.1,139.2286,139.0449,139.1092,45971.0
2023-02-21 10:10:00,151.46,151.62,151.33,151.41,57959.0,139.1184,139.2653,138.9989,139.0724,57959.0
2023-02-21 10:15:00,151.38,151.71,151.37,151.46,60393.0,139.0449,139.348,139.0357,139.1184,60393.0
2023-02-21 10:20:00,151.44,151.85,151.44,151.85,58406.0,139.1,139.4766,139.1,139.4766,58406.0
2023-02-21 10:25:00,151.85,151.88,151.65,151.75,39378.0,139.4766,139.5041,139.2929,139.3847,39378.0
2023-02-21 10:30:00,151.75,151.75,151.51,151.64,44205.0,139.3847,139.3847,139.1643,139.2837,44205.0
2023-02-21 10:35:00,151.63,151.79,151.5,151.77,72209.0,139.2745,139.4215,139.1551,139.4031,72209.0
2023-02-21 10:40:00,151.76,151.86,151.66,151.81,19208.0,139.3939,139.4858,139.3021,139.4398,19208.0
2023-02-21 10:45:00,151.81,151.82,151.54,151.61,26514.0,139.4398,139.449,139.1918,139.2561,26514.0
2023-02-21 10:50:00,151.6,151.65,151.5,151.65,24445.0,139.2469,139.2929,139.1551,139.2929,24445.0
2023-02-21 10:55:00,151.61,151.68,151.5,151.59,30164.0,139.2561,139.3204,139.1551,139.2378,30164.0
2023-02-21 11:00:00,151.6,151.82,151.59,151.7,57675.0,139.2469,139.449,139.2378,139.3388,57675.0
2023-02-21 11:05:00,151.72,151.79,151.64,151.71,32216.0,139.3572,139.4215,139.2837,139.348,32216.0
2023-02-21 11:10:00,151.71,151.8,151.7,151.79,26969.0,139.348,139.4306,139.3388,139.4215,26969.0
2023-02-21 11:15:00,151.79,151.86,151.72,151.74,28432.0,139.4215,139.4858,139.3572,139.3755,28432.0
2023-02-21 11:20:00,151.72,151.74,151.44,151.45,28367.0,139.3572,139.3755,139.1,139.1092,28367.0
2023-02-21 11:25:00,151.45,151.7,151.38,151.38,34058.0,139.1092,139.3388,139.0449,139.0449,34058.0
2023-02-21 11:30:00,151.38,151.73,151.38,151.73,31443.0,139.0449,139.3664,139.0449,139.3664,31443.0
2023-02-21 11:35:00,151.73,151.75,151.58,151.58,35707.0,139.3664,139.3847,139.2286,139.2286,35707.0
2023-02-21 11:40:00,151.52,151.53,151.27,151.28,35164.0,139.1735,139.1826,138.9438,138.953,35164.0
2023-02-21 11:45:00,151.28,151.54,151.26,151.46,30285.0,138.953,139.1918,138.9346,139.1184,30285.0
2023-02-21 11:50:00,151.46,151.55,151.38,151.42,26087.0,139.1184,139.201,139.0449,139.0816,26087.0
2023-02-21 11:55:00,151.41,151.63,151.32,151.6,25683.0,139.0724,139.2745,138.9898,139.2469,25683.0
2023-02-21 12:00:00,151.6,151.62,151.5,151.54,32618.0,139.2469,139.2653,139.1551,139.1918,32618.0
2023-02-21 12:05:00,151.53,151.64,151.5,151.54,59181.0,139.1826,139.2837,139.1551,139.1918,59181.0
2023-02-21 12:10:00,151.54,151.6,151.5,151.56,49844.0,139.1918,139.2469,139.1551,139.2102,49844.0
2023-02-21 12:15:00,151.56,151.61,151.46,151.61,123577.0,139.2102,139.2561,139.1184,139.2561,123577.0
2023-02-21 12:20:00,151.64,151.87,151.64,151.84,38568.0,139.2837,139.4949,139.2837,139.4674,38568.0
2023-02-21 12:25:00,151.83,151.96,151.78,151.94,54446.0,139.4582,139.5776,139.4123,139.5592,54446.0
2023-02-21 12:30:00,151.94,151.98,151.77,151.83,66683.0,139.5592,139.596,139.4031,139.4582,66683.0
2023-02-21 12:35:00,151.84,152.04,151.74,151.87,71231.0,139.4674,139.6511,139.3755,139.4949,71231.0
2023-02-21 12:40:00,151.87,151.96,151.76,151.8,54830.0,139.4949,139.5776,139.3939,139.4306,54830.0
2023-02-21 12:45:00,151.81,151.82,151.6,151.71,48759.0,139.4398,139.449,139.2469,139.348,48759.0
2023-02-21 12:50:00,151.72,151.9,151.72,151.84,38887.0,139.3572,139.5225,139.3572,139.4674,38887.0
2023-02-21 12:55:00,151.84,151.91,151.79,151.89,25164.0,139.4674,139.5317,139.4215,139.5133,25164.0
2023-02-21 13:00:00,151.88,151.95,151.83,151.9,20401.0,139.5041,139.5684,139.4582,139.5225,20401.0
2023-02-21 13:05:00,151.9,152.02,151.86,151.87,29174.0,139.5225,139.6327,139.4858,139.4949,29174.0
2023-02-21 13:10:00,151.84,151.88,151.76,151.87,31571.0,139.4674,139.5041,139.3939,139.4949,31571.0
2023-02-21 13:15:00,151.86,151.89,151.77,151.81,45499.0,139.4858,139.5133,139.4031,139.4398,45499.0
2023-02-21 13:20:00,151.8,151.93,151.79,151.85,26238.0,139.4306,139.5501,139.4215,139.4766,26238.0
2023-02-21 13:25:00,151.87,151.93,151.77,151.85,46481.0,139.4949,139.5501,139.4031,139.4766,46481.0
2023-02-21 13:30:00,151.84,151.86,151.72,151.83,99566.0,139.4674,139.4858,139.3572,139.4582,99566.0
2023-02-21 13:35:00,151.84,151.91,151.71,151.9,73743.0,139.4674,139.5317,139.348,139.5225,73743.0
2023-02-21 13:40:00,151.91,151.91,151.74,151.78,38907.0,139.5317,139.5317,139.3755,139.4123,38907.0
2023-02-21 13:45:00,151.79,151.97,151.78,151.86,19660.0,139.4215,139.5868,139.4123,139.4858,19660.0
2023-02-21 13:50:00,151.87,151.91,151.79,151.88,41895.0,139.4949,139.5317,139.4215,139.5041,41895.0
2023-02-21 13:55:00,151.87,151.87,151.74,151.79,16722.0,139.4949,139.4949,139.3755,139.4215,16722.0
2023-02-21 14:00:00,151.78,151.85,151.66,151.71,28454.0,139.4123,139.4766,139.3021,139.348,28454.0
2023-02-21 14:05:00,151.71,151.81,151.64,151.78,22999.0,139.348,139.4398,139.2837,139.4123,22999.0
2023-02-21 14:10:00,151.78,151.79,151.6,151.64,23896.0,139.4123,139.4215,139.2469,139.2837,23896.0
2023-02-21 14:15:00,151.64,151.75,151.58,151.66,26435.0,139.2837,139.3847,139.2286,139.3021,26435.0
2023-02-21 14:20:00,151.66,151.86,151.64,151.81,29584.0,139.3021,139.4858,139.2837,139.4398,29584.0
2023-02-21 14:25:00,151.79,151.93,151.79,151.93,28864.0,139.4215,139.5501,139.4215,139.5501,28864.0
2023-02-21 14:30:00,151.94,152.18,151.92,152.17,54659.0,139.5592,139.7797,139.5409,139.7705,54659.0
2023-02-21 14:35:00,152.19,152.29,152.11,152.28,25943.0,139.7889,139.8807,139.7154,139.8715,25943.0
2023-02-21 14:40:00,152.28,152.43,152.18,152.36,42561.0,139.8715,140.0093,139.7797,139.945,42561.0
2023-02-21 14:45:00,152.35,152.43,152.29,152.35,37545.0,139.9358,140.0093,139.8807,139.9358,37545.0
2023-02-21 14:50:00,152.37,152.59,152.29,152.57,34622.0,139.9542,140.1563,139.8807,140.1379,34622.0
2023-02-21 14:55:00,152.58,152.64,152.37,152.39,72045.0,140.1471,140.2022,139.9542,139.9726,72045.0
2023-02-21 15:00:00,152.39,152.62,152.31,152.6,84590.0,139.9726,140.1838,139.8991,140.1655,84590.0
2023-02-21 15:05:00,152.6,152.76,152.59,152.76,44384.0,140.1655,140.3124,140.1563,140.3124,44384.0
2023-02-21 15:10:00,152.75,152.88,152.69,152.87,40436.0,140.3032,140.4226,140.2481,140.4135,40436.0
2023-02-21 15:15:00,152.87,153.0,152.83,152.86,56978.0,140.4135,140.5329,140.3767,140.4043,56978.0
2023-02-21 15:20:00,152.84,152.99,152.82,152.92,47369.0,140.3859,140.5237,140.3675,140.4594,47369.0
2023-02-21 15:25:00,152.92,152.97,152.7,152.71,67919.0,140.4594,140.5053,140.2573,140.2665,67919.0
2023-02-21 15:30:00,152.71,152.81,152.71,152.8,66434.0,140.2665,140.3583,140.2665,140.3492,66434.0
2023-02-21 15:35:00,152.8,152.91,152.6,152.9,95079.0,140.3492,140.4502,140.1655,140.441,95079.0
2023-02-21 15:40:00,152.91,153.02,152.61,152.64,95483.0,140.4502,140.5512,140.1746,140.2022,95483.0
2023-02-21 15:45:00,152.64,152.68,152.15,152.17,94974.0,140.2022,140.2389,139.7521,139.7705,94974.0
2023-02-21 15:50:00,152.18,152.23,152.02,152.19,134712.0,139.7797,139.8256,139.6327,139.7889,134712.0
2023-02-21 15:55:00,152.21,152.29,151.87,152.03,283909.0,139.8072,139.8807,139.4949,139.6419,283909.0
2023-02-22 09:30:00,151.0,152.15,150.91,151.8,162709.0,138.6958,139.7521,138.6132,139.4306,162709.0
2023-02-22 09:35:00,151.72,151.94,151.05,151.28,41834.0,139.3572,139.5592,138.7418,138.953,41834.0
2023-02-22 09:40:00,151.29,151.5,151.11,151.2,51239.0,138.9622,139.1551,138.7969,138.8795,51239.0
2023-02-22 09:45:00,151.21,151.24,150.35,150.36,52212.0,138.8887,138.9163,138.0988,138.108,52212.0
2023-02-22 09:50:00,150.38,150.95,150.34,150.85,57852.0,138.1264,138.6499,138.0896,138.5581,57852.0
2023-02-22 09:55:00,150.86,151.31,150.79,151.27,56310.0,138.5672,138.9806,138.5029,138.9438,56310.0
2023-02-22 10:00:00,151.26,151.37,151.11,151.37,39923.0,138.9346,139.0357,138.7969,139.0357,39923.0
2023-02-22 10:05:00,151.35,151.63,151.22,151.62,36038.0,139.0173,139.2745,138.8979,139.2653,36038.0
2023-02-22 10:10:00,151.59,151.72,151.44,151.63,42798.0,139.2378,139.3572,139.1,139.2745,42798.0
2023-02-22 10:15:00,151.62,151.64,151.33,151.49,34014.0,139.2653,139.2837,138.9989,139.1459,34014.0
2023-02-22 10:20:00,151.49,151.8,151.47,151.77,35471.0,139.1459,139.4306,139.1275,139.4031,35471.0
2023-02-22 10:25:00,151.75,151.96,151.59,151.84,40195.0,139.3847,139.5776,139.2378,139.4674,40195.0
2023-02-22 10:30:00,151.83,151.92,151.56,151.59,34036.0,139.4582,139.5409,139.2102,139.2378,34036.0
2023-02-22 10:35:00,151.6,151.71,151.06,151.06,119104.0,139.2469,139.348,138.7509,138.7509,119104.0
2023-02-22 10:40:00,151.06,151.18,150.71,150.72,35720.0,138.7509,138.8612,138.4295,138.4387,35720.0
2023-02-22 10:45:00,150.71,150.98,150.66,150.97,34092.0,138.4295,138.6775,138.3835,138.6683,34092.0
2023-02-22 10:50:00,151.0,151.25,150.88,150.9,62194.0,138.6958,138.9255,138.5856,138.604,62194.0
2023-02-22 10:55:00,150.89,151.0,150.82,150.83,72328.0,138.5948,138.6958,138.5305,138.5397,72328.0
2023-02-22 11:00:00,150.83,150.83,150.4,150.53,69901.0,138.5397,138.5397,138.1447,138.2641,69901.0
2023-02-22 11:05:00,150.54,150.64,150.26,150.32,64692.0,138.2733,138.3652,138.0161,138.0712,64692.0
2023-02-22 11:10:00,150.33,150.66,150.24,150.61,79826.0,138.0804,138.3835,137.9978,138.3376,79826.0
2023-02-22 11:15:00,150.6,150.67,150.38,150.52,37648.0,138.3284,138.3927,138.1264,138.2549,37648.0
2023-02-22 11:20:00,150.53,150.94,150.53,150.89,48355.0,138.2641,138.6407,138.2641,138.5948,48355.0
2023-02-22 11:25:00,150.9,151.28,150.82,151.28,41025.0,138.604,138.953,138.5305,138.953,41025.0
2023-02-22 11:30:00,151.28,151.33,150.81,150.87,44952.0,138.953,138.9989,138.5213,138.5764,44952.0
2023-02-22 11:35:00,150.88,150.94,150.63,150.69,58640.0,138.5856,138.6407,138.356,138.4111,58640.0
2023-02-22 11:40:00,150.7,151.27,150.7,151.09,35541.0,138.4203,138.9438,138.4203,138.7785,35541.0
2023-02-22 11:45:00,151.1,151.21,151.03,151.03,24756.0,138.7877,138.8887,138.7234,138.7234,24756.0
2023-02-22 11:50:00,151.05,151.33,151.02,151.32,23768.0,138.7418,138.9989,138.7142,138.9898,23768.0
2023-02-22 11:55:00,151.3,151.32,151.06,151.18,20899.0,138.9714,138.9898,138.7509,138.8612,20899.0
2023-02-22 12:00:00,151.17,151.31,151.16,151.18,38250.0,138.852,138.9806,138.8428,138.8612,38250.0
2023-02-22 12:05:00,151.19,151.41,151.15,151.32,31190.0,138.8704,139.0724,138.8336,138.9898,31190.0
2023-02-22 12:10:00,151.31,151.36,151.19,151.36,28080.0,138.9806,139.0265,138.8704,139.0265,28080.0
2023-02-22 12:15:00,151.38,151.56,151.14,151.26,22675.0,139.0449,139.2102,138.8244,138.9346,22675.0
2023-02-22 12:20:00,151.28,151.45,151.27,151.44,16825.0,138.953,139.1092,138.9438,139.1,16825.0
2023-02-22 12:25:00,151.45,151.62,151.45,151.61,21210.0,139.1092,139.2653,139.1092,139.2561,21210.0
2023-02-22 12:30:00,151.62,151.77,151.6,151.77,16639.0,139.2653,139.4031,139.2469,139.4031,16639.0
2023-02-22 12:35:00,151.78,151.89,151.7,151.89,28243.0,139.4123,139.5133,139.3388,139.5133,28243.0
2023-02-22 12:40:00,151.9,151.91,151.63,151.71,29850.0,139.5225,139.5317,139.2745,139.348,29850.0
2023-02-22 12:45:00,151.72,151.85,151.71,151.76,23478.0,139.3572,139.4766,139.348,139.3939,23478.0
2023-02-22 12:50:00,151.75,151.85,151.73,151.82,21376.0,139.3847,139.4766,139.3664,139.449,21376.0
2023-02-22 12:55:00,151.82,151.91,151.65,151.67,23880.0,139.449,139.5317,139.2929,139.3112,23880.0
2023-02-22 13:00:00,151.66,151.78,151.61,151.77,25970.0,139.3021,139.4123,139.2561,139.4031,25970.0
2023-02-22 13:05:00,151.79,151.83,151.74,151.75,28710.0,139.4215,139.4582,139.3755,139.3847,28710.0
2023-02-22 13:10:00,151.77,151.95,151.77,151.89,22611.0,139.4031,139.5684,139.4031,139.5133,22611.0
2023-02-22 13:15:00,151.9,151.98,151.82,151.87,14916.0,139.5225,139.596,139.449,139.4949,14916.0
2023-02-22 13:20:00,151.88,151.96,151.86,151.96,19535.0,139.5041,139.5776,139.4858,139.5776,19535.0
2023-02-22 13:25:00,151.95,152.03,151.86,151.91,18296.0,139.5684,139.6419,139.4858,139.5317,18296.0
2023-02-22 13:30:00,151.92,151.97,151.8,151.86,21521.0,139.5409,139.5868,139.4306,139.4858,21521.0
2023-02-22 13:35:00,151.87,151.99,151.87,151.96,17497.0,139.4949,139.6052,139.4949,139.5776,17497.0
2023-02-22 13:40:00,151.97,152.02,151.74,151.84,16949.0,139.5868,139.6327,139.3755,139.4674,16949.0
2023-02-22 13:45:00,151.85,151.89,151.68,151.73,28262.0,139.4766,139.5133,139.3204,139.3664,28262.0
2023-02-22 13:50:00,151.73,151.79,151.59,151.59,34092.0,139.3664,139.4215,139.2378,139.2378,34092.0
2023-02-22 13:55:00,151.59,151.77,151.54,151.73,18148.0,139.2378,139.4031,139.1918,139.3664,18148.0
2023-02-22 14:00:00,151.73,151.86,151.4,151.64,71039.0,139.3664,139.4858,139.0632,139.2837,71039.0
2023-02-22 14:05:00,151.6,151.79,151.55,151.79,24132.0,139.2469,139.4215,139.201,139.4215,24132.0
2023-02-22 14:10:00,151.78,151.85,151.45,151.57,30483.0,139.4123,139.4766,139.1092,139.2194,30483.0
2023-02-22 14:15:00,151.58,151.73,151.44,151.73,29072.0,139.2286,139.3664,139.1,139.3664,29072.0
2023-02-22 14:20:00,151.72,151.93,151.67,151.68,36189.0,139.3572,139.5501,139.3112,139.3204,36189.0
2023-02-22 14:25:00,151.67,151.69,151.43,151.43,25396.0,139.3112,139.3296,139.0908,139.0908,25396.0
2023-02-22 14:30:00,151.39,151.43,151.27,151.3,32520.0,139.0541,139.0908,138.9438,138.9714,32520.0
2023-02-22 14:35:00,151.3,151.35,151.14,151.14,30782.0,138.9714,139.0173,138.8244,138.8244,30782.0
2023-02-22 14:40:00,151.15,151.17,151.04,151.12,35297.0,138.8336,138.852,138.7326,138.8061,35297.0
2023-02-22 14:45:00,151.1,151.22,150.94,151.18,38237.0,138.7877,138.8979,138.6407,138.8612,38237.0
2023-02-22 14:50:00,151.2,151.21,150.93,150.96,49691.0,138.8795,138.8887,138.6315,138.6591,49691.0
2023-02-22 14:55:00,150.94,151.12,150.9,151.06,45700.0,138.6407,138.8061,138.604,138.7509,45700.0
2023-02-22 15:00:00,151.0,151.13,150.9,150.94,43558.0,138.6958,138.8152,138.604,138.6407,43558.0
2023-02-22 15:05:00,150.96,151.05,150.84,151.03,47260.0,138.6591,138.7418,138.5489,138.7234,47260.0
2023-02-22 15:10:00,151.02,151.1,150.84,150.84,56196.0,138.7142,138.7877,138.5489,138.5489,56196.0
2023-02-22 15:15:00,150.82,150.87,150.68,150.69,47477.0,138.5305,138.5764,138.4019,138.4111,47477.0
2023-02-22 15:20:00,150.67,150.91,150.67,150.86,49548.0,138.3927,138.6132,138.3927,138.5672,49548.0
2023-02-22 15:25:00,150.86,151.0,150.86,150.91,89078.0,138.5672,138.6958,138.5672,138.6132,89078.0
2023-02-22 15:30:00,150.91,151.04,150.83,151.0,90130.0,138.6132,138.7326,138.5397,138.6958,90130.0
2023-02-22 15:35:00,151.0,151.03,150.76,150.95,86300.0,138.6958,138.7234,138.4754,138.6499,86300.0
2023-02-22 15:40:00,150.96,151.04,150.78,150.84,97801.0,138.6591,138.7326,138.4938,138.5489,97801.0
2023-02-22 15:45:00,150.82,150.87,150.58,150.6,61480.0,138.5305,138.5764,138.3101,138.3284,61480.0
2023-02-22 15:50:00,150.58,150.58,150.4,150.49,110885.0,138.3101,138.3101,138.1447,138.2274,110885.0
2023-02-22 15:55:00,150.5,150.76,150.43,150.7,293298.0,138.2366,138.4754,138.1723,138.4203,293298.0
2023-02-23 09:30:00,150.9,150.9,149.17,149.96,171899.0,138.604,138.604,137.015,137.7406,171899.0
2023-02-23 09:35:00,149.96,150.65,149.85,150.39,94320.0,137.7406,138.3744,137.6395,138.1355,94320.0
2023-02-23 09:40:00,150.37,150.9,150.33,150.84,56348.0,138.1172,138.604,138.0804,138.5489,56348.0
2023-02-23 09:45:00,150.82,151.52,150.77,151.52,73030.0,138.5305,139.1735,138.4846,139.1735,73030.0
2023-02-23 09:50:00,151.55,152.03,151.48,151.86,52378.0,139.201,139.6419,139.1367,139.4858,52378.0
2023-02-23 09:55:00,151.8,152.57,151.76,152.55,76060.0,139.4306,140.1379,139.3939,140.1195,76060.0
2023-02-23 10:00:00,152.58,152.77,152.41,152.55,86058.0,140.1471,140.3216,139.9909,140.1195,86058.0
2023-02-23 10:05:00,152.55,153.07,152.53,153.05,49852.0,140.1195,140.5972,140.1012,140.5788,49852.0
2023-02-23 10:10:00,153.07,153.23,152.92,153.16,60338.0,140.5972,140.7441,140.4594,140.6798,60338.0
2023-02-23 10:15:00,153.16,153.57,153.11,153.38,82712.0,140.6798,141.0564,140.6339,140.8819,82712.0
2023-02-23 10:20:00,153.39,153.48,152.76,152.81,65470.0,140.8911,140.9738,140.3124,140.3583,65470.0
2023-02-23 10:25:00,152.8,153.03,152.75,152.89,59637.0,140.3492,140.5604,140.3032,140.4318,59637.0
2023-02-23 10:30:00,152.87,153.24,152.72,153.24,56962.0,140.4135,140.7533,140.2757,140.7533,56962.0
2023-02-23 10:35:00,153.24,153.25,152.92,153.22,46421.0,140.7533,140.7625,140.4594,140.7349,46421.0
2023-02-23 10:40:00,153.22,153.23,152.8,153.05,61805.0,140.7349,140.7441,140.3492,140.5788,61805.0
2023-02-23 10:45:00,153.04,153.07,152.49,152.49,54679.0,140.5696,140.5972,140.0644,140.0644,54679.0
2023-02-23 10:50:00,152.49,152.61,152.34,152.58,59604.0,140.0644,140.1746,139.9266,140.1471,59604.0
2023-02-23 10:55:00,152.58,152.69,152.34,152.66,55935.0,140.1471,140.2481,139.9266,140.2206,55935.0
2023-02-23 11:00:00,152.63,152.65,152.26,152.37,47288.0,140.193,140.2114,139.8532,139.9542,47288.0
2023-02-23 11:05:00,152.39,152.45,152.17,152.2,42120.0,139.9726,140.0277,139.7705,139.7981,42120.0
2023-02-23 11:10:00,152.21,152.41,152.06,152.16,21194.0,139.8072,139.9909,139.6695,139.7613,21194.0
2023-02-23 11:15:00,152.18,152.49,152.05,152.4,32921.0,139.7797,140.0644,139.6603,139.9818,32921.0
2023-02-23 11:20:00,152.38,152.38,151.92,152.2,61642.0,139.9634,139.9634,139.5409,139.7981,61642.0
2023-02-23 11:25:00,152.16,152.2,152.02,152.08,52122.0,139.7613,139.7981,139.6327,139.6878,52122.0
2023-02-23 11:30:00,152.08,152.2,151.97,152.16,28505.0,139.6878,139.7981,139.5868,139.7613,28505.0
2023-02-23 11:35:00,152.15,152.23,151.99,152.03,62514.0,139.7521,139.8256,139.6052,139.6419,62514.0
2023-02-23 11:40:00,152.01,152.2,151.89,151.99,26070.0,139.6235,139.7981,139.5133,139.6052,26070.0
2023-02-23 11:45:00,151.99,152.05,151.89,151.92,40292.0,139.6052,139.6603,139.5133,139.5409,40292.0
2023-02-23 11:50:00,151.89,151.91,151.5,151.5,32416.0,139.5133,139.5317,139.1551,139.1551,32416.0
2023-02-23 11:55:00,151.5,151.54,151.37,151.39,33844.0,139.1551,139.1918,139.0357,139.0541,33844.0
2023-02-23 12:00:00,151.43,151.51,151.37,151.47,32245.0,139.0908,139.1643,139.0357,139.1275,32245.0
2023-02-23 12:05:00,151.47,151.61,151.45,151.52,24642.0,139.1275,139.2561,139.1092,139.1735,24642.0
2023-02-23 12:10:00,151.56,151.62,151.48,151.54,16947.0,139.2102,139.2653,139.1367,139.1918,16947.0
2023-02-23 12:15:00,151.54,151.67,151.48,151.5,27005.0,139.1918,139.3112,139.1367,139.1551,27005.0
2023-02-23 12:20:00,151.5,151.53,151.25,151.43,24837.0,139.1551,139.1826,138.9255,139.0908,24837.0
2023-02-23 12:25:00,151.44,151.51,151.35,151.44,20950.0,139.1,139.1643,139.0173,139.1,20950.0
2023-02-23 12:30:00,151.44,151.63,151.37,151.55,23511.0,139.1,139.2745,139.0357,139.201,23511.0
2023-02-23 12:35:00,151.56,151.77,151.56,151.58,33622.0,139.2102,139.4031,139.2102,139.2286,33622.0
2023-02-23 12:40:00,151.6,151.67,151.43,151.61,59295.0,139.2469,139.3112,139.0908,139.2561,59295.0
2023-02-23 12:45:00,151.62,151.75,151.61,151.72,27705.0,139.2653,139.3847,139.2561,139.3572,27705.0
2023-02-23 12:50:00,151.72,151.78,151.6,151.71,22426.0,139.3572,139.4123,139.2469,139.348,22426.0
2023-02-23 12:55:00,151.72,151.88,151.72,151.85,65541.0,139.3572,139.5041,139.3572,139.4766,65541.0
2023-02-23 13:00:00,151.83,151.83,151.57,151.68,34061.0,139.4582,139.4582,139.2194,139.3204,34061.0
2023-02-23 13:05:00,151.7,151.7,151.4,151.4,10809.0,139.3388,139.3388,139.0632,139.0632,10809.0
2023-02-23 13:10:00,151.4,151.49,151.35,151.48,18720.0,139.0632,139.1459,139.0173,139.1367,18720.0
2023-02-23 13:15:00,151.5,151.52,151.38,151.45,23915.0,139.1551,139.1735,139.0449,139.1092,23915.0
2023-02-23 13:20:00,151.45,151.65,151.45,151.61,19181.0,139.1092,139.2929,139.1092,139.2561,19181.0
2023-02-23 13:25:00,151.62,151.69,151.52,151.67,18457.0,139.2653,139.3296,139.1735,139.3112,18457.0
2023-02-23 13:30:00,151.68,151.68,151.48,151.52,19234.0,139.3204,139.3204,139.1367,139.1735,19234.0
2023-02-23 13:35:00,151.51,151.57,151.45,151.54,27417.0,139.1643,139.2194,139.1092,139.1918,27417.0
2023-02-23 13:40:00,151.57,151.68,151.4,151.46,40008.0,139.2194,139.3204,139.0632,139.1184,40008.0
2023-02-23 13:45:00,151.45,151.55,151.29,151.51,15333.0,139.1092,139.201,138.9622,139.1643,15333.0
2023-02-23 13:50:00,151.57,151.7,151.53,151.68,47676.0,139.2194,139.3388,139.1826,139.3204,47676.0
2023-02-23 13:55:00,151.68,151.86,151.67,151.83,24443.0,139.3204,139.4858,139.3112,139.4582,24443.0
2023-02-23 14:00:00,151.83,152.01,151.79,151.94,33309.0,139.4582,139.6235,139.4215,139.5592,33309.0
2023-02-23 14:05:00,151.94,152.04,151.86,152.01,31154.0,139.5592,139.6511,139.4858,139.6235,31154.0
2023-02-23 14:10:00,152.02,152.21,152.01,152.21,35116.0,139.6327,139.8072,139.6235,139.8072,35116.0
2023-02-23 14:15:00,152.24,152.4,152.16,152.33,68628.0,139.8348,139.9818,139.7613,139.9175,68628.0
2023-02-23 14:20:00,152.32,152.39,152.25,152.27,23655.0,139.9083,139.9726,139.844,139.8624,23655.0
2023-02-23 14:25:00,152.28,152.3,152.18,152.27,27375.0,139.8715,139.8899,139.7797,139.8624,27375.0
2023-02-23 14:30:00,152.3,152.4,152.27,152.37,23780.0,139.8899,139.9818,139.8624,139.9542,23780.0
2023-02-23 14:35:00,152.41,152.59,152.41,152.58,32795.0,139.9909,140.1563,139.9909,140.1471,32795.0
2023-02-23 14:40:00,152.59,152.72,152.59,152.69,15653.0,140.1563,140.2757,140.1563,140.2481,15653.0
2023-02-23 14:45:00,152.7,152.79,152.63,152.76,50566.0,140.2573,140.34,140.193,140.3124,50566.0
2023-02-23 14:50:00,152.76,152.98,152.75,152.82,79948.0,140.3124,140.5145,140.3032,140.3675,79948.0
2023-02-23 14:55:00,152.82,152.92,152.66,152.67,45176.0,140.3675,140.4594,140.2206,140.2298,45176.0
2023-02-23 15:00:00,152.68,152.76,152.62,152.73,35304.0,140.2389,140.3124,140.1838,140.2849,35304.0
2023-02-23 15:05:00,152.77,152.87,152.7,152.86,38476.0,140.3216,140.4135,140.2573,140.4043,38476.0
2023-02-23 15:10:00,152.87,152.96,152.85,152.87,38279.0,140.4135,140.4961,140.3951,140.4135,38279.0
2023-02-23 15:15:00,152.86,152.94,152.81,152.86,43725.0,140.4043,140.4778,140.3583,140.4043,43725.0
2023-02-23 15:20:00,152.84,152.88,152.78,152.82,40274.0,140.3859,140.4226,140.3308,140.3675,40274.0
2023-02-23 15:25:00,152.83,153.03,152.8,153.0,48018.0,140.3767,140.5604,140.3492,140.5329,48018.0
2023-02-23 15:30:00,153.02,153.04,152.89,152.92,48052.0,140.5512,140.5696,140.4318,140.4594,48052.0
2023-02-23 15:35:00,152.91,153.03,152.79,152.97,65762.0,140.4502,140.5604,140.34,140.5053,65762.0
2023-02-23 15:40:00,152.97,153.09,152.48,152.55,109345.0,140.5053,140.6155,140.0552,140.1195,109345.0
2023-02-23 15:45:00,152.52,152.55,152.34,152.48,98256.0,140.092,140.1195,139.9266,140.0552,98256.0
2023-02-23 15:50:00,152.48,152.53,152.19,152.2,108108.0,140.0552,140.1012,139.7889,139.7981,108108.0
2023-02-23 15:55:00,152.2,152.22,152.0,152.07,255769.0,139.7981,139.8164,139.6144,139.6786,255769.0
2023-02-24 09:30:00,151.3,151.74,151.19,151.71,103026.0,138.9714,139.3755,138.8704,139.348,103026.0
2023-02-24 09:35:00,151.71,152.03,151.57,151.96,34883.0,139.348,139.6419,139.2194,139.5776,34883.0
2023-02-24 09:40:00,151.99,152.01,151.67,151.72,31561.0,139.6052,139.6235,139.3112,139.3572,31561.0
2023-02-24 09:45:00,151.7,151.9,151.34,151.48,65538.0,139.3388,139.5225,139.0081,139.1367,65538.0
2023-02-24 09:50:00,151.44,151.44,151.06,151.22,38255.0,139.1,139.1,138.7509,138.8979,38255.0
2023-02-24 09:55:00,151.22,151.23,150.9,151.13,64111.0,138.8979,138.9071,138.604,138.8152,64111.0
2023-02-24 10:00:00,151.09,151.38,151.0,151.32,63707.0,138.7785,139.0449,138.6958,138.9898,63707.0
2023-02-24 10:05:00,151.33,151.75,151.32,151.74,40030.0,138.9989,139.3847,138.9898,139.3755,40030.0
2023-02-24 10:10:00,151.72,151.93,151.72,151.91,32722.0,139.3572,139.5501,139.3572,139.5317,32722.0
2023-02-24 10:15:00,151.92,151.92,151.53,151.83,47293.0,139.5409,139.5409,139.1826,139.4582,47293.0
2023-02-24 10:20:00,151.83,151.93,151.75,151.8,45485.0,139.4582,139.5501,139.3847,139.4306,45485.0
2023-02-24 10:25:00,151.84,151.97,151.57,151.63,40485.0,139.4674,139.5868,139.2194,139.2745,40485.0
2023-02-24 10:30:00,151.62,151.79,151.49,151.78,38502.0,139.2653,139.4215,139.1459,139.4123,38502.0
2023-02-24 10:35:00,151.78,151.99,151.76,151.94,36757.0,139.4123,139.6052,139.3939,139.5592,36757.0
2023-02-24 10:40:00,151.94,152.1,151.72,152.09,31376.0,139.5592,139.7062,139.3572,139.697,31376.0
2023-02-24 10:45:00,152.09,152.31,151.95,151.99,37669.0,139.697,139.8991,139.5684,139.6052,37669.0
2023-02-24 10:50:00,152.0,152.11,151.75,151.84,29407.0,139.6144,139.7154,139.3847,139.4674,29407.0
2023-02-24 10:55:00,151.83,151.94,151.62,151.89,43383.0,139.4582,139.5592,139.2653,139.5133,43383.0
2023-02-24 11:00:00,151.89,152.16,151.88,152.13,31360.0,139.5133,139.7613,139.5041,139.7338,31360.0
2023-02-24 11:05:00,152.16,152.59,152.15,152.51,36992.0,139.7613,140.1563,139.7521,140.0828,36992.0
2023-02-24 11:10:00,152.51,152.65,152.46,152.51,30219.0,140.0828,140.2114,140.0369,140.0828,30219.0
2023-02-24 11:15:00,152.51,152.64,152.41,152.48,41188.0,140.0828,140.2022,139.9909,140.0552,41188.0
2023-02-24 11:20:00,152.48,152.62,152.43,152.61,29665.0,140.0552,140.1838,140.0093,140.1746,29665.0
2023-02-24 11:25:00,152.61,152.68,152.32,152.34,43661.0,140.1746,140.2389,139.9083,139.9266,43661.0
2023-02-24 11:30:00,152.37,152.6,152.33,152.47,35976.0,139.9542,140.1655,139.9175,140.0461,35976.0
2023-02-24 11:35:00,152.47,152.49,152.13,152.14,30841.0,140.0461,140.0644,139.7338,139.7429,30841.0
2023-02-24 11:40:00,152.13,152.38,152.13,152.25,38553.0,139.7338,139.9634,139.7338,139.844,38553.0
2023-02-24 11:45:00,152.27,152.29,151.81,151.84,22442.0,139.8624,139.8807,139.4398,139.4674,22442.0
2023-02-24 11:50:00,151.87,152.07,151.86,152.0,31173.0,139.4949,139.6786,139.4858,139.6144,31173.0
2023-02-24 11:55:00,152.01,152.14,151.87,151.88,34326.0,139.6235,139.7429,139.4949,139.5041,34326.0
2023-02-24 12:00:00,151.9,151.98,151.78,151.89,26890.0,139.5225,139.596,139.4123,139.5133,26890.0
2023-02-24 12:05:00,151.86,151.93,151.82,151.88,18466.0,139.4858,139.5501,139.449,139.5041,18466.0
2023-02-24 12:10:00,151.88,152.12,151.88,152.12,21706.0,139.5041,139.7246,139.5041,139.7246,21706.0
2023-02-24 12:15:00,152.13,152.16,151.93,151.98,25645.0,139.7338,139.7613,139.5501,139.596,25645.0
2023-02-24 12:20:00,151.99,152.05,151.87,152.0,19284.0,139.6052,139.6603,139.4949,139.6144,19284.0
2023-02-24 12:25:00,152.0,152.0,151.84,151.93,33632.0,139.6144,139.6144,139.4674,139.5501,33632.0
2023-02-24 12:30:00,151.93,152.06,151.9,151.94,18099.0,139.5501,139.6695,139.5225,139.5592,18099.0
2023-02-24 12:35:00,151.94,151.95,151.77,151.78,29260.0,139.5592,139.5684,139.4031,139.4123,29260.0
2023-02-24 12:40:00,151.79,151.89,151.78,151.83,20903.0,139.4215,139.5133,139.4123,139.4582,20903.0
2023-02-24 12:45:00,151.83,151.93,151.8,151.8,20118.0,139.4582,139.5501,139.4306,139.4306,20118.0
2023-02-24 12:50:00,151.79,151.81,151.6,151.71,22978.0,139.4215,139.4398,139.2469,139.348,22978.0
2023-02-24 12:55:00,151.69,151.7,151.58,151.69,29100.0,139.3296,139.3388,139.2286,139.3296,29100.0
2023-02-24 13:00:00,151.67,151.73,151.63,151.65,21668.0,139.3112,139.3664,139.2745,139.2929,21668.0
2023-02-24 13:05:00,151.64,151.67,151.53,151.57,20676.0,139.2837,139.3112,139.1826,139.2194,20676.0
2023-02-24 13:10:00,151.57,151.62,151.51,151.56,20751.0,139.2194,139.2653,139.1643,139.2102,20751.0
2023-02-24 13:15:00,151.55,151.59,151.46,151.53,23807.0,139.201,139.2378,139.1184,139.1826,23807.0
2023-02-24 13:20:00,151.53,151.85,151.53,151.73,23551.0,139.1826,139.4766,139.1826,139.3664,23551.0
2023-02-24 13:25:00,151.72,151.87,151.69,151.84,24586.0,139.3572,139.4949,139.3296,139.4674,24586.0
2023-02-24 13:30:00,151.83,151.83,151.63,151.65,16733.0,139.4582,139.4582,139.2745,139.2929,16733.0
2023-02-24 13:35:00,151.66,151.86,151.61,151.86,28168.0,139.3021,139.4858,139.2561,139.4858,28168.0
2023-02-24 13:40:00,151.85,151.87,151.71,151.82,38803.0,139.4766,139.4949,139.348,139.449,38803.0
2023-02-24 13:45:00,151.84,152.01,151.83,151.89,30564.0,139.4674,139.6235,139.4582,139.5133,30564.0
2023-02-24 13:50:00,151.89,152.22,151.89,152.2,32428.0,139.5133,139.8164,139.5133,139.7981,32428.0
2023-02-24 13:55:00,152.21,152.26,152.03,152.08,104810.0,139.8072,139.8532,139.6419,139.6878,104810.0
2023-02-24 14:00:00,152.08,152.31,152.07,152.29,35417.0,139.6878,139.8991,139.6786,139.8807,35417.0
2023-02-24 14:05:00,152.29,152.33,152.21,152.33,22586.0,139.8807,139.9175,139.8072,139.9175,22586.0
2023-02-24 14:10:00,152.33,152.33,152.12,152.19,30156.0,139.9175,139.9175,139.7246,139.7889,30156.0
2023-02-24 14:15:00,152.19,152.47,152.19,152.47,43823.0,139.7889,140.0461,139.7889,140.0461,43823.0
2023-02-24 14:20:00,152.48,152.49,152.25,152.3,36368.0,140.0552,140.0644,139.844,139.8899,36368.0
2023-02-24 14:25:00,152.3,152.32,152.15,152.19,23042.0,139.8899,139.9083,139.7521,139.7889,23042.0
2023-02-24 14:30:00,152.2,152.29,152.13,152.2,36518.0,139.7981,139.8807,139.7338,139.7981,36518.0
2023-02-24 14:35:00,152.21,152.31,152.18,152.31,21846.0,139.8072,139.8991,139.7797,139.8991,21846.0
2023-02-24 14:40:00,152.31,152.33,152.22,152.22,21773.0,139.8991,139.9175,139.8164,139.8164,21773.0
2023-02-24 14:45:00,152.22,152.26,151.98,151.99,36962.0,139.8164,139.8532,139.596,139.6052,36962.0
2023-02-24 14:50:00,151.97,152.55,151.96,152.48,66185.0,139.5868,140.1195,139.5776,140.0552,66185.0
2023-02-24 14:55:00,152.49,152.73,152.47,152.65,41829.0,140.0644,140.2849,140.0461,140.2114,41829.0
2023-02-24 15:00:00,152.66,152.85,152.6,152.61,40492.0,140.2206,140.3951,140.1655,140.1746,40492.0
2023-02-24 15:05:00,152.61,152.71,152.49,152.7,31225.0,140.1746,140.2665,140.0644,140.2573,31225.0
2023-02-24 15:10:00,152.72,152.73,152.62,152.66,43299.0,140.2757,140.2849,140.1838,140.2206,43299.0
2023-02-24 15:15:00,152.67,152.83,152.59,152.83,38963.0,140.2298,140.3767,140.1563,140.3767,38963.0
2023-02-24 15:20:00,152.83,152.97,152.83,152.94,52883.0,140.3767,140.5053,140.3767,140.4778,52883.0
2023-02-24 15:25:00,152.94,152.98,152.81,152.91,57517.0,140.4778,140.5145,140.3583,140.4502,57517.0
2023-02-24 15:30:00,152.92,152.93,152.52,152.55,60902.0,140.4594,140.4686,140.092,140.1195,60902.0
2023-02-24 15:35:00,152.54,152.54,152.35,152.5,66615.0,140.1103,140.1103,139.9358,140.0736,66615.0
2023-02-24 15:40:00,152.51,152.63,152.3,152.41,71768.0,140.0828,140.193,139.8899,139.9909,71768.0
2023-02-24 15:45:00,152.41,152.46,152.23,152.36,64713.0,139.9909,140.0369,139.8256,139.945,64713.0
2023-02-24 15:50:00,152.37,152.39,152.16,152.35,99749.0,139.9542,139.9726,139.7613,139.9358,99749.0
2023-02-24 15:55:00,152.35,152.75,152.35,152.74,296081.0,139.9358,140.3032,139.9358,140.2941,296081.0
2023-02-27 09:30:00,153.26,153.63,153.1,153.5,130790.0,140.7717,141.1115,140.6247,140.9921,130790.0
2023-02-27 09:35:00,153.54,153.91,153.43,153.88,42914.0,141.0289,141.3687,140.9278,141.3412,42914.0
2023-02-27 09:40:00,153.9,154.4,153.85,154.22,123623.0,141.3595,141.8188,141.3136,141.6535,123623.0
2023-02-27 09:45:00,154.22,154.34,154.07,154.24,54979.0,141.6535,141.7637,141.5157,141.6718,54979.0
2023-02-27 09:50:00,154.26,154.54,154.12,154.43,66709.0,141.6902,141.9474,141.5616,141.8463,66709.0
2023-02-27 09:55:00,154.45,154.46,154.1,154.15,61801.0,141.8647,141.8739,141.5432,141.5892,61801.0
2023-02-27 10:00:00,154.14,154.45,154.11,154.34,63437.0,141.58,141.8647,141.5524,141.7637,63437.0
2023-02-27 10:05:00,154.35,154.45,154.21,154.4,52377.0,141.7729,141.8647,141.6443,141.8188,52377.0
2023-02-27 10:10:00,154.39,154.52,154.32,154.45,44638.0,141.8096,141.929,141.7453,141.8647,44638.0
2023-02-27 10:15:00,154.47,154.66,154.42,154.65,54040.0,141.8831,142.0576,141.8372,142.0484,54040.0
2023-02-27 10:20:00,154.66,154.73,154.52,154.61,34693.0,142.0576,142.1219,141.929,142.0117,34693.0
2023-02-27 10:25:00,154.61,154.73,154.51,154.55,36896.0,142.0117,142.1219,141.9198,141.9566,36896.0
2023-02-27 10:30:00,154.56,154.7,154.49,154.6,52704.0,141.9658,142.0943,141.9015,142.0025,52704.0
2023-02-27 10:35:00,154.6,154.64,154.32,154.35,61869.0,142.0025,142.0392,141.7453,141.7729,61869.0
2023-02-27 10:40:00,154.36,154.36,154.05,154.29,41688.0,141.782,141.782,141.4973,141.7178,41688.0
2023-02-27 10:45:00,154.31,154.32,154.02,154.04,35649.0,141.7361,141.7453,141.4698,141.4881,35649.0
2023-02-27 10:50:00,154.02,154.17,153.89,154.16,50572.0,141.4698,141.6075,141.3503,141.5983,50572.0
2023-02-27 10:55:00,154.15,154.34,153.96,154.32,65032.0,141.5892,141.7637,141.4146,141.7453,65032.0
2023-02-27 11:00:00,154.32,154.39,154.22,154.25,53288.0,141.7453,141.8096,141.6535,141.681,53288.0
2023-02-27 11:05:00,154.27,154.29,154.14,154.21,54607.0,141.6994,141.7178,141.58,141.6443,54607.0
2023-02-27 11:10:00,154.2,154.31,154.01,154.04,60928.0,141.6351,141.7361,141.4606,141.4881,60928.0
2023-02-27 11:15:00,154.01,154.01,153.67,153.85,60353.0,141.4606,141.4606,141.1483,141.3136,60353.0
2023-02-27 11:20:00,153.83,154.0,153.75,153.86,57888.0,141.2952,141.4514,141.2218,141.3228,57888.0
2023-02-27 11:25:00,153.87,153.94,153.54,153.55,39368.0,141.332,141.3963,141.0289,141.0381,39368.0
2023-02-27 11:30:00,153.56,153.63,153.35,153.44,72356.0,141.0472,141.1115,140.8543,140.937,72356.0
2023-02-27 11:35:00,153.45,153.68,153.44,153.65,48208.0,140.9462,141.1575,140.937,141.1299,48208.0
2023-02-27 11:40:00,153.66,153.75,153.57,153.73,44556.0,141.1391,141.2218,141.0564,141.2034,44556.0
2023-02-27 11:45:00,153.73,153.85,153.67,153.72,31791.0,141.2034,141.3136,141.1483,141.1942,31791.0
2023-02-27 11:50:00,153.71,153.98,153.7,153.96,36417.0,141.185,141.433,141.1758,141.4146,36417.0
2023-02-27 11:55:00,153.97,154.12,153.91,153.93,41659.0,141.4238,141.5616,141.3687,141.3871,41659.0
2023-02-27 12:00:00,153.93,154.02,153.79,153.96,52830.0,141.3871,141.4698,141.2585,141.4146,52830.0
2023-02-27 12:05:00,153.99,154.3,153.97,154.18,51935.0,141.4422,141.7269,141.4238,141.6167,51935.0
2023-02-27 12:10:00,154.15,154.32,154.06,154.24,58782.0,141.5892,141.7453,141.5065,141.6718,58782.0
2023-02-27 12:15:00,154.24,154.29,154.06,154.12,38453.0,141.6718,141.7178,141.5065,141.5616,38453.0
2023-02-27 12:20:00,154.13,154.15,153.93,154.03,35335.0,141.5708,141.5892,141.3871,141.4789,35335.0
2023-02-27 12:25:00,154.02,154.16,153.99,154.12,39322.0,141.4698,141.5983,141.4422,141.5616,39322.0
2023-02-27 12:30:00,154.13,154.34,154.12,154.3,29618.0,141.5708,141.7637,141.5616,141.7269,29618.0
2023-02-27 12:35:00,154.3,154.39,154.21,154.33,39980.0,141.7269,141.8096,141.6443,141.7545,39980.0
2023-02-27 12:40:00,154.32,154.46,154.27,154.44,40284.0,141.7453,141.8739,141.6994,141.8555,40284.0
2023-02-27 12:45:00,154.43,154.44,154.32,154.37,23490.0,141.8463,141.8555,141.7453,141.7912,23490.0
2023-02-27 12:50:00,154.37,154.46,154.36,154.39,24408.0,141.7912,141.8739,141.782,141.8096,24408.0
2023-02-27 12:55:00,154.38,154.47,154.37,154.41,23171.0,141.8004,141.8831,141.7912,141.828,23171.0
2023-02-27 13:00:00,154.4,154.48,154.37,154.42,21407.0,141.8188,141.8923,141.7912,141.8372,21407.0
2023-02-27 13:05:00,154.42,154.59,154.41,154.55,35482.0,141.8372,141.9933,141.828,141.9566,35482.0
2023-02-27 13:10:00,154.56,154.67,154.54,154.66,59851.0,141.9658,142.0668,141.9474,142.0576,59851.0
2023-02-27 13:15:00,154.64,154.75,154.62,154.69,29696.0,142.0392,142.1403,142.0209,142.0852,29696.0
2023-02-27 13:20:00,154.69,154.69,154.44,154.47,61879.0,142.0852,142.0852,141.8555,141.8831,61879.0
2023-02-27 13:25:00,154.44,154.45,154.35,154.43,37768.0,141.8555,141.8647,141.7729,141.8463,37768.0
2023-02-27 13:30:00,154.44,154.45,154.28,154.37,27457.0,141.8555,141.8647,141.7086,141.7912,27457.0
2023-02-27 13:35:00,154.37,154.43,154.21,154.42,44523.0,141.7912,141.8463,141.6443,141.8372,44523.0
2023-02-27 13:40:00,154.43,154.49,154.3,154.43,32834.0,141.8463,141.9015,141.7269,141.8463,32834.0
2023-02-27 13:45:00,154.42,154.48,154.33,154.4,38794.0,141.8372,141.8923,141.7545,141.8188,38794.0
2023-02-27 13:50:00,154.41,154.51,154.39,154.5,20158.0,141.828,141.9198,141.8096,141.9106,20158.0
2023-02-27 13:55:00,154.5,154.55,154.44,154.5,46405.0,141.9106,141.9566,141.8555,141.9106,46405.0
2023-02-27 14:00:00,154.51,154.63,154.47,154.57,27468.0,141.9198,142.03,141.8831,141.9749,27468.0
2023-02-27 14:05:00,154.58,154.6,154.44,154.46,29728.0,141.9841,142.0025,141.8555,141.8739,29728.0
2023-02-27 14:10:00,154.47,154.57,154.41,154.45,32523.0,141.8831,141.9749,141.828,141.8647,32523.0
2023-02-27 14:15:00,154.46,154.5,154.34,154.43,51280.0,141.8739,141.9106,141.7637,141.8463,51280.0
2023-02-27 14:20:00,154.43,154.44,154.33,154.36,37417.0,141.8463,141.8555,141.7545,141.782,37417.0
2023-02-27 14:25:00,154.35,154.36,154.24,154.29,36842.0,141.7729,141.782,141.6718,141.7178,36842.0
2023-02-27 14:30:00,154.29,154.38,154.27,154.32,38819.0,141.7178,141.8004,141.6994,141.7453,38819.0
2023-02-27 14:35:00,154.33,154.39,154.29,154.32,32652.0,141.7545,141.8096,141.7178,141.7453,32652.0
2023-02-27 14:40:00,154.32,154.42,154.3,154.36,31718.0,141.7453,141.8372,141.7269,141.782,31718.0
2023-02-27 14:45:00,154.34,154.34,154.19,154.28,29634.0,141.7637,141.7637,141.6259,141.7086,29634.0
2023-02-27 14:50:00,154.3,154.37,154.26,154.32,32962.0,141.7269,141.7912,141.6902,141.7453,32962.0
2023-02-27 14:55:00,154.31,154.41,154.22,154.36,38048.0,141.7361,141.828,141.6535,141.782,38048.0
2023-02-27 15:00:00,154.34,154.46,154.31,154.34,40196.0,141.7637,141.8739,141.7361,141.7637,40196.0
2023-02-27 15:05:00,154.34,154.35,154.18,154.3,47431.0,141.7637,141.7729,141.6167,141.7269,47431.0
2023-02-27 15:10:00,154.3,154.47,154.21,154.45,37729.0,141.7269,141.8831,141.6443,141.8647,37729.0
2023-02-27 15:15:00,154.46,154.47,154.19,154.24,43057.0,141.8739,141.8831,141.6259,141.6718,43057.0
2023-02-27 15:20:00,154.26,154.26,154.13,154.18,53471.0,141.6902,141.6902,141.5708,141.6167,53471.0
2023-02-27 15:25:00,154.18,154.25,154.11,154.24,42505.0,141.6167,141.681,141.5524,141.6718,42505.0
2023-02-27 15:30:00,154.25,154.25,154.07,154.09,59299.0,141.681,141.681,141.5157,141.534,59299.0
2023-02-27 15:35:00,154.1,154.11,153.87,153.97,67502.0,141.5432,141.5524,141.332,141.4238,67502.0
2023-02-27 15:40:00,153.97,154.29,153.94,154.19,74862.0,141.4238,141.7178,141.3963,141.6259,74862.0
2023-02-27 15:45:00,154.19,154.31,154.03,154.1,109097.0,141.6259,141.7361,141.4789,141.5432,109097.0
2023-02-27 15:50:00,154.09,154.3,154.08,154.19,128998.0,141.534,141.7269,141.5249,141.6259,128998.0
2023-02-27 15:55:00,154.2,154.41,154.07,154.29,344057.0,141.6351,141.828,141.5157,141.7178,344057.0
2023-02-28 09:30:00,153.96,153.96,152.92,153.51,157472.0,141.4146,141.4146,140.4594,141.0013,157472.0
2023-02-28 09:35:00,153.6,153.71,153.07,153.35,54394.0,141.084,141.185,140.5972,140.8543,54394.0
2023-02-28 09:40:00,153.29,153.64,153.26,153.44,69656.0,140.7992,141.1207,140.7717,140.937,69656.0
2023-02-28 09:45:00,153.5,153.67,153.28,153.28,64922.0,140.9921,141.1483,140.7901,140.7901,64922.0
2023-02-28 09:50:00,153.3,153.47,153.01,153.11,49938.0,140.8084,140.9646,140.5421,140.6339,49938.0
2023-02-28 09:55:00,153.11,153.16,152.96,153.03,42062.0,140.6339,140.6798,140.4961,140.5604,42062.0
2023-02-28 10:00:00,153.01,153.13,152.81,153.03,48580.0,140.5421,140.6523,140.3583,140.5604,48580.0
2023-02-28 10:05:00,153.03,153.44,153.01,153.3,85336.0,140.5604,140.937,140.5421,140.8084,85336.0
2023-02-28 10:10:00,153.37,153.41,152.62,152.72,56235.0,140.8727,140.9095,140.1838,140.2757,56235.0
2023-02-28 10:15:00,152.75,153.33,152.71,153.3,44795.0,140.3032,140.836,140.2665,140.8084,44795.0
2023-02-28 10:20:00,153.31,153.36,153.13,153.35,65960.0,140.8176,140.8635,140.6523,140.8543,65960.0
2023-02-28 10:25:00,153.35,153.6,153.33,153.51,47083.0,140.8543,141.084,140.836,141.0013,47083.0
2023-02-28 10:30:00,153.52,153.53,153.32,153.43,52457.0,141.0105,141.0197,140.8268,140.9278,52457.0
2023-02-28 10:35:00,153.42,153.5,153.29,153.43,50857.0,140.9186,140.9921,140.7992,140.9278,50857.0
2023-02-28 10:40:00,153.44,153.51,153.35,153.5,46833.0,140.937,141.0013,140.8543,140.9921,46833.0
2023-02-28 10:45:00,153.55,153.63,153.43,153.54,60346.0,141.0381,141.1115,140.9278,141.0289,60346.0
2023-02-28 10:50:00,153.56,153.63,153.39,153.57,41581.0,141.0472,141.1115,140.8911,141.0564,41581.0
2023-02-28 10:55:00,153.55,153.62,153.47,153.55,39365.0,141.0381,141.1023,140.9646,141.0381,39365.0
2023-02-28 11:00:00,153.55,153.67,153.5,153.55,32937.0,141.0381,141.1483,140.9921,141.0381,32937.0
2023-02-28 11:05:00,153.57,153.72,153.52,153.57,73836.0,141.0564,141.1942,141.0105,141.0564,73836.0
2023-02-28 11:10:00,153.58,153.64,153.13,153.18,59052.0,141.0656,141.1207,140.6523,140.6982,59052.0
2023-02-28 11:15:00,153.18,153.23,152.75,152.89,49561.0,140.6982,140.7441,140.3032,140.4318,49561.0
2023-02-28 11:20:00,152.89,153.27,152.79,153.09,36755.0,140.4318,140.7809,140.34,140.6155,36755.0
2023-02-28 11:25:00,153.12,153.26,153.1,153.19,25179.0,140.6431,140.7717,140.6247,140.7074,25179.0
2023-02-28 11:30:00,153.17,153.35,153.17,153.27,64012.0,140.689,140.8543,140.689,140.7809,64012.0
2023-02-28 11:35:00,153.3,153.35,153.13,153.2,31611.0,140.8084,140.8543,140.6523,140.7166,31611.0
2023-02-28 11:40:00,153.21,153.34,153.16,153.22,27293.0,140.7258,140.8452,140.6798,140.7349,27293.0
2023-02-28 11:45:00,153.22,153.22,153.07,153.13,36251.0,140.7349,140.7349,140.5972,140.6523,36251.0
2023-02-28 11:50:00,153.14,153.16,153.05,153.1,25223.0,140.6615,140.6798,140.5788,140.6247,25223.0
2023-02-28 11:55:00,153.11,153.23,153.06,153.09,43373.0,140.6339,140.7441,140.588,140.6155,43373.0
2023-02-28 12:00:00,153.1,153.15,152.97,153.04,25624.0,140.6247,140.6706,140.5053,140.5696,25624.0
2023-02-28 12:05:00,153.02,153.28,153.02,153.25,16962.0,140.5512,140.7901,140.5512,140.7625,16962.0
2023-02-28 12:10:00,153.23,153.23,153.12,153.19,36579.0,140.7441,140.7441,140.6431,140.7074,36579.0
2023-02-28 12:15:00,153.21,153.44,153.21,153.4,36138.0,140.7258,140.937,140.7258,140.9003,36138.0
2023-02-28 12:20:00,153.41,153.48,153.35,153.4,47877.0,140.9095,140.9738,140.8543,140.9003,47877.0
2023-02-28 12:25:00,153.38,153.49,153.36,153.44,22550.0,140.8819,140.9829,140.8635,140.937,22550.0
2023-02-28 12:30:00,153.43,153.5,153.37,153.42,25095.0,140.9278,140.9921,140.8727,140.9186,25095.0
2023-02-28 12:35:00,153.41,153.56,153.39,153.43,35267.0,140.9095,141.0472,140.8911,140.9278,35267.0
2023-02-28 12:40:00,153.43,153.62,153.42,153.55,29070.0,140.9278,141.1023,140.9186,141.0381,29070.0
2023-02-28 12:45:00,153.55,153.61,153.49,153.56,24896.0,141.0381,141.0932,140.9829,141.0472,24896.0
2023-02-28 12:50:00,153.56,153.72,153.56,153.7,22600.0,141.0472,141.1942,141.0472,141.1758,22600.0
2023-02-28 12:55:00,153.71,153.87,153.66,153.79,28708.0,141.185,141.332,141.1391,141.2585,28708.0
2023-02-28 13:00:00,153.78,153.99,153.73,153.97,25458.0,141.2493,141.4422,141.2034,141.4238,25458.0
2023-02-28 13:05:00,153.94,154.15,153.87,154.01,28991.0,141.3963,141.5892,141.332,141.4606,28991.0
2023-02-28 13:10:00,154.01,154.05,153.94,153.99,20570.0,141.4606,141.4973,141.3963,141.4422,20570.0
2023-02-28 13:15:00,154.02,154.18,153.96,154.07,40462.0,141.4698,141.6167,141.4146,141.5157,40462.0
2023-02-28 13:20:00,154.06,154.07,153.9,154.0,28744.0,141.5065,141.5157,141.3595,141.4514,28744.0
2023-02-28 13:25:00,154.0,154.18,153.99,154.13,23609.0,141.4514,141.6167,141.4422,141.5708,23609.0
2023-02-28 13:30:00,154.15,154.32,154.12,154.28,56419.0,141.5892,141.7453,141.5616,141.7086,56419.0
2023-02-28 13:35:00,154.33,154.37,154.25,154.27,27007.0,141.7545,141.7912,141.681,141.6994,27007.0
2023-02-28 13:40:00,154.29,154.29,153.9,154.06,35691.0,141.7178,141.7178,141.3595,141.5065,35691.0
2023-02-28 13:45:00,154.06,154.16,153.93,153.93,17054.0,141.5065,141.5983,141.3871,141.3871,17054.0
2023-02-28 13:50:00,153.91,153.96,153.82,153.96,24003.0,141.3687,141.4146,141.286,141.4146,24003.0
2023-02-28 13:55:00,153.94,154.01,153.86,153.96,21663.0,141.3963,141.4606,141.3228,141.4146,21663.0
2023-02-28 14:00:00,153.97,154.04,153.89,153.96,20886.0,141.4238,141.4881,141.3503,141.4146,20886.0
2023-02-28 14:05:00,153.94,153.94,153.61,153.87,48929.0,141.3963,141.3963,141.0932,141.332,48929.0
2023-02-28 14:10:00,153.87,154.06,153.87,154.04,21436.0,141.332,141.5065,141.332,141.4881,21436.0
2023-02-28 14:15:00,154.04,154.06,153.82,153.95,69008.0,141.4881,141.5065,141.286,141.4055,69008.0
2023-02-28 14:20:00,153.96,153.98,153.83,153.95,31551.0,141.4146,141.433,141.2952,141.4055,31551.0
2023-02-28 14:25:00,153.97,154.05,153.91,154.05,33260.0,141.4238,141.4973,141.3687,141.4973,33260.0
2023-02-28 14:30:00,154.04,154.06,153.93,153.99,33353.0,141.4881,141.5065,141.3871,141.4422,33353.0
2023-02-28 14:35:00,153.98,154.08,153.94,154.04,26791.0,141.433,141.5249,141.3963,141.4881,26791.0
2023-02-28 14:40:00,154.02,154.11,154.02,154.07,31968.0,141.4698,141.5524,141.4698,141.5157,31968.0
2023-02-28 14:45:00,154.07,154.12,153.91,153.92,24841.0,141.5157,141.5616,141.3687,141.3779,24841.0
2023-02-28 14:50:00,153.91,154.03,153.88,153.97,38905.0,141.3687,141.4789,141.3412,141.4238,38905.0
2023-02-28 14:55:00,153.97,154.0,153.91,153.97,39155.0,141.4238,141.4514,141.3687,141.4238,39155.0
2023-02-28 15:00:00,153.98,154.0,153.79,153.85,44150.0,141.433,141.4514,141.2585,141.3136,44150.0
2023-02-28 15:05:00,153.84,153.88,153.73,153.88,35175.0,141.3044,141.3412,141.2034,141.3412,35175.0
2023-02-28 15:10:00,153.86,153.94,153.79,153.81,54411.0,141.3228,141.3963,141.2585,141.2769,54411.0
2023-02-28 15:15:00,153.81,154.05,153.77,153.96,41749.0,141.2769,141.4973,141.2401,141.4146,41749.0
2023-02-28 15:20:00,153.98,154.02,153.91,153.97,51999.0,141.433,141.4698,141.3687,141.4238,51999.0
2023-02-28 15:25:00,153.97,154.07,153.93,154.03,56412.0,141.4238,141.5157,141.3871,141.4789,56412.0
2023-02-28 15:30:00,154.03,154.12,153.88,154.04,72997.0,141.4789,141.5616,141.3412,141.4881,72997.0
2023-02-28 15:35:00,154.04,154.19,153.99,154.16,112230.0,141.4881,141.6259,141.4422,141.5983,112230.0
2023-02-28 15:40:00,154.15,154.17,153.92,154.06,52042.0,141.5892,141.6075,141.3779,141.5065,52042.0
2023-02-28 15:45:00,154.07,154.13,153.8,153.88,61458.0,141.5157,141.5708,141.2677,141.3412,61458.0
2023-02-28 15:50:00,153.9,154.28,153.9,154.08,121588.0,141.3595,141.7086,141.3595,141.5249,121588.0
2023-02-28 15:55:00,154.06,154.34,153.83,153.84,400667.0,141.5065,141.7637,141.2952,141.3044,400667.0
2023-03-01 09:30:00,152.76,153.38,152.37,153.34,143791.0,140.3124,140.8819,139.9542,140.8452,143791.0
2023-03-01 09:35:00,153.41,153.49,153.0,153.42,50455.0,140.9095,140.9829,140.5329,140.9186,50455.0
2023-03-01 09:40:00,153.4,153.42,153.08,153.15,69512.0,140.9003,140.9186,140.6063,140.6706,69512.0
2023-03-01 09:45:00,153.13,153.31,153.09,153.27,56181.0,140.6523,140.8176,140.6155,140.7809,56181.0
2023-03-01 09:50:00,153.25,153.38,153.06,153.17,58422.0,140.7625,140.8819,140.588,140.689,58422.0
2023-03-01 09:55:00,153.18,153.27,153.07,153.2,47108.0,140.6982,140.7809,140.5972,140.7166,47108.0
2023-03-01 10:00:00,153.25,153.6,152.99,153.52,51277.0,140.7625,141.084,140.5237,141.0105,51277.0
2023-03-01 10:05:00,153.52,153.69,153.33,153.57,48195.0,141.0105,141.1666,140.836,141.0564,48195.0
2023-03-01 10:10:00,153.55,153.97,153.46,153.9,58410.0,141.0381,141.4238,140.9554,141.3595,58410.0
2023-03-01 10:15:00,153.89,153.93,153.62,153.82,53519.0,141.3503,141.3871,141.1023,141.286,53519.0
2023-03-01 10:20:00,153.81,154.12,153.7,154.11,40281.0,141.2769,141.5616,141.1758,141.5524,40281.0
2023-03-01 10:25:00,154.09,154.23,154.01,154.18,43584.0,141.534,141.6626,141.4606,141.6167,43584.0
2023-03-01 10:30:00,154.16,154.4,154.01,154.37,35566.0,141.5983,141.8188,141.4606,141.7912,35566.0
2023-03-01 10:35:00,154.36,154.48,154.29,154.44,47526.0,141.782,141.8923,141.7178,141.8555,47526.0
2023-03-01 10:40:00,154.45,154.68,154.34,154.5,44334.0,141.8647,142.076,141.7637,141.9106,44334.0
2023-03-01 10:45:00,154.5,154.52,154.2,154.34,36409.0,141.9106,141.929,141.6351,141.7637,36409.0
2023-03-01 10:50:00,154.33,154.38,154.22,154.32,25277.0,141.7545,141.8004,141.6535,141.7453,25277.0
2023-03-01 10:55:00,154.34,154.36,154.2,154.32,42274.0,141.7637,141.782,141.6351,141.7453,42274.0
2023-03-01 11:00:00,154.34,154.41,154.13,154.15,28987.0,141.7637,141.828,141.5708,141.5892,28987.0
2023-03-01 11:05:00,154.16,154.31,154.02,154.1,39936.0,141.5983,141.7361,141.4698,141.5432,39936.0
2023-03-01 11:10:00,154.07,154.07,153.9,154.02,19301.0,141.5157,141.5157,141.3595,141.4698,19301.0
2023-03-01 11:15:00,154.02,154.06,153.69,153.72,40874.0,141.4698,141.5065,141.1666,141.1942,40874.0
2023-03-01 11:20:00,153.72,153.96,153.59,153.9,77402.0,141.1942,141.4146,141.0748,141.3595,77402.0
2023-03-01 11:25:00,153.94,154.03,153.87,154.0,31468.0,141.3963,141.4789,141.332,141.4514,31468.0
2023-03-01 11:30:00,154.01,154.11,153.8,153.97,28674.0,141.4606,141.5524,141.2677,141.4238,28674.0
2023-03-01 11:35:00,153.98,154.26,153.98,154.15,32422.0,141.433,141.6902,141.433,141.5892,32422.0
2023-03-01 11:40:00,154.15,154.27,154.11,154.18,23262.0,141.5892,141.6994,141.5524,141.6167,23262.0
2023-03-01 11:45:00,154.17,154.38,154.14,154.34,23884.0,141.6075,141.8004,141.58,141.7637,23884.0
2023-03-01 11:50:00,154.35,154.45,154.32,154.4,33109.0,141.7729,141.8647,141.7453,141.8188,33109.0
2023-03-01 11:55:00,154.4,154.45,154.25,154.31,24155.0,141.8188,141.8647,141.681,141.7361,24155.0
2023-03-01 12:00:00,154.3,154.41,154.21,154.23,37237.0,141.7269,141.828,141.6443,141.6626,37237.0
2023-03-01 12:05:00,154.23,154.31,154.13,154.24,23976.0,141.6626,141.7361,141.5708,141.6718,23976.0
2023-03-01 12:10:00,154.25,154.33,154.13,154.24,32682.0,141.681,141.7545,141.5708,141.6718,32682.0
2023-03-01 12:15:00,154.25,154.25,154.0,154.04,55809.0,141.681,141.681,141.4514,141.4881,55809.0
2023-03-01 12:20:00,154.06,154.22,154.06,154.18,23676.0,141.5065,141.6535,141.5065,141.6167,23676.0
2023-03-01 12:25:00,154.21,154.24,154.07,154.1,25699.0,141.6443,141.6718,141.5157,141.5432,25699.0
2023-03-01 12:30:00,154.12,154.25,154.12,154.19,19086.0,141.5616,141.681,141.5616,141.6259,19086.0
2023-03-01 12:35:00,154.19,154.26,154.14,154.15,27927.0,141.6259,141.6902,141.58,141.5892,27927.0
2023-03-01 12:40:00,154.17,154.23,154.15,154.23,18873.0,141.6075,141.6626,141.5892,141.6626,18873.0
2023-03-01 12:45:00,154.22,154.38,154.17,154.21,29089.0,141.6535,141.8004,141.6075,141.6443,29089.0
2023-03-01 12:50:00,154.19,154.22,154.06,154.22,55041.0,141.6259,141.6535,141.5065,141.6535,55041.0
2023-03-01 12:55:00,154.24,154.31,154.22,154.24,19156.0,141.6718,141.7361,141.6535,141.6718,19156.0
2023-03-01 13:00:00,154.25,154.29,154.17,154.22,18713.0,141.681,141.7178,141.6075,141.6535,18713.0
2023-03-01 13:05:00,154.22,154.26,154.11,154.11,16962.0,141.6535,141.6902,141.5524,141.5524,16962.0
2023-03-01 13:10:00,154.12,154.3,154.06,154.3,17584.0,141.5616,141.7269,141.5065,141.7269,17584.0
2023-03-01 13:15:00,154.29,154.45,154.24,154.42,15551.0,141.7178,141.8647,141.6718,141.8372,15551.0
2023-03-01 13:20:00,154.43,154.48,154.3,154.34,26512.0,141.8463,141.8923,141.7269,141.7637,26512.0
2023-03-01 13:25:00,154.34,154.43,154.32,154.4,20215.0,141.7637,141.8463,141.7453,141.8188,20215.0
2023-03-01 13:30:00,154.4,154.46,154.36,154.42,19560.0,141.8188,141.8739,141.782,141.8372,19560.0
2023-03-01 13:35:00,154.39,154.6,154.34,154.52,32907.0,141.8096,142.0025,141.7637,141.929,32907.0
2023-03-01 13:40:00,154.52,154.54,154.38,154.44,44854.0,141.929,141.9474,141.8004,141.8555,44854.0
2023-03-01 13:45:00,154.43,154.43,154.31,154.35,25778.0,141.8463,141.8463,141.7361,141.7729,25778.0
2023-03-01 13:50:00,154.35,154.39,154.34,154.37,14622.0,141.7729,141.8096,141.7637,141.7912,14622.0
2023-03-01 13:55:00,154.37,154.51,154.35,154.48,17600.0,141.7912,141.9198,141.7729,141.8923,17600.0
2023-03-01 14:00:00,154.47,154.48,154.37,154.41,24163.0,141.8831,141.8923,141.7912,141.828,24163.0
2023-03-01 14:05:00,154.4,154.45,154.38,154.44,14906.0,141.8188,141.8647,141.8004,141.8555,14906.0
2023-03-01 14:10:00,154.44,154.7,154.43,154.62,26416.0,141.8555,142.0943,141.8463,142.0209,26416.0
2023-03-01 14:15:00,154.61,154.62,154.48,154.54,23513.0,142.0117,142.0209,141.8923,141.9474,23513.0
2023-03-01 14:20:00,154.55,154.75,154.55,154.75,36559.0,141.9566,142.1403,141.9566,142.1403,36559.0
2023-03-01 14:25:00,154.75,154.76,154.57,154.6,31939.0,142.1403,142.1495,141.9749,142.0025,31939.0
2023-03-01 14:30:00,154.58,154.59,154.46,154.53,30838.0,141.9841,141.9933,141.8739,141.9382,30838.0
2023-03-01 14:35:00,154.52,154.57,154.49,154.53,22150.0,141.929,141.9749,141.9015,141.9382,22150.0
2023-03-01 14:40:00,154.51,154.54,154.42,154.52,26020.0,141.9198,141.9474,141.8372,141.929,26020.0
2023-03-01 14:45:00,154.52,154.55,154.4,154.4,27719.0,141.929,141.9566,141.8188,141.8188,27719.0
2023-03-01 14:50:00,154.41,154.5,154.4,154.48,53575.0,141.828,141.9106,141.8188,141.8923,53575.0
2023-03-01 14:55:00,154.46,154.61,154.42,154.61,31251.0,141.8739,142.0117,141.8372,142.0117,31251.0
2023-03-01 15:00:00,154.59,154.77,154.59,154.71,37736.0,141.9933,142.1586,141.9933,142.1035,37736.0
2023-03-01 15:05:00,154.69,154.87,154.68,154.84,22804.0,142.0852,142.2505,142.076,142.2229,22804.0
2023-03-01 15:10:00,154.85,154.98,154.8,154.96,63692.0,142.2321,142.3515,142.1862,142.3332,63692.0
2023-03-01 15:15:00,154.97,154.99,154.89,154.98,50660.0,142.3423,142.3607,142.2689,142.3515,50660.0
2023-03-01 15:20:00,154.98,155.31,154.97,155.31,190537.0,142.3515,142.6546,142.3423,142.6546,190537.0
2023-03-01 15:25:00,155.32,155.34,155.17,155.19,50124.0,142.6638,142.6822,142.526,142.5444,50124.0
2023-03-01 15:30:00,155.19,155.28,155.11,155.21,61129.0,142.5444,142.6271,142.4709,142.5628,61129.0
2023-03-01 15:35:00,155.21,155.46,155.19,155.36,88945.0,142.5628,142.7924,142.5444,142.7006,88945.0
2023-03-01 15:40:00,155.36,155.55,155.36,155.5,63045.0,142.7006,142.8751,142.7006,142.8292,63045.0
2023-03-01 15:45:00,155.51,155.58,155.38,155.46,116334.0,142.8383,142.9026,142.7189,142.7924,116334.0
2023-03-01 15:50:00,155.45,155.45,155.19,155.19,119903.0,142.7832,142.7832,142.5444,142.5444,119903.0
2023-03-01 15:55:00,155.2,155.41,155.16,155.32,283795.0,142.5536,142.7465,142.5169,142.6638,283795.0
2023-03-02 09:30:00,155.23,155.72,154.91,155.59,107033.0,142.5812,143.0312,142.2872,142.9118,107033.0
2023-03-02 09:35:00,155.7,155.7,155.31,155.4,36022.0,143.0129,143.0129,142.6546,142.7373,36022.0
2023-03-02 09:40:00,155.39,155.57,155.3,155.41,53883.0,142.7281,142.8935,142.6455,142.7465,53883.0
2023-03-02 09:45:00,155.41,155.6,155.38,155.54,32467.0,142.7465,142.921,142.7189,142.8659,32467.0
2023-03-02 09:50:00,155.58,155.7,155.47,155.6,47631.0,142.9026,143.0129,142.8016,142.921,47631.0
2023-03-02 09:55:00,155.58,155.7,155.5,155.64,35957.0,142.9026,143.0129,142.8292,142.9577,35957.0
2023-03-02 10:00:00,155.65,155.77,155.39,155.68,58055.0,142.9669,143.0772,142.7281,142.9945,58055.0
2023-03-02 10:05:00,155.67,155.72,155.48,155.66,74362.0,142.9853,143.0312,142.8108,142.9761,74362.0
2023-03-02 10:10:00,155.67,155.76,155.59,155.65,44210.0,142.9853,143.068,142.9118,142.9669,44210.0
2023-03-02 10:15:00,155.64,155.64,155.46,155.54,51850.0,142.9577,142.9577,142.7924,142.8659,51850.0
2023-03-02 10:20:00,155.56,155.56,155.1,155.16,57376.0,142.8843,142.8843,142.4617,142.5169,57376.0
2023-03-02 10:25:00,155.17,155.3,155.13,155.22,43096.0,142.526,142.6455,142.4893,142.572,43096.0
2023-03-02 10:30:00,155.24,155.34,155.09,155.33,31905.0,142.5903,142.6822,142.4526,142.673,31905.0
2023-03-02 10:35:00,155.36,155.43,155.25,155.39,22976.0,142.7006,142.7649,142.5995,142.7281,22976.0
2023-03-02 10:40:00,155.42,155.51,155.28,155.38,39908.0,142.7557,142.8383,142.6271,142.7189,39908.0
2023-03-02 10:45:00,155.38,155.48,154.95,155.01,23014.0,142.7189,142.8108,142.324,142.3791,23014.0
2023-03-02 10:50:00,155.05,155.39,155.05,155.39,20900.0,142.4158,142.7281,142.4158,142.7281,20900.0
2023-03-02 10:55:00,155.39,155.41,155.24,155.32,23472.0,142.7281,142.7465,142.5903,142.6638,23472.0
2023-03-02 11:00:00,155.32,155.37,155.13,155.2,22711.0,142.6638,142.7097,142.4893,142.5536,22711.0
2023-03-02 11:05:00,155.19,155.41,155.14,155.41,16954.0,142.5444,142.7465,142.4985,142.7465,16954.0
2023-03-02 11:10:00,155.4,155.44,155.3,155.31,22262.0,142.7373,142.774,142.6455,142.6546,22262.0
2023-03-02 11:15:00,155.29,155.35,155.21,155.21,18744.0,142.6363,142.6914,142.5628,142.5628,18744.0
2023-03-02 11:20:00,155.22,155.23,155.1,155.13,30389.0,142.572,142.5812,142.4617,142.4893,30389.0
2023-03-02 11:25:00,155.13,155.22,155.01,155.04,31022.0,142.4893,142.572,142.3791,142.4066,31022.0
2023-03-02 11:30:00,155.04,155.13,154.95,155.03,20294.0,142.4066,142.4893,142.324,142.3975,20294.0
2023-03-02 11:35:00,155.02,155.11,154.93,154.99,21168.0,142.3883,142.4709,142.3056,142.3607,21168.0
2023-03-02 11:40:00,154.98,155.1,154.96,155.02,21909.0,142.3515,142.4617,142.3332,142.3883,21909.0
2023-03-02 11:45:00,155.03,155.12,155.01,155.1,15209.0,142.3975,142.4801,142.3791,142.4617,15209.0
2023-03-02 11:50:00,155.1,155.25,155.08,155.16,21618.0,142.4617,142.5995,142.4434,142.5169,21618.0
2023-03-02 11:55:00,155.14,155.2,155.06,155.09,26220.0,142.4985,142.5536,142.425,142.4526,26220.0
2023-03-02 12:00:00,155.09,155.13,155.04,155.09,18973.0,142.4526,142.4893,142.4066,142.4526,18973.0
2023-03-02 12:05:00,155.08,155.13,155.04,155.08,20399.0,142.4434,142.4893,142.4066,142.4434,20399.0
2023-03-02 12:10:00,155.06,155.06,154.83,154.86,20400.0,142.425,142.425,142.2138,142.2413,20400.0
2023-03-02 12:15:00,154.85,154.88,154.63,154.66,18232.0,142.2321,142.2597,142.03,142.0576,18232.0
2023-03-02 12:20:00,154.67,154.75,154.65,154.73,9967.0,142.0668,142.1403,142.0484,142.1219,9967.0
2023-03-02 12:25:00,154.71,154.87,154.71,154.85,17028.0,142.1035,142.2505,142.1035,142.2321,17028.0
2023-03-02 12:30:00,154.86,154.93,154.84,154.9,19585.0,142.2413,142.3056,142.2229,142.278,19585.0
2023-03-02 12:35:00,154.9,154.9,154.65,154.65,10227.0,142.278,142.278,142.0484,142.0484,10227.0
2023-03-02 12:40:00,154.67,154.77,154.64,154.73,16160.0,142.0668,142.1586,142.0392,142.1219,16160.0
2023-03-02 12:45:00,154.75,154.76,154.63,154.74,17299.0,142.1403,142.1495,142.03,142.1311,17299.0
2023-03-02 12:50:00,154.76,154.81,154.73,154.79,10446.0,142.1495,142.1954,142.1219,142.177,10446.0
2023-03-02 12:55:00,154.79,154.91,154.76,154.91,29627.0,142.177,142.2872,142.1495,142.2872,29627.0
2023-03-02 13:00:00,154.93,154.93,154.7,154.73,29719.0,142.3056,142.3056,142.0943,142.1219,29719.0
2023-03-02 13:05:00,154.74,154.74,154.48,154.49,24893.0,142.1311,142.1311,141.8923,141.9015,24893.0
2023-03-02 13:10:00,154.5,154.69,154.5,154.68,18533.0,141.9106,142.0852,141.9106,142.076,18533.0
2023-03-02 13:15:00,154.7,154.73,154.63,154.65,12895.0,142.0943,142.1219,142.03,142.0484,12895.0
2023-03-02 13:20:00,154.66,154.73,154.63,154.66,15777.0,142.0576,142.1219,142.03,142.0576,15777.0
2023-03-02 13:25:00,154.65,154.69,154.57,154.57,22642.0,142.0484,142.0852,141.9749,141.9749,22642.0
2023-03-02 13:30:00,154.57,154.69,154.52,154.69,18018.0,141.9749,142.0852,141.929,142.0852,18018.0
2023-03-02 13:35:00,154.69,155.1,154.69,154.8,40902.0,142.0852,142.4617,142.0852,142.1862,40902.0
2023-03-02 13:40:00,154.78,154.92,154.78,154.81,23153.0,142.1678,142.2964,142.1678,142.1954,23153.0
2023-03-02 13:45:00,154.83,154.93,154.79,154.9,12938.0,142.2138,142.3056,142.177,142.278,12938.0
2023-03-02 13:50:00,154.89,154.97,154.86,154.9,23727.0,142.2689,142.3423,142.2413,142.278,23727.0
2023-03-02 13:55:00,154.9,155.05,154.89,154.99,23160.0,142.278,142.4158,142.2689,142.3607,23160.0
2023-03-02 14:00:00,155.01,155.21,155.01,155.07,25389.0,142.3791,142.5628,142.3791,142.4342,25389.0
2023-03-02 14:05:00,155.06,155.11,154.98,155.0,23330.0,142.425,142.4709,142.3515,142.3699,23330.0
2023-03-02 14:10:00,155.01,155.04,154.74,154.74,18136.0,142.3791,142.4066,142.1311,142.1311,18136.0
2023-03-02 14:15:00,154.75,154.96,154.75,154.94,21787.0,142.1403,142.3332,142.1403,142.3148,21787.0
2023-03-02 14:20:00,154.94,155.06,154.92,155.04,15931.0,142.3148,142.425,142.2964,142.4066,15931.0
2023-03-02 14:25:00,155.05,155.1,154.98,155.02,21777.0,142.4158,142.4617,142.3515,142.3883,21777.0
2023-03-02 14:30:00,155.02,155.11,154.86,154.91,32085.0,142.3883,142.4709,142.2413,142.2872,32085.0
2023-03-02 14:35:00,154.87,154.87,154.69,154.69,28282.0,142.2505,142.2505,142.0852,142.0852,28282.0
2023-03-02 14:40:00,154.7,154.72,154.52,154.53,29208.0,142.0943,142.1127,141.929,141.9382,29208.0
2023-03-02 14:45:00,154.53,154.61,154.47,154.51,43475.0,141.9382,142.0117,141.8831,141.9198,43475.0
2023-03-02 14:50:00,154.52,154.52,154.28,154.31,35704.0,141.929,141.929,141.7086,141.7361,35704.0
2023-03-02 14:55:00,154.31,154.61,154.31,154.57,30313.0,141.7361,142.0117,141.7361,141.9749,30313.0
2023-03-02 15:00:00,154.56,154.71,154.51,154.52,29100.0,141.9658,142.1035,141.9198,141.929,29100.0
2023-03-02 15:05:00,154.54,154.6,154.48,154.56,29393.0,141.9474,142.0025,141.8923,141.9658,29393.0
2023-03-02 15:10:00,154.56,154.76,154.54,154.74,33103.0,141.9658,142.1495,141.9474,142.1311,33103.0
2023-03-02 15:15:00,154.74,154.88,154.6,154.63,40343.0,142.1311,142.2597,142.0025,142.03,40343.0
2023-03-02 15:20:00,154.63,154.75,154.53,154.69,27436.0,142.03,142.1403,141.9382,142.0852,27436.0
2023-03-02 15:25:00,154.69,154.82,154.64,154.75,32290.0,142.0852,142.2046,142.0392,142.1403,32290.0
2023-03-02 15:30:00,154.76,154.92,154.74,154.86,41655.0,142.1495,142.2964,142.1311,142.2413,41655.0
2023-03-02 15:35:00,154.86,155.13,154.83,154.94,50815.0,142.2413,142.4893,142.2138,142.3148,50815.0
2023-03-02 15:40:00,154.94,154.97,154.77,154.84,58663.0,142.3148,142.3423,142.1586,142.2229,58663.0
2023-03-02 15:45:00,154.83,154.83,154.56,154.76,63266.0,142.2138,142.2138,141.9658,142.1495,63266.0
2023-03-02 15:50:00,154.75,154.75,154.27,154.3,90165.0,142.1403,142.1403,141.6994,141.7269,90165.0
2023-03-02 15:55:00,154.32,154.54,154.21,154.4,249649.0,141.7453,141.9474,141.6443,141.8188,249649.0
2023-03-03 09:30:00,154.33,155.12,154.0,155.07,114111.0,141.7545,142.4801,141.4514,142.4342,114111.0
2023-03-03 09:35:00,155.05,155.05,154.59,154.68,42857.0,142.4158,142.4158,141.9933,142.076,42857.0
2023-03-03 09:40:00,154.67,154.77,154.56,154.71,41006.0,142.0668,142.1586,141.9658,142.1035,41006.0
2023-03-03 09:45:00,154.76,155.05,154.73,154.96,54029.0,142.1495,142.4158,142.1219,142.3332,54029.0
2023-03-03 09:50:00,154.97,155.03,154.68,155.03,33461.0,142.3423,142.3975,142.076,142.3975,33461.0
2023-03-03 09:55:00,155.01,155.27,155.0,155.11,38607.0,142.3791,142.6179,142.3699,142.4709,38607.0
2023-03-03 10:00:00,155.14,155.19,154.68,154.7,35615.0,142.4985,142.5444,142.076,142.0943,35615.0
2023-03-03 10:05:00,154.68,154.78,154.45,154.59,34736.0,142.076,142.1678,141.8647,141.9933,34736.0
2023-03-03 10:10:00,154.58,154.66,154.4,154.6,31894.0,141.9841,142.0576,141.8188,142.0025,31894.0
2023-03-03 10:15:00,154.61,154.79,154.49,154.63,41004.0,142.0117,142.177,141.9015,142.03,41004.0
2023-03-03 10:20:00,154.63,154.86,154.62,154.79,27535.0,142.03,142.2413,142.0209,142.177,27535.0
2023-03-03 10:25:00,154.79,155.0,154.79,154.89,35388.0,142.177,142.3699,142.177,142.2689,35388.0
2023-03-03 10:30:00,154.91,154.97,154.62,154.64,32389.0,142.2872,142.3423,142.0209,142.0392,32389.0
2023-03-03 10:35:00,154.63,154.63,154.32,154.42,27600.0,142.03,142.03,141.7453,141.8372,27600.0
2023-03-03 10:40:00,154.4,154.57,154.4,154.47,36503.0,141.8188,141.9749,141.8188,141.8831,36503.0
2023-03-03 10:45:00,154.48,154.66,154.43,154.52,43052.0,141.8923,142.0576,141.8463,141.929,43052.0
2023-03-03 10:50:00,154.5,154.55,154.37,154.53,31300.0,141.9106,141.9566,141.7912,141.9382,31300.0
2023-03-03 10:55:00,154.55,154.74,154.55,154.69,29834.0,141.9566,142.1311,141.9566,142.0852,29834.0
2023-03-03 11:00:00,154.68,154.87,154.62,154.72,25010.0,142.076,142.2505,142.0209,142.1127,25010.0
2023-03-03 11:05:00,154.71,154.92,154.69,154.86,22081.0,142.1035,142.2964,142.0852,142.2413,22081.0
2023-03-03 11:10:00,154.87,154.87,154.7,154.85,50542.0,142.2505,142.2505,142.0943,142.2321,50542.0
2023-03-03 11:15:00,154.86,155.0,154.81,154.97,40336.0,142.2413,142.3699,142.1954,142.3423,40336.0
2023-03-03 11:20:00,154.99,155.05,154.95,154.98,19672.0,142.3607,142.4158,142.324,142.3515,19672.0
2023-03-03 11:25:00,154.97,155.0,154.82,154.99,35688.0,142.3423,142.3699,142.2046,142.3607,35688.0
2023-03-03 11:30:00,154.99,155.14,154.98,155.05,34082.0,142.3607,142.4985,142.3515,142.4158,34082.0
2023-03-03 11:35:00,155.06,155.25,155.05,155.11,60205.0,142.425,142.5995,142.4158,142.4709,60205.0
2023-03-03 11:40:00,155.12,155.29,155.11,155.27,17552.0,142.4801,142.6363,142.4709,142.6179,17552.0
2023-03-03 11:45:00,155.27,155.4,155.16,155.38,45235.0,142.6179,142.7373,142.5169,142.7189,45235.0
2023-03-03 11:50:00,155.37,155.53,155.36,155.47,16782.0,142.7097,142.8567,142.7006,142.8016,16782.0
2023-03-03 11:55:00,155.47,155.69,155.47,155.64,31170.0,142.8016,143.0037,142.8016,142.9577,31170.0
2023-03-03 12:00:00,155.65,155.66,155.57,155.62,31200.0,142.9669,142.9761,142.8935,142.9394,31200.0
2023-03-03 12:05:00,155.64,155.72,155.61,155.62,23324.0,142.9577,143.0312,142.9302,142.9394,23324.0
2023-03-03 12:10:00,155.62,155.7,155.52,155.66,46955.0,142.9394,143.0129,142.8475,142.9761,46955.0
2023-03-03 12:15:00,155.66,155.67,155.55,155.57,35704.0,142.9761,142.9853,142.8751,142.8935,35704.0
2023-03-03 12:20:00,155.56,155.64,155.52,155.64,17692.0,142.8843,142.9577,142.8475,142.9577,17692.0
2023-03-03 12:25:00,155.65,155.75,155.62,155.74,26683.0,142.9669,143.0588,142.9394,143.0496,26683.0
2023-03-03 12:30:00,155.74,155.77,155.6,155.66,38594.0,143.0496,143.0772,142.921,142.9761,38594.0
2023-03-03 12:35:00,155.64,155.75,155.57,155.73,29727.0,142.9577,143.0588,142.8935,143.0404,29727.0
2023-03-03 12:40:00,155.73,155.74,155.52,155.55,49816.0,143.0404,143.0496,142.8475,142.8751,49816.0
2023-03-03 12:45:00,155.56,155.66,155.53,155.61,31561.0,142.8843,142.9761,142.8567,142.9302,31561.0
2023-03-03 12:50:00,155.61,155.63,155.56,155.63,23285.0,142.9302,142.9486,142.8843,142.9486,23285.0
2023-03-03 12:55:00,155.64,155.68,155.62,155.63,30566.0,142.9577,142.9945,142.9394,142.9486,30566.0
2023-03-03 13:00:00,155.63,155.67,155.58,155.64,20477.0,142.9486,142.9853,142.9026,142.9577,20477.0
2023-03-03 13:05:00,155.64,155.67,155.6,155.63,19198.0,142.9577,142.9853,142.921,142.9486,19198.0
2023-03-03 13:10:00,155.63,155.64,155.52,155.61,20022.0,142.9486,142.9577,142.8475,142.9302,20022.0
2023-03-03 13:15:00,155.62,155.66,155.5,155.53,28501.0,142.9394,142.9761,142.8292,142.8567,28501.0
2023-03-03 13:20:00,155.54,155.65,155.54,155.64,22002.0,142.8659,142.9669,142.8659,142.9577,22002.0
2023-03-03 13:25:00,155.64,155.68,155.6,155.68,28036.0,142.9577,142.9945,142.921,142.9945,28036.0
2023-03-03 13:30:00,155.68,155.82,155.58,155.61,26383.0,142.9945,143.1231,142.9026,142.9302,26383.0
2023-03-03 13:35:00,155.62,155.66,155.55,155.59,23249.0,142.9394,142.9761,142.8751,142.9118,23249.0
2023-03-03 13:40:00,155.59,155.6,155.46,155.51,24873.0,142.9118,142.921,142.7924,142.8383,24873.0
2023-03-03 13:45:00,155.51,155.51,155.36,155.36,18113.0,142.8383,142.8383,142.7006,142.7006,18113.0
2023-03-03 13:50:00,155.36,155.47,155.25,155.28,34960.0,142.7006,142.8016,142.5995,142.6271,34960.0
2023-03-03 13:55:00,155.3,155.41,155.27,155.31,32458.0,142.6455,142.7465,142.6179,142.6546,32458.0
2023-03-03 14:00:00,155.31,155.56,155.3,155.54,36235.0,142.6546,142.8843,142.6455,142.8659,36235.0
2023-03-03 14:05:00,155.53,155.62,155.5,155.56,26409.0,142.8567,142.9394,142.8292,142.8843,26409.0
2023-03-03 14:10:00,155.55,155.74,155.55,155.73,23745.0,142.8751,143.0496,142.8751,143.0404,23745.0
2023-03-03 14:15:00,155.73,155.79,155.63,155.64,26690.0,143.0404,143.0955,142.9486,142.9577,26690.0
2023-03-03 14:20:00,155.64,155.71,155.63,155.69,20405.0,142.9577,143.022,142.9486,143.0037,20405.0
2023-03-03 14:25:00,155.69,155.86,155.69,155.85,25645.0,143.0037,143.1598,143.0037,143.1506,25645.0
2023-03-03 14:30:00,155.85,155.86,155.7,155.72,24250.0,143.1506,143.1598,143.0129,143.0312,24250.0
2023-03-03 14:35:00,155.72,155.77,155.65,155.72,21466.0,143.0312,143.0772,142.9669,143.0312,21466.0
2023-03-03 14:40:00,155.7,155.75,155.69,155.72,22437.0,143.0129,143.0588,143.0037,143.0312,22437.0
2023-03-03 14:45:00,155.72,155.73,155.65,155.69,28012.0,143.0312,143.0404,142.9669,143.0037,28012.0
2023-03-03 14:50:00,155.69,155.88,155.68,155.79,26590.0,143.0037,143.1782,142.9945,143.0955,26590.0
2023-03-03 14:55:00,155.8,155.95,155.74,155.93,36293.0,143.1047,143.2425,143.0496,143.2241,36293.0
2023-03-03 15:00:00,155.94,155.98,155.85,155.98,25481.0,143.2333,143.27,143.1506,143.27,25481.0
2023-03-03 15:05:00,155.98,156.15,155.97,156.14,41763.0,143.27,143.4262,143.2609,143.417,41763.0
2023-03-03 15:10:00,156.13,156.13,155.93,156.01,36154.0,143.4078,143.4078,143.2241,143.2976,36154.0
2023-03-03 15:15:00,156.02,156.06,155.97,155.97,28009.0,143.3068,143.3435,143.2609,143.2609,28009.0
2023-03-03 15:20:00,155.98,156.07,155.98,156.01,26436.0,143.27,143.3527,143.27,143.2976,26436.0
2023-03-03 15:25:00,156.0,156.03,155.91,155.98,51637.0,143.2884,143.316,143.2057,143.27,51637.0
2023-03-03 15:30:00,155.98,156.03,155.92,155.99,48717.0,143.27,143.316,143.2149,143.2792,48717.0
2023-03-03 15:35:00,155.98,156.08,155.97,156.01,66416.0,143.27,143.3619,143.2609,143.2976,66416.0
2023-03-03 15:40:00,156.01,156.04,155.91,155.97,68117.0,143.2976,143.3252,143.2057,143.2609,68117.0
2023-03-03 15:45:00,155.97,156.02,155.74,155.78,88711.0,143.2609,143.3068,143.0496,143.0863,88711.0
2023-03-03 15:50:00,155.76,156.02,155.76,155.97,112159.0,143.068,143.3068,143.068,143.2609,112159.0
2023-03-03 15:55:00,155.98,156.17,155.97,156.03,207105.0,143.27,143.4446,143.2609,143.316,207105.0
2023-03-06 09:30:00,155.79,156.36,155.45,156.3,118915.0,143.0955,143.6191,142.7832,143.564,118915.0
2023-03-06 09:35:00,156.35,156.46,156.02,156.23,29826.0,143.6099,143.7109,143.3068,143.4997,29826.0
2023-03-06 09:40:00,156.28,156.34,155.78,155.81,29012.0,143.5456,143.6007,143.0863,143.1139,29012.0
2023-03-06 09:45:00,155.82,156.0,155.65,155.82,19420.0,143.1231,143.2884,142.9669,143.1231,19420.0
2023-03-06 09:50:00,155.8,155.92,155.65,155.85,16921.0,143.1047,143.2149,142.9669,143.1506,16921.0
2023-03-06 09:55:00,155.86,155.9,155.46,155.58,20865.0,143.1598,143.1966,142.7924,142.9026,20865.0
2023-03-06 10:00:00,155.54,155.77,155.47,155.75,26716.0,142.8659,143.0772,142.8016,143.0588,26716.0
2023-03-06 10:05:00,155.75,155.92,155.4,155.74,39420.0,143.0588,143.2149,142.7373,143.0496,39420.0
2023-03-06 10:10:00,155.75,155.81,155.56,155.56,36837.0,143.0588,143.1139,142.8843,142.8843,36837.0
2023-03-06 10:15:00,155.61,155.71,155.37,155.49,16659.0,142.9302,143.022,142.7097,142.82,16659.0
2023-03-06 10:20:00,155.49,155.49,155.27,155.3,19792.0,142.82,142.82,142.6179,142.6455,19792.0
2023-03-06 10:25:00,155.37,155.37,155.23,155.23,31656.0,142.7097,142.7097,142.5812,142.5812,31656.0
2023-03-06 10:30:00,155.22,155.38,155.16,155.25,31840.0,142.572,142.7189,142.5169,142.5995,31840.0
2023-03-06 10:35:00,155.27,155.36,155.15,155.28,24968.0,142.6179,142.7006,142.5077,142.6271,24968.0
2023-03-06 10:40:00,155.3,155.44,155.18,155.29,18737.0,142.6455,142.774,142.5352,142.6363,18737.0
2023-03-06 10:45:00,155.31,155.32,154.96,155.01,25844.0,142.6546,142.6638,142.3332,142.3791,25844.0
2023-03-06 10:50:00,155.01,155.08,154.93,155.01,33986.0,142.3791,142.4434,142.3056,142.3791,33986.0
2023-03-06 10:55:00,154.99,155.01,154.71,154.84,34076.0,142.3607,142.3791,142.1035,142.2229,34076.0
2023-03-06 11:00:00,154.88,155.21,154.88,155.15,23700.0,142.2597,142.5628,142.2597,142.5077,23700.0
2023-03-06 11:05:00,155.15,155.24,155.09,155.13,34730.0,142.5077,142.5903,142.4526,142.4893,34730.0
2023-03-06 11:10:00,155.15,155.17,155.03,155.14,23879.0,142.5077,142.526,142.3975,142.4985,23879.0
2023-03-06 11:15:00,155.14,155.24,155.07,155.2,21434.0,142.4985,142.5903,142.4342,142.5536,21434.0
2023-03-06 11:20:00,155.19,155.24,155.04,155.08,19639.0,142.5444,142.5903,142.4066,142.4434,19639.0
2023-03-06 11:25:00,155.11,155.25,155.08,155.16,22832.0,142.4709,142.5995,142.4434,142.5169,22832.0
2023-03-06 11:30:00,155.17,155.23,154.94,154.98,13189.0,142.526,142.5812,142.3148,142.3515,13189.0
2023-03-06 11:35:00,154.98,155.08,154.87,154.95,14517.0,142.3515,142.4434,142.2505,142.324,14517.0
2023-03-06 11:40:00,154.95,154.97,154.83,154.93,24475.0,142.324,142.3423,142.2138,142.3056,24475.0
2023-03-06 11:45:00,154.92,154.96,154.8,154.9,17626.0,142.2964,142.3332,142.1862,142.278,17626.0
2023-03-06 11:50:00,154.92,155.02,154.86,155.01,12326.0,142.2964,142.3883,142.2413,142.3791,12326.0
2023-03-06 11:55:00,155.0,155.16,155.0,155.16,10193.0,142.3699,142.5169,142.3699,142.5169,10193.0
2023-03-06 12:00:00,155.17,155.35,155.15,155.23,17626.0,142.526,142.6914,142.5077,142.5812,17626.0
2023-03-06 12:05:00,155.24,155.46,155.24,155.43,12457.0,142.5903,142.7924,142.5903,142.7649,12457.0
2023-03-06 12:10:00,155.46,155.66,155.46,155.57,22736.0,142.7924,142.9761,142.7924,142.8935,22736.0
2023-03-06 12:15:00,155.61,155.71,155.51,155.64,17125.0,142.9302,143.022,142.8383,142.9577,17125.0
2023-03-06 12:20:00,155.63,155.63,155.39,155.39,17334.0,142.9486,142.9486,142.7281,142.7281,17334.0
2023-03-06 12:25:00,155.42,155.45,155.29,155.42,8321.0,142.7557,142.7832,142.6363,142.7557,8321.0
2023-03-06 12:30:00,155.43,155.5,155.37,155.37,11373.0,142.7649,142.8292,142.7097,142.7097,11373.0
2023-03-06 12:35:00,155.34,155.56,155.34,155.55,6916.0,142.6822,142.8843,142.6822,142.8751,6916.0
2023-03-06 12:40:00,155.57,155.66,155.53,155.66,13650.0,142.8935,142.9761,142.8567,142.9761,13650.0
2023-03-06 12:45:00,155.67,155.68,155.56,155.66,28280.0,142.9853,142.9945,142.8843,142.9761,28280.0
2023-03-06 12:50:00,155.66,155.71,155.56,155.69,18690.0,142.9761,143.022,142.8843,143.0037,18690.0
2023-03-06 12:55:00,155.68,155.73,155.62,155.64,11785.0,142.9945,143.0404,142.9394,142.9577,11785.0
2023-03-06 13:00:00,155.63,155.76,155.62,155.66,13644.0,142.9486,143.068,142.9394,142.9761,13644.0
2023-03-06 13:05:00,155.68,155.71,155.52,155.6,10021.0,142.9945,143.022,142.8475,142.921,10021.0
2023-03-06 13:10:00,155.61,155.67,155.58,155.64,10707.0,142.9302,142.9853,142.9026,142.9577,10707.0
2023-03-06 13:15:00,155.64,155.68,155.57,155.61,14960.0,142.9577,142.9945,142.8935,142.9302,14960.0
2023-03-06 13:20:00,155.61,155.61,155.41,155.42,19838.0,142.9302,142.9302,142.7465,142.7557,19838.0
2023-03-06 13:25:00,155.42,155.47,155.38,155.41,18114.0,142.7557,142.8016,142.7189,142.7465,18114.0
2023-03-06 13:30:00,155.39,155.5,155.39,155.46,13071.0,142.7281,142.8292,142.7281,142.7924,13071.0
2023-03-06 13:35:00,155.46,155.48,155.32,155.37,15271.0,142.7924,142.8108,142.6638,142.7097,15271.0
2023-03-06 13:40:00,155.36,155.44,155.33,155.42,12412.0,142.7006,142.774,142.673,142.7557,12412.0
2023-03-06 13:45:00,155.42,155.43,155.31,155.33,13300.0,142.7557,142.7649,142.6546,142.673,13300.0
2023-03-06 13:50:00,155.32,155.32,155.15,155.21,11312.0,142.6638,142.6638,142.5077,142.5628,11312.0
2023-03-06 13:55:00,155.21,155.24,155.09,155.19,23005.0,142.5628,142.5903,142.4526,142.5444,23005.0
2023-03-06 14:00:00,155.17,155.18,155.03,155.07,14822.0,142.526,142.5352,142.3975,142.4342,14822.0
2023-03-06 14:05:00,155.06,155.19,155.03,155.09,15389.0,142.425,142.5444,142.3975,142.4526,15389.0
2023-03-06 14:10:00,155.09,155.16,155.04,155.15,15276.0,142.4526,142.5169,142.4066,142.5077,15276.0
2023-03-06 14:15:00,155.14,155.16,155.02,155.11,17299.0,142.4985,142.5169,142.3883,142.4709,17299.0
2023-03-06 14:20:00,155.11,155.12,154.97,154.98,14164.0,142.4709,142.4801,142.3423,142.3515,14164.0
2023-03-06 14:25:00,154.99,155.01,154.86,154.88,24436.0,142.3607,142.3791,142.2413,142.2597,24436.0
2023-03-06 14:30:00,154.88,154.97,154.85,154.91,25216.0,142.2597,142.3423,142.2321,142.2872,25216.0
2023-03-06 14:35:00,154.89,154.9,154.8,154.87,17400.0,142.2689,142.278,142.1862,142.2505,17400.0
2023-03-06 14:40:00,154.88,154.94,154.83,154.86,18883.0,142.2597,142.3148,142.2138,142.2413,18883.0
2023-03-06 14:45:00,154.82,154.96,154.81,154.81,27847.0,142.2046,142.3332,142.1954,142.1954,27847.0
2023-03-06 14:50:00,154.8,154.85,154.73,154.75,18071.0,142.1862,142.2321,142.1219,142.1403,18071.0
2023-03-06 14:55:00,154.75,154.82,154.61,154.66,23464.0,142.1403,142.2046,142.0117,142.0576,23464.0
2023-03-06 15:00:00,154.65,154.69,154.55,154.57,23122.0,142.0484,142.0852,141.9566,141.9749,23122.0
2023-03-06 15:05:00,154.59,154.72,154.54,154.72,19123.0,141.9933,142.1127,141.9474,142.1127,19123.0
2023-03-06 15:10:00,154.73,154.83,154.69,154.74,20102.0,142.1219,142.2138,142.0852,142.1311,20102.0
2023-03-06 15:15:00,154.73,154.79,154.67,154.75,21153.0,142.1219,142.177,142.0668,142.1403,21153.0
2023-03-06 15:20:00,154.76,154.82,154.61,154.64,18144.0,142.1495,142.2046,142.0117,142.0392,18144.0
2023-03-06 15:25:00,154.63,154.77,154.59,154.75,30136.0,142.03,142.1586,141.9933,142.1403,30136.0
2023-03-06 15:30:00,154.78,154.86,154.71,154.82,25797.0,142.1678,142.2413,142.1035,142.2046,25797.0
2023-03-06 15:35:00,154.82,155.0,154.74,154.98,30905.0,142.2046,142.3699,142.1311,142.3515,30905.0
2023-03-06 15:40:00,154.96,155.03,154.9,155.0,34744.0,142.3332,142.3975,142.278,142.3699,34744.0
2023-03-06 15:45:00,155.0,155.03,154.89,155.01,52173.0,142.3699,142.3975,142.2689,142.3791,52173.0
2023-03-06 15:50:00,155.0,155.24,154.9,155.2,80134.0,142.3699,142.5903,142.278,142.5536,80134.0
2023-03-06 15:55:00,155.2,155.33,155.09,155.28,253131.0,142.5536,142.673,142.4526,142.6271,253131.0
2023-03-07 09:30:00,155.57,155.67,154.38,154.38,119916.0,142.8935,142.9853,141.8004,141.8004,119916.0
2023-03-07 09:35:00,154.34,154.51,153.71,153.76,37857.0,141.7637,141.9198,141.185,141.2309,37857.0
2023-03-07 09:40:00,153.76,153.96,153.68,153.78,37279.0,141.2309,141.4146,141.1575,141.2493,37279.0
2023-03-07 09:45:00,153.78,154.16,153.78,153.94,24115.0,141.2493,141.5983,141.2493,141.3963,24115.0
2023-03-07 09:50:00,153.97,154.38,153.97,154.07,29281.0,141.4238,141.8004,141.4238,141.5157,29281.0
2023-03-07 09:55:00,154.02,154.27,153.84,154.17,14707.0,141.4698,141.6994,141.3044,141.6075,14707.0
2023-03-07 10:00:00,154.16,154.24,153.61,153.7,21130.0,141.5983,141.6718,141.0932,141.1758,21130.0
2023-03-07 10:05:00,153.66,153.85,153.55,153.64,24983.0,141.1391,141.3136,141.0381,141.1207,24983.0
2023-03-07 10:10:00,153.63,153.64,153.23,153.28,43931.0,141.1115,141.1207,140.7441,140.7901,43931.0
2023-03-07 10:15:00,153.26,153.55,153.23,153.46,33987.0,140.7717,141.0381,140.7441,140.9554,33987.0
2023-03-07 10:20:00,153.46,153.57,153.2,153.25,18049.0,140.9554,141.0564,140.7166,140.7625,18049.0
2023-03-07 10:25:00,153.26,153.44,153.23,153.44,41982.0,140.7717,140.937,140.7441,140.937,41982.0
2023-03-07 10:30:00,153.44,153.56,153.37,153.38,28831.0,140.937,141.0472,140.8727,140.8819,28831.0
2023-03-07 10:35:00,153.42,153.48,153.09,153.16,26872.0,140.9186,140.9738,140.6155,140.6798,26872.0
2023-03-07 10:40:00,153.13,153.16,152.78,152.79,33861.0,140.6523,140.6798,140.3308,140.34,33861.0
2023-03-07 10:45:00,152.76,153.28,152.73,153.22,25266.0,140.3124,140.7901,140.2849,140.7349,25266.0
2023-03-07 10:50:00,153.24,153.32,153.02,153.31,33028.0,140.7533,140.8268,140.5512,140.8176,33028.0
2023-03-07 10:55:00,153.33,153.42,153.18,153.33,25767.0,140.836,140.9186,140.6982,140.836,25767.0
2023-03-07 11:00:00,153.35,153.54,153.21,153.43,28442.0,140.8543,141.0289,140.7258,140.9278,28442.0
2023-03-07 11:05:00,153.43,153.49,153.19,153.34,21177.0,140.9278,140.9829,140.7074,140.8452,21177.0
2023-03-07 11:10:00,153.36,153.41,153.03,153.08,49712.0,140.8635,140.9095,140.5604,140.6063,49712.0
2023-03-07 11:15:00,153.04,153.21,152.98,153.13,15275.0,140.5696,140.7258,140.5145,140.6523,15275.0
2023-03-07 11:20:00,153.12,153.25,153.06,153.21,13819.0,140.6431,140.7625,140.588,140.7258,13819.0
2023-03-07 11:25:00,153.22,153.28,153.0,153.04,9855.0,140.7349,140.7901,140.5329,140.5696,9855.0
2023-03-07 11:30:00,153.04,153.15,152.9,152.93,16923.0,140.5696,140.6706,140.441,140.4686,16923.0
2023-03-07 11:35:00,152.94,153.09,152.87,153.02,12857.0,140.4778,140.6155,140.4135,140.5512,12857.0
2023-03-07 11:40:00,153.02,153.06,152.87,153.05,13790.0,140.5512,140.588,140.4135,140.5788,13790.0
2023-03-07 11:45:00,153.04,153.07,152.95,153.0,15575.0,140.5696,140.5972,140.4869,140.5329,15575.0
2023-03-07 11:50:00,153.02,153.04,152.76,152.77,12752.0,140.5512,140.5696,140.3124,140.3216,12752.0
2023-03-07 11:55:00,152.76,152.77,152.63,152.74,20931.0,140.3124,140.3216,140.193,140.2941,20931.0
2023-03-07 12:00:00,152.75,152.88,152.7,152.71,12244.0,140.3032,140.4226,140.2573,140.2665,12244.0
2023-03-07 12:05:00,152.66,152.77,152.65,152.69,13338.0,140.2206,140.3216,140.2114,140.2481,13338.0
2023-03-07 12:10:00,152.67,152.72,152.57,152.68,25215.0,140.2298,140.2757,140.1379,140.2389,25215.0
2023-03-07 12:15:00,152.7,152.84,152.65,152.8,16370.0,140.2573,140.3859,140.2114,140.3492,16370.0
2023-03-07 12:20:00,152.81,153.11,152.8,152.93,26074.0,140.3583,140.6339,140.3492,140.4686,26074.0
2023-03-07 12:25:00,152.94,153.03,152.74,152.75,9618.0,140.4778,140.5604,140.2941,140.3032,9618.0
2023-03-07 12:30:00,152.72,152.78,152.65,152.68,11568.0,140.2757,140.3308,140.2114,140.2389,11568.0
2023-03-07 12:35:00,152.67,152.71,152.56,152.64,12558.0,140.2298,140.2665,140.1287,140.2022,12558.0
2023-03-07 12:40:00,152.64,152.64,152.27,152.3,15664.0,140.2022,140.2022,139.8624,139.8899,15664.0
2023-03-07 12:45:00,152.32,152.37,152.21,152.34,13646.0,139.9083,139.9542,139.8072,139.9266,13646.0
2023-03-07 12:50:00,152.36,152.42,152.3,152.32,17488.0,139.945,140.0001,139.8899,139.9083,17488.0
2023-03-07 12:55:00,152.34,152.48,152.28,152.3,50229.0,139.9266,140.0552,139.8715,139.8899,50229.0
2023-03-07 13:00:00,152.31,152.32,152.06,152.06,27797.0,139.8991,139.9083,139.6695,139.6695,27797.0
2023-03-07 13:05:00,152.05,152.16,152.05,152.08,16478.0,139.6603,139.7613,139.6603,139.6878,16478.0
2023-03-07 13:10:00,152.06,152.14,152.05,152.12,13554.0,139.6695,139.7429,139.6603,139.7246,13554.0
2023-03-07 13:15:00,152.12,152.33,152.12,152.27,22340.0,139.7246,139.9175,139.7246,139.8624,22340.0
2023-03-07 13:20:00,152.26,152.41,152.23,152.34,14516.0,139.8532,139.9909,139.8256,139.9266,14516.0
2023-03-07 13:25:00,152.34,152.4,152.3,152.3,10983.0,139.9266,139.9818,139.8899,139.8899,10983.0
2023-03-07 13:30:00,152.28,152.36,152.25,152.27,17020.0,139.8715,139.945,139.844,139.8624,17020.0
2023-03-07 13:35:00,152.27,152.43,152.23,152.31,12879.0,139.8624,140.0093,139.8256,139.8991,12879.0
2023-03-07 13:40:00,152.34,152.45,152.28,152.42,18570.0,139.9266,140.0277,139.8715,140.0001,18570.0
2023-03-07 13:45:00,152.39,152.41,152.17,152.26,15710.0,139.9726,139.9909,139.7705,139.8532,15710.0
2023-03-07 13:50:00,152.24,152.38,152.15,152.35,16198.0,139.8348,139.9634,139.7521,139.9358,16198.0
2023-03-07 13:55:00,152.37,152.41,152.28,152.37,18123.0,139.9542,139.9909,139.8715,139.9542,18123.0
2023-03-07 14:00:00,152.37,152.67,152.37,152.47,23870.0,139.9542,140.2298,139.9542,140.0461,23870.0
2023-03-07 14:05:00,152.44,152.56,152.41,152.49,14772.0,140.0185,140.1287,139.9909,140.0644,14772.0
2023-03-07 14:10:00,152.48,152.55,152.45,152.5,18406.0,140.0552,140.1195,140.0277,140.0736,18406.0
2023-03-07 14:15:00,152.49,152.53,152.43,152.45,14263.0,140.0644,140.1012,140.0093,140.0277,14263.0
2023-03-07 14:20:00,152.45,152.49,152.32,152.39,17742.0,140.0277,140.0644,139.9083,139.9726,17742.0
2023-03-07 14:25:00,152.39,152.49,152.38,152.45,17660.0,139.9726,140.0644,139.9634,140.0277,17660.0
2023-03-07 14:30:00,152.45,152.54,152.38,152.46,15175.0,140.0277,140.1103,139.9634,140.0369,15175.0
2023-03-07 14:35:00,152.45,152.5,152.39,152.47,14321.0,140.0277,140.0736,139.9726,140.0461,14321.0
2023-03-07 14:40:00,152.46,152.56,152.46,152.48,16769.0,140.0369,140.1287,140.0369,140.0552,16769.0
2023-03-07 14:45:00,152.49,152.56,152.47,152.5,19186.0,140.0644,140.1287,140.0461,140.0736,19186.0
2023-03-07 14:50:00,152.49,152.5,152.42,152.48,23253.0,140.0644,140.0736,140.0001,140.0552,23253.0
2023-03-07 14:55:00,152.5,152.51,152.42,152.49,17664.0,140.0736,140.0828,140.0001,140.0644,17664.0
2023-03-07 15:00:00,152.49,152.7,152.49,152.63,25354.0,140.0644,140.2573,140.0644,140.193,25354.0
2023-03-07 15:05:00,152.64,152.67,152.54,152.61,29216.0,140.2022,140.2298,140.1103,140.1746,29216.0
2023-03-07 15:10:00,152.62,152.76,152.61,152.75,27233.0,140.1838,140.3124,140.1746,140.3032,27233.0
2023-03-07 15:15:00,152.76,152.93,152.76,152.8,46723.0,140.3124,140.4686,140.3124,140.3492,46723.0
2023-03-07 15:20:00,152.79,152.97,152.79,152.95,36749.0,140.34,140.5053,140.34,140.4869,36749.0
2023-03-07 15:25:00,152.94,153.08,152.91,153.06,43294.0,140.4778,140.6063,140.4502,140.588,43294.0
2023-03-07 15:30:00,153.06,153.26,152.98,153.22,40922.0,140.588,140.7717,140.5145,140.7349,40922.0
2023-03-07 15:35:00,153.18,153.27,153.14,153.15,32298.0,140.6982,140.7809,140.6615,140.6706,32298.0
2023-03-07 15:40:00,153.15,153.17,152.86,152.92,45482.0,140.6706,140.689,140.4043,140.4594,45482.0
2023-03-07 15:45:00,152.92,152.97,152.75,152.79,55047.0,140.4594,140.5053,140.3032,140.34,55047.0
2023-03-07 15:50:00,152.8,152.9,152.69,152.69,102721.0,140.3492,140.441,140.2481,140.2481,102721.0
2023-03-07 15:55:00,152.7,153.07,152.69,152.96,290373.0,140.2573,140.5972,140.2481,140.4961,290373.0
2023-03-08 09:30:00,152.79,153.74,152.59,153.42,85285.0,140.34,141.2126,140.1563,140.9186,85285.0
2023-03-08 09:35:00,153.43,153.48,152.8,152.85,20634.0,140.9278,140.9738,140.3492,140.3951,20634.0
2023-03-08 09:40:00,152.84,152.84,152.57,152.65,10277.0,140.3859,140.3859,140.1379,140.2114,10277.0
2023-03-08 09:45:00,152.67,152.84,152.5,152.67,13826.0,140.2298,140.3859,140.0736,140.2298,13826.0
2023-03-08 09:50:00,152.64,152.88,152.64,152.86,11747.0,140.2022,140.4226,140.2022,140.4043,11747.0
2023-03-08 09:55:00,152.84,152.93,152.58,152.68,23589.0,140.3859,140.4686,140.1471,140.2389,23589.0
2023-03-08 10:00:00,152.63,152.75,152.29,152.51,15524.0,140.193,140.3032,139.8807,140.0828,15524.0
2023-03-08 10:05:00,152.45,152.56,152.15,152.33,60884.0,140.0277,140.1287,139.7521,139.9175,60884.0
2023-03-08 10:10:00,152.36,152.46,151.92,151.92,30306.0,139.945,140.0369,139.5409,139.5409,30306.0
2023-03-08 10:15:00,151.89,152.0,151.7,151.7,38491.0,139.5133,139.6144,139.3388,139.3388,38491.0
2023-03-08 10:20:00,151.72,151.82,151.25,151.34,57233.0,139.3572,139.449,138.9255,139.0081,57233.0
2023-03-08 10:25:00,151.31,151.61,151.23,151.24,30569.0,138.9806,139.2561,138.9071,138.9163,30569.0
2023-03-08 10:30:00,151.26,151.4,151.11,151.11,61603.0,138.9346,139.0632,138.7969,138.7969,61603.0
2023-03-08 10:35:00,151.12,151.18,150.91,150.94,40909.0,138.8061,138.8612,138.6132,138.6407,40909.0
2023-03-08 10:40:00,150.92,151.07,150.61,150.64,54969.0,138.6224,138.7601,138.3376,138.3652,54969.0
2023-03-08 10:45:00,150.61,150.83,150.52,150.72,57059.0,138.3376,138.5397,138.2549,138.4387,57059.0
2023-03-08 10:50:00,150.68,150.76,150.6,150.72,25556.0,138.4019,138.4754,138.3284,138.4387,25556.0
2023-03-08 10:55:00,150.7,150.75,150.4,150.4,32057.0,138.4203,138.4662,138.1447,138.1447,32057.0
2023-03-08 11:00:00,150.43,150.68,150.41,150.43,29865.0,138.1723,138.4019,138.1539,138.1723,29865.0
2023-03-08 11:05:00,150.41,150.72,150.37,150.64,36052.0,138.1539,138.4387,138.1172,138.3652,36052.0
2023-03-08 11:10:00,150.66,150.88,150.66,150.77,27688.0,138.3835,138.5856,138.3835,138.4846,27688.0
2023-03-08 11:15:00,150.75,150.96,150.68,150.69,19624.0,138.4662,138.6591,138.4019,138.4111,19624.0
2023-03-08 11:20:00,150.68,150.78,150.52,150.54,25099.0,138.4019,138.4938,138.2549,138.2733,25099.0
2023-03-08 11:25:00,150.5,150.62,150.26,150.36,67781.0,138.2366,138.3468,138.0161,138.108,67781.0
2023-03-08 11:30:00,150.35,150.47,150.34,150.42,58376.0,138.0988,138.209,138.0896,138.1631,58376.0
2023-03-08 11:35:00,150.41,150.46,150.12,150.15,38024.0,138.1539,138.1998,137.8875,137.9151,38024.0
2023-03-08 11:40:00,150.17,150.31,150.16,150.19,28704.0,137.9335,138.0621,137.9243,137.9518,28704.0
2023-03-08 11:45:00,150.21,150.54,150.14,150.46,31165.0,137.9702,138.2733,137.9059,138.1998,31165.0
2023-03-08 11:50:00,150.49,150.62,150.41,150.59,23299.0,138.2274,138.3468,138.1539,138.3192,23299.0
2023-03-08 11:55:00,150.58,150.66,150.52,150.64,23392.0,138.3101,138.3835,138.2549,138.3652,23392.0
2023-03-08 12:00:00,150.71,150.8,150.66,150.7,33163.0,138.4295,138.5121,138.3835,138.4203,33163.0
2023-03-08 12:05:00,150.7,150.73,150.32,150.32,19277.0,138.4203,138.4478,138.0712,138.0712,19277.0
2023-03-08 12:10:00,150.28,150.32,150.11,150.13,13988.0,138.0345,138.0712,137.8784,137.8967,13988.0
2023-03-08 12:15:00,150.12,150.17,149.91,149.93,44482.0,137.8875,137.9335,137.6947,137.713,44482.0
2023-03-08 12:20:00,149.94,150.05,149.88,149.97,36462.0,137.7222,137.8232,137.6671,137.7498,36462.0
2023-03-08 12:25:00,149.95,150.05,149.8,149.8,22588.0,137.7314,137.8232,137.5936,137.5936,22588.0
2023-03-08 12:30:00,149.8,149.91,149.69,149.8,23409.0,137.5936,137.6947,137.4926,137.5936,23409.0
2023-03-08 12:35:00,149.78,149.86,149.75,149.86,17777.0,137.5752,137.6487,137.5477,137.6487,17777.0
2023-03-08 12:40:00,149.87,149.93,149.72,149.91,18618.0,137.6579,137.713,137.5201,137.6947,18618.0
2023-03-08 12:45:00,149.91,149.97,149.88,149.96,17486.0,137.6947,137.7498,137.6671,137.7406,17486.0
2023-03-08 12:50:00,149.95,149.98,149.82,149.9,19729.0,137.7314,137.759,137.612,137.6855,19729.0
2023-03-08 12:55:00,149.9,149.91,149.81,149.87,18665.0,137.6855,137.6947,137.6028,137.6579,18665.0
2023-03-08 13:00:00,149.86,149.98,149.74,149.77,21578.0,137.6487,137.759,137.5385,137.5661,21578.0
2023-03-08 13:05:00,149.77,149.82,149.69,149.7,15689.0,137.5661,137.612,137.4926,137.5018,15689.0
2023-03-08 13:10:00,149.69,149.76,149.57,149.57,30763.0,137.4926,137.5569,137.3824,137.3824,30763.0
2023-03-08 13:15:00,149.57,149.57,149.38,149.43,32572.0,137.3824,137.3824,137.2078,137.2538,32572.0
2023-03-08 13:20:00,149.44,149.48,149.35,149.41,47013.0,137.263,137.2997,137.1803,137.2354,47013.0
2023-03-08 13:25:00,149.42,149.47,149.24,149.24,22870.0,137.2446,137.2905,137.0792,137.0792,22870.0
2023-03-08 13:30:00,149.24,149.35,149.15,149.34,29261.0,137.0792,137.1803,136.9966,137.1711,29261.0
2023-03-08 13:35:00,149.32,149.39,149.24,149.35,28527.0,137.1527,137.217,137.0792,137.1803,28527.0
2023-03-08 13:40:00,149.34,149.38,149.12,149.17,35636.0,137.1711,137.2078,136.969,137.015,35636.0
2023-03-08 13:45:00,149.15,149.15,148.96,149.09,34509.0,136.9966,136.9966,136.8221,136.9415,34509.0
2023-03-08 13:50:00,149.06,149.15,148.93,149.14,33102.0,136.9139,136.9966,136.7945,136.9874,33102.0
2023-03-08 13:55:00,149.15,149.15,148.93,148.94,68084.0,136.9966,136.9966,136.7945,136.8037,68084.0
2023-03-08 14:00:00,148.95,149.13,148.92,148.97,45545.0,136.8129,136.9782,136.7853,136.8312,45545.0
2023-03-08 14:05:00,148.97,148.98,148.62,148.8,58252.0,136.8312,136.8404,136.5098,136.6751,58252.0
2023-03-08 14:10:00,148.78,148.92,148.65,148.83,42128.0,136.6567,136.7853,136.5373,136.7027,42128.0
2023-03-08 14:15:00,148.83,149.0,148.66,148.76,99261.0,136.7027,136.8588,136.5465,136.6384,99261.0
2023-03-08 14:20:00,148.75,148.75,148.54,148.75,55764.0,136.6292,136.6292,136.4363,136.6292,55764.0
2023-03-08 14:25:00,148.76,149.1,148.75,149.0,47414.0,136.6384,136.9507,136.6292,136.8588,47414.0
2023-03-08 14:30:00,149.01,149.07,148.91,148.93,71575.0,136.868,136.9231,136.7761,136.7945,71575.0
2023-03-08 14:35:00,148.94,149.25,148.86,149.16,60301.0,136.8037,137.0884,136.7302,137.0058,60301.0
2023-03-08 14:40:00,149.16,149.33,149.09,149.33,43557.0,137.0058,137.1619,136.9415,137.1619,43557.0
2023-03-08 14:45:00,149.3,149.42,149.15,149.18,38285.0,137.1344,137.2446,136.9966,137.0241,38285.0
2023-03-08 14:50:00,149.18,149.19,148.99,149.07,43848.0,137.0241,137.0333,136.8496,136.9231,43848.0
2023-03-08 14:55:00,149.06,149.18,148.97,149.14,26383.0,136.9139,137.0241,136.8312,136.9874,26383.0
2023-03-08 15:00:00,149.14,149.36,149.08,149.33,73440.0,136.9874,137.1895,136.9323,137.1619,73440.0
2023-03-08 15:05:00,149.34,149.66,149.19,149.57,44690.0,137.1711,137.465,137.0333,137.3824,44690.0
2023-03-08 15:10:00,149.58,149.68,149.47,149.55,41801.0,137.3915,137.4834,137.2905,137.364,41801.0
2023-03-08 15:15:00,149.52,149.55,149.39,149.42,36097.0,137.3364,137.364,137.217,137.2446,36097.0
2023-03-08 15:20:00,149.42,149.57,149.38,149.44,37164.0,137.2446,137.3824,137.2078,137.263,37164.0
2023-03-08 15:25:00,149.44,149.47,149.23,149.26,38724.0,137.263,137.2905,137.0701,137.0976,38724.0
2023-03-08 15:30:00,149.26,149.35,149.21,149.34,43982.0,137.0976,137.1803,137.0517,137.1711,43982.0
2023-03-08 15:35:00,149.34,149.57,149.3,149.44,76515.0,137.1711,137.3824,137.1344,137.263,76515.0
2023-03-08 15:40:00,149.43,149.6,149.42,149.59,87604.0,137.2538,137.4099,137.2446,137.4007,87604.0
2023-03-08 15:45:00,149.58,149.7,149.43,149.49,110101.0,137.3915,137.5018,137.2538,137.3089,110101.0
2023-03-08 15:50:00,149.48,149.61,149.33,149.53,167568.0,137.2997,137.4191,137.1619,137.3456,167568.0
2023-03-08 15:55:00,149.54,149.66,149.45,149.61,390638.0,137.3548,137.465,137.2721,137.4191,390638.0
2023-03-09 09:30:00,150.07,150.91,150.07,150.26,143634.0,137.8416,138.6132,137.8416,138.0161,143634.0
2023-03-09 09:35:00,150.32,150.55,150.18,150.49,42504.0,138.0712,138.2825,137.9427,138.2274,42504.0
2023-03-09 09:40:00,150.49,150.6,150.12,150.14,20751.0,138.2274,138.3284,137.8875,137.9059,20751.0
2023-03-09 09:45:00,150.15,150.18,149.7,149.76,43500.0,137.9151,137.9427,137.5018,137.5569,43500.0
2023-03-09 09:50:00,149.79,149.9,149.53,149.58,51465.0,137.5844,137.6855,137.3456,137.3915,51465.0
2023-03-09 09:55:00,149.55,149.61,149.27,149.51,49572.0,137.364,137.4191,137.1068,137.3272,49572.0
2023-03-09 10:00:00,149.54,149.54,149.02,149.22,94747.0,137.3548,137.3548,136.8772,137.0609,94747.0
2023-03-09 10:05:00,149.19,149.37,149.13,149.24,48451.0,137.0333,137.1987,136.9782,137.0792,48451.0
2023-03-09 10:10:00,149.25,149.47,149.23,149.42,25005.0,137.0884,137.2905,137.0701,137.2446,25005.0
2023-03-09 10:15:00,149.41,149.66,149.41,149.56,29040.0,137.2354,137.465,137.2354,137.3732,29040.0
2023-03-09 10:20:00,149.6,149.74,149.48,149.54,29186.0,137.4099,137.5385,137.2997,137.3548,29186.0
2023-03-09 10:25:00,149.53,149.55,149.34,149.53,53048.0,137.3456,137.364,137.1711,137.3456,53048.0
2023-03-09 10:30:00,149.55,149.56,149.41,149.5,18982.0,137.364,137.3732,137.2354,137.3181,18982.0
2023-03-09 10:35:00,149.51,149.58,149.39,149.47,26802.0,137.3272,137.3915,137.217,137.2905,26802.0
2023-03-09 10:40:00,149.45,149.54,149.3,149.31,31289.0,137.2721,137.3548,137.1344,137.1435,31289.0
2023-03-09 10:45:00,149.34,149.59,149.34,149.51,49887.0,137.1711,137.4007,137.1711,137.3272,49887.0
2023-03-09 10:50:00,149.53,149.66,149.49,149.55,18299.0,137.3456,137.465,137.3089,137.364,18299.0
2023-03-09 10:55:00,149.57,149.66,149.42,149.42,21121.0,137.3824,137.465,137.2446,137.2446,21121.0
2023-03-09 11:00:00,149.43,149.54,149.38,149.46,24133.0,137.2538,137.3548,137.2078,137.2813,24133.0
2023-03-09 11:05:00,149.45,149.6,149.45,149.51,16852.0,137.2721,137.4099,137.2721,137.3272,16852.0
2023-03-09 11:10:00,149.48,149.59,149.43,149.44,19280.0,137.2997,137.4007,137.2538,137.263,19280.0
2023-03-09 11:15:00,149.44,149.49,149.26,149.49,20050.0,137.263,137.3089,137.0976,137.3089,20050.0
2023-03-09 11:20:00,149.49,149.5,149.42,149.5,17518.0,137.3089,137.3181,137.2446,137.3181,17518.0
2023-03-09 11:25:00,149.48,149.51,149.41,149.44,29275.0,137.2997,137.3272,137.2354,137.263,29275.0
2023-03-09 11:30:00,149.44,149.51,149.36,149.4,21012.0,137.263,137.3272,137.1895,137.2262,21012.0
2023-03-09 11:35:00,149.41,149.42,149.31,149.39,17278.0,137.2354,137.2446,137.1435,137.217,17278.0
2023-03-09 11:40:00,149.37,149.46,149.36,149.45,9144.0,137.1987,137.2813,137.1895,137.2721,9144.0
2023-03-09 11:45:00,149.44,149.47,149.35,149.36,11886.0,137.263,137.2905,137.1803,137.1895,11886.0
2023-03-09 11:50:00,149.34,149.37,149.24,149.33,15365.0,137.1711,137.1987,137.0792,137.1619,15365.0
2023-03-09 11:55:00,149.32,149.33,149.16,149.21,13338.0,137.1527,137.1619,137.0058,137.0517,13338.0
2023-03-09 12:00:00,149.22,149.26,149.12,149.22,17406.0,137.0609,137.0976,136.969,137.0609,17406.0
2023-03-09 12:05:00,149.21,149.22,149.06,149.13,16953.0,137.0517,137.0609,136.9139,136.9782,16953.0
2023-03-09 12:10:00,149.15,149.24,149.08,149.15,22402.0,136.9966,137.0792,136.9323,136.9966,22402.0
2023-03-09 12:15:00,149.15,149.21,149.1,149.17,14500.0,136.9966,137.0517,136.9507,137.015,14500.0
2023-03-09 12:20:00,149.16,149.29,149.15,149.23,15375.0,137.0058,137.1252,136.9966,137.0701,15375.0
2023-03-09 12:25:00,149.25,149.34,149.23,149.28,11737.0,137.0884,137.1711,137.0701,137.116,11737.0
2023-03-09 12:30:00,149.3,149.37,149.26,149.31,26196.0,137.1344,137.1987,137.0976,137.1435,26196.0
2023-03-09 12:35:00,149.33,149.33,149.16,149.21,28583.0,137.1619,137.1619,137.0058,137.0517,28583.0
2023-03-09 12:40:00,149.2,149.26,149.03,149.09,70556.0,137.0425,137.0976,136.8864,136.9415,70556.0
2023-03-09 12:45:00,149.09,149.37,149.05,149.37,22280.0,136.9415,137.1987,136.9047,137.1987,22280.0
2023-03-09 12:50:00,149.37,149.41,149.11,149.14,20521.0,137.1987,137.2354,136.9598,136.9874,20521.0
2023-03-09 12:55:00,149.16,149.16,149.04,149.08,21765.0,137.0058,137.0058,136.8955,136.9323,21765.0
2023-03-09 13:00:00,149.08,149.12,148.92,149.08,34454.0,136.9323,136.969,136.7853,136.9323,34454.0
2023-03-09 13:05:00,149.08,149.16,149.07,149.13,20619.0,136.9323,137.0058,136.9231,136.9782,20619.0
2023-03-09 13:10:00,149.13,149.18,149.1,149.14,13044.0,136.9782,137.0241,136.9507,136.9874,13044.0
2023-03-09 13:15:00,149.16,149.17,148.91,148.94,18322.0,137.0058,137.015,136.7761,136.8037,18322.0
2023-03-09 13:20:00,148.92,148.97,148.82,148.82,11225.0,136.7853,136.8312,136.6935,136.6935,11225.0
2023-03-09 13:25:00,148.82,148.83,148.62,148.75,25976.0,136.6935,136.7027,136.5098,136.6292,25976.0
2023-03-09 13:30:00,148.73,148.81,148.65,148.72,17802.0,136.6108,136.6843,136.5373,136.6016,17802.0
2023-03-09 13:35:00,148.73,148.8,148.7,148.72,16970.0,136.6108,136.6751,136.5833,136.6016,16970.0
2023-03-09 13:40:00,148.73,148.82,148.72,148.79,19606.0,136.6108,136.6935,136.6016,136.6659,19606.0
2023-03-09 13:45:00,148.77,148.84,148.55,148.58,23144.0,136.6475,136.7118,136.4455,136.473,23144.0
2023-03-09 13:50:00,148.57,148.6,148.43,148.43,28818.0,136.4638,136.4914,136.3353,136.3353,28818.0
2023-03-09 13:55:00,148.43,148.5,148.33,148.34,25432.0,136.3353,136.3995,136.2434,136.2526,25432.0
2023-03-09 14:00:00,148.35,148.36,148.13,148.18,46060.0,136.2618,136.271,136.0597,136.1056,46060.0
2023-03-09 14:05:00,148.17,148.22,148.12,148.14,30182.0,136.0964,136.1424,136.0505,136.0689,30182.0
2023-03-09 14:10:00,148.14,148.23,148.08,148.23,35165.0,136.0689,136.1515,136.0138,136.1515,35165.0
2023-03-09 14:15:00,148.22,148.33,148.17,148.21,25920.0,136.1424,136.2434,136.0964,136.1332,25920.0
2023-03-09 14:20:00,148.21,148.25,148.09,148.22,41227.0,136.1332,136.1699,136.023,136.1424,41227.0
2023-03-09 14:25:00,148.22,148.25,148.11,148.12,35334.0,136.1424,136.1699,136.0413,136.0505,35334.0
2023-03-09 14:30:00,148.12,148.12,147.84,147.93,62622.0,136.0505,136.0505,135.7933,135.876,62622.0
2023-03-09 14:35:00,147.94,148.08,147.94,147.95,28276.0,135.8852,136.0138,135.8852,135.8944,28276.0
2023-03-09 14:40:00,147.92,148.01,147.89,147.94,38757.0,135.8668,135.9495,135.8393,135.8852,38757.0
2023-03-09 14:45:00,147.92,148.04,147.81,147.9,26168.0,135.8668,135.977,135.7658,135.8484,26168.0
2023-03-09 14:50:00,147.9,147.94,147.81,147.85,36800.0,135.8484,135.8852,135.7658,135.8025,36800.0
2023-03-09 14:55:00,147.83,147.87,147.56,147.58,29335.0,135.7841,135.8209,135.5361,135.5545,29335.0
2023-03-09 15:00:00,147.58,147.62,147.27,147.28,56303.0,135.5545,135.5913,135.2698,135.279,56303.0
2023-03-09 15:05:00,147.24,147.3,147.16,147.2,39168.0,135.2422,135.2973,135.1687,135.2055,39168.0
2023-03-09 15:10:00,147.19,147.3,147.1,147.1,33767.0,135.1963,135.2973,135.1136,135.1136,33767.0
2023-03-09 15:15:00,147.1,147.1,146.83,146.83,46377.0,135.1136,135.1136,134.8656,134.8656,46377.0
2023-03-09 15:20:00,146.84,147.05,146.57,146.94,50216.0,134.8748,135.0677,134.6268,134.9667,50216.0
2023-03-09 15:25:00,146.89,147.24,146.89,147.15,44862.0,134.9207,135.2422,134.9207,135.1596,44862.0
2023-03-09 15:30:00,147.13,147.45,147.07,147.28,64978.0,135.1412,135.4351,135.0861,135.279,64978.0
2023-03-09 15:35:00,147.27,147.49,147.19,147.47,57663.0,135.2698,135.4718,135.1963,135.4535,57663.0
2023-03-09 15:40:00,147.47,147.52,147.35,147.42,61902.0,135.4535,135.4994,135.3433,135.4076,61902.0
2023-03-09 15:45:00,147.43,147.43,147.11,147.33,83717.0,135.4167,135.4167,135.1228,135.3249,83717.0
2023-03-09 15:50:00,147.34,147.61,147.31,147.59,140084.0,135.3341,135.5821,135.3065,135.5637,140084.0
2023-03-09 15:55:00,147.59,147.65,147.15,147.43,334393.0,135.5637,135.6188,135.1596,135.4167,334393.0
2023-03-10 09:30:00,147.84,148.78,147.47,148.63,119768.0,135.7933,136.6567,135.4535,136.519,119768.0
2023-03-10 09:35:00,148.66,149.21,148.53,148.89,31146.0,136.5465,137.0517,136.4271,136.7578,31146.0
2023-03-10 09:40:00,148.95,149.37,148.83,149.29,62070.0,136.8129,137.1987,136.7027,137.1252,62070.0
2023-03-10 09:45:00,149.28,149.99,149.28,149.93,87720.0,137.116,137.7681,137.116,137.713,87720.0
2023-03-10 09:50:00,149.9,150.61,149.76,150.58,96622.0,137.6855,138.3376,137.5569,138.3101,96622.0
2023-03-10 09:55:00,150.54,150.64,150.03,150.1,81058.0,138.2733,138.3652,137.8049,137.8692,81058.0
2023-03-10 10:00:00,150.08,150.23,149.99,150.15,69954.0,137.8508,137.9886,137.7681,137.9151,69954.0
2023-03-10 10:05:00,150.17,150.28,149.92,150.08,80219.0,137.9335,138.0345,137.7038,137.8508,80219.0
2023-03-10 10:10:00,150.12,150.19,149.76,150.04,75976.0,137.8875,137.9518,137.5569,137.8141,75976.0
2023-03-10 10:15:00,150.0,150.05,149.65,149.77,116916.0,137.7773,137.8232,137.4558,137.5661,116916.0
2023-03-10 10:20:00,149.75,149.84,149.45,149.56,77896.0,137.5477,137.6304,137.2721,137.3732,77896.0
2023-03-10 10:25:00,149.59,149.72,149.4,149.49,73446.0,137.4007,137.5201,137.2262,137.3089,73446.0
2023-03-10 10:30:00,149.44,149.74,149.37,149.58,52744.0,137.263,137.5385,137.1987,137.3915,52744.0
2023-03-10 10:35:00,149.58,149.75,149.32,149.51,37595.0,137.3915,137.5477,137.1527,137.3272,37595.0
2023-03-10 10:40:00,149.54,149.63,149.32,149.43,31720.0,137.3548,137.4375,137.1527,137.2538,31720.0
2023-03-10 10:45:00,149.44,149.75,149.43,149.67,48513.0,137.263,137.5477,137.2538,137.4742,48513.0
2023-03-10 10:50:00,149.65,149.75,149.6,149.66,44249.0,137.4558,137.5477,137.4099,137.465,44249.0
2023-03-10 10:55:00,149.65,149.95,149.63,149.81,44568.0,137.4558,137.7314,137.4375,137.6028,44568.0
2023-03-10 11:00:00,149.77,149.86,149.59,149.65,65952.0,137.5661,137.6487,137.4007,137.4558,65952.0
2023-03-10 11:05:00,149.62,149.73,149.38,149.44,33142.0,137.4283,137.5293,137.2078,137.263,33142.0
2023-03-10 11:10:00,149.42,149.52,149.25,149.27,56634.0,137.2446,137.3364,137.0884,137.1068,56634.0
2023-03-10 11:15:00,149.29,149.49,149.25,149.44,68264.0,137.1252,137.3089,137.0884,137.263,68264.0
2023-03-10 11:20:00,149.44,149.75,149.39,149.62,28613.0,137.263,137.5477,137.217,137.4283,28613.0
2023-03-10 11:25:00,149.59,149.84,149.54,149.73,40687.0,137.4007,137.6304,137.3548,137.5293,40687.0
2023-03-10 11:30:00,149.72,149.95,149.72,149.86,39420.0,137.5201,137.7314,137.5201,137.6487,39420.0
2023-03-10 11:35:00,149.86,149.92,149.49,149.61,41787.0,137.6487,137.7038,137.3089,137.4191,41787.0
2023-03-10 11:40:00,149.64,149.77,149.55,149.58,22459.0,137.4467,137.5661,137.364,137.3915,22459.0
2023-03-10 11:45:00,149.58,149.63,149.34,149.58,29416.0,137.3915,137.4375,137.1711,137.3915,29416.0
2023-03-10 11:50:00,149.57,149.65,149.46,149.59,21377.0,137.3824,137.4558,137.2813,137.4007,21377.0
2023-03-10 11:55:00,149.61,149.66,149.52,149.52,22135.0,137.4191,137.465,137.3364,137.3364,22135.0
2023-03-10 12:00:00,149.53,149.67,149.4,149.43,20995.0,137.3456,137.4742,137.2262,137.2538,20995.0
2023-03-10 12:05:00,149.44,149.5,149.31,149.34,36890.0,137.263,137.3181,137.1435,137.1711,36890.0
2023-03-10 12:10:00,149.33,149.42,149.04,149.11,44856.0,137.1619,137.2446,136.8955,136.9598,44856.0
2023-03-10 12:15:00,149.1,149.23,149.03,149.15,30827.0,136.9507,137.0701,136.8864,136.9966,30827.0
2023-03-10 12:20:00,149.15,149.33,149.13,149.29,33636.0,136.9966,137.1619,136.9782,137.1252,33636.0
2023-03-10 12:25:00,149.28,149.39,149.22,149.39,28597.0,137.116,137.217,137.0609,137.217,28597.0
2023-03-10 12:30:00,149.43,149.74,149.38,149.64,38270.0,137.2538,137.5385,137.2078,137.4467,38270.0
2023-03-10 12:35:00,149.63,149.7,149.46,149.57,17816.0,137.4375,137.5018,137.2813,137.3824,17816.0
2023-03-10 12:40:00,149.56,149.62,149.44,149.53,23236.0,137.3732,137.4283,137.263,137.3456,23236.0
2023-03-10 12:45:00,149.51,149.54,149.34,149.37,27276.0,137.3272,137.3548,137.1711,137.1987,27276.0
2023-03-10 12:50:00,149.37,149.46,149.31,149.35,58196.0,137.1987,137.2813,137.1435,137.1803,58196.0
2023-03-10 12:55:00,149.36,149.41,149.3,149.37,64035.0,137.1895,137.2354,137.1344,137.1987,64035.0
2023-03-10 13:00:00,149.37,149.53,149.34,149.53,31124.0,137.1987,137.3456,137.1711,137.3456,31124.0
2023-03-10 13:05:00,149.51,149.6,149.48,149.55,16341.0,137.3272,137.4099,137.2997,137.364,16341.0
2023-03-10 13:10:00,149.55,149.58,149.47,149.51,37248.0,137.364,137.3915,137.2905,137.3272,37248.0
2023-03-10 13:15:00,149.51,149.52,149.17,149.2,45036.0,137.3272,137.3364,137.015,137.0425,45036.0
2023-03-10 13:20:00,149.19,149.26,148.85,148.96,65177.0,137.0333,137.0976,136.721,136.8221,65177.0
2023-03-10 13:25:00,148.94,149.09,148.75,148.82,19214.0,136.8037,136.9415,136.6292,136.6935,19214.0
2023-03-10 13:30:00,148.84,148.91,148.67,148.67,20618.0,136.7118,136.7761,136.5557,136.5557,20618.0
2023-03-10 13:35:00,148.68,148.91,148.57,148.79,19275.0,136.5649,136.7761,136.4638,136.6659,19275.0
2023-03-10 13:40:00,148.79,148.85,148.5,148.52,19602.0,136.6659,136.721,136.3995,136.4179,19602.0
2023-03-10 13:45:00,148.54,148.64,148.37,148.47,25319.0,136.4363,136.5281,136.2801,136.372,25319.0
2023-03-10 13:50:00,148.5,148.58,148.36,148.52,24863.0,136.3995,136.473,136.271,136.4179,24863.0
2023-03-10 13:55:00,148.52,148.61,148.41,148.58,15711.0,136.4179,136.5006,136.3169,136.473,15711.0
2023-03-10 14:00:00,148.55,148.89,148.52,148.83,27259.0,136.4455,136.7578,136.4179,136.7027,27259.0
2023-03-10 14:05:00,148.86,148.98,148.73,148.98,19621.0,136.7302,136.8404,136.6108,136.8404,19621.0
2023-03-10 14:10:00,149.0,149.16,148.8,148.81,24242.0,136.8588,137.0058,136.6751,136.6843,24242.0
2023-03-10 14:15:00,148.78,148.81,148.48,148.66,34262.0,136.6567,136.6843,136.3812,136.5465,34262.0
2023-03-10 14:20:00,148.71,148.71,148.48,148.58,21844.0,136.5924,136.5924,136.3812,136.473,21844.0
2023-03-10 14:25:00,148.56,148.64,148.38,148.38,15607.0,136.4547,136.5281,136.2893,136.2893,15607.0
2023-03-10 14:30:00,148.4,148.72,148.4,148.64,20656.0,136.3077,136.6016,136.3077,136.5281,20656.0
2023-03-10 14:35:00,148.67,148.88,148.62,148.84,19043.0,136.5557,136.7486,136.5098,136.7118,19043.0
2023-03-10 14:40:00,148.81,148.92,148.7,148.7,20603.0,136.6843,136.7853,136.5833,136.5833,20603.0
2023-03-10 14:45:00,148.71,149.32,148.7,149.32,28382.0,136.5924,137.1527,136.5833,137.1527,28382.0
2023-03-10 14:50:00,149.33,149.36,149.11,149.24,18339.0,137.1619,137.1895,136.9598,137.0792,18339.0
2023-03-10 14:55:00,149.24,149.41,149.03,149.14,25058.0,137.0792,137.2354,136.8864,136.9874,25058.0
2023-03-10 15:00:00,149.14,149.3,148.97,149.27,33900.0,136.9874,137.1344,136.8312,137.1068,33900.0
2023-03-10 15:05:00,149.25,149.3,148.97,149.3,62846.0,137.0884,137.1344,136.8312,137.1344,62846.0
2023-03-10 15:10:00,149.27,149.59,149.15,149.31,28706.0,137.1068,137.4007,136.9966,137.1435,28706.0
2023-03-10 15:15:00,149.3,149.36,148.98,149.0,34375.0,137.1344,137.1895,136.8404,136.8588,34375.0
2023-03-10 15:20:00,148.98,149.12,148.9,149.05,51509.0,136.8404,136.969,136.767,136.9047,51509.0
2023-03-10 15:25:00,149.09,149.29,149.02,149.23,32892.0,136.9415,137.1252,136.8772,137.0701,32892.0
2023-03-10 15:30:00,149.23,149.34,149.06,149.06,177233.0,137.0701,137.1711,136.9139,136.9139,177233.0
2023-03-10 15:35:00,149.04,149.1,148.86,148.88,49262.0,136.8955,136.9507,136.7302,136.7486,49262.0
2023-03-10 15:40:00,148.87,148.91,148.69,148.84,58237.0,136.7394,136.7761,136.5741,136.7118,58237.0
2023-03-10 15:45:00,148.8,148.99,148.68,148.93,71758.0,136.6751,136.8496,136.5649,136.7945,71758.0
2023-03-10 15:50:00,148.93,149.52,148.82,149.31,152682.0,136.7945,137.3364,136.6935,137.1435,152682.0
2023-03-10 15:55:00,149.32,149.73,149.32,149.73,344732.0,137.1527,137.5293,137.1527,137.5293,344732.0
2023-03-13 09:30:00,149.0,150.35,149.0,150.22,13812.0,136.8588,138.0988,136.8588,137.9794,13812.0
2023-03-13 09:35:00,150.18,151.39,150.09,150.83,153795.0,137.9427,139.0541,137.86,138.5397,153795.0
2023-03-13 09:40:00,150.81,151.39,150.78,151.35,48975.0,138.5213,139.0541,138.4938,139.0173,48975.0
2023-03-13 09:45:00,151.39,151.84,151.13,151.16,64340.0,139.0541,139.4674,138.8152,138.8428,64340.0
2023-03-13 09:50:00,151.12,152.18,151.12,152.09,58836.0,138.8061,139.7797,138.8061,139.697,58836.0
2023-03-13 09:55:00,152.06,152.22,151.68,152.1,56038.0,139.6695,139.8164,139.3204,139.7062,56038.0
2023-03-13 10:00:00,152.08,152.73,152.0,152.69,50013.0,139.6878,140.2849,139.6144,140.2481,50013.0
2023-03-13 10:05:00,152.7,153.2,152.52,152.89,70087.0,140.2573,140.7166,140.092,140.4318,70087.0
2023-03-13 10:10:00,152.96,152.96,152.23,152.32,42613.0,140.4961,140.4961,139.8256,139.9083,42613.0
2023-03-13 10:15:00,152.26,152.39,152.09,152.28,60969.0,139.8532,139.9726,139.697,139.8715,60969.0
2023-03-13 10:20:00,152.23,152.3,151.87,152.08,39537.0,139.8256,139.8899,139.4949,139.6878,39537.0
2023-03-13 10:25:00,152.12,152.2,151.92,152.07,39743.0,139.7246,139.7981,139.5409,139.6786,39743.0
2023-03-13 10:30:00,152.09,152.34,152.04,152.2,39123.0,139.697,139.9266,139.6511,139.7981,39123.0
2023-03-13 10:35:00,152.23,152.42,152.04,152.15,39792.0,139.8256,140.0001,139.6511,139.7521,39792.0
2023-03-13 10:40:00,152.17,152.71,152.09,152.61,37139.0,139.7705,140.2665,139.697,140.1746,37139.0
2023-03-13 10:45:00,152.57,152.84,152.51,152.61,45269.0,140.1379,140.3859,140.0828,140.1746,45269.0
2023-03-13 10:50:00,152.61,152.67,152.05,152.26,54265.0,140.1746,140.2298,139.6603,139.8532,54265.0
2023-03-13 10:55:00,152.29,153.09,152.28,152.89,53139.0,139.8807,140.6155,139.8715,140.4318,53139.0
2023-03-13 11:00:00,152.91,153.22,152.76,152.77,47243.0,140.4502,140.7349,140.3124,140.3216,47243.0
2023-03-13 11:05:00,152.73,152.75,152.2,152.28,47284.0,140.2849,140.3032,139.7981,139.8715,47284.0
2023-03-13 11:10:00,152.29,152.41,152.07,152.15,57675.0,139.8807,139.9909,139.6786,139.7521,57675.0
2023-03-13 11:15:00,152.15,152.37,152.07,152.26,63220.0,139.7521,139.9542,139.6786,139.8532,63220.0
2023-03-13 11:20:00,152.27,152.42,152.08,152.24,50640.0,139.8624,140.0001,139.6878,139.8348,50640.0
2023-03-13 11:25:00,152.25,152.74,152.18,152.5,58134.0,139.844,140.2941,139.7797,140.0736,58134.0
2023-03-13 11:30:00,152.53,152.63,152.22,152.22,45343.0,140.1012,140.193,139.8164,139.8164,45343.0
2023-03-13 11:35:00,152.22,152.22,151.93,152.14,42192.0,139.8164,139.8164,139.5501,139.7429,42192.0
2023-03-13 11:40:00,152.16,152.59,152.15,152.36,33962.0,139.7613,140.1563,139.7521,139.945,33962.0
2023-03-13 11:45:00,152.36,152.76,152.2,152.67,33969.0,139.945,140.3124,139.7981,140.2298,33969.0
2023-03-13 11:50:00,152.66,152.72,152.37,152.49,32349.0,140.2206,140.2757,139.9542,140.0644,32349.0
2023-03-13 11:55:00,152.45,153.05,152.33,152.95,37516.0,140.0277,140.5788,139.9175,140.4869,37516.0
2023-03-13 12:00:00,152.97,153.32,152.78,152.93,39392.0,140.5053,140.8268,140.3308,140.4686,39392.0
2023-03-13 12:05:00,152.96,153.21,152.89,153.13,33163.0,140.4961,140.7258,140.4318,140.6523,33163.0
2023-03-13 12:10:00,153.13,153.13,152.76,152.93,28428.0,140.6523,140.6523,140.3124,140.4686,28428.0
2023-03-13 12:15:00,152.88,153.14,152.81,152.87,29660.0,140.4226,140.6615,140.3583,140.4135,29660.0
2023-03-13 12:20:00,152.86,152.94,152.4,152.4,36741.0,140.4043,140.4778,139.9818,139.9818,36741.0
2023-03-13 12:25:00,152.36,152.66,152.28,152.66,45779.0,139.945,140.2206,139.8715,140.2206,45779.0
2023-03-13 12:30:00,152.69,152.73,152.42,152.46,35403.0,140.2481,140.2849,140.0001,140.0369,35403.0
2023-03-13 12:35:00,152.46,152.72,152.42,152.67,34304.0,140.0369,140.2757,140.0001,140.2298,34304.0
2023-03-13 12:40:00,152.65,152.68,152.37,152.39,49372.0,140.2114,140.2389,139.9542,139.9726,49372.0
2023-03-13 12:45:00,152.39,152.39,152.05,152.16,38649.0,139.9726,139.9726,139.6603,139.7613,38649.0
2023-03-13 12:50:00,152.13,152.15,151.78,152.06,44451.0,139.7338,139.7521,139.4123,139.6695,44451.0
2023-03-13 12:55:00,152.08,152.21,151.98,152.2,35837.0,139.6878,139.8072,139.596,139.7981,35837.0
2023-03-13 13:00:00,152.22,152.37,152.01,152.19,34621.0,139.8164,139.9542,139.6235,139.7889,34621.0
2023-03-13 13:05:00,152.16,152.37,152.05,152.34,23026.0,139.7613,139.9542,139.6603,139.9266,23026.0
2023-03-13 13:10:00,152.37,152.43,152.15,152.35,40198.0,139.9542,140.0093,139.7521,139.9358,40198.0
2023-03-13 13:15:00,152.32,152.48,152.23,152.4,28452.0,139.9083,140.0552,139.8256,139.9818,28452.0
2023-03-13 13:20:00,152.37,152.46,152.25,152.27,25520.0,139.9542,140.0369,139.844,139.8624,25520.0
2023-03-13 13:25:00,152.27,152.53,152.2,152.51,30311.0,139.8624,140.1012,139.7981,140.0828,30311.0
2023-03-13 13:30:00,152.5,152.58,152.16,152.17,31527.0,140.0736,140.1471,139.7613,139.7705,31527.0
2023-03-13 13:35:00,152.16,152.77,152.14,152.59,48468.0,139.7613,140.3216,139.7429,140.1563,48468.0
2023-03-13 13:40:00,152.6,152.74,152.45,152.67,49248.0,140.1655,140.2941,140.0277,140.2298,49248.0
2023-03-13 13:45:00,152.69,152.94,152.61,152.93,36229.0,140.2481,140.4778,140.1746,140.4686,36229.0
2023-03-13 13:50:00,152.93,153.1,152.82,152.86,51260.0,140.4686,140.6247,140.3675,140.4043,51260.0
2023-03-13 13:55:00,152.84,153.07,152.76,152.77,34865.0,140.3859,140.5972,140.3124,140.3216,34865.0
2023-03-13 14:00:00,152.79,153.13,152.72,153.05,56395.0,140.34,140.6523,140.2757,140.5788,56395.0
2023-03-13 14:05:00,153.07,153.09,152.69,152.69,46079.0,140.5972,140.6155,140.2481,140.2481,46079.0
2023-03-13 14:10:00,152.69,152.83,152.48,152.52,43919.0,140.2481,140.3767,140.0552,140.092,43919.0
2023-03-13 14:15:00,152.53,152.69,152.42,152.42,38395.0,140.1012,140.2481,140.0001,140.0001,38395.0
2023-03-13 14:20:00,152.42,152.62,152.36,152.62,46911.0,140.0001,140.1838,139.945,140.1838,46911.0
2023-03-13 14:25:00,152.65,152.72,152.36,152.4,41505.0,140.2114,140.2757,139.945,139.9818,41505.0
2023-03-13 14:30:00,152.42,152.58,152.39,152.46,41066.0,140.0001,140.1471,139.9726,140.0369,41066.0
2023-03-13 14:35:00,152.43,152.44,152.23,152.39,32994.0,140.0093,140.0185,139.8256,139.9726,32994.0
2023-03-13 14:40:00,152.42,152.59,152.34,152.44,42716.0,140.0001,140.1563,139.9266,140.0185,42716.0
2023-03-13 14:45:00,152.44,152.5,152.35,152.39,44161.0,140.0185,140.0736,139.9358,139.9726,44161.0
2023-03-13 14:50:00,152.37,152.5,152.34,152.37,57077.0,139.9542,140.0736,139.9266,139.9542,57077.0
2023-03-13 14:55:00,152.37,152.61,152.33,152.46,46222.0,139.9542,140.1746,139.9175,140.0369,46222.0
2023-03-13 15:00:00,152.47,152.56,152.32,152.35,30724.0,140.0461,140.1287,139.9083,139.9358,30724.0
2023-03-13 15:05:00,152.37,152.63,152.28,152.43,33792.0,139.9542,140.193,139.8715,140.0093,33792.0
2023-03-13 15:10:00,152.46,152.62,152.42,152.54,44117.0,140.0369,140.1838,140.0001,140.1103,44117.0
2023-03-13 15:15:00,152.57,152.62,152.45,152.51,44945.0,140.1379,140.1838,140.0277,140.0828,44945.0
2023-03-13 15:20:00,152.52,152.52,152.05,152.1,61465.0,140.092,140.092,139.6603,139.7062,61465.0
2023-03-13 15:25:00,152.1,152.14,151.79,151.88,52106.0,139.7062,139.7429,139.4215,139.5041,52106.0
2023-03-13 15:30:00,151.87,152.36,151.87,152.21,66992.0,139.4949,139.945,139.4949,139.8072,66992.0
2023-03-13 15:35:00,152.22,152.47,152.18,152.44,58398.0,139.8164,140.0461,139.7797,140.0185,58398.0
2023-03-13 15:40:00,152.45,152.49,152.15,152.21,99083.0,140.0277,140.0644,139.7521,139.8072,99083.0
2023-03-13 15:45:00,152.22,152.23,151.81,152.03,125791.0,139.8164,139.8256,139.4398,139.6419,125791.0
2023-03-13 15:50:00,152.01,152.46,151.77,152.29,190823.0,139.6235,140.0369,139.4031,139.8807,190823.0
2023-03-13 15:55:00,152.3,152.45,151.88,151.88,449720.0,139.8899,140.0277,139.5041,139.5041,449720.0
2023-03-14 09:30:00,151.95,152.12,151.55,151.63,117471.0,139.5684,139.7246,139.201,139.2745,117471.0
2023-03-14 09:35:00,151.7,152.66,151.51,152.59,52203.0,139.3388,140.2206,139.1643,140.1563,52203.0
2023-03-14 09:40:00,152.66,152.83,152.44,152.7,38137.0,140.2206,140.3767,140.0185,140.2573,38137.0
2023-03-14 09:45:00,152.74,152.74,151.96,152.4,26939.0,140.2941,140.2941,139.5776,139.9818,26939.0
2023-03-14 09:50:00,152.44,153.16,152.44,152.83,46117.0,140.0185,140.6798,140.0185,140.3767,46117.0
2023-03-14 09:55:00,152.72,152.99,152.54,152.73,25184.0,140.2757,140.5237,140.1103,140.2849,25184.0
2023-03-14 10:00:00,152.76,153.2,152.74,153.08,29634.0,140.3124,140.7166,140.2941,140.6063,29634.0
2023-03-14 10:05:00,153.06,153.07,152.73,152.97,28808.0,140.588,140.5972,140.2849,140.5053,28808.0
2023-03-14 10:10:00,152.98,153.0,152.47,152.64,23977.0,140.5145,140.5329,140.0461,140.2022,23977.0
2023-03-14 10:15:00,152.59,152.82,152.58,152.75,22811.0,140.1563,140.3675,140.1471,140.3032,22811.0
2023-03-14 10:20:00,152.75,152.82,152.55,152.56,20757.0,140.3032,140.3675,140.1195,140.1287,20757.0
2023-03-14 10:25:00,152.58,152.62,152.26,152.39,47773.0,140.1471,140.1838,139.8532,139.9726,47773.0
2023-03-14 10:30:00,152.41,152.54,152.13,152.14,49596.0,139.9909,140.1103,139.7338,139.7429,49596.0
2023-03-14 10:35:00,152.19,152.53,152.11,152.35,29354.0,139.7889,140.1012,139.7154,139.9358,29354.0
2023-03-14 10:40:00,152.32,152.37,152.14,152.3,40239.0,139.9083,139.9542,139.7429,139.8899,40239.0
2023-03-14 10:45:00,152.32,152.63,152.29,152.63,39522.0,139.9083,140.193,139.8807,140.193,39522.0
2023-03-14 10:50:00,152.63,152.76,152.52,152.68,31871.0,140.193,140.3124,140.092,140.2389,31871.0
2023-03-14 10:55:00,152.65,152.79,152.55,152.71,42130.0,140.2114,140.34,140.1195,140.2665,42130.0
2023-03-14 11:00:00,152.72,152.73,152.37,152.56,32601.0,140.2757,140.2849,139.9542,140.1287,32601.0
2023-03-14 11:05:00,152.58,152.8,152.57,152.71,31005.0,140.1471,140.3492,140.1379,140.2665,31005.0
2023-03-14 11:10:00,152.73,152.8,152.64,152.76,25294.0,140.2849,140.3492,140.2022,140.3124,25294.0
2023-03-14 11:15:00,152.78,152.79,152.67,152.74,31959.0,140.3308,140.34,140.2298,140.2941,31959.0
2023-03-14 11:20:00,152.75,152.78,152.52,152.54,30797.0,140.3032,140.3308,140.092,140.1103,30797.0
2023-03-14 11:25:00,152.53,152.67,152.44,152.51,37722.0,140.1012,140.2298,140.0185,140.0828,37722.0
2023-03-14 11:30:00,152.5,152.73,152.46,152.62,25015.0,140.0736,140.2849,140.0369,140.1838,25015.0
2023-03-14 11:35:00,152.58,152.68,152.49,152.61,25891.0,140.1471,140.2389,140.0644,140.1746,25891.0
2023-03-14 11:40:00,152.57,152.62,152.39,152.52,21311.0,140.1379,140.1838,139.9726,140.092,21311.0
2023-03-14 11:45:00,152.51,152.6,152.36,152.53,74516.0,140.0828,140.1655,139.945,140.1012,74516.0
2023-03-14 11:50:00,152.58,152.65,152.52,152.64,22525.0,140.1471,140.2114,140.092,140.2022,22525.0
2023-03-14 11:55:00,152.64,152.65,152.48,152.55,33876.0,140.2022,140.2114,140.0552,140.1195,33876.0
2023-03-14 12:00:00,152.56,152.78,152.53,152.53,50613.0,140.1287,140.3308,140.1012,140.1012,50613.0
2023-03-14 12:05:00,152.53,152.69,152.44,152.54,32593.0,140.1012,140.2481,140.0185,140.1103,32593.0
2023-03-14 12:10:00,152.57,152.71,152.56,152.7,25253.0,140.1379,140.2665,140.1287,140.2573,25253.0
2023-03-14 12:15:00,152.71,152.71,152.47,152.5,31435.0,140.2665,140.2665,140.0461,140.0736,31435.0
2023-03-14 12:20:00,152.49,152.5,152.26,152.44,30475.0,140.0644,140.0736,139.8532,140.0185,30475.0
2023-03-14 12:25:00,152.42,152.49,152.21,152.47,26697.0,140.0001,140.0644,139.8072,140.0461,26697.0
2023-03-14 12:30:00,152.47,152.76,152.47,152.73,24664.0,140.0461,140.3124,140.0461,140.2849,24664.0
2023-03-14 12:35:00,152.73,152.92,152.73,152.82,33308.0,140.2849,140.4594,140.2849,140.3675,33308.0
2023-03-14 12:40:00,152.81,152.81,152.59,152.69,26362.0,140.3583,140.3583,140.1563,140.2481,26362.0
2023-03-14 12:45:00,152.68,152.74,152.61,152.68,20824.0,140.2389,140.2941,140.1746,140.2389,20824.0
2023-03-14 12:50:00,152.66,152.66,152.38,152.43,19236.0,140.2206,140.2206,139.9634,140.0093,19236.0
2023-03-14 12:55:00,152.44,152.53,152.37,152.42,23399.0,140.0185,140.1012,139.9542,140.0001,23399.0
2023-03-14 13:00:00,152.42,152.51,152.23,152.26,24364.0,140.0001,140.0828,139.8256,139.8532,24364.0
2023-03-14 13:05:00,152.24,152.37,152.19,152.3,37821.0,139.8348,139.9542,139.7889,139.8899,37821.0
2023-03-14 13:10:00,152.32,152.39,152.19,152.19,21185.0,139.9083,139.9726,139.7889,139.7889,21185.0
2023-03-14 13:15:00,152.17,152.17,151.83,151.95,29887.0,139.7705,139.7705,139.4582,139.5684,29887.0
2023-03-14 13:20:00,151.94,151.95,151.64,151.93,27277.0,139.5592,139.5684,139.2837,139.5501,27277.0
2023-03-14 13:25:00,151.92,152.07,151.92,151.97,32567.0,139.5409,139.6786,139.5409,139.5868,32567.0
2023-03-14 13:30:00,151.95,151.95,151.75,151.84,23205.0,139.5684,139.5684,139.3847,139.4674,23205.0
2023-03-14 13:35:00,151.82,152.12,151.81,152.1,31486.0,139.449,139.7246,139.4398,139.7062,31486.0
2023-03-14 13:40:00,152.09,152.16,151.77,151.78,41871.0,139.697,139.7613,139.4031,139.4123,41871.0
2023-03-14 13:45:00,151.77,151.92,151.73,151.9,28533.0,139.4031,139.5409,139.3664,139.5225,28533.0
2023-03-14 13:50:00,151.91,152.0,151.87,151.96,19916.0,139.5317,139.6144,139.4949,139.5776,19916.0
2023-03-14 13:55:00,151.96,152.12,151.8,152.0,73110.0,139.5776,139.7246,139.4306,139.6144,73110.0
2023-03-14 14:00:00,152.01,152.08,151.87,151.94,32901.0,139.6235,139.6878,139.4949,139.5592,32901.0
2023-03-14 14:05:00,151.91,152.0,151.73,151.95,20147.0,139.5317,139.6144,139.3664,139.5684,20147.0
2023-03-14 14:10:00,151.94,152.03,151.87,151.91,28597.0,139.5592,139.6419,139.4949,139.5317,28597.0
2023-03-14 14:15:00,151.93,151.94,151.8,151.9,24966.0,139.5501,139.5592,139.4306,139.5225,24966.0
2023-03-14 14:20:00,151.89,151.89,151.57,151.62,41194.0,139.5133,139.5133,139.2194,139.2653,41194.0
2023-03-14 14:25:00,151.61,151.91,151.57,151.87,40183.0,139.2561,139.5317,139.2194,139.4949,40183.0
2023-03-14 14:30:00,151.87,151.98,151.8,151.91,36195.0,139.4949,139.596,139.4306,139.5317,36195.0
2023-03-14 14:35:00,151.93,151.97,151.79,151.9,26854.0,139.5501,139.5868,139.4215,139.5225,26854.0
2023-03-14 14:40:00,151.9,152.03,151.89,152.01,28275.0,139.5225,139.6419,139.5133,139.6235,28275.0
2023-03-14 14:45:00,151.99,152.29,151.99,152.1,31415.0,139.6052,139.8807,139.6052,139.7062,31415.0
2023-03-14 14:50:00,152.1,152.29,152.04,152.21,39403.0,139.7062,139.8807,139.6511,139.8072,39403.0
2023-03-14 14:55:00,152.2,152.2,151.97,152.0,31208.0,139.7981,139.7981,139.5868,139.6144,31208.0
2023-03-14 15:00:00,152.0,152.15,151.88,151.93,22740.0,139.6144,139.7521,139.5041,139.5501,22740.0
2023-03-14 15:05:00,151.93,151.95,151.61,151.66,18183.0,139.5501,139.5684,139.2561,139.3021,18183.0
2023-03-14 15:10:00,151.65,151.69,151.46,151.68,28256.0,139.2929,139.3296,139.1184,139.3204,28256.0
2023-03-14 15:15:00,151.67,152.05,151.64,152.05,47739.0,139.3112,139.6603,139.2837,139.6603,47739.0
2023-03-14 15:20:00,152.06,152.13,151.97,152.02,41198.0,139.6695,139.7338,139.5868,139.6327,41198.0
2023-03-14 15:25:00,152.02,152.25,152.0,152.17,41290.0,139.6327,139.844,139.6144,139.7705,41290.0
2023-03-14 15:30:00,152.17,152.52,152.11,152.52,49286.0,139.7705,140.092,139.7154,140.092,49286.0
2023-03-14 15:35:00,152.53,152.78,152.53,152.71,97068.0,140.1012,140.3308,140.1012,140.2665,97068.0
2023-03-14 15:40:00,152.7,152.88,152.64,152.83,60726.0,140.2573,140.4226,140.2022,140.3767,60726.0
2023-03-14 15:45:00,152.83,153.15,152.76,153.15,85507.0,140.3767,140.6706,140.3124,140.6706,85507.0
2023-03-14 15:50:00,153.17,153.47,153.11,153.36,126131.0,140.689,140.9646,140.6339,140.8635,126131.0
2023-03-14 15:55:00,153.37,153.99,153.36,153.77,421933.0,140.8727,141.4422,140.8635,141.2401,421933.0
2023-03-15 09:30:00,152.18,152.37,151.92,152.12,122257.0,139.7797,139.9542,139.5409,139.7246,122257.0
2023-03-15 09:35:00,152.1,152.4,151.72,152.19,61981.0,139.7062,139.9818,139.3572,139.7889,61981.0
2023-03-15 09:40:00,152.18,153.16,151.99,152.98,82460.0,139.7797,140.6798,139.6052,140.5145,82460.0
2023-03-15 09:45:00,152.94,153.12,152.37,152.49,43965.0,140.4778,140.6431,139.9542,140.0644,43965.0
2023-03-15 09:50:00,152.4,152.64,152.24,152.5,23545.0,139.9818,140.2022,139.8348,140.0736,23545.0
2023-03-15 09:55:00,152.45,152.45,151.97,152.34,27490.0,140.0277,140.0277,139.5868,139.9266,27490.0
2023-03-15 10:00:00,152.28,152.4,151.95,152.38,30214.0,139.8715,139.9818,139.5684,139.9634,30214.0
2023-03-15 10:05:00,152.42,152.97,152.41,152.92,31483.0,140.0001,140.5053,139.9909,140.4594,31483.0
2023-03-15 10:10:00,152.96,153.3,152.89,153.15,31226.0,140.4961,140.8084,140.4318,140.6706,31226.0
2023-03-15 10:15:00,153.15,153.38,153.1,153.26,51866.0,140.6706,140.8819,140.6247,140.7717,51866.0
2023-03-15 10:20:00,153.27,153.37,153.01,153.03,42140.0,140.7809,140.8727,140.5421,140.5604,42140.0
2023-03-15 10:25:00,153.06,153.23,152.98,153.03,34177.0,140.588,140.7441,140.5145,140.5604,34177.0
2023-03-15 10:30:00,153.0,153.15,152.9,153.03,99022.0,140.5329,140.6706,140.441,140.5604,99022.0
2023-03-15 10:35:00,153.0,153.19,152.87,152.99,41992.0,140.5329,140.7074,140.4135,140.5237,41992.0
2023-03-15 10:40:00,152.99,153.0,152.71,152.77,35075.0,140.5237,140.5329,140.2665,140.3216,35075.0
2023-03-15 10:45:00,152.78,153.01,152.78,152.87,28750.0,140.3308,140.5421,140.3308,140.4135,28750.0
2023-03-15 10:50:00,152.84,152.9,152.69,152.81,53242.0,140.3859,140.441,140.2481,140.3583,53242.0
2023-03-15 10:55:00,152.84,153.01,152.79,152.86,47841.0,140.3859,140.5421,140.34,140.4043,47841.0
2023-03-15 11:00:00,152.84,152.94,152.7,152.89,30509.0,140.3859,140.4778,140.2573,140.4318,30509.0
2023-03-15 11:05:00,152.88,153.14,152.83,152.97,33910.0,140.4226,140.6615,140.3767,140.5053,33910.0
2023-03-15 11:10:00,152.96,153.08,152.94,153.03,28549.0,140.4961,140.6063,140.4778,140.5604,28549.0
2023-03-15 11:15:00,153.03,153.27,153.03,153.22,33860.0,140.5604,140.7809,140.5604,140.7349,33860.0
2023-03-15 11:20:00,153.21,153.27,152.94,152.97,36958.0,140.7258,140.7809,140.4778,140.5053,36958.0
2023-03-15 11:25:00,152.97,153.08,152.88,152.99,25506.0,140.5053,140.6063,140.4226,140.5237,25506.0
2023-03-15 11:30:00,152.99,153.16,152.89,153.04,26106.0,140.5237,140.6798,140.4318,140.5696,26106.0
2023-03-15 11:35:00,153.04,153.13,152.91,153.05,35457.0,140.5696,140.6523,140.4502,140.5788,35457.0
2023-03-15 11:40:00,153.02,153.25,153.0,153.12,27336.0,140.5512,140.7625,140.5329,140.6431,27336.0
2023-03-15 11:45:00,153.11,153.4,152.97,153.16,31626.0,140.6339,140.9003,140.5053,140.6798,31626.0
2023-03-15 11:50:00,153.16,153.17,152.86,152.97,33422.0,140.6798,140.689,140.4043,140.5053,33422.0
2023-03-15 11:55:00,152.99,153.06,152.84,152.9,27046.0,140.5237,140.588,140.3859,140.441,27046.0
2023-03-15 12:00:00,152.88,153.08,152.8,152.87,32173.0,140.4226,140.6063,140.3492,140.4135,32173.0
2023-03-15 12:05:00,152.85,152.95,152.63,152.63,36825.0,140.3951,140.4869,140.193,140.193,36825.0
2023-03-15 12:10:00,152.63,152.76,152.58,152.72,25510.0,140.193,140.3124,140.1471,140.2757,25510.0
2023-03-15 12:15:00,152.73,153.01,152.69,152.97,37234.0,140.2849,140.5421,140.2481,140.5053,37234.0
2023-03-15 12:20:00,152.94,152.99,152.82,152.87,25599.0,140.4778,140.5237,140.3675,140.4135,25599.0
2023-03-15 12:25:00,152.86,152.98,152.81,152.98,22190.0,140.4043,140.5145,140.3583,140.5145,22190.0
2023-03-15 12:30:00,153.01,153.25,152.96,153.07,32041.0,140.5421,140.7625,140.4961,140.5972,32041.0
2023-03-15 12:35:00,153.03,153.09,152.84,152.94,22653.0,140.5604,140.6155,140.3859,140.4778,22653.0
2023-03-15 12:40:00,152.94,152.98,152.82,152.94,22189.0,140.4778,140.5145,140.3675,140.4778,22189.0
2023-03-15 12:45:00,152.94,153.1,152.94,153.02,24891.0,140.4778,140.6247,140.4778,140.5512,24891.0
2023-03-15 12:50:00,153.03,153.04,152.76,152.87,26859.0,140.5604,140.5696,140.3124,140.4135,26859.0
2023-03-15 12:55:00,152.88,153.0,152.78,152.95,29774.0,140.4226,140.5329,140.3308,140.4869,29774.0
2023-03-15 13:00:00,152.96,153.02,152.88,153.02,22030.0,140.4961,140.5512,140.4226,140.5512,22030.0
2023-03-15 13:05:00,153.03,153.31,153.03,153.3,41686.0,140.5604,140.8176,140.5604,140.8084,41686.0
2023-03-15 13:10:00,153.32,153.64,153.3,153.64,36966.0,140.8268,141.1207,140.8084,141.1207,36966.0
2023-03-15 13:15:00,153.63,153.74,153.55,153.69,29890.0,141.1115,141.2126,141.0381,141.1666,29890.0
2023-03-15 13:20:00,153.7,153.81,153.55,153.76,39107.0,141.1758,141.2769,141.0381,141.2309,39107.0
2023-03-15 13:25:00,153.73,153.83,153.6,153.78,30008.0,141.2034,141.2952,141.084,141.2493,30008.0
2023-03-15 13:30:00,153.79,153.81,153.6,153.73,22813.0,141.2585,141.2769,141.084,141.2034,22813.0
2023-03-15 13:35:00,153.75,153.9,153.71,153.86,31544.0,141.2218,141.3595,141.185,141.3228,31544.0
2023-03-15 13:40:00,153.86,153.89,153.71,153.89,42031.0,141.3228,141.3503,141.185,141.3503,42031.0
2023-03-15 13:45:00,153.87,153.9,153.6,153.79,33387.0,141.332,141.3595,141.084,141.2585,33387.0
2023-03-15 13:50:00,153.78,153.96,153.75,153.94,22564.0,141.2493,141.4146,141.2218,141.3963,22564.0
2023-03-15 13:55:00,153.93,154.13,153.83,153.99,54889.0,141.3871,141.5708,141.2952,141.4422,54889.0
2023-03-15 14:00:00,154.0,154.03,153.74,153.74,33070.0,141.4514,141.4789,141.2126,141.2126,33070.0
2023-03-15 14:05:00,153.73,153.73,153.51,153.57,32624.0,141.2034,141.2034,141.0013,141.0564,32624.0
2023-03-15 14:10:00,153.58,153.64,153.46,153.5,26389.0,141.0656,141.1207,140.9554,140.9921,26389.0
2023-03-15 14:15:00,153.49,153.75,153.37,153.75,35295.0,140.9829,141.2218,140.8727,141.2218,35295.0
2023-03-15 14:20:00,153.69,154.0,153.61,153.94,38164.0,141.1666,141.4514,141.0932,141.3963,38164.0
2023-03-15 14:25:00,153.91,154.38,153.78,153.84,82819.0,141.3687,141.8004,141.2493,141.3044,82819.0
2023-03-15 14:30:00,153.87,153.98,153.57,153.77,37948.0,141.332,141.433,141.0564,141.2401,37948.0
2023-03-15 14:35:00,153.79,153.79,153.49,153.55,39373.0,141.2585,141.2585,140.9829,141.0381,39373.0
2023-03-15 14:40:00,153.55,153.65,153.4,153.54,25658.0,141.0381,141.1299,140.9003,141.0289,25658.0
2023-03-15 14:45:00,153.53,153.53,153.27,153.28,22635.0,141.0197,141.0197,140.7809,140.7901,22635.0
2023-03-15 14:50:00,153.31,153.44,153.1,153.41,29151.0,140.8176,140.937,140.6247,140.9095,29151.0
2023-03-15 14:55:00,153.43,153.44,153.18,153.18,31945.0,140.9278,140.937,140.6982,140.6982,31945.0
2023-03-15 15:00:00,153.21,153.32,152.99,153.19,37430.0,140.7258,140.8268,140.5237,140.7074,37430.0
2023-03-15 15:05:00,153.17,153.37,153.02,153.03,36584.0,140.689,140.8727,140.5512,140.5604,36584.0
2023-03-15 15:10:00,153.04,153.35,152.95,153.26,34203.0,140.5696,140.8543,140.4869,140.7717,34203.0
2023-03-15 15:15:00,153.25,153.39,153.19,153.3,34220.0,140.7625,140.8911,140.7074,140.8084,34220.0
2023-03-15 15:20:00,153.27,153.57,153.18,153.46,36794.0,140.7809,141.0564,140.6982,140.9554,36794.0
2023-03-15 15:25:00,153.47,153.59,153.29,153.41,65551.0,140.9646,141.0748,140.7992,140.9095,65551.0
2023-03-15 15:30:00,153.37,153.45,153.22,153.33,50686.0,140.8727,140.9462,140.7349,140.836,50686.0
2023-03-15 15:35:00,153.33,153.36,153.12,153.32,74864.0,140.836,140.8635,140.6431,140.8268,74864.0
2023-03-15 15:40:00,153.3,153.46,153.13,153.43,58103.0,140.8084,140.9554,140.6523,140.9278,58103.0
2023-03-15 15:45:00,153.43,153.69,153.31,153.53,87641.0,140.9278,141.1666,140.8176,141.0197,87641.0
2023-03-15 15:50:00,153.53,153.59,153.28,153.51,149209.0,141.0197,141.0748,140.7901,141.0013,149209.0
2023-03-15 15:55:00,153.54,154.12,153.53,154.06,371719.0,141.0289,141.5616,141.0197,141.5065,371719.0
2023-03-16 09:30:00,153.2,153.5,152.79,153.41,133553.0,140.7166,140.9921,140.34,140.9095,133553.0
2023-03-16 09:35:00,153.33,153.61,153.14,153.24,42239.0,140.836,141.0932,140.6615,140.7533,42239.0
2023-03-16 09:40:00,153.18,153.51,153.01,153.15,34170.0,140.6982,141.0013,140.5421,140.6706,34170.0
2023-03-16 09:45:00,153.13,153.36,153.13,153.2,35091.0,140.6523,140.8635,140.6523,140.7166,35091.0
2023-03-16 09:50:00,153.2,153.25,152.62,153.01,30465.0,140.7166,140.7625,140.1838,140.5421,30465.0
2023-03-16 09:55:00,153.01,153.07,152.54,152.6,31645.0,140.5421,140.5972,140.1103,140.1655,31645.0
2023-03-16 10:00:00,152.71,152.93,152.68,152.71,34789.0,140.2665,140.4686,140.2389,140.2665,34789.0
2023-03-16 10:05:00,152.73,152.9,152.51,152.67,31373.0,140.2849,140.441,140.0828,140.2298,31373.0
2023-03-16 10:10:00,152.66,152.84,152.56,152.67,33077.0,140.2206,140.3859,140.1287,140.2298,33077.0
2023-03-16 10:15:00,152.7,152.99,152.57,152.82,40741.0,140.2573,140.5237,140.1379,140.3675,40741.0
2023-03-16 10:20:00,152.83,153.15,152.79,153.05,24516.0,140.3767,140.6706,140.34,140.5788,24516.0
2023-03-16 10:25:00,153.08,153.46,152.87,153.44,32339.0,140.6063,140.9554,140.4135,140.937,32339.0
2023-03-16 10:30:00,153.44,153.84,153.35,153.78,36102.0,140.937,141.3044,140.8543,141.2493,36102.0
2023-03-16 10:35:00,153.78,153.82,153.54,153.79,31037.0,141.2493,141.286,141.0289,141.2585,31037.0
2023-03-16 10:40:00,153.8,154.12,153.76,154.12,44269.0,141.2677,141.5616,141.2309,141.5616,44269.0
2023-03-16 10:45:00,154.09,154.37,154.07,154.17,41143.0,141.534,141.7912,141.5157,141.6075,41143.0
2023-03-16 10:50:00,154.19,154.64,154.19,154.61,36213.0,141.6259,142.0392,141.6259,142.0117,36213.0
2023-03-16 10:55:00,154.57,154.83,154.56,154.81,42119.0,141.9749,142.2138,141.9658,142.1954,42119.0
2023-03-16 11:00:00,154.83,154.92,154.25,154.34,33783.0,142.2138,142.2964,141.681,141.7637,33783.0
2023-03-16 11:05:00,154.34,154.75,154.31,154.7,42244.0,141.7637,142.1403,141.7361,142.0943,42244.0
2023-03-16 11:10:00,154.69,154.9,154.63,154.83,44284.0,142.0852,142.278,142.03,142.2138,44284.0
2023-03-16 11:15:00,154.87,154.9,154.64,154.8,39187.0,142.2505,142.278,142.0392,142.1862,39187.0
2023-03-16 11:20:00,154.77,155.0,154.76,154.87,41473.0,142.1586,142.3699,142.1495,142.2505,41473.0
2023-03-16 11:25:00,154.89,155.21,154.86,155.0,68943.0,142.2689,142.5628,142.2413,142.3699,68943.0
2023-03-16 11:30:00,155.01,155.17,154.83,154.93,34726.0,142.3791,142.526,142.2138,142.3056,34726.0
2023-03-16 11:35:00,154.94,155.0,154.73,154.76,39928.0,142.3148,142.3699,142.1219,142.1495,39928.0
2023-03-16 11:40:00,154.76,154.83,154.53,154.69,35603.0,142.1495,142.2138,141.9382,142.0852,35603.0
2023-03-16 11:45:00,154.69,154.77,154.57,154.76,19855.0,142.0852,142.1586,141.9749,142.1495,19855.0
2023-03-16 11:50:00,154.8,154.82,154.65,154.7,20034.0,142.1862,142.2046,142.0484,142.0943,20034.0
2023-03-16 11:55:00,154.7,154.86,154.6,154.73,24451.0,142.0943,142.2413,142.0025,142.1219,24451.0
2023-03-16 12:00:00,154.71,154.83,154.6,154.71,16423.0,142.1035,142.2138,142.0025,142.1035,16423.0
2023-03-16 12:05:00,154.75,154.92,154.64,154.73,29506.0,142.1403,142.2964,142.0392,142.1219,29506.0
2023-03-16 12:10:00,154.71,155.16,154.7,155.16,25836.0,142.1035,142.5169,142.0943,142.5169,25836.0
2023-03-16 12:15:00,155.16,155.29,155.12,155.17,47111.0,142.5169,142.6363,142.4801,142.526,47111.0
2023-03-16 12:20:00,155.18,155.31,155.16,155.29,23370.0,142.5352,142.6546,142.5169,142.6363,23370.0
2023-03-16 12:25:00,155.3,155.46,155.28,155.44,33375.0,142.6455,142.7924,142.6271,142.774,33375.0
2023-03-16 12:30:00,155.44,155.47,155.22,155.24,38380.0,142.774,142.8016,142.572,142.5903,38380.0
2023-03-16 12:35:00,155.24,155.41,155.07,155.4,40459.0,142.5903,142.7465,142.4342,142.7373,40459.0
2023-03-16 12:40:00,155.4,155.4,155.25,155.38,27381.0,142.7373,142.7373,142.5995,142.7189,27381.0
2023-03-16 12:45:00,155.39,155.47,155.22,155.34,31273.0,142.7281,142.8016,142.572,142.6822,31273.0
2023-03-16 12:50:00,155.35,155.8,155.34,155.6,67077.0,142.6914,143.1047,142.6822,142.921,67077.0
2023-03-16 12:55:00,155.61,155.67,155.5,155.52,27103.0,142.9302,142.9853,142.8292,142.8475,27103.0
2023-03-16 13:00:00,155.5,155.64,155.42,155.64,53750.0,142.8292,142.9577,142.7557,142.9577,53750.0
2023-03-16 13:05:00,155.65,155.65,155.47,155.5,34275.0,142.9669,142.9669,142.8016,142.8292,34275.0
2023-03-16 13:10:00,155.49,155.58,155.41,155.51,34778.0,142.82,142.9026,142.7465,142.8383,34778.0
2023-03-16 13:15:00,155.51,155.56,155.34,155.55,30641.0,142.8383,142.8843,142.6822,142.8751,30641.0
2023-03-16 13:20:00,155.56,155.92,155.56,155.91,38076.0,142.8843,143.2149,142.8843,143.2057,38076.0
2023-03-16 13:25:00,155.89,155.9,155.69,155.73,52286.0,143.1874,143.1966,143.0037,143.0404,52286.0
2023-03-16 13:30:00,155.74,155.8,155.4,155.54,33340.0,143.0496,143.1047,142.7373,142.8659,33340.0
2023-03-16 13:35:00,155.54,155.68,155.54,155.61,27733.0,142.8659,142.9945,142.8659,142.9302,27733.0
2023-03-16 13:40:00,155.63,155.74,155.52,155.72,26423.0,142.9486,143.0496,142.8475,143.0312,26423.0
2023-03-16 13:45:00,155.74,155.82,155.66,155.72,29779.0,143.0496,143.1231,142.9761,143.0312,29779.0
2023-03-16 13:50:00,155.71,155.82,155.54,155.82,32787.0,143.022,143.1231,142.8659,143.1231,32787.0
2023-03-16 13:55:00,155.81,155.86,155.73,155.77,19921.0,143.1139,143.1598,143.0404,143.0772,19921.0
2023-03-16 14:00:00,155.76,155.76,155.6,155.73,26936.0,143.068,143.068,142.921,143.0404,26936.0
2023-03-16 14:05:00,155.71,155.8,155.6,155.76,31266.0,143.022,143.1047,142.921,143.068,31266.0
2023-03-16 14:10:00,155.78,155.85,155.7,155.74,28057.0,143.0863,143.1506,143.0129,143.0496,28057.0
2023-03-16 14:15:00,155.74,155.74,155.57,155.63,26228.0,143.0496,143.0496,142.8935,142.9486,26228.0
2023-03-16 14:20:00,155.66,155.68,155.55,155.67,29583.0,142.9761,142.9945,142.8751,142.9853,29583.0
2023-03-16 14:25:00,155.64,155.82,155.64,155.72,22660.0,142.9577,143.1231,142.9577,143.0312,22660.0
2023-03-16 14:30:00,155.72,155.73,155.53,155.54,34435.0,143.0312,143.0404,142.8567,142.8659,34435.0
2023-03-16 14:35:00,155.55,155.56,155.26,155.38,69557.0,142.8751,142.8843,142.6087,142.7189,69557.0
2023-03-16 14:40:00,155.41,155.45,155.15,155.18,46178.0,142.7465,142.7832,142.5077,142.5352,46178.0
2023-03-16 14:45:00,155.17,155.3,154.97,154.97,38464.0,142.526,142.6455,142.3423,142.3423,38464.0
2023-03-16 14:50:00,154.97,155.04,154.82,154.82,41068.0,142.3423,142.4066,142.2046,142.2046,41068.0
2023-03-16 14:55:00,154.82,155.02,154.82,154.98,46287.0,142.2046,142.3883,142.2046,142.3515,46287.0
2023-03-16 15:00:00,154.99,155.02,154.82,154.86,58587.0,142.3607,142.3883,142.2046,142.2413,58587.0
2023-03-16 15:05:00,154.85,155.03,154.75,154.76,48191.0,142.2321,142.3975,142.1403,142.1495,48191.0
2023-03-16 15:10:00,154.74,154.84,154.6,154.63,39934.0,142.1311,142.2229,142.0025,142.03,39934.0
2023-03-16 15:15:00,154.62,154.71,154.52,154.6,35667.0,142.0209,142.1035,141.929,142.0025,35667.0
2023-03-16 15:20:00,154.61,154.68,154.49,154.65,74945.0,142.0117,142.076,141.9015,142.0484,74945.0
2023-03-16 15:25:00,154.62,154.72,154.47,154.63,55018.0,142.0209,142.1127,141.8831,142.03,55018.0
2023-03-16 15:30:00,154.63,154.88,154.63,154.81,54885.0,142.03,142.2597,142.03,142.1954,54885.0
2023-03-16 15:35:00,154.8,154.89,154.74,154.85,56508.0,142.1862,142.2689,142.1311,142.2321,56508.0
2023-03-16 15:40:00,154.85,155.1,154.81,155.08,85106.0,142.2321,142.4617,142.1954,142.4434,85106.0
2023-03-16 15:45:00,155.08,155.12,154.93,155.08,97650.0,142.4434,142.4801,142.3056,142.4434,97650.0
2023-03-16 15:50:00,155.07,155.15,154.96,155.15,164025.0,142.4342,142.5077,142.3332,142.5077,164025.0
2023-03-16 15:55:00,155.15,155.46,155.12,155.34,377437.0,142.5077,142.7924,142.4801,142.6822,377437.0
2023-03-17 09:30:00,155.78,156.07,154.98,155.15,1448480.0,143.0863,143.3527,142.3515,142.5077,1448480.0
2023-03-17 09:35:00,155.19,155.79,155.14,155.66,50300.0,142.5444,143.0955,142.4985,142.9761,50300.0
2023-03-17 09:40:00,155.7,156.06,155.69,155.87,64107.0,143.0129,143.3435,143.0037,143.169,64107.0
2023-03-17 09:45:00,155.87,155.9,155.08,155.44,77335.0,143.169,143.1966,142.4434,142.774,77335.0
2023-03-17 09:50:00,155.4,155.66,155.14,155.16,100786.0,142.7373,142.9761,142.4985,142.5169,100786.0
2023-03-17 09:55:00,155.18,155.29,154.58,154.63,96518.0,142.5352,142.6363,141.9841,142.03,96518.0
2023-03-17 10:00:00,154.66,155.04,154.64,155.01,52623.0,142.0576,142.4066,142.0392,142.3791,52623.0
2023-03-17 10:05:00,154.97,155.4,154.97,155.21,51541.0,142.3423,142.7373,142.3423,142.5628,51541.0
2023-03-17 10:10:00,155.2,155.31,154.96,155.17,95102.0,142.5536,142.6546,142.3332,142.526,95102.0
2023-03-17 10:15:00,155.17,155.8,155.17,155.47,49701.0,142.526,143.1047,142.526,142.8016,49701.0
2023-03-17 10:20:00,155.45,155.46,154.97,154.97,65304.0,142.7832,142.7924,142.3423,142.3423,65304.0
2023-03-17 10:25:00,154.93,155.05,154.67,154.95,52498.0,142.3056,142.4158,142.0668,142.324,52498.0
2023-03-17 10:30:00,154.97,154.99,154.71,154.8,63607.0,142.3423,142.3607,142.1035,142.1862,63607.0
2023-03-17 10:35:00,154.82,155.22,154.77,155.21,69767.0,142.2046,142.572,142.1586,142.5628,69767.0
2023-03-17 10:40:00,155.22,155.23,154.79,154.85,57012.0,142.572,142.5812,142.177,142.2321,57012.0
2023-03-17 10:45:00,154.87,155.04,154.83,155.02,55468.0,142.2505,142.4066,142.2138,142.3883,55468.0
2023-03-17 10:50:00,155.05,155.31,154.98,155.24,62524.0,142.4158,142.6546,142.3515,142.5903,62524.0
2023-03-17 10:55:00,155.24,155.24,154.99,154.99,53052.0,142.5903,142.5903,142.3607,142.3607,53052.0
2023-03-17 11:00:00,155.01,155.01,154.76,154.91,49438.0,142.3791,142.3791,142.1495,142.2872,49438.0
2023-03-17 11:05:00,154.91,154.93,154.7,154.74,81154.0,142.2872,142.3056,142.0943,142.1311,81154.0
2023-03-17 11:10:00,154.71,154.79,154.57,154.64,72153.0,142.1035,142.177,141.9749,142.0392,72153.0
2023-03-17 11:15:00,154.66,154.74,154.54,154.64,56049.0,142.0576,142.1311,141.9474,142.0392,56049.0
2023-03-17 11:20:00,154.64,154.67,154.35,154.39,42998.0,142.0392,142.0668,141.7729,141.8096,42998.0
2023-03-17 11:25:00,154.39,154.46,154.29,154.34,39687.0,141.8096,141.8739,141.7178,141.7637,39687.0
2023-03-17 11:30:00,154.32,154.56,154.23,154.53,45905.0,141.7453,141.9658,141.6626,141.9382,45905.0
2023-03-17 11:35:00,154.53,154.67,154.49,154.54,41230.0,141.9382,142.0668,141.9015,141.9474,41230.0
2023-03-17 11:40:00,154.54,154.6,154.28,154.4,39818.0,141.9474,142.0025,141.7086,141.8188,39818.0
2023-03-17 11:45:00,154.38,154.5,154.33,154.42,28910.0,141.8004,141.9106,141.7545,141.8372,28910.0
2023-03-17 11:50:00,154.42,154.53,154.09,154.09,41351.0,141.8372,141.9382,141.534,141.534,41351.0
2023-03-17 11:55:00,154.07,154.07,153.75,153.93,61430.0,141.5157,141.5157,141.2218,141.3871,61430.0
2023-03-17 12:00:00,153.94,154.35,153.94,154.32,43463.0,141.3963,141.7729,141.3963,141.7453,43463.0
2023-03-17 12:05:00,154.31,154.46,154.23,154.35,31791.0,141.7361,141.8739,141.6626,141.7729,31791.0
2023-03-17 12:10:00,154.34,154.57,154.32,154.53,36190.0,141.7637,141.9749,141.7453,141.9382,36190.0
2023-03-17 12:15:00,154.53,154.85,154.49,154.65,30362.0,141.9382,142.2321,141.9015,142.0484,30362.0
2023-03-17 12:20:00,154.63,154.63,154.36,154.48,98290.0,142.03,142.03,141.782,141.8923,98290.0
2023-03-17 12:25:00,154.49,154.49,154.31,154.38,39475.0,141.9015,141.9015,141.7361,141.8004,39475.0
2023-03-17 12:30:00,154.39,154.71,154.36,154.48,59208.0,141.8096,142.1035,141.782,141.8923,59208.0
2023-03-17 12:35:00,154.47,154.51,154.28,154.3,43484.0,141.8831,141.9198,141.7086,141.7269,43484.0
2023-03-17 12:40:00,154.33,154.41,154.21,154.4,46195.0,141.7545,141.828,141.6443,141.8188,46195.0
2023-03-17 12:45:00,154.39,154.42,154.22,154.23,39654.0,141.8096,141.8372,141.6535,141.6626,39654.0
2023-03-17 12:50:00,154.22,154.32,154.02,154.03,30825.0,141.6535,141.7453,141.4698,141.4789,30825.0
2023-03-17 12:55:00,154.02,154.16,153.97,154.04,35827.0,141.4698,141.5983,141.4238,141.4881,35827.0
2023-03-17 13:00:00,154.04,154.13,153.91,153.99,28983.0,141.4881,141.5708,141.3687,141.4422,28983.0
2023-03-17 13:05:00,154.02,154.2,153.98,153.98,43357.0,141.4698,141.6351,141.433,141.433,43357.0
2023-03-17 13:10:00,153.97,154.11,153.93,153.99,47211.0,141.4238,141.5524,141.3871,141.4422,47211.0
2023-03-17 13:15:00,154.0,154.06,153.79,153.82,36500.0,141.4514,141.5065,141.2585,141.286,36500.0
2023-03-17 13:20:00,153.83,154.14,153.8,154.0,37390.0,141.2952,141.58,141.2677,141.4514,37390.0
2023-03-17 13:25:00,153.99,154.06,153.86,154.01,31076.0,141.4422,141.5065,141.3228,141.4606,31076.0
2023-03-17 13:30:00,154.02,154.17,153.87,153.94,43899.0,141.4698,141.6075,141.332,141.3963,43899.0
2023-03-17 13:35:00,153.92,153.97,153.88,153.95,47103.0,141.3779,141.4238,141.3412,141.4055,47103.0
2023-03-17 13:40:00,153.93,153.94,153.81,153.87,38883.0,141.3871,141.3963,141.2769,141.332,38883.0
2023-03-17 13:45:00,153.88,154.05,153.87,153.93,47435.0,141.3412,141.4973,141.332,141.3871,47435.0
2023-03-17 13:50:00,153.94,153.94,153.8,153.83,36787.0,141.3963,141.3963,141.2677,141.2952,36787.0
2023-03-17 13:55:00,153.83,153.93,153.8,153.86,42634.0,141.2952,141.3871,141.2677,141.3228,42634.0
2023-03-17 14:00:00,153.87,154.03,153.73,153.82,52939.0,141.332,141.4789,141.2034,141.286,52939.0
2023-03-17 14:05:00,153.82,153.83,153.56,153.6,42044.0,141.286,141.2952,141.0472,141.084,42044.0
2023-03-17 14:10:00,153.6,153.62,153.47,153.53,38052.0,141.084,141.1023,140.9646,141.0197,38052.0
2023-03-17 14:15:00,153.52,153.68,153.46,153.52,45830.0,141.0105,141.1575,140.9554,141.0105,45830.0
2023-03-17 14:20:00,153.54,153.65,153.5,153.54,54617.0,141.0289,141.1299,140.9921,141.0289,54617.0
2023-03-17 14:25:00,153.54,153.55,153.38,153.45,57886.0,141.0289,141.0381,140.8819,140.9462,57886.0
2023-03-17 14:30:00,153.44,153.79,153.39,153.68,40853.0,140.937,141.2585,140.8911,141.1575,40853.0
2023-03-17 14:35:00,153.68,153.75,153.6,153.73,52591.0,141.1575,141.2218,141.084,141.2034,52591.0
2023-03-17 14:40:00,153.73,153.9,153.68,153.78,41418.0,141.2034,141.3595,141.1575,141.2493,41418.0
2023-03-17 14:45:00,153.78,153.82,153.64,153.72,140632.0,141.2493,141.286,141.1207,141.1942,140632.0
2023-03-17 14:50:00,153.72,154.02,153.49,153.98,55902.0,141.1942,141.4698,140.9829,141.433,55902.0
2023-03-17 14:55:00,153.98,154.06,153.89,153.95,78848.0,141.433,141.5065,141.3503,141.4055,78848.0
2023-03-17 15:00:00,153.97,154.19,153.92,154.11,46931.0,141.4238,141.6259,141.3779,141.5524,46931.0
2023-03-17 15:05:00,154.11,154.3,154.01,154.16,51864.0,141.5524,141.7269,141.4606,141.5983,51864.0
2023-03-17 15:10:00,154.18,154.33,154.1,154.12,56058.0,141.6167,141.7545,141.5432,141.5616,56058.0
2023-03-17 15:15:00,154.12,154.26,153.98,154.17,64764.0,141.5616,141.6902,141.433,141.6075,64764.0
2023-03-17 15:20:00,154.17,154.28,154.03,154.17,72676.0,141.6075,141.7086,141.4789,141.6075,72676.0
2023-03-17 15:25:00,154.17,154.36,154.05,154.31,85807.0,141.6075,141.782,141.4973,141.7361,85807.0
2023-03-17 15:30:00,154.29,154.31,153.82,153.98,114632.0,141.7178,141.7361,141.286,141.433,114632.0
2023-03-17 15:35:00,153.98,153.99,153.55,153.6,135922.0,141.433,141.4422,141.0381,141.084,135922.0
2023-03-17 15:40:00,153.6,154.15,153.59,153.97,197676.0,141.084,141.5892,141.0748,141.4238,197676.0
2023-03-17 15:45:00,153.96,154.06,153.76,153.81,291039.0,141.4146,141.5065,141.2309,141.2769,291039.0
2023-03-17 15:50:00,153.79,154.36,153.44,153.69,347251.0,141.2585,141.782,140.937,141.1666,347251.0
2023-03-17 15:55:00,153.69,154.51,151.88,154.15,1703934.0,141.1666,141.9198,139.5041,141.5892,1703934.0
2023-03-20 09:30:00,154.52,155.25,154.46,154.8,147595.0,141.929,142.5995,141.8739,142.1862,147595.0
2023-03-20 09:35:00,154.78,154.93,154.52,154.71,25664.0,142.1678,142.3056,141.929,142.1035,25664.0
2023-03-20 09:40:00,154.71,155.01,154.58,154.97,23054.0,142.1035,142.3791,141.9841,142.3423,23054.0
2023-03-20 09:45:00,154.99,155.27,154.67,154.95,29534.0,142.3607,142.6179,142.0668,142.324,29534.0
2023-03-20 09:50:00,155.05,155.72,155.04,155.61,22555.0,142.4158,143.0312,142.4066,142.9302,22555.0
2023-03-20 09:55:00,155.64,155.85,155.45,155.64,26154.0,142.9577,143.1506,142.7832,142.9577,26154.0
2023-03-20 10:00:00,155.64,155.83,155.59,155.71,26578.0,142.9577,143.1323,142.9118,143.022,26578.0
2023-03-20 10:05:00,155.71,155.79,155.59,155.67,31246.0,143.022,143.0955,142.9118,142.9853,31246.0
2023-03-20 10:10:00,155.64,156.03,155.56,155.87,36773.0,142.9577,143.316,142.8843,143.169,36773.0
2023-03-20 10:15:00,155.86,155.98,155.74,155.87,32464.0,143.1598,143.27,143.0496,143.169,32464.0
2023-03-20 10:20:00,155.82,156.0,155.78,155.81,17988.0,143.1231,143.2884,143.0863,143.1139,17988.0
2023-03-20 10:25:00,155.87,155.93,155.77,155.9,34453.0,143.169,143.2241,143.0772,143.1966,34453.0
2023-03-20 10:30:00,155.86,155.87,155.37,155.44,28145.0,143.1598,143.169,142.7097,142.774,28145.0
2023-03-20 10:35:00,155.44,155.65,155.3,155.65,17576.0,142.774,142.9669,142.6455,142.9669,17576.0
2023-03-20 10:40:00,155.6,155.67,155.23,155.23,20885.0,142.921,142.9853,142.5812,142.5812,20885.0
2023-03-20 10:45:00,155.2,155.37,155.18,155.35,27358.0,142.5536,142.7097,142.5352,142.6914,27358.0
2023-03-20 10:50:00,155.37,155.4,155.17,155.28,21870.0,142.7097,142.7373,142.526,142.6271,21870.0
2023-03-20 10:55:00,155.24,155.42,155.02,155.16,26711.0,142.5903,142.7557,142.3883,142.5169,26711.0
2023-03-20 11:00:00,155.17,155.47,155.17,155.31,21194.0,142.526,142.8016,142.526,142.6546,21194.0
2023-03-20 11:05:00,155.31,155.5,155.2,155.2,24825.0,142.6546,142.8292,142.5536,142.5536,24825.0
2023-03-20 11:10:00,155.2,155.2,155.04,155.1,18445.0,142.5536,142.5536,142.4066,142.4617,18445.0
2023-03-20 11:15:00,155.1,155.25,154.97,155.17,18941.0,142.4617,142.5995,142.3423,142.526,18941.0
2023-03-20 11:20:00,155.19,155.3,155.09,155.25,13683.0,142.5444,142.6455,142.4526,142.5995,13683.0
2023-03-20 11:25:00,155.29,155.38,155.21,155.35,13893.0,142.6363,142.7189,142.5628,142.6914,13893.0
2023-03-20 11:30:00,155.39,155.47,155.27,155.33,21434.0,142.7281,142.8016,142.6179,142.673,21434.0
2023-03-20 11:35:00,155.32,155.35,155.21,155.26,15365.0,142.6638,142.6914,142.5628,142.6087,15365.0
2023-03-20 11:40:00,155.25,155.3,155.15,155.25,23698.0,142.5995,142.6455,142.5077,142.5995,23698.0
2023-03-20 11:45:00,155.25,155.38,155.21,155.33,14967.0,142.5995,142.7189,142.5628,142.673,14967.0
2023-03-20 11:50:00,155.33,155.53,155.32,155.53,21603.0,142.673,142.8567,142.6638,142.8567,21603.0
2023-03-20 11:55:00,155.6,155.6,155.38,155.43,13767.0,142.921,142.921,142.7189,142.7649,13767.0
2023-03-20 12:00:00,155.44,155.53,155.31,155.4,27266.0,142.774,142.8567,142.6546,142.7373,27266.0
2023-03-20 12:05:00,155.38,155.61,155.38,155.47,11737.0,142.7189,142.9302,142.7189,142.8016,11737.0
2023-03-20 12:10:00,155.44,155.5,155.17,155.31,20600.0,142.774,142.8292,142.526,142.6546,20600.0
2023-03-20 12:15:00,155.33,155.39,155.17,155.22,11319.0,142.673,142.7281,142.526,142.572,11319.0
2023-03-20 12:20:00,155.22,155.54,155.22,155.52,8001.0,142.572,142.8659,142.572,142.8475,8001.0
2023-03-20 12:25:00,155.5,155.64,155.31,155.62,30316.0,142.8292,142.9577,142.6546,142.9394,30316.0
2023-03-20 12:30:00,155.62,155.85,155.57,155.82,36367.0,142.9394,143.1506,142.8935,143.1231,36367.0
2023-03-20 12:35:00,155.82,155.83,155.7,155.75,16124.0,143.1231,143.1323,143.0129,143.0588,16124.0
2023-03-20 12:40:00,155.75,155.87,155.7,155.81,29433.0,143.0588,143.169,143.0129,143.1139,29433.0
2023-03-20 12:45:00,155.81,155.94,155.77,155.84,9808.0,143.1139,143.2333,143.0772,143.1415,9808.0
2023-03-20 12:50:00,155.84,156.04,155.84,155.95,15984.0,143.1415,143.3252,143.1415,143.2425,15984.0
2023-03-20 12:55:00,155.95,156.07,155.94,155.96,13439.0,143.2425,143.3527,143.2333,143.2517,13439.0
2023-03-20 13:00:00,155.95,156.02,155.95,156.0,11283.0,143.2425,143.3068,143.2425,143.2884,11283.0
2023-03-20 13:05:00,156.0,156.2,156.0,156.14,29038.0,143.2884,143.4721,143.2884,143.417,29038.0
2023-03-20 13:10:00,156.14,156.16,156.07,156.07,20042.0,143.417,143.4354,143.3527,143.3527,20042.0
2023-03-20 13:15:00,156.07,156.21,156.04,156.14,27176.0,143.3527,143.4813,143.3252,143.417,27176.0
2023-03-20 13:20:00,156.15,156.17,156.02,156.11,15686.0,143.4262,143.4446,143.3068,143.3895,15686.0
2023-03-20 13:25:00,156.1,156.14,156.02,156.03,21500.0,143.3803,143.417,143.3068,143.316,21500.0
2023-03-20 13:30:00,156.01,156.05,155.89,155.89,25573.0,143.2976,143.3343,143.1874,143.1874,25573.0
2023-03-20 13:35:00,155.89,155.92,155.79,155.86,21299.0,143.1874,143.2149,143.0955,143.1598,21299.0
2023-03-20 13:40:00,155.87,156.09,155.85,155.98,23550.0,143.169,143.3711,143.1506,143.27,23550.0
2023-03-20 13:45:00,155.97,155.97,155.78,155.92,13338.0,143.2609,143.2609,143.0863,143.2149,13338.0
2023-03-20 13:50:00,155.91,155.91,155.69,155.7,26106.0,143.2057,143.2057,143.0037,143.0129,26106.0
2023-03-20 13:55:00,155.72,155.84,155.7,155.81,15287.0,143.0312,143.1415,143.0129,143.1139,15287.0
2023-03-20 14:00:00,155.8,155.88,155.74,155.81,14495.0,143.1047,143.1782,143.0496,143.1139,14495.0
2023-03-20 14:05:00,155.83,155.86,155.64,155.68,17548.0,143.1323,143.1598,142.9577,142.9945,17548.0
2023-03-20 14:10:00,155.7,155.91,155.66,155.89,23428.0,143.0129,143.2057,142.9761,143.1874,23428.0
2023-03-20 14:15:00,155.88,155.93,155.74,155.89,23351.0,143.1782,143.2241,143.0496,143.1874,23351.0
2023-03-20 14:20:00,155.87,156.12,155.87,156.03,18687.0,143.169,143.3986,143.169,143.316,18687.0
2023-03-20 14:25:00,156.08,156.09,155.95,155.97,37472.0,143.3619,143.3711,143.2425,143.2609,37472.0
2023-03-20 14:30:00,156.02,156.02,155.78,155.87,25509.0,143.3068,143.3068,143.0863,143.169,25509.0
2023-03-20 14:35:00,155.85,155.86,155.64,155.72,17627.0,143.1506,143.1598,142.9577,143.0312,17627.0
2023-03-20 14:40:00,155.71,155.87,155.68,155.81,19655.0,143.022,143.169,142.9945,143.1139,19655.0
2023-03-20 14:45:00,155.84,156.11,155.84,156.03,20175.0,143.1415,143.3895,143.1415,143.316,20175.0
2023-03-20 14:50:00,156.05,156.22,156.04,156.14,22734.0,143.3343,143.4905,143.3252,143.417,22734.0
2023-03-20 14:55:00,156.16,156.16,155.93,156.05,25986.0,143.4354,143.4354,143.2241,143.3343,25986.0
2023-03-20 15:00:00,156.06,156.13,155.95,156.05,34072.0,143.3435,143.4078,143.2425,143.3343,34072.0
2023-03-20 15:05:00,156.05,156.07,155.95,155.95,17407.0,143.3343,143.3527,143.2425,143.2425,17407.0
2023-03-20 15:10:00,155.93,156.06,155.91,156.0,15079.0,143.2241,143.3435,143.2057,143.2884,15079.0
2023-03-20 15:15:00,156.0,156.0,155.83,155.93,25081.0,143.2884,143.2884,143.1323,143.2241,25081.0
2023-03-20 15:20:00,155.94,155.99,155.72,155.99,24056.0,143.2333,143.2792,143.0312,143.2792,24056.0
2023-03-20 15:25:00,155.99,156.16,155.98,156.06,30289.0,143.2792,143.4354,143.27,143.3435,30289.0
2023-03-20 15:30:00,156.07,156.26,156.06,156.16,38282.0,143.3527,143.5272,143.3435,143.4354,38282.0
2023-03-20 15:35:00,156.15,156.21,156.01,156.05,33757.0,143.4262,143.4813,143.2976,143.3343,33757.0
2023-03-20 15:40:00,156.04,156.18,155.94,156.1,59191.0,143.3252,143.4537,143.2333,143.3803,59191.0
2023-03-20 15:45:00,156.09,156.18,155.94,156.17,48478.0,143.3711,143.4537,143.2333,143.4446,48478.0
2023-03-20 15:50:00,156.18,156.34,156.18,156.27,77494.0,143.4537,143.6007,143.4537,143.5364,77494.0
2023-03-20 15:55:00,156.27,156.31,156.03,156.2,192966.0,143.5364,143.5732,143.316,143.4721,192966.0
2023-03-21 09:30:00,156.64,157.05,156.2,156.96,96279.0,143.8763,144.2529,143.4721,144.1702,96279.0
2023-03-21 09:35:00,157.0,157.02,156.6,156.82,21148.0,144.2069,144.2253,143.8395,144.0416,21148.0
2023-03-21 09:40:00,156.83,156.89,156.47,156.52,23457.0,144.0508,144.1059,143.7201,143.766,23457.0
2023-03-21 09:45:00,156.5,156.83,156.49,156.79,25002.0,143.7477,144.0508,143.7385,144.014,25002.0
2023-03-21 09:50:00,156.75,156.79,156.47,156.61,12517.0,143.9773,144.014,143.7201,143.8487,12517.0
2023-03-21 09:55:00,156.63,156.68,156.46,156.49,20753.0,143.8671,143.913,143.7109,143.7385,20753.0
2023-03-21 10:00:00,156.5,156.54,156.13,156.29,17328.0,143.7477,143.7844,143.4078,143.5548,17328.0
2023-03-21 10:05:00,156.29,156.51,156.21,156.35,19860.0,143.5548,143.7569,143.4813,143.6099,19860.0
2023-03-21 10:10:00,156.39,156.66,156.39,156.46,9959.0,143.6466,143.8946,143.6466,143.7109,9959.0
2023-03-21 10:15:00,156.41,156.49,156.21,156.27,20404.0,143.665,143.7385,143.4813,143.5364,20404.0
2023-03-21 10:20:00,156.25,156.45,156.18,156.38,11573.0,143.518,143.7017,143.4537,143.6374,11573.0
2023-03-21 10:25:00,156.34,156.54,156.27,156.37,21651.0,143.6007,143.7844,143.5364,143.6283,21651.0
2023-03-21 10:30:00,156.36,156.42,156.26,156.32,17259.0,143.6191,143.6742,143.5272,143.5823,17259.0
2023-03-21 10:35:00,156.32,156.36,156.17,156.35,23010.0,143.5823,143.6191,143.4446,143.6099,23010.0
2023-03-21 10:40:00,156.38,156.45,156.33,156.45,20731.0,143.6374,143.7017,143.5915,143.7017,20731.0
2023-03-21 10:45:00,156.45,156.47,156.19,156.21,26565.0,143.7017,143.7201,143.4629,143.4813,26565.0
2023-03-21 10:50:00,156.22,156.36,156.12,156.36,19007.0,143.4905,143.6191,143.3986,143.6191,19007.0
2023-03-21 10:55:00,156.35,156.48,156.28,156.35,15925.0,143.6099,143.7293,143.5456,143.6099,15925.0
2023-03-21 11:00:00,156.37,156.45,156.17,156.19,13746.0,143.6283,143.7017,143.4446,143.4629,13746.0
2023-03-21 11:05:00,156.22,156.25,156.03,156.06,12048.0,143.4905,143.518,143.316,143.3435,12048.0
2023-03-21 11:10:00,156.05,156.05,155.9,156.02,15098.0,143.3343,143.3343,143.1966,143.3068,15098.0
2023-03-21 11:15:00,156.02,156.03,155.9,155.95,12018.0,143.3068,143.316,143.1966,143.2425,12018.0
2023-03-21 11:20:00,155.96,155.96,155.82,155.9,20078.0,143.2517,143.2517,143.1231,143.1966,20078.0
2023-03-21 11:25:00,155.92,155.96,155.6,155.65,12519.0,143.2149,143.2517,142.921,142.9669,12519.0
2023-03-21 11:30:00,155.63,155.74,155.6,155.65,20685.0,142.9486,143.0496,142.921,142.9669,20685.0
2023-03-21 11:35:00,155.62,155.63,155.38,155.41,28111.0,142.9394,142.9486,142.7189,142.7465,28111.0
2023-03-21 11:40:00,155.41,155.56,155.28,155.4,42945.0,142.7465,142.8843,142.6271,142.7373,42945.0
2023-03-21 11:45:00,155.37,155.65,155.37,155.62,17168.0,142.7097,142.9669,142.7097,142.9394,17168.0
2023-03-21 11:50:00,155.64,155.83,155.62,155.72,19704.0,142.9577,143.1323,142.9394,143.0312,19704.0
2023-03-21 11:55:00,155.73,155.75,155.52,155.62,19858.0,143.0404,143.0588,142.8475,142.9394,19858.0
2023-03-21 12:00:00,155.61,155.64,155.51,155.53,11610.0,142.9302,142.9577,142.8383,142.8567,11610.0
2023-03-21 12:05:00,155.52,155.53,155.35,155.35,15577.0,142.8475,142.8567,142.6914,142.6914,15577.0
2023-03-21 12:10:00,155.3,155.43,155.3,155.4,13001.0,142.6455,142.7649,142.6455,142.7373,13001.0
2023-03-21 12:15:00,155.4,155.47,155.28,155.28,16583.0,142.7373,142.8016,142.6271,142.6271,16583.0
2023-03-21 12:20:00,155.29,155.29,155.12,155.14,9694.0,142.6363,142.6363,142.4801,142.4985,9694.0
2023-03-21 12:25:00,155.12,155.3,155.1,155.22,17334.0,142.4801,142.6455,142.4617,142.572,17334.0
2023-03-21 12:30:00,155.24,155.38,155.22,155.31,28613.0,142.5903,142.7189,142.572,142.6546,28613.0
2023-03-21 12:35:00,155.31,155.46,155.27,155.45,18330.0,142.6546,142.7924,142.6179,142.7832,18330.0
2023-03-21 12:40:00,155.42,155.48,155.35,155.48,14416.0,142.7557,142.8108,142.6914,142.8108,14416.0
2023-03-21 12:45:00,155.47,155.65,155.44,155.58,15086.0,142.8016,142.9669,142.774,142.9026,15086.0
2023-03-21 12:50:00,155.56,155.64,155.55,155.58,23574.0,142.8843,142.9577,142.8751,142.9026,23574.0
2023-03-21 12:55:00,155.58,155.69,155.53,155.54,18701.0,142.9026,143.0037,142.8567,142.8659,18701.0
2023-03-21 13:00:00,155.56,155.67,155.45,155.67,18231.0,142.8843,142.9853,142.7832,142.9853,18231.0
2023-03-21 13:05:00,155.62,155.68,155.54,155.65,20328.0,142.9394,142.9945,142.8659,142.9669,20328.0
2023-03-21 13:10:00,155.66,155.72,155.56,155.65,20731.0,142.9761,143.0312,142.8843,142.9669,20731.0
2023-03-21 13:15:00,155.66,155.72,155.66,155.69,7619.0,142.9761,143.0312,142.9761,143.0037,7619.0
2023-03-21 13:20:00,155.68,155.7,155.52,155.62,18927.0,142.9945,143.0129,142.8475,142.9394,18927.0
2023-03-21 13:25:00,155.62,155.8,155.61,155.69,12234.0,142.9394,143.1047,142.9302,143.0037,12234.0
2023-03-21 13:30:00,155.67,155.82,155.67,155.79,12127.0,142.9853,143.1231,142.9853,143.0955,12127.0
2023-03-21 13:35:00,155.79,155.9,155.77,155.9,13213.0,143.0955,143.1966,143.0772,143.1966,13213.0
2023-03-21 13:40:00,155.89,155.97,155.85,155.89,37532.0,143.1874,143.2609,143.1506,143.1874,37532.0
2023-03-21 13:45:00,155.89,155.9,155.79,155.83,21476.0,143.1874,143.1966,143.0955,143.1323,21476.0
2023-03-21 13:50:00,155.83,155.84,155.55,155.56,15329.0,143.1323,143.1415,142.8751,142.8843,15329.0
2023-03-21 13:55:00,155.57,155.57,155.39,155.39,77890.0,142.8935,142.8935,142.7281,142.7281,77890.0
2023-03-21 14:00:00,155.39,155.47,155.32,155.41,17532.0,142.7281,142.8016,142.6638,142.7465,17532.0
2023-03-21 14:05:00,155.41,155.48,155.35,155.45,25421.0,142.7465,142.8108,142.6914,142.7832,25421.0
2023-03-21 14:10:00,155.45,155.63,155.38,155.63,15833.0,142.7832,142.9486,142.7189,142.9486,15833.0
2023-03-21 14:15:00,155.64,155.75,155.61,155.61,19630.0,142.9577,143.0588,142.9302,142.9302,19630.0
2023-03-21 14:20:00,155.59,155.8,155.59,155.76,33454.0,142.9118,143.1047,142.9118,143.068,33454.0
2023-03-21 14:25:00,155.78,155.89,155.77,155.82,46494.0,143.0863,143.1874,143.0772,143.1231,46494.0
2023-03-21 14:30:00,155.81,155.95,155.78,155.91,39727.0,143.1139,143.2425,143.0863,143.2057,39727.0
2023-03-21 14:35:00,155.92,156.0,155.79,155.82,15406.0,143.2149,143.2884,143.0955,143.1231,15406.0
2023-03-21 14:40:00,155.84,155.96,155.8,155.95,19899.0,143.1415,143.2517,143.1047,143.2425,19899.0
2023-03-21 14:45:00,155.94,156.07,155.93,156.07,40359.0,143.2333,143.3527,143.2241,143.3527,40359.0
2023-03-21 14:50:00,156.06,156.15,156.03,156.08,19278.0,143.3435,143.4262,143.316,143.3619,19278.0
2023-03-21 14:55:00,156.11,156.28,156.05,156.26,37549.0,143.3895,143.5456,143.3343,143.5272,37549.0
2023-03-21 15:00:00,156.23,156.45,156.21,156.45,33755.0,143.4997,143.7017,143.4813,143.7017,33755.0
2023-03-21 15:05:00,156.47,156.57,156.45,156.53,22646.0,143.7201,143.812,143.7017,143.7752,22646.0
2023-03-21 15:10:00,156.57,156.68,156.51,156.61,25278.0,143.812,143.913,143.7569,143.8487,25278.0
2023-03-21 15:15:00,156.62,156.75,156.6,156.72,25641.0,143.8579,143.9773,143.8395,143.9497,25641.0
2023-03-21 15:20:00,156.72,156.79,156.59,156.6,56395.0,143.9497,144.014,143.8303,143.8395,56395.0
2023-03-21 15:25:00,156.6,156.64,156.52,156.57,30641.0,143.8395,143.8763,143.766,143.812,30641.0
2023-03-21 15:30:00,156.58,156.64,156.53,156.59,24330.0,143.8212,143.8763,143.7752,143.8303,24330.0
2023-03-21 15:35:00,156.58,156.86,156.58,156.86,33408.0,143.8212,144.0783,143.8212,144.0783,33408.0
2023-03-21 15:40:00,156.88,157.0,156.75,157.0,44149.0,144.0967,144.2069,143.9773,144.2069,44149.0
2023-03-21 15:45:00,156.99,157.01,156.83,156.88,54430.0,144.1977,144.2161,144.0508,144.0967,54430.0
2023-03-21 15:50:00,156.87,157.0,156.74,156.96,89806.0,144.0875,144.2069,143.9681,144.1702,89806.0
2023-03-21 15:55:00,156.97,156.99,156.65,156.85,314142.0,144.1794,144.1977,143.8854,144.0692,314142.0
2023-03-22 09:30:00,155.68,156.41,155.6,156.13,111095.0,142.9945,143.665,142.921,143.4078,111095.0
2023-03-22 09:35:00,156.1,156.68,156.08,156.52,22092.0,143.3803,143.913,143.3619,143.766,22092.0
2023-03-22 09:40:00,156.57,156.73,156.33,156.71,37716.0,143.812,143.9589,143.5915,143.9406,37716.0
2023-03-22 09:45:00,156.7,156.88,156.65,156.72,41820.0,143.9314,144.0967,143.8854,143.9497,41820.0
2023-03-22 09:50:00,156.74,156.78,156.45,156.45,61990.0,143.9681,144.0049,143.7017,143.7017,61990.0
2023-03-22 09:55:00,156.47,156.52,156.1,156.17,21106.0,143.7201,143.766,143.3803,143.4446,21106.0
2023-03-22 10:00:00,156.18,156.23,156.03,156.13,27666.0,143.4537,143.4997,143.316,143.4078,27666.0
2023-03-22 10:05:00,156.1,156.31,156.01,156.06,22085.0,143.3803,143.5732,143.2976,143.3435,22085.0
2023-03-22 10:10:00,156.08,156.34,156.04,156.32,18743.0,143.3619,143.6007,143.3252,143.5823,18743.0
2023-03-22 10:15:00,156.33,156.51,156.23,156.23,17759.0,143.5915,143.7569,143.4997,143.4997,17759.0
2023-03-22 10:20:00,156.22,156.22,156.01,156.06,25814.0,143.4905,143.4905,143.2976,143.3435,25814.0
2023-03-22 10:25:00,156.05,156.34,156.02,156.22,23339.0,143.3343,143.6007,143.3068,143.4905,23339.0
2023-03-22 10:30:00,156.23,156.47,156.18,156.43,31016.0,143.4997,143.7201,143.4537,143.6834,31016.0
2023-03-22 10:35:00,156.39,156.42,156.23,156.25,14922.0,143.6466,143.6742,143.4997,143.518,14922.0
2023-03-22 10:40:00,156.23,156.35,156.21,156.3,16693.0,143.4997,143.6099,143.4813,143.564,16693.0
2023-03-22 10:45:00,156.31,156.34,156.15,156.29,16865.0,143.5732,143.6007,143.4262,143.5548,16865.0
2023-03-22 10:50:00,156.31,156.35,156.05,156.06,20851.0,143.5732,143.6099,143.3343,143.3435,20851.0
2023-03-22 10:55:00,156.04,156.06,155.87,155.91,45303.0,143.3252,143.3435,143.169,143.2057,45303.0
2023-03-22 11:00:00,155.92,156.0,155.88,155.94,34253.0,143.2149,143.2884,143.1782,143.2333,34253.0
2023-03-22 11:05:00,155.95,156.05,155.82,155.86,37313.0,143.2425,143.3343,143.1231,143.1598,37313.0
2023-03-22 11:10:00,155.84,156.02,155.8,155.84,31133.0,143.1415,143.3068,143.1047,143.1415,31133.0
2023-03-22 11:15:00,155.87,155.98,155.84,155.93,21571.0,143.169,143.27,143.1415,143.2241,21571.0
2023-03-22 11:20:00,155.94,156.01,155.9,155.94,36252.0,143.2333,143.2976,143.1966,143.2333,36252.0
2023-03-22 11:25:00,155.95,156.0,155.86,155.9,23543.0,143.2425,143.2884,143.1598,143.1966,23543.0
2023-03-22 11:30:00,155.91,156.04,155.9,155.95,17320.0,143.2057,143.3252,143.1966,143.2425,17320.0
2023-03-22 11:35:00,155.95,155.95,155.76,155.84,35484.0,143.2425,143.2425,143.068,143.1415,35484.0
2023-03-22 11:40:00,155.83,155.94,155.83,155.87,23612.0,143.1323,143.2333,143.1323,143.169,23612.0
2023-03-22 11:45:00,155.88,155.96,155.87,155.95,24093.0,143.1782,143.2517,143.169,143.2425,24093.0
2023-03-22 11:50:00,155.97,156.03,155.85,155.9,13903.0,143.2609,143.316,143.1506,143.1966,13903.0
2023-03-22 11:55:00,155.9,155.99,155.89,155.89,22424.0,143.1966,143.2792,143.1874,143.1874,22424.0
2023-03-22 12:00:00,155.91,156.0,155.89,155.93,23168.0,143.2057,143.2884,143.1874,143.2241,23168.0
2023-03-22 12:05:00,155.94,155.96,155.86,155.92,15260.0,143.2333,143.2517,143.1598,143.2149,15260.0
2023-03-22 12:10:00,155.93,156.09,155.85,156.05,31744.0,143.2241,143.3711,143.1506,143.3343,31744.0
2023-03-22 12:15:00,156.04,156.04,155.94,155.95,12485.0,143.3252,143.3252,143.2333,143.2425,12485.0
2023-03-22 12:20:00,155.94,156.04,155.93,156.02,18307.0,143.2333,143.3252,143.2241,143.3068,18307.0
2023-03-22 12:25:00,156.02,156.02,155.88,155.9,14044.0,143.3068,143.3068,143.1782,143.1966,14044.0
2023-03-22 12:30:00,155.89,155.9,155.65,155.69,22378.0,143.1874,143.1966,142.9669,143.0037,22378.0
2023-03-22 12:35:00,155.67,155.67,155.42,155.51,14794.0,142.9853,142.9853,142.7557,142.8383,14794.0
2023-03-22 12:40:00,155.51,155.54,155.44,155.5,17511.0,142.8383,142.8659,142.774,142.8292,17511.0
2023-03-22 12:45:00,155.5,155.51,155.34,155.39,10421.0,142.8292,142.8383,142.6822,142.7281,10421.0
2023-03-22 12:50:00,155.4,155.4,155.07,155.11,39022.0,142.7373,142.7373,142.4342,142.4709,39022.0
2023-03-22 12:55:00,155.11,155.17,154.95,154.98,34874.0,142.4709,142.526,142.324,142.3515,34874.0
2023-03-22 13:00:00,154.99,154.99,154.74,154.8,26281.0,142.3607,142.3607,142.1311,142.1862,26281.0
2023-03-22 13:05:00,154.79,154.87,154.69,154.86,22439.0,142.177,142.2505,142.0852,142.2413,22439.0
2023-03-22 13:10:00,154.83,155.03,154.81,155.01,22912.0,142.2138,142.3975,142.1954,142.3791,22912.0
2023-03-22 13:15:00,154.99,155.0,154.77,154.81,16967.0,142.3607,142.3699,142.1586,142.1954,16967.0
2023-03-22 13:20:00,154.79,154.98,154.77,154.95,15131.0,142.177,142.3515,142.1586,142.324,15131.0
2023-03-22 13:25:00,154.96,155.01,154.89,155.0,12484.0,142.3332,142.3791,142.2689,142.3699,12484.0
2023-03-22 13:30:00,155.0,155.09,154.94,154.95,17676.0,142.3699,142.4526,142.3148,142.324,17676.0
2023-03-22 13:35:00,154.96,155.05,154.94,155.04,11755.0,142.3332,142.4158,142.3148,142.4066,11755.0
2023-03-22 13:40:00,155.05,155.05,154.9,154.93,11892.0,142.4158,142.4158,142.278,142.3056,11892.0
2023-03-22 13:45:00,154.93,154.98,154.81,154.84,21650.0,142.3056,142.3515,142.1954,142.2229,21650.0
2023-03-22 13:50:00,154.84,154.92,154.79,154.81,26791.0,142.2229,142.2964,142.177,142.1954,26791.0
2023-03-22 13:55:00,154.8,154.84,154.58,154.58,31985.0,142.1862,142.2229,141.9841,141.9841,31985.0
2023-03-22 14:00:00,154.62,155.31,154.61,155.18,54294.0,142.0209,142.6546,142.0117,142.5352,54294.0
2023-03-22 14:05:00,155.16,155.39,154.95,155.03,31524.0,142.5169,142.7281,142.324,142.3975,31524.0
2023-03-22 14:10:00,155.06,155.16,154.86,155.0,32873.0,142.425,142.5169,142.2413,142.3699,32873.0
2023-03-22 14:15:00,155.02,155.13,154.93,155.04,28050.0,142.3883,142.4893,142.3056,142.4066,28050.0
2023-03-22 14:20:00,155.01,155.01,154.79,154.85,20792.0,142.3791,142.3791,142.177,142.2321,20792.0
2023-03-22 14:25:00,154.82,154.89,154.7,154.72,32308.0,142.2046,142.2689,142.0943,142.1127,32308.0
2023-03-22 14:30:00,154.71,154.97,154.66,154.87,27904.0,142.1035,142.3423,142.0576,142.2505,27904.0
2023-03-22 14:35:00,154.86,154.95,154.49,154.77,36756.0,142.2413,142.324,141.9015,142.1586,36756.0
2023-03-22 14:40:00,154.78,155.16,154.77,155.02,38749.0,142.1678,142.5169,142.1586,142.3883,38749.0
2023-03-22 14:45:00,154.96,155.18,154.88,154.88,35347.0,142.3332,142.5352,142.2597,142.2597,35347.0
2023-03-22 14:50:00,154.9,154.96,154.54,154.58,30710.0,142.278,142.3332,141.9474,141.9841,30710.0
2023-03-22 14:55:00,154.6,154.66,154.28,154.32,52083.0,142.0025,142.0576,141.7086,141.7453,52083.0
2023-03-22 15:00:00,154.3,154.42,154.16,154.26,38646.0,141.7269,141.8372,141.5983,141.6902,38646.0
2023-03-22 15:05:00,154.25,154.34,153.92,154.06,41470.0,141.681,141.7637,141.3779,141.5065,41470.0
2023-03-22 15:10:00,154.06,154.59,153.99,154.55,40953.0,141.5065,141.9933,141.4422,141.9566,40953.0
2023-03-22 15:15:00,154.55,154.79,154.53,154.75,40070.0,141.9566,142.177,141.9382,142.1403,40070.0
2023-03-22 15:20:00,154.76,155.15,154.69,154.98,54907.0,142.1495,142.5077,142.0852,142.3515,54907.0
2023-03-22 15:25:00,154.98,155.09,154.84,155.02,40863.0,142.3515,142.4526,142.2229,142.3883,40863.0
2023-03-22 15:30:00,155.04,155.06,154.6,154.67,37795.0,142.4066,142.425,142.0025,142.0668,37795.0
2023-03-22 15:35:00,154.69,154.8,154.52,154.63,44152.0,142.0852,142.1862,141.929,142.03,44152.0
2023-03-22 15:40:00,154.66,154.86,154.57,154.66,42367.0,142.0576,142.2413,141.9749,142.0576,42367.0
2023-03-22 15:45:00,154.65,154.72,154.43,154.72,62597.0,142.0484,142.1127,141.8463,142.1127,62597.0
2023-03-22 15:50:00,154.72,154.73,154.29,154.33,107052.0,142.1127,142.1219,141.7178,141.7545,107052.0
2023-03-22 15:55:00,154.33,154.35,153.61,153.62,248380.0,141.7545,141.7729,141.0932,141.1023,248380.0
2023-03-23 09:30:00,154.1,154.91,154.02,154.72,90198.0,141.5432,142.2872,141.4698,142.1127,90198.0
2023-03-23 09:35:00,154.8,154.84,154.47,154.69,26570.0,142.1862,142.2229,141.8831,142.0852,26570.0
2023-03-23 09:40:00,154.7,155.04,154.63,154.93,26193.0,142.0943,142.4066,142.03,142.3056,26193.0
2023-03-23 09:45:00,154.97,155.32,154.93,155.32,29388.0,142.3423,142.6638,142.3056,142.6638,29388.0
2023-03-23 09:50:00,155.32,155.39,154.81,154.97,23437.0,142.6638,142.7281,142.1954,142.3423,23437.0
2023-03-23 09:55:00,155.05,155.16,154.83,154.88,19945.0,142.4158,142.5169,142.2138,142.2597,19945.0
2023-03-23 10:00:00,154.93,155.09,154.86,155.05,26104.0,142.3056,142.4526,142.2413,142.4158,26104.0
2023-03-23 10:05:00,155.08,155.1,154.86,155.02,17478.0,142.4434,142.4617,142.2413,142.3883,17478.0
2023-03-23 10:10:00,155.07,155.28,154.99,155.2,21518.0,142.4342,142.6271,142.3607,142.5536,21518.0
2023-03-23 10:15:00,155.23,155.43,155.17,155.22,31180.0,142.5812,142.7649,142.526,142.572,31180.0
2023-03-23 10:20:00,155.24,155.28,155.05,155.28,15501.0,142.5903,142.6271,142.4158,142.6271,15501.0
2023-03-23 10:25:00,155.25,155.51,155.24,155.37,16942.0,142.5995,142.8383,142.5903,142.7097,16942.0
2023-03-23 10:30:00,155.37,155.43,155.15,155.28,17481.0,142.7097,142.7649,142.5077,142.6271,17481.0
2023-03-23 10:35:00,155.3,155.35,155.15,155.33,18690.0,142.6455,142.6914,142.5077,142.673,18690.0
2023-03-23 10:40:00,155.33,155.41,155.3,155.4,16470.0,142.673,142.7465,142.6455,142.7373,16470.0
2023-03-23 10:45:00,155.41,155.72,155.41,155.68,17567.0,142.7465,143.0312,142.7465,142.9945,17567.0
2023-03-23 10:50:00,155.66,156.01,155.63,155.93,34413.0,142.9761,143.2976,142.9486,143.2241,34413.0
2023-03-23 10:55:00,155.93,156.16,155.92,156.14,19021.0,143.2241,143.4354,143.2149,143.417,19021.0
2023-03-23 11:00:00,156.16,156.36,156.14,156.3,30886.0,143.4354,143.6191,143.417,143.564,30886.0
2023-03-23 11:05:00,156.29,156.33,156.18,156.31,22127.0,143.5548,143.5915,143.4537,143.5732,22127.0
2023-03-23 11:10:00,156.33,156.43,156.2,156.25,22100.0,143.5915,143.6834,143.4721,143.518,22100.0
2023-03-23 11:15:00,156.28,156.29,156.05,156.05,27877.0,143.5456,143.5548,143.3343,143.3343,27877.0
2023-03-23 11:20:00,156.06,156.26,156.03,156.25,18702.0,143.3435,143.5272,143.316,143.518,18702.0
2023-03-23 11:25:00,156.26,156.33,156.09,156.11,16824.0,143.5272,143.5915,143.3711,143.3895,16824.0
2023-03-23 11:30:00,156.13,156.29,156.06,156.09,26952.0,143.4078,143.5548,143.3435,143.3711,26952.0
2023-03-23 11:35:00,156.1,156.36,156.09,156.26,35684.0,143.3803,143.6191,143.3711,143.5272,35684.0
2023-03-23 11:40:00,156.27,156.5,156.24,156.33,20655.0,143.5364,143.7477,143.5089,143.5915,20655.0
2023-03-23 11:45:00,156.31,156.39,156.19,156.19,24528.0,143.5732,143.6466,143.4629,143.4629,24528.0
2023-03-23 11:50:00,156.18,156.4,156.18,156.23,21154.0,143.4537,143.6558,143.4537,143.4997,21154.0
2023-03-23 11:55:00,156.2,156.28,156.11,156.17,14566.0,143.4721,143.5456,143.3895,143.4446,14566.0
2023-03-23 12:00:00,156.15,156.16,155.99,156.13,38239.0,143.4262,143.4354,143.2792,143.4078,38239.0
2023-03-23 12:05:00,156.18,156.25,156.11,156.24,12394.0,143.4537,143.518,143.3895,143.5089,12394.0
2023-03-23 12:10:00,156.23,156.28,156.02,156.11,26803.0,143.4997,143.5456,143.3068,143.3895,26803.0
2023-03-23 12:15:00,156.1,156.19,156.04,156.08,32467.0,143.3803,143.4629,143.3252,143.3619,32467.0
2023-03-23 12:20:00,156.04,156.04,155.81,155.89,17515.0,143.3252,143.3252,143.1139,143.1874,17515.0
2023-03-23 12:25:00,155.9,156.02,155.88,155.91,15322.0,143.1966,143.3068,143.1782,143.2057,15322.0
2023-03-23 12:30:00,155.94,156.15,155.93,156.04,19307.0,143.2333,143.4262,143.2241,143.3252,19307.0
2023-03-23 12:35:00,156.04,156.05,155.86,155.86,14338.0,143.3252,143.3343,143.1598,143.1598,14338.0
2023-03-23 12:40:00,155.83,155.93,155.71,155.89,34989.0,143.1323,143.2241,143.022,143.1874,34989.0
2023-03-23 12:45:00,155.89,155.92,155.75,155.92,17556.0,143.1874,143.2149,143.0588,143.2149,17556.0
2023-03-23 12:50:00,155.92,155.98,155.87,155.98,11935.0,143.2149,143.27,143.169,143.27,11935.0
2023-03-23 12:55:00,155.96,155.96,155.83,155.88,23413.0,143.2517,143.2517,143.1323,143.1782,23413.0
2023-03-23 13:00:00,155.89,155.91,155.7,155.87,16151.0,143.1874,143.2057,143.0129,143.169,16151.0
2023-03-23 13:05:00,155.85,155.94,155.76,155.86,20304.0,143.1506,143.2333,143.068,143.1598,20304.0
2023-03-23 13:10:00,155.87,155.88,155.53,155.71,64848.0,143.169,143.1782,142.8567,143.022,64848.0
2023-03-23 13:15:00,155.68,155.78,155.67,155.76,25458.0,142.9945,143.0863,142.9853,143.068,25458.0
2023-03-23 13:20:00,155.75,155.84,155.62,155.64,22512.0,143.0588,143.1415,142.9394,142.9577,22512.0
2023-03-23 13:25:00,155.67,155.71,155.22,155.3,34379.0,142.9853,143.022,142.572,142.6455,34379.0
2023-03-23 13:30:00,155.3,155.4,155.2,155.23,17745.0,142.6455,142.7373,142.5536,142.5812,17745.0
2023-03-23 13:35:00,155.22,155.26,155.12,155.25,18319.0,142.572,142.6087,142.4801,142.5995,18319.0
2023-03-23 13:40:00,155.22,155.34,155.2,155.3,11756.0,142.572,142.6822,142.5536,142.6455,11756.0
2023-03-23 13:45:00,155.29,155.29,154.97,155.06,24170.0,142.6363,142.6363,142.3423,142.425,24170.0
2023-03-23 13:50:00,155.08,155.18,154.97,155.09,19750.0,142.4434,142.5352,142.3423,142.4526,19750.0
2023-03-23 13:55:00,155.07,155.09,154.92,154.94,20813.0,142.4342,142.4526,142.2964,142.3148,20813.0
2023-03-23 14:00:00,154.94,155.06,154.81,154.87,24733.0,142.3148,142.425,142.1954,142.2505,24733.0
2023-03-23 14:05:00,154.87,155.15,154.87,155.09,15099.0,142.2505,142.5077,142.2505,142.4526,15099.0
2023-03-23 14:10:00,155.1,155.19,155.03,155.17,14304.0,142.4617,142.5444,142.3975,142.526,14304.0
2023-03-23 14:15:00,155.17,155.24,155.11,155.21,23314.0,142.526,142.5903,142.4709,142.5628,23314.0
2023-03-23 14:20:00,155.2,155.21,155.04,155.12,18391.0,142.5536,142.5628,142.4066,142.4801,18391.0
2023-03-23 14:25:00,155.12,155.22,154.89,154.91,28719.0,142.4801,142.572,142.2689,142.2872,28719.0
2023-03-23 14:30:00,154.91,155.14,154.91,155.14,27747.0,142.2872,142.4985,142.2872,142.4985,27747.0
2023-03-23 14:35:00,155.22,155.36,155.13,155.14,24666.0,142.572,142.7006,142.4893,142.4985,24666.0
2023-03-23 14:40:00,155.14,155.18,154.7,154.72,22237.0,142.4985,142.5352,142.0943,142.1127,22237.0
2023-03-23 14:45:00,154.74,154.95,154.68,154.78,20115.0,142.1311,142.324,142.076,142.1678,20115.0
2023-03-23 14:50:00,154.78,154.82,154.59,154.62,26663.0,142.1678,142.2046,141.9933,142.0209,26663.0
2023-03-23 14:55:00,154.58,154.93,154.51,154.91,25430.0,141.9841,142.3056,141.9198,142.2872,25430.0
2023-03-23 15:00:00,154.95,155.55,154.92,155.06,48457.0,142.324,142.8751,142.2964,142.425,48457.0
2023-03-23 15:05:00,155.09,155.23,154.88,155.21,19899.0,142.4526,142.5812,142.2597,142.5628,19899.0
2023-03-23 15:10:00,155.25,155.3,155.07,155.27,27059.0,142.5995,142.6455,142.4342,142.6179,27059.0
2023-03-23 15:15:00,155.24,155.33,154.94,154.99,23851.0,142.5903,142.673,142.3148,142.3607,23851.0
2023-03-23 15:20:00,155.0,155.0,154.64,154.95,26921.0,142.3699,142.3699,142.0392,142.324,26921.0
2023-03-23 15:25:00,154.94,155.14,154.81,154.82,32963.0,142.3148,142.4985,142.1954,142.2046,32963.0
2023-03-23 15:30:00,154.8,154.91,154.68,154.9,23963.0,142.1862,142.2872,142.076,142.278,23963.0
2023-03-23 15:35:00,154.9,155.18,154.87,155.06,25363.0,142.278,142.5352,142.2505,142.425,25363.0
2023-03-23 15:40:00,155.05,155.31,154.97,155.25,41389.0,142.4158,142.6546,142.3423,142.5995,41389.0
2023-03-23 15:45:00,155.25,155.56,155.25,155.38,43703.0,142.5995,142.8843,142.5995,142.7189,43703.0
2023-03-23 15:50:00,155.39,155.72,155.39,155.61,86888.0,142.7281,143.0312,142.7281,142.9302,86888.0
2023-03-23 15:55:00,155.61,155.68,155.13,155.17,283735.0,142.9302,142.9945,142.4893,142.526,283735.0
2023-03-24 09:30:00,155.23,155.97,154.77,155.49,130127.0,142.5812,143.2609,142.1586,142.82,130127.0
2023-03-24 09:35:00,155.54,155.84,155.27,155.42,32347.0,142.8659,143.1415,142.6179,142.7557,32347.0
2023-03-24 09:40:00,155.43,155.65,155.03,155.13,18288.0,142.7649,142.9669,142.3975,142.4893,18288.0
2023-03-24 09:45:00,155.1,155.16,154.59,154.71,26801.0,142.4617,142.5169,141.9933,142.1035,26801.0
2023-03-24 09:50:00,154.69,155.08,154.6,155.04,18319.0,142.0852,142.4434,142.0025,142.4066,18319.0
2023-03-24 09:55:00,154.92,155.07,154.8,154.98,19072.0,142.2964,142.4342,142.1862,142.3515,19072.0
2023-03-24 10:00:00,155.0,155.45,155.0,155.36,25760.0,142.3699,142.7832,142.3699,142.7006,25760.0
2023-03-24 10:05:00,155.41,155.65,155.36,155.61,23624.0,142.7465,142.9669,142.7006,142.9302,23624.0
2023-03-24 10:10:00,155.59,155.82,155.42,155.64,42653.0,142.9118,143.1231,142.7557,142.9577,42653.0
2023-03-24 10:15:00,155.64,155.81,155.54,155.68,40544.0,142.9577,143.1139,142.8659,142.9945,40544.0
2023-03-24 10:20:00,155.67,155.9,155.56,155.9,20564.0,142.9853,143.1966,142.8843,143.1966,20564.0
2023-03-24 10:25:00,155.9,156.28,155.89,156.22,32718.0,143.1966,143.5456,143.1874,143.4905,32718.0
2023-03-24 10:30:00,156.25,156.27,155.9,156.1,41220.0,143.518,143.5364,143.1966,143.3803,41220.0
2023-03-24 10:35:00,156.08,156.1,155.79,155.88,23741.0,143.3619,143.3803,143.0955,143.1782,23741.0
2023-03-24 10:40:00,155.83,155.93,155.71,155.75,19998.0,143.1323,143.2241,143.022,143.0588,19998.0
2023-03-24 10:45:00,155.76,155.82,155.54,155.62,22514.0,143.068,143.1231,142.8659,142.9394,22514.0
2023-03-24 10:50:00,155.58,155.76,155.56,155.76,11403.0,142.9026,143.068,142.8843,143.068,11403.0
2023-03-24 10:55:00,155.75,155.93,155.72,155.9,44934.0,143.0588,143.2241,143.0312,143.1966,44934.0
2023-03-24 11:00:00,155.9,156.2,155.87,156.18,47133.0,143.1966,143.4721,143.169,143.4537,47133.0
2023-03-24 11:05:00,156.19,156.24,155.93,155.95,31636.0,143.4629,143.5089,143.2241,143.2425,31636.0
2023-03-24 11:10:00,155.93,155.97,155.76,155.94,30076.0,143.2241,143.2609,143.068,143.2333,30076.0
2023-03-24 11:15:00,155.91,156.06,155.9,156.03,19179.0,143.2057,143.3435,143.1966,143.316,19179.0
2023-03-24 11:20:00,156.04,156.35,156.0,156.29,43315.0,143.3252,143.6099,143.2884,143.5548,43315.0
2023-03-24 11:25:00,156.3,156.33,156.2,156.25,38514.0,143.564,143.5915,143.4721,143.518,38514.0
2023-03-24 11:30:00,156.24,156.49,156.22,156.47,21428.0,143.5089,143.7385,143.4905,143.7201,21428.0
2023-03-24 11:35:00,156.49,156.72,156.48,156.71,22041.0,143.7385,143.9497,143.7293,143.9406,22041.0
2023-03-24 11:40:00,156.74,156.91,156.66,156.91,22768.0,143.9681,144.1243,143.8946,144.1243,22768.0
2023-03-24 11:45:00,156.91,157.28,156.89,157.04,76068.0,144.1243,144.4641,144.1059,144.2437,76068.0
2023-03-24 11:50:00,157.04,157.16,156.92,157.08,39943.0,144.2437,144.3539,144.1334,144.2804,39943.0
2023-03-24 11:55:00,157.09,157.33,156.99,157.33,28882.0,144.2896,144.51,144.1977,144.51,28882.0
2023-03-24 12:00:00,157.35,157.61,157.18,157.24,33549.0,144.5284,144.7672,144.3723,144.4274,33549.0
2023-03-24 12:05:00,157.23,157.25,156.93,156.93,25762.0,144.4182,144.4366,144.1426,144.1426,25762.0
2023-03-24 12:10:00,156.93,157.07,156.91,157.0,16826.0,144.1426,144.2712,144.1243,144.2069,16826.0
2023-03-24 12:15:00,157.0,157.11,156.96,157.06,30671.0,144.2069,144.308,144.1702,144.262,30671.0
2023-03-24 12:20:00,157.05,157.08,156.83,157.0,20288.0,144.2529,144.2804,144.0508,144.2069,20288.0
2023-03-24 12:25:00,157.02,157.21,156.91,157.19,33332.0,144.2253,144.3998,144.1243,144.3814,33332.0
2023-03-24 12:30:00,157.2,157.46,157.19,157.38,21581.0,144.3906,144.6294,144.3814,144.556,21581.0
2023-03-24 12:35:00,157.4,157.61,157.36,157.51,37937.0,144.5743,144.7672,144.5376,144.6754,37937.0
2023-03-24 12:40:00,157.52,157.7,157.48,157.66,23131.0,144.6846,144.8499,144.6478,144.8131,23131.0
2023-03-24 12:45:00,157.67,157.8,157.61,157.75,41680.0,144.8223,144.9417,144.7672,144.8958,41680.0
2023-03-24 12:50:00,157.75,157.79,157.6,157.63,14220.0,144.8958,144.9326,144.758,144.7856,14220.0
2023-03-24 12:55:00,157.64,157.77,157.64,157.69,22759.0,144.7948,144.9142,144.7948,144.8407,22759.0
2023-03-24 13:00:00,157.7,157.83,157.64,157.72,28202.0,144.8499,144.9693,144.7948,144.8683,28202.0
2023-03-24 13:05:00,157.74,157.98,157.72,157.75,35536.0,144.8866,145.1071,144.8683,144.8958,35536.0
2023-03-24 13:10:00,157.74,157.82,157.66,157.74,16942.0,144.8866,144.9601,144.8131,144.8866,16942.0
2023-03-24 13:15:00,157.75,157.78,157.57,157.62,26197.0,144.8958,144.9234,144.7305,144.7764,26197.0
2023-03-24 13:20:00,157.63,157.82,157.63,157.76,26938.0,144.7856,144.9601,144.7856,144.905,26938.0
2023-03-24 13:25:00,157.79,158.05,157.66,157.8,57570.0,144.9326,145.1714,144.8131,144.9417,57570.0
2023-03-24 13:30:00,157.8,158.05,157.8,157.96,12529.0,144.9417,145.1714,144.9417,145.0887,12529.0
2023-03-24 13:35:00,157.97,158.14,157.97,158.09,22358.0,145.0979,145.254,145.0979,145.2081,22358.0
2023-03-24 13:40:00,158.1,158.12,157.88,157.94,28204.0,145.2173,145.2357,145.0152,145.0703,28204.0
2023-03-24 13:45:00,157.92,157.93,157.51,157.53,34829.0,145.052,145.0611,144.6754,144.6937,34829.0
2023-03-24 13:50:00,157.53,157.69,157.52,157.58,27774.0,144.6937,144.8407,144.6846,144.7397,27774.0
2023-03-24 13:55:00,157.57,157.81,157.57,157.78,17916.0,144.7305,144.9509,144.7305,144.9234,17916.0
2023-03-24 14:00:00,157.86,157.98,157.84,157.94,13245.0,144.9969,145.1071,144.9785,145.0703,13245.0
2023-03-24 14:05:00,157.95,158.02,157.89,157.97,16370.0,145.0795,145.1438,145.0244,145.0979,16370.0
2023-03-24 14:10:00,157.98,158.15,157.96,158.11,15066.0,145.1071,145.2632,145.0887,145.2265,15066.0
2023-03-24 14:15:00,158.14,158.22,157.99,158.01,15714.0,145.254,145.3275,145.1163,145.1346,15714.0
2023-03-24 14:20:00,158.04,158.24,158.04,158.13,24851.0,145.1622,145.3459,145.1622,145.2449,24851.0
2023-03-24 14:25:00,158.13,158.13,157.96,158.0,18882.0,145.2449,145.2449,145.0887,145.1254,18882.0
2023-03-24 14:30:00,157.99,158.28,157.99,158.16,29580.0,145.1163,145.3826,145.1163,145.2724,29580.0
2023-03-24 14:35:00,158.15,158.32,158.09,158.23,15842.0,145.2632,145.4194,145.2081,145.3367,15842.0
2023-03-24 14:40:00,158.22,158.31,158.14,158.29,17144.0,145.3275,145.4102,145.254,145.3918,17144.0
2023-03-24 14:45:00,158.28,158.37,158.19,158.28,19789.0,145.3826,145.4653,145.3,145.3826,19789.0
2023-03-24 14:50:00,158.27,158.36,158.24,158.34,20945.0,145.3734,145.4561,145.3459,145.4377,20945.0
2023-03-24 14:55:00,158.35,158.46,158.35,158.44,16364.0,145.4469,145.548,145.4469,145.5296,16364.0
2023-03-24 15:00:00,158.44,158.46,158.15,158.23,25779.0,145.5296,145.548,145.2632,145.3367,25779.0
2023-03-24 15:05:00,158.23,158.27,158.07,158.1,23289.0,145.3367,145.3734,145.1897,145.2173,23289.0
2023-03-24 15:10:00,158.08,158.25,158.05,158.18,13823.0,145.1989,145.3551,145.1714,145.2908,13823.0
2023-03-24 15:15:00,158.17,158.31,158.15,158.29,15063.0,145.2816,145.4102,145.2632,145.3918,15063.0
2023-03-24 15:20:00,158.3,158.48,158.27,158.3,36900.0,145.401,145.5663,145.3734,145.401,36900.0
2023-03-24 15:25:00,158.27,158.3,158.15,158.26,29673.0,145.3734,145.401,145.2632,145.3643,29673.0
2023-03-24 15:30:00,158.3,158.44,158.28,158.41,28054.0,145.401,145.5296,145.3826,145.502,28054.0
2023-03-24 15:35:00,158.36,158.4,158.12,158.2,43772.0,145.4561,145.4929,145.2357,145.3091,43772.0
2023-03-24 15:40:00,158.21,158.23,157.99,158.07,50171.0,145.3183,145.3367,145.1163,145.1897,50171.0
2023-03-24 15:45:00,158.04,158.06,157.85,157.96,40487.0,145.1622,145.1806,144.9877,145.0887,40487.0
2023-03-24 15:50:00,157.9,157.97,157.69,157.73,66917.0,145.0336,145.0979,144.8407,144.8774,66917.0
2023-03-24 15:55:00,157.73,158.07,157.63,158.07,216512.0,144.8774,145.1897,144.7856,145.1897,216512.0
2023-03-27 09:30:00,158.83,158.83,158.32,158.43,102868.0,145.8878,145.8878,145.4194,145.5204,102868.0
2023-03-27 09:35:00,158.6,159.09,158.6,158.98,41973.0,145.6766,146.1266,145.6766,146.0256,41973.0
2023-03-27 09:40:00,158.98,159.14,158.77,158.84,16182.0,146.0256,146.1726,145.8327,145.897,16182.0
2023-03-27 09:45:00,158.93,158.93,158.56,158.56,20945.0,145.9797,145.9797,145.6398,145.6398,20945.0
2023-03-27 09:50:00,158.55,158.58,158.37,158.53,16082.0,145.6306,145.6582,145.4653,145.6123,16082.0
2023-03-27 09:55:00,158.53,158.63,158.31,158.55,19854.0,145.6123,145.7041,145.4102,145.6306,19854.0
2023-03-27 10:00:00,158.51,158.51,157.97,157.97,20533.0,145.5939,145.5939,145.0979,145.0979,20533.0
2023-03-27 10:05:00,157.97,158.14,157.74,157.89,20405.0,145.0979,145.254,144.8866,145.0244,20405.0
2023-03-27 10:10:00,157.85,158.07,157.79,157.82,21948.0,144.9877,145.1897,144.9326,144.9601,21948.0
2023-03-27 10:15:00,157.75,157.8,157.54,157.77,17758.0,144.8958,144.9417,144.7029,144.9142,17758.0
2023-03-27 10:20:00,157.76,157.89,157.75,157.8,14422.0,144.905,145.0244,144.8958,144.9417,14422.0
2023-03-27 10:25:00,157.77,158.21,157.75,158.1,15024.0,144.9142,145.3183,144.8958,145.2173,15024.0
2023-03-27 10:30:00,158.1,158.26,158.07,158.19,16560.0,145.2173,145.3643,145.1897,145.3,16560.0
2023-03-27 10:35:00,158.2,158.35,158.09,158.2,27685.0,145.3091,145.4469,145.2081,145.3091,27685.0
2023-03-27 10:40:00,158.2,158.2,157.96,158.1,22473.0,145.3091,145.3091,145.0887,145.2173,22473.0
2023-03-27 10:45:00,158.06,158.15,157.99,158.1,14838.0,145.1806,145.2632,145.1163,145.2173,14838.0
2023-03-27 10:50:00,158.12,158.37,158.08,158.35,18443.0,145.2357,145.4653,145.1989,145.4469,18443.0
2023-03-27 10:55:00,158.35,158.43,158.28,158.31,17319.0,145.4469,145.5204,145.3826,145.4102,17319.0
2023-03-27 11:00:00,158.32,158.55,158.27,158.4,23536.0,145.4194,145.6306,145.3734,145.4929,23536.0
2023-03-27 11:05:00,158.4,158.6,158.37,158.48,15042.0,145.4929,145.6766,145.4653,145.5663,15042.0
2023-03-27 11:10:00,158.46,158.72,158.45,158.6,15947.0,145.548,145.7868,145.5388,145.6766,15947.0
2023-03-27 11:15:00,158.62,158.62,158.45,158.56,28076.0,145.6949,145.6949,145.5388,145.6398,28076.0
2023-03-27 11:20:00,158.55,158.69,158.45,158.61,26060.0,145.6306,145.7592,145.5388,145.6857,26060.0
2023-03-27 11:25:00,158.61,158.77,158.6,158.66,22737.0,145.6857,145.8327,145.6766,145.7317,22737.0
2023-03-27 11:30:00,158.68,158.77,158.62,158.67,21004.0,145.75,145.8327,145.6949,145.7408,21004.0
2023-03-27 11:35:00,158.68,158.69,158.51,158.55,22832.0,145.75,145.7592,145.5939,145.6306,22832.0
2023-03-27 11:40:00,158.56,158.65,158.51,158.52,24868.0,145.6398,145.7225,145.5939,145.6031,24868.0
2023-03-27 11:45:00,158.53,158.81,158.52,158.76,34075.0,145.6123,145.8694,145.6031,145.8235,34075.0
2023-03-27 11:50:00,158.75,158.75,158.5,158.55,7646.0,145.8143,145.8143,145.5847,145.6306,7646.0
2023-03-27 11:55:00,158.5,158.68,158.4,158.55,13190.0,145.5847,145.75,145.4929,145.6306,13190.0
2023-03-27 12:00:00,158.55,158.56,158.45,158.53,9911.0,145.6306,145.6398,145.5388,145.6123,9911.0
2023-03-27 12:05:00,158.53,158.53,158.34,158.36,10913.0,145.6123,145.6123,145.4377,145.4561,10913.0
2023-03-27 12:10:00,158.37,158.43,158.23,158.36,19993.0,145.4653,145.5204,145.3367,145.4561,19993.0
2023-03-27 12:15:00,158.39,158.48,158.37,158.44,9823.0,145.4837,145.5663,145.4653,145.5296,9823.0
2023-03-27 12:20:00,158.46,158.61,158.46,158.58,15568.0,145.548,145.6857,145.548,145.6582,15568.0
2023-03-27 12:25:00,158.58,158.58,158.43,158.48,11625.0,145.6582,145.6582,145.5204,145.5663,11625.0
2023-03-27 12:30:00,158.54,158.6,158.45,158.46,8911.0,145.6214,145.6766,145.5388,145.548,8911.0
2023-03-27 12:35:00,158.46,158.47,158.33,158.34,14817.0,145.548,145.5571,145.4286,145.4377,14817.0
2023-03-27 12:40:00,158.34,158.42,158.33,158.4,6057.0,145.4377,145.5112,145.4286,145.4929,6057.0
2023-03-27 12:45:00,158.41,158.42,158.16,158.21,17042.0,145.502,145.5112,145.2724,145.3183,17042.0
2023-03-27 12:50:00,158.22,158.24,157.96,158.03,15705.0,145.3275,145.3459,145.0887,145.153,15705.0
2023-03-27 12:55:00,158.03,158.04,157.91,158.02,9119.0,145.153,145.1622,145.0428,145.1438,9119.0
2023-03-27 13:00:00,158.01,158.21,157.99,158.05,9407.0,145.1346,145.3183,145.1163,145.1714,9407.0
2023-03-27 13:05:00,158.08,158.24,157.99,158.1,20017.0,145.1989,145.3459,145.1163,145.2173,20017.0
2023-03-27 13:10:00,158.06,158.09,157.95,157.95,6851.0,145.1806,145.2081,145.0795,145.0795,6851.0
2023-03-27 13:15:00,157.99,158.04,157.88,158.04,24644.0,145.1163,145.1622,145.0152,145.1622,24644.0
2023-03-27 13:20:00,158.03,158.14,158.03,158.09,16013.0,145.153,145.254,145.153,145.2081,16013.0
2023-03-27 13:25:00,158.07,158.17,158.06,158.15,8439.0,145.1897,145.2816,145.1806,145.2632,8439.0
2023-03-27 13:30:00,158.17,158.25,158.1,158.15,13005.0,145.2816,145.3551,145.2173,145.2632,13005.0
2023-03-27 13:35:00,158.15,158.15,157.99,158.0,11761.0,145.2632,145.2632,145.1163,145.1254,11761.0
2023-03-27 13:40:00,158.01,158.28,158.0,158.13,18345.0,145.1346,145.3826,145.1254,145.2449,18345.0
2023-03-27 13:45:00,158.15,158.2,158.13,158.15,8299.0,145.2632,145.3091,145.2449,145.2632,8299.0
2023-03-27 13:50:00,158.09,158.12,157.86,157.88,21795.0,145.2081,145.2357,144.9969,145.0152,21795.0
2023-03-27 13:55:00,157.87,157.98,157.85,157.87,6179.0,145.006,145.1071,144.9877,145.006,6179.0
2023-03-27 14:00:00,157.85,157.97,157.84,157.89,15247.0,144.9877,145.0979,144.9785,145.0244,15247.0
2023-03-27 14:05:00,157.88,157.96,157.8,157.95,18890.0,145.0152,145.0887,144.9417,145.0795,18890.0
2023-03-27 14:10:00,157.96,158.05,157.92,158.05,8921.0,145.0887,145.1714,145.052,145.1714,8921.0
2023-03-27 14:15:00,158.03,158.05,157.91,158.0,8833.0,145.153,145.1714,145.0428,145.1254,8833.0
2023-03-27 14:20:00,158.0,158.12,157.95,158.07,11774.0,145.1254,145.2357,145.0795,145.1897,11774.0
2023-03-27 14:25:00,158.08,158.26,158.08,158.25,15916.0,145.1989,145.3643,145.1989,145.3551,15916.0
2023-03-27 14:30:00,158.25,158.29,158.18,158.21,13644.0,145.3551,145.3918,145.2908,145.3183,13644.0
2023-03-27 14:35:00,158.21,158.31,158.19,158.2,12475.0,145.3183,145.4102,145.3,145.3091,12475.0
2023-03-27 14:40:00,158.19,158.26,158.14,158.2,14253.0,145.3,145.3643,145.254,145.3091,14253.0
2023-03-27 14:45:00,158.21,158.35,158.2,158.34,13242.0,145.3183,145.4469,145.3091,145.4377,13242.0
2023-03-27 14:50:00,158.36,158.38,158.23,158.23,29927.0,145.4561,145.4745,145.3367,145.3367,29927.0
2023-03-27 14:55:00,158.24,158.32,158.23,158.27,18570.0,145.3459,145.4194,145.3367,145.3734,18570.0
2023-03-27 15:00:00,158.25,158.32,158.12,158.2,14371.0,145.3551,145.4194,145.2357,145.3091,14371.0
2023-03-27 15:05:00,158.19,158.19,158.07,158.1,10131.0,145.3,145.3,145.1897,145.2173,10131.0
2023-03-27 15:10:00,158.1,158.1,157.98,158.05,16148.0,145.2173,145.2173,145.1071,145.1714,16148.0
2023-03-27 15:15:00,158.03,158.12,157.94,157.96,22611.0,145.153,145.2357,145.0703,145.0887,22611.0
2023-03-27 15:20:00,157.98,158.06,157.92,158.05,16129.0,145.1071,145.1806,145.052,145.1714,16129.0
2023-03-27 15:25:00,158.05,158.13,157.98,158.06,22408.0,145.1714,145.2449,145.1071,145.1806,22408.0
2023-03-27 15:30:00,158.06,158.2,158.04,158.06,18002.0,145.1806,145.3091,145.1622,145.1806,18002.0
2023-03-27 15:35:00,158.04,158.11,157.89,157.97,33896.0,145.1622,145.2265,145.0244,145.0979,33896.0
2023-03-27 15:40:00,158.0,158.01,157.86,157.89,23068.0,145.1254,145.1346,144.9969,145.0244,23068.0
2023-03-27 15:45:00,157.88,157.89,157.62,157.65,44336.0,145.0152,145.0244,144.7764,144.804,44336.0
2023-03-27 15:50:00,157.62,157.68,157.42,157.59,81287.0,144.7764,144.8315,144.5927,144.7489,81287.0
2023-03-27 15:55:00,157.6,157.65,157.37,157.58,154315.0,144.758,144.804,144.5468,144.7397,154315.0
2023-03-28 09:30:00,157.8,158.06,157.45,157.99,73998.0,144.9417,145.1806,144.6203,145.1163,73998.0
2023-03-28 09:35:00,158.06,158.44,158.05,158.17,17516.0,145.1806,145.5296,145.1714,145.2816,17516.0
2023-03-28 09:40:00,158.22,158.22,157.89,157.89,15822.0,145.3275,145.3275,145.0244,145.0244,15822.0
2023-03-28 09:45:00,157.9,158.09,157.84,158.0,15798.0,145.0336,145.2081,144.9785,145.1254,15798.0
2023-03-28 09:50:00,157.94,158.09,157.86,158.07,19808.0,145.0703,145.2081,144.9969,145.1897,19808.0
2023-03-28 09:55:00,158.07,158.22,158.03,158.17,8087.0,145.1897,145.3275,145.153,145.2816,8087.0
2023-03-28 10:00:00,158.2,158.42,158.16,158.37,17909.0,145.3091,145.5112,145.2724,145.4653,17909.0
2023-03-28 10:05:00,158.38,158.6,158.35,158.47,17377.0,145.4745,145.6766,145.4469,145.5571,17377.0
2023-03-28 10:10:00,158.49,158.59,158.21,158.25,24432.0,145.5755,145.6674,145.3183,145.3551,24432.0
2023-03-28 10:15:00,158.25,158.34,158.21,158.26,21548.0,145.3551,145.4377,145.3183,145.3643,21548.0
2023-03-28 10:20:00,158.25,158.28,158.02,158.08,10627.0,145.3551,145.3826,145.1438,145.1989,10627.0
2023-03-28 10:25:00,158.09,158.18,158.0,158.05,16944.0,145.2081,145.2908,145.1254,145.1714,16944.0
2023-03-28 10:30:00,158.06,158.06,157.86,157.87,19686.0,145.1806,145.1806,144.9969,145.006,19686.0
2023-03-28 10:35:00,157.89,157.98,157.82,157.87,8979.0,145.0244,145.1071,144.9601,145.006,8979.0
2023-03-28 10:40:00,157.89,157.95,157.85,157.95,8600.0,145.0244,145.0795,144.9877,145.0795,8600.0
2023-03-28 10:45:00,157.94,157.96,157.78,157.81,5708.0,145.0703,145.0887,144.9234,144.9509,5708.0
2023-03-28 10:50:00,157.86,157.95,157.75,157.89,27973.0,144.9969,145.0795,144.8958,145.0244,27973.0
2023-03-28 10:55:00,157.83,158.07,157.82,158.07,16407.0,144.9693,145.1897,144.9601,145.1897,16407.0
2023-03-28 11:00:00,158.09,158.21,158.02,158.18,36014.0,145.2081,145.3183,145.1438,145.2908,36014.0
2023-03-28 11:05:00,158.19,158.26,158.07,158.08,50592.0,145.3,145.3643,145.1897,145.1989,50592.0
2023-03-28 11:10:00,158.07,158.23,158.07,158.16,14356.0,145.1897,145.3367,145.1897,145.2724,14356.0
2023-03-28 11:15:00,158.16,158.23,158.14,158.2,11670.0,145.2724,145.3367,145.254,145.3091,11670.0
2023-03-28 11:20:00,158.18,158.29,158.15,158.22,14365.0,145.2908,145.3918,145.2632,145.3275,14365.0
2023-03-28 11:25:00,158.22,158.39,158.2,158.36,15665.0,145.3275,145.4837,145.3091,145.4561,15665.0
2023-03-28 11:30:00,158.36,158.4,158.3,158.38,8466.0,145.4561,145.4929,145.401,145.4745,8466.0
2023-03-28 11:35:00,158.37,158.41,158.3,158.3,12806.0,145.4653,145.502,145.401,145.401,12806.0
2023-03-28 11:40:00,158.32,158.37,158.26,158.32,15245.0,145.4194,145.4653,145.3643,145.4194,15245.0
2023-03-28 11:45:00,158.32,158.37,158.28,158.32,10284.0,145.4194,145.4653,145.3826,145.4194,10284.0
2023-03-28 11:50:00,158.32,158.38,158.21,158.31,14063.0,145.4194,145.4745,145.3183,145.4102,14063.0
2023-03-28 11:55:00,158.33,158.35,158.27,158.35,12535.0,145.4286,145.4469,145.3734,145.4469,12535.0
2023-03-28 12:00:00,158.35,158.39,158.24,158.27,10591.0,145.4469,145.4837,145.3459,145.3734,10591.0
2023-03-28 12:05:00,158.27,158.33,158.2,158.28,13510.0,145.3734,145.4286,145.3091,145.3826,13510.0
2023-03-28 12:10:00,158.28,158.31,158.25,158.29,14143.0,145.3826,145.4102,145.3551,145.3918,14143.0
2023-03-28 12:15:00,158.3,158.33,158.2,158.3,22914.0,145.401,145.4286,145.3091,145.401,22914.0
2023-03-28 12:20:00,158.36,158.42,158.31,158.36,6460.0,145.4561,145.5112,145.4102,145.4561,6460.0
2023-03-28 12:25:00,158.37,158.42,158.31,158.31,10809.0,145.4653,145.5112,145.4102,145.4102,10809.0
2023-03-28 12:30:00,158.3,158.38,158.3,158.38,10480.0,145.401,145.4745,145.401,145.4745,10480.0
2023-03-28 12:35:00,158.38,158.48,158.34,158.47,17271.0,145.4745,145.5663,145.4377,145.5571,17271.0
2023-03-28 12:40:00,158.48,158.5,158.26,158.37,22417.0,145.5663,145.5847,145.3643,145.4653,22417.0
2023-03-28 12:45:00,158.38,158.43,158.27,158.28,50973.0,145.4745,145.5204,145.3734,145.3826,50973.0
2023-03-28 12:50:00,158.27,158.3,158.18,158.24,24590.0,145.3734,145.401,145.2908,145.3459,24590.0
2023-03-28 12:55:00,158.24,158.24,158.12,158.22,19032.0,145.3459,145.3459,145.2357,145.3275,19032.0
2023-03-28 13:00:00,158.24,158.32,158.18,158.2,27364.0,145.3459,145.4194,145.2908,145.3091,27364.0
2023-03-28 13:05:00,158.21,158.29,158.14,158.19,23966.0,145.3183,145.3918,145.254,145.3,23966.0
2023-03-28 13:10:00,158.2,158.25,158.13,158.17,17790.0,145.3091,145.3551,145.2449,145.2816,17790.0
2023-03-28 13:15:00,158.16,158.18,158.12,158.17,19527.0,145.2724,145.2908,145.2357,145.2816,19527.0
2023-03-28 13:20:00,158.16,158.18,158.08,158.12,16249.0,145.2724,145.2908,145.1989,145.2357,16249.0
2023-03-28 13:25:00,158.12,158.16,158.08,158.15,22635.0,145.2357,145.2724,145.1989,145.2632,22635.0
2023-03-28 13:30:00,158.14,158.17,157.97,157.97,32338.0,145.254,145.2816,145.0979,145.0979,32338.0
2023-03-28 13:35:00,157.96,158.08,157.96,158.01,31933.0,145.0887,145.1989,145.0887,145.1346,31933.0
2023-03-28 13:40:00,158.0,158.04,157.94,157.94,44173.0,145.1254,145.1622,145.0703,145.0703,44173.0
2023-03-28 13:45:00,157.94,158.03,157.9,158.0,32957.0,145.0703,145.153,145.0336,145.1254,32957.0
2023-03-28 13:50:00,158.01,158.02,157.92,157.93,23322.0,145.1346,145.1438,145.052,145.0611,23322.0
2023-03-28 13:55:00,157.91,157.93,157.79,157.92,31721.0,145.0428,145.0611,144.9326,145.052,31721.0
2023-03-28 14:00:00,157.93,158.03,157.89,158.01,26932.0,145.0611,145.153,145.0244,145.1346,26932.0
2023-03-28 14:05:00,158.0,158.0,157.93,157.98,18147.0,145.1254,145.1254,145.0611,145.1071,18147.0
2023-03-28 14:10:00,157.98,158.01,157.91,158.01,34811.0,145.1071,145.1346,145.0428,145.1346,34811.0
2023-03-28 14:15:00,158.01,158.1,158.01,158.08,12472.0,145.1346,145.2173,145.1346,145.1989,12472.0
2023-03-28 14:20:00,158.08,158.12,158.0,158.08,15219.0,145.1989,145.2357,145.1254,145.1989,15219.0
2023-03-28 14:25:00,158.08,158.08,158.03,158.06,15996.0,145.1989,145.1989,145.153,145.1806,15996.0
2023-03-28 14:30:00,158.06,158.07,157.98,158.0,23789.0,145.1806,145.1897,145.1071,145.1254,23789.0
2023-03-28 14:35:00,158.0,158.08,157.95,158.02,21889.0,145.1254,145.1989,145.0795,145.1438,21889.0
2023-03-28 14:40:00,158.03,158.16,158.02,158.13,9982.0,145.153,145.2724,145.1438,145.2449,9982.0
2023-03-28 14:45:00,158.16,158.24,158.15,158.22,15455.0,145.2724,145.3459,145.2632,145.3275,15455.0
2023-03-28 14:50:00,158.21,158.25,158.14,158.16,23572.0,145.3183,145.3551,145.254,145.2724,23572.0
2023-03-28 14:55:00,158.17,158.24,158.12,158.2,26487.0,145.2816,145.3459,145.2357,145.3091,26487.0
2023-03-28 15:00:00,158.21,158.41,158.21,158.34,25354.0,145.3183,145.502,145.3183,145.4377,25354.0
2023-03-28 15:05:00,158.34,158.45,158.34,158.4,18760.0,145.4377,145.5388,145.4377,145.4929,18760.0
2023-03-28 15:10:00,158.38,158.49,158.34,158.47,50271.0,145.4745,145.5755,145.4377,145.5571,50271.0
2023-03-28 15:15:00,158.48,158.57,158.41,158.42,26907.0,145.5663,145.649,145.502,145.5112,26907.0
2023-03-28 15:20:00,158.44,158.53,158.4,158.53,26826.0,145.5296,145.6123,145.4929,145.6123,26826.0
2023-03-28 15:25:00,158.53,158.59,158.37,158.42,56809.0,145.6123,145.6674,145.4653,145.5112,56809.0
2023-03-28 15:30:00,158.42,158.45,158.33,158.45,40862.0,145.5112,145.5388,145.4286,145.5388,40862.0
2023-03-28 15:35:00,158.46,158.49,158.32,158.42,30697.0,145.548,145.5755,145.4194,145.5112,30697.0
2023-03-28 15:40:00,158.42,158.45,158.32,158.33,39378.0,145.5112,145.5388,145.4194,145.4286,39378.0
2023-03-28 15:45:00,158.32,158.33,158.22,158.31,45110.0,145.4194,145.4286,145.3275,145.4102,45110.0
2023-03-28 15:50:00,158.31,158.43,158.26,158.37,79496.0,145.4102,145.5204,145.3643,145.4653,79496.0
2023-03-28 15:55:00,158.4,158.46,158.19,158.25,167418.0,145.4929,145.548,145.3,145.3551,167418.0
2023-03-29 09:30:00,158.98,159.7,158.62,158.62,81973.0,146.0256,146.6869,145.6949,145.6949,81973.0
2023-03-29 09:35:00,158.62,158.73,158.54,158.59,14518.0,145.6949,145.796,145.6214,145.6674,14518.0
2023-03-29 09:40:00,158.56,158.56,158.08,158.23,20127.0,145.6398,145.6398,145.1989,145.3367,20127.0
2023-03-29 09:45:00,158.28,158.4,158.14,158.22,32908.0,145.3826,145.4929,145.254,145.3275,32908.0
2023-03-29 09:50:00,158.32,158.47,158.14,158.15,21111.0,145.4194,145.5571,145.254,145.2632,21111.0
2023-03-29 09:55:00,158.11,158.22,158.07,158.15,34880.0,145.2265,145.3275,145.1897,145.2632,34880.0
2023-03-29 10:00:00,158.19,158.29,158.08,158.23,21020.0,145.3,145.3918,145.1989,145.3367,21020.0
2023-03-29 10:05:00,158.21,158.21,157.81,157.85,30864.0,145.3183,145.3183,144.9509,144.9877,30864.0
2023-03-29 10:10:00,157.84,157.88,157.6,157.63,30094.0,144.9785,145.0152,144.758,144.7856,30094.0
2023-03-29 10:15:00,157.62,158.03,157.62,158.0,26139.0,144.7764,145.153,144.7764,145.1254,26139.0
2023-03-29 10:20:00,157.98,158.05,157.88,157.97,19482.0,145.1071,145.1714,145.0152,145.0979,19482.0
2023-03-29 10:25:00,157.94,158.16,157.92,158.14,20685.0,145.0703,145.2724,145.052,145.254,20685.0
2023-03-29 10:30:00,158.12,158.16,157.92,157.98,28197.0,145.2357,145.2724,145.052,145.1071,28197.0
2023-03-29 10:35:00,157.97,158.13,157.96,158.13,18341.0,145.0979,145.2449,145.0887,145.2449,18341.0
2023-03-29 10:40:00,158.11,158.28,158.04,158.19,27783.0,145.2265,145.3826,145.1622,145.3,27783.0
2023-03-29 10:45:00,158.18,158.55,158.14,158.55,20638.0,145.2908,145.6306,145.254,145.6306,20638.0
2023-03-29 10:50:00,158.54,158.56,158.37,158.44,17978.0,145.6214,145.6398,145.4653,145.5296,17978.0
2023-03-29 10:55:00,158.41,158.43,158.28,158.34,14047.0,145.502,145.5204,145.3826,145.4377,14047.0
2023-03-29 11:00:00,158.32,158.32,158.15,158.3,12959.0,145.4194,145.4194,145.2632,145.401,12959.0
2023-03-29 11:05:00,158.3,158.52,158.24,158.47,18980.0,145.401,145.6031,145.3459,145.5571,18980.0
2023-03-29 11:10:00,158.49,158.57,158.46,158.53,20698.0,145.5755,145.649,145.548,145.6123,20698.0
2023-03-29 11:15:00,158.53,158.53,158.21,158.22,22154.0,145.6123,145.6123,145.3183,145.3275,22154.0
2023-03-29 11:20:00,158.22,158.32,158.14,158.15,18254.0,145.3275,145.4194,145.254,145.2632,18254.0
2023-03-29 11:25:00,158.15,158.19,157.93,158.04,31351.0,145.2632,145.3,145.0611,145.1622,31351.0
2023-03-29 11:30:00,158.02,158.02,157.73,157.78,101244.0,145.1438,145.1438,144.8774,144.9234,101244.0
2023-03-29 11:35:00,157.78,157.98,157.78,157.89,24676.0,144.9234,145.1071,144.9234,145.0244,24676.0
2023-03-29 11:40:00,157.88,157.88,157.65,157.7,22677.0,145.0152,145.0152,144.804,144.8499,22677.0
2023-03-29 11:45:00,157.7,157.77,157.68,157.75,17339.0,144.8499,144.9142,144.8315,144.8958,17339.0
2023-03-29 11:50:00,157.75,157.81,157.52,157.79,43204.0,144.8958,144.9509,144.6846,144.9326,43204.0
2023-03-29 11:55:00,157.82,157.98,157.79,157.8,48000.0,144.9601,145.1071,144.9326,144.9417,48000.0
2023-03-29 12:00:00,157.79,157.85,157.76,157.76,23813.0,144.9326,144.9877,144.905,144.905,23813.0
2023-03-29 12:05:00,157.77,157.77,157.64,157.71,18652.0,144.9142,144.9142,144.7948,144.8591,18652.0
2023-03-29 12:10:00,157.72,157.72,157.53,157.57,26705.0,144.8683,144.8683,144.6937,144.7305,26705.0
2023-03-29 12:15:00,157.56,157.56,157.41,157.46,14409.0,144.7213,144.7213,144.5835,144.6294,14409.0
2023-03-29 12:20:00,157.46,157.46,157.34,157.37,13309.0,144.6294,144.6294,144.5192,144.5468,13309.0
2023-03-29 12:25:00,157.36,157.43,157.21,157.21,15968.0,144.5376,144.6019,144.3998,144.3998,15968.0
2023-03-29 12:30:00,157.21,157.3,157.2,157.23,12526.0,144.3998,144.4825,144.3906,144.4182,12526.0
2023-03-29 12:35:00,157.22,157.26,157.17,157.23,12444.0,144.409,144.4457,144.3631,144.4182,12444.0
2023-03-29 12:40:00,157.22,157.27,157.2,157.25,12853.0,144.409,144.4549,144.3906,144.4366,12853.0
2023-03-29 12:45:00,157.24,157.36,157.24,157.36,14736.0,144.4274,144.5376,144.4274,144.5376,14736.0
2023-03-29 12:50:00,157.37,157.47,157.34,157.34,15445.0,144.5468,144.6386,144.5192,144.5192,15445.0
2023-03-29 12:55:00,157.34,157.45,157.32,157.43,11337.0,144.5192,144.6203,144.5009,144.6019,11337.0
2023-03-29 13:00:00,157.43,157.49,157.41,157.46,24426.0,144.6019,144.657,144.5835,144.6294,24426.0
2023-03-29 13:05:00,157.47,157.59,157.47,157.54,17895.0,144.6386,144.7489,144.6386,144.7029,17895.0
2023-03-29 13:10:00,157.54,157.56,157.45,157.5,12464.0,144.7029,144.7213,144.6203,144.6662,12464.0
2023-03-29 13:15:00,157.49,157.5,157.38,157.38,11708.0,144.657,144.6662,144.556,144.556,11708.0
2023-03-29 13:20:00,157.39,157.41,157.32,157.33,11638.0,144.5651,144.5835,144.5009,144.51,11638.0
2023-03-29 13:25:00,157.32,157.35,157.24,157.29,21881.0,144.5009,144.5284,144.4274,144.4733,21881.0
2023-03-29 13:30:00,157.29,157.31,157.22,157.25,23413.0,144.4733,144.4917,144.409,144.4366,23413.0
2023-03-29 13:35:00,157.25,157.26,157.01,157.01,24224.0,144.4366,144.4457,144.2161,144.2161,24224.0
2023-03-29 13:40:00,157.02,157.07,156.89,156.97,20967.0,144.2253,144.2712,144.1059,144.1794,20967.0
2023-03-29 13:45:00,156.98,157.09,156.87,156.93,17236.0,144.1886,144.2896,144.0875,144.1426,17236.0
2023-03-29 13:50:00,156.94,156.94,156.67,156.69,24093.0,144.1518,144.1518,143.9038,143.9222,24093.0
2023-03-29 13:55:00,156.69,156.73,156.51,156.53,53431.0,143.9222,143.9589,143.7569,143.7752,53431.0
2023-03-29 14:00:00,156.56,156.63,156.39,156.56,33297.0,143.8028,143.8671,143.6466,143.8028,33297.0
2023-03-29 14:05:00,156.56,156.56,156.36,156.44,62819.0,143.8028,143.8028,143.6191,143.6926,62819.0
2023-03-29 14:10:00,156.46,156.65,156.44,156.59,37220.0,143.7109,143.8854,143.6926,143.8303,37220.0
2023-03-29 14:15:00,156.6,156.69,156.55,156.67,45395.0,143.8395,143.9222,143.7936,143.9038,45395.0
2023-03-29 14:20:00,156.68,156.9,156.63,156.88,17533.0,143.913,144.1151,143.8671,144.0967,17533.0
2023-03-29 14:25:00,156.88,156.94,156.58,156.65,21707.0,144.0967,144.1518,143.8212,143.8854,21707.0
2023-03-29 14:30:00,156.66,156.74,156.61,156.63,11081.0,143.8946,143.9681,143.8487,143.8671,11081.0
2023-03-29 14:35:00,156.59,156.85,156.58,156.82,15464.0,143.8303,144.0692,143.8212,144.0416,15464.0
2023-03-29 14:40:00,156.84,157.1,156.82,157.09,20008.0,144.06,144.2988,144.0416,144.2896,20008.0
2023-03-29 14:45:00,157.07,157.1,156.95,157.1,18654.0,144.2712,144.2988,144.161,144.2988,18654.0
2023-03-29 14:50:00,157.11,157.17,157.0,157.16,29419.0,144.308,144.3631,144.2069,144.3539,29419.0
2023-03-29 14:55:00,157.17,157.35,157.14,157.35,16926.0,144.3631,144.5284,144.3355,144.5284,16926.0
2023-03-29 15:00:00,157.34,157.47,157.18,157.45,38432.0,144.5192,144.6386,144.3723,144.6203,38432.0
2023-03-29 15:05:00,157.47,157.5,157.35,157.46,18050.0,144.6386,144.6662,144.5284,144.6294,18050.0
2023-03-29 15:10:00,157.44,157.53,157.41,157.48,23044.0,144.6111,144.6937,144.5835,144.6478,23044.0
2023-03-29 15:15:00,157.46,157.67,157.46,157.57,19959.0,144.6294,144.8223,144.6294,144.7305,19959.0
2023-03-29 15:20:00,157.56,157.61,157.43,157.45,26540.0,144.7213,144.7672,144.6019,144.6203,26540.0
2023-03-29 15:25:00,157.44,157.47,157.34,157.42,24517.0,144.6111,144.6386,144.5192,144.5927,24517.0
2023-03-29 15:30:00,157.42,157.42,157.25,157.32,33283.0,144.5927,144.5927,144.4366,144.5009,33283.0
2023-03-29 15:35:00,157.32,157.32,157.14,157.22,34583.0,144.5009,144.5009,144.3355,144.409,34583.0
2023-03-29 15:40:00,157.22,157.47,157.18,157.47,35640.0,144.409,144.6386,144.3723,144.6386,35640.0
2023-03-29 15:45:00,157.47,157.74,157.43,157.7,43602.0,144.6386,144.8866,144.6019,144.8499,43602.0
2023-03-29 15:50:00,157.7,157.92,157.69,157.8,111977.0,144.8499,145.052,144.8407,144.9417,111977.0
2023-03-29 15:55:00,157.82,158.06,157.8,158.01,209457.0,144.9601,145.1806,144.9417,145.1346,209457.0
2023-03-30 09:30:00,158.01,158.42,157.87,158.05,73066.0,145.1346,145.5112,145.006,145.1714,73066.0
2023-03-30 09:35:00,158.05,158.34,157.9,158.09,26174.0,145.1714,145.4377,145.0336,145.2081,26174.0
2023-03-30 09:40:00,158.1,158.15,157.8,158.04,14419.0,145.2173,145.2632,144.9417,145.1622,14419.0
2023-03-30 09:45:00,158.09,158.25,157.83,158.25,26416.0,145.2081,145.3551,144.9693,145.3551,26416.0
2023-03-30 09:50:00,158.25,158.48,158.21,158.35,12603.0,145.3551,145.5663,145.3183,145.4469,12603.0
2023-03-30 09:55:00,158.34,158.45,158.22,158.33,21684.0,145.4377,145.5388,145.3275,145.4286,21684.0
2023-03-30 10:00:00,158.37,158.53,158.27,158.46,21694.0,145.4653,145.6123,145.3734,145.548,21694.0
2023-03-30 10:05:00,158.48,158.51,158.22,158.27,40043.0,145.5663,145.5939,145.3275,145.3734,40043.0
2023-03-30 10:10:00,158.25,158.37,158.07,158.17,22799.0,145.3551,145.4653,145.1897,145.2816,22799.0
2023-03-30 10:15:00,158.16,158.23,157.93,158.0,22448.0,145.2724,145.3367,145.0611,145.1254,22448.0
2023-03-30 10:20:00,158.01,158.05,157.85,157.87,17626.0,145.1346,145.1714,144.9877,145.006,17626.0
2023-03-30 10:25:00,157.88,157.93,157.82,157.91,18705.0,145.0152,145.0611,144.9601,145.0428,18705.0
2023-03-30 10:30:00,157.9,158.08,157.84,157.85,19991.0,145.0336,145.1989,144.9785,144.9877,19991.0
2023-03-30 10:35:00,157.84,158.1,157.84,158.03,16077.0,144.9785,145.2173,144.9785,145.153,16077.0
2023-03-30 10:40:00,158.08,158.17,158.03,158.06,17024.0,145.1989,145.2816,145.153,145.1806,17024.0
2023-03-30 10:45:00,158.06,158.08,157.9,157.92,11359.0,145.1806,145.1989,145.0336,145.052,11359.0
2023-03-30 10:50:00,157.9,157.96,157.85,157.86,12814.0,145.0336,145.0887,144.9877,144.9969,12814.0
2023-03-30 10:55:00,157.85,157.94,157.75,157.82,17979.0,144.9877,145.0703,144.8958,144.9601,17979.0
2023-03-30 11:00:00,157.81,157.92,157.76,157.85,13253.0,144.9509,145.052,144.905,144.9877,13253.0
2023-03-30 11:05:00,157.85,157.97,157.79,157.94,14798.0,144.9877,145.0979,144.9326,145.0703,14798.0
2023-03-30 11:10:00,157.94,158.08,157.86,157.9,25462.0,145.0703,145.1989,144.9969,145.0336,25462.0
2023-03-30 11:15:00,157.89,158.09,157.84,158.0,11832.0,145.0244,145.2081,144.9785,145.1254,11832.0
2023-03-30 11:20:00,158.0,158.29,158.0,158.2,23144.0,145.1254,145.3918,145.1254,145.3091,23144.0
2023-03-30 11:25:00,158.18,158.29,158.13,158.13,10969.0,145.2908,145.3918,145.2449,145.2449,10969.0
2023-03-30 11:30:00,158.13,158.27,158.11,158.21,17584.0,145.2449,145.3734,145.2265,145.3183,17584.0
2023-03-30 11:35:00,158.22,158.24,158.12,158.18,11166.0,145.3275,145.3459,145.2357,145.2908,11166.0
2023-03-30 11:40:00,158.17,158.2,158.08,158.17,18529.0,145.2816,145.3091,145.1989,145.2816,18529.0
2023-03-30 11:45:00,158.15,158.16,158.02,158.05,31313.0,145.2632,145.2724,145.1438,145.1714,31313.0
2023-03-30 11:50:00,158.05,158.11,158.03,158.09,12465.0,145.1714,145.2265,145.153,145.2081,12465.0
2023-03-30 11:55:00,158.1,158.12,158.05,158.07,9538.0,145.2173,145.2357,145.1714,145.1897,9538.0
2023-03-30 12:00:00,158.09,158.15,158.02,158.05,14541.0,145.2081,145.2632,145.1438,145.1714,14541.0
2023-03-30 12:05:00,158.03,158.03,157.9,158.0,15304.0,145.153,145.153,145.0336,145.1254,15304.0
2023-03-30 12:10:00,157.98,157.99,157.84,157.96,6687.0,145.1071,145.1163,144.9785,145.0887,6687.0
2023-03-30 12:15:00,157.96,158.08,157.9,158.07,9753.0,145.0887,145.1989,145.0336,145.1897,9753.0
2023-03-30 12:20:00,158.08,158.08,157.99,158.0,7816.0,145.1989,145.1989,145.1163,145.1254,7816.0
2023-03-30 12:25:00,158.04,158.04,157.81,157.84,11681.0,145.1622,145.1622,144.9509,144.9785,11681.0
2023-03-30 12:30:00,157.86,157.89,157.76,157.76,16685.0,144.9969,145.0244,144.905,144.905,16685.0
2023-03-30 12:35:00,157.77,157.79,157.72,157.72,7459.0,144.9142,144.9326,144.8683,144.8683,7459.0
2023-03-30 12:40:00,157.72,157.81,157.69,157.74,12415.0,144.8683,144.9509,144.8407,144.8866,12415.0
2023-03-30 12:45:00,157.75,157.77,157.66,157.74,13549.0,144.8958,144.9142,144.8131,144.8866,13549.0
2023-03-30 12:50:00,157.71,157.77,157.68,157.77,7535.0,144.8591,144.9142,144.8315,144.9142,7535.0
2023-03-30 12:55:00,157.78,157.8,157.69,157.7,6631.0,144.9234,144.9417,144.8407,144.8499,6631.0
2023-03-30 13:00:00,157.68,157.79,157.68,157.76,10663.0,144.8315,144.9326,144.8315,144.905,10663.0
2023-03-30 13:05:00,157.78,157.81,157.72,157.74,6291.0,144.9234,144.9509,144.8683,144.8866,6291.0
2023-03-30 13:10:00,157.74,157.84,157.72,157.83,8653.0,144.8866,144.9785,144.8683,144.9693,8653.0
2023-03-30 13:15:00,157.83,157.95,157.82,157.95,6959.0,144.9693,145.0795,144.9601,145.0795,6959.0
2023-03-30 13:20:00,157.97,157.97,157.78,157.83,17632.0,145.0979,145.0979,144.9234,144.9693,17632.0
2023-03-30 13:25:00,157.81,157.87,157.73,157.74,12947.0,144.9509,145.006,144.8774,144.8866,12947.0
2023-03-30 13:30:00,157.75,157.75,157.65,157.7,15226.0,144.8958,144.8958,144.804,144.8499,15226.0
2023-03-30 13:35:00,157.72,157.78,157.63,157.75,13496.0,144.8683,144.9234,144.7856,144.8958,13496.0
2023-03-30 13:40:00,157.76,157.95,157.75,157.9,20895.0,144.905,145.0795,144.8958,145.0336,20895.0
2023-03-30 13:45:00,157.89,157.89,157.71,157.81,29152.0,145.0244,145.0244,144.8591,144.9509,29152.0
2023-03-30 13:50:00,157.82,157.82,157.72,157.74,10569.0,144.9601,144.9601,144.8683,144.8866,10569.0
2023-03-30 13:55:00,157.71,157.74,157.61,157.66,24609.0,144.8591,144.8866,144.7672,144.8131,24609.0
2023-03-30 14:00:00,157.64,157.66,157.55,157.59,27349.0,144.7948,144.8131,144.7121,144.7489,27349.0
2023-03-30 14:05:00,157.58,157.6,157.48,157.49,15744.0,144.7397,144.758,144.6478,144.657,15744.0
2023-03-30 14:10:00,157.5,157.61,157.48,157.57,17809.0,144.6662,144.7672,144.6478,144.7305,17809.0
2023-03-30 14:15:00,157.55,157.59,157.5,157.56,15125.0,144.7121,144.7489,144.6662,144.7213,15125.0
2023-03-30 14:20:00,157.56,157.76,157.56,157.72,22064.0,144.7213,144.905,144.7213,144.8683,22064.0
2023-03-30 14:25:00,157.72,157.75,157.61,157.62,20952.0,144.8683,144.8958,144.7672,144.7764,20952.0
2023-03-30 14:30:00,157.63,157.66,157.57,157.61,18700.0,144.7856,144.8131,144.7305,144.7672,18700.0
2023-03-30 14:35:00,157.61,157.65,157.52,157.58,31322.0,144.7672,144.804,144.6846,144.7397,31322.0
2023-03-30 14:40:00,157.6,157.61,157.55,157.56,20674.0,144.758,144.7672,144.7121,144.7213,20674.0
2023-03-30 14:45:00,157.56,157.58,157.45,157.49,15301.0,144.7213,144.7397,144.6203,144.657,15301.0
2023-03-30 14:50:00,157.52,157.54,157.42,157.5,29649.0,144.6846,144.7029,144.5927,144.6662,29649.0
2023-03-30 14:55:00,157.51,157.62,157.49,157.6,21121.0,144.6754,144.7764,144.657,144.758,21121.0
2023-03-30 15:00:00,157.58,157.69,157.51,157.69,16870.0,144.7397,144.8407,144.6754,144.8407,16870.0
2023-03-30 15:05:00,157.7,157.77,157.6,157.65,29354.0,144.8499,144.9142,144.758,144.804,29354.0
2023-03-30 15:10:00,157.64,157.65,157.55,157.62,21447.0,144.7948,144.804,144.7121,144.7764,21447.0
2023-03-30 15:15:00,157.61,157.72,157.56,157.71,19567.0,144.7672,144.8683,144.7213,144.8591,19567.0
2023-03-30 15:20:00,157.7,157.78,157.64,157.74,27284.0,144.8499,144.9234,144.7948,144.8866,27284.0
2023-03-30 15:25:00,157.74,157.92,157.72,157.87,19771.0,144.8866,145.052,144.8683,145.006,19771.0
2023-03-30 15:30:00,157.87,158.01,157.86,157.93,24693.0,145.006,145.1346,144.9969,145.0611,24693.0
2023-03-30 15:35:00,157.93,157.93,157.7,157.7,48113.0,145.0611,145.0611,144.8499,144.8499,48113.0
2023-03-30 15:40:00,157.69,157.96,157.65,157.84,32860.0,144.8407,145.0887,144.804,144.9785,32860.0
2023-03-30 15:45:00,157.84,157.87,157.73,157.79,50592.0,144.9785,145.006,144.8774,144.9326,50592.0
2023-03-30 15:50:00,157.8,157.93,157.75,157.81,75578.0,144.9417,145.0611,144.8958,144.9509,75578.0
2023-03-30 15:55:00,157.82,158.02,157.8,157.92,201631.0,144.9601,145.1438,144.9417,145.052,201631.0
2023-03-31 09:30:00,158.43,158.81,158.13,158.52,67642.0,145.5204,145.8694,145.2449,145.6031,67642.0
2023-03-31 09:35:00,158.56,158.58,157.83,158.0,25560.0,145.6398,145.6582,144.9693,145.1254,25560.0
2023-03-31 09:40:00,158.0,158.04,157.8,157.9,17151.0,145.1254,145.1622,144.9417,145.0336,17151.0
2023-03-31 09:45:00,157.87,158.05,157.77,157.8,20671.0,145.006,145.1714,144.9142,144.9417,20671.0
2023-03-31 09:50:00,157.79,158.01,157.79,157.96,23167.0,144.9326,145.1346,144.9326,145.0887,23167.0
2023-03-31 09:55:00,157.95,158.19,157.86,158.11,27977.0,145.0795,145.3,144.9969,145.2265,27977.0
2023-03-31 10:00:00,158.06,158.07,157.73,157.83,23431.0,145.1806,145.1897,144.8774,144.9693,23431.0
2023-03-31 10:05:00,157.85,158.05,157.8,157.94,10687.0,144.9877,145.1714,144.9417,145.0703,10687.0
2023-03-31 10:10:00,157.92,158.23,157.92,158.2,19201.0,145.052,145.3367,145.052,145.3091,19201.0
2023-03-31 10:15:00,158.2,158.2,158.01,158.08,9517.0,145.3091,145.3091,145.1346,145.1989,9517.0
2023-03-31 10:20:00,158.04,158.04,157.84,157.97,12739.0,145.1622,145.1622,144.9785,145.0979,12739.0
2023-03-31 10:25:00,157.95,158.14,157.94,158.07,25796.0,145.0795,145.254,145.0703,145.1897,25796.0
2023-03-31 10:30:00,158.07,158.15,158.0,158.02,12410.0,145.1897,145.2632,145.1254,145.1438,12410.0
2023-03-31 10:35:00,158.03,158.22,157.98,158.22,11541.0,145.153,145.3275,145.1071,145.3275,11541.0
2023-03-31 10:40:00,158.23,158.31,158.13,158.27,13616.0,145.3367,145.4102,145.2449,145.3734,13616.0
2023-03-31 10:45:00,158.27,158.4,158.21,158.25,21514.0,145.3734,145.4929,145.3183,145.3551,21514.0
2023-03-31 10:50:00,158.26,158.34,158.13,158.21,30738.0,145.3643,145.4377,145.2449,145.3183,30738.0
2023-03-31 10:55:00,158.21,158.31,158.08,158.22,26827.0,145.3183,145.4102,145.1989,145.3275,26827.0
2023-03-31 11:00:00,158.22,158.22,157.89,157.92,15426.0,145.3275,145.3275,145.0244,145.052,15426.0
2023-03-31 11:05:00,157.93,158.08,157.92,157.95,23508.0,145.0611,145.1989,145.052,145.0795,23508.0
2023-03-31 11:10:00,157.95,158.19,157.88,158.12,17932.0,145.0795,145.3,145.0152,145.2357,17932.0
2023-03-31 11:15:00,158.11,158.13,158.01,158.01,18098.0,145.2265,145.2449,145.1346,145.1346,18098.0
2023-03-31 11:20:00,157.97,158.09,157.95,157.97,18647.0,145.0979,145.2081,145.0795,145.0979,18647.0
2023-03-31 11:25:00,157.97,157.97,157.85,157.87,13253.0,145.0979,145.0979,144.9877,145.006,13253.0
2023-03-31 11:30:00,157.87,157.97,157.78,157.91,13888.0,145.006,145.0979,144.9234,145.0428,13888.0
2023-03-31 11:35:00,157.9,157.95,157.84,157.84,12285.0,145.0336,145.0795,144.9785,144.9785,12285.0
2023-03-31 11:40:00,157.83,157.88,157.75,157.84,12046.0,144.9693,145.0152,144.8958,144.9785,12046.0
2023-03-31 11:45:00,157.82,157.94,157.8,157.84,16884.0,144.9601,145.0703,144.9417,144.9785,16884.0
2023-03-31 11:50:00,157.89,157.96,157.85,157.95,10614.0,145.0244,145.0887,144.9877,145.0795,10614.0
2023-03-31 11:55:00,157.97,157.98,157.89,157.97,10391.0,145.0979,145.1071,145.0244,145.0979,10391.0
2023-03-31 12:00:00,157.95,158.11,157.94,158.11,17483.0,145.0795,145.2265,145.0703,145.2265,17483.0
2023-03-31 12:05:00,158.09,158.1,157.93,157.99,10049.0,145.2081,145.2173,145.0611,145.1163,10049.0
2023-03-31 12:10:00,157.99,158.07,157.98,158.05,6630.0,145.1163,145.1897,145.1071,145.1714,6630.0
2023-03-31 12:15:00,158.02,158.17,158.01,158.14,19798.0,145.1438,145.2816,145.1346,145.254,19798.0
2023-03-31 12:20:00,158.11,158.34,158.09,158.29,22334.0,145.2265,145.4377,145.2081,145.3918,22334.0
2023-03-31 12:25:00,158.29,158.33,158.18,158.27,46060.0,145.3918,145.4286,145.2908,145.3734,46060.0
2023-03-31 12:30:00,158.28,158.36,158.24,158.28,20700.0,145.3826,145.4561,145.3459,145.3826,20700.0
2023-03-31 12:35:00,158.27,158.33,158.21,158.25,18262.0,145.3734,145.4286,145.3183,145.3551,18262.0
2023-03-31 12:40:00,158.25,158.36,158.24,158.29,26369.0,145.3551,145.4561,145.3459,145.3918,26369.0
2023-03-31 12:45:00,158.29,158.37,158.26,158.3,29559.0,145.3918,145.4653,145.3643,145.401,29559.0
2023-03-31 12:50:00,158.32,158.4,158.3,158.36,35220.0,145.4194,145.4929,145.401,145.4561,35220.0
2023-03-31 12:55:00,158.34,158.52,158.34,158.47,42332.0,145.4377,145.6031,145.4377,145.5571,42332.0
2023-03-31 13:00:00,158.46,158.57,158.4,158.56,13493.0,145.548,145.649,145.4929,145.6398,13493.0
2023-03-31 13:05:00,158.55,158.73,158.5,158.61,32404.0,145.6306,145.796,145.5847,145.6857,32404.0
2023-03-31 13:10:00,158.56,158.73,158.56,158.73,11879.0,145.6398,145.796,145.6398,145.796,11879.0
2023-03-31 13:15:00,158.72,158.75,158.5,158.59,32175.0,145.7868,145.8143,145.5847,145.6674,32175.0
2023-03-31 13:20:00,158.59,158.61,158.41,158.42,17137.0,145.6674,145.6857,145.502,145.5112,17137.0
2023-03-31 13:25:00,158.44,158.47,158.33,158.37,19863.0,145.5296,145.5571,145.4286,145.4653,19863.0
2023-03-31 13:30:00,158.37,158.42,158.25,158.42,20698.0,145.4653,145.5112,145.3551,145.5112,20698.0
2023-03-31 13:35:00,158.44,158.5,158.42,158.45,10881.0,145.5296,145.5847,145.5112,145.5388,10881.0
2023-03-31 13:40:00,158.45,158.5,158.44,158.47,13747.0,145.5388,145.5847,145.5296,145.5571,13747.0
2023-03-31 13:45:00,158.49,158.5,158.33,158.35,13299.0,145.5755,145.5847,145.4286,145.4469,13299.0
2023-03-31 13:50:00,158.34,158.37,158.28,158.32,22729.0,145.4377,145.4653,145.3826,145.4194,22729.0
2023-03-31 13:55:00,158.33,158.49,158.29,158.39,35138.0,145.4286,145.5755,145.3918,145.4837,35138.0
2023-03-31 14:00:00,158.4,158.43,158.37,158.4,13038.0,145.4929,145.5204,145.4653,145.4929,13038.0
2023-03-31 14:05:00,158.4,158.42,158.36,158.36,18294.0,145.4929,145.5112,145.4561,145.4561,18294.0
2023-03-31 14:10:00,158.38,158.49,158.36,158.49,17060.0,145.4745,145.5755,145.4561,145.5755,17060.0
2023-03-31 14:15:00,158.53,158.58,158.35,158.43,43103.0,145.6123,145.6582,145.4469,145.5204,43103.0
2023-03-31 14:20:00,158.43,158.44,158.2,158.23,18564.0,145.5204,145.5296,145.3091,145.3367,18564.0
2023-03-31 14:25:00,158.21,158.22,158.0,158.16,39257.0,145.3183,145.3275,145.1254,145.2724,39257.0
2023-03-31 14:30:00,158.15,158.25,158.1,158.25,31312.0,145.2632,145.3551,145.2173,145.3551,31312.0
2023-03-31 14:35:00,158.26,158.41,158.26,158.4,6878.0,145.3643,145.502,145.3643,145.4929,6878.0
2023-03-31 14:40:00,158.43,158.65,158.41,158.62,24029.0,145.5204,145.7225,145.502,145.6949,24029.0
2023-03-31 14:45:00,158.61,158.73,158.59,158.59,20736.0,145.6857,145.796,145.6674,145.6674,20736.0
2023-03-31 14:50:00,158.59,158.6,158.37,158.51,18204.0,145.6674,145.6766,145.4653,145.5939,18204.0
2023-03-31 14:55:00,158.51,158.51,158.31,158.32,28679.0,145.5939,145.5939,145.4102,145.4194,28679.0
2023-03-31 15:00:00,158.32,158.71,158.3,158.69,19857.0,145.4194,145.7776,145.401,145.7592,19857.0
2023-03-31 15:05:00,158.71,158.71,158.59,158.65,13876.0,145.7776,145.7776,145.6674,145.7225,13876.0
2023-03-31 15:10:00,158.64,158.69,158.46,158.46,15478.0,145.7133,145.7592,145.548,145.548,15478.0
2023-03-31 15:15:00,158.48,158.68,158.43,158.67,44337.0,145.5663,145.75,145.5204,145.7408,44337.0
2023-03-31 15:20:00,158.67,159.02,158.67,159.01,34227.0,145.7408,146.0623,145.7408,146.0531,34227.0
2023-03-31 15:25:00,159.0,159.15,158.92,159.0,28150.0,146.044,146.1817,145.9705,146.044,28150.0
2023-03-31 15:30:00,159.02,159.18,159.02,159.06,35289.0,146.0623,146.2093,146.0623,146.0991,35289.0
2023-03-31 15:35:00,159.01,159.13,158.89,158.89,39373.0,146.0531,146.1634,145.9429,145.9429,39373.0
2023-03-31 15:40:00,158.9,158.92,158.78,158.83,42854.0,145.9521,145.9705,145.8419,145.8878,42854.0
2023-03-31 15:45:00,158.82,158.99,158.78,158.83,70289.0,145.8786,146.0348,145.8419,145.8878,70289.0
2023-03-31 15:50:00,158.84,158.96,158.71,158.95,82402.0,145.897,146.0072,145.7776,145.998,82402.0
2023-03-31 15:55:00,158.97,159.57,158.97,159.36,384361.0,146.0164,146.5675,146.0164,146.3746,384361.0
2023-04-03 09:30:00,158.25,158.58,157.79,158.06,127716.0,145.3551,145.6582,144.9326,145.1806,127716.0
2023-04-03 09:35:00,158.09,158.48,158.06,158.41,38560.0,145.2081,145.5663,145.1806,145.502,38560.0
2023-04-03 09:40:00,158.4,158.88,158.23,158.81,27976.0,145.4929,145.9337,145.3367,145.8694,27976.0
2023-04-03 09:45:00,158.8,159.12,158.69,159.0,38932.0,145.8603,146.1542,145.7592,146.044,38932.0
2023-04-03 09:50:00,159.01,159.46,158.9,159.46,22604.0,146.0531,146.4665,145.9521,146.4665,22604.0
2023-04-03 09:55:00,159.44,159.59,159.39,159.46,24908.0,146.4481,146.5859,146.4022,146.4665,24908.0
2023-04-03 10:00:00,159.44,159.57,159.31,159.51,31917.0,146.4481,146.5675,146.3287,146.5124,31917.0
2023-04-03 10:05:00,159.52,159.8,159.5,159.74,42995.0,146.5216,146.7788,146.5032,146.7237,42995.0
2023-04-03 10:10:00,159.78,159.78,159.53,159.65,38669.0,146.7604,146.7604,146.5308,146.641,38669.0
2023-04-03 10:15:00,159.67,159.88,159.66,159.7,25895.0,146.6594,146.8523,146.6502,146.6869,25895.0
2023-04-03 10:20:00,159.7,159.74,159.62,159.65,39452.0,146.6869,146.7237,146.6134,146.641,39452.0
2023-04-03 10:25:00,159.65,159.68,159.51,159.64,39011.0,146.641,146.6686,146.5124,146.6318,39011.0
2023-04-03 10:30:00,159.65,159.73,159.58,159.61,21764.0,146.641,146.7145,146.5767,146.6043,21764.0
2023-04-03 10:35:00,159.62,159.77,159.61,159.68,22324.0,146.6134,146.7512,146.6043,146.6686,22324.0
2023-04-03 10:40:00,159.68,159.77,159.62,159.69,20991.0,146.6686,146.7512,146.6134,146.6777,20991.0
2023-04-03 10:45:00,159.65,159.9,159.63,159.84,29588.0,146.641,146.8706,146.6226,146.8155,29588.0
2023-04-03 10:50:00,159.83,159.94,159.77,159.91,28591.0,146.8063,146.9074,146.7512,146.8798,28591.0
2023-04-03 10:55:00,159.9,160.09,159.85,159.93,130435.0,146.8706,147.0451,146.8247,146.8982,130435.0
2023-04-03 11:00:00,159.91,159.93,159.68,159.89,57463.0,146.8798,146.8982,146.6686,146.8614,57463.0
2023-04-03 11:05:00,159.92,159.98,159.77,159.8,32772.0,146.889,146.9441,146.7512,146.7788,32772.0
2023-04-03 11:10:00,159.79,159.92,159.79,159.84,19429.0,146.7696,146.889,146.7696,146.8155,19429.0
2023-04-03 11:15:00,159.84,159.97,159.79,159.92,23541.0,146.8155,146.9349,146.7696,146.889,23541.0
2023-04-03 11:20:00,159.91,159.93,159.83,159.9,15741.0,146.8798,146.8982,146.8063,146.8706,15741.0
2023-04-03 11:25:00,159.89,160.03,159.89,159.96,15540.0,146.8614,146.99,146.8614,146.9257,15540.0
2023-04-03 11:30:00,159.96,160.18,159.9,160.14,28312.0,146.9257,147.1278,146.8706,147.0911,28312.0
2023-04-03 11:35:00,160.12,160.14,159.9,159.95,19468.0,147.0727,147.0911,146.8706,146.9165,19468.0
2023-04-03 11:40:00,159.96,159.97,159.76,159.95,41093.0,146.9257,146.9349,146.742,146.9165,41093.0
2023-04-03 11:45:00,159.96,160.09,159.92,160.0,34332.0,146.9257,147.0451,146.889,146.9625,34332.0
2023-04-03 11:50:00,159.99,160.13,159.97,160.03,21742.0,146.9533,147.0819,146.9349,146.99,21742.0
2023-04-03 11:55:00,160.04,160.16,159.99,160.09,19463.0,146.9992,147.1094,146.9533,147.0451,19463.0
2023-04-03 12:00:00,160.09,160.16,159.99,160.0,18618.0,147.0451,147.1094,146.9533,146.9625,18618.0
2023-04-03 12:05:00,159.96,160.1,159.94,160.02,11445.0,146.9257,147.0543,146.9074,146.9808,11445.0
2023-04-03 12:10:00,160.01,160.03,159.91,159.96,16272.0,146.9717,146.99,146.8798,146.9257,16272.0
2023-04-03 12:15:00,159.99,160.07,159.94,159.97,14741.0,146.9533,147.0268,146.9074,146.9349,14741.0
2023-04-03 12:20:00,159.95,159.98,159.87,159.88,22652.0,146.9165,146.9441,146.8431,146.8523,22652.0
2023-04-03 12:25:00,159.87,159.9,159.77,159.77,16250.0,146.8431,146.8706,146.7512,146.7512,16250.0
2023-04-03 12:30:00,159.77,159.79,159.63,159.75,27217.0,146.7512,146.7696,146.6226,146.7328,27217.0
2023-04-03 12:35:00,159.75,159.76,159.61,159.61,20913.0,146.7328,146.742,146.6043,146.6043,20913.0
2023-04-03 12:40:00,159.6,159.64,159.56,159.64,25119.0,146.5951,146.6318,146.5583,146.6318,25119.0
2023-04-03 12:45:00,159.69,159.79,159.66,159.75,19958.0,146.6777,146.7696,146.6502,146.7328,19958.0
2023-04-03 12:50:00,159.77,159.9,159.72,159.74,13199.0,146.7512,146.8706,146.7053,146.7237,13199.0
2023-04-03 12:55:00,159.74,159.84,159.71,159.78,12777.0,146.7237,146.8155,146.6961,146.7604,12777.0
2023-04-03 13:00:00,159.76,159.8,159.71,159.77,12231.0,146.742,146.7788,146.6961,146.7512,12231.0
2023-04-03 13:05:00,159.78,159.91,159.76,159.91,14492.0,146.7604,146.8798,146.742,146.8798,14492.0
2023-04-03 13:10:00,159.93,159.99,159.9,159.91,13300.0,146.8982,146.9533,146.8706,146.8798,13300.0
2023-04-03 13:15:00,159.91,160.08,159.9,160.05,21162.0,146.8798,147.036,146.8706,147.0084,21162.0
2023-04-03 13:20:00,160.02,160.1,159.98,160.07,20613.0,146.9808,147.0543,146.9441,147.0268,20613.0
2023-04-03 13:25:00,160.07,160.15,160.05,160.07,16270.0,147.0268,147.1003,147.0084,147.0268,16270.0
2023-04-03 13:30:00,160.04,160.06,159.95,159.99,25218.0,146.9992,147.0176,146.9165,146.9533,25218.0
2023-04-03 13:35:00,159.98,160.06,159.94,159.97,20240.0,146.9441,147.0176,146.9074,146.9349,20240.0
2023-04-03 13:40:00,159.97,160.0,159.91,159.93,17684.0,146.9349,146.9625,146.8798,146.8982,17684.0
2023-04-03 13:45:00,159.91,159.96,159.79,159.95,24999.0,146.8798,146.9257,146.7696,146.9165,24999.0
2023-04-03 13:50:00,159.95,159.95,159.84,159.9,16295.0,146.9165,146.9165,146.8155,146.8706,16295.0
2023-04-03 13:55:00,159.9,159.94,159.81,159.9,16467.0,146.8706,146.9074,146.788,146.8706,16467.0
2023-04-03 14:00:00,159.89,160.06,159.87,160.06,16408.0,146.8614,147.0176,146.8431,147.0176,16408.0
2023-04-03 14:05:00,160.05,160.12,160.02,160.02,30436.0,147.0084,147.0727,146.9808,146.9808,30436.0
2023-04-03 14:10:00,160.01,160.08,159.97,160.05,21625.0,146.9717,147.036,146.9349,147.0084,21625.0
2023-04-03 14:15:00,160.05,160.05,159.93,159.96,16910.0,147.0084,147.0084,146.8982,146.9257,16910.0
2023-04-03 14:20:00,159.95,159.95,159.74,159.77,25580.0,146.9165,146.9165,146.7237,146.7512,25580.0
2023-04-03 14:25:00,159.78,159.79,159.57,159.61,23099.0,146.7604,146.7696,146.5675,146.6043,23099.0
2023-04-03 14:30:00,159.6,159.64,159.53,159.61,26115.0,146.5951,146.6318,146.5308,146.6043,26115.0
2023-04-03 14:35:00,159.61,159.9,159.61,159.85,43746.0,146.6043,146.8706,146.6043,146.8247,43746.0
2023-04-03 14:40:00,159.86,159.91,159.79,159.8,29175.0,146.8339,146.8798,146.7696,146.7788,29175.0
2023-04-03 14:45:00,159.83,159.87,159.74,159.81,35408.0,146.8063,146.8431,146.7237,146.788,35408.0
2023-04-03 14:50:00,159.82,160.0,159.8,160.0,44152.0,146.7971,146.9625,146.7788,146.9625,44152.0
2023-04-03 14:55:00,160.0,160.15,159.97,160.15,29221.0,146.9625,147.1003,146.9349,147.1003,29221.0
2023-04-03 15:00:00,160.15,160.3,160.14,160.2,33882.0,147.1003,147.238,147.0911,147.1462,33882.0
2023-04-03 15:05:00,160.2,160.21,160.05,160.07,22853.0,147.1462,147.1554,147.0084,147.0268,22853.0
2023-04-03 15:10:00,160.08,160.2,160.07,160.13,32852.0,147.036,147.1462,147.0268,147.0819,32852.0
2023-04-03 15:15:00,160.14,160.18,159.98,160.15,39242.0,147.0911,147.1278,146.9441,147.1003,39242.0
2023-04-03 15:20:00,160.16,160.25,160.11,160.22,20204.0,147.1094,147.1921,147.0635,147.1645,20204.0
2023-04-03 15:25:00,160.23,160.29,160.18,160.19,27173.0,147.1737,147.2288,147.1278,147.137,27173.0
2023-04-03 15:30:00,160.16,160.18,160.03,160.03,33157.0,147.1094,147.1278,146.99,146.99,33157.0
2023-04-03 15:35:00,160.03,160.2,160.03,160.09,24414.0,146.99,147.1462,146.99,147.0451,24414.0
2023-04-03 15:40:00,160.1,160.26,160.08,160.2,41462.0,147.0543,147.2013,147.036,147.1462,41462.0
2023-04-03 15:45:00,160.21,160.29,160.19,160.27,46069.0,147.1554,147.2288,147.137,147.2105,46069.0
2023-04-03 15:50:00,160.27,160.29,160.14,160.2,44066.0,147.2105,147.2288,147.0911,147.1462,44066.0
2023-04-03 15:55:00,160.2,160.47,160.2,160.41,202300.0,147.1462,147.3942,147.1462,147.3391,202300.0
2023-04-04 09:30:00,160.51,161.14,160.06,161.12,91211.0,147.4309,148.0096,147.0176,147.9912,91211.0
2023-04-04 09:35:00,161.16,161.3,160.96,161.23,23537.0,148.028,148.1565,147.8443,148.0922,23537.0
2023-04-04 09:40:00,161.23,161.26,160.93,161.05,33003.0,148.0922,148.1198,147.8167,147.9269,33003.0
2023-04-04 09:45:00,161.12,161.14,160.89,161.04,22004.0,147.9912,148.0096,147.78,147.9177,22004.0
2023-04-04 09:50:00,161.05,161.39,160.98,161.31,17634.0,147.9269,148.2392,147.8626,148.1657,17634.0
2023-04-04 09:55:00,161.24,161.32,161.11,161.22,15624.0,148.1014,148.1749,147.982,148.0831,15624.0
2023-04-04 10:00:00,161.24,161.34,160.95,161.06,16566.0,148.1014,148.1933,147.8351,147.9361,16566.0
2023-04-04 10:05:00,161.04,161.28,161.03,161.27,14593.0,147.9177,148.1382,147.9085,148.129,14593.0
2023-04-04 10:10:00,161.3,161.48,161.21,161.47,24361.0,148.1565,148.3219,148.0739,148.3127,24361.0
2023-04-04 10:15:00,161.5,161.58,161.39,161.51,21770.0,148.3402,148.4137,148.2392,148.3494,21770.0
2023-04-04 10:20:00,161.49,161.67,161.39,161.47,49251.0,148.3311,148.4964,148.2392,148.3127,49251.0
2023-04-04 10:25:00,161.45,161.53,161.24,161.33,25969.0,148.2943,148.3678,148.1014,148.1841,25969.0
2023-04-04 10:30:00,161.33,161.58,161.23,161.58,23034.0,148.1841,148.4137,148.0922,148.4137,23034.0
2023-04-04 10:35:00,161.58,161.73,161.55,161.68,22507.0,148.4137,148.5515,148.3862,148.5056,22507.0
2023-04-04 10:40:00,161.68,161.68,161.41,161.54,18355.0,148.5056,148.5056,148.2576,148.377,18355.0
2023-04-04 10:45:00,161.5,161.5,161.3,161.34,18579.0,148.3402,148.3402,148.1565,148.1933,18579.0
2023-04-04 10:50:00,161.39,161.45,161.35,161.38,13240.0,148.2392,148.2943,148.2025,148.23,13240.0
2023-04-04 10:55:00,161.33,161.38,161.14,161.23,16150.0,148.1841,148.23,148.0096,148.0922,16150.0
2023-04-04 11:00:00,161.22,161.22,161.09,161.11,12695.0,148.0831,148.0831,147.9637,147.982,12695.0
2023-04-04 11:05:00,161.1,161.12,160.84,160.91,11864.0,147.9728,147.9912,147.734,147.7983,11864.0
2023-04-04 11:10:00,160.9,160.95,160.78,160.79,12429.0,147.7891,147.8351,147.6789,147.6881,12429.0
2023-04-04 11:15:00,160.78,160.78,160.37,160.46,20961.0,147.6789,147.6789,147.3023,147.385,20961.0
2023-04-04 11:20:00,160.46,160.47,160.2,160.43,22245.0,147.385,147.3942,147.1462,147.3574,22245.0
2023-04-04 11:25:00,160.47,160.48,160.21,160.25,26932.0,147.3942,147.4034,147.1554,147.1921,26932.0
2023-04-04 11:30:00,160.19,160.25,159.85,159.88,38909.0,147.137,147.1921,146.8247,146.8523,38909.0
2023-04-04 11:35:00,159.89,160.16,159.88,160.1,24172.0,146.8614,147.1094,146.8523,147.0543,24172.0
2023-04-04 11:40:00,160.08,160.22,160.0,160.19,26155.0,147.036,147.1645,146.9625,147.137,26155.0
2023-04-04 11:45:00,160.24,160.56,160.22,160.56,22018.0,147.1829,147.4768,147.1645,147.4768,22018.0
2023-04-04 11:50:00,160.57,160.6,160.41,160.41,18308.0,147.486,147.5136,147.3391,147.3391,18308.0
2023-04-04 11:55:00,160.42,160.52,160.04,160.06,21493.0,147.3483,147.4401,146.9992,147.0176,21493.0
2023-04-04 12:00:00,160.05,160.12,159.99,160.01,35815.0,147.0084,147.0727,146.9533,146.9717,35815.0
2023-04-04 12:05:00,160.02,160.1,159.78,160.1,41253.0,146.9808,147.0543,146.7604,147.0543,41253.0
2023-04-04 12:10:00,160.11,160.13,159.85,159.96,34106.0,147.0635,147.0819,146.8247,146.9257,34106.0
2023-04-04 12:15:00,159.96,159.96,159.78,159.79,33923.0,146.9257,146.9257,146.7604,146.7696,33923.0
2023-04-04 12:20:00,159.77,160.0,159.76,159.95,25076.0,146.7512,146.9625,146.742,146.9165,25076.0
2023-04-04 12:25:00,159.96,160.02,159.88,159.97,33827.0,146.9257,146.9808,146.8523,146.9349,33827.0
2023-04-04 12:30:00,159.98,160.04,159.81,159.93,16158.0,146.9441,146.9992,146.788,146.8982,16158.0
2023-04-04 12:35:00,159.93,159.98,159.81,159.85,14807.0,146.8982,146.9441,146.788,146.8247,14807.0
2023-04-04 12:40:00,159.84,159.92,159.72,159.92,33893.0,146.8155,146.889,146.7053,146.889,33893.0
2023-04-04 12:45:00,159.96,160.12,159.92,160.1,17292.0,146.9257,147.0727,146.889,147.0543,17292.0
2023-04-04 12:50:00,160.11,160.14,159.93,159.94,7188.0,147.0635,147.0911,146.8982,146.9074,7188.0
2023-04-04 12:55:00,159.95,160.13,159.89,159.89,17963.0,146.9165,147.0819,146.8614,146.8614,17963.0
2023-04-04 13:00:00,159.9,160.08,159.9,160.06,13946.0,146.8706,147.036,146.8706,147.0176,13946.0
2023-04-04 13:05:00,160.09,160.25,160.07,160.12,11651.0,147.0451,147.1921,147.0268,147.0727,11651.0
2023-04-04 13:10:00,160.09,160.13,159.93,160.0,21692.0,147.0451,147.0819,146.8982,146.9625,21692.0
2023-04-04 13:15:00,160.0,160.11,159.99,160.07,15099.0,146.9625,147.0635,146.9533,147.0268,15099.0
2023-04-04 13:20:00,160.08,160.08,160.0,160.04,11885.0,147.036,147.036,146.9625,146.9992,11885.0
2023-04-04 13:25:00,160.03,160.05,159.98,160.03,10147.0,146.99,147.0084,146.9441,146.99,10147.0
2023-04-04 13:30:00,160.02,160.04,159.93,159.97,27203.0,146.9808,146.9992,146.8982,146.9349,27203.0
2023-04-04 13:35:00,159.96,160.03,159.85,160.01,22502.0,146.9257,146.99,146.8247,146.9717,22502.0
2023-04-04 13:40:00,160.03,160.11,159.99,160.0,63987.0,146.99,147.0635,146.9533,146.9625,63987.0
2023-04-04 13:45:00,160.01,160.03,159.9,160.03,16661.0,146.9717,146.99,146.8706,146.99,16661.0
2023-04-04 13:50:00,160.01,160.03,159.91,159.99,18040.0,146.9717,146.99,146.8798,146.9533,18040.0
2023-04-04 13:55:00,159.99,160.03,159.97,160.01,13903.0,146.9533,146.99,146.9349,146.9717,13903.0
2023-04-04 14:00:00,160.01,160.12,159.93,160.12,21667.0,146.9717,147.0727,146.8982,147.0727,21667.0
2023-04-04 14:05:00,160.13,160.21,160.1,160.12,13855.0,147.0819,147.1554,147.0543,147.0727,13855.0
2023-04-04 14:10:00,160.12,160.24,160.06,160.06,15177.0,147.0727,147.1829,147.0176,147.0176,15177.0
2023-04-04 14:15:00,160.06,160.07,159.98,160.0,11818.0,147.0176,147.0268,146.9441,146.9625,11818.0
2023-04-04 14:20:00,160.0,160.03,159.92,159.93,13517.0,146.9625,146.99,146.889,146.8982,13517.0
2023-04-04 14:25:00,159.94,159.97,159.79,159.82,17542.0,146.9074,146.9349,146.7696,146.7971,17542.0
2023-04-04 14:30:00,159.82,159.87,159.76,159.82,28748.0,146.7971,146.8431,146.742,146.7971,28748.0
2023-04-04 14:35:00,159.82,159.91,159.74,159.83,19103.0,146.7971,146.8798,146.7237,146.8063,19103.0
2023-04-04 14:40:00,159.81,159.84,159.67,159.67,9917.0,146.788,146.8155,146.6594,146.6594,9917.0
2023-04-04 14:45:00,159.65,159.67,159.58,159.61,14527.0,146.641,146.6594,146.5767,146.6043,14527.0
2023-04-04 14:50:00,159.62,159.67,159.53,159.64,23166.0,146.6134,146.6594,146.5308,146.6318,23166.0
2023-04-04 14:55:00,159.62,159.68,159.57,159.62,23635.0,146.6134,146.6686,146.5675,146.6134,23635.0
2023-04-04 15:00:00,159.62,159.7,159.58,159.66,16683.0,146.6134,146.6869,146.5767,146.6502,16683.0
2023-04-04 15:05:00,159.65,159.78,159.59,159.78,25789.0,146.641,146.7604,146.5859,146.7604,25789.0
2023-04-04 15:10:00,159.77,159.87,159.69,159.83,43617.0,146.7512,146.8431,146.6777,146.8063,43617.0
2023-04-04 15:15:00,159.82,159.95,159.78,159.94,20423.0,146.7971,146.9165,146.7604,146.9074,20423.0
2023-04-04 15:20:00,159.95,160.0,159.81,159.88,28491.0,146.9165,146.9625,146.788,146.8523,28491.0
2023-04-04 15:25:00,159.87,159.9,159.77,159.78,25115.0,146.8431,146.8706,146.7512,146.7604,25115.0
2023-04-04 15:30:00,159.79,159.81,159.59,159.61,40856.0,146.7696,146.788,146.5859,146.6043,40856.0
2023-04-04 15:35:00,159.6,159.68,159.53,159.66,46885.0,146.5951,146.6686,146.5308,146.6502,46885.0
2023-04-04 15:40:00,159.68,159.72,159.58,159.63,53119.0,146.6686,146.7053,146.5767,146.6226,53119.0
2023-04-04 15:45:00,159.64,159.77,159.62,159.67,71024.0,146.6318,146.7512,146.6134,146.6594,71024.0
2023-04-04 15:50:00,159.69,159.86,159.64,159.74,82185.0,146.6777,146.8339,146.6318,146.7237,82185.0
2023-04-04 15:55:00,159.75,159.81,159.57,159.8,255480.0,146.7328,146.788,146.5675,146.7788,255480.0
2023-04-05 09:30:00,160.0,160.1,159.01,159.75,127676.0,146.9625,147.0543,146.0531,146.7328,127676.0
2023-04-05 09:35:00,159.67,160.52,159.67,160.31,38083.0,146.6594,147.4401,146.6594,147.2472,38083.0
2023-04-05 09:40:00,160.33,160.62,160.26,160.54,34273.0,147.2656,147.532,147.2013,147.4585,34273.0
2023-04-05 09:45:00,160.6,161.01,160.57,160.85,26719.0,147.5136,147.8902,147.486,147.7432,26719.0
2023-04-05 09:50:00,160.85,161.02,160.73,160.76,18732.0,147.7432,147.8994,147.633,147.6605,18732.0
2023-04-05 09:55:00,160.79,160.89,160.61,160.62,22307.0,147.6881,147.78,147.5228,147.532,22307.0
2023-04-05 10:00:00,160.68,160.75,160.36,160.53,58022.0,147.5871,147.6514,147.2931,147.4493,58022.0
2023-04-05 10:05:00,160.54,160.82,160.54,160.78,33730.0,147.4585,147.7157,147.4585,147.6789,33730.0
2023-04-05 10:10:00,160.78,160.98,160.75,160.83,36022.0,147.6789,147.8626,147.6514,147.7248,36022.0
2023-04-05 10:15:00,160.84,161.07,160.83,160.98,24373.0,147.734,147.9453,147.7248,147.8626,24373.0
2023-04-05 10:20:00,160.99,161.0,160.79,160.88,22409.0,147.8718,147.881,147.6881,147.7708,22409.0
2023-04-05 10:25:00,160.89,161.02,160.77,160.84,39966.0,147.78,147.8994,147.6697,147.734,39966.0
2023-04-05 10:30:00,160.83,160.95,160.69,160.81,28463.0,147.7248,147.8351,147.5963,147.7065,28463.0
2023-04-05 10:35:00,160.81,160.86,160.69,160.75,41310.0,147.7065,147.7524,147.5963,147.6514,41310.0
2023-04-05 10:40:00,160.77,160.94,160.77,160.85,39518.0,147.6697,147.8259,147.6697,147.7432,39518.0
2023-04-05 10:45:00,160.84,161.06,160.83,161.03,67095.0,147.734,147.9361,147.7248,147.9085,67095.0
2023-04-05 10:50:00,161.02,161.13,160.8,160.93,27049.0,147.8994,148.0004,147.6973,147.8167,27049.0
2023-04-05 10:55:00,160.93,161.14,160.83,161.05,26925.0,147.8167,148.0096,147.7248,147.9269,26925.0
2023-04-05 11:00:00,161.02,161.2,160.99,161.2,22120.0,147.8994,148.0647,147.8718,148.0647,22120.0
2023-04-05 11:05:00,161.21,161.21,161.1,161.14,22880.0,148.0739,148.0739,147.9728,148.0096,22880.0
2023-04-05 11:10:00,161.11,161.14,161.05,161.12,34577.0,147.982,148.0096,147.9269,147.9912,34577.0
2023-04-05 11:15:00,161.11,161.17,161.05,161.08,31808.0,147.982,148.0371,147.9269,147.9545,31808.0
2023-04-05 11:20:00,161.1,161.29,161.06,161.16,39453.0,147.9728,148.1474,147.9361,148.028,39453.0
2023-04-05 11:25:00,161.17,161.55,161.17,161.36,82216.0,148.0371,148.3862,148.0371,148.2117,82216.0
2023-04-05 11:30:00,161.37,161.59,161.36,161.5,31065.0,148.2208,148.4229,148.2117,148.3402,31065.0
2023-04-05 11:35:00,161.51,161.62,161.41,161.51,51199.0,148.3494,148.4505,148.2576,148.3494,51199.0
2023-04-05 11:40:00,161.51,161.59,161.33,161.35,37182.0,148.3494,148.4229,148.1841,148.2025,37182.0
2023-04-05 11:45:00,161.33,161.5,161.3,161.31,39404.0,148.1841,148.3402,148.1565,148.1657,39404.0
2023-04-05 11:50:00,161.31,161.45,161.27,161.39,63744.0,148.1657,148.2943,148.129,148.2392,63744.0
2023-04-05 11:55:00,161.37,161.42,161.31,161.37,24097.0,148.2208,148.2668,148.1657,148.2208,24097.0
2023-04-05 12:00:00,161.37,161.53,161.36,161.44,22513.0,148.2208,148.3678,148.2117,148.2851,22513.0
2023-04-05 12:05:00,161.45,161.67,161.45,161.66,23199.0,148.2943,148.4964,148.2943,148.4872,23199.0
2023-04-05 12:10:00,161.64,161.65,161.44,161.46,17008.0,148.4688,148.478,148.2851,148.3035,17008.0
2023-04-05 12:15:00,161.46,161.5,161.34,161.41,36110.0,148.3035,148.3402,148.1933,148.2576,36110.0
2023-04-05 12:20:00,161.41,161.43,161.3,161.33,13561.0,148.2576,148.276,148.1565,148.1841,13561.0
2023-04-05 12:25:00,161.31,161.38,161.23,161.35,14396.0,148.1657,148.23,148.0922,148.2025,14396.0
2023-04-05 12:30:00,161.36,161.46,161.28,161.46,8969.0,148.2117,148.3035,148.1382,148.3035,8969.0
2023-04-05 12:35:00,161.48,161.59,161.41,161.43,14897.0,148.3219,148.4229,148.2576,148.276,14897.0
2023-04-05 12:40:00,161.41,161.46,161.34,161.34,13219.0,148.2576,148.3035,148.1933,148.1933,13219.0
2023-04-05 12:45:00,161.32,161.32,161.11,161.12,10904.0,148.1749,148.1749,147.982,147.9912,10904.0
2023-04-05 12:50:00,161.11,161.15,161.07,161.1,8911.0,147.982,148.0188,147.9453,147.9728,8911.0
2023-04-05 12:55:00,161.05,161.07,160.92,161.02,27077.0,147.9269,147.9453,147.8075,147.8994,27077.0
2023-04-05 13:00:00,161.03,161.21,160.99,161.17,25836.0,147.9085,148.0739,147.8718,148.0371,25836.0
2023-04-05 13:05:00,161.19,161.22,161.15,161.15,12946.0,148.0555,148.0831,148.0188,148.0188,12946.0
2023-04-05 13:10:00,161.14,161.34,161.12,161.13,14121.0,148.0096,148.1933,147.9912,148.0004,14121.0
2023-04-05 13:15:00,161.14,161.23,161.0,161.0,11828.0,148.0096,148.0922,147.881,147.881,11828.0
2023-04-05 13:20:00,161.01,161.02,160.86,160.91,22331.0,147.8902,147.8994,147.7524,147.7983,22331.0
2023-04-05 13:25:00,160.92,161.04,160.83,161.01,14948.0,147.8075,147.9177,147.7248,147.8902,14948.0
2023-04-05 13:30:00,161.02,161.05,160.91,160.92,21900.0,147.8994,147.9269,147.7983,147.8075,21900.0
2023-04-05 13:35:00,160.92,160.92,160.77,160.78,17389.0,147.8075,147.8075,147.6697,147.6789,17389.0
2023-04-05 13:40:00,160.79,160.84,160.7,160.7,18971.0,147.6881,147.734,147.6054,147.6054,18971.0
2023-04-05 13:45:00,160.7,160.77,160.67,160.72,14963.0,147.6054,147.6697,147.5779,147.6238,14963.0
2023-04-05 13:50:00,160.73,160.79,160.67,160.72,18054.0,147.633,147.6881,147.5779,147.6238,18054.0
2023-04-05 13:55:00,160.72,160.97,160.71,160.92,23967.0,147.6238,147.8534,147.6146,147.8075,23967.0
2023-04-05 14:00:00,160.91,161.03,160.86,161.01,18970.0,147.7983,147.9085,147.7524,147.8902,18970.0
2023-04-05 14:05:00,161.02,161.19,160.94,161.16,91547.0,147.8994,148.0555,147.8259,148.028,91547.0
2023-04-05 14:10:00,161.14,161.14,161.01,161.05,14093.0,148.0096,148.0096,147.8902,147.9269,14093.0
2023-04-05 14:15:00,161.02,161.02,160.92,160.97,13155.0,147.8994,147.8994,147.8075,147.8534,13155.0
2023-04-05 14:20:00,161.0,161.01,160.93,160.98,11377.0,147.881,147.8902,147.8167,147.8626,11377.0
2023-04-05 14:25:00,160.97,161.22,160.97,161.21,13078.0,147.8534,148.0831,147.8534,148.0739,13078.0
2023-04-05 14:30:00,161.22,161.43,161.15,161.37,20808.0,148.0831,148.276,148.0188,148.2208,20808.0
2023-04-05 14:35:00,161.4,161.54,161.39,161.48,23356.0,148.2484,148.377,148.2392,148.3219,23356.0
2023-04-05 14:40:00,161.49,161.49,161.28,161.36,49756.0,148.3311,148.3311,148.1382,148.2117,49756.0
2023-04-05 14:45:00,161.36,161.39,161.18,161.26,29448.0,148.2117,148.2392,148.0463,148.1198,29448.0
2023-04-05 14:50:00,161.29,161.34,161.24,161.33,18636.0,148.1474,148.1933,148.1014,148.1841,18636.0
2023-04-05 14:55:00,161.34,161.44,161.32,161.34,14147.0,148.1933,148.2851,148.1749,148.1933,14147.0
2023-04-05 15:00:00,161.35,161.37,161.24,161.28,16549.0,148.2025,148.2208,148.1014,148.1382,16549.0
2023-04-05 15:05:00,161.28,161.3,161.17,161.23,17628.0,148.1382,148.1565,148.0371,148.0922,17628.0
2023-04-05 15:10:00,161.24,161.25,161.16,161.18,11245.0,148.1014,148.1106,148.028,148.0463,11245.0
2023-04-05 15:15:00,161.19,161.19,161.07,161.08,18966.0,148.0555,148.0555,147.9453,147.9545,18966.0
2023-04-05 15:20:00,161.07,161.07,160.95,160.96,18235.0,147.9453,147.9453,147.8351,147.8443,18235.0
2023-04-05 15:25:00,160.96,160.99,160.91,160.93,20897.0,147.8443,147.8718,147.7983,147.8167,20897.0
2023-04-05 15:30:00,160.93,161.18,160.92,161.11,24393.0,147.8167,148.0463,147.8075,147.982,24393.0
2023-04-05 15:35:00,161.12,161.13,160.95,161.01,35124.0,147.9912,148.0004,147.8351,147.8902,35124.0
2023-04-05 15:40:00,161.0,161.06,160.86,160.91,28012.0,147.881,147.9361,147.7524,147.7983,28012.0
2023-04-05 15:45:00,160.91,160.98,160.79,160.87,51074.0,147.7983,147.8626,147.6881,147.7616,51074.0
2023-04-05 15:50:00,160.88,160.95,160.7,160.72,116068.0,147.7708,147.8351,147.6054,147.6238,116068.0
2023-04-05 15:55:00,160.72,160.92,160.7,160.8,207517.0,147.6238,147.8075,147.6054,147.6973,207517.0
2023-04-06 09:30:00,160.8,161.93,160.73,161.93,99496.0,147.6973,148.7352,147.633,148.7352,99496.0
2023-04-06 09:35:00,161.97,162.19,161.24,161.39,49635.0,148.772,148.974,148.1014,148.2392,49635.0
2023-04-06 09:40:00,161.42,161.46,161.0,161.27,35697.0,148.2668,148.3035,147.881,148.129,35697.0
2023-04-06 09:45:00,161.24,161.45,161.16,161.25,31399.0,148.1014,148.2943,148.028,148.1106,31399.0
2023-04-06 09:50:00,161.19,161.46,161.09,161.11,17256.0,148.0555,148.3035,147.9637,147.982,17256.0
2023-04-06 09:55:00,161.11,161.31,161.06,161.17,13697.0,147.982,148.1657,147.9361,148.0371,13697.0
2023-04-06 10:00:00,161.17,161.18,160.87,160.94,22978.0,148.0371,148.0463,147.7616,147.8259,22978.0
2023-04-06 10:05:00,160.94,161.16,160.85,161.13,25900.0,147.8259,148.028,147.7432,148.0004,25900.0
2023-04-06 10:10:00,161.14,161.18,161.03,161.15,13248.0,148.0096,148.0463,147.9085,148.0188,13248.0
2023-04-06 10:15:00,161.14,161.25,161.02,161.24,21792.0,148.0096,148.1106,147.8994,148.1014,21792.0
2023-04-06 10:20:00,161.18,161.2,160.92,160.96,21956.0,148.0463,148.0647,147.8075,147.8443,21956.0
2023-04-06 10:25:00,160.98,161.0,160.81,160.88,20219.0,147.8626,147.881,147.7065,147.7708,20219.0
2023-04-06 10:30:00,160.87,160.87,160.7,160.74,36237.0,147.7616,147.7616,147.6054,147.6422,36237.0
2023-04-06 10:35:00,160.78,160.91,160.62,160.82,83919.0,147.6789,147.7983,147.532,147.7157,83919.0
2023-04-06 10:40:00,160.83,161.12,160.79,161.12,23521.0,147.7248,147.9912,147.6881,147.9912,23521.0
2023-04-06 10:45:00,161.11,161.26,161.04,161.16,19608.0,147.982,148.1198,147.9177,148.028,19608.0
2023-04-06 10:50:00,161.16,161.19,160.89,160.91,20353.0,148.028,148.0555,147.78,147.7983,20353.0
2023-04-06 10:55:00,160.91,161.02,160.87,161.0,31351.0,147.7983,147.8994,147.7616,147.881,31351.0
2023-04-06 11:00:00,161.0,161.05,160.92,161.0,21921.0,147.881,147.9269,147.8075,147.881,21921.0
2023-04-06 11:05:00,160.98,161.04,160.82,160.86,27592.0,147.8626,147.9177,147.7157,147.7524,27592.0
2023-04-06 11:10:00,160.85,161.08,160.85,160.99,37830.0,147.7432,147.9545,147.7432,147.8718,37830.0
2023-04-06 11:15:00,161.01,161.04,160.89,161.04,49250.0,147.8902,147.9177,147.78,147.9177,49250.0
2023-04-06 11:20:00,161.05,161.25,161.03,161.17,40075.0,147.9269,148.1106,147.9085,148.0371,40075.0
2023-04-06 11:25:00,161.17,161.29,161.09,161.19,23452.0,148.0371,148.1474,147.9637,148.0555,23452.0
2023-04-06 11:30:00,161.24,161.31,161.21,161.27,13801.0,148.1014,148.1657,148.0739,148.129,13801.0
2023-04-06 11:35:00,161.29,161.31,161.07,161.11,21472.0,148.1474,148.1657,147.9453,147.982,21472.0
2023-04-06 11:40:00,161.11,161.15,161.01,161.1,16043.0,147.982,148.0188,147.8902,147.9728,16043.0
2023-04-06 11:45:00,161.08,161.32,161.04,161.26,24308.0,147.9545,148.1749,147.9177,148.1198,24308.0
2023-04-06 11:50:00,161.25,161.26,161.03,161.21,26147.0,148.1106,148.1198,147.9085,148.0739,26147.0
2023-04-06 11:55:00,161.21,161.41,161.2,161.4,13199.0,148.0739,148.2576,148.0647,148.2484,13199.0
2023-04-06 12:00:00,161.4,161.56,161.38,161.46,41489.0,148.2484,148.3954,148.23,148.3035,41489.0
2023-04-06 12:05:00,161.5,161.68,161.46,161.63,25730.0,148.3402,148.5056,148.3035,148.4597,25730.0
2023-04-06 12:10:00,161.63,161.72,161.6,161.65,12788.0,148.4597,148.5423,148.4321,148.478,12788.0
2023-04-06 12:15:00,161.66,161.72,161.63,161.67,16484.0,148.4872,148.5423,148.4597,148.4964,16484.0
2023-04-06 12:20:00,161.66,161.7,161.55,161.58,20153.0,148.4872,148.524,148.3862,148.4137,20153.0
2023-04-06 12:25:00,161.62,161.62,161.43,161.44,54361.0,148.4505,148.4505,148.276,148.2851,54361.0
2023-04-06 12:30:00,161.44,161.55,161.42,161.45,26136.0,148.2851,148.3862,148.2668,148.2943,26136.0
2023-04-06 12:35:00,161.47,161.58,161.45,161.46,16278.0,148.3127,148.4137,148.2943,148.3035,16278.0
2023-04-06 12:40:00,161.4,161.6,161.4,161.59,14618.0,148.2484,148.4321,148.2484,148.4229,14618.0
2023-04-06 12:45:00,161.59,161.6,161.36,161.49,34638.0,148.4229,148.4321,148.2117,148.3311,34638.0
2023-04-06 12:50:00,161.49,161.61,161.46,161.56,9000.0,148.3311,148.4413,148.3035,148.3954,9000.0
2023-04-06 12:55:00,161.55,161.58,161.4,161.56,44252.0,148.3862,148.4137,148.2484,148.3954,44252.0
2023-04-06 13:00:00,161.56,161.75,161.53,161.65,22891.0,148.3954,148.5699,148.3678,148.478,22891.0
2023-04-06 13:05:00,161.66,161.72,161.55,161.7,17620.0,148.4872,148.5423,148.3862,148.524,17620.0
2023-04-06 13:10:00,161.69,161.71,161.6,161.63,13419.0,148.5148,148.5331,148.4321,148.4597,13419.0
2023-04-06 13:15:00,161.63,161.66,161.56,161.58,15483.0,148.4597,148.4872,148.3954,148.4137,15483.0
2023-04-06 13:20:00,161.57,161.6,161.55,161.59,14660.0,148.4045,148.4321,148.3862,148.4229,14660.0
2023-04-06 13:25:00,161.58,161.7,161.55,161.67,16117.0,148.4137,148.524,148.3862,148.4964,16117.0
2023-04-06 13:30:00,161.69,161.71,161.52,161.59,32228.0,148.5148,148.5331,148.3586,148.4229,32228.0
2023-04-06 13:35:00,161.61,161.69,161.54,161.56,19588.0,148.4413,148.5148,148.377,148.3954,19588.0
2023-04-06 13:40:00,161.55,161.58,161.42,161.43,16233.0,148.3862,148.4137,148.2668,148.276,16233.0
2023-04-06 13:45:00,161.42,161.52,161.35,161.52,13549.0,148.2668,148.3586,148.2025,148.3586,13549.0
2023-04-06 13:50:00,161.51,161.53,161.35,161.38,16179.0,148.3494,148.3678,148.2025,148.23,16179.0
2023-04-06 13:55:00,161.4,161.42,161.29,161.38,16019.0,148.2484,148.2668,148.1474,148.23,16019.0
2023-04-06 14:00:00,161.38,161.6,161.35,161.56,12412.0,148.23,148.4321,148.2025,148.3954,12412.0
2023-04-06 14:05:00,161.56,161.74,161.56,161.74,17406.0,148.3954,148.5607,148.3954,148.5607,17406.0
2023-04-06 14:10:00,161.72,161.8,161.69,161.71,17745.0,148.5423,148.6158,148.5148,148.5331,17745.0
2023-04-06 14:15:00,161.7,161.77,161.6,161.62,20450.0,148.524,148.5882,148.4321,148.4505,20450.0
2023-04-06 14:20:00,161.6,161.62,161.56,161.59,8733.0,148.4321,148.4505,148.3954,148.4229,8733.0
2023-04-06 14:25:00,161.59,161.88,161.59,161.83,24307.0,148.4229,148.6893,148.4229,148.6434,24307.0
2023-04-06 14:30:00,161.83,161.91,161.8,161.86,19377.0,148.6434,148.7168,148.6158,148.6709,19377.0
2023-04-06 14:35:00,161.86,161.9,161.78,161.79,18844.0,148.6709,148.7077,148.5974,148.6066,18844.0
2023-04-06 14:40:00,161.8,161.8,161.64,161.7,14191.0,148.6158,148.6158,148.4688,148.524,14191.0
2023-04-06 14:45:00,161.69,161.76,161.6,161.66,32844.0,148.5148,148.5791,148.4321,148.4872,32844.0
2023-04-06 14:50:00,161.67,161.86,161.66,161.86,101701.0,148.4964,148.6709,148.4872,148.6709,101701.0
2023-04-06 14:55:00,161.86,161.87,161.71,161.82,27323.0,148.6709,148.6801,148.5331,148.6342,27323.0
2023-04-06 15:00:00,161.82,161.92,161.72,161.72,19645.0,148.6342,148.726,148.5423,148.5423,19645.0
2023-04-06 15:05:00,161.72,161.73,161.62,161.64,22784.0,148.5423,148.5515,148.4505,148.4688,22784.0
2023-04-06 15:10:00,161.64,161.65,161.34,161.39,31545.0,148.4688,148.478,148.1933,148.2392,31545.0
2023-04-06 15:15:00,161.37,161.37,161.13,161.19,28655.0,148.2208,148.2208,148.0004,148.0555,28655.0
2023-04-06 15:20:00,161.19,161.24,160.98,161.01,25804.0,148.0555,148.1014,147.8626,147.8902,25804.0
2023-04-06 15:25:00,161.0,161.26,160.87,161.25,53679.0,147.881,148.1198,147.7616,148.1106,53679.0
2023-04-06 15:30:00,161.25,161.55,161.25,161.51,69750.0,148.1106,148.3862,148.1106,148.3494,69750.0
2023-04-06 15:35:00,161.51,161.53,161.28,161.31,34092.0,148.3494,148.3678,148.1382,148.1657,34092.0
2023-04-06 15:40:00,161.31,161.31,161.16,161.25,32059.0,148.1657,148.1657,148.028,148.1106,32059.0
2023-04-06 15:45:00,161.25,161.54,161.21,161.47,45037.0,148.1106,148.377,148.0739,148.3127,45037.0
2023-04-06 15:50:00,161.5,161.54,161.41,161.44,66382.0,148.3402,148.377,148.2576,148.2851,66382.0
2023-04-06 15:55:00,161.43,161.59,161.38,161.57,200980.0,148.276,148.4229,148.23,148.4045,200980.0
2023-04-10 09:30:00,161.71,162.06,160.94,161.27,81012.0,148.5331,148.8546,147.8259,148.129,81012.0
2023-04-10 09:35:00,161.25,161.4,161.0,161.17,24634.0,148.1106,148.2484,147.881,148.0371,24634.0
2023-04-10 09:40:00,161.21,161.29,160.84,160.93,30950.0,148.0739,148.1474,147.734,147.8167,30950.0
2023-04-10 09:45:00,160.96,160.98,160.61,160.67,29349.0,147.8443,147.8626,147.5228,147.5779,29349.0
2023-04-10 09:50:00,160.7,160.75,160.29,160.6,29604.0,147.6054,147.6514,147.2288,147.5136,29604.0
2023-04-10 09:55:00,160.62,160.69,160.51,160.56,33614.0,147.532,147.5963,147.4309,147.4768,33614.0
2023-04-10 10:00:00,160.65,161.14,160.6,161.04,18650.0,147.5595,148.0096,147.5136,147.9177,18650.0
2023-04-10 10:05:00,161.08,161.46,161.07,161.17,58919.0,147.9545,148.3035,147.9453,148.0371,58919.0
2023-04-10 10:10:00,161.18,161.39,160.97,161.0,15591.0,148.0463,148.2392,147.8534,147.881,15591.0
2023-04-10 10:15:00,161.03,161.1,160.84,160.84,13403.0,147.9085,147.9728,147.734,147.734,13403.0
2023-04-10 10:20:00,160.82,160.83,160.59,160.69,71898.0,147.7157,147.7248,147.5044,147.5963,71898.0
2023-04-10 10:25:00,160.71,160.83,160.61,160.73,23215.0,147.6146,147.7248,147.5228,147.633,23215.0
2023-04-10 10:30:00,160.7,160.75,160.55,160.7,12081.0,147.6054,147.6514,147.4677,147.6054,12081.0
2023-04-10 10:35:00,160.68,160.69,160.47,160.51,19828.0,147.5871,147.5963,147.3942,147.4309,19828.0
2023-04-10 10:40:00,160.51,160.63,160.46,160.5,16224.0,147.4309,147.5411,147.385,147.4217,16224.0
2023-04-10 10:45:00,160.49,160.5,160.29,160.3,21824.0,147.4125,147.4217,147.2288,147.238,21824.0
2023-04-10 10:50:00,160.28,160.39,160.21,160.35,31169.0,147.2197,147.3207,147.1554,147.284,31169.0
2023-04-10 10:55:00,160.37,160.48,160.34,160.39,15670.0,147.3023,147.4034,147.2748,147.3207,15670.0
2023-04-10 11:00:00,160.37,160.51,160.37,160.43,32714.0,147.3023,147.4309,147.3023,147.3574,32714.0
2023-04-10 11:05:00,160.42,160.55,160.36,160.52,11970.0,147.3483,147.4677,147.2931,147.4401,11970.0
2023-04-10 11:10:00,160.52,160.53,160.33,160.4,24291.0,147.4401,147.4493,147.2656,147.3299,24291.0
2023-04-10 11:15:00,160.4,160.62,160.39,160.53,12301.0,147.3299,147.532,147.3207,147.4493,12301.0
2023-04-10 11:20:00,160.53,160.58,160.45,160.47,9867.0,147.4493,147.4952,147.3758,147.3942,9867.0
2023-04-10 11:25:00,160.5,160.51,160.4,160.47,11311.0,147.4217,147.4309,147.3299,147.3942,11311.0
2023-04-10 11:30:00,160.5,160.64,160.46,160.53,14537.0,147.4217,147.5503,147.385,147.4493,14537.0
2023-04-10 11:35:00,160.55,160.6,160.48,160.6,11232.0,147.4677,147.5136,147.4034,147.5136,11232.0
2023-04-10 11:40:00,160.61,160.71,160.52,160.55,15131.0,147.5228,147.6146,147.4401,147.4677,15131.0
2023-04-10 11:45:00,160.5,160.62,160.46,160.62,19127.0,147.4217,147.532,147.385,147.532,19127.0
2023-04-10 11:50:00,160.63,160.68,160.52,160.55,12590.0,147.5411,147.5871,147.4401,147.4677,12590.0
2023-04-10 11:55:00,160.58,160.62,160.43,160.48,9579.0,147.4952,147.532,147.3574,147.4034,9579.0
2023-04-10 12:00:00,160.49,160.54,160.43,160.46,17343.0,147.4125,147.4585,147.3574,147.385,17343.0
2023-04-10 12:05:00,160.43,160.43,160.32,160.41,10290.0,147.3574,147.3574,147.2564,147.3391,10290.0
2023-04-10 12:10:00,160.45,160.65,160.44,160.65,6721.0,147.3758,147.5595,147.3666,147.5595,6721.0
2023-04-10 12:15:00,160.64,160.69,160.62,160.65,9353.0,147.5503,147.5963,147.532,147.5595,9353.0
2023-04-10 12:20:00,160.63,160.64,160.55,160.59,12630.0,147.5411,147.5503,147.4677,147.5044,12630.0
2023-04-10 12:25:00,160.57,160.61,160.5,160.55,6690.0,147.486,147.5228,147.4217,147.4677,6690.0
2023-04-10 12:30:00,160.56,160.69,160.56,160.69,10334.0,147.4768,147.5963,147.4768,147.5963,10334.0
2023-04-10 12:35:00,160.66,160.78,160.64,160.77,5400.0,147.5687,147.6789,147.5503,147.6697,5400.0
2023-04-10 12:40:00,160.81,160.82,160.7,160.72,8370.0,147.7065,147.7157,147.6054,147.6238,8370.0
2023-04-10 12:45:00,160.75,160.78,160.45,160.46,14774.0,147.6514,147.6789,147.3758,147.385,14774.0
2023-04-10 12:50:00,160.45,160.59,160.42,160.53,8988.0,147.3758,147.5044,147.3483,147.4493,8988.0
2023-04-10 12:55:00,160.55,160.59,160.52,160.55,6049.0,147.4677,147.5044,147.4401,147.4677,6049.0
2023-04-10 13:00:00,160.54,160.6,160.52,160.53,8273.0,147.4585,147.5136,147.4401,147.4493,8273.0
2023-04-10 13:05:00,160.55,160.63,160.52,160.6,5341.0,147.4677,147.5411,147.4401,147.5136,5341.0
2023-04-10 13:10:00,160.6,160.79,160.59,160.64,14036.0,147.5136,147.6881,147.5044,147.5503,14036.0
2023-04-10 13:15:00,160.66,160.78,160.61,160.7,7019.0,147.5687,147.6789,147.5228,147.6054,7019.0
2023-04-10 13:20:00,160.68,160.68,160.52,160.53,10281.0,147.5871,147.5871,147.4401,147.4493,10281.0
2023-04-10 13:25:00,160.51,160.57,160.47,160.5,7270.0,147.4309,147.486,147.3942,147.4217,7270.0
2023-04-10 13:30:00,160.5,160.54,160.4,160.42,8102.0,147.4217,147.4585,147.3299,147.3483,8102.0
2023-04-10 13:35:00,160.4,160.44,160.33,160.33,9518.0,147.3299,147.3666,147.2656,147.2656,9518.0
2023-04-10 13:40:00,160.38,160.45,160.36,160.42,7867.0,147.3115,147.3758,147.2931,147.3483,7867.0
2023-04-10 13:45:00,160.41,160.64,160.4,160.61,11807.0,147.3391,147.5503,147.3299,147.5228,11807.0
2023-04-10 13:50:00,160.58,160.7,160.58,160.66,5752.0,147.4952,147.6054,147.4952,147.5687,5752.0
2023-04-10 13:55:00,160.66,160.76,160.64,160.67,11724.0,147.5687,147.6605,147.5503,147.5779,11724.0
2023-04-10 14:00:00,160.68,160.68,160.46,160.46,9342.0,147.5871,147.5871,147.385,147.385,9342.0
2023-04-10 14:05:00,160.49,160.53,160.44,160.46,18587.0,147.4125,147.4493,147.3666,147.385,18587.0
2023-04-10 14:10:00,160.47,160.58,160.45,160.51,9217.0,147.3942,147.4952,147.3758,147.4309,9217.0
2023-04-10 14:15:00,160.54,160.58,160.42,160.46,15633.0,147.4585,147.4952,147.3483,147.385,15633.0
2023-04-10 14:20:00,160.45,160.47,160.38,160.4,8909.0,147.3758,147.3942,147.3115,147.3299,8909.0
2023-04-10 14:25:00,160.39,160.46,160.37,160.46,7323.0,147.3207,147.385,147.3023,147.385,7323.0
2023-04-10 14:30:00,160.47,160.5,160.4,160.43,8701.0,147.3942,147.4217,147.3299,147.3574,8701.0
2023-04-10 14:35:00,160.43,160.45,160.38,160.41,11463.0,147.3574,147.3758,147.3115,147.3391,11463.0
2023-04-10 14:40:00,160.39,160.43,160.36,160.38,9041.0,147.3207,147.3574,147.2931,147.3115,9041.0
2023-04-10 14:45:00,160.38,160.49,160.36,160.45,12954.0,147.3115,147.4125,147.2931,147.3758,12954.0
2023-04-10 14:50:00,160.46,160.53,160.44,160.49,11353.0,147.385,147.4493,147.3666,147.4125,11353.0
2023-04-10 14:55:00,160.51,160.61,160.47,160.61,15863.0,147.4309,147.5228,147.3942,147.5228,15863.0
2023-04-10 15:00:00,160.62,160.74,160.62,160.7,14343.0,147.532,147.6422,147.532,147.6054,14343.0
2023-04-10 15:05:00,160.7,160.71,160.58,160.66,10055.0,147.6054,147.6146,147.4952,147.5687,10055.0
2023-04-10 15:10:00,160.66,160.68,160.58,160.59,9852.0,147.5687,147.5871,147.4952,147.5044,9852.0
2023-04-10 15:15:00,160.58,160.66,160.57,160.65,11950.0,147.4952,147.5687,147.486,147.5595,11950.0
2023-04-10 15:20:00,160.65,160.65,160.5,160.55,25471.0,147.5595,147.5595,147.4217,147.4677,25471.0
2023-04-10 15:25:00,160.57,160.63,160.51,160.52,24230.0,147.486,147.5411,147.4309,147.4401,24230.0
2023-04-10 15:30:00,160.52,160.59,160.5,160.5,22812.0,147.4401,147.5044,147.4217,147.4217,22812.0
2023-04-10 15:35:00,160.5,160.53,160.4,160.49,27439.0,147.4217,147.4493,147.3299,147.4125,27439.0
2023-04-10 15:40:00,160.49,160.74,160.49,160.69,49903.0,147.4125,147.6422,147.4125,147.5963,49903.0
2023-04-10 15:45:00,160.69,161.0,160.69,161.0,43217.0,147.5963,147.881,147.5963,147.881,43217.0
2023-04-10 15:50:00,161.03,161.06,160.85,160.9,59198.0,147.9085,147.9361,147.7432,147.7891,59198.0
2023-04-10 15:55:00,160.9,161.28,160.9,161.28,164859.0,147.7891,148.1382,147.7891,148.1382,164859.0
2023-04-11 09:30:00,161.49,161.91,161.36,161.52,73512.0,148.3311,148.7168,148.2117,148.3586,73512.0
2023-04-11 09:35:00,161.54,161.82,161.54,161.56,14702.0,148.377,148.6342,148.377,148.3954,14702.0
2023-04-11 09:40:00,161.61,161.82,161.48,161.48,27576.0,148.4413,148.6342,148.3219,148.3219,27576.0
2023-04-11 09:45:00,161.51,161.9,161.51,161.89,17867.0,148.3494,148.7077,148.3494,148.6985,17867.0
2023-04-11 09:50:00,161.89,161.96,161.83,161.87,48580.0,148.6985,148.7628,148.6434,148.6801,48580.0
2023-04-11 09:55:00,161.83,162.02,161.77,161.96,15858.0,148.6434,148.8179,148.5882,148.7628,15858.0
2023-04-11 10:00:00,162.0,162.07,161.82,162.06,41201.0,148.7995,148.8638,148.6342,148.8546,41201.0
2023-04-11 10:05:00,162.05,162.24,161.99,162.24,23925.0,148.8454,149.0199,148.7903,149.0199,23925.0
2023-04-11 10:10:00,162.21,162.46,162.18,162.39,26676.0,148.9924,149.222,148.9648,149.1577,26676.0
2023-04-11 10:15:00,162.37,162.42,162.23,162.37,22055.0,149.1394,149.1853,149.0108,149.1394,22055.0
2023-04-11 10:20:00,162.38,162.46,162.3,162.31,18469.0,149.1485,149.222,149.0751,149.0842,18469.0
2023-04-11 10:25:00,162.26,162.38,162.24,162.36,17024.0,149.0383,149.1485,149.0199,149.1302,17024.0
2023-04-11 10:30:00,162.36,162.38,162.2,162.24,14091.0,149.1302,149.1485,148.9832,149.0199,14091.0
2023-04-11 10:35:00,162.2,162.33,162.16,162.3,26940.0,148.9832,149.1026,148.9465,149.0751,26940.0
2023-04-11 10:40:00,162.22,162.33,162.09,162.22,21533.0,149.0016,149.1026,148.8822,149.0016,21533.0
2023-04-11 10:45:00,162.24,162.25,162.12,162.17,13120.0,149.0199,149.0291,148.9097,148.9557,13120.0
2023-04-11 10:50:00,162.13,162.37,162.13,162.37,9158.0,148.9189,149.1394,148.9189,149.1394,9158.0
2023-04-11 10:55:00,162.36,162.39,162.29,162.36,14384.0,149.1302,149.1577,149.0659,149.1302,14384.0
2023-04-11 11:00:00,162.37,162.48,162.37,162.39,8310.0,149.1394,149.2404,149.1394,149.1577,8310.0
2023-04-11 11:05:00,162.4,162.43,162.34,162.4,17774.0,149.1669,149.1945,149.1118,149.1669,17774.0
2023-04-11 11:10:00,162.41,162.46,162.24,162.36,45612.0,149.1761,149.222,149.0199,149.1302,45612.0
2023-04-11 11:15:00,162.36,162.42,162.34,162.37,11186.0,149.1302,149.1853,149.1118,149.1394,11186.0
2023-04-11 11:20:00,162.38,162.44,162.34,162.44,11431.0,149.1485,149.2037,149.1118,149.2037,11431.0
2023-04-11 11:25:00,162.45,162.48,162.39,162.4,14536.0,149.2128,149.2404,149.1577,149.1669,14536.0
2023-04-11 11:30:00,162.38,162.43,162.34,162.4,41869.0,149.1485,149.1945,149.1118,149.1669,41869.0
2023-04-11 11:35:00,162.4,162.43,162.26,162.38,20013.0,149.1669,149.1945,149.0383,149.1485,20013.0
2023-04-11 11:40:00,162.38,162.42,162.34,162.34,6230.0,149.1485,149.1853,149.1118,149.1118,6230.0
2023-04-11 11:45:00,162.34,162.36,162.18,162.3,14405.0,149.1118,149.1302,148.9648,149.0751,14405.0
2023-04-11 11:50:00,162.28,162.3,162.09,162.09,19880.0,149.0567,149.0751,148.8822,148.8822,19880.0
2023-04-11 11:55:00,162.09,162.14,162.04,162.09,12267.0,148.8822,148.9281,148.8362,148.8822,12267.0
2023-04-11 12:00:00,162.09,162.1,161.98,162.02,8038.0,148.8822,148.8914,148.7811,148.8179,8038.0
2023-04-11 12:05:00,162.03,162.04,161.91,162.03,7906.0,148.8271,148.8362,148.7168,148.8271,7906.0
2023-04-11 12:10:00,162.04,162.28,162.04,162.16,29379.0,148.8362,149.0567,148.8362,148.9465,29379.0
2023-04-11 12:15:00,162.14,162.38,162.14,162.34,9183.0,148.9281,149.1485,148.9281,149.1118,9183.0
2023-04-11 12:20:00,162.33,162.47,162.3,162.47,15095.0,149.1026,149.2312,149.0751,149.2312,15095.0
2023-04-11 12:25:00,162.47,162.59,162.42,162.52,25232.0,149.2312,149.3414,149.1853,149.2771,25232.0
2023-04-11 12:30:00,162.54,162.55,162.36,162.38,6017.0,149.2955,149.3047,149.1302,149.1485,6017.0
2023-04-11 12:35:00,162.35,162.38,162.27,162.28,16663.0,149.121,149.1485,149.0475,149.0567,16663.0
2023-04-11 12:40:00,162.29,162.36,162.25,162.32,12339.0,149.0659,149.1302,149.0291,149.0934,12339.0
2023-04-11 12:45:00,162.29,162.33,162.25,162.28,5524.0,149.0659,149.1026,149.0291,149.0567,5524.0
2023-04-11 12:50:00,162.28,162.36,162.27,162.35,7204.0,149.0567,149.1302,149.0475,149.121,7204.0
2023-04-11 12:55:00,162.35,162.39,162.32,162.32,12014.0,149.121,149.1577,149.0934,149.0934,12014.0
2023-04-11 13:00:00,162.32,162.37,162.31,162.32,5153.0,149.0934,149.1394,149.0842,149.0934,5153.0
2023-04-11 13:05:00,162.32,162.46,162.32,162.44,10919.0,149.0934,149.222,149.0934,149.2037,10919.0
2023-04-11 13:10:00,162.45,162.46,162.34,162.34,9324.0,149.2128,149.222,149.1118,149.1118,9324.0
2023-04-11 13:15:00,162.35,162.37,162.28,162.3,8001.0,149.121,149.1394,149.0567,149.0751,8001.0
2023-04-11 13:20:00,162.31,162.33,162.25,162.28,12504.0,149.0842,149.1026,149.0291,149.0567,12504.0
2023-04-11 13:25:00,162.28,162.33,162.23,162.31,11217.0,149.0567,149.1026,149.0108,149.0842,11217.0
2023-04-11 13:30:00,162.31,162.36,162.25,162.25,6284.0,149.0842,149.1302,149.0291,149.0291,6284.0
2023-04-11 13:35:00,162.27,162.27,162.13,162.16,8023.0,149.0475,149.0475,148.9189,148.9465,8023.0
2023-04-11 13:40:00,162.14,162.14,162.07,162.09,4339.0,148.9281,148.9281,148.8638,148.8822,4339.0
2023-04-11 13:45:00,162.1,162.18,162.07,162.11,16453.0,148.8914,148.9648,148.8638,148.9005,16453.0
2023-04-11 13:50:00,162.12,162.15,162.03,162.14,8234.0,148.9097,148.9373,148.8271,148.9281,8234.0
2023-04-11 13:55:00,162.14,162.15,162.01,162.01,9954.0,148.9281,148.9373,148.8087,148.8087,9954.0
2023-04-11 14:00:00,162.03,162.03,161.95,162.02,14787.0,148.8271,148.8271,148.7536,148.8179,14787.0
2023-04-11 14:05:00,162.02,162.11,162.01,162.1,10762.0,148.8179,148.9005,148.8087,148.8914,10762.0
2023-04-11 14:10:00,162.08,162.09,161.94,161.95,33394.0,148.873,148.8822,148.7444,148.7536,33394.0
2023-04-11 14:15:00,161.95,162.02,161.93,162.02,16898.0,148.7536,148.8179,148.7352,148.8179,16898.0
2023-04-11 14:20:00,161.99,161.99,161.82,161.82,10351.0,148.7903,148.7903,148.6342,148.6342,10351.0
2023-04-11 14:25:00,161.84,161.85,161.73,161.78,8660.0,148.6525,148.6617,148.5515,148.5974,8660.0
2023-04-11 14:30:00,161.8,161.87,161.74,161.75,9079.0,148.6158,148.6801,148.5607,148.5699,9079.0
2023-04-11 14:35:00,161.76,161.81,161.73,161.74,8698.0,148.5791,148.625,148.5515,148.5607,8698.0
2023-04-11 14:40:00,161.75,161.75,161.66,161.69,11524.0,148.5699,148.5699,148.4872,148.5148,11524.0
2023-04-11 14:45:00,161.69,161.75,161.63,161.64,15760.0,148.5148,148.5699,148.4597,148.4688,15760.0
2023-04-11 14:50:00,161.63,161.67,161.54,161.56,8575.0,148.4597,148.4964,148.377,148.3954,8575.0
2023-04-11 14:55:00,161.55,161.65,161.55,161.6,10898.0,148.3862,148.478,148.3862,148.4321,10898.0
2023-04-11 15:00:00,161.59,161.65,161.55,161.62,13505.0,148.4229,148.478,148.3862,148.4505,13505.0
2023-04-11 15:05:00,161.62,161.63,161.55,161.61,21660.0,148.4505,148.4597,148.3862,148.4413,21660.0
2023-04-11 15:10:00,161.62,161.66,161.55,161.62,18536.0,148.4505,148.4872,148.3862,148.4505,18536.0
2023-04-11 15:15:00,161.64,161.64,161.52,161.56,14532.0,148.4688,148.4688,148.3586,148.3954,14532.0
2023-04-11 15:20:00,161.56,161.64,161.55,161.58,9383.0,148.3954,148.4688,148.3862,148.4137,9383.0
2023-04-11 15:25:00,161.58,161.61,161.53,161.57,12267.0,148.4137,148.4413,148.3678,148.4045,12267.0
2023-04-11 15:30:00,161.56,161.68,161.54,161.65,22491.0,148.3954,148.5056,148.377,148.478,22491.0
2023-04-11 15:35:00,161.64,161.66,161.55,161.57,16561.0,148.4688,148.4872,148.3862,148.4045,16561.0
2023-04-11 15:40:00,161.57,161.6,161.46,161.51,27143.0,148.4045,148.4321,148.3035,148.3494,27143.0
2023-04-11 15:45:00,161.51,161.54,161.34,161.37,30497.0,148.3494,148.377,148.1933,148.2208,30497.0
2023-04-11 15:50:00,161.39,161.43,161.27,161.38,47876.0,148.2392,148.276,148.129,148.23,47876.0
2023-04-11 15:55:00,161.38,161.43,161.19,161.39,149512.0,148.23,148.276,148.0555,148.2392,149512.0
2023-04-12 09:30:00,162.12,162.46,161.6,161.97,143263.0,148.9097,149.222,148.4321,148.772,143263.0
2023-04-12 09:35:00,161.92,162.32,161.92,162.15,28050.0,148.726,149.0934,148.726,148.9373,28050.0
2023-04-12 09:40:00,162.15,162.86,162.1,162.75,40385.0,148.9373,149.5894,148.8914,149.4884,40385.0
2023-04-12 09:45:00,162.75,162.94,162.65,162.8,28017.0,149.4884,149.6629,149.3965,149.5343,28017.0
2023-04-12 09:50:00,162.85,163.48,162.78,163.26,92270.0,149.5802,150.1589,149.5159,149.9568,92270.0
2023-04-12 09:55:00,163.23,163.34,163.08,163.09,46303.0,149.9293,150.0303,149.7915,149.8007,46303.0
2023-04-12 10:00:00,163.09,163.24,162.94,162.96,60465.0,149.8007,149.9385,149.6629,149.6813,60465.0
2023-04-12 10:05:00,162.98,163.02,162.86,162.93,32150.0,149.6997,149.7364,149.5894,149.6537,32150.0
2023-04-12 10:10:00,162.95,163.1,162.84,163.08,21410.0,149.6721,149.8099,149.5711,149.7915,21410.0
2023-04-12 10:15:00,163.04,163.28,163.04,163.22,16670.0,149.7548,149.9752,149.7548,149.9201,16670.0
2023-04-12 10:20:00,163.22,163.25,163.01,163.08,21377.0,149.9201,149.9477,149.7272,149.7915,21377.0
2023-04-12 10:25:00,163.1,163.1,162.93,162.96,15992.0,149.8099,149.8099,149.6537,149.6813,15992.0
2023-04-12 10:30:00,162.97,163.0,162.79,162.83,27859.0,149.6905,149.718,149.5251,149.5619,27859.0
2023-04-12 10:35:00,162.82,162.84,162.43,162.43,11983.0,149.5527,149.5711,149.1945,149.1945,11983.0
2023-04-12 10:40:00,162.38,162.69,162.37,162.67,27837.0,149.1485,149.4333,149.1394,149.4149,27837.0
2023-04-12 10:45:00,162.69,162.84,162.62,162.64,16755.0,149.4333,149.5711,149.369,149.3874,16755.0
2023-04-12 10:50:00,162.62,162.74,162.46,162.5,21415.0,149.369,149.4792,149.222,149.2588,21415.0
2023-04-12 10:55:00,162.49,162.66,162.41,162.5,19172.0,149.2496,149.4057,149.1761,149.2588,19172.0
2023-04-12 11:00:00,162.5,162.65,162.47,162.5,9972.0,149.2588,149.3965,149.2312,149.2588,9972.0
2023-04-12 11:05:00,162.49,162.68,162.42,162.67,10736.0,149.2496,149.4241,149.1853,149.4149,10736.0
2023-04-12 11:10:00,162.63,162.69,162.48,162.59,9648.0,149.3782,149.4333,149.2404,149.3414,9648.0
2023-04-12 11:15:00,162.6,162.65,162.54,162.58,14767.0,149.3506,149.3965,149.2955,149.3322,14767.0
2023-04-12 11:20:00,162.59,162.75,162.59,162.72,11144.0,149.3414,149.4884,149.3414,149.4608,11144.0
2023-04-12 11:25:00,162.73,162.76,162.63,162.69,15418.0,149.47,149.4976,149.3782,149.4333,15418.0
2023-04-12 11:30:00,162.7,162.76,162.65,162.71,16369.0,149.4425,149.4976,149.3965,149.4517,16369.0
2023-04-12 11:35:00,162.69,162.87,162.69,162.78,17675.0,149.4333,149.5986,149.4333,149.5159,17675.0
2023-04-12 11:40:00,162.78,162.92,162.77,162.88,22491.0,149.5159,149.6445,149.5068,149.6078,22491.0
2023-04-12 11:45:00,162.87,162.96,162.82,162.96,16965.0,149.5986,149.6813,149.5527,149.6813,16965.0
2023-04-12 11:50:00,162.95,162.95,162.78,162.78,13806.0,149.6721,149.6721,149.5159,149.5159,13806.0
2023-04-12 11:55:00,162.78,162.81,162.72,162.81,25446.0,149.5159,149.5435,149.4608,149.5435,25446.0
2023-04-12 12:00:00,162.82,162.89,162.78,162.83,11075.0,149.5527,149.617,149.5159,149.5619,11075.0
2023-04-12 12:05:00,162.82,162.85,162.79,162.83,11698.0,149.5527,149.5802,149.5251,149.5619,11698.0
2023-04-12 12:10:00,162.82,162.83,162.65,162.73,18180.0,149.5527,149.5619,149.3965,149.47,18180.0
2023-04-12 12:15:00,162.77,162.86,162.77,162.85,10818.0,149.5068,149.5894,149.5068,149.5802,10818.0
2023-04-12 12:20:00,162.84,162.9,162.74,162.8,11195.0,149.5711,149.6262,149.4792,149.5343,11195.0
2023-04-12 12:25:00,162.8,162.9,162.8,162.89,8446.0,149.5343,149.6262,149.5343,149.617,8446.0
2023-04-12 12:30:00,162.89,162.91,162.8,162.88,12374.0,149.617,149.6354,149.5343,149.6078,12374.0
2023-04-12 12:35:00,162.86,162.94,162.84,162.94,4206.0,149.5894,149.6629,149.5711,149.6629,4206.0
2023-04-12 12:40:00,162.95,162.97,162.78,162.78,17003.0,149.6721,149.6905,149.5159,149.5159,17003.0
2023-04-12 12:45:00,162.8,162.96,162.8,162.94,7125.0,149.5343,149.6813,149.5343,149.6629,7125.0
2023-04-12 12:50:00,162.93,162.93,162.82,162.89,14380.0,149.6537,149.6537,149.5527,149.617,14380.0
2023-04-12 12:55:00,162.88,162.88,162.75,162.77,28130.0,149.6078,149.6078,149.4884,149.5068,28130.0
2023-04-12 13:00:00,162.76,162.87,162.73,162.87,11974.0,149.4976,149.5986,149.47,149.5986,11974.0
2023-04-12 13:05:00,162.87,162.87,162.81,162.81,11850.0,149.5986,149.5986,149.5435,149.5435,11850.0
2023-04-12 13:10:00,162.8,162.87,162.8,162.83,27793.0,149.5343,149.5986,149.5343,149.5619,27793.0
2023-04-12 13:15:00,162.85,162.86,162.61,162.62,31673.0,149.5802,149.5894,149.3598,149.369,31673.0
2023-04-12 13:20:00,162.6,162.73,162.56,162.7,14087.0,149.3506,149.47,149.3139,149.4425,14087.0
2023-04-12 13:25:00,162.7,162.77,162.68,162.77,8714.0,149.4425,149.5068,149.4241,149.5068,8714.0
2023-04-12 13:30:00,162.79,162.89,162.79,162.86,20589.0,149.5251,149.617,149.5251,149.5894,20589.0
2023-04-12 13:35:00,162.85,162.89,162.8,162.83,26780.0,149.5802,149.617,149.5343,149.5619,26780.0
2023-04-12 13:40:00,162.81,163.05,162.8,162.98,26990.0,149.5435,149.7639,149.5343,149.6997,26990.0
2023-04-12 13:45:00,162.98,162.99,162.88,162.88,37055.0,149.6997,149.7088,149.6078,149.6078,37055.0
2023-04-12 13:50:00,162.89,163.05,162.88,162.99,21965.0,149.617,149.7639,149.6078,149.7088,21965.0
2023-04-12 13:55:00,163.0,163.02,162.86,162.92,18213.0,149.718,149.7364,149.5894,149.6445,18213.0
2023-04-12 14:00:00,162.91,163.11,162.9,163.09,14671.0,149.6354,149.8191,149.6262,149.8007,14671.0
2023-04-12 14:05:00,163.07,163.21,163.04,163.08,33312.0,149.7823,149.9109,149.7548,149.7915,33312.0
2023-04-12 14:10:00,163.06,163.17,163.04,163.14,13707.0,149.7731,149.8742,149.7548,149.8466,13707.0
2023-04-12 14:15:00,163.16,163.16,163.11,163.14,13078.0,149.865,149.865,149.8191,149.8466,13078.0
2023-04-12 14:20:00,163.13,163.16,163.05,163.07,19525.0,149.8374,149.865,149.7639,149.7823,19525.0
2023-04-12 14:25:00,163.07,163.08,162.7,162.74,36243.0,149.7823,149.7915,149.4425,149.4792,36243.0
2023-04-12 14:30:00,162.73,162.73,162.52,162.64,20550.0,149.47,149.47,149.2771,149.3874,20550.0
2023-04-12 14:35:00,162.62,162.74,162.55,162.68,20484.0,149.369,149.4792,149.3047,149.4241,20484.0
2023-04-12 14:40:00,162.68,162.75,162.62,162.7,9771.0,149.4241,149.4884,149.369,149.4425,9771.0
2023-04-12 14:45:00,162.74,162.77,162.5,162.54,17336.0,149.4792,149.5068,149.2588,149.2955,17336.0
2023-04-12 14:50:00,162.55,162.56,162.41,162.55,43203.0,149.3047,149.3139,149.1761,149.3047,43203.0
2023-04-12 14:55:00,162.55,162.56,162.4,162.42,19046.0,149.3047,149.3139,149.1669,149.1853,19046.0
2023-04-12 15:00:00,162.41,162.55,162.26,162.29,24792.0,149.1761,149.3047,149.0383,149.0659,24792.0
2023-04-12 15:05:00,162.33,162.36,162.24,162.26,15034.0,149.1026,149.1302,149.0199,149.0383,15034.0
2023-04-12 15:10:00,162.27,162.28,162.14,162.2,25511.0,149.0475,149.0567,148.9281,148.9832,25511.0
2023-04-12 15:15:00,162.19,162.3,162.15,162.27,14058.0,148.974,149.0751,148.9373,149.0475,14058.0
2023-04-12 15:20:00,162.27,162.34,162.2,162.26,46627.0,149.0475,149.1118,148.9832,149.0383,46627.0
2023-04-12 15:25:00,162.29,162.32,161.93,162.0,48086.0,149.0659,149.0934,148.7352,148.7995,48086.0
2023-04-12 15:30:00,162.01,162.13,161.9,161.91,49643.0,148.8087,148.9189,148.7077,148.7168,49643.0
2023-04-12 15:35:00,161.91,162.14,161.82,162.09,58105.0,148.7168,148.9281,148.6342,148.8822,58105.0
2023-04-12 15:40:00,162.08,162.18,162.05,162.14,27848.0,148.873,148.9648,148.8454,148.9281,27848.0
2023-04-12 15:45:00,162.14,162.27,161.95,162.03,45068.0,148.9281,149.0475,148.7536,148.8271,45068.0
2023-04-12 15:50:00,162.02,162.09,161.88,162.09,56065.0,148.8179,148.8822,148.6893,148.8822,56065.0
2023-04-12 15:55:00,162.08,162.36,162.0,162.35,212256.0,148.873,149.1302,148.7995,149.121,212256.0
2023-04-13 09:30:00,161.0,161.96,160.97,161.32,109288.0,149.2263,150.1161,149.1985,149.5229,109288.0
2023-04-13 09:35:00,161.33,161.57,160.95,161.14,36671.0,149.5321,149.7546,149.1799,149.356,36671.0
2023-04-13 09:40:00,161.09,161.56,160.96,160.96,26158.0,149.3097,149.7453,149.1892,149.1892,26158.0
2023-04-13 09:45:00,160.92,160.92,160.55,160.73,23646.0,149.1521,149.1521,148.8092,148.976,23646.0
2023-04-13 09:50:00,160.72,161.0,160.69,160.87,17264.0,148.9667,149.2263,148.9389,149.1058,17264.0
2023-04-13 09:55:00,160.86,161.16,160.7,161.14,21514.0,149.0965,149.3746,148.9482,149.356,21514.0
2023-04-13 10:00:00,161.1,161.57,161.1,161.42,21547.0,149.319,149.7546,149.319,149.6156,21547.0
2023-04-13 10:05:00,161.47,161.47,161.32,161.41,12639.0,149.6619,149.6619,149.5229,149.6063,12639.0
2023-04-13 10:10:00,161.41,161.48,161.26,161.41,28377.0,149.6063,149.6712,149.4673,149.6063,28377.0
2023-04-13 10:15:00,161.41,161.82,161.36,161.78,22543.0,149.6063,149.9863,149.5599,149.9492,22543.0
2023-04-13 10:20:00,161.79,161.87,161.7,161.78,20997.0,149.9585,150.0327,149.8751,149.9492,20997.0
2023-04-13 10:25:00,161.78,162.01,161.77,161.95,21498.0,149.9492,150.1624,149.94,150.1068,21498.0
2023-04-13 10:30:00,161.94,161.99,161.8,161.83,25132.0,150.0975,150.1439,149.9678,149.9956,25132.0
2023-04-13 10:35:00,161.85,161.88,161.74,161.74,14007.0,150.0141,150.0419,149.9122,149.9122,14007.0
2023-04-13 10:40:00,161.74,161.93,161.65,161.78,22555.0,149.9122,150.0883,149.8287,149.9492,22555.0
2023-04-13 10:45:00,161.77,161.77,161.62,161.72,17318.0,149.94,149.94,149.8009,149.8936,17318.0
2023-04-13 10:50:00,161.73,161.77,161.65,161.7,8951.0,149.9029,149.94,149.8287,149.8751,8951.0
2023-04-13 10:55:00,161.7,161.78,161.68,161.7,9141.0,149.8751,149.9492,149.8565,149.8751,9141.0
2023-04-13 11:00:00,161.71,161.91,161.71,161.84,20967.0,149.8844,150.0697,149.8844,150.0048,20967.0
2023-04-13 11:05:00,161.85,161.93,161.76,161.92,11424.0,150.0141,150.0883,149.9307,150.079,11424.0
2023-04-13 11:10:00,161.92,161.94,161.84,161.89,14095.0,150.079,150.0975,150.0048,150.0512,14095.0
2023-04-13 11:15:00,161.86,161.91,161.65,161.8,27362.0,150.0234,150.0697,149.8287,149.9678,27362.0
2023-04-13 11:20:00,161.74,161.85,161.71,161.8,15814.0,149.9122,150.0141,149.8844,149.9678,15814.0
2023-04-13 11:25:00,161.81,161.97,161.81,161.97,16558.0,149.977,150.1253,149.977,150.1253,16558.0
2023-04-13 11:30:00,161.98,161.98,161.77,161.77,12290.0,150.1346,150.1346,149.94,149.94,12290.0
2023-04-13 11:35:00,161.77,161.99,161.76,161.95,13242.0,149.94,150.1439,149.9307,150.1068,13242.0
2023-04-13 11:40:00,161.95,162.05,161.87,161.88,24400.0,150.1068,150.1995,150.0327,150.0419,24400.0
2023-04-13 11:45:00,161.9,161.94,161.82,161.91,13100.0,150.0605,150.0975,149.9863,150.0697,13100.0
2023-04-13 11:50:00,161.91,162.0,161.88,161.91,15435.0,150.0697,150.1531,150.0419,150.0697,15435.0
2023-04-13 11:55:00,161.9,161.91,161.77,161.84,13478.0,150.0605,150.0697,149.94,150.0048,13478.0
2023-04-13 12:00:00,161.82,161.84,161.73,161.8,8061.0,149.9863,150.0048,149.9029,149.9678,8061.0
2023-04-13 12:05:00,161.82,161.89,161.76,161.81,11866.0,149.9863,150.0512,149.9307,149.977,11866.0
2023-04-13 12:10:00,161.81,162.08,161.81,162.08,15011.0,149.977,150.2273,149.977,150.2273,15011.0
2023-04-13 12:15:00,162.08,162.17,162.06,162.12,10859.0,150.2273,150.3107,150.2088,150.2644,10859.0
2023-04-13 12:20:00,162.12,162.14,162.06,162.08,12609.0,150.2644,150.2829,150.2088,150.2273,12609.0
2023-04-13 12:25:00,162.1,162.1,161.91,161.93,23997.0,150.2458,150.2458,150.0697,150.0883,23997.0
2023-04-13 12:30:00,161.93,161.98,161.84,161.85,11977.0,150.0883,150.1346,150.0048,150.0141,11977.0
2023-04-13 12:35:00,161.84,161.88,161.7,161.76,20716.0,150.0048,150.0419,149.8751,149.9307,20716.0
2023-04-13 12:40:00,161.76,161.78,161.69,161.73,16152.0,149.9307,149.9492,149.8658,149.9029,16152.0
2023-04-13 12:45:00,161.74,161.75,161.69,161.73,9884.0,149.9122,149.9214,149.8658,149.9029,9884.0
2023-04-13 12:50:00,161.74,161.85,161.71,161.8,15214.0,149.9122,150.0141,149.8844,149.9678,15214.0
2023-04-13 12:55:00,161.79,162.0,161.78,161.99,10182.0,149.9585,150.1531,149.9492,150.1439,10182.0
2023-04-13 13:00:00,162.0,162.05,161.91,161.93,17188.0,150.1531,150.1995,150.0697,150.0883,17188.0
2023-04-13 13:05:00,161.92,162.0,161.9,161.96,13377.0,150.079,150.1531,150.0605,150.1161,13377.0
2023-04-13 13:10:00,161.96,162.16,161.96,162.16,7938.0,150.1161,150.3014,150.1161,150.3014,7938.0
2023-04-13 13:15:00,162.17,162.21,162.15,162.16,16266.0,150.3107,150.3478,150.2922,150.3014,16266.0
2023-04-13 13:20:00,162.16,162.19,162.12,162.15,18505.0,150.3014,150.3292,150.2644,150.2922,18505.0
2023-04-13 13:25:00,162.17,162.32,162.16,162.32,24440.0,150.3107,150.4497,150.3014,150.4497,24440.0
2023-04-13 13:30:00,162.33,162.35,162.28,162.29,19180.0,150.459,150.4775,150.4127,150.4219,19180.0
2023-04-13 13:35:00,162.28,162.48,162.28,162.47,14875.0,150.4127,150.598,150.4127,150.5888,14875.0
2023-04-13 13:40:00,162.46,162.58,162.46,162.53,22739.0,150.5795,150.6907,150.5795,150.6444,22739.0
2023-04-13 13:45:00,162.52,162.64,162.48,162.6,20503.0,150.6351,150.7463,150.598,150.7093,20503.0
2023-04-13 13:50:00,162.59,162.67,162.5,162.64,14110.0,150.7,150.7741,150.6166,150.7463,14110.0
2023-04-13 13:55:00,162.63,162.64,162.48,162.5,11495.0,150.7371,150.7463,150.598,150.6166,11495.0
2023-04-13 14:00:00,162.51,162.6,162.43,162.55,13975.0,150.6258,150.7093,150.5517,150.6629,13975.0
2023-04-13 14:05:00,162.56,162.63,162.54,162.57,17807.0,150.6722,150.7371,150.6537,150.6815,17807.0
2023-04-13 14:10:00,162.57,162.68,162.47,162.67,35104.0,150.6815,150.7834,150.5888,150.7741,35104.0
2023-04-13 14:15:00,162.69,162.75,162.66,162.74,16267.0,150.7927,150.8483,150.7649,150.839,16267.0
2023-04-13 14:20:00,162.72,162.73,162.55,162.57,17092.0,150.8205,150.8298,150.6629,150.6815,17092.0
2023-04-13 14:25:00,162.56,162.67,162.55,162.66,11719.0,150.6722,150.7741,150.6629,150.7649,11719.0
2023-04-13 14:30:00,162.67,162.76,162.65,162.67,18976.0,150.7741,150.8576,150.7556,150.7741,18976.0
2023-04-13 14:35:00,162.67,162.74,162.61,162.71,13729.0,150.7741,150.839,150.7185,150.8112,13729.0
2023-04-13 14:40:00,162.7,162.8,162.69,162.72,20979.0,150.802,150.8946,150.7927,150.8205,20979.0
2023-04-13 14:45:00,162.73,162.75,162.66,162.69,20533.0,150.8298,150.8483,150.7649,150.7927,20533.0
2023-04-13 14:50:00,162.69,162.75,162.6,162.71,25748.0,150.7927,150.8483,150.7093,150.8112,25748.0
2023-04-13 14:55:00,162.71,162.86,162.7,162.8,13196.0,150.8112,150.9503,150.802,150.8946,13196.0
2023-04-13 15:00:00,162.82,162.87,162.74,162.75,20304.0,150.9132,150.9595,150.839,150.8483,20304.0
2023-04-13 15:05:00,162.76,162.79,162.61,162.62,23719.0,150.8576,150.8854,150.7185,150.7278,23719.0
2023-04-13 15:10:00,162.63,162.79,162.6,162.7,30558.0,150.7371,150.8854,150.7093,150.802,30558.0
2023-04-13 15:15:00,162.7,162.72,162.57,162.6,27721.0,150.802,150.8205,150.6815,150.7093,27721.0
2023-04-13 15:20:00,162.61,162.62,162.5,162.53,25578.0,150.7185,150.7278,150.6166,150.6444,25578.0
2023-04-13 15:25:00,162.52,162.62,162.51,162.61,19514.0,150.6351,150.7278,150.6258,150.7185,19514.0
2023-04-13 15:30:00,162.59,162.69,162.56,162.66,43038.0,150.7,150.7927,150.6722,150.7649,43038.0
2023-04-13 15:35:00,162.66,162.71,162.62,162.68,25958.0,150.7649,150.8112,150.7278,150.7834,25958.0
2023-04-13 15:40:00,162.68,162.75,162.64,162.71,38607.0,150.7834,150.8483,150.7463,150.8112,38607.0
2023-04-13 15:45:00,162.69,162.77,162.62,162.63,61955.0,150.7927,150.8668,150.7278,150.7371,61955.0
2023-04-13 15:50:00,162.62,162.69,162.49,162.66,79846.0,150.7278,150.7927,150.6073,150.7649,79846.0
2023-04-13 15:55:00,162.65,162.71,162.54,162.69,205682.0,150.7556,150.8112,150.6537,150.7927,205682.0
2023-04-14 09:30:00,162.64,163.0,162.25,162.33,142839.0,150.7463,151.08,150.3849,150.459,142839.0
2023-04-14 09:35:00,162.33,162.75,162.31,162.74,40210.0,150.459,150.8483,150.4405,150.839,40210.0
2023-04-14 09:40:00,162.72,162.89,162.58,162.84,37315.0,150.8205,150.9781,150.6907,150.9317,37315.0
2023-04-14 09:45:00,162.84,162.96,162.42,162.46,38835.0,150.9317,151.0429,150.5424,150.5795,38835.0
2023-04-14 09:50:00,162.52,162.55,162.37,162.47,9866.0,150.6351,150.6629,150.4961,150.5888,9866.0
2023-04-14 09:55:00,162.5,162.59,162.36,162.38,20068.0,150.6166,150.7,150.4868,150.5054,20068.0
2023-04-14 10:00:00,162.36,162.5,161.91,162.23,36727.0,150.4868,150.6166,150.0697,150.3663,36727.0
2023-04-14 10:05:00,162.2,162.2,161.72,161.81,50758.0,150.3385,150.3385,149.8936,149.977,50758.0
2023-04-14 10:10:00,161.73,161.82,161.51,161.57,33238.0,149.9029,149.9863,149.699,149.7546,33238.0
2023-04-14 10:15:00,161.56,161.6,161.36,161.49,33716.0,149.7453,149.7824,149.5599,149.6804,33716.0
2023-04-14 10:20:00,161.51,161.58,161.35,161.35,24926.0,149.699,149.7639,149.5507,149.5507,24926.0
2023-04-14 10:25:00,161.38,161.59,161.21,161.57,38627.0,149.5785,149.7731,149.4209,149.7546,38627.0
2023-04-14 10:30:00,161.54,162.0,161.53,162.0,17632.0,149.7268,150.1531,149.7175,150.1531,17632.0
2023-04-14 10:35:00,161.97,162.15,161.83,162.11,26653.0,150.1253,150.2922,149.9956,150.2551,26653.0
2023-04-14 10:40:00,162.13,162.15,161.9,162.0,21393.0,150.2736,150.2922,150.0605,150.1531,21393.0
2023-04-14 10:45:00,162.01,162.14,162.0,162.05,19867.0,150.1624,150.2829,150.1531,150.1995,19867.0
2023-04-14 10:50:00,162.0,162.05,161.69,161.69,12219.0,150.1531,150.1995,149.8658,149.8658,12219.0
2023-04-14 10:55:00,161.69,161.85,161.66,161.81,18866.0,149.8658,150.0141,149.838,149.977,18866.0
2023-04-14 11:00:00,161.75,161.75,161.59,161.68,17261.0,149.9214,149.9214,149.7731,149.8565,17261.0
2023-04-14 11:05:00,161.67,161.82,161.61,161.67,13826.0,149.8473,149.9863,149.7917,149.8473,13826.0
2023-04-14 11:10:00,161.67,161.67,161.44,161.46,13257.0,149.8473,149.8473,149.6341,149.6526,13257.0
2023-04-14 11:15:00,161.43,161.5,161.38,161.47,10546.0,149.6248,149.6897,149.5785,149.6619,10546.0
2023-04-14 11:20:00,161.48,161.55,161.41,161.41,15373.0,149.6712,149.7361,149.6063,149.6063,15373.0
2023-04-14 11:25:00,161.43,161.46,161.26,161.28,17015.0,149.6248,149.6526,149.4673,149.4858,17015.0
2023-04-14 11:30:00,161.26,161.55,161.21,161.47,15632.0,149.4673,149.7361,149.4209,149.6619,15632.0
2023-04-14 11:35:00,161.48,161.53,161.33,161.48,36621.0,149.6712,149.7175,149.5321,149.6712,36621.0
2023-04-14 11:40:00,161.46,161.54,161.36,161.54,11164.0,149.6526,149.7268,149.5599,149.7268,11164.0
2023-04-14 11:45:00,161.52,161.52,161.32,161.33,10297.0,149.7082,149.7082,149.5229,149.5321,10297.0
2023-04-14 11:50:00,161.31,161.5,161.31,161.38,8419.0,149.5136,149.6897,149.5136,149.5785,8419.0
2023-04-14 11:55:00,161.39,161.48,161.31,161.46,6420.0,149.5878,149.6712,149.5136,149.6526,6420.0
2023-04-14 12:00:00,161.46,161.53,161.44,161.47,11181.0,149.6526,149.7175,149.6341,149.6619,11181.0
2023-04-14 12:05:00,161.48,161.55,161.34,161.42,16842.0,149.6712,149.7361,149.5414,149.6156,16842.0
2023-04-14 12:10:00,161.43,161.46,161.32,161.33,33899.0,149.6248,149.6526,149.5229,149.5321,33899.0
2023-04-14 12:15:00,161.35,161.41,161.35,161.41,11822.0,149.5507,149.6063,149.5507,149.6063,11822.0
2023-04-14 12:20:00,161.41,161.61,161.41,161.61,6999.0,149.6063,149.7917,149.6063,149.7917,6999.0
2023-04-14 12:25:00,161.65,161.65,161.46,161.51,13737.0,149.8287,149.8287,149.6526,149.699,13737.0
2023-04-14 12:30:00,161.52,161.53,161.33,161.33,11380.0,149.7082,149.7175,149.5321,149.5321,11380.0
2023-04-14 12:35:00,161.34,161.35,161.21,161.21,12114.0,149.5414,149.5507,149.4209,149.4209,12114.0
2023-04-14 12:40:00,161.21,161.33,161.19,161.3,14008.0,149.4209,149.5321,149.4024,149.5043,14008.0
2023-04-14 12:45:00,161.31,161.36,161.25,161.26,19574.0,149.5136,149.5599,149.458,149.4673,19574.0
2023-04-14 12:50:00,161.25,161.31,161.12,161.12,8560.0,149.458,149.5136,149.3375,149.3375,8560.0
2023-04-14 12:55:00,161.1,161.12,160.99,161.0,11909.0,149.319,149.3375,149.217,149.2263,11909.0
2023-04-14 13:00:00,160.99,161.29,160.97,161.26,14556.0,149.217,149.4951,149.1985,149.4673,14556.0
2023-04-14 13:05:00,161.27,161.35,161.27,161.34,8484.0,149.4765,149.5507,149.4765,149.5414,8484.0
2023-04-14 13:10:00,161.36,161.49,161.33,161.46,6354.0,149.5599,149.6804,149.5321,149.6526,6354.0
2023-04-14 13:15:00,161.48,161.57,161.43,161.45,13053.0,149.6712,149.7546,149.6248,149.6434,13053.0
2023-04-14 13:20:00,161.45,161.46,161.34,161.4,8982.0,149.6434,149.6526,149.5414,149.597,8982.0
2023-04-14 13:25:00,161.42,161.42,161.27,161.28,8667.0,149.6156,149.6156,149.4765,149.4858,8667.0
2023-04-14 13:30:00,161.24,161.24,161.06,161.12,16322.0,149.4487,149.4487,149.2819,149.3375,16322.0
2023-04-14 13:35:00,161.13,161.16,161.02,161.05,12262.0,149.3468,149.3746,149.2448,149.2726,12262.0
2023-04-14 13:40:00,161.06,161.18,160.96,160.97,20966.0,149.2819,149.3931,149.1892,149.1985,20966.0
2023-04-14 13:45:00,160.97,161.12,160.93,161.1,13914.0,149.1985,149.3375,149.1614,149.319,13914.0
2023-04-14 13:50:00,161.09,161.2,161.09,161.2,10576.0,149.3097,149.4116,149.3097,149.4116,10576.0
2023-04-14 13:55:00,161.21,161.32,161.21,161.25,10969.0,149.4209,149.5229,149.4209,149.458,10969.0
2023-04-14 14:00:00,161.26,161.3,161.09,161.16,13330.0,149.4673,149.5043,149.3097,149.3746,13330.0
2023-04-14 14:05:00,161.18,161.33,161.17,161.28,9456.0,149.3931,149.5321,149.3838,149.4858,9456.0
2023-04-14 14:10:00,161.27,161.33,161.2,161.23,15023.0,149.4765,149.5321,149.4116,149.4395,15023.0
2023-04-14 14:15:00,161.24,161.28,161.15,161.17,27857.0,149.4487,149.4858,149.3653,149.3838,27857.0
2023-04-14 14:20:00,161.18,161.37,161.18,161.35,13815.0,149.3931,149.5692,149.3931,149.5507,13815.0
2023-04-14 14:25:00,161.35,161.4,161.3,161.31,11525.0,149.5507,149.597,149.5043,149.5136,11525.0
2023-04-14 14:30:00,161.33,161.4,161.3,161.38,15932.0,149.5321,149.597,149.5043,149.5785,15932.0
2023-04-14 14:35:00,161.36,161.43,161.3,161.33,13389.0,149.5599,149.6248,149.5043,149.5321,13389.0
2023-04-14 14:40:00,161.35,161.44,161.35,161.41,18844.0,149.5507,149.6341,149.5507,149.6063,18844.0
2023-04-14 14:45:00,161.41,161.5,161.37,161.47,12643.0,149.6063,149.6897,149.5692,149.6619,12643.0
2023-04-14 14:50:00,161.48,161.49,161.39,161.43,13084.0,149.6712,149.6804,149.5878,149.6248,13084.0
2023-04-14 14:55:00,161.43,161.52,161.42,161.46,19728.0,149.6248,149.7082,149.6156,149.6526,19728.0
2023-04-14 15:00:00,161.46,161.48,161.26,161.27,21739.0,149.6526,149.6712,149.4673,149.4765,21739.0
2023-04-14 15:05:00,161.27,161.33,161.21,161.3,15816.0,149.4765,149.5321,149.4209,149.5043,15816.0
2023-04-14 15:10:00,161.28,161.3,161.16,161.18,18218.0,149.4858,149.5043,149.3746,149.3931,18218.0
2023-04-14 15:15:00,161.18,161.2,161.05,161.07,25145.0,149.3931,149.4116,149.2726,149.2912,25145.0
2023-04-14 15:20:00,161.06,161.26,161.06,161.22,23986.0,149.2819,149.4673,149.2819,149.4302,23986.0
2023-04-14 15:25:00,161.24,161.32,161.23,161.27,14230.0,149.4487,149.5229,149.4395,149.4765,14230.0
2023-04-14 15:30:00,161.27,161.44,161.22,161.4,19762.0,149.4765,149.6341,149.4302,149.597,19762.0
2023-04-14 15:35:00,161.42,161.58,161.42,161.56,26217.0,149.6156,149.7639,149.6156,149.7453,26217.0
2023-04-14 15:40:00,161.55,161.68,161.46,161.66,24669.0,149.7361,149.8565,149.6526,149.838,24669.0
2023-04-14 15:45:00,161.66,161.75,161.59,161.71,30205.0,149.838,149.9214,149.7731,149.8844,30205.0
2023-04-14 15:50:00,161.74,161.74,161.55,161.56,44013.0,149.9122,149.9122,149.7361,149.7453,44013.0
2023-04-14 15:55:00,161.57,161.75,161.52,161.56,126673.0,149.7546,149.9214,149.7082,149.7453,126673.0
2023-04-17 09:30:00,161.92,162.2,161.34,161.43,114142.0,150.079,150.3385,149.5414,149.6248,114142.0
2023-04-17 09:35:00,161.43,161.49,161.22,161.46,28515.0,149.6248,149.6804,149.4302,149.6526,28515.0
2023-04-17 09:40:00,161.51,161.74,161.41,161.44,22522.0,149.699,149.9122,149.6063,149.6341,22522.0
2023-04-17 09:45:00,161.41,161.45,160.91,160.95,35054.0,149.6063,149.6434,149.1429,149.1799,35054.0
2023-04-17 09:50:00,160.92,161.2,160.7,161.1,21959.0,149.1521,149.4116,148.9482,149.319,21959.0
2023-04-17 09:55:00,161.16,161.24,160.89,161.04,17959.0,149.3746,149.4487,149.1243,149.2633,17959.0
2023-04-17 10:00:00,161.12,161.23,160.92,161.11,18150.0,149.3375,149.4395,149.1521,149.3282,18150.0
2023-04-17 10:05:00,161.06,161.3,161.02,161.3,19958.0,149.2819,149.5043,149.2448,149.5043,19958.0
2023-04-17 10:10:00,161.33,161.5,161.29,161.48,17749.0,149.5321,149.6897,149.4951,149.6712,17749.0
2023-04-17 10:15:00,161.49,161.57,161.34,161.34,23375.0,149.6804,149.7546,149.5414,149.5414,23375.0
2023-04-17 10:20:00,161.33,161.44,161.3,161.43,12372.0,149.5321,149.6341,149.5043,149.6248,12372.0
2023-04-17 10:25:00,161.43,161.47,161.33,161.47,23329.0,149.6248,149.6619,149.5321,149.6619,23329.0
2023-04-17 10:30:00,161.47,161.53,161.38,161.5,27247.0,149.6619,149.7175,149.5785,149.6897,27247.0
2023-04-17 10:35:00,161.46,161.46,161.21,161.24,22702.0,149.6526,149.6526,149.4209,149.4487,22702.0
2023-04-17 10:40:00,161.24,161.38,161.17,161.3,15508.0,149.4487,149.5785,149.3838,149.5043,15508.0
2023-04-17 10:45:00,161.2,161.3,161.19,161.29,9932.0,149.4116,149.5043,149.4024,149.4951,9932.0
2023-04-17 10:50:00,161.31,161.37,161.2,161.25,9671.0,149.5136,149.5692,149.4116,149.458,9671.0
2023-04-17 10:55:00,161.23,161.28,161.2,161.27,11499.0,149.4395,149.4858,149.4116,149.4765,11499.0
2023-04-17 11:00:00,161.25,161.48,161.24,161.43,13595.0,149.458,149.6712,149.4487,149.6248,13595.0
2023-04-17 11:05:00,161.45,161.67,161.45,161.64,11093.0,149.6434,149.8473,149.6434,149.8195,11093.0
2023-04-17 11:10:00,161.64,161.64,161.45,161.5,15829.0,149.8195,149.8195,149.6434,149.6897,15829.0
2023-04-17 11:15:00,161.53,161.59,161.45,161.49,16883.0,149.7175,149.7731,149.6434,149.6804,16883.0
2023-04-17 11:20:00,161.47,161.56,161.35,161.56,13614.0,149.6619,149.7453,149.5507,149.7453,13614.0
2023-04-17 11:25:00,161.57,161.59,161.45,161.56,13995.0,149.7546,149.7731,149.6434,149.7453,13995.0
2023-04-17 11:30:00,161.56,161.57,161.21,161.26,15229.0,149.7453,149.7546,149.4209,149.4673,15229.0
2023-04-17 11:35:00,161.27,161.28,161.03,161.06,14400.0,149.4765,149.4858,149.2541,149.2819,14400.0
2023-04-17 11:40:00,161.07,161.09,160.9,160.91,15399.0,149.2912,149.3097,149.1336,149.1429,15399.0
2023-04-17 11:45:00,160.9,160.94,160.8,160.94,12723.0,149.1336,149.1707,149.0409,149.1707,12723.0
2023-04-17 11:50:00,160.96,161.14,160.95,161.14,13420.0,149.1892,149.356,149.1799,149.356,13420.0
2023-04-17 11:55:00,161.13,161.15,161.02,161.03,9574.0,149.3468,149.3653,149.2448,149.2541,9574.0
2023-04-17 12:00:00,161.03,161.07,160.94,160.97,25547.0,149.2541,149.2912,149.1707,149.1985,25547.0
2023-04-17 12:05:00,160.99,161.03,160.91,160.92,19698.0,149.217,149.2541,149.1429,149.1521,19698.0
2023-04-17 12:10:00,160.95,160.98,160.76,160.77,11525.0,149.1799,149.2077,149.0038,149.0131,11525.0
2023-04-17 12:15:00,160.78,160.94,160.75,160.77,19204.0,149.0224,149.1707,148.9946,149.0131,19204.0
2023-04-17 12:20:00,160.75,160.76,160.64,160.7,11468.0,148.9946,149.0038,148.8926,148.9482,11468.0
2023-04-17 12:25:00,160.71,160.78,160.68,160.77,14316.0,148.9575,149.0224,148.9297,149.0131,14316.0
2023-04-17 12:30:00,160.75,160.8,160.66,160.68,8415.0,148.9946,149.0409,148.9111,148.9297,8415.0
2023-04-17 12:35:00,160.68,160.75,160.66,160.73,6915.0,148.9297,148.9946,148.9111,148.976,6915.0
2023-04-17 12:40:00,160.74,160.87,160.74,160.86,9054.0,148.9853,149.1058,148.9853,149.0965,9054.0
2023-04-17 12:45:00,160.87,160.95,160.84,160.94,10159.0,149.1058,149.1799,149.078,149.1707,10159.0
2023-04-17 12:50:00,160.97,160.97,160.83,160.88,22285.0,149.1985,149.1985,149.0687,149.115,22285.0
2023-04-17 12:55:00,160.86,161.03,160.82,160.99,22966.0,149.0965,149.2541,149.0594,149.217,22966.0
2023-04-17 13:00:00,161.01,161.01,160.9,160.91,10163.0,149.2355,149.2355,149.1336,149.1429,10163.0
2023-04-17 13:05:00,160.92,160.93,160.72,160.72,13390.0,149.1521,149.1614,148.9667,148.9667,13390.0
2023-04-17 13:10:00,160.73,160.86,160.7,160.84,17809.0,148.976,149.0965,148.9482,149.078,17809.0
2023-04-17 13:15:00,160.85,160.86,160.77,160.77,17607.0,149.0872,149.0965,149.0131,149.0131,17607.0
2023-04-17 13:20:00,160.78,160.79,160.71,160.78,12065.0,149.0224,149.0316,148.9575,149.0224,12065.0
2023-04-17 13:25:00,160.78,160.87,160.77,160.85,24381.0,149.0224,149.1058,149.0131,149.0872,24381.0
2023-04-17 13:30:00,160.85,160.98,160.81,160.97,15849.0,149.0872,149.2077,149.0502,149.1985,15849.0
2023-04-17 13:35:00,160.96,161.09,160.94,161.07,10036.0,149.1892,149.3097,149.1707,149.2912,10036.0
2023-04-17 13:40:00,161.09,161.21,161.09,161.1,9436.0,149.3097,149.4209,149.3097,149.319,9436.0
2023-04-17 13:45:00,161.1,161.2,161.08,161.16,32557.0,149.319,149.4116,149.3004,149.3746,32557.0
2023-04-17 13:50:00,161.17,161.2,160.98,160.99,16170.0,149.3838,149.4116,149.2077,149.217,16170.0
2023-04-17 13:55:00,161.0,161.06,160.96,161.04,13119.0,149.2263,149.2819,149.1892,149.2633,13119.0
2023-04-17 14:00:00,161.05,161.1,160.97,161.03,10506.0,149.2726,149.319,149.1985,149.2541,10506.0
2023-04-17 14:05:00,161.04,161.11,161.04,161.08,10964.0,149.2633,149.3282,149.2633,149.3004,10964.0
2023-04-17 14:10:00,161.07,161.1,161.01,161.07,11827.0,149.2912,149.319,149.2355,149.2912,11827.0
2023-04-17 14:15:00,161.05,161.06,160.99,160.99,9904.0,149.2726,149.2819,149.217,149.217,9904.0
2023-04-17 14:20:00,160.98,161.05,160.98,161.02,6010.0,149.2077,149.2726,149.2077,149.2448,6010.0
2023-04-17 14:25:00,161.02,161.03,160.97,161.0,12542.0,149.2448,149.2541,149.1985,149.2263,12542.0
2023-04-17 14:30:00,161.0,161.09,160.97,161.04,13434.0,149.2263,149.3097,149.1985,149.2633,13434.0
2023-04-17 14:35:00,161.03,161.13,161.01,161.11,15594.0,149.2541,149.3468,149.2355,149.3282,15594.0
2023-04-17 14:40:00,161.12,161.14,161.08,161.1,12637.0,149.3375,149.356,149.3004,149.319,12637.0
2023-04-17 14:45:00,161.09,161.12,161.02,161.07,19114.0,149.3097,149.3375,149.2448,149.2912,19114.0
2023-04-17 14:50:00,161.08,161.16,161.03,161.08,26681.0,149.3004,149.3746,149.2541,149.3004,26681.0
2023-04-17 14:55:00,161.08,161.14,161.04,161.11,14119.0,149.3004,149.356,149.2633,149.3282,14119.0
2023-04-17 15:00:00,161.13,161.15,161.06,161.13,11954.0,149.3468,149.3653,149.2819,149.3468,11954.0
2023-04-17 15:05:00,161.14,161.22,161.13,161.18,10771.0,149.356,149.4302,149.3468,149.3931,10771.0
2023-04-17 15:10:00,161.19,161.29,161.18,161.22,15611.0,149.4024,149.4951,149.3931,149.4302,15611.0
2023-04-17 15:15:00,161.22,161.29,161.22,161.28,12828.0,149.4302,149.4951,149.4302,149.4858,12828.0
2023-04-17 15:20:00,161.29,161.32,161.23,161.25,16505.0,149.4951,149.5229,149.4395,149.458,16505.0
2023-04-17 15:25:00,161.25,161.27,161.2,161.24,14095.0,149.458,149.4765,149.4116,149.4487,14095.0
2023-04-17 15:30:00,161.24,161.25,161.14,161.14,19737.0,149.4487,149.458,149.356,149.356,19737.0
2023-04-17 15:35:00,161.14,161.19,161.02,161.09,22473.0,149.356,149.4024,149.2448,149.3097,22473.0
2023-04-17 15:40:00,161.1,161.18,161.07,161.18,24360.0,149.319,149.3931,149.2912,149.3931,24360.0
2023-04-17 15:45:00,161.16,161.22,161.09,161.18,37017.0,149.3746,149.4302,149.3097,149.3931,37017.0
2023-04-17 15:50:00,161.17,161.22,161.02,161.07,43703.0,149.3838,149.4302,149.2448,149.2912,43703.0
2023-04-17 15:55:00,161.08,161.22,161.05,161.21,174543.0,149.3004,149.4302,149.2726,149.4209,174543.0
2023-04-18 09:30:00,161.0,161.23,160.67,161.09,72095.0,149.2263,149.4395,148.9204,149.3097,72095.0
2023-04-18 09:35:00,161.05,161.14,160.53,160.69,33796.0,149.2726,149.356,148.7906,148.9389,33796.0
2023-04-18 09:40:00,160.72,160.72,160.03,160.43,65696.0,148.9667,148.9667,148.3272,148.698,65696.0
2023-04-18 09:45:00,160.43,160.43,160.07,160.16,30531.0,148.698,148.698,148.3643,148.4477,30531.0
2023-04-18 09:50:00,160.14,160.32,159.92,160.04,27588.0,148.4292,148.596,148.2253,148.3365,27588.0
2023-04-18 09:55:00,160.04,160.62,160.04,160.59,15694.0,148.3365,148.8741,148.3365,148.8463,15694.0
2023-04-18 10:00:00,160.54,160.59,160.4,160.53,21808.0,148.7999,148.8463,148.6701,148.7906,21808.0
2023-04-18 10:05:00,160.53,160.58,160.37,160.42,25233.0,148.7906,148.837,148.6423,148.6887,25233.0
2023-04-18 10:10:00,160.43,160.52,160.38,160.48,19383.0,148.698,148.7814,148.6516,148.7443,19383.0
2023-04-18 10:15:00,160.5,160.51,160.27,160.28,26963.0,148.7628,148.7721,148.5497,148.5589,26963.0
2023-04-18 10:20:00,160.3,160.45,160.26,160.43,10227.0,148.5775,148.7165,148.5404,148.698,10227.0
2023-04-18 10:25:00,160.45,160.48,160.14,160.24,29521.0,148.7165,148.7443,148.4292,148.5219,29521.0
2023-04-18 10:30:00,160.24,160.24,160.06,160.1,18470.0,148.5219,148.5219,148.355,148.3921,18470.0
2023-04-18 10:35:00,160.1,160.26,160.07,160.2,16164.0,148.3921,148.5404,148.3643,148.4848,16164.0
2023-04-18 10:40:00,160.22,160.49,160.14,160.49,17271.0,148.5033,148.7536,148.4292,148.7536,17271.0
2023-04-18 10:45:00,160.48,160.59,160.45,160.51,14788.0,148.7443,148.8463,148.7165,148.7721,14788.0
2023-04-18 10:50:00,160.51,160.53,160.34,160.45,15524.0,148.7721,148.7906,148.6145,148.7165,15524.0
2023-04-18 10:55:00,160.42,160.46,160.39,160.43,12281.0,148.6887,148.7258,148.6609,148.698,12281.0
2023-04-18 11:00:00,160.44,160.53,160.38,160.42,13424.0,148.7072,148.7906,148.6516,148.6887,13424.0
2023-04-18 11:05:00,160.42,160.5,160.31,160.36,18821.0,148.6887,148.7628,148.5867,148.6331,18821.0
2023-04-18 11:10:00,160.42,160.51,160.35,160.39,15203.0,148.6887,148.7721,148.6238,148.6609,15203.0
2023-04-18 11:15:00,160.36,160.43,160.29,160.32,22031.0,148.6331,148.698,148.5682,148.596,22031.0
2023-04-18 11:20:00,160.3,160.39,160.27,160.38,24511.0,148.5775,148.6609,148.5497,148.6516,24511.0
2023-04-18 11:25:00,160.38,160.46,160.27,160.44,23095.0,148.6516,148.7258,148.5497,148.7072,23095.0
2023-04-18 11:30:00,160.43,160.46,160.36,160.41,23161.0,148.698,148.7258,148.6331,148.6794,23161.0
2023-04-18 11:35:00,160.41,160.48,160.18,160.18,25981.0,148.6794,148.7443,148.4662,148.4662,25981.0
2023-04-18 11:40:00,160.18,160.34,160.15,160.24,25850.0,148.4662,148.6145,148.4384,148.5219,25850.0
2023-04-18 11:45:00,160.24,160.24,160.04,160.04,15781.0,148.5219,148.5219,148.3365,148.3365,15781.0
2023-04-18 11:50:00,160.04,160.14,159.98,160.09,16931.0,148.3365,148.4292,148.2809,148.3828,16931.0
2023-04-18 11:55:00,160.09,160.18,160.08,160.09,13596.0,148.3828,148.4662,148.3736,148.3828,13596.0
2023-04-18 12:00:00,160.11,160.11,160.02,160.04,21968.0,148.4014,148.4014,148.3179,148.3365,21968.0
2023-04-18 12:05:00,160.04,160.31,160.02,160.31,36768.0,148.3365,148.5867,148.3179,148.5867,36768.0
2023-04-18 12:10:00,160.32,160.39,160.25,160.36,10076.0,148.596,148.6609,148.5311,148.6331,10076.0
2023-04-18 12:15:00,160.35,160.39,160.24,160.31,17648.0,148.6238,148.6609,148.5219,148.5867,17648.0
2023-04-18 12:20:00,160.32,160.37,160.28,160.33,12796.0,148.596,148.6423,148.5589,148.6053,12796.0
2023-04-18 12:25:00,160.3,160.37,160.25,160.37,17370.0,148.5775,148.6423,148.5311,148.6423,17370.0
2023-04-18 12:30:00,160.38,160.38,160.24,160.29,9721.0,148.6516,148.6516,148.5219,148.5682,9721.0
2023-04-18 12:35:00,160.34,160.35,160.27,160.27,9294.0,148.6145,148.6238,148.5497,148.5497,9294.0
2023-04-18 12:40:00,160.28,160.3,160.2,160.25,10358.0,148.5589,148.5775,148.4848,148.5311,10358.0
2023-04-18 12:45:00,160.24,160.24,160.12,160.13,21197.0,148.5219,148.5219,148.4106,148.4199,21197.0
2023-04-18 12:50:00,160.13,160.16,160.01,160.07,23522.0,148.4199,148.4477,148.3087,148.3643,23522.0
2023-04-18 12:55:00,160.07,160.11,159.98,160.03,17388.0,148.3643,148.4014,148.2809,148.3272,17388.0
2023-04-18 13:00:00,160.03,160.03,159.93,159.98,13451.0,148.3272,148.3272,148.2345,148.2809,13451.0
2023-04-18 13:05:00,159.99,160.04,159.92,159.94,14396.0,148.2901,148.3365,148.2253,148.2438,14396.0
2023-04-18 13:10:00,159.93,159.96,159.79,159.81,18917.0,148.2345,148.2623,148.1048,148.1233,18917.0
2023-04-18 13:15:00,159.8,159.81,159.65,159.66,36563.0,148.114,148.1233,147.975,147.9843,36563.0
2023-04-18 13:20:00,159.67,159.68,158.91,158.96,114064.0,147.9935,148.0028,147.2891,147.3355,114064.0
2023-04-18 13:25:00,158.94,159.54,158.41,159.35,143824.0,147.3169,147.873,146.8257,147.6969,143824.0
2023-04-18 13:30:00,159.36,159.65,159.31,159.53,51319.0,147.7062,147.975,147.6599,147.8638,51319.0
2023-04-18 13:35:00,159.54,159.71,159.46,159.68,20021.0,147.873,148.0306,147.7989,148.0028,20021.0
2023-04-18 13:40:00,159.67,159.76,159.6,159.63,23697.0,147.9935,148.077,147.9287,147.9565,23697.0
2023-04-18 13:45:00,159.64,159.69,159.54,159.56,20827.0,147.9657,148.0121,147.873,147.8916,20827.0
2023-04-18 13:50:00,159.56,159.73,159.56,159.63,18876.0,147.8916,148.0491,147.8916,147.9565,18876.0
2023-04-18 13:55:00,159.63,159.72,159.61,159.69,15946.0,147.9565,148.0399,147.9379,148.0121,15946.0
2023-04-18 14:00:00,159.69,159.69,159.57,159.62,26338.0,148.0121,148.0121,147.9008,147.9472,26338.0
2023-04-18 14:05:00,159.61,159.61,159.48,159.59,31101.0,147.9379,147.9379,147.8174,147.9194,31101.0
2023-04-18 14:10:00,159.59,159.71,159.56,159.59,30270.0,147.9194,148.0306,147.8916,147.9194,30270.0
2023-04-18 14:15:00,159.61,159.64,159.38,159.42,51499.0,147.9379,147.9657,147.7247,147.7618,51499.0
2023-04-18 14:20:00,159.43,159.63,159.41,159.57,29496.0,147.7711,147.9565,147.7525,147.9008,29496.0
2023-04-18 14:25:00,159.56,159.63,159.5,159.55,12987.0,147.8916,147.9565,147.836,147.8823,12987.0
2023-04-18 14:30:00,159.55,159.57,159.48,159.53,15864.0,147.8823,147.9008,147.8174,147.8638,15864.0
2023-04-18 14:35:00,159.51,159.6,159.47,159.59,28484.0,147.8452,147.9287,147.8082,147.9194,28484.0
2023-04-18 14:40:00,159.6,159.64,159.49,159.54,28025.0,147.9287,147.9657,147.8267,147.873,28025.0
2023-04-18 14:45:00,159.53,159.57,159.31,159.48,29774.0,147.8638,147.9008,147.6599,147.8174,29774.0
2023-04-18 14:50:00,159.49,159.58,159.44,159.51,19587.0,147.8267,147.9101,147.7804,147.8452,19587.0
2023-04-18 14:55:00,159.52,159.54,159.43,159.49,19543.0,147.8545,147.873,147.7711,147.8267,19543.0
2023-04-18 15:00:00,159.5,159.63,159.48,159.56,37877.0,147.836,147.9565,147.8174,147.8916,37877.0
2023-04-18 15:05:00,159.58,159.71,159.56,159.59,17984.0,147.9101,148.0306,147.8916,147.9194,17984.0
2023-04-18 15:10:00,159.61,159.67,159.57,159.59,17457.0,147.9379,147.9935,147.9008,147.9194,17457.0
2023-04-18 15:15:00,159.59,159.65,159.51,159.63,15282.0,147.9194,147.975,147.8452,147.9565,15282.0
2023-04-18 15:20:00,159.63,159.63,159.52,159.54,17238.0,147.9565,147.9565,147.8545,147.873,17238.0
2023-04-18 15:25:00,159.56,159.61,159.46,159.59,22100.0,147.8916,147.9379,147.7989,147.9194,22100.0
2023-04-18 15:30:00,159.58,159.61,159.4,159.41,49399.0,147.9101,147.9379,147.7433,147.7525,49399.0
2023-04-18 15:35:00,159.42,159.57,159.42,159.54,36571.0,147.7618,147.9008,147.7618,147.873,36571.0
2023-04-18 15:40:00,159.56,159.63,159.49,159.5,49951.0,147.8916,147.9565,147.8267,147.836,49951.0
2023-04-18 15:45:00,159.52,159.61,159.49,159.52,70956.0,147.8545,147.9379,147.8267,147.8545,70956.0
2023-04-18 15:50:00,159.54,159.62,159.43,159.48,63101.0,147.873,147.9472,147.7711,147.8174,63101.0
2023-04-18 15:55:00,159.5,159.73,159.46,159.54,212357.0,147.836,148.0491,147.7989,147.873,212357.0
2023-04-19 09:30:00,158.67,159.34,158.52,158.82,101884.0,147.0667,147.6877,146.9276,147.2057,101884.0
2023-04-19 09:35:00,158.93,159.34,158.88,159.21,23429.0,147.3076,147.6877,147.2613,147.5672,23429.0
2023-04-19 09:40:00,159.24,159.33,158.91,158.98,17693.0,147.595,147.6784,147.2891,147.354,17693.0
2023-04-19 09:45:00,158.99,159.12,158.86,159.09,20573.0,147.3633,147.4838,147.2428,147.4559,20573.0
2023-04-19 09:50:00,159.11,159.56,159.06,159.5,11246.0,147.4745,147.8916,147.4281,147.836,11246.0
2023-04-19 09:55:00,159.55,159.81,159.52,159.78,19134.0,147.8823,148.1233,147.8545,148.0955,19134.0
2023-04-19 10:00:00,159.78,159.8,159.61,159.75,20114.0,148.0955,148.114,147.9379,148.0677,20114.0
2023-04-19 10:05:00,159.77,160.03,159.72,160.03,23639.0,148.0862,148.3272,148.0399,148.3272,23639.0
2023-04-19 10:10:00,160.02,160.34,160.02,160.24,36161.0,148.3179,148.6145,148.3179,148.5219,36161.0
2023-04-19 10:15:00,160.26,160.52,160.23,160.42,33722.0,148.5404,148.7814,148.5126,148.6887,33722.0
2023-04-19 10:20:00,160.43,160.46,160.25,160.3,62304.0,148.698,148.7258,148.5311,148.5775,62304.0
2023-04-19 10:25:00,160.31,160.47,160.22,160.43,20769.0,148.5867,148.735,148.5033,148.698,20769.0
2023-04-19 10:30:00,160.43,160.49,160.23,160.28,14084.0,148.698,148.7536,148.5126,148.5589,14084.0
2023-04-19 10:35:00,160.27,160.37,160.21,160.24,14859.0,148.5497,148.6423,148.494,148.5219,14859.0
2023-04-19 10:40:00,160.22,160.39,160.22,160.35,13920.0,148.5033,148.6609,148.5033,148.6238,13920.0
2023-04-19 10:45:00,160.33,160.43,160.22,160.25,18310.0,148.6053,148.698,148.5033,148.5311,18310.0
2023-04-19 10:50:00,160.24,160.32,160.24,160.25,14190.0,148.5219,148.596,148.5219,148.5311,14190.0
2023-04-19 10:55:00,160.25,160.39,160.19,160.36,22273.0,148.5311,148.6609,148.4755,148.6331,22273.0
2023-04-19 11:00:00,160.38,160.54,160.33,160.4,26272.0,148.6516,148.7999,148.6053,148.6701,26272.0
2023-04-19 11:05:00,160.38,160.45,160.28,160.37,19444.0,148.6516,148.7165,148.5589,148.6423,19444.0
2023-04-19 11:10:00,160.34,160.51,160.31,160.51,26377.0,148.6145,148.7721,148.5867,148.7721,26377.0
2023-04-19 11:15:00,160.52,160.52,160.28,160.35,18193.0,148.7814,148.7814,148.5589,148.6238,18193.0
2023-04-19 11:20:00,160.34,160.47,160.34,160.37,15667.0,148.6145,148.735,148.6145,148.6423,15667.0
2023-04-19 11:25:00,160.36,160.5,160.36,160.46,20073.0,148.6331,148.7628,148.6331,148.7258,20073.0
2023-04-19 11:30:00,160.46,160.46,160.33,160.34,20109.0,148.7258,148.7258,148.6053,148.6145,20109.0
2023-04-19 11:35:00,160.34,160.45,160.27,160.35,15521.0,148.6145,148.7165,148.5497,148.6238,15521.0
2023-04-19 11:40:00,160.36,160.44,160.35,160.39,10969.0,148.6331,148.7072,148.6238,148.6609,10969.0
2023-04-19 11:45:00,160.37,160.49,160.37,160.44,22532.0,148.6423,148.7536,148.6423,148.7072,22532.0
2023-04-19 11:50:00,160.42,160.46,160.38,160.39,9249.0,148.6887,148.7258,148.6516,148.6609,9249.0
2023-04-19 11:55:00,160.39,160.58,160.36,160.57,19772.0,148.6609,148.837,148.6331,148.8277,19772.0
2023-04-19 12:00:00,160.58,160.6,160.4,160.41,15692.0,148.837,148.8555,148.6701,148.6794,15692.0
2023-04-19 12:05:00,160.41,160.41,160.29,160.33,12860.0,148.6794,148.6794,148.5682,148.6053,12860.0
2023-04-19 12:10:00,160.33,160.39,160.31,160.38,9261.0,148.6053,148.6609,148.5867,148.6516,9261.0
2023-04-19 12:15:00,160.36,160.36,160.25,160.34,8084.0,148.6331,148.6331,148.5311,148.6145,8084.0
2023-04-19 12:20:00,160.34,160.4,160.31,160.32,10714.0,148.6145,148.6701,148.5867,148.596,10714.0
2023-04-19 12:25:00,160.35,160.39,160.34,160.38,8420.0,148.6238,148.6609,148.6145,148.6516,8420.0
2023-04-19 12:30:00,160.39,160.4,160.34,160.34,15105.0,148.6609,148.6701,148.6145,148.6145,15105.0
2023-04-19 12:35:00,160.33,160.33,160.24,160.29,11730.0,148.6053,148.6053,148.5219,148.5682,11730.0
2023-04-19 12:40:00,160.29,160.3,160.19,160.22,14035.0,148.5682,148.5775,148.4755,148.5033,14035.0
2023-04-19 12:45:00,160.22,160.29,160.21,160.28,21799.0,148.5033,148.5682,148.494,148.5589,21799.0
2023-04-19 12:50:00,160.29,160.42,160.29,160.41,13799.0,148.5682,148.6887,148.5682,148.6794,13799.0
2023-04-19 12:55:00,160.39,160.39,160.3,160.39,25677.0,148.6609,148.6609,148.5775,148.6609,25677.0
2023-04-19 13:00:00,160.41,160.46,160.36,160.46,10158.0,148.6794,148.7258,148.6331,148.7258,10158.0
2023-04-19 13:05:00,160.46,160.48,160.39,160.47,9151.0,148.7258,148.7443,148.6609,148.735,9151.0
2023-04-19 13:10:00,160.49,160.55,160.48,160.49,6922.0,148.7536,148.8092,148.7443,148.7536,6922.0
2023-04-19 13:15:00,160.5,160.59,160.42,160.42,14558.0,148.7628,148.8463,148.6887,148.6887,14558.0
2023-04-19 13:20:00,160.43,160.54,160.42,160.53,8636.0,148.698,148.7999,148.6887,148.7906,8636.0
2023-04-19 13:25:00,160.57,160.57,160.44,160.49,23453.0,148.8277,148.8277,148.7072,148.7536,23453.0
2023-04-19 13:30:00,160.5,160.64,160.49,160.56,21672.0,148.7628,148.8926,148.7536,148.8184,21672.0
2023-04-19 13:35:00,160.53,160.63,160.47,160.61,21611.0,148.7906,148.8833,148.735,148.8648,21611.0
2023-04-19 13:40:00,160.62,160.72,160.6,160.72,22914.0,148.8741,148.9667,148.8555,148.9667,22914.0
2023-04-19 13:45:00,160.72,160.92,160.71,160.91,24466.0,148.9667,149.1521,148.9575,149.1429,24466.0
2023-04-19 13:50:00,160.91,160.93,160.85,160.91,28900.0,149.1429,149.1614,149.0872,149.1429,28900.0
2023-04-19 13:55:00,160.92,160.98,160.91,160.97,24379.0,149.1521,149.2077,149.1429,149.1985,24379.0
2023-04-19 14:00:00,160.97,161.14,160.85,160.99,181296.0,149.1985,149.356,149.0872,149.217,181296.0
2023-04-19 14:05:00,161.0,161.03,160.95,160.96,20636.0,149.2263,149.2541,149.1799,149.1892,20636.0
2023-04-19 14:10:00,160.97,161.1,160.97,161.07,15274.0,149.1985,149.319,149.1985,149.2912,15274.0
2023-04-19 14:15:00,161.06,161.07,161.0,161.03,15270.0,149.2819,149.2912,149.2263,149.2541,15270.0
2023-04-19 14:20:00,161.02,161.13,160.99,161.13,19912.0,149.2448,149.3468,149.217,149.3468,19912.0
2023-04-19 14:25:00,161.11,161.16,161.08,161.15,9964.0,149.3282,149.3746,149.3004,149.3653,9964.0
2023-04-19 14:30:00,161.15,161.23,161.02,161.08,14230.0,149.3653,149.4395,149.2448,149.3004,14230.0
2023-04-19 14:35:00,161.07,161.1,161.01,161.03,14921.0,149.2912,149.319,149.2355,149.2541,14921.0
2023-04-19 14:40:00,161.04,161.14,160.99,161.02,15842.0,149.2633,149.356,149.217,149.2448,15842.0
2023-04-19 14:45:00,161.01,161.11,161.0,161.08,12709.0,149.2355,149.3282,149.2263,149.3004,12709.0
2023-04-19 14:50:00,161.08,161.15,161.02,161.06,24084.0,149.3004,149.3653,149.2448,149.2819,24084.0
2023-04-19 14:55:00,161.05,161.09,160.98,161.06,17226.0,149.2726,149.3097,149.2077,149.2819,17226.0
2023-04-19 15:00:00,161.07,161.07,160.92,161.06,20627.0,149.2912,149.2912,149.1521,149.2819,20627.0
2023-04-19 15:05:00,161.07,161.07,160.95,161.05,16685.0,149.2912,149.2912,149.1799,149.2726,16685.0
2023-04-19 15:10:00,161.05,161.11,160.98,161.06,12802.0,149.2726,149.3282,149.2077,149.2819,12802.0
2023-04-19 15:15:00,161.06,161.07,160.99,161.04,13902.0,149.2819,149.2912,149.217,149.2633,13902.0
2023-04-19 15:20:00,161.05,161.11,161.02,161.1,15059.0,149.2726,149.3282,149.2448,149.319,15059.0
2023-04-19 15:25:00,161.09,161.15,161.07,161.08,17329.0,149.3097,149.3653,149.2912,149.3004,17329.0
2023-04-19 15:30:00,161.11,161.15,161.02,161.04,22106.0,149.3282,149.3653,149.2448,149.2633,22106.0
2023-04-19 15:35:00,161.04,161.11,160.99,161.02,28866.0,149.2633,149.3282,149.217,149.2448,28866.0
2023-04-19 15:40:00,161.03,161.06,160.98,161.0,42689.0,149.2541,149.2819,149.2077,149.2263,42689.0
2023-04-19 15:45:00,161.0,161.1,160.96,161.09,56047.0,149.2263,149.319,149.1892,149.3097,56047.0
2023-04-19 15:50:00,161.09,161.44,161.09,161.1,137757.0,149.3097,149.6341,149.3097,149.319,137757.0
2023-04-19 15:55:00,161.11,161.35,161.05,161.27,292995.0,149.3282,149.5507,149.2726,149.4765,292995.0
2023-04-20 09:30:00,161.18,161.55,160.89,161.27,116132.0,149.3931,149.7361,149.1243,149.4765,116132.0
2023-04-20 09:35:00,161.26,161.33,161.14,161.17,24473.0,149.4673,149.5321,149.356,149.3838,24473.0
2023-04-20 09:40:00,161.15,161.15,160.83,160.84,17510.0,149.3653,149.3653,149.0687,149.078,17510.0
2023-04-20 09:45:00,160.84,161.01,160.82,160.91,41478.0,149.078,149.2355,149.0594,149.1429,41478.0
2023-04-20 09:50:00,160.96,160.99,160.76,160.87,18393.0,149.1892,149.217,149.0038,149.1058,18393.0
2023-04-20 09:55:00,160.86,160.94,160.66,160.73,19051.0,149.0965,149.1707,148.9111,148.976,19051.0
2023-04-20 10:00:00,160.72,160.98,160.58,160.97,18215.0,148.9667,149.2077,148.837,149.1985,18215.0
2023-04-20 10:05:00,160.98,161.33,160.97,161.26,21610.0,149.2077,149.5321,149.1985,149.4673,21610.0
2023-04-20 10:10:00,161.3,161.3,161.17,161.24,20736.0,149.5043,149.5043,149.3838,149.4487,20736.0
2023-04-20 10:15:00,161.24,161.25,161.07,161.2,23215.0,149.4487,149.458,149.2912,149.4116,23215.0
2023-04-20 10:20:00,161.19,161.19,160.96,160.98,16636.0,149.4024,149.4024,149.1892,149.2077,16636.0
2023-04-20 10:25:00,160.98,161.22,160.87,160.96,32811.0,149.2077,149.4302,149.1058,149.1892,32811.0
2023-04-20 10:30:00,160.91,160.96,160.83,160.96,20511.0,149.1429,149.1892,149.0687,149.1892,20511.0
2023-04-20 10:35:00,160.96,161.21,160.96,161.14,12802.0,149.1892,149.4209,149.1892,149.356,12802.0
2023-04-20 10:40:00,161.15,161.22,161.09,161.12,17261.0,149.3653,149.4302,149.3097,149.3375,17261.0
2023-04-20 10:45:00,161.1,161.12,160.99,160.99,21285.0,149.319,149.3375,149.217,149.217,21285.0
2023-04-20 10:50:00,160.97,161.07,160.88,160.89,22502.0,149.1985,149.2912,149.115,149.1243,22502.0
2023-04-20 10:55:00,160.89,161.14,160.88,161.12,15209.0,149.1243,149.356,149.115,149.3375,15209.0
2023-04-20 11:00:00,161.14,161.17,160.99,161.0,21413.0,149.356,149.3838,149.217,149.2263,21413.0
2023-04-20 11:05:00,161.0,161.35,160.99,161.35,14819.0,149.2263,149.5507,149.217,149.5507,14819.0
2023-04-20 11:10:00,161.33,161.41,161.31,161.36,18225.0,149.5321,149.6063,149.5136,149.5599,18225.0
2023-04-20 11:15:00,161.36,161.36,161.24,161.27,12347.0,149.5599,149.5599,149.4487,149.4765,12347.0
2023-04-20 11:20:00,161.27,161.34,161.24,161.32,11020.0,149.4765,149.5414,149.4487,149.5229,11020.0
2023-04-20 11:25:00,161.3,161.36,161.21,161.28,11924.0,149.5043,149.5599,149.4209,149.4858,11924.0
2023-04-20 11:30:00,161.3,161.37,161.15,161.29,21887.0,149.5043,149.5692,149.3653,149.4951,21887.0
2023-04-20 11:35:00,161.29,161.37,161.23,161.25,12012.0,149.4951,149.5692,149.4395,149.458,12012.0
2023-04-20 11:40:00,161.24,161.34,161.2,161.29,14958.0,149.4487,149.5414,149.4116,149.4951,14958.0
2023-04-20 11:45:00,161.29,161.41,161.29,161.35,14678.0,149.4951,149.6063,149.4951,149.5507,14678.0
2023-04-20 11:50:00,161.36,161.42,161.34,161.36,11446.0,149.5599,149.6156,149.5414,149.5599,11446.0
2023-04-20 11:55:00,161.34,161.38,161.28,161.28,12519.0,149.5414,149.5785,149.4858,149.4858,12519.0
2023-04-20 12:00:00,161.27,161.39,161.23,161.33,11530.0,149.4765,149.5878,149.4395,149.5321,11530.0
2023-04-20 12:05:00,161.33,161.33,161.22,161.25,7914.0,149.5321,149.5321,149.4302,149.458,7914.0
2023-04-20 12:10:00,161.26,161.33,161.24,161.32,12080.0,149.4673,149.5321,149.4487,149.5229,12080.0
2023-04-20 12:15:00,161.3,161.32,161.16,161.31,20791.0,149.5043,149.5229,149.3746,149.5136,20791.0
2023-04-20 12:20:00,161.31,161.32,161.23,161.23,10237.0,149.5136,149.5229,149.4395,149.4395,10237.0
2023-04-20 12:25:00,161.23,161.33,161.21,161.33,8107.0,149.4395,149.5321,149.4209,149.5321,8107.0
2023-04-20 12:30:00,161.33,161.42,161.3,161.37,22883.0,149.5321,149.6156,149.5043,149.5692,22883.0
2023-04-20 12:35:00,161.38,161.48,161.36,161.41,10873.0,149.5785,149.6712,149.5599,149.6063,10873.0
2023-04-20 12:40:00,161.4,161.46,161.34,161.43,13309.0,149.597,149.6526,149.5414,149.6248,13309.0
2023-04-20 12:45:00,161.44,161.44,161.25,161.35,25966.0,149.6341,149.6341,149.458,149.5507,25966.0
2023-04-20 12:50:00,161.36,161.37,161.28,161.33,9730.0,149.5599,149.5692,149.4858,149.5321,9730.0
2023-04-20 12:55:00,161.31,161.33,161.25,161.28,43602.0,149.5136,149.5321,149.458,149.4858,43602.0
2023-04-20 13:00:00,161.28,161.38,161.25,161.38,30048.0,149.4858,149.5785,149.458,149.5785,30048.0
2023-04-20 13:05:00,161.4,161.4,161.16,161.22,13819.0,149.597,149.597,149.3746,149.4302,13819.0
2023-04-20 13:10:00,161.22,161.27,161.07,161.13,15195.0,149.4302,149.4765,149.2912,149.3468,15195.0
2023-04-20 13:15:00,161.13,161.27,161.12,161.24,21621.0,149.3468,149.4765,149.3375,149.4487,21621.0
2023-04-20 13:20:00,161.23,161.36,161.22,161.36,10812.0,149.4395,149.5599,149.4302,149.5599,10812.0
2023-04-20 13:25:00,161.36,161.48,161.35,161.48,14409.0,149.5599,149.6712,149.5507,149.6712,14409.0
2023-04-20 13:30:00,161.5,161.59,161.46,161.59,33144.0,149.6897,149.7731,149.6526,149.7731,33144.0
2023-04-20 13:35:00,161.58,161.65,161.54,161.63,23751.0,149.7639,149.8287,149.7268,149.8102,23751.0
2023-04-20 13:40:00,161.63,161.63,161.45,161.48,10192.0,149.8102,149.8102,149.6434,149.6712,10192.0
2023-04-20 13:45:00,161.47,161.5,161.45,161.46,8288.0,149.6619,149.6897,149.6434,149.6526,8288.0
2023-04-20 13:50:00,161.45,161.64,161.45,161.62,12093.0,149.6434,149.8195,149.6434,149.8009,12093.0
2023-04-20 13:55:00,161.61,161.63,161.51,161.61,7888.0,149.7917,149.8102,149.699,149.7917,7888.0
2023-04-20 14:00:00,161.65,161.65,161.49,161.52,10913.0,149.8287,149.8287,149.6804,149.7082,10913.0
2023-04-20 14:05:00,161.51,161.52,161.39,161.51,11012.0,149.699,149.7082,149.5878,149.699,11012.0
2023-04-20 14:10:00,161.53,161.59,161.5,161.57,29382.0,149.7175,149.7731,149.6897,149.7546,29382.0
2023-04-20 14:15:00,161.55,161.6,161.5,161.59,13436.0,149.7361,149.7824,149.6897,149.7731,13436.0
2023-04-20 14:20:00,161.61,161.71,161.59,161.67,11499.0,149.7917,149.8844,149.7731,149.8473,11499.0
2023-04-20 14:25:00,161.66,161.74,161.64,161.65,8738.0,149.838,149.9122,149.8195,149.8287,8738.0
2023-04-20 14:30:00,161.62,161.64,161.42,161.42,15041.0,149.8009,149.8195,149.6156,149.6156,15041.0
2023-04-20 14:35:00,161.39,161.42,161.15,161.24,25522.0,149.5878,149.6156,149.3653,149.4487,25522.0
2023-04-20 14:40:00,161.22,161.23,161.07,161.09,9375.0,149.4302,149.4395,149.2912,149.3097,9375.0
2023-04-20 14:45:00,161.09,161.26,161.09,161.24,14920.0,149.3097,149.4673,149.3097,149.4487,14920.0
2023-04-20 14:50:00,161.24,161.34,161.24,161.27,12844.0,149.4487,149.5414,149.4487,149.4765,12844.0
2023-04-20 14:55:00,161.28,161.31,161.23,161.26,12115.0,149.4858,149.5136,149.4395,149.4673,12115.0
2023-04-20 15:00:00,161.27,161.33,161.16,161.16,9488.0,149.4765,149.5321,149.3746,149.3746,9488.0
2023-04-20 15:05:00,161.18,161.2,161.12,161.18,10907.0,149.3931,149.4116,149.3375,149.3931,10907.0
2023-04-20 15:10:00,161.18,161.24,161.12,161.19,12449.0,149.3931,149.4487,149.3375,149.4024,12449.0
2023-04-20 15:15:00,161.2,161.2,161.06,161.13,9301.0,149.4116,149.4116,149.2819,149.3468,9301.0
2023-04-20 15:20:00,161.14,161.25,161.12,161.21,11329.0,149.356,149.458,149.3375,149.4209,11329.0
2023-04-20 15:25:00,161.21,161.24,161.12,161.16,11767.0,149.4209,149.4487,149.3375,149.3746,11767.0
2023-04-20 15:30:00,161.18,161.28,161.17,161.27,15705.0,149.3931,149.4858,149.3838,149.4765,15705.0
2023-04-20 15:35:00,161.27,161.33,161.21,161.32,17758.0,149.4765,149.5321,149.4209,149.5229,17758.0
2023-04-20 15:40:00,161.32,161.35,161.27,161.3,23697.0,149.5229,149.5507,149.4765,149.5043,23697.0
2023-04-20 15:45:00,161.3,161.35,161.26,161.33,30511.0,149.5043,149.5507,149.4673,149.5321,30511.0
2023-04-20 15:50:00,161.3,161.54,161.22,161.51,62687.0,149.5043,149.7268,149.4302,149.699,62687.0
2023-04-20 15:55:00,161.53,161.77,161.52,161.76,211444.0,149.7175,149.94,149.7082,149.9307,211444.0
2023-04-21 09:30:00,162.59,162.59,162.02,162.38,227729.0,150.7,150.7,150.1717,150.5054,227729.0
2023-04-21 09:35:00,162.4,162.84,162.39,162.69,45088.0,150.5239,150.9317,150.5146,150.7927,45088.0
2023-04-21 09:40:00,162.65,162.88,162.56,162.88,35719.0,150.7556,150.9688,150.6722,150.9688,35719.0
2023-04-21 09:45:00,162.89,163.19,162.83,162.86,47067.0,150.9781,151.2561,150.9224,150.9503,47067.0
2023-04-21 09:50:00,162.85,162.89,162.5,162.67,33859.0,150.941,150.9781,150.6166,150.7741,33859.0
2023-04-21 09:55:00,162.67,162.71,162.47,162.63,19396.0,150.7741,150.8112,150.5888,150.7371,19396.0
2023-04-21 10:00:00,162.63,162.64,162.42,162.44,33359.0,150.7371,150.7463,150.5424,150.561,33359.0
2023-04-21 10:05:00,162.44,162.79,162.43,162.74,20327.0,150.561,150.8854,150.5517,150.839,20327.0
2023-04-21 10:10:00,162.72,162.76,162.6,162.65,23489.0,150.8205,150.8576,150.7093,150.7556,23489.0
2023-04-21 10:15:00,162.65,162.8,162.57,162.78,22755.0,150.7556,150.8946,150.6815,150.8761,22755.0
2023-04-21 10:20:00,162.79,162.81,162.62,162.64,20033.0,150.8854,150.9039,150.7278,150.7463,20033.0
2023-04-21 10:25:00,162.63,162.63,162.48,162.55,36296.0,150.7371,150.7371,150.598,150.6629,36296.0
2023-04-21 10:30:00,162.55,162.58,162.39,162.45,17590.0,150.6629,150.6907,150.5146,150.5702,17590.0
2023-04-21 10:35:00,162.47,162.55,162.38,162.44,76005.0,150.5888,150.6629,150.5054,150.561,76005.0
2023-04-21 10:40:00,162.45,162.52,162.24,162.28,23388.0,150.5702,150.6351,150.3756,150.4127,23388.0
2023-04-21 10:45:00,162.29,162.36,162.22,162.34,30114.0,150.4219,150.4868,150.3571,150.4683,30114.0
2023-04-21 10:50:00,162.32,162.35,162.19,162.22,34303.0,150.4497,150.4775,150.3292,150.3571,34303.0
2023-04-21 10:55:00,162.22,162.31,162.19,162.26,21633.0,150.3571,150.4405,150.3292,150.3941,21633.0
2023-04-21 11:00:00,162.25,162.49,162.23,162.46,18162.0,150.3849,150.6073,150.3663,150.5795,18162.0
2023-04-21 11:05:00,162.45,162.51,162.33,162.46,18698.0,150.5702,150.6258,150.459,150.5795,18698.0
2023-04-21 11:10:00,162.47,162.52,162.41,162.42,17977.0,150.5888,150.6351,150.5332,150.5424,17977.0
2023-04-21 11:15:00,162.42,162.49,162.34,162.39,20609.0,150.5424,150.6073,150.4683,150.5146,20609.0
2023-04-21 11:20:00,162.37,162.48,162.33,162.42,16475.0,150.4961,150.598,150.459,150.5424,16475.0
2023-04-21 11:25:00,162.43,162.43,162.26,162.35,20877.0,150.5517,150.5517,150.3941,150.4775,20877.0
2023-04-21 11:30:00,162.35,162.36,162.29,162.33,42379.0,150.4775,150.4868,150.4219,150.459,42379.0
2023-04-21 11:35:00,162.34,162.34,162.27,162.33,19366.0,150.4683,150.4683,150.4034,150.459,19366.0
2023-04-21 11:40:00,162.33,162.46,162.33,162.34,25309.0,150.459,150.5795,150.459,150.4683,25309.0
2023-04-21 11:45:00,162.33,162.37,162.24,162.31,32382.0,150.459,150.4961,150.3756,150.4405,32382.0
2023-04-21 11:50:00,162.32,162.38,162.28,162.3,19312.0,150.4497,150.5054,150.4127,150.4312,19312.0
2023-04-21 11:55:00,162.31,162.48,162.3,162.48,16946.0,150.4405,150.598,150.4312,150.598,16946.0
2023-04-21 12:00:00,162.5,162.6,162.45,162.46,19971.0,150.6166,150.7093,150.5702,150.5795,19971.0
2023-04-21 12:05:00,162.48,162.5,162.41,162.41,17425.0,150.598,150.6166,150.5332,150.5332,17425.0
2023-04-21 12:10:00,162.4,162.46,162.38,162.43,12121.0,150.5239,150.5795,150.5054,150.5517,12121.0
2023-04-21 12:15:00,162.44,162.5,162.43,162.5,9915.0,150.561,150.6166,150.5517,150.6166,9915.0
2023-04-21 12:20:00,162.5,162.54,162.39,162.53,16844.0,150.6166,150.6537,150.5146,150.6444,16844.0
2023-04-21 12:25:00,162.52,162.52,162.42,162.43,10472.0,150.6351,150.6351,150.5424,150.5517,10472.0
2023-04-21 12:30:00,162.44,162.49,162.34,162.41,10585.0,150.561,150.6073,150.4683,150.5332,10585.0
2023-04-21 12:35:00,162.41,162.49,162.41,162.48,10106.0,150.5332,150.6073,150.5332,150.598,10106.0
2023-04-21 12:40:00,162.47,162.53,162.45,162.46,13891.0,150.5888,150.6444,150.5702,150.5795,13891.0
2023-04-21 12:45:00,162.45,162.52,162.39,162.48,31025.0,150.5702,150.6351,150.5146,150.598,31025.0
2023-04-21 12:50:00,162.47,162.53,162.45,162.47,19104.0,150.5888,150.6444,150.5702,150.5888,19104.0
2023-04-21 12:55:00,162.48,162.49,162.4,162.45,17611.0,150.598,150.6073,150.5239,150.5702,17611.0
2023-04-21 13:00:00,162.45,162.5,162.44,162.47,23510.0,150.5702,150.6166,150.561,150.5888,23510.0
2023-04-21 13:05:00,162.47,162.58,162.46,162.58,13068.0,150.5888,150.6907,150.5795,150.6907,13068.0
2023-04-21 13:10:00,162.59,162.62,162.5,162.52,12958.0,150.7,150.7278,150.6166,150.6351,12958.0
2023-04-21 13:15:00,162.5,162.52,162.46,162.5,13806.0,150.6166,150.6351,150.5795,150.6166,13806.0
2023-04-21 13:20:00,162.49,162.57,162.48,162.55,13734.0,150.6073,150.6815,150.598,150.6629,13734.0
2023-04-21 13:25:00,162.55,162.56,162.49,162.53,11849.0,150.6629,150.6722,150.6073,150.6444,11849.0
2023-04-21 13:30:00,162.54,162.58,162.43,162.44,25414.0,150.6537,150.6907,150.5517,150.561,25414.0
2023-04-21 13:35:00,162.43,162.46,162.3,162.34,16782.0,150.5517,150.5795,150.4312,150.4683,16782.0
2023-04-21 13:40:00,162.35,162.39,162.25,162.25,16617.0,150.4775,150.5146,150.3849,150.3849,16617.0
2023-04-21 13:45:00,162.28,162.46,162.27,162.42,24343.0,150.4127,150.5795,150.4034,150.5424,24343.0
2023-04-21 13:50:00,162.43,162.49,162.41,162.46,13731.0,150.5517,150.6073,150.5332,150.5795,13731.0
2023-04-21 13:55:00,162.46,162.47,162.39,162.43,12892.0,150.5795,150.5888,150.5146,150.5517,12892.0
2023-04-21 14:00:00,162.44,162.51,162.43,162.45,21150.0,150.561,150.6258,150.5517,150.5702,21150.0
2023-04-21 14:05:00,162.45,162.48,162.41,162.45,12313.0,150.5702,150.598,150.5332,150.5702,12313.0
2023-04-21 14:10:00,162.45,162.48,162.43,162.46,12337.0,150.5702,150.598,150.5517,150.5795,12337.0
2023-04-21 14:15:00,162.46,162.48,162.41,162.45,17001.0,150.5795,150.598,150.5332,150.5702,17001.0
2023-04-21 14:20:00,162.45,162.46,162.39,162.45,22982.0,150.5702,150.5795,150.5146,150.5702,22982.0
2023-04-21 14:25:00,162.45,162.49,162.42,162.48,10492.0,150.5702,150.6073,150.5424,150.598,10492.0
2023-04-21 14:30:00,162.48,162.5,162.43,162.45,21719.0,150.598,150.6166,150.5517,150.5702,21719.0
2023-04-21 14:35:00,162.45,162.52,162.43,162.52,18045.0,150.5702,150.6351,150.5517,150.6351,18045.0
2023-04-21 14:40:00,162.52,162.56,162.48,162.48,16976.0,150.6351,150.6722,150.598,150.598,16976.0
2023-04-21 14:45:00,162.48,162.51,162.4,162.5,24876.0,150.598,150.6258,150.5239,150.6166,24876.0
2023-04-21 14:50:00,162.51,162.51,162.45,162.46,13405.0,150.6258,150.6258,150.5702,150.5795,13405.0
2023-04-21 14:55:00,162.45,162.56,162.44,162.56,20884.0,150.5702,150.6722,150.561,150.6722,20884.0
2023-04-21 15:00:00,162.56,162.66,162.52,162.52,19452.0,150.6722,150.7649,150.6351,150.6351,19452.0
2023-04-21 15:05:00,162.53,162.54,162.45,162.53,25731.0,150.6444,150.6537,150.5702,150.6444,25731.0
2023-04-21 15:10:00,162.53,162.54,162.47,162.48,20181.0,150.6444,150.6537,150.5888,150.598,20181.0
2023-04-21 15:15:00,162.48,162.5,162.44,162.47,27151.0,150.598,150.6166,150.561,150.5888,27151.0
2023-04-21 15:20:00,162.47,162.52,162.45,162.49,20683.0,150.5888,150.6351,150.5702,150.6073,20683.0
2023-04-21 15:25:00,162.48,162.59,162.48,162.58,17997.0,150.598,150.7,150.598,150.6907,17997.0
2023-04-21 15:30:00,162.59,162.64,162.56,162.61,29505.0,150.7,150.7463,150.6722,150.7185,29505.0
2023-04-21 15:35:00,162.61,162.62,162.54,162.58,46154.0,150.7185,150.7278,150.6537,150.6907,46154.0
2023-04-21 15:40:00,162.58,162.61,162.45,162.46,62502.0,150.6907,150.7185,150.5702,150.5795,62502.0
2023-04-21 15:45:00,162.46,162.51,162.41,162.48,92301.0,150.5795,150.6258,150.5332,150.598,92301.0
2023-04-21 15:50:00,162.49,162.52,162.42,162.5,106874.0,150.6073,150.6351,150.5424,150.6166,106874.0
2023-04-21 15:55:00,162.51,162.59,162.4,162.41,254587.0,150.6258,150.7,150.5239,150.5332,254587.0
2023-04-24 09:30:00,162.57,163.03,162.33,162.6,83562.0,150.6815,151.1078,150.459,150.7093,83562.0
2023-04-24 09:35:00,162.59,162.72,162.51,162.72,60418.0,150.7,150.8205,150.6258,150.8205,60418.0
2023-04-24 09:40:00,162.76,162.94,162.57,162.76,26039.0,150.8576,151.0244,150.6815,150.8576,26039.0
2023-04-24 09:45:00,162.81,162.95,162.76,162.91,60496.0,150.9039,151.0337,150.8576,150.9966,60496.0
2023-04-24 09:50:00,162.92,162.92,162.78,162.88,39068.0,151.0059,151.0059,150.8761,150.9688,39068.0
2023-04-24 09:55:00,162.85,162.94,162.79,162.94,8120.0,150.941,151.0244,150.8854,151.0244,8120.0
2023-04-24 10:00:00,162.97,163.3,162.93,163.29,29608.0,151.0522,151.3581,151.0151,151.3488,29608.0
2023-04-24 10:05:00,163.28,163.57,163.26,163.39,44418.0,151.3395,151.6083,151.321,151.4415,44418.0
2023-04-24 10:10:00,163.37,163.48,163.34,163.44,30809.0,151.423,151.5249,151.3952,151.4878,30809.0
2023-04-24 10:15:00,163.44,163.6,163.39,163.53,46276.0,151.4878,151.6361,151.4415,151.5713,46276.0
2023-04-24 10:20:00,163.53,163.65,163.5,163.62,41780.0,151.5713,151.6825,151.5435,151.6547,41780.0
2023-04-24 10:25:00,163.63,163.67,163.47,163.61,20212.0,151.6639,151.701,151.5156,151.6454,20212.0
2023-04-24 10:30:00,163.62,163.73,163.61,163.65,23677.0,151.6547,151.7566,151.6454,151.6825,23677.0
2023-04-24 10:35:00,163.65,163.83,163.64,163.83,25446.0,151.6825,151.8493,151.6732,151.8493,25446.0
2023-04-24 10:40:00,163.85,163.86,163.71,163.81,20984.0,151.8679,151.8771,151.7381,151.8308,20984.0
2023-04-24 10:45:00,163.8,163.93,163.8,163.87,23160.0,151.8215,151.942,151.8215,151.8864,23160.0
2023-04-24 10:50:00,163.87,163.99,163.87,163.95,24156.0,151.8864,151.9976,151.8864,151.9605,24156.0
2023-04-24 10:55:00,163.98,164.07,163.97,164.06,53848.0,151.9883,152.0718,151.9791,152.0625,53848.0
2023-04-24 11:00:00,164.07,164.17,164.03,164.1,34397.0,152.0718,152.1645,152.0347,152.0996,34397.0
2023-04-24 11:05:00,164.13,164.2,163.9,163.93,29572.0,152.1274,152.1923,151.9142,151.942,29572.0
2023-04-24 11:10:00,163.94,164.05,163.93,164.04,14742.0,151.9513,152.0532,151.942,152.044,14742.0
2023-04-24 11:15:00,164.05,164.23,164.05,164.18,21007.0,152.0532,152.2201,152.0532,152.1737,21007.0
2023-04-24 11:20:00,164.19,164.23,164.14,164.19,23831.0,152.183,152.2201,152.1366,152.183,23831.0
2023-04-24 11:25:00,164.19,164.2,164.1,164.14,18444.0,152.183,152.1923,152.0996,152.1366,18444.0
2023-04-24 11:30:00,164.14,164.2,164.11,164.16,19059.0,152.1366,152.1923,152.1088,152.1552,19059.0
2023-04-24 11:35:00,164.15,164.21,164.12,164.16,20495.0,152.1459,152.2015,152.1181,152.1552,20495.0
2023-04-24 11:40:00,164.16,164.2,164.11,164.2,26674.0,152.1552,152.1923,152.1088,152.1923,26674.0
2023-04-24 11:45:00,164.21,164.23,164.2,164.22,14576.0,152.2015,152.2201,152.1923,152.2108,14576.0
2023-04-24 11:50:00,164.22,164.25,164.21,164.24,14828.0,152.2108,152.2386,152.2015,152.2293,14828.0
2023-04-24 11:55:00,164.24,164.36,164.23,164.29,21448.0,152.2293,152.3406,152.2201,152.2757,21448.0
2023-04-24 12:00:00,164.28,164.3,164.13,164.24,22838.0,152.2664,152.2849,152.1274,152.2293,22838.0
2023-04-24 12:05:00,164.24,164.25,164.06,164.06,50995.0,152.2293,152.2386,152.0625,152.0625,50995.0
2023-04-24 12:10:00,164.06,164.16,164.04,164.12,21310.0,152.0625,152.1552,152.044,152.1181,21310.0
2023-04-24 12:15:00,164.12,164.15,164.03,164.09,18210.0,152.1181,152.1459,152.0347,152.0903,18210.0
2023-04-24 12:20:00,164.09,164.18,164.07,164.14,15612.0,152.0903,152.1737,152.0718,152.1366,15612.0
2023-04-24 12:25:00,164.15,164.17,164.12,164.16,14911.0,152.1459,152.1645,152.1181,152.1552,14911.0
2023-04-24 12:30:00,164.16,164.19,164.12,164.18,13879.0,152.1552,152.183,152.1181,152.1737,13879.0
2023-04-24 12:35:00,164.18,164.24,164.15,164.17,11940.0,152.1737,152.2293,152.1459,152.1645,11940.0
2023-04-24 12:40:00,164.19,164.23,164.18,164.2,10211.0,152.183,152.2201,152.1737,152.1923,10211.0
2023-04-24 12:45:00,164.21,164.29,164.21,164.24,13612.0,152.2015,152.2757,152.2015,152.2293,13612.0
2023-04-24 12:50:00,164.26,164.27,164.17,164.18,14403.0,152.2479,152.2571,152.1645,152.1737,14403.0
2023-04-24 12:55:00,164.18,164.19,164.06,164.09,28182.0,152.1737,152.183,152.0625,152.0903,28182.0
2023-04-24 13:00:00,164.1,164.12,164.05,164.09,17360.0,152.0996,152.1181,152.0532,152.0903,17360.0
2023-04-24 13:05:00,164.09,164.19,164.07,164.18,17022.0,152.0903,152.183,152.0718,152.1737,17022.0
2023-04-24 13:10:00,164.18,164.24,164.12,164.13,17532.0,152.1737,152.2293,152.1181,152.1274,17532.0
2023-04-24 13:15:00,164.14,164.15,164.07,164.07,12730.0,152.1366,152.1459,152.0718,152.0718,12730.0
2023-04-24 13:20:00,164.07,164.11,164.05,164.08,24254.0,152.0718,152.1088,152.0532,152.081,24254.0
2023-04-24 13:25:00,164.09,164.24,164.06,164.23,13300.0,152.0903,152.2293,152.0625,152.2201,13300.0
2023-04-24 13:30:00,164.24,164.26,164.13,164.14,14241.0,152.2293,152.2479,152.1274,152.1366,14241.0
2023-04-24 13:35:00,164.13,164.25,164.11,164.23,8557.0,152.1274,152.2386,152.1088,152.2201,8557.0
2023-04-24 13:40:00,164.22,164.29,164.21,164.23,12101.0,152.2108,152.2757,152.2015,152.2201,12101.0
2023-04-24 13:45:00,164.24,164.28,164.23,164.23,11963.0,152.2293,152.2664,152.2201,152.2201,11963.0
2023-04-24 13:50:00,164.24,164.33,164.23,164.25,17790.0,152.2293,152.3128,152.2201,152.2386,17790.0
2023-04-24 13:55:00,164.25,164.31,164.17,164.17,17413.0,152.2386,152.2942,152.1645,152.1645,17413.0
2023-04-24 14:00:00,164.17,164.18,164.04,164.05,22120.0,152.1645,152.1737,152.044,152.0532,22120.0
2023-04-24 14:05:00,164.03,164.09,163.93,164.06,29134.0,152.0347,152.0903,151.942,152.0625,29134.0
2023-04-24 14:10:00,164.06,164.08,163.94,163.99,17608.0,152.0625,152.081,151.9513,151.9976,17608.0
2023-04-24 14:15:00,163.99,164.05,163.99,164.04,31067.0,151.9976,152.0532,151.9976,152.044,31067.0
2023-04-24 14:20:00,164.03,164.07,164.03,164.04,14343.0,152.0347,152.0718,152.0347,152.044,14343.0
2023-04-24 14:25:00,164.04,164.04,163.95,164.03,24642.0,152.044,152.044,151.9605,152.0347,24642.0
2023-04-24 14:30:00,164.03,164.1,163.96,164.03,22362.0,152.0347,152.0996,151.9698,152.0347,22362.0
2023-04-24 14:35:00,164.02,164.03,163.95,164.01,18693.0,152.0254,152.0347,151.9605,152.0162,18693.0
2023-04-24 14:40:00,164.01,164.01,163.93,163.96,15253.0,152.0162,152.0162,151.942,151.9698,15253.0
2023-04-24 14:45:00,163.96,164.01,163.92,163.92,18657.0,151.9698,152.0162,151.9327,151.9327,18657.0
2023-04-24 14:50:00,163.93,163.95,163.87,163.93,19024.0,151.942,151.9605,151.8864,151.942,19024.0
2023-04-24 14:55:00,163.94,163.95,163.89,163.93,17133.0,151.9513,151.9605,151.9049,151.942,17133.0
2023-04-24 15:00:00,163.93,164.0,163.93,163.99,14721.0,151.942,152.0069,151.942,151.9976,14721.0
2023-04-24 15:05:00,163.99,164.04,163.95,164.01,23323.0,151.9976,152.044,151.9605,152.0162,23323.0
2023-04-24 15:10:00,164.01,164.02,163.96,164.01,24402.0,152.0162,152.0254,151.9698,152.0162,24402.0
2023-04-24 15:15:00,164.02,164.06,163.99,164.02,20101.0,152.0254,152.0625,151.9976,152.0254,20101.0
2023-04-24 15:20:00,164.01,164.01,163.96,164.0,14981.0,152.0162,152.0162,151.9698,152.0069,14981.0
2023-04-24 15:25:00,164.0,164.06,163.99,164.01,29196.0,152.0069,152.0625,151.9976,152.0162,29196.0
2023-04-24 15:30:00,164.01,164.02,163.98,164.0,25742.0,152.0162,152.0254,151.9883,152.0069,25742.0
2023-04-24 15:35:00,163.99,164.04,163.88,163.9,36398.0,151.9976,152.044,151.8957,151.9142,36398.0
2023-04-24 15:40:00,163.9,163.97,163.85,163.93,32664.0,151.9142,151.9791,151.8679,151.942,32664.0
2023-04-24 15:45:00,163.93,164.0,163.92,163.94,51127.0,151.942,152.0069,151.9327,151.9513,51127.0
2023-04-24 15:50:00,163.93,164.2,163.77,164.12,154988.0,151.942,152.1923,151.7937,152.1181,154988.0
2023-04-24 15:55:00,164.12,164.25,164.04,164.05,277685.0,152.1181,152.2386,152.044,152.0532,277685.0
2023-04-25 09:30:00,164.81,165.84,164.49,165.8,390149.0,152.7577,153.7123,152.4611,153.6753,390149.0
2023-04-25 09:35:00,165.85,166.2,165.09,165.2,133542.0,153.7216,154.046,153.0172,153.1191,133542.0
2023-04-25 09:40:00,165.2,165.21,164.66,164.78,50136.0,153.1191,153.1284,152.6186,152.7298,50136.0
2023-04-25 09:45:00,164.72,165.32,164.72,165.12,23658.0,152.6742,153.2304,152.6742,153.045,23658.0
2023-04-25 09:50:00,165.14,165.29,164.95,165.06,17671.0,153.0635,153.2025,152.8874,152.9894,17671.0
2023-04-25 09:55:00,165.09,165.16,165.01,165.05,15356.0,153.0172,153.0821,152.943,152.9801,15356.0
2023-04-25 10:00:00,165.01,165.13,164.84,165.0,39481.0,152.943,153.0543,152.7855,152.9338,39481.0
2023-04-25 10:05:00,164.97,165.2,164.84,164.95,65076.0,152.906,153.1191,152.7855,152.8874,65076.0
2023-04-25 10:10:00,164.96,164.98,164.76,164.95,39091.0,152.8967,152.9152,152.7113,152.8874,39091.0
2023-04-25 10:15:00,164.95,164.96,164.76,164.86,45942.0,152.8874,152.8967,152.7113,152.804,45942.0
2023-04-25 10:20:00,164.86,165.03,164.8,164.94,28367.0,152.804,152.9616,152.7484,152.8781,28367.0
2023-04-25 10:25:00,164.94,165.02,164.78,164.8,26158.0,152.8781,152.9523,152.7298,152.7484,26158.0
2023-04-25 10:30:00,164.79,164.82,164.54,164.61,31122.0,152.7391,152.7669,152.5074,152.5723,31122.0
2023-04-25 10:35:00,164.61,164.85,164.54,164.85,21805.0,152.5723,152.7947,152.5074,152.7947,21805.0
2023-04-25 10:40:00,164.86,165.03,164.86,164.95,21571.0,152.804,152.9616,152.804,152.8874,21571.0
2023-04-25 10:45:00,164.96,165.04,164.82,164.91,46939.0,152.8967,152.9708,152.7669,152.8503,46939.0
2023-04-25 10:50:00,164.92,165.18,164.91,165.17,19057.0,152.8596,153.1006,152.8503,153.0913,19057.0
2023-04-25 10:55:00,165.17,165.24,165.11,165.21,37845.0,153.0913,153.1562,153.0357,153.1284,37845.0
2023-04-25 11:00:00,165.22,165.35,165.18,165.24,20363.0,153.1377,153.2582,153.1006,153.1562,20363.0
2023-04-25 11:05:00,165.25,165.27,165.2,165.24,16577.0,153.1655,153.184,153.1191,153.1562,16577.0
2023-04-25 11:10:00,165.23,165.24,164.99,165.18,27396.0,153.1469,153.1562,152.9245,153.1006,27396.0
2023-04-25 11:15:00,165.19,165.27,165.15,165.27,14405.0,153.1099,153.184,153.0728,153.184,14405.0
2023-04-25 11:20:00,165.27,165.3,164.94,165.04,28630.0,153.184,153.2118,152.8781,152.9708,28630.0
2023-04-25 11:25:00,165.04,165.12,164.97,165.06,27798.0,152.9708,153.045,152.906,152.9894,27798.0
2023-04-25 11:30:00,165.06,165.06,164.9,164.93,15846.0,152.9894,152.9894,152.8411,152.8689,15846.0
2023-04-25 11:35:00,164.93,165.03,164.9,165.01,9929.0,152.8689,152.9616,152.8411,152.943,9929.0
2023-04-25 11:40:00,165.0,165.19,164.99,165.13,14531.0,152.9338,153.1099,152.9245,153.0543,14531.0
2023-04-25 11:45:00,165.1,165.2,165.1,165.17,16478.0,153.0264,153.1191,153.0264,153.0913,16478.0
2023-04-25 11:50:00,165.16,165.31,165.11,165.29,12507.0,153.0821,153.2211,153.0357,153.2025,12507.0
2023-04-25 11:55:00,165.28,165.48,165.28,165.46,11125.0,153.1933,153.3787,153.1933,153.3601,11125.0
2023-04-25 12:00:00,165.45,165.56,165.38,165.54,49006.0,153.3508,153.4528,153.286,153.4343,49006.0
2023-04-25 12:05:00,165.55,165.59,165.48,165.53,15893.0,153.4435,153.4806,153.3787,153.425,15893.0
2023-04-25 12:10:00,165.52,165.64,165.48,165.62,21156.0,153.4157,153.527,153.3787,153.5084,21156.0
2023-04-25 12:15:00,165.63,165.71,165.36,165.37,27059.0,153.5177,153.5918,153.2674,153.2767,27059.0
2023-04-25 12:20:00,165.39,165.48,165.37,165.38,14965.0,153.2952,153.3787,153.2767,153.286,14965.0
2023-04-25 12:25:00,165.37,165.4,165.31,165.39,15166.0,153.2767,153.3045,153.2211,153.2952,15166.0
2023-04-25 12:30:00,165.38,165.4,165.32,165.37,22222.0,153.286,153.3045,153.2304,153.2767,22222.0
2023-04-25 12:35:00,165.38,165.39,165.26,165.32,23437.0,153.286,153.2952,153.1747,153.2304,23437.0
2023-04-25 12:40:00,165.33,165.4,165.32,165.35,16831.0,153.2396,153.3045,153.2304,153.2582,16831.0
2023-04-25 12:45:00,165.36,165.4,165.28,165.28,24816.0,153.2674,153.3045,153.1933,153.1933,24816.0
2023-04-25 12:50:00,165.3,165.36,165.28,165.35,18638.0,153.2118,153.2674,153.1933,153.2582,18638.0
2023-04-25 12:55:00,165.34,165.35,165.16,165.22,13614.0,153.2489,153.2582,153.0821,153.1377,13614.0
2023-04-25 13:00:00,165.2,165.24,164.99,165.16,41028.0,153.1191,153.1562,152.9245,153.0821,41028.0
2023-04-25 13:05:00,165.14,165.19,165.09,165.11,10186.0,153.0635,153.1099,153.0172,153.0357,10186.0
2023-04-25 13:10:00,165.11,165.13,164.99,165.01,13564.0,153.0357,153.0543,152.9245,152.943,13564.0
2023-04-25 13:15:00,165.0,165.03,164.82,164.91,32039.0,152.9338,152.9616,152.7669,152.8503,32039.0
2023-04-25 13:20:00,164.91,164.94,164.84,164.87,21463.0,152.8503,152.8781,152.7855,152.8133,21463.0
2023-04-25 13:25:00,164.88,164.93,164.8,164.86,12164.0,152.8225,152.8689,152.7484,152.804,12164.0
2023-04-25 13:30:00,164.85,164.85,164.72,164.79,28335.0,152.7947,152.7947,152.6742,152.7391,28335.0
2023-04-25 13:35:00,164.79,164.84,164.75,164.82,10471.0,152.7391,152.7855,152.702,152.7669,10471.0
2023-04-25 13:40:00,164.81,164.85,164.77,164.83,17748.0,152.7577,152.7947,152.7206,152.7762,17748.0
2023-04-25 13:45:00,164.85,164.87,164.66,164.72,13236.0,152.7947,152.8133,152.6186,152.6742,13236.0
2023-04-25 13:50:00,164.72,164.73,164.63,164.64,13574.0,152.6742,152.6835,152.5908,152.6001,13574.0
2023-04-25 13:55:00,164.63,164.77,164.62,164.69,14741.0,152.5908,152.7206,152.5815,152.6464,14741.0
2023-04-25 14:00:00,164.65,164.74,164.6,164.62,21456.0,152.6094,152.6928,152.563,152.5815,21456.0
2023-04-25 14:05:00,164.61,164.78,164.6,164.66,20118.0,152.5723,152.7298,152.563,152.6186,20118.0
2023-04-25 14:10:00,164.7,164.81,164.66,164.8,12620.0,152.6557,152.7577,152.6186,152.7484,12620.0
2023-04-25 14:15:00,164.79,164.84,164.76,164.79,12100.0,152.7391,152.7855,152.7113,152.7391,12100.0
2023-04-25 14:20:00,164.8,164.9,164.78,164.83,16038.0,152.7484,152.8411,152.7298,152.7762,16038.0
2023-04-25 14:25:00,164.82,164.91,164.8,164.84,16188.0,152.7669,152.8503,152.7484,152.7855,16188.0
2023-04-25 14:30:00,164.84,164.93,164.82,164.92,12929.0,152.7855,152.8689,152.7669,152.8596,12929.0
2023-04-25 14:35:00,164.91,164.97,164.85,164.9,24253.0,152.8503,152.906,152.7947,152.8411,24253.0
2023-04-25 14:40:00,164.91,164.91,164.69,164.77,11547.0,152.8503,152.8503,152.6464,152.7206,11547.0
2023-04-25 14:45:00,164.78,164.81,164.72,164.8,13905.0,152.7298,152.7577,152.6742,152.7484,13905.0
2023-04-25 14:50:00,164.8,164.9,164.8,164.87,18520.0,152.7484,152.8411,152.7484,152.8133,18520.0
2023-04-25 14:55:00,164.84,164.88,164.76,164.86,17550.0,152.7855,152.8225,152.7113,152.804,17550.0
2023-04-25 15:00:00,164.84,164.93,164.75,164.77,24697.0,152.7855,152.8689,152.702,152.7206,24697.0
2023-04-25 15:05:00,164.75,164.91,164.75,164.88,24092.0,152.702,152.8503,152.702,152.8225,24092.0
2023-04-25 15:10:00,164.88,164.98,164.86,164.95,19030.0,152.8225,152.9152,152.804,152.8874,19030.0
2023-04-25 15:15:00,164.97,165.08,164.93,165.05,30482.0,152.906,153.0079,152.8689,152.9801,30482.0
2023-04-25 15:20:00,165.02,165.19,165.01,165.16,26376.0,152.9523,153.1099,152.943,153.0821,26376.0
2023-04-25 15:25:00,165.16,165.16,164.98,165.06,28907.0,153.0821,153.0821,152.9152,152.9894,28907.0
2023-04-25 15:30:00,165.06,165.13,165.0,165.03,29913.0,152.9894,153.0543,152.9338,152.9616,29913.0
2023-04-25 15:35:00,164.98,165.03,164.82,164.87,34858.0,152.9152,152.9616,152.7669,152.8133,34858.0
2023-04-25 15:40:00,164.86,164.86,164.71,164.79,43690.0,152.804,152.804,152.665,152.7391,43690.0
2023-04-25 15:45:00,164.8,164.86,164.63,164.64,57417.0,152.7484,152.804,152.5908,152.6001,57417.0
2023-04-25 15:50:00,164.63,164.89,164.59,164.75,101567.0,152.5908,152.8318,152.5537,152.702,101567.0
2023-04-25 15:55:00,164.75,164.92,164.64,164.9,343439.0,152.702,152.8596,152.6001,152.8411,343439.0
2023-04-26 09:30:00,162.68,163.14,160.99,163.13,113872.0,150.7834,151.2098,149.217,151.2005,113872.0
2023-04-26 09:35:00,163.13,163.26,162.38,162.52,49248.0,151.2005,151.321,150.5054,150.6351,49248.0
2023-04-26 09:40:00,162.54,162.72,161.97,162.18,45786.0,150.6537,150.8205,150.1253,150.32,45786.0
2023-04-26 09:45:00,162.2,162.2,161.8,162.11,50930.0,150.3385,150.3385,149.9678,150.2551,50930.0
2023-04-26 09:50:00,162.16,162.44,161.97,162.3,27463.0,150.3014,150.561,150.1253,150.4312,27463.0
2023-04-26 09:55:00,162.3,162.3,161.94,162.21,21833.0,150.4312,150.4312,150.0975,150.3478,21833.0
2023-04-26 10:00:00,162.23,162.28,161.56,161.56,24748.0,150.3663,150.4127,149.7453,149.7453,24748.0
2023-04-26 10:05:00,161.55,161.58,160.86,160.86,48224.0,149.7361,149.7639,149.0965,149.0965,48224.0
2023-04-26 10:10:00,160.89,161.34,160.76,161.27,54951.0,149.1243,149.5414,149.0038,149.4765,54951.0
2023-04-26 10:15:00,161.26,161.4,161.02,161.13,42211.0,149.4673,149.597,149.2448,149.3468,42211.0
2023-04-26 10:20:00,161.15,161.25,160.86,160.88,44831.0,149.3653,149.458,149.0965,149.115,44831.0
2023-04-26 10:25:00,160.88,160.89,160.5,160.63,35496.0,149.115,149.1243,148.7628,148.8833,35496.0
2023-04-26 10:30:00,160.67,161.26,160.64,161.15,49878.0,148.9204,149.4673,148.8926,149.3653,49878.0
2023-04-26 10:35:00,161.14,161.31,161.01,161.15,38267.0,149.356,149.5136,149.2355,149.3653,38267.0
2023-04-26 10:40:00,161.15,161.25,161.0,161.22,27661.0,149.3653,149.458,149.2263,149.4302,27661.0
2023-04-26 10:45:00,161.21,161.36,161.12,161.2,30360.0,149.4209,149.5599,149.3375,149.4116,30360.0
2023-04-26 10:50:00,161.18,161.18,160.82,160.82,20829.0,149.3931,149.3931,149.0594,149.0594,20829.0
2023-04-26 10:55:00,160.83,161.24,160.8,161.23,16743.0,149.0687,149.4487,149.0409,149.4395,16743.0
2023-04-26 11:00:00,161.24,161.31,161.1,161.25,21030.0,149.4487,149.5136,149.319,149.458,21030.0
2023-04-26 11:05:00,161.26,161.53,161.25,161.42,21410.0,149.4673,149.7175,149.458,149.6156,21410.0
2023-04-26 11:10:00,161.42,161.61,161.42,161.51,16656.0,149.6156,149.7917,149.6156,149.699,16656.0
2023-04-26 11:15:00,161.49,161.58,161.29,161.37,16086.0,149.6804,149.7639,149.4951,149.5692,16086.0
2023-04-26 11:20:00,161.39,161.6,161.37,161.5,27992.0,149.5878,149.7824,149.5692,149.6897,27992.0
2023-04-26 11:25:00,161.47,161.85,161.43,161.82,20415.0,149.6619,150.0141,149.6248,149.9863,20415.0
2023-04-26 11:30:00,161.84,162.38,161.84,162.38,31053.0,150.0048,150.5054,150.0048,150.5054,31053.0
2023-04-26 11:35:00,162.38,162.4,161.99,162.15,34161.0,150.5054,150.5239,150.1439,150.2922,34161.0
2023-04-26 11:40:00,162.17,162.29,162.1,162.19,23118.0,150.3107,150.4219,150.2458,150.3292,23118.0
2023-04-26 11:45:00,162.2,162.36,162.18,162.28,16375.0,150.3385,150.4868,150.32,150.4127,16375.0
2023-04-26 11:50:00,162.27,162.33,162.13,162.22,30755.0,150.4034,150.459,150.2736,150.3571,30755.0
2023-04-26 11:55:00,162.24,162.32,161.93,161.95,16660.0,150.3756,150.4497,150.0883,150.1068,16660.0
2023-04-26 12:00:00,161.93,162.12,161.91,161.94,15836.0,150.0883,150.2644,150.0697,150.0975,15836.0
2023-04-26 12:05:00,161.97,162.16,161.92,162.15,14553.0,150.1253,150.3014,150.079,150.2922,14553.0
2023-04-26 12:10:00,162.16,162.26,162.13,162.14,22973.0,150.3014,150.3941,150.2736,150.2829,22973.0
2023-04-26 12:15:00,162.16,162.28,162.03,162.11,55189.0,150.3014,150.4127,150.1809,150.2551,55189.0
2023-04-26 12:20:00,162.11,162.21,161.88,161.89,16392.0,150.2551,150.3478,150.0419,150.0512,16392.0
2023-04-26 12:25:00,161.9,162.04,161.86,161.95,14190.0,150.0605,150.1902,150.0234,150.1068,14190.0
2023-04-26 12:30:00,161.95,162.05,161.92,162.02,14731.0,150.1068,150.1995,150.079,150.1717,14731.0
2023-04-26 12:35:00,162.03,162.11,162.02,162.05,15050.0,150.1809,150.2551,150.1717,150.1995,15050.0
2023-04-26 12:40:00,162.04,162.18,162.03,162.03,14786.0,150.1902,150.32,150.1809,150.1809,14786.0
2023-04-26 12:45:00,161.99,162.04,161.95,161.96,24118.0,150.1439,150.1902,150.1068,150.1161,24118.0
2023-04-26 12:50:00,161.97,161.99,161.83,161.93,13947.0,150.1253,150.1439,149.9956,150.0883,13947.0
2023-04-26 12:55:00,161.95,161.96,161.9,161.94,15762.0,150.1068,150.1161,150.0605,150.0975,15762.0
2023-04-26 13:00:00,161.92,162.03,161.86,161.94,20696.0,150.079,150.1809,150.0234,150.0975,20696.0
2023-04-26 13:05:00,161.93,161.93,161.76,161.78,12674.0,150.0883,150.0883,149.9307,149.9492,12674.0
2023-04-26 13:10:00,161.77,161.79,161.63,161.75,10062.0,149.94,149.9585,149.8102,149.9214,10062.0
2023-04-26 13:15:00,161.75,161.86,161.74,161.74,19827.0,149.9214,150.0234,149.9122,149.9122,19827.0
2023-04-26 13:20:00,161.74,161.74,161.52,161.6,15356.0,149.9122,149.9122,149.7082,149.7824,15356.0
2023-04-26 13:25:00,161.59,161.72,161.59,161.68,15145.0,149.7731,149.8936,149.7731,149.8565,15145.0
2023-04-26 13:30:00,161.7,161.78,161.68,161.72,15416.0,149.8751,149.9492,149.8565,149.8936,15416.0
2023-04-26 13:35:00,161.72,161.78,161.68,161.75,10884.0,149.8936,149.9492,149.8565,149.9214,10884.0
2023-04-26 13:40:00,161.74,161.87,161.74,161.85,13255.0,149.9122,150.0327,149.9122,150.0141,13255.0
2023-04-26 13:45:00,161.87,161.87,161.63,161.67,18178.0,150.0327,150.0327,149.8102,149.8473,18178.0
2023-04-26 13:50:00,161.66,161.66,161.37,161.42,33504.0,149.838,149.838,149.5692,149.6156,33504.0
2023-04-26 13:55:00,161.41,161.54,161.32,161.47,13522.0,149.6063,149.7268,149.5229,149.6619,13522.0
2023-04-26 14:00:00,161.47,161.55,161.34,161.48,14912.0,149.6619,149.7361,149.5414,149.6712,14912.0
2023-04-26 14:05:00,161.49,161.68,161.48,161.62,17965.0,149.6804,149.8565,149.6712,149.8009,17965.0
2023-04-26 14:10:00,161.62,161.72,161.55,161.66,16155.0,149.8009,149.8936,149.7361,149.838,16155.0
2023-04-26 14:15:00,161.67,161.69,161.52,161.62,23096.0,149.8473,149.8658,149.7082,149.8009,23096.0
2023-04-26 14:20:00,161.63,161.77,161.6,161.68,35887.0,149.8102,149.94,149.7824,149.8565,35887.0
2023-04-26 14:25:00,161.68,161.76,161.55,161.75,26389.0,149.8565,149.9307,149.7361,149.9214,26389.0
2023-04-26 14:30:00,161.74,161.76,161.63,161.63,15285.0,149.9122,149.9307,149.8102,149.8102,15285.0
2023-04-26 14:35:00,161.58,161.59,161.45,161.52,20796.0,149.7639,149.7731,149.6434,149.7082,20796.0
2023-04-26 14:40:00,161.51,161.64,161.51,161.63,23169.0,149.699,149.8195,149.699,149.8102,23169.0
2023-04-26 14:45:00,161.65,161.83,161.62,161.79,28890.0,149.8287,149.9956,149.8009,149.9585,28890.0
2023-04-26 14:50:00,161.77,161.98,161.77,161.94,37577.0,149.94,150.1346,149.94,150.0975,37577.0
2023-04-26 14:55:00,161.94,162.07,161.83,162.07,28052.0,150.0975,150.218,149.9956,150.218,28052.0
2023-04-26 15:00:00,162.06,162.24,162.06,162.09,45451.0,150.2088,150.3756,150.2088,150.2366,45451.0
2023-04-26 15:05:00,162.09,162.09,161.98,162.05,30751.0,150.2366,150.2366,150.1346,150.1995,30751.0
2023-04-26 15:10:00,162.04,162.08,161.82,161.89,29578.0,150.1902,150.2273,149.9863,150.0512,29578.0
2023-04-26 15:15:00,161.89,161.9,161.76,161.81,35285.0,150.0512,150.0605,149.9307,149.977,35285.0
2023-04-26 15:20:00,161.81,161.81,161.53,161.59,56316.0,149.977,149.977,149.7175,149.7731,56316.0
2023-04-26 15:25:00,161.62,161.64,161.42,161.53,56707.0,149.8009,149.8195,149.6156,149.7175,56707.0
2023-04-26 15:30:00,161.54,161.54,161.27,161.28,57940.0,149.7268,149.7268,149.4765,149.4858,57940.0
2023-04-26 15:35:00,161.27,161.28,161.04,161.2,54416.0,149.4765,149.4858,149.2633,149.4116,54416.0
2023-04-26 15:40:00,161.21,161.38,161.15,161.37,73177.0,149.4209,149.5785,149.3653,149.5692,73177.0
2023-04-26 15:45:00,161.38,161.76,161.35,161.76,78596.0,149.5785,149.9307,149.5507,149.9307,78596.0
2023-04-26 15:50:00,161.76,161.83,161.62,161.68,111442.0,149.9307,149.9956,149.8009,149.8565,111442.0
2023-04-26 15:55:00,161.7,161.98,161.68,161.75,295915.0,149.8751,150.1346,149.8565,149.9214,295915.0
2023-04-27 09:30:00,153.87,153.87,150.16,151.35,730019.0,142.6177,142.6177,139.179,140.282,730019.0
2023-04-27 09:35:00,151.4,153.25,149.1,149.19,436345.0,140.3283,142.043,138.1965,138.2799,436345.0
2023-04-27 09:40:00,149.31,150.09,148.77,149.41,303699.0,138.3911,139.1141,137.8906,138.4838,303699.0
2023-04-27 09:45:00,149.43,149.49,147.9,148.2,251000.0,138.5024,138.558,137.0843,137.3623,251000.0
2023-04-27 09:50:00,148.25,149.81,147.7,149.71,233274.0,137.4087,138.8546,136.8989,138.7619,233274.0
2023-04-27 09:55:00,149.72,150.81,149.57,150.47,357538.0,138.7712,139.7815,138.6321,139.4663,357538.0
2023-04-27 10:00:00,150.47,150.67,150.11,150.52,197861.0,139.4663,139.6517,139.1326,139.5127,197861.0
2023-04-27 10:05:00,150.52,151.72,150.24,150.82,259707.0,139.5127,140.6249,139.2531,139.7907,259707.0
2023-04-27 10:10:00,150.76,150.93,150.2,150.32,151418.0,139.7351,139.8927,139.2161,139.3273,151418.0
2023-04-27 10:15:00,150.29,150.35,149.37,149.53,179819.0,139.2995,139.3551,138.4468,138.5951,179819.0
2023-04-27 10:20:00,149.52,149.68,149.08,149.13,126280.0,138.5858,138.7341,138.178,138.2243,126280.0
2023-04-27 10:25:00,149.17,149.37,148.52,148.56,176690.0,138.2614,138.4468,137.6589,137.696,176690.0
2023-04-27 10:30:00,148.58,148.62,148.02,148.35,197782.0,137.7145,137.7516,137.1955,137.5014,197782.0
2023-04-27 10:35:00,148.37,148.42,148.02,148.1,125767.0,137.5199,137.5662,137.1955,137.2696,125767.0
2023-04-27 10:40:00,148.1,148.23,147.52,147.83,187383.0,137.2696,137.3901,136.732,137.0194,187383.0
2023-04-27 10:45:00,147.85,148.05,147.7,147.88,145850.0,137.0379,137.2233,136.8989,137.0657,145850.0
2023-04-27 10:50:00,147.87,148.05,147.56,147.61,119888.0,137.0565,137.2233,136.7691,136.8155,119888.0
2023-04-27 10:55:00,147.66,148.15,147.51,147.86,129251.0,136.8618,137.316,136.7228,137.0472,129251.0
2023-04-27 11:00:00,147.86,148.07,147.3,147.88,186309.0,137.0472,137.2418,136.5281,137.0657,186309.0
2023-04-27 11:05:00,147.92,148.19,147.81,147.93,148481.0,137.1028,137.3531,137.0008,137.1121,148481.0
2023-04-27 11:10:00,147.96,148.1,147.26,147.26,118057.0,137.1399,137.2696,136.4911,136.4911,118057.0
2023-04-27 11:15:00,147.27,147.74,147.16,147.64,184304.0,136.5003,136.936,136.3984,136.8433,184304.0
2023-04-27 11:20:00,147.66,148.17,147.44,148.17,110968.0,136.8618,137.3345,136.6579,137.3345,110968.0
2023-04-27 11:25:00,148.19,148.96,148.17,148.59,175766.0,137.3531,138.0667,137.3345,137.7238,175766.0
2023-04-27 11:30:00,148.62,148.93,148.18,148.3,147369.0,137.7516,138.0389,137.3438,137.455,147369.0
2023-04-27 11:35:00,148.32,148.92,148.16,148.5,101884.0,137.4735,138.0297,137.3252,137.6404,101884.0
2023-04-27 11:40:00,148.54,148.68,148.02,148.1,156053.0,137.6775,137.8072,137.1955,137.2696,156053.0
2023-04-27 11:45:00,148.09,148.49,148.09,148.48,92885.0,137.2604,137.6311,137.2604,137.6218,92885.0
2023-04-27 11:50:00,148.47,148.97,148.45,148.96,82586.0,137.6126,138.076,137.594,138.0667,82586.0
2023-04-27 11:55:00,148.95,149.19,148.63,148.73,179763.0,138.0575,138.2799,137.7609,137.8536,179763.0
2023-04-27 12:00:00,148.73,148.95,148.54,148.85,96927.0,137.8536,138.0575,137.6775,137.9648,96927.0
2023-04-27 12:05:00,148.82,149.27,148.77,149.13,120695.0,137.937,138.3541,137.8906,138.2243,120695.0
2023-04-27 12:10:00,149.17,149.19,148.72,148.87,66871.0,138.2614,138.2799,137.8443,137.9833,66871.0
2023-04-27 12:15:00,148.88,148.94,148.69,148.75,91263.0,137.9926,138.0482,137.8165,137.8721,91263.0
2023-04-27 12:20:00,148.75,148.83,148.69,148.8,61190.0,137.8721,137.9462,137.8165,137.9184,61190.0
2023-04-27 12:25:00,148.8,148.91,148.72,148.81,93183.0,137.9184,138.0204,137.8443,137.9277,93183.0
2023-04-27 12:30:00,148.78,148.83,148.57,148.77,85623.0,137.8999,137.9462,137.7053,137.8906,85623.0
2023-04-27 12:35:00,148.77,148.81,148.47,148.47,89893.0,137.8906,137.9277,137.6126,137.6126,89893.0
2023-04-27 12:40:00,148.47,148.59,148.4,148.45,115371.0,137.6126,137.7238,137.5477,137.594,115371.0
2023-04-27 12:45:00,148.46,148.47,148.21,148.43,91715.0,137.6033,137.6126,137.3716,137.5755,91715.0
2023-04-27 12:50:00,148.44,148.6,148.27,148.59,66615.0,137.5848,137.7331,137.4272,137.7238,66615.0
2023-04-27 12:55:00,148.59,148.75,148.55,148.63,57830.0,137.7238,137.8721,137.6867,137.7609,57830.0
2023-04-27 13:00:00,148.65,148.84,148.62,148.71,56785.0,137.7794,137.9555,137.7516,137.835,56785.0
2023-04-27 13:05:00,148.7,148.97,148.6,148.91,92524.0,137.8258,138.076,137.7331,138.0204,92524.0
2023-04-27 13:10:00,148.92,149.09,148.87,148.89,52702.0,138.0297,138.1872,137.9833,138.0019,52702.0
2023-04-27 13:15:00,148.89,149.53,148.89,149.53,99683.0,138.0019,138.5951,138.0019,138.5951,99683.0
2023-04-27 13:20:00,149.53,149.55,149.25,149.35,84040.0,138.5951,138.6136,138.3355,138.4282,84040.0
2023-04-27 13:25:00,149.34,149.45,149.28,149.4,93868.0,138.419,138.5209,138.3633,138.4746,93868.0
2023-04-27 13:30:00,149.4,149.42,149.25,149.39,97407.0,138.4746,138.4931,138.3355,138.4653,97407.0
2023-04-27 13:35:00,149.4,149.49,149.32,149.39,68263.0,138.4746,138.558,138.4004,138.4653,68263.0
2023-04-27 13:40:00,149.39,149.43,149.16,149.23,73314.0,138.4653,138.5024,138.2521,138.317,73314.0
2023-04-27 13:45:00,149.23,149.35,149.22,149.26,54883.0,138.317,138.4282,138.3077,138.3448,54883.0
2023-04-27 13:50:00,149.27,149.47,149.24,149.41,78667.0,138.3541,138.5394,138.3263,138.4838,78667.0
2023-04-27 13:55:00,149.4,149.45,149.22,149.28,60553.0,138.4746,138.5209,138.3077,138.3633,60553.0
2023-04-27 14:00:00,149.28,149.48,149.28,149.3,34693.0,138.3633,138.5487,138.3633,138.3819,34693.0
2023-04-27 14:05:00,149.3,149.93,149.29,149.91,64613.0,138.3819,138.9658,138.3726,138.9473,64613.0
2023-04-27 14:10:00,149.91,150.34,149.91,150.28,77398.0,138.9473,139.3458,138.9473,139.2902,77398.0
2023-04-27 14:15:00,150.35,150.48,150.16,150.46,66404.0,139.3551,139.4756,139.179,139.457,66404.0
2023-04-27 14:20:00,150.43,150.73,150.41,150.73,60806.0,139.4292,139.7073,139.4107,139.7073,60806.0
2023-04-27 14:25:00,150.73,150.73,150.25,150.55,57276.0,139.7073,139.7073,139.2624,139.5405,57276.0
2023-04-27 14:30:00,150.55,150.7,150.32,150.58,64897.0,139.5405,139.6795,139.3273,139.5683,64897.0
2023-04-27 14:35:00,150.56,150.68,150.1,150.21,46714.0,139.5497,139.661,139.1234,139.2253,46714.0
2023-04-27 14:40:00,150.19,150.47,150.08,150.45,60247.0,139.2068,139.4663,139.1048,139.4478,60247.0
2023-04-27 14:45:00,150.47,150.74,150.39,150.67,61975.0,139.4663,139.7166,139.3922,139.6517,61975.0
2023-04-27 14:50:00,150.66,150.71,150.47,150.47,62377.0,139.6424,139.6888,139.4663,139.4663,62377.0
2023-04-27 14:55:00,150.47,150.74,150.46,150.72,60905.0,139.4663,139.7166,139.457,139.698,60905.0
2023-04-27 15:00:00,150.72,150.88,150.52,150.55,74906.0,139.698,139.8463,139.5127,139.5405,74906.0
2023-04-27 15:05:00,150.52,150.52,150.16,150.22,83623.0,139.5127,139.5127,139.179,139.2346,83623.0
2023-04-27 15:10:00,150.22,150.32,149.91,150.24,92989.0,139.2346,139.3273,138.9473,139.2531,92989.0
2023-04-27 15:15:00,150.25,150.26,149.89,149.91,60740.0,139.2624,139.2717,138.9287,138.9473,60740.0
2023-04-27 15:20:00,149.92,150.03,149.37,149.4,97052.0,138.9565,139.0585,138.4468,138.4746,97052.0
2023-04-27 15:25:00,149.4,149.48,149.12,149.15,74069.0,138.4746,138.5487,138.215,138.2428,74069.0
2023-04-27 15:30:00,149.16,149.18,148.86,149.09,129928.0,138.2521,138.2707,137.9741,138.1872,129928.0
2023-04-27 15:35:00,149.1,149.23,148.91,149.08,119481.0,138.1965,138.317,138.0204,138.178,119481.0
2023-04-27 15:40:00,149.09,149.54,149.07,149.34,138084.0,138.1872,138.6043,138.1687,138.419,138084.0
2023-04-27 15:45:00,149.35,149.69,149.33,149.56,193051.0,138.4282,138.7434,138.4097,138.6229,193051.0
2023-04-27 15:50:00,149.55,149.81,149.45,149.45,239823.0,138.6136,138.8546,138.5209,138.5209,239823.0
2023-04-27 15:55:00,149.49,149.51,148.82,148.94,595640.0,138.558,138.5765,137.937,138.0482,595640.0
2023-04-28 09:30:00,147.97,148.39,147.44,147.91,207008.0,137.1491,137.5384,136.6579,137.0935,207008.0
2023-04-28 09:35:00,147.98,148.4,147.8,148.36,72369.0,137.1584,137.5477,136.9916,137.5106,72369.0
2023-04-28 09:40:00,148.4,149.75,148.36,149.64,60163.0,137.5477,138.799,137.5106,138.697,60163.0
2023-04-28 09:45:00,149.64,149.95,149.44,149.69,78530.0,138.697,138.9843,138.5116,138.7434,78530.0
2023-04-28 09:50:00,149.65,149.8,148.91,148.94,60136.0,138.7063,138.8453,138.0204,138.0482,60136.0
2023-04-28 09:55:00,148.96,149.38,148.83,149.38,80773.0,138.0667,138.456,137.9462,138.456,80773.0
2023-04-28 10:00:00,149.43,149.78,149.38,149.5,32576.0,138.5024,138.8268,138.456,138.5673,32576.0
2023-04-28 10:05:00,149.56,149.94,149.52,149.64,50575.0,138.6229,138.9751,138.5858,138.697,50575.0
2023-04-28 10:10:00,149.62,149.81,149.15,149.36,37415.0,138.6785,138.8546,138.2428,138.4375,37415.0
2023-04-28 10:15:00,149.33,149.66,149.28,149.55,51746.0,138.4097,138.7156,138.3633,138.6136,51746.0
2023-04-28 10:20:00,149.56,149.73,149.43,149.45,45178.0,138.6229,138.7804,138.5024,138.5209,45178.0
2023-04-28 10:25:00,149.43,149.64,149.4,149.55,46103.0,138.5024,138.697,138.4746,138.6136,46103.0
2023-04-28 10:30:00,149.56,149.96,149.52,149.87,32602.0,138.6229,138.9936,138.5858,138.9102,32602.0
2023-04-28 10:35:00,149.85,150.06,149.6,149.76,42830.0,138.8917,139.0863,138.6599,138.8082,42830.0
2023-04-28 10:40:00,149.76,149.99,149.5,149.88,53214.0,138.8082,139.0214,138.5673,138.9195,53214.0
2023-04-28 10:45:00,149.84,150.03,149.64,150.0,35382.0,138.8824,139.0585,138.697,139.0307,35382.0
2023-04-28 10:50:00,150.0,150.28,149.89,150.18,30089.0,139.0307,139.2902,138.9287,139.1975,30089.0
2023-04-28 10:55:00,150.2,150.41,149.96,150.06,38403.0,139.2161,139.4107,138.9936,139.0863,38403.0
2023-04-28 11:00:00,150.1,150.16,149.92,150.16,22071.0,139.1234,139.179,138.9565,139.179,22071.0
2023-04-28 11:05:00,150.18,150.49,150.16,150.44,32900.0,139.1975,139.4849,139.179,139.4385,32900.0
2023-04-28 11:10:00,150.48,150.58,150.25,150.26,28540.0,139.4756,139.5683,139.2624,139.2717,28540.0
2023-04-28 11:15:00,150.26,150.39,150.16,150.19,17098.0,139.2717,139.3922,139.179,139.2068,17098.0
2023-04-28 11:20:00,150.19,150.23,150.01,150.18,23158.0,139.2068,139.2439,139.04,139.1975,23158.0
2023-04-28 11:25:00,150.19,150.31,150.09,150.18,35494.0,139.2068,139.318,139.1141,139.1975,35494.0
2023-04-28 11:30:00,150.17,150.48,150.14,150.46,35521.0,139.1883,139.4756,139.1605,139.457,35521.0
2023-04-28 11:35:00,150.47,150.53,150.44,150.48,26764.0,139.4663,139.5219,139.4385,139.4756,26764.0
2023-04-28 11:40:00,150.5,150.72,150.48,150.5,29734.0,139.4941,139.698,139.4756,139.4941,29734.0
2023-04-28 11:45:00,150.48,150.55,150.31,150.46,25914.0,139.4756,139.5405,139.318,139.457,25914.0
2023-04-28 11:50:00,150.49,150.58,150.43,150.48,16800.0,139.4849,139.5683,139.4292,139.4756,16800.0
2023-04-28 11:55:00,150.47,150.49,150.31,150.34,17368.0,139.4663,139.4849,139.318,139.3458,17368.0
2023-04-28 12:00:00,150.37,150.51,150.26,150.27,14551.0,139.3736,139.5034,139.2717,139.2809,14551.0
2023-04-28 12:05:00,150.28,150.39,150.15,150.15,26447.0,139.2902,139.3922,139.1697,139.1697,26447.0
2023-04-28 12:10:00,150.19,150.34,150.16,150.29,20282.0,139.2068,139.3458,139.179,139.2995,20282.0
2023-04-28 12:15:00,150.33,150.5,150.25,150.48,22110.0,139.3366,139.4941,139.2624,139.4756,22110.0
2023-04-28 12:20:00,150.46,150.55,150.36,150.46,17908.0,139.457,139.5405,139.3644,139.457,17908.0
2023-04-28 12:25:00,150.5,150.71,150.48,150.62,26444.0,139.4941,139.6888,139.4756,139.6053,26444.0
2023-04-28 12:30:00,150.64,150.95,150.62,150.88,18348.0,139.6239,139.9112,139.6053,139.8463,18348.0
2023-04-28 12:35:00,150.89,150.99,150.85,150.87,28458.0,139.8556,139.9483,139.8185,139.8371,28458.0
2023-04-28 12:40:00,150.87,150.93,150.82,150.84,19439.0,139.8371,139.8927,139.7907,139.8093,19439.0
2023-04-28 12:45:00,150.86,150.86,150.62,150.68,15603.0,139.8278,139.8278,139.6053,139.661,15603.0
2023-04-28 12:50:00,150.69,150.78,150.66,150.7,19268.0,139.6702,139.7536,139.6424,139.6795,19268.0
2023-04-28 12:55:00,150.7,150.81,150.65,150.67,19131.0,139.6795,139.7815,139.6332,139.6517,19131.0
2023-04-28 13:00:00,150.65,150.68,150.53,150.64,20952.0,139.6332,139.661,139.5219,139.6239,20952.0
2023-04-28 13:05:00,150.64,150.72,150.58,150.62,20470.0,139.6239,139.698,139.5683,139.6053,20470.0
2023-04-28 13:10:00,150.63,150.81,150.63,150.78,19192.0,139.6146,139.7815,139.6146,139.7536,19192.0
2023-04-28 13:15:00,150.8,150.94,150.8,150.81,26282.0,139.7722,139.9019,139.7722,139.7815,26282.0
2023-04-28 13:20:00,150.82,151.12,150.82,150.98,32753.0,139.7907,140.0688,139.7907,139.939,32753.0
2023-04-28 13:25:00,151.01,151.14,150.99,151.12,18353.0,139.9668,140.0873,139.9483,140.0688,18353.0
2023-04-28 13:30:00,151.13,151.34,151.12,151.28,27268.0,140.0781,140.2727,140.0688,140.2171,27268.0
2023-04-28 13:35:00,151.29,151.36,150.93,151.0,47997.0,140.2264,140.2912,139.8927,139.9576,47997.0
2023-04-28 13:40:00,151.02,151.37,151.0,151.3,32457.0,139.9761,140.3005,139.9576,140.2356,32457.0
2023-04-28 13:45:00,151.29,151.39,151.08,151.08,30178.0,140.2264,140.319,140.0317,140.0317,30178.0
2023-04-28 13:50:00,151.09,151.2,151.07,151.1,43172.0,140.041,140.1429,140.0224,140.0502,43172.0
2023-04-28 13:55:00,151.11,151.16,151.0,151.09,25759.0,140.0595,140.1059,139.9576,140.041,25759.0
2023-04-28 14:00:00,151.09,151.28,151.03,151.03,28343.0,140.041,140.2171,139.9854,139.9854,28343.0
2023-04-28 14:05:00,151.05,151.13,150.97,151.0,33336.0,140.0039,140.0781,139.9298,139.9576,33336.0
2023-04-28 14:10:00,151.01,151.02,150.59,150.83,39168.0,139.9668,139.9761,139.5775,139.8,39168.0
2023-04-28 14:15:00,150.83,150.86,150.76,150.83,29411.0,139.8,139.8278,139.7351,139.8,29411.0
2023-04-28 14:20:00,150.83,150.91,150.73,150.88,27942.0,139.8,139.8741,139.7073,139.8463,27942.0
2023-04-28 14:25:00,150.87,150.88,150.73,150.78,33969.0,139.8371,139.8463,139.7073,139.7536,33969.0
2023-04-28 14:30:00,150.8,150.83,150.44,150.54,31435.0,139.7722,139.8,139.4385,139.5312,31435.0
2023-04-28 14:35:00,150.57,150.59,150.41,150.5,24070.0,139.559,139.5775,139.4107,139.4941,24070.0
2023-04-28 14:40:00,150.5,150.65,150.28,150.28,41602.0,139.4941,139.6332,139.2902,139.2902,41602.0
2023-04-28 14:45:00,150.26,150.33,150.07,150.16,31737.0,139.2717,139.3366,139.0956,139.179,31737.0
2023-04-28 14:50:00,150.17,150.44,150.16,150.36,40678.0,139.1883,139.4385,139.179,139.3644,40678.0
2023-04-28 14:55:00,150.35,150.53,150.34,150.53,24192.0,139.3551,139.5219,139.3458,139.5219,24192.0
2023-04-28 15:00:00,150.54,150.62,150.5,150.58,23239.0,139.5312,139.6053,139.4941,139.5683,23239.0
2023-04-28 15:05:00,150.6,150.73,150.56,150.73,52987.0,139.5868,139.7073,139.5497,139.7073,52987.0
2023-04-28 15:10:00,150.75,150.98,150.74,150.89,58474.0,139.7258,139.939,139.7166,139.8556,58474.0
2023-04-28 15:15:00,150.88,151.08,150.83,150.96,32121.0,139.8463,140.0317,139.8,139.9205,32121.0
2023-04-28 15:20:00,150.96,151.13,150.93,151.03,44455.0,139.9205,140.0781,139.8927,139.9854,44455.0
2023-04-28 15:25:00,151.03,151.05,150.88,150.99,47185.0,139.9854,140.0039,139.8463,139.9483,47185.0
2023-04-28 15:30:00,150.98,151.08,150.77,150.78,37022.0,139.939,140.0317,139.7444,139.7536,37022.0
2023-04-28 15:35:00,150.78,150.96,150.75,150.87,65642.0,139.7536,139.9205,139.7258,139.8371,65642.0
2023-04-28 15:40:00,150.87,150.88,150.71,150.77,57347.0,139.8371,139.8463,139.6888,139.7444,57347.0
2023-04-28 15:45:00,150.77,150.87,150.64,150.64,71380.0,139.7444,139.8371,139.6239,139.6239,71380.0
2023-04-28 15:50:00,150.65,150.97,150.64,150.96,122738.0,139.6332,139.9298,139.6239,139.9205,122738.0
2023-04-28 15:55:00,150.97,151.17,150.9,151.15,367584.0,139.9298,140.1151,139.8649,140.0966,367584.0
2023-05-01 09:30:00,150.84,152.15,150.81,152.0,136118.0,139.8093,141.0235,139.7815,140.8844,136118.0
2023-05-01 09:35:00,152.04,152.21,151.7,152.04,41845.0,140.9215,141.0791,140.6064,140.9215,41845.0
2023-05-01 09:40:00,151.98,152.4,151.58,152.4,48365.0,140.8659,141.2552,140.4951,141.2552,48365.0
2023-05-01 09:45:00,152.41,152.93,152.34,152.77,34791.0,141.2644,141.7464,141.1996,141.5981,34791.0
2023-05-01 09:50:00,152.81,152.97,152.7,152.88,27090.0,141.6352,141.7835,141.5332,141.7001,27090.0
2023-05-01 09:55:00,152.86,153.16,152.86,153.09,32350.0,141.6815,141.9596,141.6815,141.8947,32350.0
2023-05-01 10:00:00,153.06,153.41,152.9,153.22,52077.0,141.8669,142.1913,141.7186,142.0152,52077.0
2023-05-01 10:05:00,153.2,153.27,153.03,153.21,30378.0,141.9967,142.0616,141.8391,142.0059,30378.0
2023-05-01 10:10:00,153.23,153.24,153.02,153.06,39059.0,142.0245,142.0338,141.8298,141.8669,39059.0
2023-05-01 10:15:00,153.06,153.4,152.9,153.32,74293.0,141.8669,142.1821,141.7186,142.1079,74293.0
2023-05-01 10:20:00,153.33,153.66,153.31,153.66,40039.0,142.1172,142.423,142.0986,142.423,40039.0
2023-05-01 10:25:00,153.65,153.69,153.52,153.59,28132.0,142.4138,142.4508,142.2933,142.3582,28132.0
2023-05-01 10:30:00,153.6,153.75,153.54,153.71,34689.0,142.3674,142.5065,142.3118,142.4694,34689.0
2023-05-01 10:35:00,153.71,154.03,153.71,153.9,37702.0,142.4694,142.766,142.4694,142.6455,37702.0
2023-05-01 10:40:00,153.9,154.15,153.8,154.07,38385.0,142.6455,142.8772,142.5528,142.8031,38385.0
2023-05-01 10:45:00,154.06,154.16,153.88,153.96,34350.0,142.7938,142.8865,142.6269,142.7011,34350.0
2023-05-01 10:50:00,153.98,154.03,153.49,153.5,32848.0,142.7196,142.766,142.2655,142.2747,32848.0
2023-05-01 10:55:00,153.51,153.74,153.37,153.49,24846.0,142.284,142.4972,142.1542,142.2655,24846.0
2023-05-01 11:00:00,153.52,153.62,153.44,153.56,41663.0,142.2933,142.386,142.2191,142.3304,41663.0
2023-05-01 11:05:00,153.57,153.58,153.29,153.36,14961.0,142.3396,142.3489,142.0801,142.145,14961.0
2023-05-01 11:10:00,153.36,153.51,153.36,153.51,60794.0,142.145,142.284,142.145,142.284,60794.0
2023-05-01 11:15:00,153.53,153.57,153.17,153.24,44930.0,142.3025,142.3396,141.9689,142.0338,44930.0
2023-05-01 11:20:00,153.21,153.21,152.83,152.98,27633.0,142.0059,142.0059,141.6537,141.7928,27633.0
2023-05-01 11:25:00,152.97,153.1,152.97,153.05,30725.0,141.7835,141.904,141.7835,141.8576,30725.0
2023-05-01 11:30:00,153.02,153.2,152.95,153.19,32534.0,141.8298,141.9967,141.765,141.9874,32534.0
2023-05-01 11:35:00,153.2,153.28,153.12,153.2,28101.0,141.9967,142.0708,141.9225,141.9967,28101.0
2023-05-01 11:40:00,153.2,153.23,153.05,153.08,27235.0,141.9967,142.0245,141.8576,141.8855,27235.0
2023-05-01 11:45:00,153.06,153.27,153.06,153.23,19199.0,141.8669,142.0616,141.8669,142.0245,19199.0
2023-05-01 11:50:00,153.22,153.26,153.04,153.1,24623.0,142.0152,142.0523,141.8484,141.904,24623.0
2023-05-01 11:55:00,153.09,153.16,153.07,153.1,17961.0,141.8947,141.9596,141.8762,141.904,17961.0
2023-05-01 12:00:00,153.09,153.23,153.07,153.19,12263.0,141.8947,142.0245,141.8762,141.9874,12263.0
2023-05-01 12:05:00,153.22,153.24,153.09,153.11,14037.0,142.0152,142.0338,141.8947,141.9133,14037.0
2023-05-01 12:10:00,153.12,153.18,153.08,153.13,10642.0,141.9225,141.9781,141.8855,141.9318,10642.0
2023-05-01 12:15:00,153.12,153.24,153.11,153.21,12279.0,141.9225,142.0338,141.9133,142.0059,12279.0
2023-05-01 12:20:00,153.22,153.24,153.08,153.12,14539.0,142.0152,142.0338,141.8855,141.9225,14539.0
2023-05-01 12:25:00,153.12,153.2,153.04,153.04,27483.0,141.9225,141.9967,141.8484,141.8484,27483.0
2023-05-01 12:30:00,153.06,153.19,152.99,153.07,45401.0,141.8669,141.9874,141.802,141.8762,45401.0
2023-05-01 12:35:00,153.08,153.6,153.07,153.56,48110.0,141.8855,142.3674,141.8762,142.3304,48110.0
2023-05-01 12:40:00,153.59,153.64,153.42,153.47,22564.0,142.3582,142.4045,142.2006,142.2469,22564.0
2023-05-01 12:45:00,153.5,153.68,153.48,153.6,17816.0,142.2747,142.4416,142.2562,142.3674,17816.0
2023-05-01 12:50:00,153.62,153.83,153.61,153.75,26855.0,142.386,142.5806,142.3767,142.5065,26855.0
2023-05-01 12:55:00,153.77,153.82,153.68,153.69,38707.0,142.525,142.5713,142.4416,142.4508,38707.0
2023-05-01 13:00:00,153.69,153.77,153.54,153.56,21627.0,142.4508,142.525,142.3118,142.3304,21627.0
2023-05-01 13:05:00,153.56,153.69,153.53,153.65,17124.0,142.3304,142.4508,142.3025,142.4138,17124.0
2023-05-01 13:10:00,153.63,153.77,153.61,153.77,14716.0,142.3952,142.525,142.3767,142.525,14716.0
2023-05-01 13:15:00,153.78,153.95,153.77,153.95,18288.0,142.5343,142.6918,142.525,142.6918,18288.0
2023-05-01 13:20:00,153.93,153.98,153.87,153.89,16528.0,142.6733,142.7196,142.6177,142.6362,16528.0
2023-05-01 13:25:00,153.88,154.08,153.85,154.07,21454.0,142.6269,142.8123,142.5991,142.8031,21454.0
2023-05-01 13:30:00,154.05,154.09,153.99,154.0,11538.0,142.7845,142.8216,142.7289,142.7382,11538.0
2023-05-01 13:35:00,153.99,154.01,153.79,153.79,28013.0,142.7289,142.7474,142.5435,142.5435,28013.0
2023-05-01 13:40:00,153.79,154.03,153.79,153.91,30294.0,142.5435,142.766,142.5435,142.6548,30294.0
2023-05-01 13:45:00,153.9,154.16,153.83,154.15,32756.0,142.6455,142.8865,142.5806,142.8772,32756.0
2023-05-01 13:50:00,154.15,154.15,154.07,154.09,12844.0,142.8772,142.8772,142.8031,142.8216,12844.0
2023-05-01 13:55:00,154.12,154.4,154.1,154.32,29119.0,142.8494,143.1089,142.8309,143.0348,29119.0
2023-05-01 14:00:00,154.36,154.39,154.22,154.23,12365.0,143.0718,143.0997,142.9421,142.9514,12365.0
2023-05-01 14:05:00,154.22,154.35,154.17,154.35,26112.0,142.9421,143.0626,142.8957,143.0626,26112.0
2023-05-01 14:10:00,154.32,154.33,154.22,154.26,17753.0,143.0348,143.044,142.9421,142.9792,17753.0
2023-05-01 14:15:00,154.24,154.24,154.11,154.14,12630.0,142.9606,142.9606,142.8401,142.8679,12630.0
2023-05-01 14:20:00,154.14,154.15,154.0,154.02,22485.0,142.8679,142.8772,142.7382,142.7567,22485.0
2023-05-01 14:25:00,154.02,154.2,154.0,154.09,35058.0,142.7567,142.9235,142.7382,142.8216,35058.0
2023-05-01 14:30:00,154.07,154.08,153.87,153.89,50829.0,142.8031,142.8123,142.6177,142.6362,50829.0
2023-05-01 14:35:00,153.86,154.0,153.85,153.99,24046.0,142.6084,142.7382,142.5991,142.7289,24046.0
2023-05-01 14:40:00,153.98,154.08,153.93,154.06,15637.0,142.7196,142.8123,142.6733,142.7938,15637.0
2023-05-01 14:45:00,154.06,154.16,154.03,154.15,29610.0,142.7938,142.8865,142.766,142.8772,29610.0
2023-05-01 14:50:00,154.16,154.3,154.15,154.26,22668.0,142.8865,143.0162,142.8772,142.9792,22668.0
2023-05-01 14:55:00,154.28,154.35,154.17,154.2,18904.0,142.9977,143.0626,142.8957,142.9235,18904.0
2023-05-01 15:00:00,154.21,154.36,154.18,154.36,29618.0,142.9328,143.0718,142.905,143.0718,29618.0
2023-05-01 15:05:00,154.35,154.48,154.34,154.47,25960.0,143.0626,143.1831,143.0533,143.1738,25960.0
2023-05-01 15:10:00,154.48,154.58,154.44,154.51,30665.0,143.1831,143.2758,143.146,143.2109,30665.0
2023-05-01 15:15:00,154.52,154.6,154.5,154.53,19522.0,143.2201,143.2943,143.2016,143.2294,19522.0
2023-05-01 15:20:00,154.54,154.71,154.45,154.68,71598.0,143.2387,143.3963,143.1553,143.3684,71598.0
2023-05-01 15:25:00,154.68,154.68,154.52,154.57,57265.0,143.3684,143.3684,143.2201,143.2665,57265.0
2023-05-01 15:30:00,154.57,154.7,154.44,154.44,50694.0,143.2665,143.387,143.146,143.146,50694.0
2023-05-01 15:35:00,154.44,154.47,154.22,154.26,63364.0,143.146,143.1738,142.9421,142.9792,63364.0
2023-05-01 15:40:00,154.27,154.33,154.15,154.17,51005.0,142.9884,143.044,142.8772,142.8957,51005.0
2023-05-01 15:45:00,154.17,154.22,153.98,154.01,83260.0,142.8957,142.9421,142.7196,142.7474,83260.0
2023-05-01 15:50:00,154.01,154.06,153.75,153.84,98295.0,142.7474,142.7938,142.5065,142.5899,98295.0
2023-05-01 15:55:00,153.85,153.93,153.67,153.68,245425.0,142.5991,142.6733,142.4323,142.4416,245425.0
2023-05-02 09:30:00,153.55,154.14,153.1,153.85,129371.0,142.3211,142.8679,141.904,142.5991,129371.0
2023-05-02 09:35:00,153.94,154.83,153.93,154.68,42015.0,142.6826,143.5075,142.6733,143.3684,42015.0
2023-05-02 09:40:00,154.72,155.02,154.68,154.93,50621.0,143.4055,143.6836,143.3684,143.6002,50621.0
2023-05-02 09:45:00,154.93,155.02,154.56,154.64,29681.0,143.6002,143.6836,143.2572,143.3314,29681.0
2023-05-02 09:50:00,154.61,154.66,154.22,154.29,53090.0,143.3036,143.3499,142.9421,143.007,53090.0
2023-05-02 09:55:00,154.28,154.28,153.85,154.07,29382.0,142.9977,142.9977,142.5991,142.8031,29382.0
2023-05-02 10:00:00,154.01,154.22,153.75,153.87,60083.0,142.7474,142.9421,142.5065,142.6177,60083.0
2023-05-02 10:05:00,153.87,153.88,153.46,153.47,27344.0,142.6177,142.6269,142.2377,142.2469,27344.0
2023-05-02 10:10:00,153.42,153.61,153.39,153.57,21261.0,142.2006,142.3767,142.1728,142.3396,21261.0
2023-05-02 10:15:00,153.56,153.66,153.41,153.42,30933.0,142.3304,142.423,142.1913,142.2006,30933.0
2023-05-02 10:20:00,153.44,153.44,153.18,153.28,29713.0,142.2191,142.2191,141.9781,142.0708,29713.0
2023-05-02 10:25:00,153.17,153.28,153.05,153.14,34880.0,141.9689,142.0708,141.8576,141.9411,34880.0
2023-05-02 10:30:00,153.1,153.23,152.98,153.11,53320.0,141.904,142.0245,141.7928,141.9133,53320.0
2023-05-02 10:35:00,153.09,153.11,152.81,152.91,23656.0,141.8947,141.9133,141.6352,141.7279,23656.0
2023-05-02 10:40:00,152.93,153.04,152.72,152.72,25411.0,141.7464,141.8484,141.5518,141.5518,25411.0
2023-05-02 10:45:00,152.71,152.83,152.6,152.72,38137.0,141.5425,141.6537,141.4406,141.5518,38137.0
2023-05-02 10:50:00,152.7,152.79,152.44,152.47,24896.0,141.5332,141.6167,141.2923,141.3201,24896.0
2023-05-02 10:55:00,152.45,152.5,152.22,152.22,40548.0,141.3015,141.3479,141.0883,141.0883,40548.0
2023-05-02 11:00:00,152.24,152.25,151.91,152.11,36893.0,141.1069,141.1161,140.801,140.9864,36893.0
2023-05-02 11:05:00,152.11,152.14,151.95,152.08,34212.0,140.9864,141.0142,140.8381,140.9586,34212.0
2023-05-02 11:10:00,152.1,152.24,152.05,152.06,22186.0,140.9771,141.1069,140.9308,140.94,22186.0
2023-05-02 11:15:00,152.06,152.2,151.79,151.8,22843.0,140.94,141.0698,140.6898,140.6991,22843.0
2023-05-02 11:20:00,151.82,151.82,151.45,151.72,45931.0,140.7176,140.7176,140.3747,140.6249,45931.0
2023-05-02 11:25:00,151.7,151.71,151.44,151.46,24740.0,140.6064,140.6156,140.3654,140.3839,24740.0
2023-05-02 11:30:00,151.49,151.51,151.23,151.37,34098.0,140.4117,140.4303,140.1707,140.3005,34098.0
2023-05-02 11:35:00,151.35,151.5,151.2,151.45,36326.0,140.282,140.421,140.1429,140.3747,36326.0
2023-05-02 11:40:00,151.47,151.72,151.47,151.72,32747.0,140.3932,140.6249,140.3932,140.6249,32747.0
2023-05-02 11:45:00,151.7,151.86,151.69,151.69,20616.0,140.6064,140.7547,140.5971,140.5971,20616.0
2023-05-02 11:50:00,151.68,151.8,151.59,151.76,22591.0,140.5878,140.6991,140.5044,140.662,22591.0
2023-05-02 11:55:00,151.75,151.92,151.71,151.88,22890.0,140.6527,140.8103,140.6156,140.7732,22890.0
2023-05-02 12:00:00,151.87,151.97,151.77,151.84,25423.0,140.7639,140.8566,140.6713,140.7361,25423.0
2023-05-02 12:05:00,151.81,151.93,151.8,151.85,12278.0,140.7083,140.8195,140.6991,140.7454,12278.0
2023-05-02 12:10:00,151.85,151.98,151.79,151.86,28139.0,140.7454,140.8659,140.6898,140.7547,28139.0
2023-05-02 12:15:00,151.87,152.14,151.79,152.11,29611.0,140.7639,141.0142,140.6898,140.9864,29611.0
2023-05-02 12:20:00,152.1,152.18,152.02,152.11,12368.0,140.9771,141.0513,140.903,140.9864,12368.0
2023-05-02 12:25:00,152.12,152.17,152.02,152.03,9762.0,140.9957,141.042,140.903,140.9122,9762.0
2023-05-02 12:30:00,152.02,152.04,151.91,151.92,16691.0,140.903,140.9215,140.801,140.8103,16691.0
2023-05-02 12:35:00,151.94,152.09,151.93,152.04,17094.0,140.8288,140.9678,140.8195,140.9215,17094.0
2023-05-02 12:40:00,152.03,152.15,152.0,152.09,14717.0,140.9122,141.0235,140.8844,140.9678,14717.0
2023-05-02 12:45:00,152.1,152.15,152.0,152.04,17493.0,140.9771,141.0235,140.8844,140.9215,17493.0
2023-05-02 12:50:00,152.05,152.07,151.85,151.89,16274.0,140.9308,140.9493,140.7454,140.7825,16274.0
2023-05-02 12:55:00,151.86,151.92,151.75,151.85,27817.0,140.7547,140.8103,140.6527,140.7454,27817.0
2023-05-02 13:00:00,151.85,151.86,151.56,151.61,14591.0,140.7454,140.7547,140.4766,140.523,14591.0
2023-05-02 13:05:00,151.67,151.81,151.64,151.73,20505.0,140.5786,140.7083,140.5508,140.6342,20505.0
2023-05-02 13:10:00,151.73,151.84,151.72,151.74,16464.0,140.6342,140.7361,140.6249,140.6434,16464.0
2023-05-02 13:15:00,151.75,151.84,151.62,151.76,35410.0,140.6527,140.7361,140.5322,140.662,35410.0
2023-05-02 13:20:00,151.77,151.78,151.65,151.67,19948.0,140.6713,140.6805,140.56,140.5786,19948.0
2023-05-02 13:25:00,151.67,151.7,151.56,151.58,25753.0,140.5786,140.6064,140.4766,140.4951,25753.0
2023-05-02 13:30:00,151.59,151.79,151.56,151.75,35288.0,140.5044,140.6898,140.4766,140.6527,35288.0
2023-05-02 13:35:00,151.79,151.85,151.7,151.74,30145.0,140.6898,140.7454,140.6064,140.6434,30145.0
2023-05-02 13:40:00,151.74,151.85,151.74,151.82,15468.0,140.6434,140.7454,140.6434,140.7176,15468.0
2023-05-02 13:45:00,151.84,151.84,151.69,151.78,23192.0,140.7361,140.7361,140.5971,140.6805,23192.0
2023-05-02 13:50:00,151.81,151.88,151.79,151.81,18416.0,140.7083,140.7732,140.6898,140.7083,18416.0
2023-05-02 13:55:00,151.81,151.84,151.64,151.83,21006.0,140.7083,140.7361,140.5508,140.7269,21006.0
2023-05-02 14:00:00,151.83,151.85,151.63,151.71,19138.0,140.7269,140.7454,140.5415,140.6156,19138.0
2023-05-02 14:05:00,151.71,151.88,151.71,151.87,21932.0,140.6156,140.7732,140.6156,140.7639,21932.0
2023-05-02 14:10:00,151.87,151.9,151.7,151.74,25911.0,140.7639,140.7917,140.6064,140.6434,25911.0
2023-05-02 14:15:00,151.74,152.02,151.74,151.98,29192.0,140.6434,140.903,140.6434,140.8659,29192.0
2023-05-02 14:20:00,151.97,152.04,151.81,151.81,19151.0,140.8566,140.9215,140.7083,140.7083,19151.0
2023-05-02 14:25:00,151.83,151.87,151.76,151.83,37437.0,140.7269,140.7639,140.662,140.7269,37437.0
2023-05-02 14:30:00,151.85,151.93,151.82,151.87,19580.0,140.7454,140.8195,140.7176,140.7639,19580.0
2023-05-02 14:35:00,151.88,152.01,151.85,151.99,12758.0,140.7732,140.8937,140.7454,140.8752,12758.0
2023-05-02 14:40:00,151.97,151.98,151.82,151.9,15079.0,140.8566,140.8659,140.7176,140.7917,15079.0
2023-05-02 14:45:00,151.92,151.99,151.91,151.94,17981.0,140.8103,140.8752,140.801,140.8288,17981.0
2023-05-02 14:50:00,151.94,152.05,151.89,152.0,27606.0,140.8288,140.9308,140.7825,140.8844,27606.0
2023-05-02 14:55:00,152.0,152.09,151.89,151.93,24592.0,140.8844,140.9678,140.7825,140.8195,24592.0
2023-05-02 15:00:00,151.91,151.93,151.74,151.8,24613.0,140.801,140.8195,140.6434,140.6991,24613.0
2023-05-02 15:05:00,151.82,151.86,151.74,151.79,27253.0,140.7176,140.7547,140.6434,140.6898,27253.0
2023-05-02 15:10:00,151.78,151.87,151.67,151.67,35741.0,140.6805,140.7639,140.5786,140.5786,35741.0
2023-05-02 15:15:00,151.66,151.67,151.42,151.61,51179.0,140.5693,140.5786,140.3468,140.523,51179.0
2023-05-02 15:20:00,151.62,151.74,151.59,151.59,34456.0,140.5322,140.6434,140.5044,140.5044,34456.0
2023-05-02 15:25:00,151.58,151.6,151.47,151.53,55780.0,140.4951,140.5137,140.3932,140.4488,55780.0
2023-05-02 15:30:00,151.54,151.54,151.33,151.37,76914.0,140.4581,140.4581,140.2634,140.3005,76914.0
2023-05-02 15:35:00,151.37,151.45,151.25,151.4,55897.0,140.3005,140.3747,140.1893,140.3283,55897.0
2023-05-02 15:40:00,151.4,151.62,151.35,151.52,56439.0,140.3283,140.5322,140.282,140.4395,56439.0
2023-05-02 15:45:00,151.52,151.68,151.48,151.67,67806.0,140.4395,140.5878,140.4025,140.5786,67806.0
2023-05-02 15:50:00,151.66,151.87,151.6,151.62,121214.0,140.5693,140.7639,140.5137,140.5322,121214.0
2023-05-02 15:55:00,151.62,151.68,151.31,151.62,398648.0,140.5322,140.5878,140.2449,140.5322,398648.0
2023-05-03 09:30:00,151.07,151.51,149.8,149.94,186910.0,140.0224,140.4303,138.8453,138.9751,186910.0
2023-05-03 09:35:00,149.98,150.21,149.53,150.01,36655.0,139.0122,139.2253,138.5951,139.04,36655.0
2023-05-03 09:40:00,149.92,150.15,149.8,149.94,39498.0,138.9565,139.1697,138.8453,138.9751,39498.0
2023-05-03 09:45:00,149.97,150.52,149.95,150.41,40979.0,139.0029,139.5127,138.9843,139.4107,40979.0
2023-05-03 09:50:00,150.44,150.54,150.16,150.23,39754.0,139.4385,139.5312,139.179,139.2439,39754.0
2023-05-03 09:55:00,150.23,150.27,150.1,150.25,21513.0,139.2439,139.2809,139.1234,139.2624,21513.0
2023-05-03 10:00:00,150.25,150.67,150.18,150.25,21303.0,139.2624,139.6517,139.1975,139.2624,21303.0
2023-05-03 10:05:00,150.15,150.27,150.0,150.27,51615.0,139.1697,139.2809,139.0307,139.2809,51615.0
2023-05-03 10:10:00,150.3,150.75,150.04,150.14,121162.0,139.3087,139.7258,139.0678,139.1605,121162.0
2023-05-03 10:15:00,150.14,150.15,149.81,150.08,58114.0,139.1605,139.1697,138.8546,139.1048,58114.0
2023-05-03 10:20:00,150.04,150.5,149.99,150.49,42990.0,139.0678,139.4941,139.0214,139.4849,42990.0
2023-05-03 10:25:00,150.48,150.7,150.33,150.38,32323.0,139.4756,139.6795,139.3366,139.3829,32323.0
2023-05-03 10:30:00,150.36,150.44,150.13,150.36,115075.0,139.3644,139.4385,139.1512,139.3644,115075.0
2023-05-03 10:35:00,150.34,150.44,150.22,150.24,43603.0,139.3458,139.4385,139.2346,139.2531,43603.0
2023-05-03 10:40:00,150.24,150.27,149.94,150.16,46683.0,139.2531,139.2809,138.9751,139.179,46683.0
2023-05-03 10:45:00,150.18,150.19,149.89,149.97,58276.0,139.1975,139.2068,138.9287,139.0029,58276.0
2023-05-03 10:50:00,149.99,150.18,149.99,150.12,28646.0,139.0214,139.1975,139.0214,139.1419,28646.0
2023-05-03 10:55:00,150.12,150.26,150.1,150.17,30173.0,139.1419,139.2717,139.1234,139.1883,30173.0
2023-05-03 11:00:00,150.15,150.22,150.11,150.22,25413.0,139.1697,139.2346,139.1326,139.2346,25413.0
2023-05-03 11:05:00,150.23,150.37,150.2,150.24,13745.0,139.2439,139.3736,139.2161,139.2531,13745.0
2023-05-03 11:10:00,150.23,150.3,150.13,150.3,20227.0,139.2439,139.3087,139.1512,139.3087,20227.0
2023-05-03 11:15:00,150.31,150.44,150.3,150.41,25926.0,139.318,139.4385,139.3087,139.4107,25926.0
2023-05-03 11:20:00,150.38,150.42,150.12,150.39,25372.0,139.3829,139.42,139.1419,139.3922,25372.0
2023-05-03 11:25:00,150.38,150.5,150.29,150.32,20060.0,139.3829,139.4941,139.2995,139.3273,20060.0
2023-05-03 11:30:00,150.33,150.67,150.32,150.62,92100.0,139.3366,139.6517,139.3273,139.6053,92100.0
2023-05-03 11:35:00,150.61,150.76,150.59,150.74,15887.0,139.5961,139.7351,139.5775,139.7166,15887.0
2023-05-03 11:40:00,150.72,150.75,150.34,150.36,20872.0,139.698,139.7258,139.3458,139.3644,20872.0
2023-05-03 11:45:00,150.38,150.55,150.3,150.51,15482.0,139.3829,139.5405,139.3087,139.5034,15482.0
2023-05-03 11:50:00,150.5,150.5,150.23,150.26,10931.0,139.4941,139.4941,139.2439,139.2717,10931.0
2023-05-03 11:55:00,150.27,150.48,150.26,150.43,29313.0,139.2809,139.4756,139.2717,139.4292,29313.0
2023-05-03 12:00:00,150.44,150.58,150.41,150.45,16867.0,139.4385,139.5683,139.4107,139.4478,16867.0
2023-05-03 12:05:00,150.47,150.57,150.46,150.48,11304.0,139.4663,139.559,139.457,139.4756,11304.0
2023-05-03 12:10:00,150.48,150.53,150.43,150.5,17085.0,139.4756,139.5219,139.4292,139.4941,17085.0
2023-05-03 12:15:00,150.49,150.6,150.44,150.51,21344.0,139.4849,139.5868,139.4385,139.5034,21344.0
2023-05-03 12:20:00,150.51,150.6,150.46,150.6,25782.0,139.5034,139.5868,139.457,139.5868,25782.0
2023-05-03 12:25:00,150.62,150.71,150.61,150.65,21341.0,139.6053,139.6888,139.5961,139.6332,21341.0
2023-05-03 12:30:00,150.62,150.84,150.56,150.56,13342.0,139.6053,139.8093,139.5497,139.5497,13342.0
2023-05-03 12:35:00,150.55,150.57,150.37,150.43,20130.0,139.5405,139.559,139.3736,139.4292,20130.0
2023-05-03 12:40:00,150.46,150.47,150.36,150.37,11544.0,139.457,139.4663,139.3644,139.3736,11544.0
2023-05-03 12:45:00,150.38,150.61,150.36,150.57,21171.0,139.3829,139.5961,139.3644,139.559,21171.0
2023-05-03 12:50:00,150.56,150.63,150.49,150.62,15581.0,139.5497,139.6146,139.4849,139.6053,15581.0
2023-05-03 12:55:00,150.63,150.68,150.57,150.6,15741.0,139.6146,139.661,139.559,139.5868,15741.0
2023-05-03 13:00:00,150.57,150.69,150.5,150.66,16553.0,139.559,139.6702,139.4941,139.6424,16553.0
2023-05-03 13:05:00,150.65,150.72,150.55,150.6,13553.0,139.6332,139.698,139.5405,139.5868,13553.0
2023-05-03 13:10:00,150.59,150.7,150.56,150.57,11801.0,139.5775,139.6795,139.5497,139.559,11801.0
2023-05-03 13:15:00,150.56,150.6,150.51,150.53,18274.0,139.5497,139.5868,139.5034,139.5219,18274.0
2023-05-03 13:20:00,150.51,150.54,150.41,150.43,18053.0,139.5034,139.5312,139.4107,139.4292,18053.0
2023-05-03 13:25:00,150.43,150.44,150.32,150.37,13702.0,139.4292,139.4385,139.3273,139.3736,13702.0
2023-05-03 13:30:00,150.38,150.63,150.38,150.47,23470.0,139.3829,139.6146,139.3829,139.4663,23470.0
2023-05-03 13:35:00,150.49,150.52,150.37,150.45,17899.0,139.4849,139.5127,139.3736,139.4478,17899.0
2023-05-03 13:40:00,150.44,150.48,150.36,150.42,15270.0,139.4385,139.4756,139.3644,139.42,15270.0
2023-05-03 13:45:00,150.43,150.48,150.37,150.48,17277.0,139.4292,139.4756,139.3736,139.4756,17277.0
2023-05-03 13:50:00,150.49,150.54,150.4,150.44,16285.0,139.4849,139.5312,139.4014,139.4385,16285.0
2023-05-03 13:55:00,150.44,150.52,150.34,150.42,16646.0,139.4385,139.5127,139.3458,139.42,16646.0
2023-05-03 14:00:00,150.4,150.95,150.22,150.35,41249.0,139.4014,139.9112,139.2346,139.3551,41249.0
2023-05-03 14:05:00,150.34,150.41,150.11,150.12,32605.0,139.3458,139.4107,139.1326,139.1419,32605.0
2023-05-03 14:10:00,150.13,150.15,149.72,149.9,26032.0,139.1512,139.1697,138.7712,138.938,26032.0
2023-05-03 14:15:00,149.91,149.99,149.79,149.88,19999.0,138.9473,139.0214,138.836,138.9195,19999.0
2023-05-03 14:20:00,149.87,149.91,149.56,149.65,26355.0,138.9102,138.9473,138.6229,138.7063,26355.0
2023-05-03 14:25:00,149.61,149.7,149.54,149.56,28178.0,138.6692,138.7526,138.6043,138.6229,28178.0
2023-05-03 14:30:00,149.53,149.65,149.25,149.25,48990.0,138.5951,138.7063,138.3355,138.3355,48990.0
2023-05-03 14:35:00,149.21,149.42,148.89,149.3,69819.0,138.2985,138.4931,138.0019,138.3819,69819.0
2023-05-03 14:40:00,149.24,149.5,148.82,148.95,57056.0,138.3263,138.5673,137.937,138.0575,57056.0
2023-05-03 14:45:00,148.96,149.03,148.75,148.77,79375.0,138.0667,138.1316,137.8721,137.8906,79375.0
2023-05-03 14:50:00,148.76,148.9,148.45,148.64,52731.0,137.8814,138.0111,137.594,137.7701,52731.0
2023-05-03 14:55:00,148.61,148.82,148.5,148.56,56473.0,137.7423,137.937,137.6404,137.696,56473.0
2023-05-03 15:00:00,148.56,149.03,148.54,149.0,58512.0,137.696,138.1316,137.6775,138.1038,58512.0
2023-05-03 15:05:00,149.0,149.36,148.76,148.97,42543.0,138.1038,138.4375,137.8814,138.076,42543.0
2023-05-03 15:10:00,148.94,148.96,148.7,148.86,44596.0,138.0482,138.0667,137.8258,137.9741,44596.0
2023-05-03 15:15:00,148.84,149.11,148.78,149.0,44661.0,137.9555,138.2058,137.8999,138.1038,44661.0
2023-05-03 15:20:00,149.02,149.04,148.75,148.95,44051.0,138.1224,138.1409,137.8721,138.0575,44051.0
2023-05-03 15:25:00,148.97,149.34,148.95,149.0,78512.0,138.076,138.419,138.0575,138.1038,78512.0
2023-05-03 15:30:00,149.0,149.16,148.85,149.16,68721.0,138.1038,138.2521,137.9648,138.2521,68721.0
2023-05-03 15:35:00,149.15,149.41,149.09,149.24,84499.0,138.2428,138.4838,138.1872,138.3263,84499.0
2023-05-03 15:40:00,149.23,149.47,149.06,149.39,74688.0,138.317,138.5394,138.1594,138.4653,74688.0
2023-05-03 15:45:00,149.38,149.59,149.35,149.38,105680.0,138.456,138.6507,138.4282,138.456,105680.0
2023-05-03 15:50:00,149.36,149.5,149.26,149.35,152382.0,138.4375,138.5673,138.3448,138.4282,152382.0
2023-05-03 15:55:00,149.36,149.4,149.01,149.25,311279.0,138.4375,138.4746,138.1131,138.3355,311279.0
2023-05-04 09:30:00,149.0,149.0,148.17,148.3,94002.0,138.1038,138.1038,137.3345,137.455,94002.0
2023-05-04 09:35:00,148.3,148.92,148.25,148.72,17255.0,137.455,138.0297,137.4087,137.8443,17255.0
2023-05-04 09:40:00,148.63,148.95,148.58,148.68,14099.0,137.7609,138.0575,137.7145,137.8072,14099.0
2023-05-04 09:45:00,148.7,148.89,148.58,148.61,20599.0,137.8258,138.0019,137.7145,137.7423,20599.0
2023-05-04 09:50:00,148.67,148.97,148.48,148.8,30634.0,137.7979,138.076,137.6218,137.9184,30634.0
2023-05-04 09:55:00,148.8,148.92,148.62,148.69,29078.0,137.9184,138.0297,137.7516,137.8165,29078.0
2023-05-04 10:00:00,148.66,148.87,148.54,148.55,29034.0,137.7887,137.9833,137.6775,137.6867,29034.0
2023-05-04 10:05:00,148.59,148.64,148.12,148.14,25585.0,137.7238,137.7701,137.2882,137.3067,25585.0
2023-05-04 10:10:00,148.11,148.21,147.96,148.04,36990.0,137.2789,137.3716,137.1399,137.214,36990.0
2023-05-04 10:15:00,148.03,148.08,147.66,147.86,40364.0,137.2048,137.2511,136.8618,137.0472,40364.0
2023-05-04 10:20:00,147.88,148.11,147.73,148.11,18710.0,137.0657,137.2789,136.9267,137.2789,18710.0
2023-05-04 10:25:00,148.1,148.13,147.68,147.76,19072.0,137.2696,137.2974,136.8803,136.9545,19072.0
2023-05-04 10:30:00,147.75,147.97,147.75,147.96,23848.0,136.9452,137.1491,136.9452,137.1399,23848.0
2023-05-04 10:35:00,147.97,148.05,147.79,147.85,23694.0,137.1491,137.2233,136.9823,137.0379,23694.0
2023-05-04 10:40:00,147.86,147.96,147.72,147.89,36632.0,137.0472,137.1399,136.9174,137.075,36632.0
2023-05-04 10:45:00,147.89,148.07,147.62,147.88,36414.0,137.075,137.2418,136.8247,137.0657,36414.0
2023-05-04 10:50:00,147.84,147.9,147.73,147.87,21284.0,137.0286,137.0843,136.9267,137.0565,21284.0
2023-05-04 10:55:00,147.88,147.93,147.8,147.93,23908.0,137.0657,137.1121,136.9916,137.1121,23908.0
2023-05-04 11:00:00,147.96,148.06,147.9,147.99,17704.0,137.1399,137.2326,137.0843,137.1677,17704.0
2023-05-04 11:05:00,147.96,148.26,147.96,148.12,35282.0,137.1399,137.4179,137.1399,137.2882,35282.0
2023-05-04 11:10:00,148.13,148.25,148.06,148.12,28451.0,137.2974,137.4087,137.2326,137.2882,28451.0
2023-05-04 11:15:00,148.1,148.11,147.9,147.98,28038.0,137.2696,137.2789,137.0843,137.1584,28038.0
2023-05-04 11:20:00,148.0,148.16,147.98,148.03,19869.0,137.1769,137.3252,137.1584,137.2048,19869.0
2023-05-04 11:25:00,147.99,148.0,147.77,147.87,20591.0,137.1677,137.1769,136.9638,137.0565,20591.0
2023-05-04 11:30:00,147.86,147.88,147.69,147.71,30172.0,137.0472,137.0657,136.8896,136.9082,30172.0
2023-05-04 11:35:00,147.71,147.72,147.38,147.45,42444.0,136.9082,136.9174,136.6023,136.6672,42444.0
2023-05-04 11:40:00,147.46,147.51,147.3,147.31,23832.0,136.6764,136.7228,136.5281,136.5374,23832.0
2023-05-04 11:45:00,147.3,147.42,147.22,147.25,35985.0,136.5281,136.6394,136.454,136.4818,35985.0
2023-05-04 11:50:00,147.26,147.27,147.18,147.25,21812.0,136.4911,136.5003,136.4169,136.4818,21812.0
2023-05-04 11:55:00,147.26,147.27,147.17,147.23,30997.0,136.4911,136.5003,136.4076,136.4633,30997.0
2023-05-04 12:00:00,147.22,147.33,147.18,147.19,28234.0,136.454,136.5559,136.4169,136.4262,28234.0
2023-05-04 12:05:00,147.18,147.21,146.86,147.1,37864.0,136.4169,136.4447,136.1203,136.3428,37864.0
2023-05-04 12:10:00,147.15,147.15,147.0,147.1,25330.0,136.3891,136.3891,136.2501,136.3428,25330.0
2023-05-04 12:15:00,147.08,147.41,147.08,147.17,127789.0,136.3242,136.6301,136.3242,136.4076,127789.0
2023-05-04 12:20:00,147.16,147.24,147.08,147.23,23235.0,136.3984,136.4725,136.3242,136.4633,23235.0
2023-05-04 12:25:00,147.22,147.29,147.11,147.2,33429.0,136.454,136.5189,136.352,136.4354,33429.0
2023-05-04 12:30:00,147.2,147.26,147.08,147.19,30754.0,136.4354,136.4911,136.3242,136.4262,30754.0
2023-05-04 12:35:00,147.18,147.26,147.13,147.23,16774.0,136.4169,136.4911,136.3706,136.4633,16774.0
2023-05-04 12:40:00,147.28,147.37,147.07,147.12,30512.0,136.5096,136.593,136.315,136.3613,30512.0
2023-05-04 12:45:00,147.1,147.29,147.02,147.22,18241.0,136.3428,136.5189,136.2686,136.454,18241.0
2023-05-04 12:50:00,147.22,147.23,146.96,147.0,15261.0,136.454,136.4633,136.213,136.2501,15261.0
2023-05-04 12:55:00,146.97,147.21,146.97,147.15,14620.0,136.2223,136.4447,136.2223,136.3891,14620.0
2023-05-04 13:00:00,147.17,147.21,147.07,147.09,14151.0,136.4076,136.4447,136.315,136.3335,14151.0
2023-05-04 13:05:00,147.09,147.31,147.09,147.25,32954.0,136.3335,136.5374,136.3335,136.4818,32954.0
2023-05-04 13:10:00,147.27,147.34,147.19,147.26,41551.0,136.5003,136.5652,136.4262,136.4911,41551.0
2023-05-04 13:15:00,147.27,147.32,147.19,147.27,39096.0,136.5003,136.5467,136.4262,136.5003,39096.0
2023-05-04 13:20:00,147.27,147.48,147.27,147.48,25891.0,136.5003,136.695,136.5003,136.695,25891.0
2023-05-04 13:25:00,147.5,147.52,147.06,147.06,35367.0,136.7135,136.732,136.3057,136.3057,35367.0
2023-05-04 13:30:00,147.07,147.15,146.99,147.02,37910.0,136.315,136.3891,136.2408,136.2686,37910.0
2023-05-04 13:35:00,147.03,147.04,146.92,146.97,19064.0,136.2779,136.2871,136.1759,136.2223,19064.0
2023-05-04 13:40:00,146.96,147.08,146.94,146.97,17703.0,136.213,136.3242,136.1945,136.2223,17703.0
2023-05-04 13:45:00,146.98,147.0,146.88,146.97,36139.0,136.2315,136.2501,136.1389,136.2223,36139.0
2023-05-04 13:50:00,146.96,147.03,146.92,147.0,21284.0,136.213,136.2779,136.1759,136.2501,21284.0
2023-05-04 13:55:00,146.96,146.97,146.65,146.75,36167.0,136.213,136.2223,135.9257,136.0184,36167.0
2023-05-04 14:00:00,146.78,146.8,146.49,146.53,25569.0,136.0462,136.0647,135.7774,135.8144,25569.0
2023-05-04 14:05:00,146.54,146.63,146.51,146.52,24602.0,135.8237,135.9071,135.7959,135.8052,24602.0
2023-05-04 14:10:00,146.53,146.66,146.48,146.51,22633.0,135.8144,135.9349,135.7681,135.7959,22633.0
2023-05-04 14:15:00,146.5,146.56,146.43,146.55,27840.0,135.7866,135.8423,135.7218,135.833,27840.0
2023-05-04 14:20:00,146.55,146.59,146.42,146.51,30222.0,135.833,135.8701,135.7125,135.7959,30222.0
2023-05-04 14:25:00,146.52,146.61,146.48,146.55,48811.0,135.8052,135.8886,135.7681,135.833,48811.0
2023-05-04 14:30:00,146.54,146.64,146.4,146.64,57913.0,135.8237,135.9164,135.694,135.9164,57913.0
2023-05-04 14:35:00,146.64,146.92,146.56,146.59,47615.0,135.9164,136.1759,135.8423,135.8701,47615.0
2023-05-04 14:40:00,146.58,146.71,146.5,146.59,34106.0,135.8608,135.9813,135.7866,135.8701,34106.0
2023-05-04 14:45:00,146.58,146.74,146.58,146.69,77510.0,135.8608,136.0091,135.8608,135.9627,77510.0
2023-05-04 14:50:00,146.67,146.8,146.58,146.74,17906.0,135.9442,136.0647,135.8608,136.0091,17906.0
2023-05-04 14:55:00,146.75,146.84,146.63,146.83,24429.0,136.0184,136.1018,135.9071,136.0925,24429.0
2023-05-04 15:00:00,146.85,146.89,146.72,146.75,53621.0,136.111,136.1481,135.9906,136.0184,53621.0
2023-05-04 15:05:00,146.72,146.9,146.69,146.76,99775.0,135.9906,136.1574,135.9627,136.0276,99775.0
2023-05-04 15:10:00,146.75,146.75,146.45,146.45,38528.0,136.0184,136.0184,135.7403,135.7403,38528.0
2023-05-04 15:15:00,146.45,146.6,146.35,146.56,25500.0,135.7403,135.8793,135.6476,135.8423,25500.0
2023-05-04 15:20:00,146.55,146.73,146.41,146.72,45662.0,135.833,135.9998,135.7032,135.9906,45662.0
2023-05-04 15:25:00,146.74,146.74,146.56,146.71,31679.0,136.0091,136.0091,135.8423,135.9813,31679.0
2023-05-04 15:30:00,146.71,146.96,146.69,146.95,60439.0,135.9813,136.213,135.9627,136.2037,60439.0
2023-05-04 15:35:00,146.96,147.36,146.96,147.31,93056.0,136.213,136.5837,136.213,136.5374,93056.0
2023-05-04 15:40:00,147.31,147.45,147.29,147.39,81720.0,136.5374,136.6672,136.5189,136.6116,81720.0
2023-05-04 15:45:00,147.38,147.61,147.21,147.57,85677.0,136.6023,136.8155,136.4447,136.7784,85677.0
2023-05-04 15:50:00,147.55,147.55,147.08,147.16,158723.0,136.7599,136.7599,136.3242,136.3984,158723.0
2023-05-04 15:55:00,147.17,147.51,147.09,147.36,360558.0,136.4076,136.7228,136.3335,136.5837,360558.0
2023-05-05 09:30:00,148.54,148.69,147.62,148.22,139216.0,137.6775,137.8165,136.8247,137.3809,139216.0
2023-05-05 09:35:00,148.28,148.34,147.64,147.74,19515.0,137.4365,137.4921,136.8433,136.936,19515.0
2023-05-05 09:40:00,147.78,147.99,147.56,147.56,14342.0,136.973,137.1677,136.7691,136.7691,14342.0
2023-05-05 09:45:00,147.53,147.61,147.34,147.5,35148.0,136.7413,136.8155,136.5652,136.7135,35148.0
2023-05-05 09:50:00,147.52,147.52,147.14,147.27,14310.0,136.732,136.732,136.3798,136.5003,14310.0
2023-05-05 09:55:00,147.26,147.69,147.2,147.56,17699.0,136.4911,136.8896,136.4354,136.7691,17699.0
2023-05-05 10:00:00,147.6,148.21,147.57,148.21,29982.0,136.8062,137.3716,136.7784,137.3716,29982.0
2023-05-05 10:05:00,148.21,148.48,148.16,148.42,17303.0,137.3716,137.6218,137.3252,137.5662,17303.0
2023-05-05 10:10:00,148.44,148.48,148.24,148.24,20830.0,137.5848,137.6218,137.3994,137.3994,20830.0
2023-05-05 10:15:00,148.26,148.54,148.17,148.17,16152.0,137.4179,137.6775,137.3345,137.3345,16152.0
2023-05-05 10:20:00,148.19,148.35,148.12,148.21,21229.0,137.3531,137.5014,137.2882,137.3716,21229.0
2023-05-05 10:25:00,148.17,148.51,148.17,148.49,28124.0,137.3345,137.6497,137.3345,137.6311,28124.0
2023-05-05 10:30:00,148.53,148.64,148.43,148.52,19989.0,137.6682,137.7701,137.5755,137.6589,19989.0
2023-05-05 10:35:00,148.53,148.62,148.4,148.47,15017.0,137.6682,137.7516,137.5477,137.6126,15017.0
2023-05-05 10:40:00,148.47,148.74,148.47,148.69,19827.0,137.6126,137.8628,137.6126,137.8165,19827.0
2023-05-05 10:45:00,148.67,148.8,148.57,148.68,29240.0,137.7979,137.9184,137.7053,137.8072,29240.0
2023-05-05 10:50:00,148.71,148.87,148.67,148.86,28882.0,137.835,137.9833,137.7979,137.9741,28882.0
2023-05-05 10:55:00,148.85,149.14,148.81,149.11,23054.0,137.9648,138.2336,137.9277,138.2058,23054.0
2023-05-05 11:00:00,149.11,149.24,149.09,149.24,14842.0,138.2058,138.3263,138.1872,138.3263,14842.0
2023-05-05 11:05:00,149.27,149.38,149.0,149.0,20099.0,138.3541,138.456,138.1038,138.1038,20099.0
2023-05-05 11:10:00,149.0,149.05,148.88,149.01,37136.0,138.1038,138.1502,137.9926,138.1131,37136.0
2023-05-05 11:15:00,149.0,149.13,148.93,149.02,24768.0,138.1038,138.2243,138.0389,138.1224,24768.0
2023-05-05 11:20:00,149.03,149.05,148.88,148.95,21579.0,138.1316,138.1502,137.9926,138.0575,21579.0
2023-05-05 11:25:00,148.94,148.95,148.68,148.82,21909.0,138.0482,138.0575,137.8072,137.937,21909.0
2023-05-05 11:30:00,148.82,148.87,148.74,148.85,26575.0,137.937,137.9833,137.8628,137.9648,26575.0
2023-05-05 11:35:00,148.83,148.83,148.59,148.65,12102.0,137.9462,137.9462,137.7238,137.7794,12102.0
2023-05-05 11:40:00,148.66,148.73,148.65,148.69,20426.0,137.7887,137.8536,137.7794,137.8165,20426.0
2023-05-05 11:45:00,148.69,148.71,148.56,148.63,12680.0,137.8165,137.835,137.696,137.7609,12680.0
2023-05-05 11:50:00,148.61,148.69,148.54,148.57,13011.0,137.7423,137.8165,137.6775,137.7053,13011.0
2023-05-05 11:55:00,148.57,148.57,148.38,148.45,22967.0,137.7053,137.7053,137.5292,137.594,22967.0
2023-05-05 12:00:00,148.42,148.42,148.26,148.26,14433.0,137.5662,137.5662,137.4179,137.4179,14433.0
2023-05-05 12:05:00,148.27,148.31,148.17,148.24,12887.0,137.4272,137.4643,137.3345,137.3994,12887.0
2023-05-05 12:10:00,148.22,148.22,147.9,147.9,44877.0,137.3809,137.3809,137.0843,137.0843,44877.0
2023-05-05 12:15:00,147.9,147.92,147.78,147.84,31999.0,137.0843,137.1028,136.973,137.0286,31999.0
2023-05-05 12:20:00,147.84,148.07,147.84,148.01,19350.0,137.0286,137.2418,137.0286,137.1862,19350.0
2023-05-05 12:25:00,148.01,148.03,147.93,147.98,14097.0,137.1862,137.2048,137.1121,137.1584,14097.0
2023-05-05 12:30:00,147.99,148.02,147.9,147.95,25931.0,137.1677,137.1955,137.0843,137.1306,25931.0
2023-05-05 12:35:00,147.95,148.04,147.89,147.99,17888.0,137.1306,137.214,137.075,137.1677,17888.0
2023-05-05 12:40:00,147.98,148.1,147.91,148.02,28341.0,137.1584,137.2696,137.0935,137.1955,28341.0
2023-05-05 12:45:00,148.02,148.13,147.85,147.9,49328.0,137.1955,137.2974,137.0379,137.0843,49328.0
2023-05-05 12:50:00,147.92,148.1,147.85,147.88,31869.0,137.1028,137.2696,137.0379,137.0657,31869.0
2023-05-05 12:55:00,147.86,148.03,147.84,147.89,36062.0,137.0472,137.2048,137.0286,137.075,36062.0
2023-05-05 13:00:00,147.89,148.01,147.89,147.96,10633.0,137.075,137.1862,137.075,137.1399,10633.0
2023-05-05 13:05:00,147.95,148.06,147.89,148.0,19223.0,137.1306,137.2326,137.075,137.1769,19223.0
2023-05-05 13:10:00,147.99,148.03,147.9,147.92,31348.0,137.1677,137.2048,137.0843,137.1028,31348.0
2023-05-05 13:15:00,147.93,148.02,147.85,147.97,27037.0,137.1121,137.1955,137.0379,137.1491,27037.0
2023-05-05 13:20:00,147.97,148.02,147.96,148.0,16372.0,137.1491,137.1955,137.1399,137.1769,16372.0
2023-05-05 13:25:00,148.0,148.14,147.95,148.09,29917.0,137.1769,137.3067,137.1306,137.2604,29917.0
2023-05-05 13:30:00,148.08,148.17,148.04,148.04,29210.0,137.2511,137.3345,137.214,137.214,29210.0
2023-05-05 13:35:00,148.06,148.06,147.91,147.96,22439.0,137.2326,137.2326,137.0935,137.1399,22439.0
2023-05-05 13:40:00,147.97,148.05,147.92,148.04,15679.0,137.1491,137.2233,137.1028,137.214,15679.0
2023-05-05 13:45:00,148.05,148.12,147.98,147.99,41016.0,137.2233,137.2882,137.1584,137.1677,41016.0
2023-05-05 13:50:00,148.0,148.1,147.94,147.96,19871.0,137.1769,137.2696,137.1213,137.1399,19871.0
2023-05-05 13:55:00,147.97,147.97,147.83,147.85,20905.0,137.1491,137.1491,137.0194,137.0379,20905.0
2023-05-05 14:00:00,147.86,148.01,147.86,147.98,21350.0,137.0472,137.1862,137.0472,137.1584,21350.0
2023-05-05 14:05:00,147.98,148.05,147.97,147.99,25649.0,137.1584,137.2233,137.1491,137.1677,25649.0
2023-05-05 14:10:00,147.98,148.02,147.94,148.01,29531.0,137.1584,137.1955,137.1213,137.1862,29531.0
2023-05-05 14:15:00,148.03,148.1,148.01,148.01,28703.0,137.2048,137.2696,137.1862,137.1862,28703.0
2023-05-05 14:20:00,148.0,148.05,147.95,148.0,29956.0,137.1769,137.2233,137.1306,137.1769,29956.0
2023-05-05 14:25:00,148.0,148.15,147.97,147.97,53944.0,137.1769,137.316,137.1491,137.1491,53944.0
2023-05-05 14:30:00,148.0,148.05,147.92,148.01,34896.0,137.1769,137.2233,137.1028,137.1862,34896.0
2023-05-05 14:35:00,148.01,148.24,147.99,148.18,35986.0,137.1862,137.3994,137.1677,137.3438,35986.0
2023-05-05 14:40:00,148.17,148.29,148.12,148.12,38220.0,137.3345,137.4457,137.2882,137.2882,38220.0
2023-05-05 14:45:00,148.13,148.65,148.13,148.65,33574.0,137.2974,137.7794,137.2974,137.7794,33574.0
2023-05-05 14:50:00,148.65,148.92,148.57,148.91,21529.0,137.7794,138.0297,137.7053,138.0204,21529.0
2023-05-05 14:55:00,148.9,149.01,148.76,148.76,31149.0,138.0111,138.1131,137.8814,137.8814,31149.0
2023-05-05 15:00:00,148.78,148.9,148.74,148.85,20662.0,137.8999,138.0111,137.8628,137.9648,20662.0
2023-05-05 15:05:00,148.83,149.03,148.83,149.03,31434.0,137.9462,138.1316,137.9462,138.1316,31434.0
2023-05-05 15:10:00,149.07,149.1,148.94,148.94,16152.0,138.1687,138.1965,138.0482,138.0482,16152.0
2023-05-05 15:15:00,148.93,148.99,148.8,148.81,24374.0,138.0389,138.0945,137.9184,137.9277,24374.0
2023-05-05 15:20:00,148.81,148.83,148.61,148.61,42403.0,137.9277,137.9462,137.7423,137.7423,42403.0
2023-05-05 15:25:00,148.61,148.66,148.51,148.54,34979.0,137.7423,137.7887,137.6497,137.6775,34979.0
2023-05-05 15:30:00,148.55,148.7,148.53,148.54,58424.0,137.6867,137.8258,137.6682,137.6775,58424.0
2023-05-05 15:35:00,148.52,148.56,148.26,148.29,28336.0,137.6589,137.696,137.4179,137.4457,28336.0
2023-05-05 15:40:00,148.28,148.32,148.19,148.23,44882.0,137.4365,137.4735,137.3531,137.3901,44882.0
2023-05-05 15:45:00,148.21,148.26,148.13,148.16,44725.0,137.3716,137.4179,137.2974,137.3252,44725.0
2023-05-05 15:50:00,148.13,148.32,148.03,148.29,88203.0,137.2974,137.4735,137.2048,137.4457,88203.0
2023-05-05 15:55:00,148.3,148.38,147.89,148.03,287948.0,137.455,137.5292,137.075,137.2048,287948.0
2023-05-08 09:30:00,148.15,148.15,147.09,147.52,83273.0,137.316,137.316,136.3335,136.732,83273.0
2023-05-08 09:35:00,147.45,147.94,147.4,147.86,14952.0,136.6672,137.1213,136.6208,137.0472,14952.0
2023-05-08 09:40:00,147.86,148.15,147.85,147.85,21317.0,137.0472,137.316,137.0379,137.0379,21317.0
2023-05-08 09:45:00,147.91,147.98,147.79,147.92,15588.0,137.0935,137.1584,136.9823,137.1028,15588.0
2023-05-08 09:50:00,147.9,148.02,147.8,147.98,18573.0,137.0843,137.1955,136.9916,137.1584,18573.0
2023-05-08 09:55:00,148.0,148.0,147.66,147.92,9904.0,137.1769,137.1769,136.8618,137.1028,9904.0
2023-05-08 10:00:00,147.92,148.02,147.79,147.88,28874.0,137.1028,137.1955,136.9823,137.0657,28874.0
2023-05-08 10:05:00,147.84,147.86,147.21,147.48,38740.0,137.0286,137.0472,136.4447,136.695,38740.0
2023-05-08 10:10:00,147.49,147.74,147.38,147.73,15092.0,136.7042,136.936,136.6023,136.9267,15092.0
2023-05-08 10:15:00,147.81,147.99,147.77,147.92,16313.0,137.0008,137.1677,136.9638,137.1028,16313.0
2023-05-08 10:20:00,147.91,147.92,147.71,147.81,36701.0,137.0935,137.1028,136.9082,137.0008,36701.0
2023-05-08 10:25:00,147.83,148.02,147.81,147.84,23310.0,137.0194,137.1955,137.0008,137.0286,23310.0
2023-05-08 10:30:00,147.84,147.91,147.78,147.87,25535.0,137.0286,137.0935,136.973,137.0565,25535.0
2023-05-08 10:35:00,147.9,147.99,147.85,147.87,20641.0,137.0843,137.1677,137.0379,137.0565,20641.0
2023-05-08 10:40:00,147.84,148.2,147.81,147.98,26281.0,137.0286,137.3623,137.0008,137.1584,26281.0
2023-05-08 10:45:00,147.97,148.04,147.87,147.91,21444.0,137.1491,137.214,137.0565,137.0935,21444.0
2023-05-08 10:50:00,147.92,148.07,147.75,147.76,32020.0,137.1028,137.2418,136.9452,136.9545,32020.0
2023-05-08 10:55:00,147.73,147.85,147.55,147.63,41407.0,136.9267,137.0379,136.7599,136.834,41407.0
2023-05-08 11:00:00,147.64,147.87,147.63,147.86,11179.0,136.8433,137.0565,136.834,137.0472,11179.0
2023-05-08 11:05:00,147.84,148.06,147.76,148.06,19205.0,137.0286,137.2326,136.9545,137.2326,19205.0
2023-05-08 11:10:00,148.05,148.07,147.89,147.9,16588.0,137.2233,137.2418,137.075,137.0843,16588.0
2023-05-08 11:15:00,147.92,148.0,147.87,148.0,9100.0,137.1028,137.1769,137.0565,137.1769,9100.0
2023-05-08 11:20:00,148.0,148.03,147.88,147.9,12745.0,137.1769,137.2048,137.0657,137.0843,12745.0
2023-05-08 11:25:00,147.84,147.88,147.65,147.7,46539.0,137.0286,137.0657,136.8525,136.8989,46539.0
2023-05-08 11:30:00,147.7,147.7,147.57,147.6,12895.0,136.8989,136.8989,136.7784,136.8062,12895.0
2023-05-08 11:35:00,147.6,147.65,147.54,147.58,16878.0,136.8062,136.8525,136.7506,136.7877,16878.0
2023-05-08 11:40:00,147.58,147.6,147.41,147.51,21444.0,136.7877,136.8062,136.6301,136.7228,21444.0
2023-05-08 11:45:00,147.53,147.54,147.31,147.32,14453.0,136.7413,136.7506,136.5374,136.5467,14453.0
2023-05-08 11:50:00,147.33,147.36,147.24,147.32,24566.0,136.5559,136.5837,136.4725,136.5467,24566.0
2023-05-08 11:55:00,147.31,147.42,147.28,147.42,13834.0,136.5374,136.6394,136.5096,136.6394,13834.0
2023-05-08 12:00:00,147.42,147.53,147.39,147.45,9485.0,136.6394,136.7413,136.6116,136.6672,9485.0
2023-05-08 12:05:00,147.46,147.46,147.27,147.34,13507.0,136.6764,136.6764,136.5003,136.5652,13507.0
2023-05-08 12:10:00,147.34,147.34,147.23,147.24,9751.0,136.5652,136.5652,136.4633,136.4725,9751.0
2023-05-08 12:15:00,147.23,147.3,147.2,147.29,13996.0,136.4633,136.5281,136.4354,136.5189,13996.0
2023-05-08 12:20:00,147.29,147.31,147.26,147.28,10447.0,136.5189,136.5374,136.4911,136.5096,10447.0
2023-05-08 12:25:00,147.29,147.4,147.27,147.37,11939.0,136.5189,136.6208,136.5003,136.593,11939.0
2023-05-08 12:30:00,147.39,147.42,147.28,147.29,10682.0,136.6116,136.6394,136.5096,136.5189,10682.0
2023-05-08 12:35:00,147.29,147.33,147.26,147.26,8739.0,136.5189,136.5559,136.4911,136.4911,8739.0
2023-05-08 12:40:00,147.27,147.27,147.06,147.08,14583.0,136.5003,136.5003,136.3057,136.3242,14583.0
2023-05-08 12:45:00,147.06,147.09,146.95,147.0,20872.0,136.3057,136.3335,136.2037,136.2501,20872.0
2023-05-08 12:50:00,147.03,147.04,146.92,146.92,10283.0,136.2779,136.2871,136.1759,136.1759,10283.0
2023-05-08 12:55:00,146.92,147.05,146.92,146.98,15922.0,136.1759,136.2964,136.1759,136.2315,15922.0
2023-05-08 13:00:00,147.0,147.04,146.94,147.04,13545.0,136.2501,136.2871,136.1945,136.2871,13545.0
2023-05-08 13:05:00,147.04,147.06,146.87,146.88,20593.0,136.2871,136.3057,136.1296,136.1389,20593.0
2023-05-08 13:10:00,146.89,146.94,146.86,146.88,17060.0,136.1481,136.1945,136.1203,136.1389,17060.0
2023-05-08 13:15:00,146.89,146.98,146.81,146.9,18127.0,136.1481,136.2315,136.074,136.1574,18127.0
2023-05-08 13:20:00,146.9,146.96,146.77,146.81,23765.0,136.1574,136.213,136.0369,136.074,23765.0
2023-05-08 13:25:00,146.8,146.87,146.74,146.8,20665.0,136.0647,136.1296,136.0091,136.0647,20665.0
2023-05-08 13:30:00,146.8,146.94,146.78,146.86,31709.0,136.0647,136.1945,136.0462,136.1203,31709.0
2023-05-08 13:35:00,146.87,146.98,146.82,146.86,35095.0,136.1296,136.2315,136.0832,136.1203,35095.0
2023-05-08 13:40:00,146.86,146.9,146.81,146.85,15701.0,136.1203,136.1574,136.074,136.111,15701.0
2023-05-08 13:45:00,146.84,147.11,146.81,147.07,20585.0,136.1018,136.352,136.074,136.315,20585.0
2023-05-08 13:50:00,147.06,147.17,147.04,147.04,37248.0,136.3057,136.4076,136.2871,136.2871,37248.0
2023-05-08 13:55:00,147.03,147.09,146.98,147.0,12415.0,136.2779,136.3335,136.2315,136.2501,12415.0
2023-05-08 14:00:00,146.97,147.21,146.97,147.08,38199.0,136.2223,136.4447,136.2223,136.3242,38199.0
2023-05-08 14:05:00,147.08,147.13,146.76,146.98,35103.0,136.3242,136.3706,136.0276,136.2315,35103.0
2023-05-08 14:10:00,146.97,146.99,146.86,146.86,12726.0,136.2223,136.2408,136.1203,136.1203,12726.0
2023-05-08 14:15:00,146.86,147.0,146.84,146.97,25307.0,136.1203,136.2501,136.1018,136.2223,25307.0
2023-05-08 14:20:00,147.01,147.28,146.99,147.24,13557.0,136.2593,136.5096,136.2408,136.4725,13557.0
2023-05-08 14:25:00,147.24,147.26,147.16,147.18,21922.0,136.4725,136.4911,136.3984,136.4169,21922.0
2023-05-08 14:30:00,147.19,147.2,146.99,147.01,45358.0,136.4262,136.4354,136.2408,136.2593,45358.0
2023-05-08 14:35:00,147.03,147.11,146.99,147.04,18000.0,136.2779,136.352,136.2408,136.2871,18000.0
2023-05-08 14:40:00,147.02,147.09,147.0,147.03,15713.0,136.2686,136.3335,136.2501,136.2779,15713.0
2023-05-08 14:45:00,147.03,147.14,147.0,147.14,16474.0,136.2779,136.3798,136.2501,136.3798,16474.0
2023-05-08 14:50:00,147.15,147.18,147.11,147.12,9019.0,136.3891,136.4169,136.352,136.3613,9019.0
2023-05-08 14:55:00,147.11,147.14,147.03,147.05,12976.0,136.352,136.3798,136.2779,136.2964,12976.0
2023-05-08 15:00:00,147.03,147.06,146.92,146.97,19475.0,136.2779,136.3057,136.1759,136.2223,19475.0
2023-05-08 15:05:00,146.95,146.98,146.86,146.92,19326.0,136.2037,136.2315,136.1203,136.1759,19326.0
2023-05-08 15:10:00,146.91,146.92,146.8,146.89,20306.0,136.1667,136.1759,136.0647,136.1481,20306.0
2023-05-08 15:15:00,146.89,146.94,146.76,146.88,24457.0,136.1481,136.1945,136.0276,136.1389,24457.0
2023-05-08 15:20:00,146.88,146.97,146.87,146.93,19647.0,136.1389,136.2223,136.1296,136.1852,19647.0
2023-05-08 15:25:00,146.92,146.93,146.79,146.87,28687.0,136.1759,136.1852,136.0554,136.1296,28687.0
2023-05-08 15:30:00,146.87,147.09,146.86,147.0,29715.0,136.1296,136.3335,136.1203,136.2501,29715.0
2023-05-08 15:35:00,146.99,147.11,146.9,147.1,19813.0,136.2408,136.352,136.1574,136.3428,19813.0
2023-05-08 15:40:00,147.1,147.43,147.1,147.42,57843.0,136.3428,136.6486,136.3428,136.6394,57843.0
2023-05-08 15:45:00,147.41,147.45,147.29,147.32,38315.0,136.6301,136.6672,136.5189,136.5467,38315.0
2023-05-08 15:50:00,147.31,147.45,147.3,147.38,45466.0,136.5374,136.6672,136.5281,136.6023,45466.0
2023-05-08 15:55:00,147.39,147.45,147.2,147.45,148684.0,136.6116,136.6672,136.4354,136.6672,148684.0
2023-05-09 09:30:00,147.41,147.7,146.75,146.99,88774.0,136.6301,136.8989,136.0184,136.2408,88774.0
2023-05-09 09:35:00,147.05,147.28,146.46,146.47,20951.0,136.2964,136.5096,135.7496,135.7588,20951.0
2023-05-09 09:40:00,146.54,147.16,146.27,146.85,28473.0,135.8237,136.3984,135.5735,136.111,28473.0
2023-05-09 09:45:00,146.88,147.2,146.88,147.19,17181.0,136.1389,136.4354,136.1389,136.4262,17181.0
2023-05-09 09:50:00,147.2,147.54,147.2,147.41,12415.0,136.4354,136.7506,136.4354,136.6301,12415.0
2023-05-09 09:55:00,147.44,147.7,147.39,147.7,22046.0,136.6579,136.8989,136.6116,136.8989,22046.0
2023-05-09 10:00:00,147.62,147.86,147.5,147.5,17038.0,136.8247,137.0472,136.7135,136.7135,17038.0
2023-05-09 10:05:00,147.48,147.55,147.31,147.31,18259.0,136.695,136.7599,136.5374,136.5374,18259.0
2023-05-09 10:10:00,147.33,147.48,147.12,147.22,87147.0,136.5559,136.695,136.3613,136.454,87147.0
2023-05-09 10:15:00,147.22,147.33,147.14,147.17,18067.0,136.454,136.5559,136.3798,136.4076,18067.0
2023-05-09 10:20:00,147.14,147.14,146.96,147.08,27344.0,136.3798,136.3798,136.213,136.3242,27344.0
2023-05-09 10:25:00,147.06,147.24,147.0,147.23,23102.0,136.3057,136.4725,136.2501,136.4633,23102.0
2023-05-09 10:30:00,147.25,147.26,146.96,147.08,15176.0,136.4818,136.4911,136.213,136.3242,15176.0
2023-05-09 10:35:00,147.08,147.27,147.07,147.15,26560.0,136.3242,136.5003,136.315,136.3891,26560.0
2023-05-09 10:40:00,147.15,147.46,147.1,147.46,42286.0,136.3891,136.6764,136.3428,136.6764,42286.0
2023-05-09 10:45:00,147.43,147.44,147.23,147.3,26725.0,136.6486,136.6579,136.4633,136.5281,26725.0
2023-05-09 10:50:00,147.31,147.45,147.26,147.4,15512.0,136.5374,136.6672,136.4911,136.6208,15512.0
2023-05-09 10:55:00,147.4,147.44,147.23,147.25,25014.0,136.6208,136.6579,136.4633,136.4818,25014.0
2023-05-09 11:00:00,147.28,147.46,147.28,147.46,7844.0,136.5096,136.6764,136.5096,136.6764,7844.0
2023-05-09 11:05:00,147.49,147.92,147.49,147.92,35413.0,136.7042,137.1028,136.7042,137.1028,35413.0
2023-05-09 11:10:00,147.92,148.45,147.91,148.45,54458.0,137.1028,137.594,137.0935,137.594,54458.0
2023-05-09 11:15:00,148.46,148.46,148.05,148.2,65903.0,137.6033,137.6033,137.2233,137.3623,65903.0
2023-05-09 11:20:00,148.21,148.32,147.87,147.88,31392.0,137.3716,137.4735,137.0565,137.0657,31392.0
2023-05-09 11:25:00,147.89,147.96,147.69,147.7,23719.0,137.075,137.1399,136.8896,136.8989,23719.0
2023-05-09 11:30:00,147.65,147.86,147.64,147.77,7490.0,136.8525,137.0472,136.8433,136.9638,7490.0
2023-05-09 11:35:00,147.74,147.77,147.47,147.5,22368.0,136.936,136.9638,136.6857,136.7135,22368.0
2023-05-09 11:40:00,147.52,147.59,147.45,147.49,14145.0,136.732,136.7969,136.6672,136.7042,14145.0
2023-05-09 11:45:00,147.49,147.59,147.44,147.54,17460.0,136.7042,136.7969,136.6579,136.7506,17460.0
2023-05-09 11:50:00,147.56,147.65,147.53,147.57,25546.0,136.7691,136.8525,136.7413,136.7784,25546.0
2023-05-09 11:55:00,147.57,147.71,147.56,147.65,26151.0,136.7784,136.9082,136.7691,136.8525,26151.0
2023-05-09 12:00:00,147.64,147.81,147.61,147.81,24664.0,136.8433,137.0008,136.8155,137.0008,24664.0
2023-05-09 12:05:00,147.8,147.84,147.67,147.71,24882.0,136.9916,137.0286,136.8711,136.9082,24882.0
2023-05-09 12:10:00,147.71,147.71,147.49,147.5,23037.0,136.9082,136.9082,136.7042,136.7135,23037.0
2023-05-09 12:15:00,147.49,147.59,147.47,147.53,48209.0,136.7042,136.7969,136.6857,136.7413,48209.0
2023-05-09 12:20:00,147.51,147.52,147.35,147.38,34839.0,136.7228,136.732,136.5745,136.6023,34839.0
2023-05-09 12:25:00,147.38,147.52,147.36,147.4,44005.0,136.6023,136.732,136.5837,136.6208,44005.0
2023-05-09 12:30:00,147.41,147.5,147.33,147.49,28042.0,136.6301,136.7135,136.5559,136.7042,28042.0
2023-05-09 12:35:00,147.48,147.5,147.38,147.43,21680.0,136.695,136.7135,136.6023,136.6486,21680.0
2023-05-09 12:40:00,147.45,147.58,147.43,147.56,22082.0,136.6672,136.7877,136.6486,136.7691,22082.0
2023-05-09 12:45:00,147.56,147.58,147.44,147.44,7980.0,136.7691,136.7877,136.6579,136.6579,7980.0
2023-05-09 12:50:00,147.46,147.52,147.34,147.36,12169.0,136.6764,136.732,136.5652,136.5837,12169.0
2023-05-09 12:55:00,147.36,147.44,147.33,147.44,15147.0,136.5837,136.6579,136.5559,136.6579,15147.0
2023-05-09 13:00:00,147.43,147.56,147.42,147.52,15321.0,136.6486,136.7691,136.6394,136.732,15321.0
2023-05-09 13:05:00,147.53,147.54,147.38,147.38,33797.0,136.7413,136.7506,136.6023,136.6023,33797.0
2023-05-09 13:10:00,147.39,147.46,147.34,147.44,13880.0,136.6116,136.6764,136.5652,136.6579,13880.0
2023-05-09 13:15:00,147.45,147.5,147.3,147.39,29541.0,136.6672,136.7135,136.5281,136.6116,29541.0
2023-05-09 13:20:00,147.39,147.44,147.32,147.42,12074.0,136.6116,136.6579,136.5467,136.6394,12074.0
2023-05-09 13:25:00,147.41,147.48,147.34,147.46,19235.0,136.6301,136.695,136.5652,136.6764,19235.0
2023-05-09 13:30:00,147.46,147.52,147.41,147.43,23227.0,136.6764,136.732,136.6301,136.6486,23227.0
2023-05-09 13:35:00,147.43,147.44,147.33,147.39,15552.0,136.6486,136.6579,136.5559,136.6116,15552.0
2023-05-09 13:40:00,147.38,147.45,147.36,147.45,11890.0,136.6023,136.6672,136.5837,136.6672,11890.0
2023-05-09 13:45:00,147.46,147.48,147.33,147.4,33799.0,136.6764,136.695,136.5559,136.6208,33799.0
2023-05-09 13:50:00,147.4,147.45,147.34,147.42,28780.0,136.6208,136.6672,136.5652,136.6394,28780.0
2023-05-09 13:55:00,147.44,147.45,147.33,147.34,12677.0,136.6579,136.6672,136.5559,136.5652,12677.0
2023-05-09 14:00:00,147.35,147.46,147.28,147.28,10859.0,136.5745,136.6764,136.5096,136.5096,10859.0
2023-05-09 14:05:00,147.28,147.32,147.2,147.28,16720.0,136.5096,136.5467,136.4354,136.5096,16720.0
2023-05-09 14:10:00,147.27,147.42,147.25,147.31,11728.0,136.5003,136.6394,136.4818,136.5374,11728.0
2023-05-09 14:15:00,147.31,147.35,147.26,147.34,12167.0,136.5374,136.5745,136.4911,136.5652,12167.0
2023-05-09 14:20:00,147.36,147.39,147.22,147.22,12615.0,136.5837,136.6116,136.454,136.454,12615.0
2023-05-09 14:25:00,147.21,147.24,147.1,147.19,17241.0,136.4447,136.4725,136.3428,136.4262,17241.0
2023-05-09 14:30:00,147.19,147.22,147.11,147.22,10676.0,136.4262,136.454,136.352,136.454,10676.0
2023-05-09 14:35:00,147.23,147.35,147.22,147.25,14089.0,136.4633,136.5745,136.454,136.4818,14089.0
2023-05-09 14:40:00,147.25,147.28,147.15,147.25,23225.0,136.4818,136.5096,136.3891,136.4818,23225.0
2023-05-09 14:45:00,147.22,147.24,147.04,147.1,22306.0,136.454,136.4725,136.2871,136.3428,22306.0
2023-05-09 14:50:00,147.1,147.16,146.92,146.98,9091.0,136.3428,136.3984,136.1759,136.2315,9091.0
2023-05-09 14:55:00,146.97,147.08,146.83,147.0,33364.0,136.2223,136.3242,136.0925,136.2501,33364.0
2023-05-09 15:00:00,147.0,147.28,147.0,147.24,35509.0,136.2501,136.5096,136.2501,136.4725,35509.0
2023-05-09 15:05:00,147.24,147.46,147.19,147.34,18335.0,136.4725,136.6764,136.4262,136.5652,18335.0
2023-05-09 15:10:00,147.35,147.42,147.33,147.35,20323.0,136.5745,136.6394,136.5559,136.5745,20323.0
2023-05-09 15:15:00,147.35,147.39,147.23,147.24,29192.0,136.5745,136.6116,136.4633,136.4725,29192.0
2023-05-09 15:20:00,147.24,147.29,147.12,147.2,52229.0,136.4725,136.5189,136.3613,136.4354,52229.0
2023-05-09 15:25:00,147.19,147.22,146.95,147.12,36303.0,136.4262,136.454,136.2037,136.3613,36303.0
2023-05-09 15:30:00,147.12,147.37,147.12,147.28,47143.0,136.3613,136.593,136.3613,136.5096,47143.0
2023-05-09 15:35:00,147.3,147.32,147.19,147.21,32293.0,136.5281,136.5467,136.4262,136.4447,32293.0
2023-05-09 15:40:00,147.21,147.21,146.99,147.15,74294.0,136.4447,136.4447,136.2408,136.3891,74294.0
2023-05-09 15:45:00,147.15,147.21,146.91,146.94,88689.0,136.3891,136.4447,136.1667,136.1945,88689.0
2023-05-09 15:50:00,146.94,147.1,146.89,147.02,63356.0,136.1945,136.3428,136.1481,136.2686,63356.0
2023-05-09 15:55:00,147.04,147.05,146.76,146.77,209020.0,136.2871,136.2964,136.0276,136.0369,209020.0
2023-05-10 09:30:00,146.52,146.99,146.35,146.98,82913.0,135.8052,136.2408,135.6476,136.2315,82913.0
2023-05-10 09:35:00,146.9,146.91,146.06,146.06,28986.0,136.1574,136.1667,135.3788,135.3788,28986.0
2023-05-10 09:40:00,146.1,146.11,145.24,145.31,33234.0,135.4159,135.4252,134.6188,134.6837,33234.0
2023-05-10 09:45:00,145.3,145.76,145.24,145.67,38890.0,134.6744,135.1008,134.6188,135.0173,38890.0
2023-05-10 09:50:00,145.66,146.23,145.65,146.05,35804.0,135.0081,135.5364,134.9988,135.3695,35804.0
2023-05-10 09:55:00,146.05,146.5,145.92,146.38,27310.0,135.3695,135.7866,135.2491,135.6754,27310.0
2023-05-10 10:00:00,146.34,146.5,146.32,146.37,19999.0,135.6383,135.7866,135.6198,135.6661,19999.0
2023-05-10 10:05:00,146.35,146.43,146.06,146.07,21744.0,135.6476,135.7218,135.3788,135.3881,21744.0
2023-05-10 10:10:00,146.02,146.17,145.96,146.03,20822.0,135.3417,135.4808,135.2861,135.351,20822.0
2023-05-10 10:15:00,146.0,146.07,145.67,145.67,28384.0,135.3232,135.3881,135.0173,135.0173,28384.0
2023-05-10 10:20:00,145.67,145.84,145.6,145.76,24773.0,135.0173,135.1749,134.9525,135.1008,24773.0
2023-05-10 10:25:00,145.8,145.91,145.66,145.69,14150.0,135.1378,135.2398,135.0081,135.0359,14150.0
2023-05-10 10:30:00,145.73,145.98,145.68,145.89,20045.0,135.0729,135.3047,135.0266,135.2212,20045.0
2023-05-10 10:35:00,145.89,145.89,145.61,145.71,39738.0,135.2212,135.2212,134.9617,135.0544,39738.0
2023-05-10 10:40:00,145.71,145.78,145.64,145.75,18353.0,135.0544,135.1193,134.9895,135.0915,18353.0
2023-05-10 10:45:00,145.73,145.92,145.64,145.64,41146.0,135.0729,135.2491,134.9895,134.9895,41146.0
2023-05-10 10:50:00,145.64,145.92,145.57,145.8,37748.0,134.9895,135.2491,134.9246,135.1378,37748.0
2023-05-10 10:55:00,145.82,146.07,145.77,146.01,23715.0,135.1564,135.3881,135.11,135.3325,23715.0
2023-05-10 11:00:00,146.04,146.27,146.04,146.23,10429.0,135.3603,135.5735,135.3603,135.5364,10429.0
2023-05-10 11:05:00,146.28,146.31,145.95,146.0,12157.0,135.5827,135.6105,135.2769,135.3232,12157.0
2023-05-10 11:10:00,146.0,146.2,145.96,146.11,22085.0,135.3232,135.5086,135.2861,135.4252,22085.0
2023-05-10 11:15:00,146.1,146.21,146.03,146.15,14454.0,135.4159,135.5178,135.351,135.4622,14454.0
2023-05-10 11:20:00,146.15,146.19,146.08,146.1,8826.0,135.4622,135.4993,135.3974,135.4159,8826.0
2023-05-10 11:25:00,146.09,146.09,145.84,145.86,20831.0,135.4066,135.4066,135.1749,135.1934,20831.0
2023-05-10 11:30:00,145.87,145.88,145.77,145.85,12060.0,135.2027,135.212,135.11,135.1842,12060.0
2023-05-10 11:35:00,145.88,145.95,145.83,145.87,15139.0,135.212,135.2769,135.1656,135.2027,15139.0
2023-05-10 11:40:00,145.89,145.91,145.71,145.75,9241.0,135.2212,135.2398,135.0544,135.0915,9241.0
2023-05-10 11:45:00,145.77,145.77,145.62,145.63,16816.0,135.11,135.11,134.971,134.9803,16816.0
2023-05-10 11:50:00,145.63,145.76,145.61,145.7,12205.0,134.9803,135.1008,134.9617,135.0451,12205.0
2023-05-10 11:55:00,145.72,145.81,145.61,145.67,12812.0,135.0637,135.1471,134.9617,135.0173,12812.0
2023-05-10 12:00:00,145.67,145.72,145.59,145.67,19777.0,135.0173,135.0637,134.9432,135.0173,19777.0
2023-05-10 12:05:00,145.66,145.81,145.61,145.79,17528.0,135.0081,135.1471,134.9617,135.1286,17528.0
2023-05-10 12:10:00,145.78,145.82,145.69,145.7,13156.0,135.1193,135.1564,135.0359,135.0451,13156.0
2023-05-10 12:15:00,145.68,145.76,145.66,145.72,12775.0,135.0266,135.1008,135.0081,135.0637,12775.0
2023-05-10 12:20:00,145.74,145.82,145.63,145.79,13464.0,135.0822,135.1564,134.9803,135.1286,13464.0
2023-05-10 12:25:00,145.8,145.85,145.69,145.72,12815.0,135.1378,135.1842,135.0359,135.0637,12815.0
2023-05-10 12:30:00,145.71,145.75,145.56,145.61,27769.0,135.0544,135.0915,134.9154,134.9617,27769.0
2023-05-10 12:35:00,145.64,145.64,145.55,145.59,19159.0,134.9895,134.9895,134.9061,134.9432,19159.0
2023-05-10 12:40:00,145.6,145.65,145.51,145.56,17045.0,134.9525,134.9988,134.869,134.9154,17045.0
2023-05-10 12:45:00,145.54,145.55,145.41,145.47,21692.0,134.8968,134.9061,134.7763,134.832,21692.0
2023-05-10 12:50:00,145.46,145.46,145.31,145.34,28702.0,134.8227,134.8227,134.6837,134.7115,28702.0
2023-05-10 12:55:00,145.33,145.37,145.18,145.21,22315.0,134.7022,134.7393,134.5632,134.591,22315.0
2023-05-10 13:00:00,145.21,145.25,145.15,145.2,24655.0,134.591,134.6281,134.5354,134.5817,24655.0
2023-05-10 13:05:00,145.19,145.32,145.16,145.31,26037.0,134.5724,134.6929,134.5446,134.6837,26037.0
2023-05-10 13:10:00,145.33,145.46,145.27,145.4,19290.0,134.7022,134.8227,134.6466,134.7671,19290.0
2023-05-10 13:15:00,145.41,145.62,145.38,145.62,13516.0,134.7763,134.971,134.7485,134.971,13516.0
2023-05-10 13:20:00,145.61,145.71,145.58,145.63,12289.0,134.9617,135.0544,134.9339,134.9803,12289.0
2023-05-10 13:25:00,145.63,145.63,145.38,145.53,39037.0,134.9803,134.9803,134.7485,134.8876,39037.0
2023-05-10 13:30:00,145.51,145.68,145.51,145.64,11162.0,134.869,135.0266,134.869,134.9895,11162.0
2023-05-10 13:35:00,145.68,145.68,145.38,145.45,21658.0,135.0266,135.0266,134.7485,134.8134,21658.0
2023-05-10 13:40:00,145.44,145.51,145.37,145.4,31724.0,134.8042,134.869,134.7393,134.7671,31724.0
2023-05-10 13:45:00,145.4,145.49,145.28,145.46,15448.0,134.7671,134.8505,134.6559,134.8227,15448.0
2023-05-10 13:50:00,145.45,145.65,145.45,145.62,17503.0,134.8134,134.9988,134.8134,134.971,17503.0
2023-05-10 13:55:00,145.63,145.69,145.58,145.58,15222.0,134.9803,135.0359,134.9339,134.9339,15222.0
2023-05-10 14:00:00,145.6,145.81,145.59,145.77,12838.0,134.9525,135.1471,134.9432,135.11,12838.0
2023-05-10 14:05:00,145.79,145.89,145.76,145.86,9115.0,135.1286,135.2212,135.1008,135.1934,9115.0
2023-05-10 14:10:00,145.89,145.96,145.84,145.86,14708.0,135.2212,135.2861,135.1749,135.1934,14708.0
2023-05-10 14:15:00,145.87,145.94,145.82,145.91,15228.0,135.2027,135.2676,135.1564,135.2398,15228.0
2023-05-10 14:20:00,145.88,145.88,145.73,145.78,21879.0,135.212,135.212,135.0729,135.1193,21879.0
2023-05-10 14:25:00,145.77,146.05,145.77,146.04,13460.0,135.11,135.3695,135.11,135.3603,13460.0
2023-05-10 14:30:00,146.07,146.17,146.07,146.12,13606.0,135.3881,135.4808,135.3881,135.4344,13606.0
2023-05-10 14:35:00,146.12,146.12,146.02,146.11,24836.0,135.4344,135.4344,135.3417,135.4252,24836.0
2023-05-10 14:40:00,146.15,146.32,146.13,146.31,13180.0,135.4622,135.6198,135.4437,135.6105,13180.0
2023-05-10 14:45:00,146.29,146.39,146.18,146.23,8796.0,135.592,135.6847,135.49,135.5364,8796.0
2023-05-10 14:50:00,146.21,146.51,146.21,146.4,30198.0,135.5178,135.7959,135.5178,135.694,30198.0
2023-05-10 14:55:00,146.38,146.42,146.29,146.37,16706.0,135.6754,135.7125,135.592,135.6661,16706.0
2023-05-10 15:00:00,146.36,146.4,146.29,146.33,15964.0,135.6569,135.694,135.592,135.6291,15964.0
2023-05-10 15:05:00,146.33,146.44,146.3,146.36,18535.0,135.6291,135.731,135.6013,135.6569,18535.0
2023-05-10 15:10:00,146.35,146.47,146.34,146.4,16925.0,135.6476,135.7588,135.6383,135.694,16925.0
2023-05-10 15:15:00,146.36,146.51,146.33,146.51,23624.0,135.6569,135.7959,135.6291,135.7959,23624.0
2023-05-10 15:20:00,146.52,146.79,146.52,146.79,24465.0,135.8052,136.0554,135.8052,136.0554,24465.0
2023-05-10 15:25:00,146.8,146.88,146.73,146.76,22620.0,136.0647,136.1389,135.9998,136.0276,22620.0
2023-05-10 15:30:00,146.74,146.86,146.71,146.73,40020.0,136.0091,136.1203,135.9813,135.9998,40020.0
2023-05-10 15:35:00,146.74,146.81,146.64,146.69,26653.0,136.0091,136.074,135.9164,135.9627,26653.0
2023-05-10 15:40:00,146.69,146.73,146.58,146.59,35857.0,135.9627,135.9998,135.8608,135.8701,35857.0
2023-05-10 15:45:00,146.6,146.83,146.49,146.75,42611.0,135.8793,136.0925,135.7774,136.0184,42611.0
2023-05-10 15:50:00,146.73,146.74,146.44,146.52,77787.0,135.9998,136.0091,135.731,135.8052,77787.0
2023-05-10 15:55:00,146.52,146.61,146.24,146.4,259385.0,135.8052,135.8886,135.5457,135.694,259385.0
2023-05-11 09:30:00,147.29,147.57,146.85,147.12,139422.0,136.5189,136.7784,136.111,136.3613,139422.0
2023-05-11 09:35:00,147.07,147.23,146.86,146.89,64794.0,136.315,136.4633,136.1203,136.1481,64794.0
2023-05-11 09:40:00,146.94,146.96,146.46,146.52,67362.0,136.1945,136.213,135.7496,135.8052,67362.0
2023-05-11 09:45:00,146.48,146.64,146.24,146.42,41635.0,135.7681,135.9164,135.5457,135.7125,41635.0
2023-05-11 09:50:00,146.36,146.53,146.3,146.4,32593.0,135.6569,135.8144,135.6013,135.694,32593.0
2023-05-11 09:55:00,146.4,146.41,145.72,145.75,49116.0,135.694,135.7032,135.0637,135.0915,49116.0
2023-05-11 10:00:00,145.75,145.85,145.57,145.81,44317.0,135.0915,135.1842,134.9246,135.1471,44317.0
2023-05-11 10:05:00,145.81,145.94,145.62,145.66,27673.0,135.1471,135.2676,134.971,135.0081,27673.0
2023-05-11 10:10:00,145.67,145.85,145.62,145.78,19739.0,135.0173,135.1842,134.971,135.1193,19739.0
2023-05-11 10:15:00,145.78,145.86,145.68,145.7,27592.0,135.1193,135.1934,135.0266,135.0451,27592.0
2023-05-11 10:20:00,145.69,145.72,145.39,145.42,30516.0,135.0359,135.0637,134.7578,134.7856,30516.0
2023-05-11 10:25:00,145.42,145.55,145.32,145.38,28399.0,134.7856,134.9061,134.6929,134.7485,28399.0
2023-05-11 10:30:00,145.37,145.77,145.35,145.75,36622.0,134.7393,135.11,134.7207,135.0915,36622.0
2023-05-11 10:35:00,145.75,145.78,145.51,145.51,27329.0,135.0915,135.1193,134.869,134.869,27329.0
2023-05-11 10:40:00,145.5,145.58,145.42,145.58,25292.0,134.8598,134.9339,134.7856,134.9339,25292.0
2023-05-11 10:45:00,145.6,145.6,145.27,145.32,48372.0,134.9525,134.9525,134.6466,134.6929,48372.0
2023-05-11 10:50:00,145.34,145.38,145.19,145.34,47164.0,134.7115,134.7485,134.5724,134.7115,47164.0
2023-05-11 10:55:00,145.34,145.58,145.3,145.44,58065.0,134.7115,134.9339,134.6744,134.8042,58065.0
2023-05-11 11:00:00,145.46,145.63,145.43,145.57,26521.0,134.8227,134.9803,134.7949,134.9246,26521.0
2023-05-11 11:05:00,145.6,145.6,145.3,145.3,25139.0,134.9525,134.9525,134.6744,134.6744,25139.0
2023-05-11 11:10:00,145.31,145.51,145.25,145.45,22431.0,134.6837,134.869,134.6281,134.8134,22431.0
2023-05-11 11:15:00,145.44,145.53,145.32,145.38,19656.0,134.8042,134.8876,134.6929,134.7485,19656.0
2023-05-11 11:20:00,145.38,145.53,145.36,145.39,22605.0,134.7485,134.8876,134.73,134.7578,22605.0
2023-05-11 11:25:00,145.39,145.39,145.22,145.3,23445.0,134.7578,134.7578,134.6002,134.6744,23445.0
2023-05-11 11:30:00,145.28,145.58,145.28,145.42,26386.0,134.6559,134.9339,134.6559,134.7856,26386.0
2023-05-11 11:35:00,145.45,145.5,145.26,145.37,22780.0,134.8134,134.8598,134.6373,134.7393,22780.0
2023-05-11 11:40:00,145.36,145.71,145.34,145.64,18492.0,134.73,135.0544,134.7115,134.9895,18492.0
2023-05-11 11:45:00,145.63,145.81,145.62,145.8,11871.0,134.9803,135.1471,134.971,135.1378,11871.0
2023-05-11 11:50:00,145.81,145.96,145.79,145.87,15524.0,135.1471,135.2861,135.1286,135.2027,15524.0
2023-05-11 11:55:00,145.87,145.92,145.81,145.86,17581.0,135.2027,135.2491,135.1471,135.1934,17581.0
2023-05-11 12:00:00,145.86,145.88,145.66,145.81,18509.0,135.1934,135.212,135.0081,135.1471,18509.0
2023-05-11 12:05:00,145.81,145.88,145.73,145.77,24498.0,135.1471,135.212,135.0729,135.11,24498.0
2023-05-11 12:10:00,145.77,145.79,145.59,145.65,34889.0,135.11,135.1286,134.9432,134.9988,34889.0
2023-05-11 12:15:00,145.63,145.78,145.56,145.77,26616.0,134.9803,135.1193,134.9154,135.11,26616.0
2023-05-11 12:20:00,145.77,146.04,145.75,146.04,15967.0,135.11,135.3603,135.0915,135.3603,15967.0
2023-05-11 12:25:00,146.04,146.04,145.84,145.96,26630.0,135.3603,135.3603,135.1749,135.2861,26630.0
2023-05-11 12:30:00,145.99,146.15,145.98,146.08,17319.0,135.3139,135.4622,135.3047,135.3974,17319.0
2023-05-11 12:35:00,146.06,146.09,146.0,146.03,18123.0,135.3788,135.4066,135.3232,135.351,18123.0
2023-05-11 12:40:00,146.01,146.01,145.83,145.86,18793.0,135.3325,135.3325,135.1656,135.1934,18793.0
2023-05-11 12:45:00,145.88,145.92,145.84,145.86,13426.0,135.212,135.2491,135.1749,135.1934,13426.0
2023-05-11 12:50:00,145.84,145.98,145.83,145.92,16391.0,135.1749,135.3047,135.1656,135.2491,16391.0
2023-05-11 12:55:00,145.94,146.03,145.85,145.94,43790.0,135.2676,135.351,135.1842,135.2676,43790.0
2023-05-11 13:00:00,145.95,146.03,145.91,145.91,18397.0,135.2769,135.351,135.2398,135.2398,18397.0
2023-05-11 13:05:00,145.91,145.94,145.84,145.87,20175.0,135.2398,135.2676,135.1749,135.2027,20175.0
2023-05-11 13:10:00,145.86,145.92,145.82,145.83,17896.0,135.1934,135.2491,135.1564,135.1656,17896.0
2023-05-11 13:15:00,145.82,145.89,145.77,145.79,21165.0,135.1564,135.2212,135.11,135.1286,21165.0
2023-05-11 13:20:00,145.8,145.81,145.64,145.73,23213.0,135.1378,135.1471,134.9895,135.0729,23213.0
2023-05-11 13:25:00,145.73,145.86,145.72,145.86,20001.0,135.0729,135.1934,135.0637,135.1934,20001.0
2023-05-11 13:30:00,145.85,145.92,145.83,145.91,15483.0,135.1842,135.2491,135.1656,135.2398,15483.0
2023-05-11 13:35:00,145.9,145.91,145.79,145.89,16747.0,135.2305,135.2398,135.1286,135.2212,16747.0
2023-05-11 13:40:00,145.88,145.91,145.72,145.72,16076.0,135.212,135.2398,135.0637,135.0637,16076.0
2023-05-11 13:45:00,145.75,145.78,145.57,145.58,27413.0,135.0915,135.1193,134.9246,134.9339,27413.0
2023-05-11 13:50:00,145.56,145.69,145.53,145.67,16313.0,134.9154,135.0359,134.8876,135.0173,16313.0
2023-05-11 13:55:00,145.68,145.73,145.57,145.69,17570.0,135.0266,135.0729,134.9246,135.0359,17570.0
2023-05-11 14:00:00,145.68,145.7,145.54,145.63,23720.0,135.0266,135.0451,134.8968,134.9803,23720.0
2023-05-11 14:05:00,145.64,145.66,145.55,145.6,17011.0,134.9895,135.0081,134.9061,134.9525,17011.0
2023-05-11 14:10:00,145.61,145.61,145.52,145.58,21702.0,134.9617,134.9617,134.8783,134.9339,21702.0
2023-05-11 14:15:00,145.57,145.65,145.55,145.62,18498.0,134.9246,134.9988,134.9061,134.971,18498.0
2023-05-11 14:20:00,145.64,145.92,145.6,145.86,21847.0,134.9895,135.2491,134.9525,135.1934,21847.0
2023-05-11 14:25:00,145.87,145.92,145.81,145.84,10289.0,135.2027,135.2491,135.1471,135.1749,10289.0
2023-05-11 14:30:00,145.85,145.89,145.78,145.89,14100.0,135.1842,135.2212,135.1193,135.2212,14100.0
2023-05-11 14:35:00,145.91,146.01,145.87,145.97,16929.0,135.2398,135.3325,135.2027,135.2954,16929.0
2023-05-11 14:40:00,145.97,146.11,145.88,145.93,31127.0,135.2954,135.4252,135.212,135.2583,31127.0
2023-05-11 14:45:00,145.94,145.97,145.8,145.93,30301.0,135.2676,135.2954,135.1378,135.2583,30301.0
2023-05-11 14:50:00,145.93,146.07,145.92,145.98,25020.0,135.2583,135.3881,135.2491,135.3047,25020.0
2023-05-11 14:55:00,145.99,146.14,145.92,146.14,24661.0,135.3139,135.453,135.2491,135.453,24661.0
2023-05-11 15:00:00,146.16,146.28,146.1,146.12,42907.0,135.4715,135.5827,135.4159,135.4344,42907.0
2023-05-11 15:05:00,146.13,146.39,146.13,146.38,37190.0,135.4437,135.6847,135.4437,135.6754,37190.0
2023-05-11 15:10:00,146.37,146.38,146.16,146.17,32593.0,135.6661,135.6754,135.4715,135.4808,32593.0
2023-05-11 15:15:00,146.16,146.19,145.98,146.05,39595.0,135.4715,135.4993,135.3047,135.3695,39595.0
2023-05-11 15:20:00,146.03,146.12,145.98,146.09,18532.0,135.351,135.4344,135.3047,135.4066,18532.0
2023-05-11 15:25:00,146.09,146.15,146.04,146.1,22668.0,135.4066,135.4622,135.3603,135.4159,22668.0
2023-05-11 15:30:00,146.11,146.14,146.04,146.13,27057.0,135.4252,135.453,135.3603,135.4437,27057.0
2023-05-11 15:35:00,146.11,146.19,146.04,146.17,27788.0,135.4252,135.4993,135.3603,135.4808,27788.0
2023-05-11 15:40:00,146.16,146.3,146.08,146.28,39313.0,135.4715,135.6013,135.3974,135.5827,39313.0
2023-05-11 15:45:00,146.28,146.38,146.22,146.38,39933.0,135.5827,135.6754,135.5271,135.6754,39933.0
2023-05-11 15:50:00,146.37,146.58,146.34,146.53,82540.0,135.6661,135.8608,135.6383,135.8144,82540.0
2023-05-11 15:55:00,146.54,146.66,146.47,146.57,166438.0,135.8237,135.9349,135.7588,135.8515,166438.0
2023-05-12 09:30:00,146.79,147.2,146.6,146.62,74186.0,136.0554,136.4354,135.8793,135.8979,74186.0
2023-05-12 09:35:00,146.59,147.0,146.51,146.87,34000.0,135.8701,136.2501,135.7959,136.1296,34000.0
2023-05-12 09:40:00,146.84,147.21,146.84,147.12,25724.0,136.1018,136.4447,136.1018,136.3613,25724.0
2023-05-12 09:45:00,147.15,147.34,147.07,147.11,25491.0,136.3891,136.5652,136.315,136.352,25491.0
2023-05-12 09:50:00,147.11,147.45,147.05,147.05,18189.0,136.352,136.6672,136.2964,136.2964,18189.0
2023-05-12 09:55:00,147.09,147.22,146.98,147.02,22174.0,136.3335,136.454,136.2315,136.2686,22174.0
2023-05-12 10:00:00,146.98,147.6,146.98,147.5,46695.0,136.2315,136.8062,136.2315,136.7135,46695.0
2023-05-12 10:05:00,147.51,147.55,147.29,147.48,38045.0,136.7228,136.7599,136.5189,136.695,38045.0
2023-05-12 10:10:00,147.47,147.5,147.07,147.07,29429.0,136.6857,136.7135,136.315,136.315,29429.0
2023-05-12 10:15:00,147.08,147.1,146.86,146.93,24825.0,136.3242,136.3428,136.1203,136.1852,24825.0
2023-05-12 10:20:00,146.91,147.23,146.86,147.11,17724.0,136.1667,136.4633,136.1203,136.352,17724.0
2023-05-12 10:25:00,147.1,147.26,147.05,147.19,40719.0,136.3428,136.4911,136.2964,136.4262,40719.0
2023-05-12 10:30:00,147.23,147.42,147.21,147.34,27226.0,136.4633,136.6394,136.4447,136.5652,27226.0
2023-05-12 10:35:00,147.36,147.36,147.04,147.33,26125.0,136.5837,136.5837,136.2871,136.5559,26125.0
2023-05-12 10:40:00,147.3,147.33,147.11,147.26,32133.0,136.5281,136.5559,136.352,136.4911,32133.0
2023-05-12 10:45:00,147.24,147.25,147.13,147.19,21559.0,136.4725,136.4818,136.3706,136.4262,21559.0
2023-05-12 10:50:00,147.18,147.22,147.04,147.05,22016.0,136.4169,136.454,136.2871,136.2964,22016.0
2023-05-12 10:55:00,147.08,147.11,146.92,147.11,17548.0,136.3242,136.352,136.1759,136.352,17548.0
2023-05-12 11:00:00,147.13,147.14,146.9,146.9,16796.0,136.3706,136.3798,136.1574,136.1574,16796.0
2023-05-12 11:05:00,146.9,147.05,146.9,147.0,26879.0,136.1574,136.2964,136.1574,136.2501,26879.0
2023-05-12 11:10:00,147.0,147.0,146.83,146.95,14410.0,136.2501,136.2501,136.0925,136.2037,14410.0
2023-05-12 11:15:00,146.93,146.93,146.76,146.85,19942.0,136.1852,136.1852,136.0276,136.111,19942.0
2023-05-12 11:20:00,146.9,146.92,146.72,146.78,14130.0,136.1574,136.1759,135.9906,136.0462,14130.0
2023-05-12 11:25:00,146.79,146.93,146.78,146.83,13422.0,136.0554,136.1852,136.0462,136.0925,13422.0
2023-05-12 11:30:00,146.81,147.02,146.77,147.01,14172.0,136.074,136.2686,136.0369,136.2593,14172.0
2023-05-12 11:35:00,147.01,147.01,146.82,146.84,14694.0,136.2593,136.2593,136.0832,136.1018,14694.0
2023-05-12 11:40:00,146.83,146.88,146.76,146.76,17662.0,136.0925,136.1389,136.0276,136.0276,17662.0
2023-05-12 11:45:00,146.74,146.85,146.7,146.83,7192.0,136.0091,136.111,135.972,136.0925,7192.0
2023-05-12 11:50:00,146.85,146.9,146.8,146.82,13849.0,136.111,136.1574,136.0647,136.0832,13849.0
2023-05-12 11:55:00,146.81,146.97,146.78,146.96,5302.0,136.074,136.2223,136.0462,136.213,5302.0
2023-05-12 12:00:00,147.0,147.05,146.91,146.97,13446.0,136.2501,136.2964,136.1667,136.2223,13446.0
2023-05-12 12:05:00,146.99,146.99,146.8,146.82,7894.0,136.2408,136.2408,136.0647,136.0832,7894.0
2023-05-12 12:10:00,146.8,146.81,146.63,146.69,12880.0,136.0647,136.074,135.9071,135.9627,12880.0
2023-05-12 12:15:00,146.69,146.73,146.65,146.7,8473.0,135.9627,135.9998,135.9257,135.972,8473.0
2023-05-12 12:20:00,146.73,146.73,146.58,146.64,15127.0,135.9998,135.9998,135.8608,135.9164,15127.0
2023-05-12 12:25:00,146.66,146.79,146.65,146.73,9796.0,135.9349,136.0554,135.9257,135.9998,9796.0
2023-05-12 12:30:00,146.74,146.84,146.69,146.79,8758.0,136.0091,136.1018,135.9627,136.0554,8758.0
2023-05-12 12:35:00,146.78,146.83,146.71,146.78,10862.0,136.0462,136.0925,135.9813,136.0462,10862.0
2023-05-12 12:40:00,146.78,146.78,146.69,146.7,13852.0,136.0462,136.0462,135.9627,135.972,13852.0
2023-05-12 12:45:00,146.75,146.83,146.73,146.79,10810.0,136.0184,136.0925,135.9998,136.0554,10810.0
2023-05-12 12:50:00,146.81,146.87,146.72,146.74,30076.0,136.074,136.1296,135.9906,136.0091,30076.0
2023-05-12 12:55:00,146.75,146.8,146.64,146.79,7037.0,136.0184,136.0647,135.9164,136.0554,7037.0
2023-05-12 13:00:00,146.78,146.83,146.73,146.77,10667.0,136.0462,136.0925,135.9998,136.0369,10667.0
2023-05-12 13:05:00,146.78,146.82,146.73,146.76,7394.0,136.0462,136.0832,135.9998,136.0276,7394.0
2023-05-12 13:10:00,146.75,146.88,146.74,146.84,10599.0,136.0184,136.1389,136.0091,136.1018,10599.0
2023-05-12 13:15:00,146.84,146.85,146.77,146.81,12224.0,136.1018,136.111,136.0369,136.074,12224.0
2023-05-12 13:20:00,146.8,146.85,146.76,146.78,22897.0,136.0647,136.111,136.0276,136.0462,22897.0
2023-05-12 13:25:00,146.8,146.81,146.65,146.69,16144.0,136.0647,136.074,135.9257,135.9627,16144.0
2023-05-12 13:30:00,146.69,146.73,146.6,146.6,17945.0,135.9627,135.9998,135.8793,135.8793,17945.0
2023-05-12 13:35:00,146.6,146.63,146.4,146.42,16054.0,135.8793,135.9071,135.694,135.7125,16054.0
2023-05-12 13:40:00,146.41,146.46,146.38,146.39,26648.0,135.7032,135.7496,135.6754,135.6847,26648.0
2023-05-12 13:45:00,146.38,146.39,146.22,146.27,15807.0,135.6754,135.6847,135.5271,135.5735,15807.0
2023-05-12 13:50:00,146.27,146.29,146.1,146.14,27821.0,135.5735,135.592,135.4159,135.453,27821.0
2023-05-12 13:55:00,146.14,146.25,146.07,146.17,20114.0,135.453,135.5549,135.3881,135.4808,20114.0
2023-05-12 14:00:00,146.17,146.2,146.08,146.1,12057.0,135.4808,135.5086,135.3974,135.4159,12057.0
2023-05-12 14:05:00,146.11,146.28,146.09,146.11,39884.0,135.4252,135.5827,135.4066,135.4252,39884.0
2023-05-12 14:10:00,146.13,146.26,146.13,146.19,21016.0,135.4437,135.5642,135.4437,135.4993,21016.0
2023-05-12 14:15:00,146.21,146.36,146.19,146.28,12230.0,135.5178,135.6569,135.4993,135.5827,12230.0
2023-05-12 14:20:00,146.28,146.41,146.25,146.37,10795.0,135.5827,135.7032,135.5549,135.6661,10795.0
2023-05-12 14:25:00,146.39,146.54,146.37,146.43,29371.0,135.6847,135.8237,135.6661,135.7218,29371.0
2023-05-12 14:30:00,146.39,146.46,146.29,146.34,10022.0,135.6847,135.7496,135.592,135.6383,10022.0
2023-05-12 14:35:00,146.34,146.34,146.21,146.22,9711.0,135.6383,135.6383,135.5178,135.5271,9711.0
2023-05-12 14:40:00,146.22,146.25,146.13,146.19,30752.0,135.5271,135.5549,135.4437,135.4993,30752.0
2023-05-12 14:45:00,146.17,146.28,146.17,146.25,20373.0,135.4808,135.5827,135.4808,135.5549,20373.0
2023-05-12 14:50:00,146.26,146.36,146.19,146.35,10857.0,135.5642,135.6569,135.4993,135.6476,10857.0
2023-05-12 14:55:00,146.36,146.43,146.31,146.4,11981.0,135.6569,135.7218,135.6105,135.694,11981.0
2023-05-12 15:00:00,146.39,146.39,146.28,146.29,8732.0,135.6847,135.6847,135.5827,135.592,8732.0
2023-05-12 15:05:00,146.3,146.43,146.28,146.38,17153.0,135.6013,135.7218,135.5827,135.6754,17153.0
2023-05-12 15:10:00,146.38,146.48,146.37,146.38,15738.0,135.6754,135.7681,135.6661,135.6754,15738.0
2023-05-12 15:15:00,146.39,146.43,146.3,146.41,29460.0,135.6847,135.7218,135.6013,135.7032,29460.0
2023-05-12 15:20:00,146.42,146.53,146.42,146.5,17770.0,135.7125,135.8144,135.7125,135.7866,17770.0
2023-05-12 15:25:00,146.52,146.56,146.46,146.53,23904.0,135.8052,135.8423,135.7496,135.8144,23904.0
2023-05-12 15:30:00,146.53,146.72,146.52,146.59,30585.0,135.8144,135.9906,135.8052,135.8701,30585.0
2023-05-12 15:35:00,146.6,146.66,146.47,146.5,36036.0,135.8793,135.9349,135.7588,135.7866,36036.0
2023-05-12 15:40:00,146.52,146.84,146.52,146.82,31806.0,135.8052,136.1018,135.8052,136.0832,31806.0
2023-05-12 15:45:00,146.82,146.94,146.81,146.85,49146.0,136.0832,136.1945,136.074,136.111,49146.0
2023-05-12 15:50:00,146.86,147.09,146.82,147.01,99449.0,136.1203,136.3335,136.0832,136.2593,99449.0
2023-05-12 15:55:00,147.03,147.18,146.94,147.16,197379.0,136.2779,136.4169,136.1945,136.3984,197379.0
2023-05-15 09:30:00,147.67,147.84,147.12,147.14,264553.0,136.8711,137.0286,136.3613,136.3798,264553.0
2023-05-15 09:35:00,147.13,147.45,147.06,147.25,22926.0,136.3706,136.6672,136.3057,136.4818,22926.0
2023-05-15 09:40:00,147.25,147.38,146.9,147.16,42984.0,136.4818,136.6023,136.1574,136.3984,42984.0
2023-05-15 09:45:00,147.16,147.29,147.06,147.12,29348.0,136.3984,136.5189,136.3057,136.3613,29348.0
2023-05-15 09:50:00,147.12,147.33,147.02,147.14,29164.0,136.3613,136.5559,136.2686,136.3798,29164.0
2023-05-15 09:55:00,147.1,147.1,146.66,146.8,21952.0,136.3428,136.3428,135.9349,136.0647,21952.0
2023-05-15 10:00:00,146.8,147.08,146.71,147.06,43584.0,136.0647,136.3242,135.9813,136.3057,43584.0
2023-05-15 10:05:00,147.07,147.16,146.75,146.81,31180.0,136.315,136.3984,136.0184,136.074,31180.0
2023-05-15 10:10:00,146.79,146.91,146.72,146.74,24546.0,136.0554,136.1667,135.9906,136.0091,24546.0
2023-05-15 10:15:00,146.71,148.9,146.65,147.22,223042.0,135.9813,138.0111,135.9257,136.454,223042.0
2023-05-15 10:20:00,147.22,147.24,146.99,147.11,21639.0,136.454,136.4725,136.2408,136.352,21639.0
2023-05-15 10:25:00,147.15,147.18,147.0,147.01,21420.0,136.3891,136.4169,136.2501,136.2593,21420.0
2023-05-15 10:30:00,147.0,147.07,146.76,146.83,24371.0,136.2501,136.315,136.0276,136.0925,24371.0
2023-05-15 10:35:00,146.83,146.93,146.71,146.89,23646.0,136.0925,136.1852,135.9813,136.1481,23646.0
2023-05-15 10:40:00,146.88,146.88,146.73,146.83,22041.0,136.1389,136.1389,135.9998,136.0925,22041.0
2023-05-15 10:45:00,146.85,146.9,146.75,146.81,19734.0,136.111,136.1574,136.0184,136.074,19734.0
2023-05-15 10:50:00,146.81,146.86,146.7,146.75,15963.0,136.074,136.1203,135.972,136.0184,15963.0
2023-05-15 10:55:00,146.75,146.75,146.51,146.64,20821.0,136.0184,136.0184,135.7959,135.9164,20821.0
2023-05-15 11:00:00,146.65,146.66,146.42,146.46,20373.0,135.9257,135.9349,135.7125,135.7496,20373.0
2023-05-15 11:05:00,146.45,146.46,146.25,146.26,14516.0,135.7403,135.7496,135.5549,135.5642,14516.0
2023-05-15 11:10:00,146.28,146.46,146.25,146.42,27312.0,135.5827,135.7496,135.5549,135.7125,27312.0
2023-05-15 11:15:00,146.41,146.51,146.24,146.31,32213.0,135.7032,135.7959,135.5457,135.6105,32213.0
2023-05-15 11:20:00,146.33,146.33,146.15,146.17,20576.0,135.6291,135.6291,135.4622,135.4808,20576.0
2023-05-15 11:25:00,146.17,146.24,146.1,146.19,37572.0,135.4808,135.5457,135.4159,135.4993,37572.0
2023-05-15 11:30:00,146.19,146.21,146.05,146.09,44413.0,135.4993,135.5178,135.3695,135.4066,44413.0
2023-05-15 11:35:00,146.1,146.27,146.1,146.27,18864.0,135.4159,135.5735,135.4159,135.5735,18864.0
2023-05-15 11:40:00,146.28,146.34,146.18,146.3,21622.0,135.5827,135.6383,135.49,135.6013,21622.0
2023-05-15 11:45:00,146.31,146.36,146.18,146.2,40096.0,135.6105,135.6569,135.49,135.5086,40096.0
2023-05-15 11:50:00,146.18,146.28,146.02,146.05,51192.0,135.49,135.5827,135.3417,135.3695,51192.0
2023-05-15 11:55:00,146.03,146.22,146.03,146.19,16412.0,135.351,135.5271,135.351,135.4993,16412.0
2023-05-15 12:00:00,146.24,146.25,145.97,146.0,21106.0,135.5457,135.5549,135.2954,135.3232,21106.0
2023-05-15 12:05:00,145.97,146.11,145.96,146.07,31118.0,135.2954,135.4252,135.2861,135.3881,31118.0
2023-05-15 12:10:00,146.09,146.12,146.01,146.04,13074.0,135.4066,135.4344,135.3325,135.3603,13074.0
2023-05-15 12:15:00,146.06,146.07,145.92,146.03,13754.0,135.3788,135.3881,135.2491,135.351,13754.0
2023-05-15 12:20:00,146.06,146.07,145.99,146.07,14403.0,135.3788,135.3881,135.3139,135.3881,14403.0
2023-05-15 12:25:00,146.04,146.11,146.03,146.1,9275.0,135.3603,135.4252,135.351,135.4159,9275.0
2023-05-15 12:30:00,146.1,146.2,146.08,146.16,11653.0,135.4159,135.5086,135.3974,135.4715,11653.0
2023-05-15 12:35:00,146.14,146.15,146.07,146.08,8751.0,135.453,135.4622,135.3881,135.3974,8751.0
2023-05-15 12:40:00,146.08,146.12,146.06,146.11,9537.0,135.3974,135.4344,135.3788,135.4252,9537.0
2023-05-15 12:45:00,146.12,146.26,146.11,146.21,11078.0,135.4344,135.5642,135.4252,135.5178,11078.0
2023-05-15 12:50:00,146.22,146.24,146.12,146.18,15687.0,135.5271,135.5457,135.4344,135.49,15687.0
2023-05-15 12:55:00,146.15,146.18,146.11,146.16,10108.0,135.4622,135.49,135.4252,135.4715,10108.0
2023-05-15 13:00:00,146.16,146.18,145.99,146.02,19432.0,135.4715,135.49,135.3139,135.3417,19432.0
2023-05-15 13:05:00,146.04,146.15,146.04,146.1,11103.0,135.3603,135.4622,135.3603,135.4159,11103.0
2023-05-15 13:10:00,146.11,146.27,146.1,146.18,17829.0,135.4252,135.5735,135.4159,135.49,17829.0
2023-05-15 13:15:00,146.18,146.23,146.15,146.19,37160.0,135.49,135.5364,135.4622,135.4993,37160.0
2023-05-15 13:20:00,146.18,146.19,145.97,145.97,38280.0,135.49,135.4993,135.2954,135.2954,38280.0
2023-05-15 13:25:00,145.98,146.02,145.66,145.68,24793.0,135.3047,135.3417,135.0081,135.0266,24793.0
2023-05-15 13:30:00,145.68,145.93,145.68,145.92,23556.0,135.0266,135.2583,135.0266,135.2491,23556.0
2023-05-15 13:35:00,145.92,146.06,145.91,146.0,22874.0,135.2491,135.3788,135.2398,135.3232,22874.0
2023-05-15 13:40:00,146.0,146.05,145.92,146.0,12105.0,135.3232,135.3695,135.2491,135.3232,12105.0
2023-05-15 13:45:00,145.96,146.0,145.81,145.86,14963.0,135.2861,135.3232,135.1471,135.1934,14963.0
2023-05-15 13:50:00,145.86,146.0,145.8,145.99,22500.0,135.1934,135.3232,135.1378,135.3139,22500.0
2023-05-15 13:55:00,146.0,146.15,145.95,146.11,13427.0,135.3232,135.4622,135.2769,135.4252,13427.0
2023-05-15 14:00:00,146.12,146.27,146.12,146.22,16950.0,135.4344,135.5735,135.4344,135.5271,16950.0
2023-05-15 14:05:00,146.23,146.33,146.19,146.3,7639.0,135.5364,135.6291,135.4993,135.6013,7639.0
2023-05-15 14:10:00,146.31,146.37,146.28,146.28,8935.0,135.6105,135.6661,135.5827,135.5827,8935.0
2023-05-15 14:15:00,146.28,146.28,146.15,146.19,21189.0,135.5827,135.5827,135.4622,135.4993,21189.0
2023-05-15 14:20:00,146.21,146.29,146.19,146.22,7455.0,135.5178,135.592,135.4993,135.5271,7455.0
2023-05-15 14:25:00,146.2,146.27,146.16,146.17,8616.0,135.5086,135.5735,135.4715,135.4808,8616.0
2023-05-15 14:30:00,146.17,146.33,146.17,146.33,10075.0,135.4808,135.6291,135.4808,135.6291,10075.0
2023-05-15 14:35:00,146.33,146.38,146.25,146.34,11035.0,135.6291,135.6754,135.5549,135.6383,11035.0
2023-05-15 14:40:00,146.33,146.48,146.31,146.48,10518.0,135.6291,135.7681,135.6105,135.7681,10518.0
2023-05-15 14:45:00,146.46,146.58,146.4,146.58,15138.0,135.7496,135.8608,135.694,135.8608,15138.0
2023-05-15 14:50:00,146.59,146.7,146.57,146.7,20760.0,135.8701,135.972,135.8515,135.972,20760.0
2023-05-15 14:55:00,146.71,146.82,146.67,146.8,20950.0,135.9813,136.0832,135.9442,136.0647,20950.0
2023-05-15 15:00:00,146.81,146.96,146.81,146.87,28638.0,136.074,136.213,136.074,136.1296,28638.0
2023-05-15 15:05:00,146.86,146.96,146.85,146.96,23303.0,136.1203,136.213,136.111,136.213,23303.0
2023-05-15 15:10:00,146.97,146.98,146.89,146.97,26894.0,136.2223,136.2315,136.1481,136.2223,26894.0
2023-05-15 15:15:00,146.97,147.1,146.96,147.05,36130.0,136.2223,136.3428,136.213,136.2964,36130.0
2023-05-15 15:20:00,147.06,147.12,146.97,146.99,21481.0,136.3057,136.3613,136.2223,136.2408,21481.0
2023-05-15 15:25:00,147.0,147.05,146.94,147.03,30934.0,136.2501,136.2964,136.1945,136.2779,30934.0
2023-05-15 15:30:00,147.03,147.23,147.01,147.15,42936.0,136.2779,136.4633,136.2593,136.3891,42936.0
2023-05-15 15:35:00,147.13,147.2,147.1,147.16,31218.0,136.3706,136.4354,136.3428,136.3984,31218.0
2023-05-15 15:40:00,147.17,147.24,146.78,146.83,27563.0,136.4076,136.4725,136.0462,136.0925,27563.0
2023-05-15 15:45:00,146.82,146.9,146.66,146.66,37601.0,136.0832,136.1574,135.9349,135.9349,37601.0
2023-05-15 15:50:00,146.65,146.68,146.49,146.5,47497.0,135.9257,135.9535,135.7774,135.7866,47497.0
2023-05-15 15:55:00,146.5,146.65,146.38,146.64,166700.0,135.7866,135.9257,135.6754,135.9164,166700.0
2023-05-16 09:30:00,145.86,146.94,145.65,145.68,153150.0,135.1934,136.1945,134.9988,135.0266,153150.0
2023-05-16 09:35:00,145.77,146.2,145.72,145.73,28213.0,135.11,135.5086,135.0637,135.0729,28213.0
2023-05-16 09:40:00,145.65,146.24,145.48,146.0,24971.0,134.9988,135.5457,134.8412,135.3232,24971.0
2023-05-16 09:45:00,145.94,145.94,145.22,145.4,22079.0,135.2676,135.2676,134.6002,134.7671,22079.0
2023-05-16 09:50:00,145.42,145.43,144.85,145.09,70800.0,134.7856,134.7949,134.2573,134.4798,70800.0
2023-05-16 09:55:00,145.08,145.39,144.93,145.39,42322.0,134.4705,134.7578,134.3315,134.7578,42322.0
2023-05-16 10:00:00,145.28,145.38,145.08,145.38,34777.0,134.6559,134.7485,134.4705,134.7485,34777.0
2023-05-16 10:05:00,145.39,145.69,145.29,145.38,37609.0,134.7578,135.0359,134.6651,134.7485,37609.0
2023-05-16 10:10:00,145.35,145.4,145.18,145.21,32234.0,134.7207,134.7671,134.5632,134.591,32234.0
2023-05-16 10:15:00,145.18,145.68,145.13,145.66,49329.0,134.5632,135.0266,134.5168,135.0081,49329.0
2023-05-16 10:20:00,145.66,145.7,145.43,145.58,47868.0,135.0081,135.0451,134.7949,134.9339,47868.0
2023-05-16 10:25:00,145.63,145.78,145.56,145.73,37972.0,134.9803,135.1193,134.9154,135.0729,37972.0
2023-05-16 10:30:00,145.72,145.73,145.19,145.21,66664.0,135.0637,135.0729,134.5724,134.591,66664.0
2023-05-16 10:35:00,145.23,145.28,144.87,144.9,40598.0,134.6095,134.6559,134.2758,134.3036,40598.0
2023-05-16 10:40:00,144.88,144.98,144.71,144.93,29403.0,134.2851,134.3778,134.1275,134.3315,29403.0
2023-05-16 10:45:00,144.92,145.07,144.84,145.06,17393.0,134.3222,134.4612,134.248,134.4519,17393.0
2023-05-16 10:50:00,145.06,145.11,144.82,144.9,19531.0,134.4519,134.4983,134.2295,134.3036,19531.0
2023-05-16 10:55:00,144.88,144.91,144.68,144.72,25100.0,134.2851,134.3129,134.0997,134.1368,25100.0
2023-05-16 11:00:00,144.64,144.7,144.49,144.58,34739.0,134.0627,134.1183,133.9236,134.007,34739.0
2023-05-16 11:05:00,144.58,144.65,144.5,144.56,20530.0,134.007,134.0719,133.9329,133.9885,20530.0
2023-05-16 11:10:00,144.53,144.54,144.17,144.33,35199.0,133.9607,133.97,133.627,133.7753,35199.0
2023-05-16 11:15:00,144.31,144.7,144.25,144.54,35591.0,133.7568,134.1183,133.7012,133.97,35591.0
2023-05-16 11:20:00,144.54,144.66,144.42,144.5,25148.0,133.97,134.0812,133.8587,133.9329,25148.0
2023-05-16 11:25:00,144.5,144.63,144.4,144.48,26172.0,133.9329,134.0534,133.8402,133.9144,26172.0
2023-05-16 11:30:00,144.47,144.59,144.36,144.53,43976.0,133.9051,134.0163,133.8031,133.9607,43976.0
2023-05-16 11:35:00,144.52,144.54,144.3,144.32,37311.0,133.9514,133.97,133.7475,133.7661,37311.0
2023-05-16 11:40:00,144.34,144.4,144.25,144.38,14810.0,133.7846,133.8402,133.7012,133.8217,14810.0
2023-05-16 11:45:00,144.38,144.46,144.25,144.3,19478.0,133.8217,133.8958,133.7012,133.7475,19478.0
2023-05-16 11:50:00,144.36,144.46,144.32,144.35,16747.0,133.8031,133.8958,133.7661,133.7939,16747.0
2023-05-16 11:55:00,144.36,144.37,144.13,144.34,32925.0,133.8031,133.8124,133.59,133.7846,32925.0
2023-05-16 12:00:00,144.33,144.41,144.28,144.38,19221.0,133.7753,133.8495,133.729,133.8217,19221.0
2023-05-16 12:05:00,144.38,144.42,144.23,144.29,14410.0,133.8217,133.8587,133.6826,133.7383,14410.0
2023-05-16 12:10:00,144.27,144.36,144.18,144.19,13629.0,133.7197,133.8031,133.6363,133.6456,13629.0
2023-05-16 12:15:00,144.2,144.21,144.05,144.09,16962.0,133.6548,133.6641,133.5158,133.5529,16962.0
2023-05-16 12:20:00,144.1,144.2,144.06,144.16,18607.0,133.5621,133.6548,133.5251,133.6178,18607.0
2023-05-16 12:25:00,144.16,144.35,144.15,144.35,14654.0,133.6178,133.7939,133.6085,133.7939,14654.0
2023-05-16 12:30:00,144.36,144.48,144.35,144.42,19061.0,133.8031,133.9144,133.7939,133.8587,19061.0
2023-05-16 12:35:00,144.43,144.54,144.29,144.54,20833.0,133.868,133.97,133.7383,133.97,20833.0
2023-05-16 12:40:00,144.55,144.58,144.38,144.38,18993.0,133.9792,134.007,133.8217,133.8217,18993.0
2023-05-16 12:45:00,144.4,144.4,144.23,144.31,26128.0,133.8402,133.8402,133.6826,133.7568,26128.0
2023-05-16 12:50:00,144.33,144.37,144.19,144.36,16432.0,133.7753,133.8124,133.6456,133.8031,16432.0
2023-05-16 12:55:00,144.36,144.4,144.17,144.18,18685.0,133.8031,133.8402,133.627,133.6363,18685.0
2023-05-16 13:00:00,144.2,144.33,144.2,144.29,22433.0,133.6548,133.7753,133.6548,133.7383,22433.0
2023-05-16 13:05:00,144.3,144.41,144.25,144.28,13805.0,133.7475,133.8495,133.7012,133.729,13805.0
2023-05-16 13:10:00,144.31,144.4,144.3,144.34,12495.0,133.7568,133.8402,133.7475,133.7846,12495.0
2023-05-16 13:15:00,144.33,144.47,144.29,144.29,16222.0,133.7753,133.9051,133.7383,133.7383,16222.0
2023-05-16 13:20:00,144.31,144.39,144.28,144.28,17918.0,133.7568,133.8309,133.729,133.729,17918.0
2023-05-16 13:25:00,144.3,144.35,144.26,144.3,15026.0,133.7475,133.7939,133.7104,133.7475,15026.0
2023-05-16 13:30:00,144.34,144.34,144.23,144.28,19922.0,133.7846,133.7846,133.6826,133.729,19922.0
2023-05-16 13:35:00,144.29,144.32,144.18,144.18,14889.0,133.7383,133.7661,133.6363,133.6363,14889.0
2023-05-16 13:40:00,144.18,144.19,144.02,144.13,12949.0,133.6363,133.6456,133.488,133.59,12949.0
2023-05-16 13:45:00,144.14,144.2,144.07,144.19,8576.0,133.5992,133.6548,133.5343,133.6456,8576.0
2023-05-16 13:50:00,144.18,144.34,144.18,144.3,9609.0,133.6363,133.7846,133.6363,133.7475,9609.0
2023-05-16 13:55:00,144.3,144.37,144.25,144.27,12004.0,133.7475,133.8124,133.7012,133.7197,12004.0
2023-05-16 14:00:00,144.26,144.31,144.02,144.03,16168.0,133.7104,133.7568,133.488,133.4973,16168.0
2023-05-16 14:05:00,144.04,144.1,143.92,144.0,40464.0,133.5065,133.5621,133.3953,133.4695,40464.0
2023-05-16 14:10:00,144.0,144.03,143.94,143.99,21276.0,133.4695,133.4973,133.4138,133.4602,21276.0
2023-05-16 14:15:00,144.01,144.05,143.99,144.03,15695.0,133.4787,133.5158,133.4602,133.4973,15695.0
2023-05-16 14:20:00,144.03,144.03,143.88,143.95,20498.0,133.4973,133.4973,133.3582,133.4231,20498.0
2023-05-16 14:25:00,143.94,143.99,143.89,143.99,11761.0,133.4138,133.4602,133.3675,133.4602,11761.0
2023-05-16 14:30:00,143.99,144.06,143.96,144.03,15870.0,133.4602,133.5251,133.4324,133.4973,15870.0
2023-05-16 14:35:00,144.04,144.09,143.98,144.09,14651.0,133.5065,133.5529,133.4509,133.5529,14651.0
2023-05-16 14:40:00,144.1,144.14,144.02,144.06,20669.0,133.5621,133.5992,133.488,133.5251,20669.0
2023-05-16 14:45:00,144.06,144.09,143.99,144.02,16147.0,133.5251,133.5529,133.4602,133.488,16147.0
2023-05-16 14:50:00,144.05,144.1,144.0,144.02,16791.0,133.5158,133.5621,133.4695,133.488,16791.0
2023-05-16 14:55:00,144.03,144.14,144.0,144.11,25335.0,133.4973,133.5992,133.4695,133.5714,25335.0
2023-05-16 15:00:00,144.11,144.19,144.08,144.11,29886.0,133.5714,133.6456,133.5436,133.5714,29886.0
2023-05-16 15:05:00,144.11,144.17,144.06,144.06,22471.0,133.5714,133.627,133.5251,133.5251,22471.0
2023-05-16 15:10:00,144.08,144.27,144.07,144.14,51205.0,133.5436,133.7197,133.5343,133.5992,51205.0
2023-05-16 15:15:00,144.16,144.24,144.14,144.22,14927.0,133.6178,133.6919,133.5992,133.6734,14927.0
2023-05-16 15:20:00,144.2,144.23,144.08,144.12,17817.0,133.6548,133.6826,133.5436,133.5807,17817.0
2023-05-16 15:25:00,144.14,144.16,143.94,143.95,28084.0,133.5992,133.6178,133.4138,133.4231,28084.0
2023-05-16 15:30:00,143.96,144.0,143.85,143.87,48998.0,133.4324,133.4695,133.3304,133.349,48998.0
2023-05-16 15:35:00,143.85,143.86,143.6,143.61,49929.0,133.3304,133.3397,133.0987,133.108,49929.0
2023-05-16 15:40:00,143.62,143.7,143.53,143.69,58287.0,133.1172,133.1914,133.0338,133.1821,58287.0
2023-05-16 15:45:00,143.68,144.02,143.62,143.7,81369.0,133.1729,133.488,133.1172,133.1914,81369.0
2023-05-16 15:50:00,143.72,143.73,143.41,143.5,136924.0,133.2099,133.2192,132.9226,133.006,136924.0
2023-05-16 15:55:00,143.5,143.51,143.23,143.27,369073.0,133.006,133.0153,132.7558,132.7928,369073.0
2023-05-17 09:30:00,143.02,143.03,142.33,142.59,206523.0,132.5611,132.5704,131.9216,132.1626,206523.0
2023-05-17 09:35:00,142.64,142.66,142.22,142.31,40160.0,132.2089,132.2275,131.8196,131.903,40160.0
2023-05-17 09:40:00,142.31,142.31,141.62,141.74,72953.0,131.903,131.903,131.2635,131.3747,72953.0
2023-05-17 09:45:00,141.76,141.79,141.36,141.66,59854.0,131.3933,131.4211,131.0225,131.3006,59854.0
2023-05-17 09:50:00,141.61,141.65,141.47,141.55,47738.0,131.2542,131.2913,131.1245,131.1986,47738.0
2023-05-17 09:55:00,141.53,141.85,141.51,141.75,34425.0,131.1801,131.4767,131.1616,131.384,34425.0
2023-05-17 10:00:00,141.73,141.74,141.33,141.46,42975.0,131.3655,131.3747,130.9947,131.1152,42975.0
2023-05-17 10:05:00,141.47,141.6,141.18,141.2,56604.0,131.1245,131.245,130.8557,130.8742,56604.0
2023-05-17 10:10:00,141.18,141.29,140.87,141.11,84650.0,130.8557,130.9576,130.5684,130.7908,84650.0
2023-05-17 10:15:00,141.11,141.13,140.58,140.6,82633.0,130.7908,130.8093,130.2996,130.3181,82633.0
2023-05-17 10:20:00,140.57,140.91,140.52,140.9,72703.0,130.2903,130.6054,130.2439,130.5962,72703.0
2023-05-17 10:25:00,140.9,141.23,140.83,141.2,66168.0,130.5962,130.902,130.5313,130.8742,66168.0
2023-05-17 10:30:00,141.2,141.58,141.11,141.56,48998.0,130.8742,131.2264,130.7908,131.2079,48998.0
2023-05-17 10:35:00,141.58,141.58,141.23,141.24,32485.0,131.2264,131.2264,130.902,130.9113,32485.0
2023-05-17 10:40:00,141.24,141.42,141.17,141.35,35610.0,130.9113,131.0781,130.8464,131.0133,35610.0
2023-05-17 10:45:00,141.38,141.4,140.99,141.09,42520.0,131.0411,131.0596,130.6796,130.7723,42520.0
2023-05-17 10:50:00,141.11,141.39,141.05,141.3,29570.0,130.7908,131.0503,130.7352,130.9669,29570.0
2023-05-17 10:55:00,141.3,141.47,141.22,141.47,38529.0,130.9669,131.1245,130.8928,131.1245,38529.0
2023-05-17 11:00:00,141.44,141.7,141.44,141.58,32489.0,131.0967,131.3377,131.0967,131.2264,32489.0
2023-05-17 11:05:00,141.6,141.82,141.55,141.79,26637.0,131.245,131.4489,131.1986,131.4211,26637.0
2023-05-17 11:10:00,141.79,141.95,141.75,141.86,31580.0,131.4211,131.5694,131.384,131.486,31580.0
2023-05-17 11:15:00,141.86,142.11,141.71,141.73,33793.0,131.486,131.7177,131.3469,131.3655,33793.0
2023-05-17 11:20:00,141.73,141.77,141.42,141.46,29386.0,131.3655,131.4025,131.0781,131.1152,29386.0
2023-05-17 11:25:00,141.49,141.79,141.4,141.77,25765.0,131.143,131.4211,131.0596,131.4025,25765.0
2023-05-17 11:30:00,141.77,141.79,141.52,141.58,26155.0,131.4025,131.4211,131.1708,131.2264,26155.0
2023-05-17 11:35:00,141.56,141.9,141.52,141.86,23056.0,131.2079,131.523,131.1708,131.486,23056.0
2023-05-17 11:40:00,141.86,141.95,141.78,141.83,27132.0,131.486,131.5694,131.4118,131.4582,27132.0
2023-05-17 11:45:00,141.84,142.03,141.76,141.76,55118.0,131.4674,131.6435,131.3933,131.3933,55118.0
2023-05-17 11:50:00,141.78,141.97,141.72,141.94,14902.0,131.4118,131.5879,131.3562,131.5601,14902.0
2023-05-17 11:55:00,141.94,142.06,141.88,141.91,15748.0,131.5601,131.6713,131.5045,131.5323,15748.0
2023-05-17 12:00:00,141.91,141.91,141.77,141.85,17849.0,131.5323,131.5323,131.4025,131.4767,17849.0
2023-05-17 12:05:00,141.85,141.96,141.78,141.88,17225.0,131.4767,131.5786,131.4118,131.5045,17225.0
2023-05-17 12:10:00,141.88,141.9,141.77,141.78,20257.0,131.5045,131.523,131.4025,131.4118,20257.0
2023-05-17 12:15:00,141.79,141.88,141.74,141.74,16635.0,131.4211,131.5045,131.3747,131.3747,16635.0
2023-05-17 12:20:00,141.77,141.89,141.73,141.78,26866.0,131.4025,131.5138,131.3655,131.4118,26866.0
2023-05-17 12:25:00,141.8,142.18,141.8,142.09,40036.0,131.4303,131.7826,131.4303,131.6991,40036.0
2023-05-17 12:30:00,142.09,142.13,142.01,142.03,12945.0,131.6991,131.7362,131.625,131.6435,12945.0
2023-05-17 12:35:00,142.02,142.33,142.02,142.33,20577.0,131.6343,131.9216,131.6343,131.9216,20577.0
2023-05-17 12:40:00,142.35,142.44,142.27,142.31,12493.0,131.9401,132.0235,131.866,131.903,12493.0
2023-05-17 12:45:00,142.3,142.45,142.29,142.38,11627.0,131.8938,132.0328,131.8845,131.9679,11627.0
2023-05-17 12:50:00,142.38,142.49,142.29,142.48,19041.0,131.9679,132.0699,131.8845,132.0606,19041.0
2023-05-17 12:55:00,142.47,142.53,142.41,142.46,12973.0,132.0513,132.107,131.9957,132.0421,12973.0
2023-05-17 13:00:00,142.47,142.63,142.46,142.61,9446.0,132.0513,132.1996,132.0421,132.1811,9446.0
2023-05-17 13:05:00,142.62,142.74,142.61,142.73,14802.0,132.1904,132.3016,132.1811,132.2923,14802.0
2023-05-17 13:10:00,142.72,142.74,142.59,142.59,20892.0,132.2831,132.3016,132.1626,132.1626,20892.0
2023-05-17 13:15:00,142.6,142.63,142.53,142.54,15012.0,132.1718,132.1996,132.107,132.1162,15012.0
2023-05-17 13:20:00,142.55,142.76,142.54,142.74,24510.0,132.1255,132.3201,132.1162,132.3016,24510.0
2023-05-17 13:25:00,142.78,142.81,142.62,142.79,14012.0,132.3387,132.3665,132.1904,132.3479,14012.0
2023-05-17 13:30:00,142.79,143.05,142.78,143.05,23669.0,132.3479,132.5889,132.3387,132.5889,23669.0
2023-05-17 13:35:00,143.06,143.07,142.95,143.03,17875.0,132.5982,132.6075,132.4962,132.5704,17875.0
2023-05-17 13:40:00,143.03,143.13,142.95,142.98,26623.0,132.5704,132.6631,132.4962,132.5241,26623.0
2023-05-17 13:45:00,142.96,143.13,142.92,143.09,18704.0,132.5055,132.6631,132.4684,132.626,18704.0
2023-05-17 13:50:00,143.06,143.13,142.98,143.07,25215.0,132.5982,132.6631,132.5241,132.6075,25215.0
2023-05-17 13:55:00,143.06,143.11,142.96,143.04,28316.0,132.5982,132.6445,132.5055,132.5797,28316.0
2023-05-17 14:00:00,143.05,143.08,142.94,142.95,12908.0,132.5889,132.6167,132.487,132.4962,12908.0
2023-05-17 14:05:00,142.93,142.96,142.83,142.93,11109.0,132.4777,132.5055,132.385,132.4777,11109.0
2023-05-17 14:10:00,142.93,143.23,142.92,143.19,38703.0,132.4777,132.7558,132.4684,132.7187,38703.0
2023-05-17 14:15:00,143.2,143.28,143.16,143.23,15055.0,132.728,132.8021,132.6909,132.7558,15055.0
2023-05-17 14:20:00,143.25,143.28,143.15,143.28,11907.0,132.7743,132.8021,132.6816,132.8021,11907.0
2023-05-17 14:25:00,143.28,143.33,143.18,143.19,31788.0,132.8021,132.8485,132.7094,132.7187,31788.0
2023-05-17 14:30:00,143.19,143.27,142.95,142.97,84827.0,132.7187,132.7928,132.4962,132.5148,84827.0
2023-05-17 14:35:00,142.98,143.04,142.93,142.98,26312.0,132.5241,132.5797,132.4777,132.5241,26312.0
2023-05-17 14:40:00,142.98,143.08,142.98,143.05,27306.0,132.5241,132.6167,132.5241,132.5889,27306.0
2023-05-17 14:45:00,143.05,143.12,142.95,143.09,19544.0,132.5889,132.6538,132.4962,132.626,19544.0
2023-05-17 14:50:00,143.09,143.09,142.92,142.94,20932.0,132.626,132.626,132.4684,132.487,20932.0
2023-05-17 14:55:00,142.94,142.94,142.81,142.9,33366.0,132.487,132.487,132.3665,132.4499,33366.0
2023-05-17 15:00:00,142.9,143.12,142.85,143.12,56308.0,132.4499,132.6538,132.4036,132.6538,56308.0
2023-05-17 15:05:00,143.12,143.18,143.05,143.15,24735.0,132.6538,132.7094,132.5889,132.6816,24735.0
2023-05-17 15:10:00,143.15,143.15,142.87,142.92,43991.0,132.6816,132.6816,132.4221,132.4684,43991.0
2023-05-17 15:15:00,142.9,142.93,142.78,142.81,34902.0,132.4499,132.4777,132.3387,132.3665,34902.0
2023-05-17 15:20:00,142.8,142.82,142.58,142.63,27064.0,132.3572,132.3758,132.1533,132.1996,27064.0
2023-05-17 15:25:00,142.63,142.74,142.59,142.71,41027.0,132.1996,132.3016,132.1626,132.2738,41027.0
2023-05-17 15:30:00,142.74,142.84,142.73,142.78,48326.0,132.3016,132.3943,132.2923,132.3387,48326.0
2023-05-17 15:35:00,142.79,142.9,142.75,142.79,35832.0,132.3479,132.4499,132.3109,132.3479,35832.0
2023-05-17 15:40:00,142.79,143.07,142.77,142.99,44606.0,132.3479,132.6075,132.3294,132.5333,44606.0
2023-05-17 15:45:00,142.99,143.2,142.97,143.06,77817.0,132.5333,132.728,132.5148,132.5982,77817.0
2023-05-17 15:50:00,143.06,143.4,143.06,143.38,88810.0,132.5982,132.9133,132.5982,132.8948,88810.0
2023-05-17 15:55:00,143.39,143.52,143.25,143.38,214750.0,132.9041,133.0246,132.7743,132.8948,214750.0
2023-05-18 09:30:00,142.61,142.66,142.17,142.21,73486.0,132.1811,132.2275,131.7733,131.8104,73486.0
2023-05-18 09:35:00,142.21,142.53,141.97,142.48,35799.0,131.8104,132.107,131.5879,132.0606,35799.0
2023-05-18 09:40:00,142.45,142.59,142.2,142.28,34115.0,132.0328,132.1626,131.8011,131.8752,34115.0
2023-05-18 09:45:00,142.28,142.54,142.17,142.53,34274.0,131.8752,132.1162,131.7733,132.107,34274.0
2023-05-18 09:50:00,142.52,142.63,142.36,142.49,28965.0,132.0977,132.1996,131.9494,132.0699,28965.0
2023-05-18 09:55:00,142.49,142.52,142.27,142.42,27045.0,132.0699,132.0977,131.866,132.005,27045.0
2023-05-18 10:00:00,142.41,142.45,142.25,142.33,23004.0,131.9957,132.0328,131.8474,131.9216,23004.0
2023-05-18 10:05:00,142.34,142.58,142.28,142.28,27628.0,131.9309,132.1533,131.8752,131.8752,27628.0
2023-05-18 10:10:00,142.28,142.35,142.19,142.27,32181.0,131.8752,131.9401,131.7918,131.866,32181.0
2023-05-18 10:15:00,142.27,142.48,142.21,142.34,15472.0,131.866,132.0606,131.8104,131.9309,15472.0
2023-05-18 10:20:00,142.34,142.56,142.31,142.54,33085.0,131.9309,132.1348,131.903,132.1162,33085.0
2023-05-18 10:25:00,142.55,142.55,142.28,142.34,25500.0,132.1255,132.1255,131.8752,131.9309,25500.0
2023-05-18 10:30:00,142.35,142.54,142.31,142.53,29171.0,131.9401,132.1162,131.903,132.107,29171.0
2023-05-18 10:35:00,142.54,142.92,142.53,142.82,36659.0,132.1162,132.4684,132.107,132.3758,36659.0
2023-05-18 10:40:00,142.82,142.95,142.72,142.74,37484.0,132.3758,132.4962,132.2831,132.3016,37484.0
2023-05-18 10:45:00,142.76,142.86,142.65,142.76,20684.0,132.3201,132.4128,132.2182,132.3201,20684.0
2023-05-18 10:50:00,142.77,142.88,142.68,142.86,22216.0,132.3294,132.4314,132.246,132.4128,22216.0
2023-05-18 10:55:00,142.86,142.9,142.75,142.81,15237.0,132.4128,132.4499,132.3109,132.3665,15237.0
2023-05-18 11:00:00,142.82,143.13,142.79,143.13,55556.0,132.3758,132.6631,132.3479,132.6631,55556.0
2023-05-18 11:05:00,143.16,143.17,142.95,143.04,22922.0,132.6909,132.7002,132.4962,132.5797,22922.0
2023-05-18 11:10:00,143.01,143.03,142.79,142.95,23265.0,132.5519,132.5704,132.3479,132.4962,23265.0
2023-05-18 11:15:00,142.98,143.12,142.98,143.0,22984.0,132.5241,132.6538,132.5241,132.5426,22984.0
2023-05-18 11:20:00,143.0,143.1,142.86,142.97,23418.0,132.5426,132.6353,132.4128,132.5148,23418.0
2023-05-18 11:25:00,142.95,142.97,142.79,142.82,26336.0,132.4962,132.5148,132.3479,132.3758,26336.0
2023-05-18 11:30:00,142.81,142.94,142.75,142.87,29965.0,132.3665,132.487,132.3109,132.4221,29965.0
2023-05-18 11:35:00,142.88,142.96,142.81,142.88,25449.0,132.4314,132.5055,132.3665,132.4314,25449.0
2023-05-18 11:40:00,142.88,142.88,142.66,142.67,40434.0,132.4314,132.4314,132.2275,132.2367,40434.0
2023-05-18 11:45:00,142.69,142.84,142.68,142.78,21984.0,132.2553,132.3943,132.246,132.3387,21984.0
2023-05-18 11:50:00,142.78,142.88,142.74,142.82,21524.0,132.3387,132.4314,132.3016,132.3758,21524.0
2023-05-18 11:55:00,142.82,142.83,142.56,142.63,30629.0,132.3758,132.385,132.1348,132.1996,30629.0
2023-05-18 12:00:00,142.61,142.64,142.51,142.56,26973.0,132.1811,132.2089,132.0884,132.1348,26973.0
2023-05-18 12:05:00,142.58,142.59,142.38,142.45,15789.0,132.1533,132.1626,131.9679,132.0328,15789.0
2023-05-18 12:10:00,142.44,142.53,142.31,142.31,23114.0,132.0235,132.107,131.903,131.903,23114.0
2023-05-18 12:15:00,142.33,142.44,142.23,142.4,25422.0,131.9216,132.0235,131.8289,131.9865,25422.0
2023-05-18 12:20:00,142.4,142.61,142.39,142.59,20771.0,131.9865,132.1811,131.9772,132.1626,20771.0
2023-05-18 12:25:00,142.6,142.88,142.55,142.66,47234.0,132.1718,132.4314,132.1255,132.2275,47234.0
2023-05-18 12:30:00,142.67,142.9,142.6,142.78,32596.0,132.2367,132.4499,132.1718,132.3387,32596.0
2023-05-18 12:35:00,142.73,142.86,142.52,142.56,24252.0,132.2923,132.4128,132.0977,132.1348,24252.0
2023-05-18 12:40:00,142.58,142.61,142.52,142.57,11137.0,132.1533,132.1811,132.0977,132.144,11137.0
2023-05-18 12:45:00,142.59,142.62,142.43,142.48,18304.0,132.1626,132.1904,132.0143,132.0606,18304.0
2023-05-18 12:50:00,142.46,142.47,142.32,142.33,11730.0,132.0421,132.0513,131.9123,131.9216,11730.0
2023-05-18 12:55:00,142.33,142.47,142.22,142.43,24604.0,131.9216,132.0513,131.8196,132.0143,24604.0
2023-05-18 13:00:00,142.45,142.51,142.42,142.48,18390.0,132.0328,132.0884,132.005,132.0606,18390.0
2023-05-18 13:05:00,142.5,142.56,142.46,142.51,21025.0,132.0792,132.1348,132.0421,132.0884,21025.0
2023-05-18 13:10:00,142.51,142.56,142.42,142.51,11489.0,132.0884,132.1348,132.005,132.0884,11489.0
2023-05-18 13:15:00,142.51,142.64,142.49,142.64,19778.0,132.0884,132.2089,132.0699,132.2089,19778.0
2023-05-18 13:20:00,142.63,142.69,142.59,142.64,14583.0,132.1996,132.2553,132.1626,132.2089,14583.0
2023-05-18 13:25:00,142.63,142.68,142.51,142.52,33825.0,132.1996,132.246,132.0884,132.0977,33825.0
2023-05-18 13:30:00,142.51,142.59,142.47,142.58,32708.0,132.0884,132.1626,132.0513,132.1533,32708.0
2023-05-18 13:35:00,142.59,142.65,142.5,142.54,22974.0,132.1626,132.2182,132.0792,132.1162,22974.0
2023-05-18 13:40:00,142.53,142.6,142.51,142.52,14954.0,132.107,132.1718,132.0884,132.0977,14954.0
2023-05-18 13:45:00,142.51,142.59,142.4,142.58,24211.0,132.0884,132.1626,131.9865,132.1533,24211.0
2023-05-18 13:50:00,142.58,142.6,142.54,142.57,12106.0,132.1533,132.1718,132.1162,132.144,12106.0
2023-05-18 13:55:00,142.59,142.59,142.49,142.59,16729.0,132.1626,132.1626,132.0699,132.1626,16729.0
2023-05-18 14:00:00,142.57,142.68,142.48,142.49,24165.0,132.144,132.246,132.0606,132.0699,24165.0
2023-05-18 14:05:00,142.48,142.54,142.4,142.4,30775.0,132.0606,132.1162,131.9865,131.9865,30775.0
2023-05-18 14:10:00,142.4,142.4,142.21,142.27,16436.0,131.9865,131.9865,131.8104,131.866,16436.0
2023-05-18 14:15:00,142.24,142.41,142.2,142.41,16060.0,131.8382,131.9957,131.8011,131.9957,16060.0
2023-05-18 14:20:00,142.43,142.5,142.36,142.47,19961.0,132.0143,132.0792,131.9494,132.0513,19961.0
2023-05-18 14:25:00,142.48,142.53,142.42,142.46,16948.0,132.0606,132.107,132.005,132.0421,16948.0
2023-05-18 14:30:00,142.44,142.55,142.42,142.55,32401.0,132.0235,132.1255,132.005,132.1255,32401.0
2023-05-18 14:35:00,142.52,142.58,142.44,142.58,19949.0,132.0977,132.1533,132.0235,132.1533,19949.0
2023-05-18 14:40:00,142.58,142.59,142.32,142.33,24493.0,132.1533,132.1626,131.9123,131.9216,24493.0
2023-05-18 14:45:00,142.35,142.43,142.35,142.4,13801.0,131.9401,132.0143,131.9401,131.9865,13801.0
2023-05-18 14:50:00,142.39,142.46,142.37,142.45,17429.0,131.9772,132.0421,131.9587,132.0328,17429.0
2023-05-18 14:55:00,142.47,142.53,142.43,142.49,32545.0,132.0513,132.107,132.0143,132.0699,32545.0
2023-05-18 15:00:00,142.49,142.56,142.43,142.45,23237.0,132.0699,132.1348,132.0143,132.0328,23237.0
2023-05-18 15:05:00,142.46,142.53,142.39,142.52,19057.0,132.0421,132.107,131.9772,132.0977,19057.0
2023-05-18 15:10:00,142.52,142.62,142.52,142.61,17314.0,132.0977,132.1904,132.0977,132.1811,17314.0
2023-05-18 15:15:00,142.6,142.74,142.59,142.74,19765.0,132.1718,132.3016,132.1626,132.3016,19765.0
2023-05-18 15:20:00,142.74,142.74,142.57,142.59,20183.0,132.3016,132.3016,132.144,132.1626,20183.0
2023-05-18 15:25:00,142.57,142.64,142.5,142.63,21635.0,132.144,132.2089,132.0792,132.1996,21635.0
2023-05-18 15:30:00,142.64,142.68,142.59,142.67,26847.0,132.2089,132.246,132.1626,132.2367,26847.0
2023-05-18 15:35:00,142.66,142.69,142.56,142.68,33849.0,132.2275,132.2553,132.1348,132.246,33849.0
2023-05-18 15:40:00,142.67,143.1,142.67,143.07,54649.0,132.2367,132.6353,132.2367,132.6075,54649.0
2023-05-18 15:45:00,143.07,143.4,143.07,143.32,60784.0,132.6075,132.9133,132.6075,132.8392,60784.0
2023-05-18 15:50:00,143.3,143.5,143.22,143.42,88634.0,132.8207,133.006,132.7465,132.9319,88634.0
2023-05-18 15:55:00,143.41,143.56,143.36,143.39,248229.0,132.9226,133.0616,132.8763,132.9041,248229.0
2023-05-19 09:30:00,143.86,144.48,143.8,144.45,286827.0,133.3397,133.9144,133.2841,133.8866,286827.0
2023-05-19 09:35:00,144.46,144.78,144.28,144.72,54706.0,133.8958,134.1924,133.729,134.1368,54706.0
2023-05-19 09:40:00,144.72,145.11,144.61,145.02,63470.0,134.1368,134.4983,134.0349,134.4149,63470.0
2023-05-19 09:45:00,145.07,145.3,144.97,145.25,61780.0,134.4612,134.6744,134.3685,134.6281,61780.0
2023-05-19 09:50:00,145.23,145.32,145.1,145.26,61003.0,134.6095,134.6929,134.489,134.6373,61003.0
2023-05-19 09:55:00,145.24,145.51,145.19,145.25,50716.0,134.6188,134.869,134.5724,134.6281,50716.0
2023-05-19 10:00:00,145.26,145.52,145.2,145.48,38310.0,134.6373,134.8783,134.5817,134.8412,38310.0
2023-05-19 10:05:00,145.46,145.7,145.42,145.65,31995.0,134.8227,135.0451,134.7856,134.9988,31995.0
2023-05-19 10:10:00,145.61,145.75,145.54,145.61,21887.0,134.9617,135.0915,134.8968,134.9617,21887.0
2023-05-19 10:15:00,145.62,145.62,145.35,145.44,45239.0,134.971,134.971,134.7207,134.8042,45239.0
2023-05-19 10:20:00,145.44,145.53,145.39,145.53,38077.0,134.8042,134.8876,134.7578,134.8876,38077.0
2023-05-19 10:25:00,145.53,145.69,145.43,145.54,65895.0,134.8876,135.0359,134.7949,134.8968,65895.0
2023-05-19 10:30:00,145.53,145.6,145.38,145.41,24206.0,134.8876,134.9525,134.7485,134.7763,24206.0
2023-05-19 10:35:00,145.41,145.45,145.27,145.27,43594.0,134.7763,134.8134,134.6466,134.6466,43594.0
2023-05-19 10:40:00,145.27,145.29,145.1,145.1,25710.0,134.6466,134.6651,134.489,134.489,25710.0
2023-05-19 10:45:00,145.12,145.28,145.06,145.16,29938.0,134.5076,134.6559,134.4519,134.5446,29938.0
2023-05-19 10:50:00,145.17,145.6,145.17,145.43,22569.0,134.5539,134.9525,134.5539,134.7949,22569.0
2023-05-19 10:55:00,145.44,145.51,145.31,145.34,17421.0,134.8042,134.869,134.6837,134.7115,17421.0
2023-05-19 11:00:00,145.36,145.44,145.27,145.32,14693.0,134.73,134.8042,134.6466,134.6929,14693.0
2023-05-19 11:05:00,145.37,145.4,145.23,145.27,22350.0,134.7393,134.7671,134.6095,134.6466,22350.0
2023-05-19 11:10:00,145.3,145.65,145.29,145.58,26122.0,134.6744,134.9988,134.6651,134.9339,26122.0
2023-05-19 11:15:00,145.58,145.62,145.25,145.3,21955.0,134.9339,134.971,134.6281,134.6744,21955.0
2023-05-19 11:20:00,145.31,145.44,145.09,145.09,18832.0,134.6837,134.8042,134.4798,134.4798,18832.0
2023-05-19 11:25:00,145.13,145.16,145.01,145.06,34291.0,134.5168,134.5446,134.4056,134.4519,34291.0
2023-05-19 11:30:00,145.05,145.07,144.93,145.07,44025.0,134.4427,134.4612,134.3315,134.4612,44025.0
2023-05-19 11:35:00,145.07,145.1,144.87,144.94,31675.0,134.4612,134.489,134.2758,134.3407,31675.0
2023-05-19 11:40:00,144.94,145.12,144.91,145.01,23104.0,134.3407,134.5076,134.3129,134.4056,23104.0
2023-05-19 11:45:00,145.01,145.23,145.01,145.1,14074.0,134.4056,134.6095,134.4056,134.489,14074.0
2023-05-19 11:50:00,145.1,145.1,144.96,144.97,17045.0,134.489,134.489,134.3593,134.3685,17045.0
2023-05-19 11:55:00,144.97,145.08,144.91,144.91,23192.0,134.3685,134.4705,134.3129,134.3129,23192.0
2023-05-19 12:00:00,144.9,145.08,144.9,145.08,30754.0,134.3036,134.4705,134.3036,134.4705,30754.0
2023-05-19 12:05:00,145.09,145.11,145.0,145.0,12562.0,134.4798,134.4983,134.3963,134.3963,12562.0
2023-05-19 12:10:00,145.0,145.03,144.96,144.99,30426.0,134.3963,134.4241,134.3593,134.3871,30426.0
2023-05-19 12:15:00,144.99,145.03,144.83,144.84,26970.0,134.3871,134.4241,134.2388,134.248,26970.0
2023-05-19 12:20:00,144.84,144.91,144.84,144.9,18006.0,134.248,134.3129,134.248,134.3036,18006.0
2023-05-19 12:25:00,144.88,145.03,144.88,144.97,18958.0,134.2851,134.4241,134.2851,134.3685,18958.0
2023-05-19 12:30:00,144.96,144.96,144.8,144.94,21718.0,134.3593,134.3593,134.211,134.3407,21718.0
2023-05-19 12:35:00,144.94,145.14,144.92,145.14,20182.0,134.3407,134.5261,134.3222,134.5261,20182.0
2023-05-19 12:40:00,145.12,145.27,145.08,145.26,12726.0,134.5076,134.6466,134.4705,134.6373,12726.0
2023-05-19 12:45:00,145.26,145.41,145.24,145.39,23811.0,134.6373,134.7763,134.6188,134.7578,23811.0
2023-05-19 12:50:00,145.39,145.55,145.38,145.5,10112.0,134.7578,134.9061,134.7485,134.8598,10112.0
2023-05-19 12:55:00,145.5,145.52,145.37,145.38,39272.0,134.8598,134.8783,134.7393,134.7485,39272.0
2023-05-19 13:00:00,145.4,145.79,145.37,145.73,55285.0,134.7671,135.1286,134.7393,135.0729,55285.0
2023-05-19 13:05:00,145.74,145.8,145.66,145.79,24671.0,135.0822,135.1378,135.0081,135.1286,24671.0
2023-05-19 13:10:00,145.78,145.79,145.56,145.61,19377.0,135.1193,135.1286,134.9154,134.9617,19377.0
2023-05-19 13:15:00,145.63,145.71,145.61,145.7,16266.0,134.9803,135.0544,134.9617,135.0451,16266.0
2023-05-19 13:20:00,145.68,145.69,145.55,145.56,20909.0,135.0266,135.0359,134.9061,134.9154,20909.0
2023-05-19 13:25:00,145.55,145.64,145.53,145.6,22711.0,134.9061,134.9895,134.8876,134.9525,22711.0
2023-05-19 13:30:00,145.59,145.72,145.58,145.7,19554.0,134.9432,135.0637,134.9339,135.0451,19554.0
2023-05-19 13:35:00,145.7,145.71,145.59,145.66,22752.0,135.0451,135.0544,134.9432,135.0081,22752.0
2023-05-19 13:40:00,145.66,145.67,145.5,145.5,19206.0,135.0081,135.0173,134.8598,134.8598,19206.0
2023-05-19 13:45:00,145.5,145.62,145.43,145.43,22395.0,134.8598,134.971,134.7949,134.7949,22395.0
2023-05-19 13:50:00,145.43,145.43,145.26,145.32,22801.0,134.7949,134.7949,134.6373,134.6929,22801.0
2023-05-19 13:55:00,145.3,145.37,145.24,145.25,25339.0,134.6744,134.7393,134.6188,134.6281,25339.0
2023-05-19 14:00:00,145.24,145.33,145.21,145.24,40857.0,134.6188,134.7022,134.591,134.6188,40857.0
2023-05-19 14:05:00,145.25,145.29,145.17,145.19,36587.0,134.6281,134.6651,134.5539,134.5724,36587.0
2023-05-19 14:10:00,145.18,145.19,145.09,145.1,18822.0,134.5632,134.5724,134.4798,134.489,18822.0
2023-05-19 14:15:00,145.09,145.3,145.04,145.3,31463.0,134.4798,134.6744,134.4334,134.6744,31463.0
2023-05-19 14:20:00,145.33,145.43,145.33,145.34,16901.0,134.7022,134.7949,134.7022,134.7115,16901.0
2023-05-19 14:25:00,145.34,145.35,145.18,145.26,19577.0,134.7115,134.7207,134.5632,134.6373,19577.0
2023-05-19 14:30:00,145.26,145.32,145.22,145.24,12935.0,134.6373,134.6929,134.6002,134.6188,12935.0
2023-05-19 14:35:00,145.22,145.25,145.16,145.18,20385.0,134.6002,134.6281,134.5446,134.5632,20385.0
2023-05-19 14:40:00,145.18,145.27,145.14,145.26,25843.0,134.5632,134.6466,134.5261,134.6373,25843.0
2023-05-19 14:45:00,145.25,145.25,145.09,145.13,21448.0,134.6281,134.6281,134.4798,134.5168,21448.0
2023-05-19 14:50:00,145.15,145.29,145.1,145.19,19304.0,134.5354,134.6651,134.489,134.5724,19304.0
2023-05-19 14:55:00,145.22,145.3,145.22,145.3,17038.0,134.6002,134.6744,134.6002,134.6744,17038.0
2023-05-19 15:00:00,145.27,145.29,145.11,145.15,15648.0,134.6466,134.6651,134.4983,134.5354,15648.0
2023-05-19 15:05:00,145.15,145.19,145.09,145.18,21637.0,134.5354,134.5724,134.4798,134.5632,21637.0
2023-05-19 15:10:00,145.17,145.25,145.12,145.14,28900.0,134.5539,134.6281,134.5076,134.5261,28900.0
2023-05-19 15:15:00,145.14,145.18,145.09,145.17,29500.0,134.5261,134.5632,134.4798,134.5539,29500.0
2023-05-19 15:20:00,145.19,145.22,145.11,145.15,25799.0,134.5724,134.6002,134.4983,134.5354,25799.0
2023-05-19 15:25:00,145.14,145.16,145.08,145.1,43035.0,134.5261,134.5446,134.4705,134.489,43035.0
2023-05-19 15:30:00,145.12,145.16,145.06,145.13,33646.0,134.5076,134.5446,134.4519,134.5168,33646.0
2023-05-19 15:35:00,145.14,145.26,145.11,145.11,46449.0,134.5261,134.6373,134.4983,134.4983,46449.0
2023-05-19 15:40:00,145.11,145.18,145.04,145.1,58545.0,134.4983,134.5632,134.4334,134.489,58545.0
2023-05-19 15:45:00,145.12,145.13,144.86,145.0,90322.0,134.5076,134.5168,134.2666,134.3963,90322.0
2023-05-19 15:50:00,144.99,145.14,144.92,145.14,99581.0,134.3871,134.5261,134.3222,134.5261,99581.0
2023-05-19 15:55:00,145.15,145.22,145.08,145.11,211413.0,134.5354,134.6002,134.4705,134.4983,211413.0
2023-05-22 09:30:00,145.47,146.24,145.32,146.06,107862.0,134.832,135.5457,134.6929,135.3788,107862.0
2023-05-22 09:35:00,146.09,146.46,146.08,146.09,32720.0,135.4066,135.7496,135.3974,135.4066,32720.0
2023-05-22 09:40:00,146.11,146.64,146.07,146.59,22782.0,135.4252,135.9164,135.3881,135.8701,22782.0
2023-05-22 09:45:00,146.58,146.66,145.98,146.04,27552.0,135.8608,135.9349,135.3047,135.3603,27552.0
2023-05-22 09:50:00,145.95,145.96,145.22,145.24,26768.0,135.2769,135.2861,134.6002,134.6188,26768.0
2023-05-22 09:55:00,145.22,145.23,144.8,145.0,32523.0,134.6002,134.6095,134.211,134.3963,32523.0
2023-05-22 10:00:00,145.07,145.07,144.71,144.8,18670.0,134.4612,134.4612,134.1275,134.211,18670.0
2023-05-22 10:05:00,144.83,144.89,144.35,144.37,27928.0,134.2388,134.2944,133.7939,133.8124,27928.0
2023-05-22 10:10:00,144.42,144.63,144.4,144.53,33402.0,133.8587,134.0534,133.8402,133.9607,33402.0
2023-05-22 10:15:00,144.52,144.56,144.3,144.34,28043.0,133.9514,133.9885,133.7475,133.7846,28043.0
2023-05-22 10:20:00,144.35,144.47,144.32,144.38,17617.0,133.7939,133.9051,133.7661,133.8217,17617.0
2023-05-22 10:25:00,144.34,144.47,144.26,144.45,30978.0,133.7846,133.9051,133.7104,133.8866,30978.0
2023-05-22 10:30:00,144.47,144.5,144.3,144.32,15939.0,133.9051,133.9329,133.7475,133.7661,15939.0
2023-05-22 10:35:00,144.3,144.34,144.1,144.15,23082.0,133.7475,133.7846,133.5621,133.6085,23082.0
2023-05-22 10:40:00,144.1,144.1,143.88,143.88,41442.0,133.5621,133.5621,133.3582,133.3582,41442.0
2023-05-22 10:45:00,143.89,143.96,143.8,143.86,24702.0,133.3675,133.4324,133.2841,133.3397,24702.0
2023-05-22 10:50:00,143.86,144.09,143.78,144.0,28864.0,133.3397,133.5529,133.2655,133.4695,28864.0
2023-05-22 10:55:00,144.04,144.09,143.86,144.05,19651.0,133.5065,133.5529,133.3397,133.5158,19651.0
2023-05-22 11:00:00,144.08,144.25,144.03,144.24,33182.0,133.5436,133.7012,133.4973,133.6919,33182.0
2023-05-22 11:05:00,144.27,144.64,144.26,144.42,28655.0,133.7197,134.0627,133.7104,133.8587,28655.0
2023-05-22 11:10:00,144.45,144.7,144.41,144.64,21048.0,133.8866,134.1183,133.8495,134.0627,21048.0
2023-05-22 11:15:00,144.59,144.87,144.59,144.75,29320.0,134.0163,134.2758,134.0163,134.1646,29320.0
2023-05-22 11:20:00,144.75,144.78,144.48,144.64,22136.0,134.1646,134.1924,133.9144,134.0627,22136.0
2023-05-22 11:25:00,144.64,144.64,144.5,144.58,18379.0,134.0627,134.0627,133.9329,134.007,18379.0
2023-05-22 11:30:00,144.56,144.8,144.56,144.8,21528.0,133.9885,134.211,133.9885,134.211,21528.0
2023-05-22 11:35:00,144.81,144.88,144.7,144.7,59659.0,134.2202,134.2851,134.1183,134.1183,59659.0
2023-05-22 11:40:00,144.71,144.78,144.51,144.53,12271.0,134.1275,134.1924,133.9422,133.9607,12271.0
2023-05-22 11:45:00,144.5,144.62,144.47,144.58,14212.0,133.9329,134.0441,133.9051,134.007,14212.0
2023-05-22 11:50:00,144.61,144.92,144.57,144.92,18862.0,134.0349,134.3222,133.9978,134.3222,18862.0
2023-05-22 11:55:00,144.97,145.25,144.97,145.25,30450.0,134.3685,134.6281,134.3685,134.6281,30450.0
2023-05-22 12:00:00,145.26,145.28,145.16,145.16,19374.0,134.6373,134.6559,134.5446,134.5446,19374.0
2023-05-22 12:05:00,145.17,145.17,145.05,145.1,9472.0,134.5539,134.5539,134.4427,134.489,9472.0
2023-05-22 12:10:00,145.08,145.14,144.96,145.0,13164.0,134.4705,134.5261,134.3593,134.3963,13164.0
2023-05-22 12:15:00,144.99,145.25,144.98,145.19,20985.0,134.3871,134.6281,134.3778,134.5724,20985.0
2023-05-22 12:20:00,145.18,145.31,145.13,145.16,14131.0,134.5632,134.6837,134.5168,134.5446,14131.0
2023-05-22 12:25:00,145.15,145.27,145.12,145.22,21466.0,134.5354,134.6466,134.5076,134.6002,21466.0
2023-05-22 12:30:00,145.23,145.43,145.23,145.37,25704.0,134.6095,134.7949,134.6095,134.7393,25704.0
2023-05-22 12:35:00,145.34,145.38,145.22,145.25,20076.0,134.7115,134.7485,134.6002,134.6281,20076.0
2023-05-22 12:40:00,145.25,145.31,145.18,145.24,12377.0,134.6281,134.6837,134.5632,134.6188,12377.0
2023-05-22 12:45:00,145.22,145.26,145.11,145.11,13179.0,134.6002,134.6373,134.4983,134.4983,13179.0
2023-05-22 12:50:00,145.1,145.19,145.03,145.03,12070.0,134.489,134.5724,134.4241,134.4241,12070.0
2023-05-22 12:55:00,145.03,145.04,144.91,144.94,14456.0,134.4241,134.4334,134.3129,134.3407,14456.0
2023-05-22 13:00:00,144.94,145.02,144.94,144.98,23512.0,134.3407,134.4149,134.3407,134.3778,23512.0
2023-05-22 13:05:00,145.0,145.11,144.96,145.02,17328.0,134.3963,134.4983,134.3593,134.4149,17328.0
2023-05-22 13:10:00,145.1,145.19,144.89,144.96,19439.0,134.489,134.5724,134.2944,134.3593,19439.0
2023-05-22 13:15:00,144.95,144.95,144.8,144.84,19391.0,134.35,134.35,134.211,134.248,19391.0
2023-05-22 13:20:00,144.83,145.1,144.79,145.1,109240.0,134.2388,134.489,134.2017,134.489,109240.0
2023-05-22 13:25:00,145.09,145.13,144.99,145.06,26916.0,134.4798,134.5168,134.3871,134.4519,26916.0
2023-05-22 13:30:00,145.08,145.09,144.85,144.89,23880.0,134.4705,134.4798,134.2573,134.2944,23880.0
2023-05-22 13:35:00,144.91,144.91,144.86,144.88,13309.0,134.3129,134.3129,134.2666,134.2851,13309.0
2023-05-22 13:40:00,144.88,145.04,144.87,145.02,10570.0,134.2851,134.4334,134.2758,134.4149,10570.0
2023-05-22 13:45:00,145.03,145.06,144.97,144.99,13635.0,134.4241,134.4519,134.3685,134.3871,13635.0
2023-05-22 13:50:00,144.98,144.98,144.86,144.93,11475.0,134.3778,134.3778,134.2666,134.3315,11475.0
2023-05-22 13:55:00,144.91,145.0,144.89,144.93,12340.0,134.3129,134.3963,134.2944,134.3315,12340.0
2023-05-22 14:00:00,144.93,144.93,144.82,144.89,16643.0,134.3315,134.3315,134.2295,134.2944,16643.0
2023-05-22 14:05:00,144.89,145.01,144.86,145.0,19878.0,134.2944,134.4056,134.2666,134.3963,19878.0
2023-05-22 14:10:00,145.01,145.01,144.94,144.99,9322.0,134.4056,134.4056,134.3407,134.3871,9322.0
2023-05-22 14:15:00,145.0,145.07,144.96,145.0,13140.0,134.3963,134.4612,134.3593,134.3963,13140.0
2023-05-22 14:20:00,145.01,145.07,144.99,145.0,21241.0,134.4056,134.4612,134.3871,134.3963,21241.0
2023-05-22 14:25:00,145.0,145.09,144.98,145.05,17085.0,134.3963,134.4798,134.3778,134.4427,17085.0
2023-05-22 14:30:00,145.06,145.11,145.04,145.07,10751.0,134.4519,134.4983,134.4334,134.4612,10751.0
2023-05-22 14:35:00,145.08,145.08,144.98,145.05,12670.0,134.4705,134.4705,134.3778,134.4427,12670.0
2023-05-22 14:40:00,145.06,145.08,144.95,145.02,20624.0,134.4519,134.4705,134.35,134.4149,20624.0
2023-05-22 14:45:00,145.02,145.02,144.91,144.95,20130.0,134.4149,134.4149,134.3129,134.35,20130.0
2023-05-22 14:50:00,144.95,145.02,144.95,144.97,19050.0,134.35,134.4149,134.35,134.3685,19050.0
2023-05-22 14:55:00,144.96,144.98,144.91,144.95,20525.0,134.3593,134.3778,134.3129,134.35,20525.0
2023-05-22 15:00:00,144.96,145.05,144.92,144.93,21923.0,134.3593,134.4427,134.3222,134.3315,21923.0
2023-05-22 15:05:00,144.91,144.92,144.7,144.72,27244.0,134.3129,134.3222,134.1183,134.1368,27244.0
2023-05-22 15:10:00,144.72,144.72,144.51,144.52,23269.0,134.1368,134.1368,133.9422,133.9514,23269.0
2023-05-22 15:15:00,144.51,144.62,144.45,144.61,20547.0,133.9422,134.0441,133.8866,134.0349,20547.0
2023-05-22 15:20:00,144.62,144.71,144.53,144.53,19683.0,134.0441,134.1275,133.9607,133.9607,19683.0
2023-05-22 15:25:00,144.53,144.54,144.34,144.48,33163.0,133.9607,133.97,133.7846,133.9144,33163.0
2023-05-22 15:30:00,144.47,144.57,144.43,144.54,25786.0,133.9051,133.9978,133.868,133.97,25786.0
2023-05-22 15:35:00,144.53,144.56,144.45,144.5,25271.0,133.9607,133.9885,133.8866,133.9329,25271.0
2023-05-22 15:40:00,144.52,144.58,144.41,144.44,63007.0,133.9514,134.007,133.8495,133.8773,63007.0
2023-05-22 15:45:00,144.45,144.76,144.43,144.68,50189.0,133.8866,134.1739,133.868,134.0997,50189.0
2023-05-22 15:50:00,144.71,144.78,144.65,144.75,81209.0,134.1275,134.1924,134.0719,134.1646,81209.0
2023-05-22 15:55:00,144.76,144.91,144.71,144.9,215174.0,134.1739,134.3129,134.1275,134.3036,215174.0
2023-05-23 09:30:00,144.45,144.82,143.06,144.32,136721.0,133.8866,134.2295,132.5982,133.7661,136721.0
2023-05-23 09:35:00,144.31,144.67,144.14,144.39,20625.0,133.7568,134.0905,133.5992,133.8309,20625.0
2023-05-23 09:40:00,144.43,144.69,144.26,144.35,8716.0,133.868,134.109,133.7104,133.7939,8716.0
2023-05-23 09:45:00,144.35,144.42,144.24,144.25,17172.0,133.7939,133.8587,133.6919,133.7012,17172.0
2023-05-23 09:50:00,144.24,144.25,143.96,144.09,16489.0,133.6919,133.7012,133.4324,133.5529,16489.0
2023-05-23 09:55:00,144.05,144.08,143.76,143.87,17447.0,133.5158,133.5436,133.247,133.349,17447.0
2023-05-23 10:00:00,143.9,144.0,143.7,143.94,18066.0,133.3768,133.4695,133.1914,133.4138,18066.0
2023-05-23 10:05:00,143.91,143.96,143.63,143.68,15711.0,133.386,133.4324,133.1265,133.1729,15711.0
2023-05-23 10:10:00,143.68,143.86,143.68,143.77,14279.0,133.1729,133.3397,133.1729,133.2563,14279.0
2023-05-23 10:15:00,143.78,143.85,143.46,143.51,89013.0,133.2655,133.3304,132.969,133.0153,89013.0
2023-05-23 10:20:00,143.5,143.52,143.17,143.21,30426.0,133.006,133.0246,132.7002,132.7372,30426.0
2023-05-23 10:25:00,143.23,143.45,143.23,143.33,19671.0,132.7558,132.9597,132.7558,132.8485,19671.0
2023-05-23 10:30:00,143.33,143.44,143.06,143.06,45048.0,132.8485,132.9504,132.5982,132.5982,45048.0
2023-05-23 10:35:00,143.07,143.19,142.92,143.0,33686.0,132.6075,132.7187,132.4684,132.5426,33686.0
2023-05-23 10:40:00,143.0,143.04,142.84,142.92,22273.0,132.5426,132.5797,132.3943,132.4684,22273.0
2023-05-23 10:45:00,142.93,143.08,142.92,143.08,25452.0,132.4777,132.6167,132.4684,132.6167,25452.0
2023-05-23 10:50:00,143.09,143.12,142.97,143.05,23080.0,132.626,132.6538,132.5148,132.5889,23080.0
2023-05-23 10:55:00,143.04,143.05,142.66,142.66,38185.0,132.5797,132.5889,132.2275,132.2275,38185.0
2023-05-23 11:00:00,142.65,142.9,142.55,142.81,60904.0,132.2182,132.4499,132.1255,132.3665,60904.0
2023-05-23 11:05:00,142.83,142.86,142.76,142.8,23284.0,132.385,132.4128,132.3201,132.3572,23284.0
2023-05-23 11:10:00,142.81,143.08,142.78,143.08,30945.0,132.3665,132.6167,132.3387,132.6167,30945.0
2023-05-23 11:15:00,143.06,143.16,142.89,142.91,21478.0,132.5982,132.6909,132.4406,132.4592,21478.0
2023-05-23 11:20:00,142.9,143.05,142.9,142.93,20055.0,132.4499,132.5889,132.4499,132.4777,20055.0
2023-05-23 11:25:00,142.94,143.11,142.93,143.11,16035.0,132.487,132.6445,132.4777,132.6445,16035.0
2023-05-23 11:30:00,143.11,143.29,143.1,143.25,60368.0,132.6445,132.8114,132.6353,132.7743,60368.0
2023-05-23 11:35:00,143.27,143.29,143.14,143.29,28456.0,132.7928,132.8114,132.6724,132.8114,28456.0
2023-05-23 11:40:00,143.33,143.58,143.25,143.57,28991.0,132.8485,133.0802,132.7743,133.0709,28991.0
2023-05-23 11:45:00,143.58,143.89,143.57,143.81,32115.0,133.0802,133.3675,133.0709,133.2934,32115.0
2023-05-23 11:50:00,143.81,143.92,143.71,143.75,44743.0,133.2934,133.3953,133.2007,133.2377,44743.0
2023-05-23 11:55:00,143.75,143.77,143.28,143.28,21260.0,133.2377,133.2563,132.8021,132.8021,21260.0
2023-05-23 12:00:00,143.28,143.38,143.1,143.32,50315.0,132.8021,132.8948,132.6353,132.8392,50315.0
2023-05-23 12:05:00,143.32,143.4,143.19,143.19,17027.0,132.8392,132.9133,132.7187,132.7187,17027.0
2023-05-23 12:10:00,143.19,143.23,143.11,143.19,19825.0,132.7187,132.7558,132.6445,132.7187,19825.0
2023-05-23 12:15:00,143.19,143.34,143.17,143.34,19648.0,132.7187,132.8577,132.7002,132.8577,19648.0
2023-05-23 12:20:00,143.33,143.55,143.31,143.53,13431.0,132.8485,133.0524,132.8299,133.0338,13431.0
2023-05-23 12:25:00,143.53,143.53,143.32,143.37,31523.0,133.0338,133.0338,132.8392,132.8855,31523.0
2023-05-23 12:30:00,143.36,143.52,143.35,143.52,31468.0,132.8763,133.0246,132.867,133.0246,31468.0
2023-05-23 12:35:00,143.51,143.64,143.27,143.44,27550.0,133.0153,133.1358,132.7928,132.9504,27550.0
2023-05-23 12:40:00,143.44,143.78,143.42,143.71,22815.0,132.9504,133.2655,132.9319,133.2007,22815.0
2023-05-23 12:45:00,143.71,143.8,143.56,143.59,25292.0,133.2007,133.2841,133.0616,133.0894,25292.0
2023-05-23 12:50:00,143.57,143.67,143.52,143.62,23768.0,133.0709,133.1636,133.0246,133.1172,23768.0
2023-05-23 12:55:00,143.62,143.72,143.57,143.71,26864.0,133.1172,133.2099,133.0709,133.2007,26864.0
2023-05-23 13:00:00,143.71,143.78,143.63,143.72,27840.0,133.2007,133.2655,133.1265,133.2099,27840.0
2023-05-23 13:05:00,143.69,143.86,143.65,143.83,29087.0,133.1821,133.3397,133.1451,133.3119,29087.0
2023-05-23 13:10:00,143.84,144.01,143.65,143.72,63717.0,133.3212,133.4787,133.1451,133.2099,63717.0
2023-05-23 13:15:00,143.71,143.72,143.46,143.49,18462.0,133.2007,133.2099,132.969,132.9968,18462.0
2023-05-23 13:20:00,143.51,143.61,143.4,143.6,27549.0,133.0153,133.108,132.9133,133.0987,27549.0
2023-05-23 13:25:00,143.59,143.61,143.3,143.31,27897.0,133.0894,133.108,132.8207,132.8299,27897.0
2023-05-23 13:30:00,143.3,143.35,143.14,143.3,27939.0,132.8207,132.867,132.6724,132.8207,27939.0
2023-05-23 13:35:00,143.31,143.47,143.31,143.45,12131.0,132.8299,132.9782,132.8299,132.9597,12131.0
2023-05-23 13:40:00,143.45,143.62,143.44,143.57,14387.0,132.9597,133.1172,132.9504,133.0709,14387.0
2023-05-23 13:45:00,143.57,143.59,143.46,143.52,22804.0,133.0709,133.0894,132.969,133.0246,22804.0
2023-05-23 13:50:00,143.52,143.56,143.42,143.42,18949.0,133.0246,133.0616,132.9319,132.9319,18949.0
2023-05-23 13:55:00,143.41,143.41,143.19,143.19,11787.0,132.9226,132.9226,132.7187,132.7187,11787.0
2023-05-23 14:00:00,143.2,143.22,143.06,143.08,30113.0,132.728,132.7465,132.5982,132.6167,30113.0
2023-05-23 14:05:00,143.06,143.15,142.83,142.84,33735.0,132.5982,132.6816,132.385,132.3943,33735.0
2023-05-23 14:10:00,142.84,142.98,142.82,142.91,39347.0,132.3943,132.5241,132.3758,132.4592,39347.0
2023-05-23 14:15:00,142.91,142.95,142.77,142.8,20448.0,132.4592,132.4962,132.3294,132.3572,20448.0
2023-05-23 14:20:00,142.78,142.78,142.5,142.52,41754.0,132.3387,132.3387,132.0792,132.0977,41754.0
2023-05-23 14:25:00,142.48,142.61,142.34,142.51,27995.0,132.0606,132.1811,131.9309,132.0884,27995.0
2023-05-23 14:30:00,142.55,142.63,142.45,142.58,25103.0,132.1255,132.1996,132.0328,132.1533,25103.0
2023-05-23 14:35:00,142.6,142.62,142.4,142.45,26995.0,132.1718,132.1904,131.9865,132.0328,26995.0
2023-05-23 14:40:00,142.44,142.55,142.4,142.49,22408.0,132.0235,132.1255,131.9865,132.0699,22408.0
2023-05-23 14:45:00,142.46,142.54,142.37,142.5,22439.0,132.0421,132.1162,131.9587,132.0792,22439.0
2023-05-23 14:50:00,142.51,142.59,142.47,142.53,31649.0,132.0884,132.1626,132.0513,132.107,31649.0
2023-05-23 14:55:00,142.53,142.67,142.46,142.65,19759.0,132.107,132.2367,132.0421,132.2182,19759.0
2023-05-23 15:00:00,142.67,142.71,142.48,142.52,33021.0,132.2367,132.2738,132.0606,132.0977,33021.0
2023-05-23 15:05:00,142.54,142.65,142.45,142.52,18417.0,132.1162,132.2182,132.0328,132.0977,18417.0
2023-05-23 15:10:00,142.56,142.83,142.54,142.83,31433.0,132.1348,132.385,132.1162,132.385,31433.0
2023-05-23 15:15:00,142.85,142.89,142.59,142.64,18077.0,132.4036,132.4406,132.1626,132.2089,18077.0
2023-05-23 15:20:00,142.61,142.83,142.59,142.8,21036.0,132.1811,132.385,132.1626,132.3572,21036.0
2023-05-23 15:25:00,142.79,142.8,142.64,142.69,34146.0,132.3479,132.3572,132.2089,132.2553,34146.0
2023-05-23 15:30:00,142.68,142.81,142.65,142.7,37890.0,132.246,132.3665,132.2182,132.2645,37890.0
2023-05-23 15:35:00,142.71,142.81,142.69,142.75,28923.0,132.2738,132.3665,132.2553,132.3109,28923.0
2023-05-23 15:40:00,142.74,142.81,142.66,142.79,44924.0,132.3016,132.3665,132.2275,132.3479,44924.0
2023-05-23 15:45:00,142.78,142.82,142.71,142.75,49956.0,132.3387,132.3758,132.2738,132.3109,49956.0
2023-05-23 15:50:00,142.74,142.74,142.37,142.41,75813.0,132.3016,132.3016,131.9587,131.9957,75813.0
2023-05-23 15:55:00,142.4,142.62,142.35,142.49,283038.0,131.9865,132.1904,131.9401,132.0699,283038.0
2023-05-24 09:30:00,142.59,142.94,141.85,141.85,90617.0,132.1626,132.487,131.4767,131.4767,90617.0
2023-05-24 09:35:00,141.9,142.05,141.75,141.86,14822.0,131.523,131.6621,131.384,131.486,14822.0
2023-05-24 09:40:00,141.94,141.99,141.65,141.9,19221.0,131.5601,131.6064,131.2913,131.523,19221.0
2023-05-24 09:45:00,141.92,142.36,141.89,142.13,38595.0,131.5416,131.9494,131.5138,131.7362,38595.0
2023-05-24 09:50:00,142.19,142.41,142.16,142.25,15985.0,131.7918,131.9957,131.764,131.8474,15985.0
2023-05-24 09:55:00,142.27,142.32,142.09,142.16,17990.0,131.866,131.9123,131.6991,131.764,17990.0
2023-05-24 10:00:00,142.15,142.24,142.03,142.07,16167.0,131.7547,131.8382,131.6435,131.6806,16167.0
2023-05-24 10:05:00,142.04,142.08,141.93,142.08,11321.0,131.6528,131.6899,131.5508,131.6899,11321.0
2023-05-24 10:10:00,142.06,142.34,142.04,142.27,19016.0,131.6713,131.9309,131.6528,131.866,19016.0
2023-05-24 10:15:00,142.29,142.39,142.18,142.23,27844.0,131.8845,131.9772,131.7826,131.8289,27844.0
2023-05-24 10:20:00,142.22,142.41,142.22,142.31,22168.0,131.8196,131.9957,131.8196,131.903,22168.0
2023-05-24 10:25:00,142.31,142.66,142.31,142.64,24114.0,131.903,132.2275,131.903,132.2089,24114.0
2023-05-24 10:30:00,142.64,142.69,142.42,142.48,25998.0,132.2089,132.2553,132.005,132.0606,25998.0
2023-05-24 10:35:00,142.42,142.46,142.27,142.35,20973.0,132.005,132.0421,131.866,131.9401,20973.0
2023-05-24 10:40:00,142.36,142.38,142.18,142.28,20658.0,131.9494,131.9679,131.7826,131.8752,20658.0
2023-05-24 10:45:00,142.3,142.35,142.13,142.2,13029.0,131.8938,131.9401,131.7362,131.8011,13029.0
2023-05-24 10:50:00,142.15,142.21,142.02,142.03,18324.0,131.7547,131.8104,131.6343,131.6435,18324.0
2023-05-24 10:55:00,142.02,142.17,142.02,142.14,12037.0,131.6343,131.7733,131.6343,131.7455,12037.0
2023-05-24 11:00:00,142.15,142.25,142.13,142.25,11081.0,131.7547,131.8474,131.7362,131.8474,11081.0
2023-05-24 11:05:00,142.23,142.26,142.13,142.14,14220.0,131.8289,131.8567,131.7362,131.7455,14220.0
2023-05-24 11:10:00,142.18,142.21,142.04,142.12,10513.0,131.7826,131.8104,131.6528,131.7269,10513.0
2023-05-24 11:15:00,142.13,142.23,142.1,142.19,16703.0,131.7362,131.8289,131.7084,131.7918,16703.0
2023-05-24 11:20:00,142.2,142.44,142.19,142.41,23665.0,131.8011,132.0235,131.7918,131.9957,23665.0
2023-05-24 11:25:00,142.39,142.68,142.39,142.46,22612.0,131.9772,132.246,131.9772,132.0421,22612.0
2023-05-24 11:30:00,142.49,142.5,142.29,142.31,20601.0,132.0699,132.0792,131.8845,131.903,20601.0
2023-05-24 11:35:00,142.29,142.36,142.27,142.34,14648.0,131.8845,131.9494,131.866,131.9309,14648.0
2023-05-24 11:40:00,142.35,142.35,141.96,141.96,15104.0,131.9401,131.9401,131.5786,131.5786,15104.0
2023-05-24 11:45:00,141.98,142.11,141.93,142.0,11006.0,131.5972,131.7177,131.5508,131.6157,11006.0
2023-05-24 11:50:00,142.04,142.04,141.85,141.86,9305.0,131.6528,131.6528,131.4767,131.486,9305.0
2023-05-24 11:55:00,141.87,141.9,141.78,141.78,15950.0,131.4952,131.523,131.4118,131.4118,15950.0
2023-05-24 12:00:00,141.8,141.97,141.75,141.97,17828.0,131.4303,131.5879,131.384,131.5879,17828.0
2023-05-24 12:05:00,141.98,142.06,141.96,141.98,18667.0,131.5972,131.6713,131.5786,131.5972,18667.0
2023-05-24 12:10:00,142.0,142.03,141.86,141.91,13174.0,131.6157,131.6435,131.486,131.5323,13174.0
2023-05-24 12:15:00,141.92,141.94,141.88,141.92,9220.0,131.5416,131.5601,131.5045,131.5416,9220.0
2023-05-24 12:20:00,141.93,141.97,141.71,141.76,25614.0,131.5508,131.5879,131.3469,131.3933,25614.0
2023-05-24 12:25:00,141.76,141.92,141.76,141.87,13370.0,131.3933,131.5416,131.3933,131.4952,13370.0
2023-05-24 12:30:00,141.84,141.96,141.84,141.96,7892.0,131.4674,131.5786,131.4674,131.5786,7892.0
2023-05-24 12:35:00,141.95,142.0,141.91,142.0,11152.0,131.5694,131.6157,131.5323,131.6157,11152.0
2023-05-24 12:40:00,142.03,142.11,141.99,142.03,9293.0,131.6435,131.7177,131.6064,131.6435,9293.0
2023-05-24 12:45:00,142.08,142.08,141.99,142.02,10573.0,131.6899,131.6899,131.6064,131.6343,10573.0
2023-05-24 12:50:00,142.02,142.09,141.99,141.99,8814.0,131.6343,131.6991,131.6064,131.6064,8814.0
2023-05-24 12:55:00,141.99,142.07,141.99,142.05,14288.0,131.6064,131.6806,131.6064,131.6621,14288.0
2023-05-24 13:00:00,142.05,142.23,142.02,142.16,12693.0,131.6621,131.8289,131.6343,131.764,12693.0
2023-05-24 13:05:00,142.14,142.19,142.1,142.13,11813.0,131.7455,131.7918,131.7084,131.7362,11813.0
2023-05-24 13:10:00,142.13,142.22,142.13,142.21,10852.0,131.7362,131.8196,131.7362,131.8104,10852.0
2023-05-24 13:15:00,142.2,142.21,142.01,142.01,18042.0,131.8011,131.8104,131.625,131.625,18042.0
2023-05-24 13:20:00,142.0,142.05,141.88,141.93,14766.0,131.6157,131.6621,131.5045,131.5508,14766.0
2023-05-24 13:25:00,141.92,141.92,141.84,141.89,13176.0,131.5416,131.5416,131.4674,131.5138,13176.0
2023-05-24 13:30:00,141.91,141.94,141.85,141.92,13020.0,131.5323,131.5601,131.4767,131.5416,13020.0
2023-05-24 13:35:00,141.94,142.1,141.92,142.09,12954.0,131.5601,131.7084,131.5416,131.6991,12954.0
2023-05-24 13:40:00,142.09,142.14,142.02,142.03,9304.0,131.6991,131.7455,131.6343,131.6435,9304.0
2023-05-24 13:45:00,142.04,142.05,141.83,141.85,21938.0,131.6528,131.6621,131.4582,131.4767,21938.0
2023-05-24 13:50:00,141.84,141.96,141.82,141.96,18036.0,131.4674,131.5786,131.4489,131.5786,18036.0
2023-05-24 13:55:00,141.95,142.0,141.85,141.86,9570.0,131.5694,131.6157,131.4767,131.486,9570.0
2023-05-24 14:00:00,141.85,141.93,141.66,141.68,14397.0,131.4767,131.5508,131.3006,131.3191,14397.0
2023-05-24 14:05:00,141.7,141.82,141.7,141.74,14847.0,131.3377,131.4489,131.3377,131.3747,14847.0
2023-05-24 14:10:00,141.73,141.76,141.63,141.71,22012.0,131.3655,131.3933,131.2728,131.3469,22012.0
2023-05-24 14:15:00,141.7,141.73,141.58,141.64,26660.0,131.3377,131.3655,131.2264,131.282,26660.0
2023-05-24 14:20:00,141.65,141.67,141.57,141.6,15237.0,131.2913,131.3099,131.2172,131.245,15237.0
2023-05-24 14:25:00,141.64,141.67,141.59,141.63,32643.0,131.282,131.3099,131.2357,131.2728,32643.0
2023-05-24 14:30:00,141.62,141.69,141.6,141.65,18257.0,131.2635,131.3284,131.245,131.2913,18257.0
2023-05-24 14:35:00,141.66,141.76,141.63,141.73,20531.0,131.3006,131.3933,131.2728,131.3655,20531.0
2023-05-24 14:40:00,141.74,141.76,141.7,141.76,17674.0,131.3747,131.3933,131.3377,131.3933,17674.0
2023-05-24 14:45:00,141.77,141.83,141.73,141.76,15758.0,131.4025,131.4582,131.3655,131.3933,15758.0
2023-05-24 14:50:00,141.75,141.77,141.55,141.59,24860.0,131.384,131.4025,131.1986,131.2357,24860.0
2023-05-24 14:55:00,141.6,141.77,141.6,141.69,31476.0,131.245,131.4025,131.245,131.3284,31476.0
2023-05-24 15:00:00,141.69,141.69,141.42,141.44,16970.0,131.3284,131.3284,131.0781,131.0967,16970.0
2023-05-24 15:05:00,141.45,141.51,141.34,141.39,22282.0,131.1059,131.1616,131.004,131.0503,22282.0
2023-05-24 15:10:00,141.37,141.41,141.35,141.39,17349.0,131.0318,131.0689,131.0133,131.0503,17349.0
2023-05-24 15:15:00,141.4,141.45,141.34,141.4,35263.0,131.0596,131.1059,131.004,131.0596,35263.0
2023-05-24 15:20:00,141.4,141.54,141.34,141.47,54971.0,131.0596,131.1894,131.004,131.1245,54971.0
2023-05-24 15:25:00,141.47,141.49,141.35,141.37,41389.0,131.1245,131.143,131.0133,131.0318,41389.0
2023-05-24 15:30:00,141.37,141.5,141.3,141.34,40748.0,131.0318,131.1523,130.9669,131.004,40748.0
2023-05-24 15:35:00,141.32,141.35,141.18,141.25,55130.0,130.9854,131.0133,130.8557,130.9206,55130.0
2023-05-24 15:40:00,141.27,141.3,141.09,141.27,64730.0,130.9391,130.9669,130.7723,130.9391,64730.0
2023-05-24 15:45:00,141.26,141.29,141.14,141.27,51445.0,130.9298,130.9576,130.8186,130.9391,51445.0
2023-05-24 15:50:00,141.26,141.28,140.94,141.2,88338.0,130.9298,130.9484,130.6332,130.8742,88338.0
2023-05-24 15:55:00,141.2,141.21,140.97,141.16,221688.0,130.8742,130.8835,130.661,130.8371,221688.0
2023-05-25 09:30:00,140.16,140.2,139.21,139.74,210083.0,129.9103,129.9474,129.0297,129.521,210083.0
2023-05-25 09:35:00,139.76,139.77,139.39,139.63,43548.0,129.5395,129.5488,129.1966,129.419,43548.0
2023-05-25 09:40:00,139.59,139.9,139.41,139.9,20789.0,129.382,129.6693,129.2151,129.6693,20789.0
2023-05-25 09:45:00,139.87,140.01,139.29,139.4,47014.0,129.6415,129.7712,129.1039,129.2059,47014.0
2023-05-25 09:50:00,139.34,139.47,138.87,138.87,36647.0,129.1502,129.2707,128.7146,128.7146,36647.0
2023-05-25 09:55:00,138.83,139.36,138.81,139.3,48819.0,128.6775,129.1688,128.659,129.1132,48819.0
2023-05-25 10:00:00,139.36,139.55,139.21,139.26,46037.0,129.1688,129.3449,129.0297,129.0761,46037.0
2023-05-25 10:05:00,139.27,139.37,139.01,139.08,38237.0,129.0854,129.178,128.8444,128.9093,38237.0
2023-05-25 10:10:00,139.06,139.1,138.5,138.56,73983.0,128.8907,128.9278,128.3717,128.4273,73983.0
2023-05-25 10:15:00,138.53,139.02,138.53,139.01,89501.0,128.3995,128.8536,128.3995,128.8444,89501.0
2023-05-25 10:20:00,139.02,139.18,138.82,138.98,67207.0,128.8536,129.0019,128.6683,128.8166,67207.0
2023-05-25 10:25:00,138.96,139.01,138.9,138.91,26895.0,128.798,128.8444,128.7424,128.7517,26895.0
2023-05-25 10:30:00,138.9,138.98,138.78,138.89,33253.0,128.7424,128.8166,128.6312,128.7331,33253.0
2023-05-25 10:35:00,138.94,139.27,138.87,139.17,25627.0,128.7795,129.0854,128.7146,128.9927,25627.0
2023-05-25 10:40:00,139.17,139.29,139.08,139.25,28020.0,128.9927,129.1039,128.9093,129.0668,28020.0
2023-05-25 10:45:00,139.25,139.31,138.94,139.01,29887.0,129.0668,129.1224,128.7795,128.8444,29887.0
2023-05-25 10:50:00,138.99,139.03,138.9,138.91,27434.0,128.8258,128.8629,128.7424,128.7517,27434.0
2023-05-25 10:55:00,138.91,138.99,138.77,138.92,12301.0,128.7517,128.8258,128.6219,128.761,12301.0
2023-05-25 11:00:00,138.94,139.12,138.94,139.01,17758.0,128.7795,128.9463,128.7795,128.8444,17758.0
2023-05-25 11:05:00,139.08,139.17,139.03,139.17,23307.0,128.9093,128.9927,128.8629,128.9927,23307.0
2023-05-25 11:10:00,139.16,139.62,139.14,139.58,36271.0,128.9834,129.4098,128.9649,129.3727,36271.0
2023-05-25 11:15:00,139.57,139.6,139.2,139.32,40493.0,129.3634,129.3912,129.0205,129.1317,40493.0
2023-05-25 11:20:00,139.28,139.46,139.25,139.46,31674.0,129.0946,129.2615,129.0668,129.2615,31674.0
2023-05-25 11:25:00,139.42,139.55,139.35,139.53,24157.0,129.2244,129.3449,129.1595,129.3263,24157.0
2023-05-25 11:30:00,139.53,139.63,139.42,139.49,28651.0,129.3263,129.419,129.2244,129.2893,28651.0
2023-05-25 11:35:00,139.51,139.51,139.13,139.21,17987.0,129.3078,129.3078,128.9556,129.0297,17987.0
2023-05-25 11:40:00,139.2,139.54,139.14,139.54,21115.0,129.0205,129.3356,128.9649,129.3356,21115.0
2023-05-25 11:45:00,139.57,139.57,139.09,139.09,24210.0,129.3634,129.3634,128.9185,128.9185,24210.0
2023-05-25 11:50:00,139.08,139.15,138.96,138.96,23861.0,128.9093,128.9741,128.798,128.798,23861.0
2023-05-25 11:55:00,138.98,139.06,138.94,138.98,21540.0,128.8166,128.8907,128.7795,128.8166,21540.0
2023-05-25 12:00:00,139.02,139.12,138.93,138.98,26428.0,128.8536,128.9463,128.7702,128.8166,26428.0
2023-05-25 12:05:00,139.01,139.16,138.99,139.12,20435.0,128.8444,128.9834,128.8258,128.9463,20435.0
2023-05-25 12:10:00,139.15,139.19,138.98,138.98,26876.0,128.9741,129.0112,128.8166,128.8166,26876.0
2023-05-25 12:15:00,138.97,139.1,138.96,139.08,37834.0,128.8073,128.9278,128.798,128.9093,37834.0
2023-05-25 12:20:00,139.09,139.1,138.86,138.87,32097.0,128.9185,128.9278,128.7053,128.7146,32097.0
2023-05-25 12:25:00,138.89,138.92,138.71,138.9,20945.0,128.7331,128.761,128.5663,128.7424,20945.0
2023-05-25 12:30:00,138.9,139.0,138.73,138.73,43799.0,128.7424,128.8351,128.5848,128.5848,43799.0
2023-05-25 12:35:00,138.76,138.84,138.67,138.71,26189.0,128.6127,128.6868,128.5292,128.5663,26189.0
2023-05-25 12:40:00,138.72,138.92,138.7,138.92,44810.0,128.5756,128.761,128.557,128.761,44810.0
2023-05-25 12:45:00,138.92,138.93,138.64,138.66,118620.0,128.761,128.7702,128.5014,128.52,118620.0
2023-05-25 12:50:00,138.66,138.69,138.31,138.31,110147.0,128.52,128.5478,128.1956,128.1956,110147.0
2023-05-25 12:55:00,138.31,138.55,138.26,138.4,74014.0,128.1956,128.418,128.1492,128.279,74014.0
2023-05-25 13:00:00,138.45,138.54,138.42,138.49,25898.0,128.3253,128.4087,128.2975,128.3624,25898.0
2023-05-25 13:05:00,138.5,138.58,138.47,138.5,24588.0,128.3717,128.4458,128.3439,128.3717,24588.0
2023-05-25 13:10:00,138.51,138.69,138.48,138.65,24027.0,128.3809,128.5478,128.3531,128.5107,24027.0
2023-05-25 13:15:00,138.65,138.93,138.63,138.82,20344.0,128.5107,128.7702,128.4922,128.6683,20344.0
2023-05-25 13:20:00,138.81,138.84,138.72,138.83,21467.0,128.659,128.6868,128.5756,128.6775,21467.0
2023-05-25 13:25:00,138.82,139.17,138.79,139.0,33016.0,128.6683,128.9927,128.6405,128.8351,33016.0
2023-05-25 13:30:00,139.02,139.14,138.98,139.02,38641.0,128.8536,128.9649,128.8166,128.8536,38641.0
2023-05-25 13:35:00,139.04,139.25,138.96,139.25,35902.0,128.8722,129.0668,128.798,129.0668,35902.0
2023-05-25 13:40:00,139.26,139.35,139.13,139.13,29218.0,129.0761,129.1595,128.9556,128.9556,29218.0
2023-05-25 13:45:00,139.15,139.19,139.0,139.05,30981.0,128.9741,129.0112,128.8351,128.8814,30981.0
2023-05-25 13:50:00,139.1,139.17,139.0,139.03,29670.0,128.9278,128.9927,128.8351,128.8629,29670.0
2023-05-25 13:55:00,139.04,139.31,139.02,139.3,55180.0,128.8722,129.1224,128.8536,129.1132,55180.0
2023-05-25 14:00:00,139.31,139.62,139.27,139.35,47220.0,129.1224,129.4098,129.0854,129.1595,47220.0
2023-05-25 14:05:00,139.37,139.37,139.15,139.16,22636.0,129.178,129.178,128.9741,128.9834,22636.0
2023-05-25 14:10:00,139.19,139.31,139.19,139.25,28770.0,129.0112,129.1224,129.0112,129.0668,28770.0
2023-05-25 14:15:00,139.27,139.39,139.19,139.31,29500.0,129.0854,129.1966,129.0112,129.1224,29500.0
2023-05-25 14:20:00,139.3,139.32,139.19,139.23,32993.0,129.1132,129.1317,129.0112,129.0483,32993.0
2023-05-25 14:25:00,139.22,139.36,139.16,139.31,37876.0,129.039,129.1688,128.9834,129.1224,37876.0
2023-05-25 14:30:00,139.32,139.38,139.11,139.16,40664.0,129.1317,129.1873,128.9371,128.9834,40664.0
2023-05-25 14:35:00,139.17,139.18,139.03,139.04,37448.0,128.9927,129.0019,128.8629,128.8722,37448.0
2023-05-25 14:40:00,139.05,139.08,138.95,138.98,31807.0,128.8814,128.9093,128.7888,128.8166,31807.0
2023-05-25 14:45:00,138.98,139.03,138.86,138.87,37883.0,128.8166,128.8629,128.7053,128.7146,37883.0
2023-05-25 14:50:00,138.89,139.02,138.89,138.96,29674.0,128.7331,128.8536,128.7331,128.798,29674.0
2023-05-25 14:55:00,138.98,139.02,138.93,138.98,39624.0,128.8166,128.8536,128.7702,128.8166,39624.0
2023-05-25 15:00:00,138.98,139.04,138.91,138.96,40583.0,128.8166,128.8722,128.7517,128.798,40583.0
2023-05-25 15:05:00,138.96,139.02,138.95,138.97,36958.0,128.798,128.8536,128.7888,128.8073,36958.0
2023-05-25 15:10:00,138.97,139.03,138.78,138.82,54042.0,128.8073,128.8629,128.6312,128.6683,54042.0
2023-05-25 15:15:00,138.84,138.86,138.63,138.65,46069.0,128.6868,128.7053,128.4922,128.5107,46069.0
2023-05-25 15:20:00,138.64,138.81,138.62,138.78,43079.0,128.5014,128.659,128.4829,128.6312,43079.0
2023-05-25 15:25:00,138.78,138.98,138.75,138.88,57288.0,128.6312,128.8166,128.6034,128.7239,57288.0
2023-05-25 15:30:00,138.88,138.91,138.75,138.78,51634.0,128.7239,128.7517,128.6034,128.6312,51634.0
2023-05-25 15:35:00,138.78,138.93,138.73,138.88,79544.0,128.6312,128.7702,128.5848,128.7239,79544.0
2023-05-25 15:40:00,138.9,138.99,138.84,138.89,97317.0,128.7424,128.8258,128.6868,128.7331,97317.0
2023-05-25 15:45:00,138.88,139.02,138.78,138.94,107073.0,128.7239,128.8536,128.6312,128.7795,107073.0
2023-05-25 15:50:00,138.93,139.01,138.72,138.77,200719.0,128.7702,128.8444,128.5756,128.6219,200719.0
2023-05-25 15:55:00,138.79,138.83,138.54,138.62,395764.0,128.6405,128.6775,128.4087,128.4829,395764.0
2023-05-26 09:30:00,138.72,138.78,138.11,138.4,132592.0,128.5756,128.6312,128.0102,128.279,132592.0
2023-05-26 09:35:00,138.48,138.92,138.02,138.92,90087.0,128.3531,128.761,127.9268,128.761,90087.0
2023-05-26 09:40:00,138.97,139.85,138.97,139.49,81097.0,128.8073,129.6229,128.8073,129.2893,81097.0
2023-05-26 09:45:00,139.49,139.67,139.08,139.08,75011.0,129.2893,129.4561,128.9093,128.9093,75011.0
2023-05-26 09:50:00,139.08,139.08,138.59,138.91,43331.0,128.9093,128.9093,128.4551,128.7517,43331.0
2023-05-26 09:55:00,138.93,139.05,138.74,138.76,27033.0,128.7702,128.8814,128.5941,128.6127,27033.0
2023-05-26 10:00:00,138.8,138.92,138.64,138.89,40765.0,128.6497,128.761,128.5014,128.7331,40765.0
2023-05-26 10:05:00,138.89,139.03,138.82,138.95,44737.0,128.7331,128.8629,128.6683,128.7888,44737.0
2023-05-26 10:10:00,138.97,139.04,138.8,138.93,36061.0,128.8073,128.8722,128.6497,128.7702,36061.0
2023-05-26 10:15:00,138.92,138.92,138.55,138.56,47663.0,128.761,128.761,128.418,128.4273,47663.0
2023-05-26 10:20:00,138.59,138.63,138.44,138.61,39280.0,128.4551,128.4922,128.3161,128.4736,39280.0
2023-05-26 10:25:00,138.62,138.82,138.62,138.71,45262.0,128.4829,128.6683,128.4829,128.5663,45262.0
2023-05-26 10:30:00,138.73,138.93,138.73,138.9,26156.0,128.5848,128.7702,128.5848,128.7424,26156.0
2023-05-26 10:35:00,138.88,138.88,138.63,138.69,24720.0,128.7239,128.7239,128.4922,128.5478,24720.0
2023-05-26 10:40:00,138.66,138.9,138.5,138.5,27289.0,128.52,128.7424,128.3717,128.3717,27289.0
2023-05-26 10:45:00,138.49,138.51,138.27,138.34,33828.0,128.3624,128.3809,128.1585,128.2234,33828.0
2023-05-26 10:50:00,138.35,138.51,138.28,138.5,53719.0,128.2326,128.3809,128.1678,128.3717,53719.0
2023-05-26 10:55:00,138.48,138.65,138.43,138.63,20179.0,128.3531,128.5107,128.3068,128.4922,20179.0
2023-05-26 11:00:00,138.63,138.75,138.28,138.31,56656.0,128.4922,128.6034,128.1678,128.1956,56656.0
2023-05-26 11:05:00,138.3,138.38,138.12,138.24,48165.0,128.1863,128.2604,128.0195,128.1307,48165.0
2023-05-26 11:10:00,138.22,138.25,138.02,138.16,37192.0,128.1121,128.14,127.9268,128.0565,37192.0
2023-05-26 11:15:00,138.13,138.41,138.11,138.32,39136.0,128.0287,128.2883,128.0102,128.2048,39136.0
2023-05-26 11:20:00,138.33,138.39,138.13,138.21,26363.0,128.2141,128.2697,128.0287,128.1029,26363.0
2023-05-26 11:25:00,138.23,138.45,138.22,138.32,34445.0,128.1214,128.3253,128.1121,128.2048,34445.0
2023-05-26 11:30:00,138.33,138.63,138.32,138.48,28292.0,128.2141,128.4922,128.2048,128.3531,28292.0
2023-05-26 11:35:00,138.51,138.59,138.43,138.5,18653.0,128.3809,128.4551,128.3068,128.3717,18653.0
2023-05-26 11:40:00,138.45,138.48,138.3,138.3,27834.0,128.3253,128.3531,128.1863,128.1863,27834.0
2023-05-26 11:45:00,138.34,138.36,138.2,138.27,27048.0,128.2234,128.2419,128.0936,128.1585,27048.0
2023-05-26 11:50:00,138.24,138.3,137.92,137.96,54359.0,128.1307,128.1863,127.8341,127.8712,54359.0
2023-05-26 11:55:00,137.95,137.99,137.68,137.78,51276.0,127.8619,127.899,127.6116,127.7043,51276.0
2023-05-26 12:00:00,137.79,137.89,137.6,137.65,65754.0,127.7136,127.8063,127.5375,127.5838,65754.0
2023-05-26 12:05:00,137.67,137.73,137.56,137.57,32761.0,127.6024,127.658,127.5004,127.5097,32761.0
2023-05-26 12:10:00,137.56,137.68,137.52,137.68,32994.0,127.5004,127.6116,127.4633,127.6116,32994.0
2023-05-26 12:15:00,137.69,137.8,137.62,137.72,28859.0,127.6209,127.7229,127.556,127.6487,28859.0
2023-05-26 12:20:00,137.73,137.89,137.71,137.85,33445.0,127.658,127.8063,127.6394,127.7692,33445.0
2023-05-26 12:25:00,137.84,137.96,137.81,137.86,32693.0,127.7599,127.8712,127.7321,127.7785,32693.0
2023-05-26 12:30:00,137.86,137.93,137.79,137.82,34127.0,127.7785,127.8434,127.7136,127.7414,34127.0
2023-05-26 12:35:00,137.82,137.89,137.78,137.78,22230.0,127.7414,127.8063,127.7043,127.7043,22230.0
2023-05-26 12:40:00,137.78,137.86,137.74,137.84,32987.0,127.7043,127.7785,127.6672,127.7599,32987.0
2023-05-26 12:45:00,137.87,137.9,137.72,137.72,25030.0,127.7877,127.8155,127.6487,127.6487,25030.0
2023-05-26 12:50:00,137.71,137.72,137.6,137.64,42943.0,127.6394,127.6487,127.5375,127.5746,42943.0
2023-05-26 12:55:00,137.65,137.71,137.56,137.56,41474.0,127.5838,127.6394,127.5004,127.5004,41474.0
2023-05-26 13:00:00,137.57,137.67,137.51,137.53,58232.0,127.5097,127.6024,127.4541,127.4726,58232.0
2023-05-26 13:05:00,137.54,137.56,137.34,137.35,45780.0,127.4819,127.5004,127.2965,127.3058,45780.0
2023-05-26 13:10:00,137.34,137.43,137.23,137.34,60164.0,127.2965,127.3799,127.1945,127.2965,60164.0
2023-05-26 13:15:00,137.33,137.47,137.28,137.37,29091.0,127.2872,127.417,127.2409,127.3243,29091.0
2023-05-26 13:20:00,137.35,137.4,137.31,137.34,26002.0,127.3058,127.3521,127.2687,127.2965,26002.0
2023-05-26 13:25:00,137.34,137.37,137.28,137.34,28475.0,127.2965,127.3243,127.2409,127.2965,28475.0
2023-05-26 13:30:00,137.34,137.39,137.3,137.39,25437.0,127.2965,127.3428,127.2594,127.3428,25437.0
2023-05-26 13:35:00,137.4,137.5,137.36,137.5,26962.0,127.3521,127.4448,127.315,127.4448,26962.0
2023-05-26 13:40:00,137.49,137.52,137.36,137.46,29673.0,127.4355,127.4633,127.315,127.4077,29673.0
2023-05-26 13:45:00,137.45,137.57,137.44,137.57,20322.0,127.3985,127.5097,127.3892,127.5097,20322.0
2023-05-26 13:50:00,137.56,137.58,137.41,137.44,23902.0,127.5004,127.5189,127.3614,127.3892,23902.0
2023-05-26 13:55:00,137.45,137.58,137.45,137.56,16816.0,127.3985,127.5189,127.3985,127.5004,16816.0
2023-05-26 14:00:00,137.59,137.62,137.43,137.44,26175.0,127.5282,127.556,127.3799,127.3892,26175.0
2023-05-26 14:05:00,137.44,137.44,137.19,137.25,22520.0,127.3892,127.3892,127.1575,127.2131,22520.0
2023-05-26 14:10:00,137.24,137.25,137.17,137.19,18981.0,127.2038,127.2131,127.1389,127.1575,18981.0
2023-05-26 14:15:00,137.17,137.28,137.14,137.23,20888.0,127.1389,127.2409,127.1111,127.1945,20888.0
2023-05-26 14:20:00,137.25,137.25,137.11,137.18,34582.0,127.2131,127.2131,127.0833,127.1482,34582.0
2023-05-26 14:25:00,137.17,137.25,137.1,137.18,55766.0,127.1389,127.2131,127.074,127.1482,55766.0
2023-05-26 14:30:00,137.19,137.46,137.17,137.44,113402.0,127.1575,127.4077,127.1389,127.3892,113402.0
2023-05-26 14:35:00,137.44,137.74,137.36,137.72,80872.0,127.3892,127.6672,127.315,127.6487,80872.0
2023-05-26 14:40:00,137.72,137.85,137.71,137.76,29111.0,127.6487,127.7692,127.6394,127.6858,29111.0
2023-05-26 14:45:00,137.75,137.82,137.68,137.75,27300.0,127.6765,127.7414,127.6116,127.6765,27300.0
2023-05-26 14:50:00,137.74,137.83,137.63,137.83,19857.0,127.6672,127.7507,127.5653,127.7507,19857.0
2023-05-26 14:55:00,137.84,137.93,137.78,137.93,33612.0,127.7599,127.8434,127.7043,127.8434,33612.0
2023-05-26 15:00:00,137.93,138.19,137.93,138.12,47360.0,127.8434,128.0843,127.8434,128.0195,47360.0
2023-05-26 15:05:00,138.1,138.11,137.92,137.95,38970.0,128.0009,128.0102,127.8341,127.8619,38970.0
2023-05-26 15:10:00,137.95,137.97,137.77,137.9,37558.0,127.8619,127.8804,127.6951,127.8155,37558.0
2023-05-26 15:15:00,137.9,137.95,137.88,137.93,24817.0,127.8155,127.8619,127.797,127.8434,24817.0
2023-05-26 15:20:00,137.93,137.93,137.65,137.7,32403.0,127.8434,127.8434,127.5838,127.6302,32403.0
2023-05-26 15:25:00,137.69,137.9,137.67,137.8,46711.0,127.6209,127.8155,127.6024,127.7229,46711.0
2023-05-26 15:30:00,137.78,137.91,137.76,137.84,37332.0,127.7043,127.8248,127.6858,127.7599,37332.0
2023-05-26 15:35:00,137.84,137.87,137.77,137.8,47186.0,127.7599,127.7877,127.6951,127.7229,47186.0
2023-05-26 15:40:00,137.79,137.89,137.73,137.74,66346.0,127.7136,127.8063,127.658,127.6672,66346.0
2023-05-26 15:45:00,137.73,137.87,137.66,137.74,91943.0,127.658,127.7877,127.5931,127.6672,91943.0
2023-05-26 15:50:00,137.72,137.72,137.48,137.65,163781.0,127.6487,127.6487,127.4263,127.5838,163781.0
2023-05-26 15:55:00,137.65,137.79,137.41,137.63,453708.0,127.5838,127.7136,127.3614,127.5653,453708.0
2023-05-30 09:30:00,135.49,136.71,135.25,136.34,234514.0,125.5818,126.7126,125.3593,126.3696,234514.0
2023-05-30 09:35:00,136.27,136.31,135.27,135.5,75290.0,126.3047,126.3418,125.3779,125.5911,75290.0
2023-05-30 09:40:00,135.44,136.21,135.39,135.95,57647.0,125.5354,126.2491,125.4891,126.0081,57647.0
2023-05-30 09:45:00,135.92,136.0,135.61,135.95,57648.0,125.9803,126.0545,125.693,126.0081,57648.0
2023-05-30 09:50:00,135.96,136.49,135.84,136.15,62140.0,126.0174,126.5087,125.9062,126.1935,62140.0
2023-05-30 09:55:00,136.14,136.53,136.09,136.19,97304.0,126.1843,126.5457,126.1379,126.2306,97304.0
2023-05-30 10:00:00,136.17,136.49,136.01,136.03,80182.0,126.2121,126.5087,126.0638,126.0823,80182.0
2023-05-30 10:05:00,136.07,136.17,135.78,136.01,37991.0,126.1194,126.2121,125.8506,126.0638,37991.0
2023-05-30 10:10:00,136.02,136.51,135.99,136.49,49747.0,126.073,126.5272,126.0452,126.5087,49747.0
2023-05-30 10:15:00,136.51,136.6,136.04,136.21,72151.0,126.5272,126.6106,126.0916,126.2491,72151.0
2023-05-30 10:20:00,136.23,136.32,135.85,135.94,45590.0,126.2677,126.3511,125.9155,125.9989,45590.0
2023-05-30 10:25:00,135.92,135.96,135.75,135.89,25682.0,125.9803,126.0174,125.8228,125.9525,25682.0
2023-05-30 10:30:00,135.93,136.18,135.93,136.0,30817.0,125.9896,126.2213,125.9896,126.0545,30817.0
2023-05-30 10:35:00,136.02,136.06,135.77,135.94,19710.0,126.073,126.1101,125.8413,125.9989,19710.0
2023-05-30 10:40:00,135.94,136.19,135.94,135.97,22881.0,125.9989,126.2306,125.9989,126.0267,22881.0
2023-05-30 10:45:00,135.93,135.98,135.64,135.75,35000.0,125.9896,126.036,125.7208,125.8228,35000.0
2023-05-30 10:50:00,135.74,135.79,135.67,135.69,26377.0,125.8135,125.8598,125.7486,125.7672,26377.0
2023-05-30 10:55:00,135.71,135.71,135.53,135.53,29995.0,125.7857,125.7857,125.6189,125.6189,29995.0
2023-05-30 11:00:00,135.53,135.65,135.47,135.56,46126.0,125.6189,125.7301,125.5632,125.6467,46126.0
2023-05-30 11:05:00,135.56,135.64,135.47,135.61,33256.0,125.6467,125.7208,125.5632,125.693,33256.0
2023-05-30 11:10:00,135.6,135.63,135.37,135.43,21687.0,125.6837,125.7115,125.4706,125.5262,21687.0
2023-05-30 11:15:00,135.41,135.47,135.32,135.44,22917.0,125.5076,125.5632,125.4242,125.5354,22917.0
2023-05-30 11:20:00,135.42,135.71,135.32,135.68,39057.0,125.5169,125.7857,125.4242,125.7579,39057.0
2023-05-30 11:25:00,135.67,135.8,135.61,135.66,52499.0,125.7486,125.8691,125.693,125.7394,52499.0
2023-05-30 11:30:00,135.66,135.67,135.4,135.42,57060.0,125.7394,125.7486,125.4984,125.5169,57060.0
2023-05-30 11:35:00,135.4,135.67,135.36,135.65,37235.0,125.4984,125.7486,125.4613,125.7301,37235.0
2023-05-30 11:40:00,135.66,135.85,135.64,135.84,39709.0,125.7394,125.9155,125.7208,125.9062,39709.0
2023-05-30 11:45:00,135.82,135.94,135.76,135.9,32720.0,125.8877,125.9989,125.832,125.9618,32720.0
2023-05-30 11:50:00,135.92,135.95,135.8,135.91,175722.0,125.9803,126.0081,125.8691,125.9711,175722.0
2023-05-30 11:55:00,135.9,136.3,135.87,136.29,63942.0,125.9618,126.3326,125.934,126.3233,63942.0
2023-05-30 12:00:00,136.28,136.53,136.28,136.49,25217.0,126.314,126.5457,126.314,126.5087,25217.0
2023-05-30 12:05:00,136.5,136.52,136.38,136.46,24036.0,126.5179,126.5365,126.4067,126.4809,24036.0
2023-05-30 12:10:00,136.47,136.49,136.3,136.31,17126.0,126.4901,126.5087,126.3326,126.3418,17126.0
2023-05-30 12:15:00,136.31,136.43,136.17,136.22,24636.0,126.3418,126.453,126.2121,126.2584,24636.0
2023-05-30 12:20:00,136.22,136.46,136.22,136.44,18735.0,126.2584,126.4809,126.2584,126.4623,18735.0
2023-05-30 12:25:00,136.42,136.51,136.25,136.43,34154.0,126.4438,126.5272,126.2862,126.453,34154.0
2023-05-30 12:30:00,136.43,136.51,136.39,136.43,28170.0,126.453,126.5272,126.416,126.453,28170.0
2023-05-30 12:35:00,136.45,136.49,136.27,136.3,31659.0,126.4716,126.5087,126.3047,126.3326,31659.0
2023-05-30 12:40:00,136.3,136.51,136.26,136.49,34418.0,126.3326,126.5272,126.2955,126.5087,34418.0
2023-05-30 12:45:00,136.47,136.52,136.41,136.47,20748.0,126.4901,126.5365,126.4345,126.4901,20748.0
2023-05-30 12:50:00,136.46,136.54,136.43,136.5,25939.0,126.4809,126.555,126.453,126.5179,25939.0
2023-05-30 12:55:00,136.5,136.57,136.47,136.49,19515.0,126.5179,126.5828,126.4901,126.5087,19515.0
2023-05-30 13:00:00,136.49,136.55,136.41,136.47,30007.0,126.5087,126.5643,126.4345,126.4901,30007.0
2023-05-30 13:05:00,136.47,136.84,136.45,136.46,42949.0,126.4901,126.8331,126.4716,126.4809,42949.0
2023-05-30 13:10:00,136.47,136.58,136.4,136.45,21016.0,126.4901,126.5921,126.4252,126.4716,21016.0
2023-05-30 13:15:00,136.47,136.48,136.39,136.41,22535.0,126.4901,126.4994,126.416,126.4345,22535.0
2023-05-30 13:20:00,136.41,136.42,136.22,136.28,30528.0,126.4345,126.4438,126.2584,126.314,30528.0
2023-05-30 13:25:00,136.28,136.36,136.15,136.24,79813.0,126.314,126.3882,126.1935,126.2769,79813.0
2023-05-30 13:30:00,136.21,136.41,136.15,136.38,44160.0,126.2491,126.4345,126.1935,126.4067,44160.0
2023-05-30 13:35:00,136.39,136.49,136.34,136.47,15379.0,126.416,126.5087,126.3696,126.4901,15379.0
2023-05-30 13:40:00,136.48,136.6,136.46,136.57,42626.0,126.4994,126.6106,126.4809,126.5828,42626.0
2023-05-30 13:45:00,136.56,136.63,136.49,136.57,22579.0,126.5735,126.6384,126.5087,126.5828,22579.0
2023-05-30 13:50:00,136.57,136.61,136.44,136.47,34198.0,126.5828,126.6199,126.4623,126.4901,34198.0
2023-05-30 13:55:00,136.48,136.48,136.35,136.38,34212.0,126.4994,126.4994,126.3789,126.4067,34212.0
2023-05-30 14:00:00,136.38,136.52,136.33,136.5,39676.0,126.4067,126.5365,126.3604,126.5179,39676.0
2023-05-30 14:05:00,136.5,136.58,136.49,136.5,48401.0,126.5179,126.5921,126.5087,126.5179,48401.0
2023-05-30 14:10:00,136.52,136.54,136.22,136.34,28382.0,126.5365,126.555,126.2584,126.3696,28382.0
2023-05-30 14:15:00,136.34,136.39,136.29,136.32,21404.0,126.3696,126.416,126.3233,126.3511,21404.0
2023-05-30 14:20:00,136.31,136.32,136.15,136.18,35194.0,126.3418,126.3511,126.1935,126.2213,35194.0
2023-05-30 14:25:00,136.17,136.24,136.11,136.16,29976.0,126.2121,126.2769,126.1564,126.2028,29976.0
2023-05-30 14:30:00,136.16,136.23,136.15,136.21,27707.0,126.2028,126.2677,126.1935,126.2491,27707.0
2023-05-30 14:35:00,136.21,136.26,136.13,136.2,22127.0,126.2491,126.2955,126.175,126.2399,22127.0
2023-05-30 14:40:00,136.21,136.25,136.09,136.09,30399.0,126.2491,126.2862,126.1379,126.1379,30399.0
2023-05-30 14:45:00,136.1,136.1,135.95,136.0,24125.0,126.1472,126.1472,126.0081,126.0545,24125.0
2023-05-30 14:50:00,135.99,136.13,135.88,136.13,34728.0,126.0452,126.175,125.9433,126.175,34728.0
2023-05-30 14:55:00,136.13,136.18,136.01,136.02,30987.0,126.175,126.2213,126.0638,126.073,30987.0
2023-05-30 15:00:00,136.01,136.04,135.92,135.94,28136.0,126.0638,126.0916,125.9803,125.9989,28136.0
2023-05-30 15:05:00,135.94,136.14,135.94,136.13,27173.0,125.9989,126.1843,125.9989,126.175,27173.0
2023-05-30 15:10:00,136.11,136.17,136.07,136.17,23871.0,126.1564,126.2121,126.1194,126.2121,23871.0
2023-05-30 15:15:00,136.17,136.31,136.15,136.29,37916.0,126.2121,126.3418,126.1935,126.3233,37916.0
2023-05-30 15:20:00,136.29,136.29,136.13,136.21,56252.0,126.3233,126.3233,126.175,126.2491,56252.0
2023-05-30 15:25:00,136.22,136.31,136.21,136.26,46507.0,126.2584,126.3418,126.2491,126.2955,46507.0
2023-05-30 15:30:00,136.26,136.39,136.15,136.19,51849.0,126.2955,126.416,126.1935,126.2306,51849.0
2023-05-30 15:35:00,136.19,136.29,136.14,136.24,66773.0,126.2306,126.3233,126.1843,126.2769,66773.0
2023-05-30 15:40:00,136.24,136.33,136.21,136.29,52156.0,126.2769,126.3604,126.2491,126.3233,52156.0
2023-05-30 15:45:00,136.3,136.45,136.21,136.44,98511.0,126.3326,126.4716,126.2491,126.4623,98511.0
2023-05-30 15:50:00,136.45,136.49,136.2,136.3,173255.0,126.4716,126.5087,126.2399,126.3326,173255.0
2023-05-30 15:55:00,136.34,136.57,136.31,136.46,391346.0,126.3696,126.5828,126.3418,126.4809,391346.0
2023-05-31 09:30:00,136.62,137.08,136.08,136.21,111133.0,126.6292,127.0555,126.1286,126.2491,111133.0
2023-05-31 09:35:00,136.16,136.5,135.83,135.88,72815.0,126.2028,126.5179,125.8969,125.9433,72815.0
2023-05-31 09:40:00,135.91,136.4,135.76,136.18,31594.0,125.9711,126.4252,125.832,126.2213,31594.0
2023-05-31 09:45:00,136.21,136.5,136.1,136.5,23183.0,126.2491,126.5179,126.1472,126.5179,23183.0
2023-05-31 09:50:00,136.53,136.53,136.15,136.35,34173.0,126.5457,126.5457,126.1935,126.3789,34173.0
2023-05-31 09:55:00,136.35,136.4,135.89,135.92,37404.0,126.3789,126.4252,125.9525,125.9803,37404.0
2023-05-31 10:00:00,135.99,136.42,135.94,136.42,44906.0,126.0452,126.4438,125.9989,126.4438,44906.0
2023-05-31 10:05:00,136.43,136.61,136.39,136.46,35822.0,126.453,126.6199,126.416,126.4809,35822.0
2023-05-31 10:10:00,136.44,136.7,136.37,136.55,30642.0,126.4623,126.7033,126.3974,126.5643,30642.0
2023-05-31 10:15:00,136.55,136.85,136.54,136.81,23684.0,126.5643,126.8423,126.555,126.8053,23684.0
2023-05-31 10:20:00,136.79,136.97,136.61,136.81,23959.0,126.7867,126.9536,126.6199,126.8053,23959.0
2023-05-31 10:25:00,136.83,136.84,136.6,136.66,37391.0,126.8238,126.8331,126.6106,126.6662,37391.0
2023-05-31 10:30:00,136.68,136.8,136.63,136.78,24665.0,126.6848,126.796,126.6384,126.7775,24665.0
2023-05-31 10:35:00,136.78,136.9,136.75,136.88,27970.0,126.7775,126.8887,126.7496,126.8701,27970.0
2023-05-31 10:40:00,136.89,136.9,136.73,136.88,31951.0,126.8794,126.8887,126.7311,126.8701,31951.0
2023-05-31 10:45:00,136.91,136.96,136.67,136.71,25655.0,126.8979,126.9443,126.6755,126.7126,25655.0
2023-05-31 10:50:00,136.73,136.8,136.64,136.75,31114.0,126.7311,126.796,126.6477,126.7496,31114.0
2023-05-31 10:55:00,136.74,136.97,136.73,136.96,22112.0,126.7404,126.9536,126.7311,126.9443,22112.0
2023-05-31 11:00:00,136.93,137.12,136.84,137.06,27843.0,126.9165,127.0926,126.8331,127.037,27843.0
2023-05-31 11:05:00,137.03,137.19,137.03,137.16,15430.0,127.0092,127.1575,127.0092,127.1297,15430.0
2023-05-31 11:10:00,137.15,137.28,137.13,137.27,22001.0,127.1204,127.2409,127.1019,127.2316,22001.0
2023-05-31 11:15:00,137.23,137.33,137.18,137.31,31509.0,127.1945,127.2872,127.1482,127.2687,31509.0
2023-05-31 11:20:00,137.3,137.42,137.28,137.33,17582.0,127.2594,127.3706,127.2409,127.2872,17582.0
2023-05-31 11:25:00,137.31,137.38,137.16,137.22,72624.0,127.2687,127.3336,127.1297,127.1853,72624.0
2023-05-31 11:30:00,137.22,137.45,137.19,137.4,26225.0,127.1853,127.3985,127.1575,127.3521,26225.0
2023-05-31 11:35:00,137.41,137.56,137.33,137.39,48509.0,127.3614,127.5004,127.2872,127.3428,48509.0
2023-05-31 11:40:00,137.39,137.57,137.36,137.52,20316.0,127.3428,127.5097,127.315,127.4633,20316.0
2023-05-31 11:45:00,137.53,137.6,137.46,137.47,19279.0,127.4726,127.5375,127.4077,127.417,19279.0
2023-05-31 11:50:00,137.46,137.53,137.4,137.53,12086.0,127.4077,127.4726,127.3521,127.4726,12086.0
2023-05-31 11:55:00,137.56,137.62,137.46,137.51,12317.0,127.5004,127.556,127.4077,127.4541,12317.0
2023-05-31 12:00:00,137.5,137.54,137.44,137.49,10257.0,127.4448,127.4819,127.3892,127.4355,10257.0
2023-05-31 12:05:00,137.46,137.56,137.41,137.56,13654.0,127.4077,127.5004,127.3614,127.5004,13654.0
2023-05-31 12:10:00,137.53,137.56,137.43,137.45,17696.0,127.4726,127.5004,127.3799,127.3985,17696.0
2023-05-31 12:15:00,137.47,137.5,137.41,137.42,14258.0,127.417,127.4448,127.3614,127.3706,14258.0
2023-05-31 12:20:00,137.4,137.43,137.31,137.43,19249.0,127.3521,127.3799,127.2687,127.3799,19249.0
2023-05-31 12:25:00,137.41,137.69,137.4,137.68,34086.0,127.3614,127.6209,127.3521,127.6116,34086.0
2023-05-31 12:30:00,137.68,137.76,137.65,137.67,22175.0,127.6116,127.6858,127.5838,127.6024,22175.0
2023-05-31 12:35:00,137.66,137.67,137.48,137.59,19368.0,127.5931,127.6024,127.4263,127.5282,19368.0
2023-05-31 12:40:00,137.59,137.78,137.57,137.75,12611.0,127.5282,127.7043,127.5097,127.6765,12611.0
2023-05-31 12:45:00,137.77,137.81,137.69,137.78,21408.0,127.6951,127.7321,127.6209,127.7043,21408.0
2023-05-31 12:50:00,137.79,137.87,137.72,137.81,17933.0,127.7136,127.7877,127.6487,127.7321,17933.0
2023-05-31 12:55:00,137.77,138.06,137.77,138.06,26123.0,127.6951,127.9638,127.6951,127.9638,26123.0
2023-05-31 13:00:00,138.07,138.14,138.05,138.11,26939.0,127.9731,128.038,127.9546,128.0102,26939.0
2023-05-31 13:05:00,138.13,138.21,138.01,138.2,39995.0,128.0287,128.1029,127.9175,128.0936,39995.0
2023-05-31 13:10:00,138.19,138.2,137.95,138.0,38854.0,128.0843,128.0936,127.8619,127.9082,38854.0
2023-05-31 13:15:00,138.01,138.15,137.96,138.05,21306.0,127.9175,128.0473,127.8712,127.9546,21306.0
2023-05-31 13:20:00,138.04,138.08,137.85,137.85,28471.0,127.9453,127.9824,127.7692,127.7692,28471.0
2023-05-31 13:25:00,137.86,137.88,137.68,137.84,24074.0,127.7785,127.797,127.6116,127.7599,24074.0
2023-05-31 13:30:00,137.85,137.87,137.73,137.75,18938.0,127.7692,127.7877,127.658,127.6765,18938.0
2023-05-31 13:35:00,137.77,137.78,137.53,137.58,25874.0,127.6951,127.7043,127.4726,127.5189,25874.0
2023-05-31 13:40:00,137.57,137.86,137.57,137.81,22909.0,127.5097,127.7785,127.5097,127.7321,22909.0
2023-05-31 13:45:00,137.83,137.88,137.62,137.72,37490.0,127.7507,127.797,127.556,127.6487,37490.0
2023-05-31 13:50:00,137.71,137.83,137.7,137.77,22688.0,127.6394,127.7507,127.6302,127.6951,22688.0
2023-05-31 13:55:00,137.79,137.96,137.79,137.86,15025.0,127.7136,127.8712,127.7136,127.7785,15025.0
2023-05-31 14:00:00,137.88,138.13,137.88,138.13,47299.0,127.797,128.0287,127.797,128.0287,47299.0
2023-05-31 14:05:00,138.14,138.2,138.1,138.17,22137.0,128.038,128.0936,128.0009,128.0658,22137.0
2023-05-31 14:10:00,138.17,138.22,138.02,138.03,14873.0,128.0658,128.1121,127.9268,127.936,14873.0
2023-05-31 14:15:00,138.05,138.08,137.95,138.06,22405.0,127.9546,127.9824,127.8619,127.9638,22405.0
2023-05-31 14:20:00,138.06,138.11,138.05,138.1,21783.0,127.9638,128.0102,127.9546,128.0009,21783.0
2023-05-31 14:25:00,138.1,138.15,138.05,138.08,26399.0,128.0009,128.0473,127.9546,127.9824,26399.0
2023-05-31 14:30:00,138.09,138.12,138.0,138.04,43497.0,127.9917,128.0195,127.9082,127.9453,43497.0
2023-05-31 14:35:00,138.04,138.07,137.86,137.86,28984.0,127.9453,127.9731,127.7785,127.7785,28984.0
2023-05-31 14:40:00,137.86,137.94,137.83,137.94,27521.0,127.7785,127.8526,127.7507,127.8526,27521.0
2023-05-31 14:45:00,137.94,138.0,137.9,138.0,22023.0,127.8526,127.9082,127.8155,127.9082,22023.0
2023-05-31 14:50:00,138.01,138.05,137.89,138.01,30826.0,127.9175,127.9546,127.8063,127.9175,30826.0
2023-05-31 14:55:00,138.02,138.09,137.99,138.09,26667.0,127.9268,127.9917,127.899,127.9917,26667.0
2023-05-31 15:00:00,138.09,138.34,138.04,138.3,43692.0,127.9917,128.2234,127.9453,128.1863,43692.0
2023-05-31 15:05:00,138.31,138.36,138.23,138.33,30225.0,128.1956,128.2419,128.1214,128.2141,30225.0
2023-05-31 15:10:00,138.34,138.44,138.32,138.42,28488.0,128.2234,128.3161,128.2048,128.2975,28488.0
2023-05-31 15:15:00,138.42,138.55,138.41,138.54,33733.0,128.2975,128.418,128.2883,128.4087,33733.0
2023-05-31 15:20:00,138.53,138.58,138.42,138.46,32326.0,128.3995,128.4458,128.2975,128.3346,32326.0
2023-05-31 15:25:00,138.46,138.47,138.28,138.29,34318.0,128.3346,128.3439,128.1678,128.177,34318.0
2023-05-31 15:30:00,138.29,138.48,138.25,138.46,67917.0,128.177,128.3531,128.14,128.3346,67917.0
2023-05-31 15:35:00,138.47,138.48,138.36,138.46,90677.0,128.3439,128.3531,128.2419,128.3346,90677.0
2023-05-31 15:40:00,138.46,138.7,138.33,138.7,158370.0,128.3346,128.557,128.2141,128.557,158370.0
2023-05-31 15:45:00,138.69,138.71,138.31,138.33,135821.0,128.5478,128.5663,128.1956,128.2141,135821.0
2023-05-31 15:50:00,138.34,138.35,137.84,137.97,325711.0,128.2234,128.2326,127.7599,127.8804,325711.0
2023-05-31 15:55:00,137.99,138.25,137.88,137.99,588141.0,127.899,128.14,127.797,127.899,588141.0
2023-06-01 09:30:00,135.11,135.3,131.3,132.1,665527.0,125.2296,125.4057,121.6982,122.4397,665527.0
2023-06-01 09:35:00,132.12,133.16,131.35,133.08,543206.0,122.4582,123.4222,121.7445,123.348,543206.0
2023-06-01 09:40:00,133.04,133.37,132.64,132.77,212718.0,123.311,123.6168,122.9402,123.0607,212718.0
2023-06-01 09:45:00,132.8,133.16,132.25,132.52,193758.0,123.0885,123.4222,122.5787,122.829,193758.0
2023-06-01 09:50:00,132.46,132.59,131.86,131.97,141562.0,122.7734,122.8939,122.2172,122.3192,141562.0
2023-06-01 09:55:00,131.95,132.09,131.1,131.29,214917.0,122.3007,122.4304,121.5128,121.6889,214917.0
2023-06-01 10:00:00,131.29,132.7,131.25,132.7,221568.0,121.6889,122.9958,121.6519,122.9958,221568.0
2023-06-01 10:05:00,132.66,133.16,132.45,132.98,132882.0,122.9587,123.4222,122.7641,123.2553,132882.0
2023-06-01 10:10:00,132.98,133.26,132.8,133.17,304300.0,123.2553,123.5149,123.0885,123.4314,304300.0
2023-06-01 10:15:00,133.16,133.16,132.52,132.7,95061.0,123.4222,123.4222,122.829,122.9958,95061.0
2023-06-01 10:20:00,132.72,133.0,132.31,132.57,121560.0,123.0144,123.2739,122.6343,122.8753,121560.0
2023-06-01 10:25:00,132.56,132.72,132.37,132.69,60506.0,122.8661,123.0144,122.6899,122.9865,60506.0
2023-06-01 10:30:00,132.7,133.14,132.69,133.01,115923.0,122.9958,123.4036,122.9865,123.2831,115923.0
2023-06-01 10:35:00,133.02,133.1,132.54,132.58,88231.0,123.2924,123.3666,122.8475,122.8846,88231.0
2023-06-01 10:40:00,132.59,132.66,132.2,132.48,140098.0,122.8939,122.9587,122.5324,122.7919,140098.0
2023-06-01 10:45:00,132.44,132.48,131.7,131.74,119508.0,122.7548,122.7919,122.0689,122.106,119508.0
2023-06-01 10:50:00,131.74,132.57,131.73,132.4,111824.0,122.106,122.8753,122.0968,122.7178,111824.0
2023-06-01 10:55:00,132.42,132.61,132.32,132.6,64711.0,122.7363,122.9124,122.6436,122.9031,64711.0
2023-06-01 11:00:00,132.58,132.97,132.55,132.86,91436.0,122.8846,123.2461,122.8568,123.1441,91436.0
2023-06-01 11:05:00,132.84,133.04,132.69,132.94,65428.0,123.1256,123.311,122.9865,123.2183,65428.0
2023-06-01 11:10:00,132.91,133.27,132.91,133.21,54066.0,123.1905,123.5241,123.1905,123.4685,54066.0
2023-06-01 11:15:00,133.21,133.47,133.14,133.44,77790.0,123.4685,123.7095,123.4036,123.6817,77790.0
2023-06-01 11:20:00,133.44,133.65,133.4,133.65,101601.0,123.6817,123.8763,123.6446,123.8763,101601.0
2023-06-01 11:25:00,133.64,134.03,133.58,133.68,69665.0,123.8671,124.2286,123.8115,123.9041,69665.0
2023-06-01 11:30:00,133.62,133.94,133.43,133.61,69299.0,123.8485,124.1451,123.6724,123.8393,69299.0
2023-06-01 11:35:00,133.62,133.97,133.6,133.89,97244.0,123.8485,124.1729,123.83,124.0988,97244.0
2023-06-01 11:40:00,133.91,134.15,133.85,134.09,42617.0,124.1173,124.3398,124.0617,124.2842,42617.0
2023-06-01 11:45:00,134.09,134.19,133.93,134.18,53547.0,124.2842,124.3769,124.1359,124.3676,53547.0
2023-06-01 11:50:00,134.18,134.44,134.13,134.34,94052.0,124.3676,124.6086,124.3212,124.5159,94052.0
2023-06-01 11:55:00,134.38,134.47,134.24,134.4,136680.0,124.553,124.6364,124.4232,124.5715,136680.0
2023-06-01 12:00:00,134.4,134.42,133.83,133.98,125918.0,124.5715,124.59,124.0432,124.1822,125918.0
2023-06-01 12:05:00,133.97,134.04,133.73,133.87,55455.0,124.1729,124.2378,123.9505,124.0803,55455.0
2023-06-01 12:10:00,133.85,133.98,133.72,133.82,44531.0,124.0617,124.1822,123.9412,124.0339,44531.0
2023-06-01 12:15:00,133.8,133.82,133.57,133.62,41251.0,124.0154,124.0339,123.8022,123.8485,41251.0
2023-06-01 12:20:00,133.63,133.75,133.52,133.59,55147.0,123.8578,123.969,123.7559,123.8207,55147.0
2023-06-01 12:25:00,133.61,133.76,133.52,133.72,28823.0,123.8393,123.9783,123.7559,123.9412,28823.0
2023-06-01 12:30:00,133.74,134.0,133.74,133.94,20255.0,123.9598,124.2007,123.9598,124.1451,20255.0
2023-06-01 12:35:00,133.97,134.0,133.81,133.81,25040.0,124.1729,124.2007,124.0246,124.0246,25040.0
2023-06-01 12:40:00,133.84,133.85,133.46,133.5,23067.0,124.0524,124.0617,123.7002,123.7373,23067.0
2023-06-01 12:45:00,133.5,133.54,133.4,133.52,45823.0,123.7373,123.7744,123.6446,123.7559,45823.0
2023-06-01 12:50:00,133.5,133.67,133.42,133.57,52684.0,123.7373,123.8949,123.6632,123.8022,52684.0
2023-06-01 12:55:00,133.56,133.65,133.46,133.5,23404.0,123.7929,123.8763,123.7002,123.7373,23404.0
2023-06-01 13:00:00,133.51,133.59,133.44,133.55,17033.0,123.7466,123.8207,123.6817,123.7837,17033.0
2023-06-01 13:05:00,133.54,133.65,133.51,133.51,21754.0,123.7744,123.8763,123.7466,123.7466,21754.0
2023-06-01 13:10:00,133.51,133.53,133.21,133.26,68667.0,123.7466,123.7651,123.4685,123.5149,68667.0
2023-06-01 13:15:00,133.25,133.38,133.25,133.36,22496.0,123.5056,123.6261,123.5056,123.6076,22496.0
2023-06-01 13:20:00,133.34,133.44,133.16,133.17,36192.0,123.589,123.6817,123.4222,123.4314,36192.0
2023-06-01 13:25:00,133.15,133.26,133.07,133.2,40014.0,123.4129,123.5149,123.3388,123.4593,40014.0
2023-06-01 13:30:00,133.18,133.32,133.07,133.07,35980.0,123.4407,123.5705,123.3388,123.3388,35980.0
2023-06-01 13:35:00,133.09,133.09,132.82,132.95,68520.0,123.3573,123.3573,123.107,123.2275,68520.0
2023-06-01 13:40:00,132.98,133.02,132.76,132.79,34005.0,123.2553,123.2924,123.0514,123.0792,34005.0
2023-06-01 13:45:00,132.8,132.91,132.79,132.86,30852.0,123.0885,123.1905,123.0792,123.1441,30852.0
2023-06-01 13:50:00,132.9,133.03,132.9,132.97,30556.0,123.1812,123.3017,123.1812,123.2461,30556.0
2023-06-01 13:55:00,132.98,132.99,132.89,132.95,22296.0,123.2553,123.2646,123.1719,123.2275,22296.0
2023-06-01 14:00:00,132.95,132.99,132.83,132.83,42636.0,123.2275,123.2646,123.1163,123.1163,42636.0
2023-06-01 14:05:00,132.83,132.9,132.68,132.86,75764.0,123.1163,123.1812,122.9773,123.1441,75764.0
2023-06-01 14:10:00,132.83,132.83,132.57,132.72,34830.0,123.1163,123.1163,122.8753,123.0144,34830.0
2023-06-01 14:15:00,132.72,132.98,132.71,132.96,34485.0,123.0144,123.2553,123.0051,123.2368,34485.0
2023-06-01 14:20:00,132.97,133.11,132.95,133.08,30531.0,123.2461,123.3758,123.2275,123.348,30531.0
2023-06-01 14:25:00,133.1,133.15,133.04,133.11,27799.0,123.3666,123.4129,123.311,123.3758,27799.0
2023-06-01 14:30:00,133.11,133.17,133.06,133.07,51896.0,123.3758,123.4314,123.3295,123.3388,51896.0
2023-06-01 14:35:00,133.06,133.06,132.95,133.01,73179.0,123.3295,123.3295,123.2275,123.2831,73179.0
2023-06-01 14:40:00,133.01,133.19,132.98,133.16,54395.0,123.2831,123.45,123.2553,123.4222,54395.0
2023-06-01 14:45:00,133.17,133.5,133.17,133.35,65360.0,123.4314,123.7373,123.4314,123.5983,65360.0
2023-06-01 14:50:00,133.36,133.36,133.24,133.31,21320.0,123.6076,123.6076,123.4963,123.5612,21320.0
2023-06-01 14:55:00,133.3,133.41,133.2,133.4,51156.0,123.5519,123.6539,123.4593,123.6446,51156.0
2023-06-01 15:00:00,133.42,133.69,133.42,133.68,50008.0,123.6632,123.9134,123.6632,123.9041,50008.0
2023-06-01 15:05:00,133.69,133.76,133.39,133.39,67795.0,123.9134,123.9783,123.6354,123.6354,67795.0
2023-06-01 15:10:00,133.4,133.58,133.4,133.57,48650.0,123.6446,123.8115,123.6446,123.8022,48650.0
2023-06-01 15:15:00,133.56,133.67,133.55,133.63,66387.0,123.7929,123.8949,123.7837,123.8578,66387.0
2023-06-01 15:20:00,133.63,133.76,133.58,133.68,102310.0,123.8578,123.9783,123.8115,123.9041,102310.0
2023-06-01 15:25:00,133.69,133.84,133.61,133.63,73149.0,123.9134,124.0524,123.8393,123.8578,73149.0
2023-06-01 15:30:00,133.64,133.71,133.36,133.4,91301.0,123.8671,123.932,123.6076,123.6446,91301.0
2023-06-01 15:35:00,133.38,133.4,133.08,133.08,83115.0,123.6261,123.6446,123.348,123.348,83115.0
2023-06-01 15:40:00,133.11,133.35,133.07,133.33,108365.0,123.3758,123.5983,123.3388,123.5797,108365.0
2023-06-01 15:45:00,133.33,133.55,133.25,133.55,124138.0,123.5797,123.7837,123.5056,123.7837,124138.0
2023-06-01 15:50:00,133.53,133.53,133.24,133.3,205656.0,123.7651,123.7651,123.4963,123.5519,205656.0
2023-06-01 15:55:00,133.3,133.64,133.27,133.47,413838.0,123.5519,123.8671,123.5241,123.7095,413838.0
2023-06-02 09:30:00,133.71,134.88,133.5,134.84,289414.0,123.932,125.0164,123.7373,124.9793,289414.0
2023-06-02 09:35:00,134.91,135.06,134.14,134.15,97047.0,125.0442,125.1832,124.3305,124.3398,97047.0
2023-06-02 09:40:00,134.19,134.88,134.17,134.63,103033.0,124.3769,125.0164,124.3583,124.7847,103033.0
2023-06-02 09:45:00,134.64,135.24,134.56,134.69,108770.0,124.7939,125.3501,124.7198,124.8403,108770.0
2023-06-02 09:50:00,134.69,135.0,134.37,134.37,54211.0,124.8403,125.1276,124.5437,124.5437,54211.0
2023-06-02 09:55:00,134.37,134.5,133.89,134.09,109320.0,124.5437,124.6642,124.0988,124.2842,109320.0
2023-06-02 10:00:00,134.09,134.81,134.07,134.62,61493.0,124.2842,124.9515,124.2656,124.7754,61493.0
2023-06-02 10:05:00,134.63,134.94,134.63,134.84,41538.0,124.7847,125.072,124.7847,124.9793,41538.0
2023-06-02 10:10:00,134.82,134.99,134.62,134.64,62382.0,124.9608,125.1184,124.7754,124.7939,62382.0
2023-06-02 10:15:00,134.66,134.79,134.34,134.47,31504.0,124.8125,124.933,124.5159,124.6364,31504.0
2023-06-02 10:20:00,134.44,134.5,134.25,134.47,36710.0,124.6086,124.6642,124.4325,124.6364,36710.0
2023-06-02 10:25:00,134.47,134.47,134.21,134.22,35349.0,124.6364,124.6364,124.3954,124.4047,35349.0
2023-06-02 10:30:00,134.22,134.28,134.14,134.24,35615.0,124.4047,124.4603,124.3305,124.4232,35615.0
2023-06-02 10:35:00,134.24,134.39,134.18,134.3,50770.0,124.4232,124.5622,124.3676,124.4788,50770.0
2023-06-02 10:40:00,134.3,134.48,134.21,134.34,52959.0,124.4788,124.6456,124.3954,124.5159,52959.0
2023-06-02 10:45:00,134.31,134.71,134.31,134.71,22760.0,124.4881,124.8588,124.4881,124.8588,22760.0
2023-06-02 10:50:00,134.67,134.68,134.46,134.53,31677.0,124.8218,124.831,124.6271,124.692,31677.0
2023-06-02 10:55:00,134.53,134.84,134.51,134.7,22468.0,124.692,124.9793,124.6735,124.8496,22468.0
2023-06-02 11:00:00,134.7,134.93,134.68,134.92,25727.0,124.8496,125.0627,124.831,125.0535,25727.0
2023-06-02 11:05:00,134.9,134.94,134.6,134.6,40489.0,125.0349,125.072,124.7569,124.7569,40489.0
2023-06-02 11:10:00,134.59,134.78,134.59,134.68,40574.0,124.7476,124.9237,124.7476,124.831,40574.0
2023-06-02 11:15:00,134.69,134.93,134.68,134.83,38400.0,124.8403,125.0627,124.831,124.9701,38400.0
2023-06-02 11:20:00,134.85,135.02,134.78,134.96,57981.0,124.9886,125.1462,124.9237,125.0905,57981.0
2023-06-02 11:25:00,134.96,135.02,134.78,134.78,37113.0,125.0905,125.1462,124.9237,124.9237,37113.0
2023-06-02 11:30:00,134.74,134.85,134.45,134.71,81551.0,124.8866,124.9886,124.6178,124.8588,81551.0
2023-06-02 11:35:00,134.69,134.71,134.42,134.63,56799.0,124.8403,124.8588,124.59,124.7847,56799.0
2023-06-02 11:40:00,134.6,134.64,134.46,134.49,28096.0,124.7569,124.7939,124.6271,124.6549,28096.0
2023-06-02 11:45:00,134.5,134.7,134.49,134.6,38283.0,124.6642,124.8496,124.6549,124.7569,38283.0
2023-06-02 11:50:00,134.62,134.76,134.54,134.76,16264.0,124.7754,124.9052,124.7013,124.9052,16264.0
2023-06-02 11:55:00,134.75,134.99,134.75,134.82,31838.0,124.8959,125.1184,124.8959,124.9608,31838.0
2023-06-02 12:00:00,134.85,134.99,134.85,134.96,16843.0,124.9886,125.1184,124.9886,125.0905,16843.0
2023-06-02 12:05:00,134.96,135.15,134.95,135.12,18151.0,125.0905,125.2667,125.0813,125.2388,18151.0
2023-06-02 12:10:00,135.14,135.35,135.1,135.26,18776.0,125.2574,125.452,125.2203,125.3686,18776.0
2023-06-02 12:15:00,135.26,135.31,135.13,135.21,22321.0,125.3686,125.4149,125.2481,125.3223,22321.0
2023-06-02 12:20:00,135.19,135.33,135.19,135.29,26826.0,125.3037,125.4335,125.3037,125.3964,26826.0
2023-06-02 12:25:00,135.29,135.48,135.29,135.42,26126.0,125.3964,125.5725,125.3964,125.5169,26126.0
2023-06-02 12:30:00,135.41,135.48,135.34,135.44,29152.0,125.5076,125.5725,125.4428,125.5354,29152.0
2023-06-02 12:35:00,135.41,135.49,135.4,135.46,12662.0,125.5076,125.5818,125.4984,125.554,12662.0
2023-06-02 12:40:00,135.46,135.62,135.45,135.59,17249.0,125.554,125.7023,125.5447,125.6745,17249.0
2023-06-02 12:45:00,135.59,135.76,135.59,135.75,19985.0,125.6745,125.832,125.6745,125.8228,19985.0
2023-06-02 12:50:00,135.76,135.87,135.7,135.79,32739.0,125.832,125.934,125.7764,125.8598,32739.0
2023-06-02 12:55:00,135.76,135.88,135.76,135.88,24463.0,125.832,125.9433,125.832,125.9433,24463.0
2023-06-02 13:00:00,135.9,135.91,135.68,135.76,45032.0,125.9618,125.9711,125.7579,125.832,45032.0
2023-06-02 13:05:00,135.74,135.78,135.68,135.75,16867.0,125.8135,125.8506,125.7579,125.8228,16867.0
2023-06-02 13:10:00,135.76,135.92,135.72,135.92,24503.0,125.832,125.9803,125.795,125.9803,24503.0
2023-06-02 13:15:00,135.94,136.03,135.91,136.02,25298.0,125.9989,126.0823,125.9711,126.073,25298.0
2023-06-02 13:20:00,136.03,136.08,135.99,135.99,13646.0,126.0823,126.1286,126.0452,126.0452,13646.0
2023-06-02 13:25:00,135.98,136.1,135.98,136.06,16689.0,126.036,126.1472,126.036,126.1101,16689.0
2023-06-02 13:30:00,136.04,136.15,136.02,136.11,15010.0,126.0916,126.1935,126.073,126.1564,15010.0
2023-06-02 13:35:00,136.12,136.23,136.07,136.15,26863.0,126.1657,126.2677,126.1194,126.1935,26863.0
2023-06-02 13:40:00,136.12,136.13,135.93,135.96,23043.0,126.1657,126.175,125.9896,126.0174,23043.0
2023-06-02 13:45:00,135.97,136.07,135.93,135.99,25929.0,126.0267,126.1194,125.9896,126.0452,25929.0
2023-06-02 13:50:00,136.0,136.23,135.97,136.16,40904.0,126.0545,126.2677,126.0267,126.2028,40904.0
2023-06-02 13:55:00,136.19,136.3,136.18,136.3,19821.0,126.2306,126.3326,126.2213,126.3326,19821.0
2023-06-02 14:00:00,136.32,136.4,136.27,136.36,24053.0,126.3511,126.4252,126.3047,126.3882,24053.0
2023-06-02 14:05:00,136.35,136.43,136.34,136.37,22039.0,126.3789,126.453,126.3696,126.3974,22039.0
2023-06-02 14:10:00,136.37,136.38,136.14,136.2,20016.0,126.3974,126.4067,126.1843,126.2399,20016.0
2023-06-02 14:15:00,136.24,136.27,136.15,136.16,42184.0,126.2769,126.3047,126.1935,126.2028,42184.0
2023-06-02 14:20:00,136.16,136.28,136.14,136.18,25776.0,126.2028,126.314,126.1843,126.2213,25776.0
2023-06-02 14:25:00,136.17,136.34,136.17,136.29,22290.0,126.2121,126.3696,126.2121,126.3233,22290.0
2023-06-02 14:30:00,136.3,136.41,136.28,136.32,40191.0,126.3326,126.4345,126.314,126.3511,40191.0
2023-06-02 14:35:00,136.31,136.35,136.29,136.31,16798.0,126.3418,126.3789,126.3233,126.3418,16798.0
2023-06-02 14:40:00,136.32,136.51,136.32,136.48,25706.0,126.3511,126.5272,126.3511,126.4994,25706.0
2023-06-02 14:45:00,136.48,136.5,136.41,136.47,28778.0,126.4994,126.5179,126.4345,126.4901,28778.0
2023-06-02 14:50:00,136.48,136.5,136.36,136.44,39541.0,126.4994,126.5179,126.3882,126.4623,39541.0
2023-06-02 14:55:00,136.42,136.68,136.39,136.68,45002.0,126.4438,126.6848,126.416,126.6848,45002.0
2023-06-02 15:00:00,136.69,136.87,136.69,136.83,36783.0,126.694,126.8609,126.694,126.8238,36783.0
2023-06-02 15:05:00,136.84,136.97,136.75,136.75,42214.0,126.8331,126.9536,126.7496,126.7496,42214.0
2023-06-02 15:10:00,136.76,136.93,136.69,136.9,30246.0,126.7589,126.9165,126.694,126.8887,30246.0
2023-06-02 15:15:00,136.91,136.92,136.7,136.73,42255.0,126.8979,126.9072,126.7033,126.7311,42255.0
2023-06-02 15:20:00,136.73,136.75,136.65,136.69,33793.0,126.7311,126.7496,126.657,126.694,33793.0
2023-06-02 15:25:00,136.69,136.74,136.65,136.67,46842.0,126.694,126.7404,126.657,126.6755,46842.0
2023-06-02 15:30:00,136.67,136.81,136.65,136.75,60194.0,126.6755,126.8053,126.657,126.7496,60194.0
2023-06-02 15:35:00,136.83,136.97,136.74,136.78,69011.0,126.8238,126.9536,126.7404,126.7775,69011.0
2023-06-02 15:40:00,136.78,136.93,136.73,136.85,68805.0,126.7775,126.9165,126.7311,126.8423,68805.0
2023-06-02 15:45:00,136.85,136.93,136.74,136.91,96005.0,126.8423,126.9165,126.7404,126.8979,96005.0
2023-06-02 15:50:00,136.91,136.93,136.76,136.86,131466.0,126.8979,126.9165,126.7589,126.8516,131466.0
2023-06-02 15:55:00,136.87,136.93,136.73,136.84,357013.0,126.8609,126.9165,126.7311,126.8331,357013.0
2023-06-05 09:30:00,137.0,137.62,136.94,137.57,97435.0,126.9814,127.556,126.9257,127.5097,97435.0
2023-06-05 09:35:00,137.53,138.3,137.52,138.02,76138.0,127.4726,128.1863,127.4633,127.9268,76138.0
2023-06-05 09:40:00,138.02,138.02,137.25,137.31,93776.0,127.9268,127.9268,127.2131,127.2687,93776.0
2023-06-05 09:45:00,137.31,137.54,137.22,137.34,34853.0,127.2687,127.4819,127.1853,127.2965,34853.0
2023-06-05 09:50:00,137.28,137.42,137.28,137.41,10807.0,127.2409,127.3706,127.2409,127.3614,10807.0
2023-06-05 09:55:00,137.43,138.0,137.38,137.94,48612.0,127.3799,127.9082,127.3336,127.8526,48612.0
2023-06-05 10:00:00,137.97,138.31,137.44,137.59,23641.0,127.8804,128.1956,127.3892,127.5282,23641.0
2023-06-05 10:05:00,137.55,137.72,137.4,137.53,35112.0,127.4911,127.6487,127.3521,127.4726,35112.0
2023-06-05 10:10:00,137.52,137.73,137.42,137.52,42880.0,127.4633,127.658,127.3706,127.4633,42880.0
2023-06-05 10:15:00,137.55,137.97,137.52,137.79,21168.0,127.4911,127.8804,127.4633,127.7136,21168.0
2023-06-05 10:20:00,137.75,137.83,137.29,137.39,24431.0,127.6765,127.7507,127.2502,127.3428,24431.0
2023-06-05 10:25:00,137.41,137.52,137.19,137.42,22516.0,127.3614,127.4633,127.1575,127.3706,22516.0
2023-06-05 10:30:00,137.42,137.6,137.13,137.53,54986.0,127.3706,127.5375,127.1019,127.4726,54986.0
2023-06-05 10:35:00,137.58,137.58,137.27,137.58,24441.0,127.5189,127.5189,127.2316,127.5189,24441.0
2023-06-05 10:40:00,137.59,137.78,137.38,137.38,75104.0,127.5282,127.7043,127.3336,127.3336,75104.0
2023-06-05 10:45:00,137.43,137.55,137.41,137.46,40183.0,127.3799,127.4911,127.3614,127.4077,40183.0
2023-06-05 10:50:00,137.46,137.51,137.28,137.34,28528.0,127.4077,127.4541,127.2409,127.2965,28528.0
2023-06-05 10:55:00,137.34,137.39,137.16,137.17,19731.0,127.2965,127.3428,127.1297,127.1389,19731.0
2023-06-05 11:00:00,137.17,137.52,137.16,137.38,30766.0,127.1389,127.4633,127.1297,127.3336,30766.0
2023-06-05 11:05:00,137.39,137.4,137.23,137.28,16687.0,127.3428,127.3521,127.1945,127.2409,16687.0
2023-06-05 11:10:00,137.26,137.41,137.22,137.41,16568.0,127.2223,127.3614,127.1853,127.3614,16568.0
2023-06-05 11:15:00,137.43,137.52,137.37,137.41,17784.0,127.3799,127.4633,127.3243,127.3614,17784.0
2023-06-05 11:20:00,137.42,137.5,137.34,137.48,28259.0,127.3706,127.4448,127.2965,127.4263,28259.0
2023-06-05 11:25:00,137.49,137.62,137.43,137.62,15135.0,127.4355,127.556,127.3799,127.556,15135.0
2023-06-05 11:30:00,137.62,137.75,137.58,137.62,22524.0,127.556,127.6765,127.5189,127.556,22524.0
2023-06-05 11:35:00,137.65,137.69,137.46,137.46,28546.0,127.5838,127.6209,127.4077,127.4077,28546.0
2023-06-05 11:40:00,137.47,137.48,137.33,137.37,17643.0,127.417,127.4263,127.2872,127.3243,17643.0
2023-06-05 11:45:00,137.41,137.46,137.32,137.33,13787.0,127.3614,127.4077,127.278,127.2872,13787.0
2023-06-05 11:50:00,137.34,137.5,137.33,137.49,9692.0,127.2965,127.4448,127.2872,127.4355,9692.0
2023-06-05 11:55:00,137.49,137.56,137.45,137.53,14068.0,127.4355,127.5004,127.3985,127.4726,14068.0
2023-06-05 12:00:00,137.54,137.64,137.45,137.48,13958.0,127.4819,127.5746,127.3985,127.4263,13958.0
2023-06-05 12:05:00,137.48,137.51,137.44,137.51,15083.0,127.4263,127.4541,127.3892,127.4541,15083.0
2023-06-05 12:10:00,137.51,137.57,137.48,137.53,13434.0,127.4541,127.5097,127.4263,127.4726,13434.0
2023-06-05 12:15:00,137.55,137.58,137.51,137.51,13325.0,127.4911,127.5189,127.4541,127.4541,13325.0
2023-06-05 12:20:00,137.53,137.57,137.5,137.56,14506.0,127.4726,127.5097,127.4448,127.5004,14506.0
2023-06-05 12:25:00,137.55,137.6,137.5,137.53,12358.0,127.4911,127.5375,127.4448,127.4726,12358.0
2023-06-05 12:30:00,137.54,137.6,137.5,137.54,19084.0,127.4819,127.5375,127.4448,127.4819,19084.0
2023-06-05 12:35:00,137.55,137.55,137.44,137.5,17462.0,127.4911,127.4911,127.3892,127.4448,17462.0
2023-06-05 12:40:00,137.5,137.68,137.5,137.65,11328.0,127.4448,127.6116,127.4448,127.5838,11328.0
2023-06-05 12:45:00,137.64,137.65,137.56,137.63,13741.0,127.5746,127.5838,127.5004,127.5653,13741.0
2023-06-05 12:50:00,137.64,137.68,137.54,137.62,17831.0,127.5746,127.6116,127.4819,127.556,17831.0
2023-06-05 12:55:00,137.67,137.73,137.58,137.72,10370.0,127.6024,127.658,127.5189,127.6487,10370.0
2023-06-05 13:00:00,137.74,137.78,137.64,137.69,23332.0,127.6672,127.7043,127.5746,127.6209,23332.0
2023-06-05 13:05:00,137.69,137.71,137.62,137.66,15886.0,127.6209,127.6394,127.556,127.5931,15886.0
2023-06-05 13:10:00,137.66,137.66,137.42,137.42,28106.0,127.5931,127.5931,127.3706,127.3706,28106.0
2023-06-05 13:15:00,137.43,137.49,137.26,137.49,34595.0,127.3799,127.4355,127.2223,127.4355,34595.0
2023-06-05 13:20:00,137.49,137.53,137.28,137.34,21941.0,127.4355,127.4726,127.2409,127.2965,21941.0
2023-06-05 13:25:00,137.33,137.42,137.27,137.31,23202.0,127.2872,127.3706,127.2316,127.2687,23202.0
2023-06-05 13:30:00,137.31,137.33,137.1,137.16,21740.0,127.2687,127.2872,127.074,127.1297,21740.0
2023-06-05 13:35:00,137.15,137.27,137.13,137.27,20971.0,127.1204,127.2316,127.1019,127.2316,20971.0
2023-06-05 13:40:00,137.25,137.27,137.07,137.13,28427.0,127.2131,127.2316,127.0462,127.1019,28427.0
2023-06-05 13:45:00,137.13,137.16,137.04,137.07,22170.0,127.1019,127.1297,127.0184,127.0462,22170.0
2023-06-05 13:50:00,137.06,137.13,137.03,137.11,28924.0,127.037,127.1019,127.0092,127.0833,28924.0
2023-06-05 13:55:00,137.11,137.21,137.08,137.14,19411.0,127.0833,127.176,127.0555,127.1111,19411.0
2023-06-05 14:00:00,137.14,137.14,136.93,136.97,17302.0,127.1111,127.1111,126.9165,126.9536,17302.0
2023-06-05 14:05:00,136.98,137.13,136.91,137.12,29174.0,126.9628,127.1019,126.8979,127.0926,29174.0
2023-06-05 14:10:00,137.11,137.14,136.99,137.06,29860.0,127.0833,127.1111,126.9721,127.037,29860.0
2023-06-05 14:15:00,137.04,137.04,136.89,136.96,21314.0,127.0184,127.0184,126.8794,126.9443,21314.0
2023-06-05 14:20:00,136.95,136.99,136.85,136.91,23874.0,126.935,126.9721,126.8423,126.8979,23874.0
2023-06-05 14:25:00,136.93,136.93,136.73,136.81,19338.0,126.9165,126.9165,126.7311,126.8053,19338.0
2023-06-05 14:30:00,136.82,136.82,136.44,136.5,32784.0,126.8145,126.8145,126.4623,126.5179,32784.0
2023-06-05 14:35:00,136.5,136.6,136.38,136.42,39693.0,126.5179,126.6106,126.4067,126.4438,39693.0
2023-06-05 14:40:00,136.43,136.56,136.35,136.36,27399.0,126.453,126.5735,126.3789,126.3882,27399.0
2023-06-05 14:45:00,136.36,136.54,136.31,136.53,22549.0,126.3882,126.555,126.3418,126.5457,22549.0
2023-06-05 14:50:00,136.52,136.56,136.45,136.54,28586.0,126.5365,126.5735,126.4716,126.555,28586.0
2023-06-05 14:55:00,136.52,136.57,136.4,136.43,22892.0,126.5365,126.5828,126.4252,126.453,22892.0
2023-06-05 15:00:00,136.43,136.44,136.3,136.34,31425.0,126.453,126.4623,126.3326,126.3696,31425.0
2023-06-05 15:05:00,136.35,136.55,136.3,136.47,26789.0,126.3789,126.5643,126.3326,126.4901,26789.0
2023-06-05 15:10:00,136.47,136.6,136.29,136.47,63081.0,126.4901,126.6106,126.3233,126.4901,63081.0
2023-06-05 15:15:00,136.47,136.53,136.43,136.46,48788.0,126.4901,126.5457,126.453,126.4809,48788.0
2023-06-05 15:20:00,136.45,136.52,136.43,136.47,24145.0,126.4716,126.5365,126.453,126.4901,24145.0
2023-06-05 15:25:00,136.48,136.57,136.46,136.55,39481.0,126.4994,126.5828,126.4809,126.5643,39481.0
2023-06-05 15:30:00,136.56,136.58,136.39,136.41,57547.0,126.5735,126.5921,126.416,126.4345,57547.0
2023-06-05 15:35:00,136.41,136.62,136.33,136.54,40109.0,126.4345,126.6292,126.3604,126.555,40109.0
2023-06-05 15:40:00,136.56,136.74,136.55,136.74,40582.0,126.5735,126.7404,126.5643,126.7404,40582.0
2023-06-05 15:45:00,136.72,136.76,136.59,136.73,40179.0,126.7218,126.7589,126.6013,126.7311,40179.0
2023-06-05 15:50:00,136.74,136.9,136.73,136.77,56887.0,126.7404,126.8887,126.7311,126.7682,56887.0
2023-06-05 15:55:00,136.78,136.93,136.73,136.88,194103.0,126.7775,126.9165,126.7311,126.8701,194103.0
2023-06-06 09:30:00,137.47,137.54,136.45,136.5,91275.0,127.417,127.4819,126.4716,126.5179,91275.0
2023-06-06 09:35:00,136.5,136.51,135.61,135.62,103929.0,126.5179,126.5272,125.693,125.7023,103929.0
2023-06-06 09:40:00,135.65,136.71,135.59,136.52,30989.0,125.7301,126.7126,125.6745,126.5365,30989.0
2023-06-06 09:45:00,136.51,136.55,136.0,136.4,18389.0,126.5272,126.5643,126.0545,126.4252,18389.0
2023-06-06 09:50:00,136.52,136.78,136.47,136.6,16678.0,126.5365,126.7775,126.4901,126.6106,16678.0
2023-06-06 09:55:00,136.57,136.58,136.27,136.32,9735.0,126.5828,126.5921,126.3047,126.3511,9735.0
2023-06-06 10:00:00,136.27,136.35,135.98,136.15,16623.0,126.3047,126.3789,126.036,126.1935,16623.0
2023-06-06 10:05:00,136.11,136.29,136.11,136.21,15596.0,126.1564,126.3233,126.1564,126.2491,15596.0
2023-06-06 10:10:00,136.17,136.3,136.03,136.18,24938.0,126.2121,126.3326,126.0823,126.2213,24938.0
2023-06-06 10:15:00,136.17,136.17,136.02,136.08,28469.0,126.2121,126.2121,126.073,126.1286,28469.0
2023-06-06 10:20:00,136.09,136.12,135.84,135.86,35477.0,126.1379,126.1657,125.9062,125.9247,35477.0
2023-06-06 10:25:00,135.86,135.96,135.76,135.9,35606.0,125.9247,126.0174,125.832,125.9618,35606.0
2023-06-06 10:30:00,135.91,136.33,135.87,136.31,24486.0,125.9711,126.3604,125.934,126.3418,24486.0
2023-06-06 10:35:00,136.3,136.38,136.16,136.2,23271.0,126.3326,126.4067,126.2028,126.2399,23271.0
2023-06-06 10:40:00,136.18,136.21,135.94,135.97,33445.0,126.2213,126.2491,125.9989,126.0267,33445.0
2023-06-06 10:45:00,136.0,136.23,135.94,136.03,27506.0,126.0545,126.2677,125.9989,126.0823,27506.0
2023-06-06 10:50:00,136.02,136.11,135.91,136.1,20886.0,126.073,126.1564,125.9711,126.1472,20886.0
2023-06-06 10:55:00,136.11,136.13,135.95,136.03,18136.0,126.1564,126.175,126.0081,126.0823,18136.0
2023-06-06 11:00:00,136.04,136.3,136.04,136.29,22469.0,126.0916,126.3326,126.0916,126.3233,22469.0
2023-06-06 11:05:00,136.3,136.32,136.22,136.28,25557.0,126.3326,126.3511,126.2584,126.314,25557.0
2023-06-06 11:10:00,136.28,136.29,135.99,136.0,25421.0,126.314,126.3233,126.0452,126.0545,25421.0
2023-06-06 11:15:00,136.0,136.1,135.84,135.85,31339.0,126.0545,126.1472,125.9062,125.9155,31339.0
2023-06-06 11:20:00,135.87,136.18,135.86,136.16,23947.0,125.934,126.2213,125.9247,126.2028,23947.0
2023-06-06 11:25:00,136.17,136.23,136.0,136.06,30699.0,126.2121,126.2677,126.0545,126.1101,30699.0
2023-06-06 11:30:00,136.08,136.16,135.89,135.92,21279.0,126.1286,126.2028,125.9525,125.9803,21279.0
2023-06-06 11:35:00,135.91,136.05,135.82,136.03,20331.0,125.9711,126.1008,125.8877,126.0823,20331.0
2023-06-06 11:40:00,136.04,136.06,135.72,135.78,30516.0,126.0916,126.1101,125.795,125.8506,30516.0
2023-06-06 11:45:00,135.79,136.01,135.78,135.94,22993.0,125.8598,126.0638,125.8506,125.9989,22993.0
2023-06-06 11:50:00,135.96,136.19,135.96,136.02,29930.0,126.0174,126.2306,126.0174,126.073,29930.0
2023-06-06 11:55:00,136.02,136.08,135.81,135.84,19920.0,126.073,126.1286,125.8784,125.9062,19920.0
2023-06-06 12:00:00,135.84,135.86,135.69,135.72,23460.0,125.9062,125.9247,125.7672,125.795,23460.0
2023-06-06 12:05:00,135.78,135.82,135.64,135.71,10153.0,125.8506,125.8877,125.7208,125.7857,10153.0
2023-06-06 12:10:00,135.71,135.74,135.62,135.65,15494.0,125.7857,125.8135,125.7023,125.7301,15494.0
2023-06-06 12:15:00,135.66,135.71,135.54,135.56,23213.0,125.7394,125.7857,125.6281,125.6467,23213.0
2023-06-06 12:20:00,135.57,135.59,135.4,135.44,24558.0,125.6559,125.6745,125.4984,125.5354,24558.0
2023-06-06 12:25:00,135.44,135.51,135.32,135.33,19152.0,125.5354,125.6003,125.4242,125.4335,19152.0
2023-06-06 12:30:00,135.31,135.36,135.2,135.23,47462.0,125.4149,125.4613,125.313,125.3408,47462.0
2023-06-06 12:35:00,135.21,135.33,135.18,135.29,16362.0,125.3223,125.4335,125.2945,125.3964,16362.0
2023-06-06 12:40:00,135.28,135.49,135.27,135.42,18326.0,125.3871,125.5818,125.3779,125.5169,18326.0
2023-06-06 12:45:00,135.43,135.55,135.34,135.53,15509.0,125.5262,125.6374,125.4428,125.6189,15509.0
2023-06-06 12:50:00,135.53,135.6,135.49,135.59,14789.0,125.6189,125.6837,125.5818,125.6745,14789.0
2023-06-06 12:55:00,135.59,135.61,135.47,135.58,21705.0,125.6745,125.693,125.5632,125.6652,21705.0
2023-06-06 13:00:00,135.59,135.61,135.52,135.55,15865.0,125.6745,125.693,125.6096,125.6374,15865.0
2023-06-06 13:05:00,135.56,135.71,135.47,135.68,22758.0,125.6467,125.7857,125.5632,125.7579,22758.0
2023-06-06 13:10:00,135.68,135.72,135.56,135.59,13991.0,125.7579,125.795,125.6467,125.6745,13991.0
2023-06-06 13:15:00,135.59,135.7,135.57,135.59,16082.0,125.6745,125.7764,125.6559,125.6745,16082.0
2023-06-06 13:20:00,135.59,135.6,135.38,135.49,21562.0,125.6745,125.6837,125.4798,125.5818,21562.0
2023-06-06 13:25:00,135.47,135.49,135.25,135.28,19488.0,125.5632,125.5818,125.3593,125.3871,19488.0
2023-06-06 13:30:00,135.26,135.32,135.1,135.11,16648.0,125.3686,125.4242,125.2203,125.2296,16648.0
2023-06-06 13:35:00,135.11,135.12,134.95,134.97,29844.0,125.2296,125.2388,125.0813,125.0998,29844.0
2023-06-06 13:40:00,134.96,135.0,134.83,134.88,20136.0,125.0905,125.1276,124.9701,125.0164,20136.0
2023-06-06 13:45:00,134.9,134.98,134.78,134.8,29148.0,125.0349,125.1091,124.9237,124.9422,29148.0
2023-06-06 13:50:00,134.78,134.84,134.74,134.82,21383.0,124.9237,124.9793,124.8866,124.9608,21383.0
2023-06-06 13:55:00,134.81,134.99,134.75,134.95,45157.0,124.9515,125.1184,124.8959,125.0813,45157.0
2023-06-06 14:00:00,134.92,134.99,134.89,134.96,20019.0,125.0535,125.1184,125.0257,125.0905,20019.0
2023-06-06 14:05:00,134.97,135.22,134.96,135.22,23394.0,125.0998,125.3315,125.0905,125.3315,23394.0
2023-06-06 14:10:00,135.21,135.28,135.13,135.19,15902.0,125.3223,125.3871,125.2481,125.3037,15902.0
2023-06-06 14:15:00,135.18,135.18,135.05,135.09,15029.0,125.2945,125.2945,125.174,125.211,15029.0
2023-06-06 14:20:00,135.09,135.11,135.02,135.06,16888.0,125.211,125.2296,125.1462,125.1832,16888.0
2023-06-06 14:25:00,135.06,135.08,134.95,134.99,23644.0,125.1832,125.2018,125.0813,125.1184,23644.0
2023-06-06 14:30:00,134.97,135.0,134.89,134.9,26676.0,125.0998,125.1276,125.0257,125.0349,26676.0
2023-06-06 14:35:00,134.91,134.94,134.8,134.81,19689.0,125.0442,125.072,124.9422,124.9515,19689.0
2023-06-06 14:40:00,134.81,134.92,134.81,134.88,29230.0,124.9515,125.0535,124.9515,125.0164,29230.0
2023-06-06 14:45:00,134.88,134.93,134.8,134.82,14948.0,125.0164,125.0627,124.9422,124.9608,14948.0
2023-06-06 14:50:00,134.82,134.89,134.71,134.71,21349.0,124.9608,125.0257,124.8588,124.8588,21349.0
2023-06-06 14:55:00,134.7,134.77,134.64,134.77,33850.0,124.8496,124.9144,124.7939,124.9144,33850.0
2023-06-06 15:00:00,134.78,134.9,134.75,134.78,43272.0,124.9237,125.0349,124.8959,124.9237,43272.0
2023-06-06 15:05:00,134.78,134.92,134.73,134.85,42649.0,124.9237,125.0535,124.8774,124.9886,42649.0
2023-06-06 15:10:00,134.84,134.89,134.65,134.65,43931.0,124.9793,125.0257,124.8032,124.8032,43931.0
2023-06-06 15:15:00,134.64,134.87,134.63,134.86,41936.0,124.7939,125.0071,124.7847,124.9979,41936.0
2023-06-06 15:20:00,134.86,135.02,134.8,134.96,33540.0,124.9979,125.1462,124.9422,125.0905,33540.0
2023-06-06 15:25:00,134.97,135.02,134.9,134.91,35856.0,125.0998,125.1462,125.0349,125.0442,35856.0
2023-06-06 15:30:00,134.92,135.18,134.91,135.14,41921.0,125.0535,125.2945,125.0442,125.2574,41921.0
2023-06-06 15:35:00,135.13,135.17,135.07,135.11,40317.0,125.2481,125.2852,125.1925,125.2296,40317.0
2023-06-06 15:40:00,135.11,135.22,135.07,135.18,44014.0,125.2296,125.3315,125.1925,125.2945,44014.0
2023-06-06 15:45:00,135.17,135.41,135.07,135.33,69675.0,125.2852,125.5076,125.1925,125.4335,69675.0
2023-06-06 15:50:00,135.34,135.48,135.31,135.45,86360.0,125.4428,125.5725,125.4149,125.5447,86360.0
2023-06-06 15:55:00,135.45,135.48,135.33,135.43,238774.0,125.5447,125.5725,125.4335,125.5262,238774.0
2023-06-07 09:30:00,134.9,135.3,134.26,135.3,149141.0,125.0349,125.4057,124.4417,125.4057,149141.0
2023-06-07 09:35:00,135.3,135.45,134.98,135.38,17885.0,125.4057,125.5447,125.1091,125.4798,17885.0
2023-06-07 09:40:00,135.36,135.7,135.12,135.17,44259.0,125.4613,125.7764,125.2388,125.2852,44259.0
2023-06-07 09:45:00,135.18,135.44,134.98,135.44,28262.0,125.2945,125.5354,125.1091,125.5354,28262.0
2023-06-07 09:50:00,135.47,135.56,135.31,135.4,24085.0,125.5632,125.6467,125.4149,125.4984,24085.0
2023-06-07 09:55:00,135.37,135.48,135.26,135.35,28218.0,125.4706,125.5725,125.3686,125.452,28218.0
2023-06-07 10:00:00,135.34,135.34,135.14,135.26,26281.0,125.4428,125.4428,125.2574,125.3686,26281.0
2023-06-07 10:05:00,135.31,135.32,134.96,135.06,24698.0,125.4149,125.4242,125.0905,125.1832,24698.0
2023-06-07 10:10:00,135.07,135.34,135.03,135.32,20670.0,125.1925,125.4428,125.1554,125.4242,20670.0
2023-06-07 10:15:00,135.34,135.66,135.34,135.55,48050.0,125.4428,125.7394,125.4428,125.6374,48050.0
2023-06-07 10:20:00,135.56,135.72,135.41,135.7,34745.0,125.6467,125.795,125.5076,125.7764,34745.0
2023-06-07 10:25:00,135.75,135.97,135.73,135.9,34015.0,125.8228,126.0267,125.8042,125.9618,34015.0
2023-06-07 10:30:00,135.96,136.11,135.76,135.83,30869.0,126.0174,126.1564,125.832,125.8969,30869.0
2023-06-07 10:35:00,135.83,136.44,135.82,136.3,36872.0,125.8969,126.4623,125.8877,126.3326,36872.0
2023-06-07 10:40:00,136.26,136.27,136.01,136.24,18595.0,126.2955,126.3047,126.0638,126.2769,18595.0
2023-06-07 10:45:00,136.23,136.45,136.1,136.15,21302.0,126.2677,126.4716,126.1472,126.1935,21302.0
2023-06-07 10:50:00,136.13,136.46,136.12,136.29,17756.0,126.175,126.4809,126.1657,126.3233,17756.0
2023-06-07 10:55:00,136.3,136.33,136.02,136.09,24997.0,126.3326,126.3604,126.073,126.1379,24997.0
2023-06-07 11:00:00,136.09,136.25,136.02,136.15,19864.0,126.1379,126.2862,126.073,126.1935,19864.0
2023-06-07 11:05:00,136.16,136.23,136.04,136.19,25741.0,126.2028,126.2677,126.0916,126.2306,25741.0
2023-06-07 11:10:00,136.17,136.34,136.11,136.29,21025.0,126.2121,126.3696,126.1564,126.3233,21025.0
2023-06-07 11:15:00,136.28,136.38,136.05,136.18,23335.0,126.314,126.4067,126.1008,126.2213,23335.0
2023-06-07 11:20:00,136.18,136.18,135.99,136.0,12631.0,126.2213,126.2213,126.0452,126.0545,12631.0
2023-06-07 11:25:00,136.0,136.09,135.97,136.04,24042.0,126.0545,126.1379,126.0267,126.0916,24042.0
2023-06-07 11:30:00,136.04,136.1,135.82,135.92,22631.0,126.0916,126.1472,125.8877,125.9803,22631.0
2023-06-07 11:35:00,135.92,136.0,135.84,135.94,18867.0,125.9803,126.0545,125.9062,125.9989,18867.0
2023-06-07 11:40:00,135.96,136.03,135.92,136.0,10019.0,126.0174,126.0823,125.9803,126.0545,10019.0
2023-06-07 11:45:00,136.02,136.04,135.89,135.91,12429.0,126.073,126.0916,125.9525,125.9711,12429.0
2023-06-07 11:50:00,135.91,135.95,135.81,135.83,11140.0,125.9711,126.0081,125.8784,125.8969,11140.0
2023-06-07 11:55:00,135.8,136.05,135.77,136.05,16983.0,125.8691,126.1008,125.8413,126.1008,16983.0
2023-06-07 12:00:00,136.09,136.16,136.0,136.15,13324.0,126.1379,126.2028,126.0545,126.1935,13324.0
2023-06-07 12:05:00,136.18,136.28,136.14,136.22,15939.0,126.2213,126.314,126.1843,126.2584,15939.0
2023-06-07 12:10:00,136.22,136.25,136.16,136.21,19835.0,126.2584,126.2862,126.2028,126.2491,19835.0
2023-06-07 12:15:00,136.23,136.45,136.21,136.42,12617.0,126.2677,126.4716,126.2491,126.4438,12617.0
2023-06-07 12:20:00,136.44,136.64,136.41,136.58,13049.0,126.4623,126.6477,126.4345,126.5921,13049.0
2023-06-07 12:25:00,136.6,136.75,136.57,136.66,16105.0,126.6106,126.7496,126.5828,126.6662,16105.0
2023-06-07 12:30:00,136.65,136.74,136.58,136.71,19343.0,126.657,126.7404,126.5921,126.7126,19343.0
2023-06-07 12:35:00,136.7,136.71,136.5,136.53,14495.0,126.7033,126.7126,126.5179,126.5457,14495.0
2023-06-07 12:40:00,136.51,136.57,136.45,136.56,12168.0,126.5272,126.5828,126.4716,126.5735,12168.0
2023-06-07 12:45:00,136.57,136.59,136.37,136.42,14780.0,126.5828,126.6013,126.3974,126.4438,14780.0
2023-06-07 12:50:00,136.42,136.64,136.41,136.57,17512.0,126.4438,126.6477,126.4345,126.5828,17512.0
2023-06-07 12:55:00,136.57,136.58,136.45,136.56,9964.0,126.5828,126.5921,126.4716,126.5735,9964.0
2023-06-07 13:00:00,136.57,136.75,136.55,136.75,18446.0,126.5828,126.7496,126.5643,126.7496,18446.0
2023-06-07 13:05:00,136.75,136.85,136.69,136.85,37344.0,126.7496,126.8423,126.694,126.8423,37344.0
2023-06-07 13:10:00,136.84,136.91,136.71,136.77,17769.0,126.8331,126.8979,126.7126,126.7682,17769.0
2023-06-07 13:15:00,136.78,136.94,136.76,136.91,18204.0,126.7775,126.9257,126.7589,126.8979,18204.0
2023-06-07 13:20:00,136.95,137.06,136.94,136.94,27617.0,126.935,127.037,126.9257,126.9257,27617.0
2023-06-07 13:25:00,136.91,136.98,136.84,136.9,27662.0,126.8979,126.9628,126.8331,126.8887,27662.0
2023-06-07 13:30:00,136.88,136.94,136.78,136.9,24438.0,126.8701,126.9257,126.7775,126.8887,24438.0
2023-06-07 13:35:00,136.89,136.91,136.78,136.9,9031.0,126.8794,126.8979,126.7775,126.8887,9031.0
2023-06-07 13:40:00,136.91,136.95,136.88,136.94,9661.0,126.8979,126.935,126.8701,126.9257,9661.0
2023-06-07 13:45:00,136.94,136.99,136.86,136.9,13445.0,126.9257,126.9721,126.8516,126.8887,13445.0
2023-06-07 13:50:00,136.89,136.96,136.81,136.81,9799.0,126.8794,126.9443,126.8053,126.8053,9799.0
2023-06-07 13:55:00,136.82,136.92,136.82,136.87,9688.0,126.8145,126.9072,126.8145,126.8609,9688.0
2023-06-07 14:00:00,136.87,136.88,136.69,136.75,14318.0,126.8609,126.8701,126.694,126.7496,14318.0
2023-06-07 14:05:00,136.76,136.77,136.57,136.57,8358.0,126.7589,126.7682,126.5828,126.5828,8358.0
2023-06-07 14:10:00,136.53,136.57,136.49,136.53,10769.0,126.5457,126.5828,126.5087,126.5457,10769.0
2023-06-07 14:15:00,136.54,136.58,136.5,136.52,14610.0,126.555,126.5921,126.5179,126.5365,14610.0
2023-06-07 14:20:00,136.52,136.55,136.39,136.47,19912.0,126.5365,126.5643,126.416,126.4901,19912.0
2023-06-07 14:25:00,136.45,136.57,136.43,136.53,17441.0,126.4716,126.5828,126.453,126.5457,17441.0
2023-06-07 14:30:00,136.52,136.65,136.48,136.65,21881.0,126.5365,126.657,126.4994,126.657,21881.0
2023-06-07 14:35:00,136.66,136.68,136.59,136.61,16646.0,126.6662,126.6848,126.6013,126.6199,16646.0
2023-06-07 14:40:00,136.59,136.66,136.58,136.61,22665.0,126.6013,126.6662,126.5921,126.6199,22665.0
2023-06-07 14:45:00,136.6,136.61,136.51,136.59,21299.0,126.6106,126.6199,126.5272,126.6013,21299.0
2023-06-07 14:50:00,136.59,136.65,136.5,136.52,18277.0,126.6013,126.657,126.5179,126.5365,18277.0
2023-06-07 14:55:00,136.53,136.55,136.46,136.47,23930.0,126.5457,126.5643,126.4809,126.4901,23930.0
2023-06-07 15:00:00,136.48,136.5,136.45,136.45,17444.0,126.4994,126.5179,126.4716,126.4716,17444.0
2023-06-07 15:05:00,136.48,136.5,136.27,136.28,33773.0,126.4994,126.5179,126.3047,126.314,33773.0
2023-06-07 15:10:00,136.31,136.35,136.19,136.34,16149.0,126.3418,126.3789,126.2306,126.3696,16149.0
2023-06-07 15:15:00,136.36,136.5,136.36,136.49,11897.0,126.3882,126.5179,126.3882,126.5087,11897.0
2023-06-07 15:20:00,136.49,136.53,136.43,136.5,22120.0,126.5087,126.5457,126.453,126.5179,22120.0
2023-06-07 15:25:00,136.51,136.6,136.44,136.58,23040.0,126.5272,126.6106,126.4623,126.5921,23040.0
2023-06-07 15:30:00,136.58,136.8,136.55,136.78,45943.0,126.5921,126.796,126.5643,126.7775,45943.0
2023-06-07 15:35:00,136.78,136.89,136.57,136.59,49878.0,126.7775,126.8794,126.5828,126.6013,49878.0
2023-06-07 15:40:00,136.59,136.64,136.52,136.6,47268.0,126.6013,126.6477,126.5365,126.6106,47268.0
2023-06-07 15:45:00,136.6,136.83,136.59,136.83,54103.0,126.6106,126.8238,126.6013,126.8238,54103.0
2023-06-07 15:50:00,136.85,136.94,136.6,136.62,107825.0,126.8423,126.9257,126.6106,126.6292,107825.0
2023-06-07 15:55:00,136.62,136.71,136.48,136.5,453988.0,126.6292,126.7126,126.4994,126.5179,453988.0
2023-06-08 09:30:00,137.0,137.23,136.28,137.06,92229.0,126.9814,127.1945,126.314,127.037,92229.0
2023-06-08 09:35:00,137.06,137.21,136.89,137.07,33965.0,127.037,127.176,126.8794,127.0462,33965.0
2023-06-08 09:40:00,137.11,137.19,136.6,136.74,14446.0,127.0833,127.1575,126.6106,126.7404,14446.0
2023-06-08 09:45:00,136.69,136.93,136.51,136.62,21299.0,126.694,126.9165,126.5272,126.6292,21299.0
2023-06-08 09:50:00,136.63,136.9,136.43,136.9,23525.0,126.6384,126.8887,126.453,126.8887,23525.0
2023-06-08 09:55:00,136.87,136.92,136.65,136.8,16842.0,126.8609,126.9072,126.657,126.796,16842.0
2023-06-08 10:00:00,136.69,136.78,136.51,136.7,20051.0,126.694,126.7775,126.5272,126.7033,20051.0
2023-06-08 10:05:00,136.64,136.73,136.49,136.6,40019.0,126.6477,126.7311,126.5087,126.6106,40019.0
2023-06-08 10:10:00,136.59,136.99,136.0,136.98,262874.0,126.6013,126.9721,126.0545,126.9628,262874.0
2023-06-08 10:15:00,136.96,137.03,136.79,136.82,26376.0,126.9443,127.0092,126.7867,126.8145,26376.0
2023-06-08 10:20:00,136.89,137.08,136.81,136.85,24611.0,126.8794,127.0555,126.8053,126.8423,24611.0
2023-06-08 10:25:00,136.87,137.07,136.86,136.91,34110.0,126.8609,127.0462,126.8516,126.8979,34110.0
2023-06-08 10:30:00,136.91,137.08,136.85,137.0,20042.0,126.8979,127.0555,126.8423,126.9814,20042.0
2023-06-08 10:35:00,137.0,137.09,136.94,137.08,27853.0,126.9814,127.0648,126.9257,127.0555,27853.0
2023-06-08 10:40:00,137.07,137.14,136.96,137.12,30658.0,127.0462,127.1111,126.9443,127.0926,30658.0
2023-06-08 10:45:00,137.12,137.16,136.91,136.98,20320.0,127.0926,127.1297,126.8979,126.9628,20320.0
2023-06-08 10:50:00,136.97,137.04,136.87,137.02,18300.0,126.9536,127.0184,126.8609,126.9999,18300.0
2023-06-08 10:55:00,137.0,137.08,136.93,137.07,13066.0,126.9814,127.0555,126.9165,127.0462,13066.0
2023-06-08 11:00:00,137.1,137.18,136.95,137.0,18989.0,127.074,127.1482,126.935,126.9814,18989.0
2023-06-08 11:05:00,137.0,137.18,137.0,137.18,15516.0,126.9814,127.1482,126.9814,127.1482,15516.0
2023-06-08 11:10:00,137.19,137.31,137.18,137.3,14045.0,127.1575,127.2687,127.1482,127.2594,14045.0
2023-06-08 11:15:00,137.29,137.41,137.29,137.39,11831.0,127.2502,127.3614,127.2502,127.3428,11831.0
2023-06-08 11:20:00,137.4,137.41,137.05,137.05,25827.0,127.3521,127.3614,127.0277,127.0277,25827.0
2023-06-08 11:25:00,137.02,137.22,137.02,137.13,10787.0,126.9999,127.1853,126.9999,127.1019,10787.0
2023-06-08 11:30:00,137.14,137.29,137.14,137.27,12491.0,127.1111,127.2502,127.1111,127.2316,12491.0
2023-06-08 11:35:00,137.28,137.3,137.07,137.15,48829.0,127.2409,127.2594,127.0462,127.1204,48829.0
2023-06-08 11:40:00,137.14,137.3,137.05,137.13,34038.0,127.1111,127.2594,127.0277,127.1019,34038.0
2023-06-08 11:45:00,137.13,137.22,137.09,137.18,16422.0,127.1019,127.1853,127.0648,127.1482,16422.0
2023-06-08 11:50:00,137.19,137.24,136.96,137.01,13212.0,127.1575,127.2038,126.9443,126.9906,13212.0
2023-06-08 11:55:00,136.99,137.02,136.82,136.88,25274.0,126.9721,126.9999,126.8145,126.8701,25274.0
2023-06-08 12:00:00,136.87,136.93,136.78,136.92,10702.0,126.8609,126.9165,126.7775,126.9072,10702.0
2023-06-08 12:05:00,136.93,137.07,136.92,137.05,16100.0,126.9165,127.0462,126.9072,127.0277,16100.0
2023-06-08 12:10:00,137.06,137.21,137.04,137.21,6913.0,127.037,127.176,127.0184,127.176,6913.0
2023-06-08 12:15:00,137.22,137.36,137.16,137.32,18520.0,127.1853,127.315,127.1297,127.278,18520.0
2023-06-08 12:20:00,137.32,137.42,137.32,137.41,8916.0,127.278,127.3706,127.278,127.3614,8916.0
2023-06-08 12:25:00,137.4,137.53,137.37,137.5,11918.0,127.3521,127.4726,127.3243,127.4448,11918.0
2023-06-08 12:30:00,137.52,137.66,137.51,137.55,64102.0,127.4633,127.5931,127.4541,127.4911,64102.0
2023-06-08 12:35:00,137.52,137.62,137.44,137.58,14760.0,127.4633,127.556,127.3892,127.5189,14760.0
2023-06-08 12:40:00,137.57,137.71,137.57,137.63,12839.0,127.5097,127.6394,127.5097,127.5653,12839.0
2023-06-08 12:45:00,137.65,137.77,137.6,137.7,37198.0,127.5838,127.6951,127.5375,127.6302,37198.0
2023-06-08 12:50:00,137.71,137.76,137.66,137.71,14359.0,127.6394,127.6858,127.5931,127.6394,14359.0
2023-06-08 12:55:00,137.72,137.83,137.71,137.8,19807.0,127.6487,127.7507,127.6394,127.7229,19807.0
2023-06-08 13:00:00,137.81,137.82,137.62,137.64,24749.0,127.7321,127.7414,127.556,127.5746,24749.0
2023-06-08 13:05:00,137.66,137.75,137.6,137.71,16684.0,127.5931,127.6765,127.5375,127.6394,16684.0
2023-06-08 13:10:00,137.71,137.75,137.63,137.69,93936.0,127.6394,127.6765,127.5653,127.6209,93936.0
2023-06-08 13:15:00,137.68,137.69,137.58,137.62,29440.0,127.6116,127.6209,127.5189,127.556,29440.0
2023-06-08 13:20:00,137.61,137.77,137.6,137.73,49561.0,127.5468,127.6951,127.5375,127.658,49561.0
2023-06-08 13:25:00,137.71,137.74,137.63,137.66,17216.0,127.6394,127.6672,127.5653,127.5931,17216.0
2023-06-08 13:30:00,137.67,137.74,137.64,137.66,22194.0,127.6024,127.6672,127.5746,127.5931,22194.0
2023-06-08 13:35:00,137.67,137.77,137.6,137.76,30351.0,127.6024,127.6951,127.5375,127.6858,30351.0
2023-06-08 13:40:00,137.77,137.86,137.76,137.85,29062.0,127.6951,127.7785,127.6858,127.7692,29062.0
2023-06-08 13:45:00,137.84,137.89,137.72,137.73,53580.0,127.7599,127.8063,127.6487,127.658,53580.0
2023-06-08 13:50:00,137.73,137.77,137.45,137.45,12933.0,127.658,127.6951,127.3985,127.3985,12933.0
2023-06-08 13:55:00,137.46,137.6,137.41,137.55,43075.0,127.4077,127.5375,127.3614,127.4911,43075.0
2023-06-08 14:00:00,137.55,137.67,137.5,137.64,26451.0,127.4911,127.6024,127.4448,127.5746,26451.0
2023-06-08 14:05:00,137.63,137.64,137.49,137.56,35059.0,127.5653,127.5746,127.4355,127.5004,35059.0
2023-06-08 14:10:00,137.56,137.67,137.48,137.65,17936.0,127.5004,127.6024,127.4263,127.5838,17936.0
2023-06-08 14:15:00,137.64,137.65,137.53,137.55,23163.0,127.5746,127.5838,127.4726,127.4911,23163.0
2023-06-08 14:20:00,137.55,137.62,137.51,137.6,28302.0,127.4911,127.556,127.4541,127.5375,28302.0
2023-06-08 14:25:00,137.6,137.62,137.5,137.52,37201.0,127.5375,127.556,127.4448,127.4633,37201.0
2023-06-08 14:30:00,137.52,137.56,137.41,137.46,44835.0,127.4633,127.5004,127.3614,127.4077,44835.0
2023-06-08 14:35:00,137.46,137.48,137.31,137.36,26242.0,127.4077,127.4263,127.2687,127.315,26242.0
2023-06-08 14:40:00,137.36,137.4,137.28,137.3,27705.0,127.315,127.3521,127.2409,127.2594,27705.0
2023-06-08 14:45:00,137.31,137.39,137.31,137.38,23026.0,127.2687,127.3428,127.2687,127.3336,23026.0
2023-06-08 14:50:00,137.38,137.39,137.23,137.3,29274.0,127.3336,127.3428,127.1945,127.2594,29274.0
2023-06-08 14:55:00,137.31,137.35,137.25,137.26,22768.0,127.2687,127.3058,127.2131,127.2223,22768.0
2023-06-08 15:00:00,137.26,137.29,137.09,137.28,65945.0,127.2223,127.2502,127.0648,127.2409,65945.0
2023-06-08 15:05:00,137.28,137.51,137.27,137.49,39271.0,127.2409,127.4541,127.2316,127.4355,39271.0
2023-06-08 15:10:00,137.5,137.52,137.33,137.4,38106.0,127.4448,127.4633,127.2872,127.3521,38106.0
2023-06-08 15:15:00,137.4,137.4,137.22,137.22,20962.0,127.3521,127.3521,127.1853,127.1853,20962.0
2023-06-08 15:20:00,137.22,137.42,137.21,137.39,48279.0,127.1853,127.3706,127.176,127.3428,48279.0
2023-06-08 15:25:00,137.41,137.48,137.39,137.45,36875.0,127.3614,127.4263,127.3428,127.3985,36875.0
2023-06-08 15:30:00,137.44,137.48,137.41,137.46,43251.0,127.3892,127.4263,127.3614,127.4077,43251.0
2023-06-08 15:35:00,137.46,137.47,137.33,137.34,38172.0,127.4077,127.417,127.2872,127.2965,38172.0
2023-06-08 15:40:00,137.33,137.59,137.32,137.55,45243.0,127.2872,127.5282,127.278,127.4911,45243.0
2023-06-08 15:45:00,137.56,137.62,137.49,137.57,85971.0,127.5004,127.556,127.4355,127.5097,85971.0
2023-06-08 15:50:00,137.59,137.72,137.58,137.69,104616.0,127.5282,127.6487,127.5189,127.6209,104616.0
2023-06-08 15:55:00,137.69,137.73,137.58,137.62,226085.0,127.6209,127.658,127.5189,127.556,226085.0
2023-06-09 09:30:00,137.56,137.7,137.08,137.56,99907.0,127.5004,127.6302,127.0555,127.5004,99907.0
2023-06-09 09:35:00,137.56,137.76,137.39,137.61,30039.0,127.5004,127.6858,127.3428,127.5468,30039.0
2023-06-09 09:40:00,137.61,137.98,137.47,137.48,15376.0,127.5468,127.8897,127.417,127.4263,15376.0
2023-06-09 09:45:00,137.47,138.0,137.43,137.97,24548.0,127.417,127.9082,127.3799,127.8804,24548.0
2023-06-09 09:50:00,138.0,138.23,137.91,137.95,29931.0,127.9082,128.1214,127.8248,127.8619,29931.0
2023-06-09 09:55:00,137.97,138.11,137.91,138.0,15677.0,127.8804,128.0102,127.8248,127.9082,15677.0
2023-06-09 10:00:00,137.97,138.2,137.93,138.2,16804.0,127.8804,128.0936,127.8434,128.0936,16804.0
2023-06-09 10:05:00,138.15,138.42,138.11,138.34,20170.0,128.0473,128.2975,128.0102,128.2234,20170.0
2023-06-09 10:10:00,138.31,138.5,138.3,138.47,44974.0,128.1956,128.3717,128.1863,128.3439,44974.0
2023-06-09 10:15:00,138.48,138.49,138.18,138.19,26735.0,128.3531,128.3624,128.0751,128.0843,26735.0
2023-06-09 10:20:00,138.2,138.34,138.17,138.33,37422.0,128.0936,128.2234,128.0658,128.2141,37422.0
2023-06-09 10:25:00,138.3,138.49,138.3,138.49,18533.0,128.1863,128.3624,128.1863,128.3624,18533.0
2023-06-09 10:30:00,138.46,138.61,138.4,138.46,28277.0,128.3346,128.4736,128.279,128.3346,28277.0
2023-06-09 10:35:00,138.5,138.67,138.46,138.67,17606.0,128.3717,128.5292,128.3346,128.5292,17606.0
2023-06-09 10:40:00,138.68,138.75,138.55,138.65,45360.0,128.5385,128.6034,128.418,128.5107,45360.0
2023-06-09 10:45:00,138.65,138.76,138.53,138.72,29601.0,128.5107,128.6127,128.3995,128.5756,29601.0
2023-06-09 10:50:00,138.72,138.76,138.62,138.7,27738.0,128.5756,128.6127,128.4829,128.557,27738.0
2023-06-09 10:55:00,138.68,138.89,138.68,138.84,14580.0,128.5385,128.7331,128.5385,128.6868,14580.0
2023-06-09 11:00:00,138.84,139.01,138.84,138.97,23744.0,128.6868,128.8444,128.6868,128.8073,23744.0
2023-06-09 11:05:00,139.0,139.12,138.96,139.07,19636.0,128.8351,128.9463,128.798,128.9,19636.0
2023-06-09 11:10:00,139.06,139.19,139.01,139.16,14942.0,128.8907,129.0112,128.8444,128.9834,14942.0
2023-06-09 11:15:00,139.17,139.17,138.88,138.89,16180.0,128.9927,128.9927,128.7239,128.7331,16180.0
2023-06-09 11:20:00,138.88,138.88,138.62,138.65,15001.0,128.7239,128.7239,128.4829,128.5107,15001.0
2023-06-09 11:25:00,138.63,138.63,138.4,138.61,19136.0,128.4922,128.4922,128.279,128.4736,19136.0
2023-06-09 11:30:00,138.6,138.63,138.41,138.56,23103.0,128.4644,128.4922,128.2883,128.4273,23103.0
2023-06-09 11:35:00,138.57,138.68,138.48,138.64,24687.0,128.4366,128.5385,128.3531,128.5014,24687.0
2023-06-09 11:40:00,138.66,138.7,138.54,138.54,14910.0,128.52,128.557,128.4087,128.4087,14910.0
2023-06-09 11:45:00,138.47,138.68,138.42,138.66,45060.0,128.3439,128.5385,128.2975,128.52,45060.0
2023-06-09 11:50:00,138.65,138.68,138.39,138.53,16493.0,128.5107,128.5385,128.2697,128.3995,16493.0
2023-06-09 11:55:00,138.52,138.56,138.37,138.47,13828.0,128.3902,128.4273,128.2512,128.3439,13828.0
2023-06-09 12:00:00,138.47,138.58,138.44,138.57,12295.0,128.3439,128.4458,128.3161,128.4366,12295.0
2023-06-09 12:05:00,138.58,138.71,138.55,138.59,15987.0,128.4458,128.5663,128.418,128.4551,15987.0
2023-06-09 12:10:00,138.59,138.64,138.51,138.63,13612.0,128.4551,128.5014,128.3809,128.4922,13612.0
2023-06-09 12:15:00,138.64,138.72,138.54,138.69,17167.0,128.5014,128.5756,128.4087,128.5478,17167.0
2023-06-09 12:20:00,138.69,138.7,138.58,138.62,19900.0,128.5478,128.557,128.4458,128.4829,19900.0
2023-06-09 12:25:00,138.62,138.75,138.53,138.71,29766.0,128.4829,128.6034,128.3995,128.5663,29766.0
2023-06-09 12:30:00,138.7,138.74,138.59,138.68,11178.0,128.557,128.5941,128.4551,128.5385,11178.0
2023-06-09 12:35:00,138.68,138.73,138.61,138.72,33576.0,128.5385,128.5848,128.4736,128.5756,33576.0
2023-06-09 12:40:00,138.72,138.82,138.68,138.76,13867.0,128.5756,128.6683,128.5385,128.6127,13867.0
2023-06-09 12:45:00,138.76,138.83,138.7,138.76,16085.0,128.6127,128.6775,128.557,128.6127,16085.0
2023-06-09 12:50:00,138.74,138.78,138.71,138.75,9954.0,128.5941,128.6312,128.5663,128.6034,9954.0
2023-06-09 12:55:00,138.75,138.77,138.71,138.77,7922.0,128.6034,128.6219,128.5663,128.6219,7922.0
2023-06-09 13:00:00,138.76,138.8,138.62,138.63,11105.0,128.6127,128.6497,128.4829,128.4922,11105.0
2023-06-09 13:05:00,138.62,138.64,138.37,138.4,17410.0,128.4829,128.5014,128.2512,128.279,17410.0
2023-06-09 13:10:00,138.41,138.48,138.37,138.38,12721.0,128.2883,128.3531,128.2512,128.2604,12721.0
2023-06-09 13:15:00,138.37,138.51,138.33,138.45,37793.0,128.2512,128.3809,128.2141,128.3253,37793.0
2023-06-09 13:20:00,138.43,138.51,138.38,138.5,12621.0,128.3068,128.3809,128.2604,128.3717,12621.0
2023-06-09 13:25:00,138.52,138.7,138.42,138.69,40062.0,128.3902,128.557,128.2975,128.5478,40062.0
2023-06-09 13:30:00,138.69,138.71,138.53,138.55,17911.0,128.5478,128.5663,128.3995,128.418,17911.0
2023-06-09 13:35:00,138.56,138.65,138.52,138.52,23429.0,128.4273,128.5107,128.3902,128.3902,23429.0
2023-06-09 13:40:00,138.52,138.55,138.46,138.52,12926.0,128.3902,128.418,128.3346,128.3902,12926.0
2023-06-09 13:45:00,138.51,138.59,138.5,138.52,17163.0,128.3809,128.4551,128.3717,128.3902,17163.0
2023-06-09 13:50:00,138.53,138.56,138.35,138.35,16681.0,128.3995,128.4273,128.2326,128.2326,16681.0
2023-06-09 13:55:00,138.37,138.42,138.32,138.41,18356.0,128.2512,128.2975,128.2048,128.2883,18356.0
2023-06-09 14:00:00,138.41,138.5,138.4,138.5,10329.0,128.2883,128.3717,128.279,128.3717,10329.0
2023-06-09 14:05:00,138.5,138.54,138.4,138.41,16665.0,128.3717,128.4087,128.279,128.2883,16665.0
2023-06-09 14:10:00,138.4,138.43,138.36,138.42,12460.0,128.279,128.3068,128.2419,128.2975,12460.0
2023-06-09 14:15:00,138.43,138.43,138.37,138.4,16406.0,128.3068,128.3068,128.2512,128.279,16406.0
2023-06-09 14:20:00,138.4,138.55,138.37,138.51,42901.0,128.279,128.418,128.2512,128.3809,42901.0
2023-06-09 14:25:00,138.49,138.55,138.41,138.47,35254.0,128.3624,128.418,128.2883,128.3439,35254.0
2023-06-09 14:30:00,138.46,138.54,138.45,138.49,27366.0,128.3346,128.4087,128.3253,128.3624,27366.0
2023-06-09 14:35:00,138.49,138.55,138.32,138.41,52084.0,128.3624,128.418,128.2048,128.2883,52084.0
2023-06-09 14:40:00,138.39,138.48,138.3,138.35,98783.0,128.2697,128.3531,128.1863,128.2326,98783.0
2023-06-09 14:45:00,138.33,138.41,138.26,138.3,34270.0,128.2141,128.2883,128.1492,128.1863,34270.0
2023-06-09 14:50:00,138.29,138.32,138.1,138.13,36575.0,128.177,128.2048,128.0009,128.0287,36575.0
2023-06-09 14:55:00,138.13,138.14,137.93,138.0,41812.0,128.0287,128.038,127.8434,127.9082,41812.0
2023-06-09 15:00:00,137.98,138.03,137.83,137.86,46103.0,127.8897,127.936,127.7507,127.7785,46103.0
2023-06-09 15:05:00,137.86,137.86,137.71,137.75,27974.0,127.7785,127.7785,127.6394,127.6765,27974.0
2023-06-09 15:10:00,137.74,137.86,137.71,137.82,93136.0,127.6672,127.7785,127.6394,127.7414,93136.0
2023-06-09 15:15:00,137.81,138.21,137.79,138.17,104115.0,127.7321,128.1029,127.7136,128.0658,104115.0
2023-06-09 15:20:00,138.18,138.26,138.16,138.26,31786.0,128.0751,128.1492,128.0565,128.1492,31786.0
2023-06-09 15:25:00,138.25,138.25,138.1,138.13,50106.0,128.14,128.14,128.0009,128.0287,50106.0
2023-06-09 15:30:00,138.1,138.12,137.99,138.02,47374.0,128.0009,128.0195,127.899,127.9268,47374.0
2023-06-09 15:35:00,138.02,138.17,137.94,138.03,37422.0,127.9268,128.0658,127.8526,127.936,37422.0
2023-06-09 15:40:00,138.05,138.1,137.95,137.95,66256.0,127.9546,128.0009,127.8619,127.8619,66256.0
2023-06-09 15:45:00,137.95,138.1,137.9,138.07,63542.0,127.8619,128.0009,127.8155,127.9731,63542.0
2023-06-09 15:50:00,138.06,138.24,137.92,138.23,69596.0,127.9638,128.1307,127.8341,128.1214,69596.0
2023-06-09 15:55:00,138.24,138.34,138.13,138.18,216436.0,128.1307,128.2234,128.0287,128.0751,216436.0
2023-06-12 09:30:00,139.58,139.67,138.84,139.19,127449.0,129.3727,129.4561,128.6868,129.0112,127449.0
2023-06-12 09:35:00,139.19,139.29,138.49,138.53,41028.0,129.0112,129.1039,128.3624,128.3995,41028.0
2023-06-12 09:40:00,138.56,138.59,138.04,138.22,26362.0,128.4273,128.4551,127.9453,128.1121,26362.0
2023-06-12 09:45:00,138.15,138.55,137.95,138.36,21790.0,128.0473,128.418,127.8619,128.2419,21790.0
2023-06-12 09:50:00,138.32,138.6,138.32,138.4,26669.0,128.2048,128.4644,128.2048,128.279,26669.0
2023-06-12 09:55:00,138.4,138.4,138.16,138.31,37837.0,128.279,128.279,128.0565,128.1956,37837.0
2023-06-12 10:00:00,138.37,138.37,138.1,138.23,16555.0,128.2512,128.2512,128.0009,128.1214,16555.0
2023-06-12 10:05:00,138.24,138.54,138.22,138.35,26153.0,128.1307,128.4087,128.1121,128.2326,26153.0
2023-06-12 10:10:00,138.36,138.45,138.32,138.39,23012.0,128.2419,128.3253,128.2048,128.2697,23012.0
2023-06-12 10:15:00,138.36,138.64,138.35,138.53,67398.0,128.2419,128.5014,128.2326,128.3995,67398.0
2023-06-12 10:20:00,138.53,138.59,138.3,138.39,26902.0,128.3995,128.4551,128.1863,128.2697,26902.0
2023-06-12 10:25:00,138.42,138.57,138.34,138.38,17437.0,128.2975,128.4366,128.2234,128.2604,17437.0
2023-06-12 10:30:00,138.37,138.42,138.25,138.26,18539.0,128.2512,128.2975,128.14,128.1492,18539.0
2023-06-12 10:35:00,138.29,138.31,137.98,137.98,19072.0,128.177,128.1956,127.8897,127.8897,19072.0
2023-06-12 10:40:00,137.98,138.14,137.84,138.13,22580.0,127.8897,128.038,127.7599,128.0287,22580.0
2023-06-12 10:45:00,138.12,138.2,137.93,138.18,12965.0,128.0195,128.0936,127.8434,128.0751,12965.0
2023-06-12 10:50:00,138.17,138.28,138.17,138.27,11771.0,128.0658,128.1678,128.0658,128.1585,11771.0
2023-06-12 10:55:00,138.27,138.31,137.95,138.06,20757.0,128.1585,128.1956,127.8619,127.9638,20757.0
2023-06-12 11:00:00,138.05,138.17,137.97,137.98,19170.0,127.9546,128.0658,127.8804,127.8897,19170.0
2023-06-12 11:05:00,137.98,138.0,137.78,137.85,18344.0,127.8897,127.9082,127.7043,127.7692,18344.0
2023-06-12 11:10:00,137.8,137.88,137.66,137.69,19399.0,127.7229,127.797,127.5931,127.6209,19399.0
2023-06-12 11:15:00,137.71,137.73,137.6,137.63,20980.0,127.6394,127.658,127.5375,127.5653,20980.0
2023-06-12 11:20:00,137.64,137.84,137.57,137.74,27015.0,127.5746,127.7599,127.5097,127.6672,27015.0
2023-06-12 11:25:00,137.73,137.75,137.59,137.59,20463.0,127.658,127.6765,127.5282,127.5282,20463.0
2023-06-12 11:30:00,137.61,137.78,137.45,137.7,36306.0,127.5468,127.7043,127.3985,127.6302,36306.0
2023-06-12 11:35:00,137.68,137.83,137.53,137.82,58991.0,127.6116,127.7507,127.4726,127.7414,58991.0
2023-06-12 11:40:00,137.84,137.85,137.71,137.83,20294.0,127.7599,127.7692,127.6394,127.7507,20294.0
2023-06-12 11:45:00,137.84,137.92,137.67,137.7,16947.0,127.7599,127.8341,127.6024,127.6302,16947.0
2023-06-12 11:50:00,137.68,137.7,137.46,137.48,19139.0,127.6116,127.6302,127.4077,127.4263,19139.0
2023-06-12 11:55:00,137.44,137.6,137.42,137.53,23275.0,127.3892,127.5375,127.3706,127.4726,23275.0
2023-06-12 12:00:00,137.51,137.51,137.29,137.39,37291.0,127.4541,127.4541,127.2502,127.3428,37291.0
2023-06-12 12:05:00,137.41,137.61,137.24,137.58,34891.0,127.3614,127.5468,127.2038,127.5189,34891.0
2023-06-12 12:10:00,137.57,137.6,137.38,137.44,32494.0,127.5097,127.5375,127.3336,127.3892,32494.0
2023-06-12 12:15:00,137.46,137.61,137.4,137.56,36600.0,127.4077,127.5468,127.3521,127.5004,36600.0
2023-06-12 12:20:00,137.55,137.7,137.47,137.58,16738.0,127.4911,127.6302,127.417,127.5189,16738.0
2023-06-12 12:25:00,137.59,137.59,137.35,137.4,18951.0,127.5282,127.5282,127.3058,127.3521,18951.0
2023-06-12 12:30:00,137.39,137.42,137.28,137.38,27001.0,127.3428,127.3706,127.2409,127.3336,27001.0
2023-06-12 12:35:00,137.38,137.38,137.33,137.34,16662.0,127.3336,127.3336,127.2872,127.2965,16662.0
2023-06-12 12:40:00,137.35,137.42,137.33,137.42,21856.0,127.3058,127.3706,127.2872,127.3706,21856.0
2023-06-12 12:45:00,137.44,137.45,137.23,137.29,24218.0,127.3892,127.3985,127.1945,127.2502,24218.0
2023-06-12 12:50:00,137.31,137.35,137.11,137.12,18443.0,127.2687,127.3058,127.0833,127.0926,18443.0
2023-06-12 12:55:00,137.12,137.14,137.04,137.11,57573.0,127.0926,127.1111,127.0184,127.0833,57573.0
2023-06-12 13:00:00,137.13,137.28,137.1,137.22,40274.0,127.1019,127.2409,127.074,127.1853,40274.0
2023-06-12 13:05:00,137.21,137.22,137.09,137.11,42493.0,127.176,127.1853,127.0648,127.0833,42493.0
2023-06-12 13:10:00,137.12,137.14,137.05,137.1,18690.0,127.0926,127.1111,127.0277,127.074,18690.0
2023-06-12 13:15:00,137.1,137.15,137.07,137.1,30810.0,127.074,127.1204,127.0462,127.074,30810.0
2023-06-12 13:20:00,137.11,137.14,136.91,136.99,28561.0,127.0833,127.1111,126.8979,126.9721,28561.0
2023-06-12 13:25:00,136.99,137.05,136.9,136.98,13559.0,126.9721,127.0277,126.8887,126.9628,13559.0
2023-06-12 13:30:00,136.99,137.04,136.96,136.98,11212.0,126.9721,127.0184,126.9443,126.9628,11212.0
2023-06-12 13:35:00,136.99,137.09,136.92,136.97,29187.0,126.9721,127.0648,126.9072,126.9536,29187.0
2023-06-12 13:40:00,137.01,137.05,136.96,137.0,20844.0,126.9906,127.0277,126.9443,126.9814,20844.0
2023-06-12 13:45:00,137.0,137.17,136.98,137.13,16186.0,126.9814,127.1389,126.9628,127.1019,16186.0
2023-06-12 13:50:00,137.14,137.23,137.12,137.14,12732.0,127.1111,127.1945,127.0926,127.1111,12732.0
2023-06-12 13:55:00,137.15,137.23,137.11,137.21,15214.0,127.1204,127.1945,127.0833,127.176,15214.0
2023-06-12 14:00:00,137.21,137.25,137.1,137.1,15206.0,127.176,127.2131,127.074,127.074,15206.0
2023-06-12 14:05:00,137.08,137.16,137.05,137.12,18317.0,127.0555,127.1297,127.0277,127.0926,18317.0
2023-06-12 14:10:00,137.07,137.17,137.03,137.09,21934.0,127.0462,127.1389,127.0092,127.0648,21934.0
2023-06-12 14:15:00,137.09,137.27,137.08,137.23,9601.0,127.0648,127.2316,127.0555,127.1945,9601.0
2023-06-12 14:20:00,137.26,137.29,137.17,137.23,9926.0,127.2223,127.2502,127.1389,127.1945,9926.0
2023-06-12 14:25:00,137.23,137.37,137.23,137.33,18034.0,127.1945,127.3243,127.1945,127.2872,18034.0
2023-06-12 14:30:00,137.35,137.44,137.34,137.36,18403.0,127.3058,127.3892,127.2965,127.315,18403.0
2023-06-12 14:35:00,137.36,137.43,137.34,137.37,16349.0,127.315,127.3799,127.2965,127.3243,16349.0
2023-06-12 14:40:00,137.38,137.48,137.36,137.46,15919.0,127.3336,127.4263,127.315,127.4077,15919.0
2023-06-12 14:45:00,137.47,137.47,137.34,137.4,29637.0,127.417,127.417,127.2965,127.3521,29637.0
2023-06-12 14:50:00,137.37,137.44,137.3,137.41,20500.0,127.3243,127.3892,127.2594,127.3614,20500.0
2023-06-12 14:55:00,137.42,137.5,137.4,137.48,25301.0,127.3706,127.4448,127.3521,127.4263,25301.0
2023-06-12 15:00:00,137.48,137.57,137.44,137.51,25324.0,127.4263,127.5097,127.3892,127.4541,25324.0
2023-06-12 15:05:00,137.52,137.55,137.42,137.49,20933.0,127.4633,127.4911,127.3706,127.4355,20933.0
2023-06-12 15:10:00,137.49,137.62,137.46,137.6,25575.0,127.4355,127.556,127.4077,127.5375,25575.0
2023-06-12 15:15:00,137.59,137.73,137.55,137.6,32677.0,127.5282,127.658,127.4911,127.5375,32677.0
2023-06-12 15:20:00,137.59,137.73,137.59,137.73,31751.0,127.5282,127.658,127.5282,127.658,31751.0
2023-06-12 15:25:00,137.73,137.75,137.64,137.69,23215.0,127.658,127.6765,127.5746,127.6209,23215.0
2023-06-12 15:30:00,137.69,137.71,137.59,137.66,43300.0,127.6209,127.6394,127.5282,127.5931,43300.0
2023-06-12 15:35:00,137.67,137.7,137.53,137.69,29525.0,127.6024,127.6302,127.4726,127.6209,29525.0
2023-06-12 15:40:00,137.68,137.97,137.68,137.9,41214.0,127.6116,127.8804,127.6116,127.8155,41214.0
2023-06-12 15:45:00,137.91,137.94,137.79,137.85,40990.0,127.8248,127.8526,127.7136,127.7692,40990.0
2023-06-12 15:50:00,137.87,137.92,137.53,137.71,100646.0,127.7877,127.8341,127.4726,127.6394,100646.0
2023-06-12 15:55:00,137.73,137.77,137.5,137.76,237524.0,127.658,127.6951,127.4448,127.6858,237524.0
2023-06-13 09:30:00,137.51,137.7,137.2,137.48,82050.0,127.4541,127.6302,127.1667,127.4263,82050.0
2023-06-13 09:35:00,137.66,138.23,137.65,138.18,22252.0,127.5931,128.1214,127.5838,128.0751,22252.0
2023-06-13 09:40:00,138.14,138.47,138.14,138.38,22319.0,128.038,128.3439,128.038,128.2604,22319.0
2023-06-13 09:45:00,138.34,138.45,138.14,138.32,13780.0,128.2234,128.3253,128.038,128.2048,13780.0
2023-06-13 09:50:00,138.34,138.35,137.91,137.96,20104.0,128.2234,128.2326,127.8248,127.8712,20104.0
2023-06-13 09:55:00,137.98,138.14,137.89,137.93,29290.0,127.8897,128.038,127.8063,127.8434,29290.0
2023-06-13 10:00:00,138.02,138.02,137.86,137.91,10836.0,127.9268,127.9268,127.7785,127.8248,10836.0
2023-06-13 10:05:00,137.92,138.14,137.88,138.12,29977.0,127.8341,128.038,127.797,128.0195,29977.0
2023-06-13 10:10:00,138.09,138.17,137.98,138.09,23205.0,127.9917,128.0658,127.8897,127.9917,23205.0
2023-06-13 10:15:00,138.1,138.21,137.9,137.9,29576.0,128.0009,128.1029,127.8155,127.8155,29576.0
2023-06-13 10:20:00,137.9,137.91,137.71,137.79,12962.0,127.8155,127.8248,127.6394,127.7136,12962.0
2023-06-13 10:25:00,137.77,138.12,137.77,138.07,51251.0,127.6951,128.0195,127.6951,127.9731,51251.0
2023-06-13 10:30:00,138.08,138.14,137.94,137.97,38308.0,127.9824,128.038,127.8526,127.8804,38308.0
2023-06-13 10:35:00,138.02,138.13,137.95,138.04,24157.0,127.9268,128.0287,127.8619,127.9453,24157.0
2023-06-13 10:40:00,138.02,138.07,137.9,137.96,21782.0,127.9268,127.9731,127.8155,127.8712,21782.0
2023-06-13 10:45:00,137.97,138.18,137.95,138.09,16017.0,127.8804,128.0751,127.8619,127.9917,16017.0
2023-06-13 10:50:00,138.09,138.12,137.92,137.93,37598.0,127.9917,128.0195,127.8341,127.8434,37598.0
2023-06-13 10:55:00,137.93,137.96,137.85,137.95,15249.0,127.8434,127.8712,127.7692,127.8619,15249.0
2023-06-13 11:00:00,137.97,138.0,137.82,137.87,21530.0,127.8804,127.9082,127.7414,127.7877,21530.0
2023-06-13 11:05:00,137.85,137.9,137.74,137.74,17800.0,127.7692,127.8155,127.6672,127.6672,17800.0
2023-06-13 11:10:00,137.75,137.84,137.53,137.79,70861.0,127.6765,127.7599,127.4726,127.7136,70861.0
2023-06-13 11:15:00,137.81,137.96,137.76,137.83,19135.0,127.7321,127.8712,127.6858,127.7507,19135.0
2023-06-13 11:20:00,137.83,138.07,137.8,137.96,12855.0,127.7507,127.9731,127.7229,127.8712,12855.0
2023-06-13 11:25:00,137.94,137.96,137.75,137.75,35649.0,127.8526,127.8712,127.6765,127.6765,35649.0
2023-06-13 11:30:00,137.73,137.78,137.37,137.54,33190.0,127.658,127.7043,127.3243,127.4819,33190.0
2023-06-13 11:35:00,137.55,137.57,137.31,137.46,19838.0,127.4911,127.5097,127.2687,127.4077,19838.0
2023-06-13 11:40:00,137.48,137.7,137.45,137.67,12557.0,127.4263,127.6302,127.3985,127.6024,12557.0
2023-06-13 11:45:00,137.69,137.77,137.68,137.74,10679.0,127.6209,127.6951,127.6116,127.6672,10679.0
2023-06-13 11:50:00,137.72,137.81,137.59,137.81,27811.0,127.6487,127.7321,127.5282,127.7321,27811.0
2023-06-13 11:55:00,137.81,137.9,137.79,137.83,15380.0,127.7321,127.8155,127.7136,127.7507,15380.0
2023-06-13 12:00:00,137.86,137.89,137.78,137.81,11740.0,127.7785,127.8063,127.7043,127.7321,11740.0
2023-06-13 12:05:00,137.84,137.84,137.71,137.76,7483.0,127.7599,127.7599,127.6394,127.6858,7483.0
2023-06-13 12:10:00,137.72,137.84,137.71,137.84,19280.0,127.6487,127.7599,127.6394,127.7599,19280.0
2023-06-13 12:15:00,137.84,137.92,137.82,137.85,10661.0,127.7599,127.8341,127.7414,127.7692,10661.0
2023-06-13 12:20:00,137.88,138.16,137.86,138.02,56790.0,127.797,128.0565,127.7785,127.9268,56790.0
2023-06-13 12:25:00,138.01,138.2,137.96,138.14,49868.0,127.9175,128.0936,127.8712,128.038,49868.0
2023-06-13 12:30:00,138.14,138.18,137.91,137.92,16274.0,128.038,128.0751,127.8248,127.8341,16274.0
2023-06-13 12:35:00,137.94,138.02,137.92,137.97,9027.0,127.8526,127.9268,127.8341,127.8804,9027.0
2023-06-13 12:40:00,137.99,138.03,137.95,138.0,10819.0,127.899,127.936,127.8619,127.9082,10819.0
2023-06-13 12:45:00,138.0,138.05,137.92,137.93,14072.0,127.9082,127.9546,127.8341,127.8434,14072.0
2023-06-13 12:50:00,137.95,137.97,137.84,137.9,11799.0,127.8619,127.8804,127.7599,127.8155,11799.0
2023-06-13 12:55:00,137.89,137.98,137.87,137.93,12020.0,127.8063,127.8897,127.7877,127.8434,12020.0
2023-06-13 13:00:00,137.93,137.99,137.84,137.99,11000.0,127.8434,127.899,127.7599,127.899,11000.0
2023-06-13 13:05:00,138.0,138.02,137.9,137.9,8374.0,127.9082,127.9268,127.8155,127.8155,8374.0
2023-06-13 13:10:00,137.91,138.08,137.87,138.07,15174.0,127.8248,127.9824,127.7877,127.9731,15174.0
2023-06-13 13:15:00,138.09,138.1,137.97,137.98,34340.0,127.9917,128.0009,127.8804,127.8897,34340.0
2023-06-13 13:20:00,138.0,138.09,137.95,137.99,15091.0,127.9082,127.9917,127.8619,127.899,15091.0
2023-06-13 13:25:00,137.99,138.1,137.98,138.08,8832.0,127.899,128.0009,127.8897,127.9824,8832.0
2023-06-13 13:30:00,138.08,138.08,138.0,138.06,12676.0,127.9824,127.9824,127.9082,127.9638,12676.0
2023-06-13 13:35:00,138.07,138.1,137.97,138.01,26018.0,127.9731,128.0009,127.8804,127.9175,26018.0
2023-06-13 13:40:00,138.0,138.16,137.99,138.16,24978.0,127.9082,128.0565,127.899,128.0565,24978.0
2023-06-13 13:45:00,138.14,138.14,137.9,137.96,35562.0,128.038,128.038,127.8155,127.8712,35562.0
2023-06-13 13:50:00,137.94,137.95,137.87,137.89,14094.0,127.8526,127.8619,127.7877,127.8063,14094.0
2023-06-13 13:55:00,137.88,137.9,137.81,137.89,12597.0,127.797,127.8155,127.7321,127.8063,12597.0
2023-06-13 14:00:00,137.92,138.04,137.89,138.01,18010.0,127.8341,127.9453,127.8063,127.9175,18010.0
2023-06-13 14:05:00,138.01,138.03,137.87,137.94,21287.0,127.9175,127.936,127.7877,127.8526,21287.0
2023-06-13 14:10:00,137.93,137.93,137.7,137.81,37328.0,127.8434,127.8434,127.6302,127.7321,37328.0
2023-06-13 14:15:00,137.87,138.0,137.86,137.96,19892.0,127.7877,127.9082,127.7785,127.8712,19892.0
2023-06-13 14:20:00,137.97,137.97,137.85,137.87,14844.0,127.8804,127.8804,127.7692,127.7877,14844.0
2023-06-13 14:25:00,137.9,137.93,137.87,137.93,25854.0,127.8155,127.8434,127.7877,127.8434,25854.0
2023-06-13 14:30:00,137.9,137.91,137.74,137.76,17847.0,127.8155,127.8248,127.6672,127.6858,17847.0
2023-06-13 14:35:00,137.78,137.81,137.61,137.76,26825.0,127.7043,127.7321,127.5468,127.6858,26825.0
2023-06-13 14:40:00,137.76,137.76,137.61,137.71,28704.0,127.6858,127.6858,127.5468,127.6394,28704.0
2023-06-13 14:45:00,137.7,137.73,137.53,137.57,56918.0,127.6302,127.658,127.4726,127.5097,56918.0
2023-06-13 14:50:00,137.58,137.75,137.54,137.54,27642.0,127.5189,127.6765,127.4819,127.4819,27642.0
2023-06-13 14:55:00,137.54,137.7,137.54,137.64,12501.0,127.4819,127.6302,127.4819,127.5746,12501.0
2023-06-13 15:00:00,137.64,137.8,137.61,137.72,18171.0,127.5746,127.7229,127.5468,127.6487,18171.0
2023-06-13 15:05:00,137.74,137.84,137.7,137.72,18211.0,127.6672,127.7599,127.6302,127.6487,18211.0
2023-06-13 15:10:00,137.74,137.87,137.7,137.87,17215.0,127.6672,127.7877,127.6302,127.7877,17215.0
2023-06-13 15:15:00,137.88,137.92,137.85,137.86,13436.0,127.797,127.8341,127.7692,127.7785,13436.0
2023-06-13 15:20:00,137.88,137.93,137.83,137.84,23691.0,127.797,127.8434,127.7507,127.7599,23691.0
2023-06-13 15:25:00,137.84,137.94,137.82,137.92,18789.0,127.7599,127.8526,127.7414,127.8341,18789.0
2023-06-13 15:30:00,137.91,137.98,137.88,137.93,17548.0,127.8248,127.8897,127.797,127.8434,17548.0
2023-06-13 15:35:00,137.93,138.04,137.91,137.96,26257.0,127.8434,127.9453,127.8248,127.8712,26257.0
2023-06-13 15:40:00,137.96,138.14,137.94,138.02,25780.0,127.8712,128.038,127.8526,127.9268,25780.0
2023-06-13 15:45:00,138.02,138.1,137.99,138.0,32106.0,127.9268,128.0009,127.899,127.9082,32106.0
2023-06-13 15:50:00,138.03,138.23,137.98,138.23,60578.0,127.936,128.1214,127.8897,128.1214,60578.0
2023-06-13 15:55:00,138.24,138.36,138.19,138.34,148846.0,128.1307,128.2419,128.0843,128.2234,148846.0
2023-06-14 09:30:00,138.81,139.27,138.42,139.0,90016.0,128.659,129.0854,128.2975,128.8351,90016.0
2023-06-14 09:35:00,138.88,139.04,138.78,138.98,23042.0,128.7239,128.8722,128.6312,128.8166,23042.0
2023-06-14 09:40:00,138.96,139.09,138.76,139.02,16495.0,128.798,128.9185,128.6127,128.8536,16495.0
2023-06-14 09:45:00,139.02,139.04,138.68,138.7,17291.0,128.8536,128.8722,128.5385,128.557,17291.0
2023-06-14 09:50:00,138.68,138.93,138.68,138.89,22836.0,128.5385,128.7702,128.5385,128.7331,22836.0
2023-06-14 09:55:00,138.87,138.94,138.62,138.63,14926.0,128.7146,128.7795,128.4829,128.4922,14926.0
2023-06-14 10:00:00,138.61,138.83,138.6,138.65,36983.0,128.4736,128.6775,128.4644,128.5107,36983.0
2023-06-14 10:05:00,138.64,138.68,138.38,138.39,21557.0,128.5014,128.5385,128.2604,128.2697,21557.0
2023-06-14 10:10:00,138.34,138.43,137.89,137.92,43400.0,128.2234,128.3068,127.8063,127.8341,43400.0
2023-06-14 10:15:00,137.92,138.09,137.78,137.9,47299.0,127.8341,127.9917,127.7043,127.8155,47299.0
2023-06-14 10:20:00,137.94,138.1,137.86,137.93,37616.0,127.8526,128.0009,127.7785,127.8434,37616.0
2023-06-14 10:25:00,137.91,138.03,137.88,137.93,22999.0,127.8248,127.936,127.797,127.8434,22999.0
2023-06-14 10:30:00,137.91,138.12,137.82,138.03,33767.0,127.8248,128.0195,127.7414,127.936,33767.0
2023-06-14 10:35:00,138.03,138.17,137.98,138.11,20373.0,127.936,128.0658,127.8897,128.0102,20373.0
2023-06-14 10:40:00,138.09,138.16,138.03,138.04,16887.0,127.9917,128.0565,127.936,127.9453,16887.0
2023-06-14 10:45:00,138.03,138.22,138.02,138.1,26287.0,127.936,128.1121,127.9268,128.0009,26287.0
2023-06-14 10:50:00,138.1,138.16,138.01,138.02,19413.0,128.0009,128.0565,127.9175,127.9268,19413.0
2023-06-14 10:55:00,138.01,138.05,137.93,138.04,15370.0,127.9175,127.9546,127.8434,127.9453,15370.0
2023-06-14 11:00:00,138.05,138.21,138.0,138.03,31963.0,127.9546,128.1029,127.9082,127.936,31963.0
2023-06-14 11:05:00,138.05,138.08,137.76,137.78,21511.0,127.9546,127.9824,127.6858,127.7043,21511.0
2023-06-14 11:10:00,137.8,137.9,137.69,137.76,62752.0,127.7229,127.8155,127.6209,127.6858,62752.0
2023-06-14 11:15:00,137.79,138.13,137.77,138.07,53421.0,127.7136,128.0287,127.6951,127.9731,53421.0
2023-06-14 11:20:00,138.07,138.08,137.95,137.97,32454.0,127.9731,127.9824,127.8619,127.8804,32454.0
2023-06-14 11:25:00,137.96,137.97,137.74,137.85,22959.0,127.8712,127.8804,127.6672,127.7692,22959.0
2023-06-14 11:30:00,137.85,137.96,137.7,137.71,20950.0,127.7692,127.8712,127.6302,127.6394,20950.0
2023-06-14 11:35:00,137.73,137.81,137.52,137.55,30696.0,127.658,127.7321,127.4633,127.4911,30696.0
2023-06-14 11:40:00,137.54,137.68,137.46,137.47,33179.0,127.4819,127.6116,127.4077,127.417,33179.0
2023-06-14 11:45:00,137.49,137.49,137.28,137.29,44921.0,127.4355,127.4355,127.2409,127.2502,44921.0
2023-06-14 11:50:00,137.28,137.51,137.28,137.31,41869.0,127.2409,127.4541,127.2409,127.2687,41869.0
2023-06-14 11:55:00,137.34,137.35,137.07,137.12,46976.0,127.2965,127.3058,127.0462,127.0926,46976.0
2023-06-14 12:00:00,137.14,137.18,137.06,137.08,60674.0,127.1111,127.1482,127.037,127.0555,60674.0
2023-06-14 12:05:00,137.1,137.22,136.73,136.75,95562.0,127.074,127.1853,126.7311,126.7496,95562.0
2023-06-14 12:10:00,136.77,136.82,136.53,136.57,121869.0,126.7682,126.8145,126.5457,126.5828,121869.0
2023-06-14 12:15:00,136.55,136.72,136.26,136.42,151757.0,126.5643,126.7218,126.2955,126.4438,151757.0
2023-06-14 12:20:00,136.42,137.15,136.42,137.0,109857.0,126.4438,127.1204,126.4438,126.9814,109857.0
2023-06-14 12:25:00,137.03,137.1,136.78,136.85,58944.0,127.0092,127.074,126.7775,126.8423,58944.0
2023-06-14 12:30:00,136.84,137.1,136.83,136.94,48650.0,126.8331,127.074,126.8238,126.9257,48650.0
2023-06-14 12:35:00,136.94,137.0,136.86,137.0,32735.0,126.9257,126.9814,126.8516,126.9814,32735.0
2023-06-14 12:40:00,136.98,137.05,136.92,136.96,33731.0,126.9628,127.0277,126.9072,126.9443,33731.0
2023-06-14 12:45:00,136.96,137.03,136.86,136.9,31928.0,126.9443,127.0092,126.8516,126.8887,31928.0
2023-06-14 12:50:00,136.91,136.93,136.83,136.93,21908.0,126.8979,126.9165,126.8238,126.9165,21908.0
2023-06-14 12:55:00,136.92,136.93,136.72,136.75,26596.0,126.9072,126.9165,126.7218,126.7496,26596.0
2023-06-14 13:00:00,136.75,136.78,136.52,136.54,37402.0,126.7496,126.7775,126.5365,126.555,37402.0
2023-06-14 13:05:00,136.55,136.56,136.38,136.44,38166.0,126.5643,126.5735,126.4067,126.4623,38166.0
2023-06-14 13:10:00,136.44,136.53,136.28,136.44,40475.0,126.4623,126.5457,126.314,126.4623,40475.0
2023-06-14 13:15:00,136.47,136.49,136.24,136.38,56873.0,126.4901,126.5087,126.2769,126.4067,56873.0
2023-06-14 13:20:00,136.36,136.4,136.29,136.35,36042.0,126.3882,126.4252,126.3233,126.3789,36042.0
2023-06-14 13:25:00,136.36,136.46,136.31,136.35,37275.0,126.3882,126.4809,126.3418,126.3789,37275.0
2023-06-14 13:30:00,136.34,136.36,136.24,136.3,34679.0,126.3696,126.3882,126.2769,126.3326,34679.0
2023-06-14 13:35:00,136.31,136.54,136.29,136.52,47279.0,126.3418,126.555,126.3233,126.5365,47279.0
2023-06-14 13:40:00,136.54,136.61,136.42,136.46,54633.0,126.555,126.6199,126.4438,126.4809,54633.0
2023-06-14 13:45:00,136.44,136.48,136.32,136.47,32389.0,126.4623,126.4994,126.3511,126.4901,32389.0
2023-06-14 13:50:00,136.49,136.85,136.47,136.84,28316.0,126.5087,126.8423,126.4901,126.8331,28316.0
2023-06-14 13:55:00,136.85,136.96,136.77,136.96,23767.0,126.8423,126.9443,126.7682,126.9443,23767.0
2023-06-14 14:00:00,136.99,136.99,136.46,136.53,47138.0,126.9721,126.9721,126.4809,126.5457,47138.0
2023-06-14 14:05:00,136.47,136.52,136.2,136.38,56518.0,126.4901,126.5365,126.2399,126.4067,56518.0
2023-06-14 14:10:00,136.34,136.43,136.21,136.43,21818.0,126.3696,126.453,126.2491,126.453,21818.0
2023-06-14 14:15:00,136.42,136.52,136.33,136.37,25839.0,126.4438,126.5365,126.3604,126.3974,25839.0
2023-06-14 14:20:00,136.38,136.5,136.17,136.23,43906.0,126.4067,126.5179,126.2121,126.2677,43906.0
2023-06-14 14:25:00,136.24,136.47,136.2,136.38,45024.0,126.2769,126.4901,126.2399,126.4067,45024.0
2023-06-14 14:30:00,136.38,136.39,136.24,136.25,65708.0,126.4067,126.416,126.2769,126.2862,65708.0
2023-06-14 14:35:00,136.28,136.34,136.19,136.26,49678.0,126.314,126.3696,126.2306,126.2955,49678.0
2023-06-14 14:40:00,136.24,136.55,136.24,136.4,41274.0,126.2769,126.5643,126.2769,126.4252,41274.0
2023-06-14 14:45:00,136.44,136.46,136.3,136.41,34679.0,126.4623,126.4809,126.3326,126.4345,34679.0
2023-06-14 14:50:00,136.4,136.44,136.22,136.41,43030.0,126.4252,126.4623,126.2584,126.4345,43030.0
2023-06-14 14:55:00,136.38,136.41,136.22,136.26,21769.0,126.4067,126.4345,126.2584,126.2955,21769.0
2023-06-14 15:00:00,136.28,136.36,136.25,136.28,27084.0,126.314,126.3882,126.2862,126.314,27084.0
2023-06-14 15:05:00,136.27,136.79,136.27,136.54,72326.0,126.3047,126.7867,126.3047,126.555,72326.0
2023-06-14 15:10:00,136.63,136.63,136.39,136.46,28366.0,126.6384,126.6384,126.416,126.4809,28366.0
2023-06-14 15:15:00,136.45,136.55,136.39,136.41,40802.0,126.4716,126.5643,126.416,126.4345,40802.0
2023-06-14 15:20:00,136.4,136.52,136.3,136.3,72085.0,126.4252,126.5365,126.3326,126.3326,72085.0
2023-06-14 15:25:00,136.31,136.31,136.15,136.19,49118.0,126.3418,126.3418,126.1935,126.2306,49118.0
2023-06-14 15:30:00,136.18,136.36,136.09,136.28,84004.0,126.2213,126.3882,126.1379,126.314,84004.0
2023-06-14 15:35:00,136.27,136.47,136.26,136.38,52297.0,126.3047,126.4901,126.2955,126.4067,52297.0
2023-06-14 15:40:00,136.39,136.4,136.09,136.21,67029.0,126.416,126.4252,126.1379,126.2491,67029.0
2023-06-14 15:45:00,136.21,136.39,136.08,136.19,63994.0,126.2491,126.416,126.1286,126.2306,63994.0
2023-06-14 15:50:00,136.17,136.3,136.08,136.21,103853.0,126.2121,126.3326,126.1286,126.2491,103853.0
2023-06-14 15:55:00,136.22,136.32,136.14,136.23,224324.0,126.2584,126.3511,126.1843,126.2677,224324.0
2023-06-15 09:30:00,136.75,136.84,136.26,136.5,142109.0,126.7496,126.8331,126.2955,126.5179,142109.0
2023-06-15 09:35:00,136.4,136.68,136.03,136.17,65352.0,126.4252,126.6848,126.0823,126.2121,65352.0
2023-06-15 09:40:00,136.12,136.59,136.09,136.43,30261.0,126.1657,126.6013,126.1379,126.453,30261.0
2023-06-15 09:45:00,136.38,136.52,136.28,136.32,20755.0,126.4067,126.5365,126.314,126.3511,20755.0
2023-06-15 09:50:00,136.17,136.54,136.1,136.47,23216.0,126.2121,126.555,126.1472,126.4901,23216.0
2023-06-15 09:55:00,136.47,136.71,136.38,136.58,82176.0,126.4901,126.7126,126.4067,126.5921,82176.0
2023-06-15 10:00:00,136.58,136.58,136.4,136.47,50444.0,126.5921,126.5921,126.4252,126.4901,50444.0
2023-06-15 10:05:00,136.45,136.47,135.84,135.89,44142.0,126.4716,126.4901,125.9062,125.9525,44142.0
2023-06-15 10:10:00,135.85,135.9,135.46,135.8,57452.0,125.9155,125.9618,125.554,125.8691,57452.0
2023-06-15 10:15:00,135.78,136.31,135.77,136.27,22323.0,125.8506,126.3418,125.8413,126.3047,22323.0
2023-06-15 10:20:00,136.27,136.29,136.01,136.07,32841.0,126.3047,126.3233,126.0638,126.1194,32841.0
2023-06-15 10:25:00,136.08,136.12,135.99,136.0,32519.0,126.1286,126.1657,126.0452,126.0545,32519.0
2023-06-15 10:30:00,136.0,136.06,135.96,136.01,33117.0,126.0545,126.1101,126.0174,126.0638,33117.0
2023-06-15 10:35:00,136.0,136.06,135.87,135.92,12251.0,126.0545,126.1101,125.934,125.9803,12251.0
2023-06-15 10:40:00,135.92,136.06,135.79,136.03,19568.0,125.9803,126.1101,125.8598,126.0823,19568.0
2023-06-15 10:45:00,136.06,136.06,135.82,135.86,35593.0,126.1101,126.1101,125.8877,125.9247,35593.0
2023-06-15 10:50:00,135.87,135.97,135.78,135.87,23266.0,125.934,126.0267,125.8506,125.934,23266.0
2023-06-15 10:55:00,135.87,135.87,135.71,135.79,25645.0,125.934,125.934,125.7857,125.8598,25645.0
2023-06-15 11:00:00,135.82,135.9,135.73,135.73,19218.0,125.8877,125.9618,125.8042,125.8042,19218.0
2023-06-15 11:05:00,135.72,135.78,135.6,135.71,47402.0,125.795,125.8506,125.6837,125.7857,47402.0
2023-06-15 11:10:00,135.72,135.8,135.64,135.64,23729.0,125.795,125.8691,125.7208,125.7208,23729.0
2023-06-15 11:15:00,135.68,135.8,135.62,135.63,20459.0,125.7579,125.8691,125.7023,125.7115,20459.0
2023-06-15 11:20:00,135.64,135.89,135.6,135.86,50955.0,125.7208,125.9525,125.6837,125.9247,50955.0
2023-06-15 11:25:00,135.84,135.93,135.77,135.87,30206.0,125.9062,125.9896,125.8413,125.934,30206.0
2023-06-15 11:30:00,135.86,135.91,135.74,135.85,66511.0,125.9247,125.9711,125.8135,125.9155,66511.0
2023-06-15 11:35:00,135.84,135.86,135.73,135.75,25799.0,125.9062,125.9247,125.8042,125.8228,25799.0
2023-06-15 11:40:00,135.76,135.99,135.76,135.86,38039.0,125.832,126.0452,125.832,125.9247,38039.0
2023-06-15 11:45:00,135.86,135.87,135.7,135.74,37494.0,125.9247,125.934,125.7764,125.8135,37494.0
2023-06-15 11:50:00,135.75,135.83,135.71,135.75,48301.0,125.8228,125.8969,125.7857,125.8228,48301.0
2023-06-15 11:55:00,135.74,135.97,135.74,135.96,16529.0,125.8135,126.0267,125.8135,126.0174,16529.0
2023-06-15 12:00:00,135.97,136.0,135.85,135.89,57699.0,126.0267,126.0545,125.9155,125.9525,57699.0
2023-06-15 12:05:00,135.89,135.92,135.79,135.88,21751.0,125.9525,125.9803,125.8598,125.9433,21751.0
2023-06-15 12:10:00,135.86,135.93,135.79,135.85,28565.0,125.9247,125.9896,125.8598,125.9155,28565.0
2023-06-15 12:15:00,135.85,135.94,135.83,135.92,19739.0,125.9155,125.9989,125.8969,125.9803,19739.0
2023-06-15 12:20:00,135.93,136.09,135.91,136.08,19901.0,125.9896,126.1379,125.9711,126.1286,19901.0
2023-06-15 12:25:00,136.1,136.22,136.07,136.2,28567.0,126.1472,126.2584,126.1194,126.2399,28567.0
2023-06-15 12:30:00,136.22,136.36,136.17,136.26,54072.0,126.2584,126.3882,126.2121,126.2955,54072.0
2023-06-15 12:35:00,136.29,136.38,136.27,136.31,20895.0,126.3233,126.4067,126.3047,126.3418,20895.0
2023-06-15 12:40:00,136.33,136.36,136.3,136.33,14381.0,126.3604,126.3882,126.3326,126.3604,14381.0
2023-06-15 12:45:00,136.33,136.33,136.22,136.28,21411.0,126.3604,126.3604,126.2584,126.314,21411.0
2023-06-15 12:50:00,136.28,136.28,136.21,136.25,23393.0,126.314,126.314,126.2491,126.2862,23393.0
2023-06-15 12:55:00,136.23,136.27,136.22,136.26,16732.0,126.2677,126.3047,126.2584,126.2955,16732.0
2023-06-15 13:00:00,136.26,136.29,136.23,136.24,18494.0,126.2955,126.3233,126.2677,126.2769,18494.0
2023-06-15 13:05:00,136.24,136.36,136.24,136.25,24332.0,126.2769,126.3882,126.2769,126.2862,24332.0
2023-06-15 13:10:00,136.25,136.33,136.23,136.25,18813.0,126.2862,126.3604,126.2677,126.2862,18813.0
2023-06-15 13:15:00,136.25,136.27,136.15,136.24,32189.0,126.2862,126.3047,126.1935,126.2769,32189.0
2023-06-15 13:20:00,136.25,136.35,136.23,136.33,16491.0,126.2862,126.3789,126.2677,126.3604,16491.0
2023-06-15 13:25:00,136.35,136.36,136.23,136.26,24489.0,126.3789,126.3882,126.2677,126.2955,24489.0
2023-06-15 13:30:00,136.27,136.3,136.23,136.25,15878.0,126.3047,126.3326,126.2677,126.2862,15878.0
2023-06-15 13:35:00,136.25,136.27,136.15,136.2,32732.0,126.2862,126.3047,126.1935,126.2399,32732.0
2023-06-15 13:40:00,136.21,136.3,136.19,136.29,22112.0,126.2491,126.3326,126.2306,126.3233,22112.0
2023-06-15 13:45:00,136.27,136.32,136.18,136.2,40627.0,126.3047,126.3511,126.2213,126.2399,40627.0
2023-06-15 13:50:00,136.18,136.33,136.18,136.19,21101.0,126.2213,126.3604,126.2213,126.2306,21101.0
2023-06-15 13:55:00,136.18,136.22,136.06,136.07,28277.0,126.2213,126.2584,126.1101,126.1194,28277.0
2023-06-15 14:00:00,136.06,136.14,136.01,136.04,40185.0,126.1101,126.1843,126.0638,126.0916,40185.0
2023-06-15 14:05:00,136.03,136.03,135.92,135.99,24601.0,126.0823,126.0823,125.9803,126.0452,24601.0
2023-06-15 14:10:00,135.99,136.28,135.98,136.26,24741.0,126.0452,126.314,126.036,126.2955,24741.0
2023-06-15 14:15:00,136.27,136.36,136.19,136.27,25357.0,126.3047,126.3882,126.2306,126.3047,25357.0
2023-06-15 14:20:00,136.26,136.28,136.18,136.19,22010.0,126.2955,126.314,126.2213,126.2306,22010.0
2023-06-15 14:25:00,136.19,136.21,136.13,136.13,15378.0,126.2306,126.2491,126.175,126.175,15378.0
2023-06-15 14:30:00,136.13,136.19,136.12,136.12,19181.0,126.175,126.2306,126.1657,126.1657,19181.0
2023-06-15 14:35:00,136.12,136.13,136.02,136.05,22298.0,126.1657,126.175,126.073,126.1008,22298.0
2023-06-15 14:40:00,136.05,136.12,136.03,136.12,52986.0,126.1008,126.1657,126.0823,126.1657,52986.0
2023-06-15 14:45:00,136.12,136.23,136.08,136.17,72672.0,126.1657,126.2677,126.1286,126.2121,72672.0
2023-06-15 14:50:00,136.19,136.32,136.17,136.24,43363.0,126.2306,126.3511,126.2121,126.2769,43363.0
2023-06-15 14:55:00,136.24,136.29,136.18,136.27,60624.0,126.2769,126.3233,126.2213,126.3047,60624.0
2023-06-15 15:00:00,136.28,136.33,136.15,136.17,46093.0,126.314,126.3604,126.1935,126.2121,46093.0
2023-06-15 15:05:00,136.18,136.21,136.05,136.11,53166.0,126.2213,126.2491,126.1008,126.1564,53166.0
2023-06-15 15:10:00,136.12,136.23,136.05,136.11,33449.0,126.1657,126.2677,126.1008,126.1564,33449.0
2023-06-15 15:15:00,136.11,136.13,135.99,136.01,41882.0,126.1564,126.175,126.0452,126.0638,41882.0
2023-06-15 15:20:00,136.0,136.04,135.96,135.99,45427.0,126.0545,126.0916,126.0174,126.0452,45427.0
2023-06-15 15:25:00,136.0,136.0,135.88,135.96,44240.0,126.0545,126.0545,125.9433,126.0174,44240.0
2023-06-15 15:30:00,135.96,136.0,135.88,135.91,45850.0,126.0174,126.0545,125.9433,125.9711,45850.0
2023-06-15 15:35:00,135.91,135.91,135.77,135.79,45260.0,125.9711,125.9711,125.8413,125.8598,45260.0
2023-06-15 15:40:00,135.78,135.89,135.71,135.75,67667.0,125.8506,125.9525,125.7857,125.8228,67667.0
2023-06-15 15:45:00,135.76,135.82,135.71,135.78,80390.0,125.832,125.8877,125.7857,125.8506,80390.0
2023-06-15 15:50:00,135.78,135.86,135.72,135.74,155158.0,125.8506,125.9247,125.795,125.8135,155158.0
2023-06-15 15:55:00,135.74,135.94,135.68,135.92,299627.0,125.8135,125.9989,125.7579,125.9803,299627.0
2023-06-16 09:30:00,136.7,137.73,136.48,137.52,1612609.0,126.7033,127.658,126.4994,127.4633,1612609.0
2023-06-16 09:35:00,137.46,138.18,137.36,138.04,77758.0,127.4077,128.0751,127.315,127.9453,77758.0
2023-06-16 09:40:00,137.96,138.17,137.78,137.84,52777.0,127.8712,128.0658,127.7043,127.7599,52777.0
2023-06-16 09:45:00,137.84,137.88,137.51,137.75,37180.0,127.7599,127.797,127.4541,127.6765,37180.0
2023-06-16 09:50:00,137.75,138.07,137.65,138.07,45100.0,127.6765,127.9731,127.5838,127.9731,45100.0
2023-06-16 09:55:00,138.06,138.16,137.86,138.03,43882.0,127.9638,128.0565,127.7785,127.936,43882.0
2023-06-16 10:00:00,138.03,138.22,137.87,138.02,57368.0,127.936,128.1121,127.7877,127.9268,57368.0
2023-06-16 10:05:00,137.97,138.01,137.7,137.79,48350.0,127.8804,127.9175,127.6302,127.7136,48350.0
2023-06-16 10:10:00,137.74,137.88,137.71,137.85,25370.0,127.6672,127.797,127.6394,127.7692,25370.0
2023-06-16 10:15:00,137.88,137.95,137.62,137.66,25407.0,127.797,127.8619,127.556,127.5931,25407.0
2023-06-16 10:20:00,137.65,137.65,137.41,137.45,37053.0,127.5838,127.5838,127.3614,127.3985,37053.0
2023-06-16 10:25:00,137.43,137.66,137.34,137.66,25476.0,127.3799,127.5931,127.2965,127.5931,25476.0
2023-06-16 10:30:00,137.66,137.72,137.57,137.66,40659.0,127.5931,127.6487,127.5097,127.5931,40659.0
2023-06-16 10:35:00,137.66,137.7,137.41,137.41,26802.0,127.5931,127.6302,127.3614,127.3614,26802.0
2023-06-16 10:40:00,137.42,137.47,137.32,137.42,36893.0,127.3706,127.417,127.278,127.3706,36893.0
2023-06-16 10:45:00,137.43,137.78,137.42,137.76,28317.0,127.3799,127.7043,127.3706,127.6858,28317.0
2023-06-16 10:50:00,137.78,137.96,137.72,137.92,34487.0,127.7043,127.8712,127.6487,127.8341,34487.0
2023-06-16 10:55:00,137.92,138.06,137.86,138.05,34357.0,127.8341,127.9638,127.7785,127.9546,34357.0
2023-06-16 11:00:00,138.06,138.2,137.92,137.95,32843.0,127.9638,128.0936,127.8341,127.8619,32843.0
2023-06-16 11:05:00,137.93,138.21,137.93,138.21,34672.0,127.8434,128.1029,127.8434,128.1029,34672.0
2023-06-16 11:10:00,138.2,138.46,138.2,138.45,39429.0,128.0936,128.3346,128.0936,128.3253,39429.0
2023-06-16 11:15:00,138.45,138.61,138.43,138.61,36040.0,128.3253,128.4736,128.3068,128.4736,36040.0
2023-06-16 11:20:00,138.61,138.64,138.33,138.34,42395.0,128.4736,128.5014,128.2141,128.2234,42395.0
2023-06-16 11:25:00,138.34,138.42,138.21,138.28,41831.0,128.2234,128.2975,128.1029,128.1678,41831.0
2023-06-16 11:30:00,138.27,138.32,138.09,138.13,32678.0,128.1585,128.2048,127.9917,128.0287,32678.0
2023-06-16 11:35:00,138.12,138.17,137.9,137.92,28831.0,128.0195,128.0658,127.8155,127.8341,28831.0
2023-06-16 11:40:00,137.92,138.03,137.92,137.99,22840.0,127.8341,127.936,127.8341,127.899,22840.0
2023-06-16 11:45:00,138.0,138.11,137.98,138.07,27875.0,127.9082,128.0102,127.8897,127.9731,27875.0
2023-06-16 11:50:00,138.1,138.11,138.02,138.1,25646.0,128.0009,128.0102,127.9268,128.0009,25646.0
2023-06-16 11:55:00,138.1,138.26,138.07,138.21,21444.0,128.0009,128.1492,127.9731,128.1029,21444.0
2023-06-16 12:00:00,138.24,138.4,138.24,138.38,16705.0,128.1307,128.279,128.1307,128.2604,16705.0
2023-06-16 12:05:00,138.4,138.42,138.11,138.15,109653.0,128.279,128.2975,128.0102,128.0473,109653.0
2023-06-16 12:10:00,138.15,138.24,138.15,138.2,26927.0,128.0473,128.1307,128.0473,128.0936,26927.0
2023-06-16 12:15:00,138.2,138.35,138.15,138.35,33996.0,128.0936,128.2326,128.0473,128.2326,33996.0
2023-06-16 12:20:00,138.36,138.41,138.26,138.28,26354.0,128.2419,128.2883,128.1492,128.1678,26354.0
2023-06-16 12:25:00,138.27,138.3,138.22,138.28,20277.0,128.1585,128.1863,128.1121,128.1678,20277.0
2023-06-16 12:30:00,138.28,138.35,138.26,138.3,24788.0,128.1678,128.2326,128.1492,128.1863,24788.0
2023-06-16 12:35:00,138.31,138.36,138.24,138.27,24824.0,128.1956,128.2419,128.1307,128.1585,24824.0
2023-06-16 12:40:00,138.27,138.29,138.17,138.26,19216.0,128.1585,128.177,128.0658,128.1492,19216.0
2023-06-16 12:45:00,138.25,138.53,138.24,138.49,25360.0,128.14,128.3995,128.1307,128.3624,25360.0
2023-06-16 12:50:00,138.47,138.53,138.37,138.48,48310.0,128.3439,128.3995,128.2512,128.3531,48310.0
2023-06-16 12:55:00,138.49,138.51,138.35,138.39,22701.0,128.3624,128.3809,128.2326,128.2697,22701.0
2023-06-16 13:00:00,138.41,138.44,138.29,138.3,47178.0,128.2883,128.3161,128.177,128.1863,47178.0
2023-06-16 13:05:00,138.3,138.33,138.16,138.18,22157.0,128.1863,128.2141,128.0565,128.0751,22157.0
2023-06-16 13:10:00,138.18,138.18,138.05,138.07,24079.0,128.0751,128.0751,127.9546,127.9731,24079.0
2023-06-16 13:15:00,138.06,138.13,138.02,138.12,16976.0,127.9638,128.0287,127.9268,128.0195,16976.0
2023-06-16 13:20:00,138.12,138.19,138.05,138.18,23877.0,128.0195,128.0843,127.9546,128.0751,23877.0
2023-06-16 13:25:00,138.18,138.18,138.08,138.11,20554.0,128.0751,128.0751,127.9824,128.0102,20554.0
2023-06-16 13:30:00,138.11,138.12,138.04,138.07,15526.0,128.0102,128.0195,127.9453,127.9731,15526.0
2023-06-16 13:35:00,138.07,138.13,138.02,138.03,17088.0,127.9731,128.0287,127.9268,127.936,17088.0
2023-06-16 13:40:00,138.03,138.03,137.87,137.89,16630.0,127.936,127.936,127.7877,127.8063,16630.0
2023-06-16 13:45:00,137.9,137.93,137.83,137.9,40363.0,127.8155,127.8434,127.7507,127.8155,40363.0
2023-06-16 13:50:00,137.91,137.94,137.86,137.92,21226.0,127.8248,127.8526,127.7785,127.8341,21226.0
2023-06-16 13:55:00,137.91,137.93,137.75,137.76,22266.0,127.8248,127.8434,127.6765,127.6858,22266.0
2023-06-16 14:00:00,137.76,137.84,137.69,137.7,57023.0,127.6858,127.7599,127.6209,127.6302,57023.0
2023-06-16 14:05:00,137.7,137.82,137.7,137.77,33923.0,127.6302,127.7414,127.6302,127.6951,33923.0
2023-06-16 14:10:00,137.76,137.77,137.63,137.67,25089.0,127.6858,127.6951,127.5653,127.6024,25089.0
2023-06-16 14:15:00,137.67,137.69,137.61,137.66,23299.0,127.6024,127.6209,127.5468,127.5931,23299.0
2023-06-16 14:20:00,137.69,137.75,137.64,137.65,29347.0,127.6209,127.6765,127.5746,127.5838,29347.0
2023-06-16 14:25:00,137.66,137.71,137.59,137.68,33708.0,127.5931,127.6394,127.5282,127.6116,33708.0
2023-06-16 14:30:00,137.68,137.76,137.61,137.69,57361.0,127.6116,127.6858,127.5468,127.6209,57361.0
2023-06-16 14:35:00,137.7,138.01,137.69,137.94,77553.0,127.6302,127.9175,127.6209,127.8526,77553.0
2023-06-16 14:40:00,137.95,138.03,137.88,138.02,37905.0,127.8619,127.936,127.797,127.9268,37905.0
2023-06-16 14:45:00,138.03,138.06,137.89,137.91,24989.0,127.936,127.9638,127.8063,127.8248,24989.0
2023-06-16 14:50:00,137.9,137.94,137.82,137.87,30625.0,127.8155,127.8526,127.7414,127.7877,30625.0
2023-06-16 14:55:00,137.89,137.94,137.67,137.74,122123.0,127.8063,127.8526,127.6024,127.6672,122123.0
2023-06-16 15:00:00,137.73,137.83,137.58,137.75,65825.0,127.658,127.7507,127.5189,127.6765,65825.0
2023-06-16 15:05:00,137.75,137.96,137.75,137.95,34456.0,127.6765,127.8712,127.6765,127.8619,34456.0
2023-06-16 15:10:00,137.96,138.04,137.91,137.94,43606.0,127.8712,127.9453,127.8248,127.8526,43606.0
2023-06-16 15:15:00,137.94,138.29,137.88,138.27,40691.0,127.8526,128.177,127.797,128.1585,40691.0
2023-06-16 15:20:00,138.27,138.41,138.27,138.33,53636.0,128.1585,128.2883,128.1585,128.2141,53636.0
2023-06-16 15:25:00,138.31,138.36,138.2,138.23,52309.0,128.1956,128.2419,128.0936,128.1214,52309.0
2023-06-16 15:30:00,138.23,138.66,138.23,138.65,81598.0,128.1214,128.52,128.1214,128.5107,81598.0
2023-06-16 15:35:00,138.63,138.85,138.62,138.69,88069.0,128.4922,128.6961,128.4829,128.5478,88069.0
2023-06-16 15:40:00,138.69,138.77,138.56,138.64,101447.0,128.5478,128.6219,128.4273,128.5014,101447.0
2023-06-16 15:45:00,138.64,138.85,138.62,138.83,176938.0,128.5014,128.6961,128.4829,128.6775,176938.0
2023-06-16 15:50:00,138.83,138.92,138.45,138.56,327380.0,128.6775,128.761,128.3253,128.4273,327380.0
2023-06-16 15:55:00,138.57,138.81,138.45,138.63,579934.0,128.4366,128.659,128.3253,128.4922,579934.0
2023-06-20 09:30:00,137.1,137.75,136.92,137.53,217586.0,127.074,127.6765,126.9072,127.4726,217586.0
2023-06-20 09:35:00,137.57,137.57,137.12,137.31,53531.0,127.5097,127.5097,127.0926,127.2687,53531.0
2023-06-20 09:40:00,137.28,137.34,136.77,136.84,54070.0,127.2409,127.2965,126.7682,126.8331,54070.0
2023-06-20 09:45:00,136.83,137.04,136.66,136.88,45415.0,126.8238,127.0184,126.6662,126.8701,45415.0
2023-06-20 09:50:00,136.88,137.16,136.66,137.07,31711.0,126.8701,127.1297,126.6662,127.0462,31711.0
2023-06-20 09:55:00,137.08,137.77,137.06,137.66,51479.0,127.0555,127.6951,127.037,127.5931,51479.0
2023-06-20 10:00:00,137.73,138.1,137.62,138.05,42489.0,127.658,128.0009,127.556,127.9546,42489.0
2023-06-20 10:05:00,138.05,138.06,137.8,137.9,44065.0,127.9546,127.9638,127.7229,127.8155,44065.0
2023-06-20 10:10:00,137.92,137.93,137.67,137.82,33999.0,127.8341,127.8434,127.6024,127.7414,33999.0
2023-06-20 10:15:00,137.86,138.18,137.86,138.18,19782.0,127.7785,128.0751,127.7785,128.0751,19782.0
2023-06-20 10:20:00,138.15,138.2,137.96,138.03,23046.0,128.0473,128.0936,127.8712,127.936,23046.0
2023-06-20 10:25:00,138.04,138.34,137.93,138.31,25788.0,127.9453,128.2234,127.8434,128.1956,25788.0
2023-06-20 10:30:00,138.3,138.49,138.2,138.45,24356.0,128.1863,128.3624,128.0936,128.3253,24356.0
2023-06-20 10:35:00,138.44,138.67,138.39,138.6,25358.0,128.3161,128.5292,128.2697,128.4644,25358.0
2023-06-20 10:40:00,138.59,138.59,138.35,138.49,20635.0,128.4551,128.4551,128.2326,128.3624,20635.0
2023-06-20 10:45:00,138.51,138.57,138.38,138.4,18303.0,128.3809,128.4366,128.2604,128.279,18303.0
2023-06-20 10:50:00,138.39,138.42,138.28,138.36,22945.0,128.2697,128.2975,128.1678,128.2419,22945.0
2023-06-20 10:55:00,138.36,138.36,138.19,138.31,24343.0,128.2419,128.2419,128.0843,128.1956,24343.0
2023-06-20 11:00:00,138.32,138.41,138.29,138.31,25249.0,128.2048,128.2883,128.177,128.1956,25249.0
2023-06-20 11:05:00,138.31,138.49,138.21,138.44,33674.0,128.1956,128.3624,128.1029,128.3161,33674.0
2023-06-20 11:10:00,138.46,138.59,138.44,138.48,20317.0,128.3346,128.4551,128.3161,128.3531,20317.0
2023-06-20 11:15:00,138.49,138.53,138.24,138.4,19599.0,128.3624,128.3995,128.1307,128.279,19599.0
2023-06-20 11:20:00,138.4,138.66,138.37,138.61,31246.0,128.279,128.52,128.2512,128.4736,31246.0
2023-06-20 11:25:00,138.6,138.75,138.6,138.64,26617.0,128.4644,128.6034,128.4644,128.5014,26617.0
2023-06-20 11:30:00,138.66,138.83,138.63,138.82,19770.0,128.52,128.6775,128.4922,128.6683,19770.0
2023-06-20 11:35:00,138.83,138.84,138.66,138.68,21443.0,128.6775,128.6868,128.52,128.5385,21443.0
2023-06-20 11:40:00,138.7,138.73,138.57,138.62,15858.0,128.557,128.5848,128.4366,128.4829,15858.0
2023-06-20 11:45:00,138.63,138.86,138.63,138.86,21431.0,128.4922,128.7053,128.4922,128.7053,21431.0
2023-06-20 11:50:00,138.85,138.86,138.68,138.73,17588.0,128.6961,128.7053,128.5385,128.5848,17588.0
2023-06-20 11:55:00,138.7,138.89,138.7,138.83,18542.0,128.557,128.7331,128.557,128.6775,18542.0
2023-06-20 12:00:00,138.84,138.95,138.77,138.86,17233.0,128.6868,128.7888,128.6219,128.7053,17233.0
2023-06-20 12:05:00,138.85,138.87,138.63,138.63,12183.0,128.6961,128.7146,128.4922,128.4922,12183.0
2023-06-20 12:10:00,138.66,138.67,138.53,138.62,14341.0,128.52,128.5292,128.3995,128.4829,14341.0
2023-06-20 12:15:00,138.6,138.69,138.56,138.68,14862.0,128.4644,128.5478,128.4273,128.5385,14862.0
2023-06-20 12:20:00,138.68,138.91,138.68,138.86,18390.0,128.5385,128.7517,128.5385,128.7053,18390.0
2023-06-20 12:25:00,138.88,138.95,138.85,138.87,13574.0,128.7239,128.7888,128.6961,128.7146,13574.0
2023-06-20 12:30:00,138.88,138.89,138.69,138.78,18684.0,128.7239,128.7331,128.5478,128.6312,18684.0
2023-06-20 12:35:00,138.8,138.82,138.67,138.67,15246.0,128.6497,128.6683,128.5292,128.5292,15246.0
2023-06-20 12:40:00,138.68,138.82,138.68,138.75,13651.0,128.5385,128.6683,128.5385,128.6034,13651.0
2023-06-20 12:45:00,138.77,138.81,138.72,138.73,26470.0,128.6219,128.659,128.5756,128.5848,26470.0
2023-06-20 12:50:00,138.71,138.74,138.63,138.65,13292.0,128.5663,128.5941,128.4922,128.5107,13292.0
2023-06-20 12:55:00,138.64,138.65,138.57,138.57,11601.0,128.5014,128.5107,128.4366,128.4366,11601.0
2023-06-20 13:00:00,138.58,138.61,138.53,138.58,10538.0,128.4458,128.4736,128.3995,128.4458,10538.0
2023-06-20 13:05:00,138.55,138.55,138.43,138.48,15265.0,128.418,128.418,128.3068,128.3531,15265.0
2023-06-20 13:10:00,138.48,138.53,138.44,138.44,13484.0,128.3531,128.3995,128.3161,128.3161,13484.0
2023-06-20 13:15:00,138.46,138.64,138.44,138.51,21157.0,128.3346,128.5014,128.3161,128.3809,21157.0
2023-06-20 13:20:00,138.51,138.61,138.49,138.58,10770.0,128.3809,128.4736,128.3624,128.4458,10770.0
2023-06-20 13:25:00,138.59,138.74,138.56,138.74,10139.0,128.4551,128.5941,128.4273,128.5941,10139.0
2023-06-20 13:30:00,138.76,138.9,138.71,138.8,14194.0,128.6127,128.7424,128.5663,128.6497,14194.0
2023-06-20 13:35:00,138.84,138.84,138.66,138.68,11183.0,128.6868,128.6868,128.52,128.5385,11183.0
2023-06-20 13:40:00,138.67,138.81,138.64,138.8,13971.0,128.5292,128.659,128.5014,128.6497,13971.0
2023-06-20 13:45:00,138.84,138.85,138.69,138.72,19068.0,128.6868,128.6961,128.5478,128.5756,19068.0
2023-06-20 13:50:00,138.71,138.75,138.7,138.72,11863.0,128.5663,128.6034,128.557,128.5756,11863.0
2023-06-20 13:55:00,138.71,138.71,138.58,138.6,8386.0,128.5663,128.5663,128.4458,128.4644,8386.0
2023-06-20 14:00:00,138.61,138.61,138.53,138.53,14356.0,128.4736,128.4736,128.3995,128.3995,14356.0
2023-06-20 14:05:00,138.53,138.55,138.46,138.47,15027.0,128.3995,128.418,128.3346,128.3439,15027.0
2023-06-20 14:10:00,138.47,138.55,138.46,138.48,14737.0,128.3439,128.418,128.3346,128.3531,14737.0
2023-06-20 14:15:00,138.48,138.57,138.45,138.57,15649.0,128.3531,128.4366,128.3253,128.4366,15649.0
2023-06-20 14:20:00,138.58,138.73,138.57,138.65,20520.0,128.4458,128.5848,128.4366,128.5107,20520.0
2023-06-20 14:25:00,138.64,138.67,138.57,138.57,10579.0,128.5014,128.5292,128.4366,128.4366,10579.0
2023-06-20 14:30:00,138.56,138.58,138.5,138.53,12785.0,128.4273,128.4458,128.3717,128.3995,12785.0
2023-06-20 14:35:00,138.54,138.65,138.52,138.6,14709.0,128.4087,128.5107,128.3902,128.4644,14709.0
2023-06-20 14:40:00,138.6,138.6,138.34,138.36,22048.0,128.4644,128.4644,128.2234,128.2419,22048.0
2023-06-20 14:45:00,138.35,138.45,138.33,138.45,19218.0,128.2326,128.3253,128.2141,128.3253,19218.0
2023-06-20 14:50:00,138.44,138.6,138.44,138.52,23989.0,128.3161,128.4644,128.3161,128.3902,23989.0
2023-06-20 14:55:00,138.53,138.59,138.44,138.46,14819.0,128.3995,128.4551,128.3161,128.3346,14819.0
2023-06-20 15:00:00,138.47,138.47,138.38,138.41,16279.0,128.3439,128.3439,128.2604,128.2883,16279.0
2023-06-20 15:05:00,138.41,138.47,138.26,138.34,36440.0,128.2883,128.3439,128.1492,128.2234,36440.0
2023-06-20 15:10:00,138.36,138.36,138.2,138.24,16210.0,128.2419,128.2419,128.0936,128.1307,16210.0
2023-06-20 15:15:00,138.23,138.26,138.18,138.22,19541.0,128.1214,128.1492,128.0751,128.1121,19541.0
2023-06-20 15:20:00,138.21,138.22,138.13,138.18,21144.0,128.1029,128.1121,128.0287,128.0751,21144.0
2023-06-20 15:25:00,138.17,138.27,138.14,138.16,24421.0,128.0658,128.1585,128.038,128.0565,24421.0
2023-06-20 15:30:00,138.16,138.23,138.07,138.08,25515.0,128.0565,128.1214,127.9731,127.9824,25515.0
2023-06-20 15:35:00,138.08,138.15,138.05,138.13,29299.0,127.9824,128.0473,127.9546,128.0287,29299.0
2023-06-20 15:40:00,138.14,138.18,138.08,138.15,28714.0,128.038,128.0751,127.9824,128.0473,28714.0
2023-06-20 15:45:00,138.15,138.16,138.02,138.03,35071.0,128.0473,128.0565,127.9268,127.936,35071.0
2023-06-20 15:50:00,138.04,138.1,137.8,137.81,80547.0,127.9453,128.0009,127.7229,127.7321,80547.0
2023-06-20 15:55:00,137.82,138.02,137.75,137.86,249808.0,127.7414,127.9268,127.6765,127.7785,249808.0
2023-06-21 09:30:00,136.75,137.08,135.92,136.4,186142.0,126.7496,127.0555,125.9803,126.4252,186142.0
2023-06-21 09:35:00,136.35,136.36,134.87,134.89,159321.0,126.3789,126.3882,125.0071,125.0257,159321.0
2023-06-21 09:40:00,134.9,135.27,134.68,135.25,160320.0,125.0349,125.3779,124.831,125.3593,160320.0
2023-06-21 09:45:00,135.25,135.94,135.22,135.66,102366.0,125.3593,125.9989,125.3315,125.7394,102366.0
2023-06-21 09:50:00,135.68,135.87,135.35,135.48,54640.0,125.7579,125.934,125.452,125.5725,54640.0
2023-06-21 09:55:00,135.47,135.76,135.41,135.67,73929.0,125.5632,125.832,125.5076,125.7486,73929.0
2023-06-21 10:00:00,135.66,135.79,135.45,135.56,42948.0,125.7394,125.8598,125.5447,125.6467,42948.0
2023-06-21 10:05:00,135.49,135.79,135.46,135.7,68992.0,125.5818,125.8598,125.554,125.7764,68992.0
2023-06-21 10:10:00,135.7,135.92,135.62,135.92,90028.0,125.7764,125.9803,125.7023,125.9803,90028.0
2023-06-21 10:15:00,135.92,136.34,135.87,136.27,77064.0,125.9803,126.3696,125.934,126.3047,77064.0
2023-06-21 10:20:00,136.25,136.32,136.16,136.32,29111.0,126.2862,126.3511,126.2028,126.3511,29111.0
2023-06-21 10:25:00,136.31,136.44,136.21,136.38,22205.0,126.3418,126.4623,126.2491,126.4067,22205.0
2023-06-21 10:30:00,136.4,136.51,136.33,136.42,35782.0,126.4252,126.5272,126.3604,126.4438,35782.0
2023-06-21 10:35:00,136.4,136.58,136.35,136.5,20983.0,126.4252,126.5921,126.3789,126.5179,20983.0
2023-06-21 10:40:00,136.51,136.61,136.44,136.57,22379.0,126.5272,126.6199,126.4623,126.5828,22379.0
2023-06-21 10:45:00,136.57,136.65,136.4,136.46,43649.0,126.5828,126.657,126.4252,126.4809,43649.0
2023-06-21 10:50:00,136.49,136.62,136.43,136.6,43939.0,126.5087,126.6292,126.453,126.6106,43939.0
2023-06-21 10:55:00,136.64,136.99,136.62,136.93,27834.0,126.6477,126.9721,126.6292,126.9165,27834.0
2023-06-21 11:00:00,136.92,137.17,136.91,137.13,23976.0,126.9072,127.1389,126.8979,127.1019,23976.0
2023-06-21 11:05:00,137.14,137.18,137.01,137.17,26295.0,127.1111,127.1482,126.9906,127.1389,26295.0
2023-06-21 11:10:00,137.18,137.43,137.14,137.29,31860.0,127.1482,127.3799,127.1111,127.2502,31860.0
2023-06-21 11:15:00,137.27,137.29,137.05,137.07,26160.0,127.2316,127.2502,127.0277,127.0462,26160.0
2023-06-21 11:20:00,137.05,137.15,137.04,137.1,37342.0,127.0277,127.1204,127.0184,127.074,37342.0
2023-06-21 11:25:00,137.11,137.19,137.06,137.15,23711.0,127.0833,127.1575,127.037,127.1204,23711.0
2023-06-21 11:30:00,137.16,137.26,137.12,137.17,31088.0,127.1297,127.2223,127.0926,127.1389,31088.0
2023-06-21 11:35:00,137.15,137.22,137.04,137.1,20977.0,127.1204,127.1853,127.0184,127.074,20977.0
2023-06-21 11:40:00,137.07,137.09,136.91,137.0,51501.0,127.0462,127.0648,126.8979,126.9814,51501.0
2023-06-21 11:45:00,137.01,137.2,136.98,137.05,19474.0,126.9906,127.1667,126.9628,127.0277,19474.0
2023-06-21 11:50:00,137.05,137.06,136.78,136.79,28294.0,127.0277,127.037,126.7775,126.7867,28294.0
2023-06-21 11:55:00,136.79,137.0,136.76,136.97,26299.0,126.7867,126.9814,126.7589,126.9536,26299.0
2023-06-21 12:00:00,136.96,137.0,136.88,136.98,24566.0,126.9443,126.9814,126.8701,126.9628,24566.0
2023-06-21 12:05:00,136.99,137.0,136.87,136.92,26713.0,126.9721,126.9814,126.8609,126.9072,26713.0
2023-06-21 12:10:00,136.96,137.0,136.92,136.98,22274.0,126.9443,126.9814,126.9072,126.9628,22274.0
2023-06-21 12:15:00,137.01,137.04,136.91,136.97,49133.0,126.9906,127.0184,126.8979,126.9536,49133.0
2023-06-21 12:20:00,136.99,137.02,136.9,136.91,22626.0,126.9721,126.9999,126.8887,126.8979,22626.0
2023-06-21 12:25:00,136.9,136.91,136.81,136.84,20422.0,126.8887,126.8979,126.8053,126.8331,20422.0
2023-06-21 12:30:00,136.88,136.91,136.78,136.78,23561.0,126.8701,126.8979,126.7775,126.7775,23561.0
2023-06-21 12:35:00,136.76,136.76,136.57,136.67,37693.0,126.7589,126.7589,126.5828,126.6755,37693.0
2023-06-21 12:40:00,136.68,136.86,136.66,136.76,34812.0,126.6848,126.8516,126.6662,126.7589,34812.0
2023-06-21 12:45:00,136.76,136.78,136.57,136.7,30711.0,126.7589,126.7775,126.5828,126.7033,30711.0
2023-06-21 12:50:00,136.7,136.78,136.58,136.62,26957.0,126.7033,126.7775,126.5921,126.6292,26957.0
2023-06-21 12:55:00,136.62,136.79,136.6,136.77,15932.0,126.6292,126.7867,126.6106,126.7682,15932.0
2023-06-21 13:00:00,136.78,136.78,136.6,136.68,18474.0,126.7775,126.7775,126.6106,126.6848,18474.0
2023-06-21 13:05:00,136.66,136.69,136.58,136.66,16805.0,126.6662,126.694,126.5921,126.6662,16805.0
2023-06-21 13:10:00,136.68,136.69,136.53,136.64,17698.0,126.6848,126.694,126.5457,126.6477,17698.0
2023-06-21 13:15:00,136.63,136.63,136.38,136.38,20684.0,126.6384,126.6384,126.4067,126.4067,20684.0
2023-06-21 13:20:00,136.39,136.5,136.36,136.41,28980.0,126.416,126.5179,126.3882,126.4345,28980.0
2023-06-21 13:25:00,136.42,136.49,136.34,136.4,17055.0,126.4438,126.5087,126.3696,126.4252,17055.0
2023-06-21 13:30:00,136.4,136.42,136.19,136.2,24860.0,126.4252,126.4438,126.2306,126.2399,24860.0
2023-06-21 13:35:00,136.22,136.37,136.14,136.33,23879.0,126.2584,126.3974,126.1843,126.3604,23879.0
2023-06-21 13:40:00,136.38,136.47,136.29,136.31,29515.0,126.4067,126.4901,126.3233,126.3418,29515.0
2023-06-21 13:45:00,136.32,136.34,136.2,136.27,21001.0,126.3511,126.3696,126.2399,126.3047,21001.0
2023-06-21 13:50:00,136.29,136.42,136.26,136.37,23710.0,126.3233,126.4438,126.2955,126.3974,23710.0
2023-06-21 13:55:00,136.36,136.37,136.2,136.22,31252.0,126.3882,126.3974,126.2399,126.2584,31252.0
2023-06-21 14:00:00,136.25,136.3,136.2,136.28,20446.0,126.2862,126.3326,126.2399,126.314,20446.0
2023-06-21 14:05:00,136.28,136.33,136.18,136.24,24836.0,126.314,126.3604,126.2213,126.2769,24836.0
2023-06-21 14:10:00,136.23,136.29,136.18,136.24,19306.0,126.2677,126.3233,126.2213,126.2769,19306.0
2023-06-21 14:15:00,136.24,136.27,136.12,136.14,25319.0,126.2769,126.3047,126.1657,126.1843,25319.0
2023-06-21 14:20:00,136.19,136.27,136.17,136.26,31421.0,126.2306,126.3047,126.2121,126.2955,31421.0
2023-06-21 14:25:00,136.24,136.26,136.05,136.08,37772.0,126.2769,126.2955,126.1008,126.1286,37772.0
2023-06-21 14:30:00,136.09,136.26,136.07,136.24,40599.0,126.1379,126.2955,126.1194,126.2769,40599.0
2023-06-21 14:35:00,136.25,136.25,136.18,136.2,30661.0,126.2862,126.2862,126.2213,126.2399,30661.0
2023-06-21 14:40:00,136.21,136.45,136.2,136.42,22922.0,126.2491,126.4716,126.2399,126.4438,22922.0
2023-06-21 14:45:00,136.42,136.48,136.34,136.46,42728.0,126.4438,126.4994,126.3696,126.4809,42728.0
2023-06-21 14:50:00,136.45,136.51,136.41,136.42,28118.0,126.4716,126.5272,126.4345,126.4438,28118.0
2023-06-21 14:55:00,136.41,136.47,136.33,136.39,21487.0,126.4345,126.4901,126.3604,126.416,21487.0
2023-06-21 15:00:00,136.4,136.45,136.34,136.4,18645.0,126.4252,126.4716,126.3696,126.4252,18645.0
2023-06-21 15:05:00,136.41,136.47,136.38,136.44,30322.0,126.4345,126.4901,126.4067,126.4623,30322.0
2023-06-21 15:10:00,136.45,136.52,136.41,136.5,22587.0,126.4716,126.5365,126.4345,126.5179,22587.0
2023-06-21 15:15:00,136.49,136.54,136.38,136.48,32119.0,126.5087,126.555,126.4067,126.4994,32119.0
2023-06-21 15:20:00,136.47,136.48,136.38,136.44,19419.0,126.4901,126.4994,126.4067,126.4623,19419.0
2023-06-21 15:25:00,136.45,136.63,136.44,136.59,37794.0,126.4716,126.6384,126.4623,126.6013,37794.0
2023-06-21 15:30:00,136.59,136.6,136.4,136.51,71880.0,126.6013,126.6106,126.4252,126.5272,71880.0
2023-06-21 15:35:00,136.5,136.57,136.29,136.52,65552.0,126.5179,126.5828,126.3233,126.5365,65552.0
2023-06-21 15:40:00,136.52,136.69,136.48,136.65,57010.0,126.5365,126.694,126.4994,126.657,57010.0
2023-06-21 15:45:00,136.65,136.83,136.6,136.8,50775.0,126.657,126.8238,126.6106,126.796,50775.0
2023-06-21 15:50:00,136.8,136.92,136.73,136.74,114904.0,126.796,126.9072,126.7311,126.7404,114904.0
2023-06-21 15:55:00,136.76,136.9,136.68,136.86,264454.0,126.7589,126.8887,126.6848,126.8516,264454.0
2023-06-22 09:30:00,136.95,137.49,135.89,136.61,165677.0,126.935,127.4355,125.9525,126.6199,165677.0
2023-06-22 09:35:00,136.63,137.48,136.56,137.06,39743.0,126.6384,127.4263,126.5735,127.037,39743.0
2023-06-22 09:40:00,137.0,137.21,136.68,137.03,29603.0,126.9814,127.176,126.6848,127.0092,29603.0
2023-06-22 09:45:00,136.98,137.36,136.96,137.32,39199.0,126.9628,127.315,126.9443,127.278,39199.0
2023-06-22 09:50:00,137.34,137.82,137.26,137.8,24643.0,127.2965,127.7414,127.2223,127.7229,24643.0
2023-06-22 09:55:00,137.79,137.9,137.42,137.44,22162.0,127.7136,127.8155,127.3706,127.3892,22162.0
2023-06-22 10:00:00,137.45,137.58,137.35,137.45,57386.0,127.3985,127.5189,127.3058,127.3985,57386.0
2023-06-22 10:05:00,137.46,137.59,137.23,137.4,32849.0,127.4077,127.5282,127.1945,127.3521,32849.0
2023-06-22 10:10:00,137.39,137.39,137.15,137.16,26982.0,127.3428,127.3428,127.1204,127.1297,26982.0
2023-06-22 10:15:00,137.18,137.22,137.06,137.15,21454.0,127.1482,127.1853,127.037,127.1204,21454.0
2023-06-22 10:20:00,137.11,137.16,136.95,136.96,29012.0,127.0833,127.1297,126.935,126.9443,29012.0
2023-06-22 10:25:00,136.94,136.97,136.85,136.88,24347.0,126.9257,126.9536,126.8423,126.8701,24347.0
2023-06-22 10:30:00,136.87,137.04,136.8,136.94,24714.0,126.8609,127.0184,126.796,126.9257,24714.0
2023-06-22 10:35:00,136.93,136.93,136.63,136.71,24903.0,126.9165,126.9165,126.6384,126.7126,24903.0
2023-06-22 10:40:00,136.68,136.7,136.43,136.55,28576.0,126.6848,126.7033,126.453,126.5643,28576.0
2023-06-22 10:45:00,136.56,136.73,136.52,136.72,54793.0,126.5735,126.7311,126.5365,126.7218,54793.0
2023-06-22 10:50:00,136.73,136.75,136.56,136.63,23042.0,126.7311,126.7496,126.5735,126.6384,23042.0
2023-06-22 10:55:00,136.66,136.69,136.52,136.63,22412.0,126.6662,126.694,126.5365,126.6384,22412.0
2023-06-22 11:00:00,136.64,136.73,136.55,136.63,17626.0,126.6477,126.7311,126.5643,126.6384,17626.0
2023-06-22 11:05:00,136.62,136.75,136.59,136.73,23305.0,126.6292,126.7496,126.6013,126.7311,23305.0
2023-06-22 11:10:00,136.74,136.77,136.47,136.48,24601.0,126.7404,126.7682,126.4901,126.4994,24601.0
2023-06-22 11:15:00,136.5,136.65,136.46,136.6,23302.0,126.5179,126.657,126.4809,126.6106,23302.0
2023-06-22 11:20:00,136.61,136.81,136.57,136.78,22787.0,126.6199,126.8053,126.5828,126.7775,22787.0
2023-06-22 11:25:00,136.78,136.85,136.72,136.81,24147.0,126.7775,126.8423,126.7218,126.8053,24147.0
2023-06-22 11:30:00,136.82,136.85,136.6,136.6,22303.0,126.8145,126.8423,126.6106,126.6106,22303.0
2023-06-22 11:35:00,136.6,136.64,136.5,136.61,25580.0,126.6106,126.6477,126.5179,126.6199,25580.0
2023-06-22 11:40:00,136.61,136.71,136.52,136.58,28909.0,126.6199,126.7126,126.5365,126.5921,28909.0
2023-06-22 11:45:00,136.58,136.58,136.44,136.51,23614.0,126.5921,126.5921,126.4623,126.5272,23614.0
2023-06-22 11:50:00,136.51,136.56,136.48,136.52,17181.0,126.5272,126.5735,126.4994,126.5365,17181.0
2023-06-22 11:55:00,136.51,136.7,136.46,136.65,22045.0,126.5272,126.7033,126.4809,126.657,22045.0
2023-06-22 12:00:00,136.65,136.76,136.65,136.67,16732.0,126.657,126.7589,126.657,126.6755,16732.0
2023-06-22 12:05:00,136.67,136.86,136.64,136.86,41282.0,126.6755,126.8516,126.6477,126.8516,41282.0
2023-06-22 12:10:00,136.85,136.98,136.83,136.94,26400.0,126.8423,126.9628,126.8238,126.9257,26400.0
2023-06-22 12:15:00,136.95,137.05,136.93,136.97,24791.0,126.935,127.0277,126.9165,126.9536,24791.0
2023-06-22 12:20:00,136.96,136.96,136.79,136.88,19616.0,126.9443,126.9443,126.7867,126.8701,19616.0
2023-06-22 12:25:00,136.89,136.89,136.77,136.84,15969.0,126.8794,126.8794,126.7682,126.8331,15969.0
2023-06-22 12:30:00,136.85,136.85,136.76,136.81,26836.0,126.8423,126.8423,126.7589,126.8053,26836.0
2023-06-22 12:35:00,136.82,136.87,136.81,136.84,31326.0,126.8145,126.8609,126.8053,126.8331,31326.0
2023-06-22 12:40:00,136.83,136.86,136.75,136.75,21823.0,126.8238,126.8516,126.7496,126.7496,21823.0
2023-06-22 12:45:00,136.74,136.77,136.68,136.72,24437.0,126.7404,126.7682,126.6848,126.7218,24437.0
2023-06-22 12:50:00,136.76,136.93,136.75,136.93,15909.0,126.7589,126.9165,126.7496,126.9165,15909.0
2023-06-22 12:55:00,136.92,137.04,136.92,137.04,28698.0,126.9072,127.0184,126.9072,127.0184,28698.0
2023-06-22 13:00:00,137.03,137.1,136.97,137.02,19752.0,127.0092,127.074,126.9536,126.9999,19752.0
2023-06-22 13:05:00,137.0,137.14,136.99,137.08,21007.0,126.9814,127.1111,126.9721,127.0555,21007.0
2023-06-22 13:10:00,137.1,137.11,136.87,136.88,16335.0,127.074,127.0833,126.8609,126.8701,16335.0
2023-06-22 13:15:00,136.88,136.96,136.87,136.9,19833.0,126.8701,126.9443,126.8609,126.8887,19833.0
2023-06-22 13:20:00,136.91,136.91,136.84,136.87,18654.0,126.8979,126.8979,126.8331,126.8609,18654.0
2023-06-22 13:25:00,136.88,137.05,136.87,136.95,37577.0,126.8701,127.0277,126.8609,126.935,37577.0
2023-06-22 13:30:00,136.95,136.96,136.76,136.8,76347.0,126.935,126.9443,126.7589,126.796,76347.0
2023-06-22 13:35:00,136.83,136.85,136.7,136.78,33061.0,126.8238,126.8423,126.7033,126.7775,33061.0
2023-06-22 13:40:00,136.78,137.0,136.78,136.97,19023.0,126.7775,126.9814,126.7775,126.9536,19023.0
2023-06-22 13:45:00,136.96,136.98,136.94,136.96,15246.0,126.9443,126.9628,126.9257,126.9443,15246.0
2023-06-22 13:50:00,136.96,137.07,136.95,136.98,27010.0,126.9443,127.0462,126.935,126.9628,27010.0
2023-06-22 13:55:00,136.98,137.0,136.92,137.0,13403.0,126.9628,126.9814,126.9072,126.9814,13403.0
2023-06-22 14:00:00,137.02,137.08,136.97,136.97,22234.0,126.9999,127.0555,126.9536,126.9536,22234.0
2023-06-22 14:05:00,136.97,137.13,136.95,137.12,16038.0,126.9536,127.1019,126.935,127.0926,16038.0
2023-06-22 14:10:00,137.1,137.13,137.04,137.13,24398.0,127.074,127.1019,127.0184,127.1019,24398.0
2023-06-22 14:15:00,137.11,137.17,137.08,137.1,19176.0,127.0833,127.1389,127.0555,127.074,19176.0
2023-06-22 14:20:00,137.09,137.27,137.05,137.26,26831.0,127.0648,127.2316,127.0277,127.2223,26831.0
2023-06-22 14:25:00,137.25,137.36,137.22,137.36,20937.0,127.2131,127.315,127.1853,127.315,20937.0
2023-06-22 14:30:00,137.34,137.53,137.33,137.51,17233.0,127.2965,127.4726,127.2872,127.4541,17233.0
2023-06-22 14:35:00,137.53,137.7,137.49,137.69,17140.0,127.4726,127.6302,127.4355,127.6209,17140.0
2023-06-22 14:40:00,137.69,137.72,137.49,137.54,35634.0,127.6209,127.6487,127.4355,127.4819,35634.0
2023-06-22 14:45:00,137.54,137.55,137.4,137.44,32728.0,127.4819,127.4911,127.3521,127.3892,32728.0
2023-06-22 14:50:00,137.46,137.47,137.38,137.4,25723.0,127.4077,127.417,127.3336,127.3521,25723.0
2023-06-22 14:55:00,137.39,137.49,137.35,137.46,26500.0,127.3428,127.4355,127.3058,127.4077,26500.0
2023-06-22 15:00:00,137.47,137.49,137.41,137.41,19365.0,127.417,127.4355,127.3614,127.3614,19365.0
2023-06-22 15:05:00,137.39,137.4,137.25,137.25,19314.0,127.3428,127.3521,127.2131,127.2131,19314.0
2023-06-22 15:10:00,137.24,137.33,137.13,137.3,37936.0,127.2038,127.2872,127.1019,127.2594,37936.0
2023-06-22 15:15:00,137.28,137.29,137.22,137.25,34542.0,127.2409,127.2502,127.1853,127.2131,34542.0
2023-06-22 15:20:00,137.25,137.3,137.16,137.21,32412.0,127.2131,127.2594,127.1297,127.176,32412.0
2023-06-22 15:25:00,137.21,137.31,137.2,137.26,26894.0,127.176,127.2687,127.1667,127.2223,26894.0
2023-06-22 15:30:00,137.24,137.27,137.17,137.27,41029.0,127.2038,127.2316,127.1389,127.2316,41029.0
2023-06-22 15:35:00,137.28,137.42,137.25,137.41,33498.0,127.2409,127.3706,127.2131,127.3614,33498.0
2023-06-22 15:40:00,137.42,137.43,137.17,137.2,49523.0,127.3706,127.3799,127.1389,127.1667,49523.0
2023-06-22 15:45:00,137.18,137.19,137.04,137.11,68849.0,127.1482,127.1575,127.0184,127.0833,68849.0
2023-06-22 15:50:00,137.12,137.34,137.11,137.28,94119.0,127.0926,127.2965,127.0833,127.2409,94119.0
2023-06-22 15:55:00,137.29,137.42,137.22,137.41,216396.0,127.2502,127.3706,127.1853,127.3614,216396.0
2023-06-23 09:30:00,137.3,137.88,137.14,137.76,107002.0,127.2594,127.797,127.1111,127.6858,107002.0
2023-06-23 09:35:00,137.81,138.21,137.69,138.08,45380.0,127.7321,128.1029,127.6209,127.9824,45380.0
2023-06-23 09:40:00,138.06,138.39,137.86,138.05,46646.0,127.9638,128.2697,127.7785,127.9546,46646.0
2023-06-23 09:45:00,138.08,138.36,137.94,138.17,30685.0,127.9824,128.2419,127.8526,128.0658,30685.0
2023-06-23 09:50:00,138.18,138.37,137.96,137.98,28393.0,128.0751,128.2512,127.8712,127.8897,28393.0
2023-06-23 09:55:00,138.01,138.14,137.9,138.06,28731.0,127.9175,128.038,127.8155,127.9638,28731.0
2023-06-23 10:00:00,138.12,138.54,138.03,138.44,23021.0,128.0195,128.4087,127.936,128.3161,23021.0
2023-06-23 10:05:00,138.47,138.69,138.41,138.42,27658.0,128.3439,128.5478,128.2883,128.2975,27658.0
2023-06-23 10:10:00,138.46,138.49,138.22,138.33,16807.0,128.3346,128.3624,128.1121,128.2141,16807.0
2023-06-23 10:15:00,138.2,138.2,137.98,138.0,31373.0,128.0936,128.0936,127.8897,127.9082,31373.0
2023-06-23 10:20:00,138.0,138.04,137.91,137.98,19174.0,127.9082,127.9453,127.8248,127.8897,19174.0
2023-06-23 10:25:00,137.98,138.02,137.7,137.7,20014.0,127.8897,127.9268,127.6302,127.6302,20014.0
2023-06-23 10:30:00,137.68,137.81,137.66,137.77,23797.0,127.6116,127.7321,127.5931,127.6951,23797.0
2023-06-23 10:35:00,137.78,137.79,137.64,137.78,24400.0,127.7043,127.7136,127.5746,127.7043,24400.0
2023-06-23 10:40:00,137.78,137.79,137.59,137.69,36687.0,127.7043,127.7136,127.5282,127.6209,36687.0
2023-06-23 10:45:00,137.69,137.79,137.62,137.77,39484.0,127.6209,127.7136,127.556,127.6951,39484.0
2023-06-23 10:50:00,137.79,137.79,137.57,137.61,27409.0,127.7136,127.7136,127.5097,127.5468,27409.0
2023-06-23 10:55:00,137.62,137.7,137.43,137.45,48918.0,127.556,127.6302,127.3799,127.3985,48918.0
2023-06-23 11:00:00,137.47,137.51,137.37,137.46,25992.0,127.417,127.4541,127.3243,127.4077,25992.0
2023-06-23 11:05:00,137.46,137.48,137.35,137.39,28550.0,127.4077,127.4263,127.3058,127.3428,28550.0
2023-06-23 11:10:00,137.4,137.51,137.36,137.41,25997.0,127.3521,127.4541,127.315,127.3614,25997.0
2023-06-23 11:15:00,137.43,137.59,137.43,137.53,24863.0,127.3799,127.5282,127.3799,127.4726,24863.0
2023-06-23 11:20:00,137.55,137.56,137.33,137.34,24113.0,127.4911,127.5004,127.2872,127.2965,24113.0
2023-06-23 11:25:00,137.37,137.56,137.3,137.54,30057.0,127.3243,127.5004,127.2594,127.4819,30057.0
2023-06-23 11:30:00,137.54,137.64,137.49,137.55,19049.0,127.4819,127.5746,127.4355,127.4911,19049.0
2023-06-23 11:35:00,137.55,137.61,137.42,137.61,33173.0,127.4911,127.5468,127.3706,127.5468,33173.0
2023-06-23 11:40:00,137.61,137.72,137.58,137.63,12868.0,127.5468,127.6487,127.5189,127.5653,12868.0
2023-06-23 11:45:00,137.62,137.66,137.35,137.39,27797.0,127.556,127.5931,127.3058,127.3428,27797.0
2023-06-23 11:50:00,137.4,137.47,137.33,137.46,27473.0,127.3521,127.417,127.2872,127.4077,27473.0
2023-06-23 11:55:00,137.48,137.49,137.34,137.46,26791.0,127.4263,127.4355,127.2965,127.4077,26791.0
2023-06-23 12:00:00,137.46,137.53,137.42,137.46,20622.0,127.4077,127.4726,127.3706,127.4077,20622.0
2023-06-23 12:05:00,137.43,137.5,137.42,137.46,14286.0,127.3799,127.4448,127.3706,127.4077,14286.0
2023-06-23 12:10:00,137.44,137.46,137.36,137.46,33241.0,127.3892,127.4077,127.315,127.4077,33241.0
2023-06-23 12:15:00,137.43,137.5,137.31,137.34,27444.0,127.3799,127.4448,127.2687,127.2965,27444.0
2023-06-23 12:20:00,137.34,137.55,137.33,137.55,19208.0,127.2965,127.4911,127.2872,127.4911,19208.0
2023-06-23 12:25:00,137.55,137.59,137.48,137.55,17951.0,127.4911,127.5282,127.4263,127.4911,17951.0
2023-06-23 12:30:00,137.56,137.58,137.48,137.51,24532.0,127.5004,127.5189,127.4263,127.4541,24532.0
2023-06-23 12:35:00,137.51,137.51,137.35,137.37,20175.0,127.4541,127.4541,127.3058,127.3243,20175.0
2023-06-23 12:40:00,137.37,137.41,137.29,137.36,24101.0,127.3243,127.3614,127.2502,127.315,24101.0
2023-06-23 12:45:00,137.37,137.46,137.34,137.44,15337.0,127.3243,127.4077,127.2965,127.3892,15337.0
2023-06-23 12:50:00,137.41,137.42,137.29,137.31,11691.0,127.3614,127.3706,127.2502,127.2687,11691.0
2023-06-23 12:55:00,137.31,137.46,137.28,137.43,56464.0,127.2687,127.4077,127.2409,127.3799,56464.0
2023-06-23 13:00:00,137.42,137.46,137.33,137.38,15663.0,127.3706,127.4077,127.2872,127.3336,15663.0
2023-06-23 13:05:00,137.38,137.38,137.25,137.27,21940.0,127.3336,127.3336,127.2131,127.2316,21940.0
2023-06-23 13:10:00,137.28,137.3,137.16,137.2,15435.0,127.2409,127.2594,127.1297,127.1667,15435.0
2023-06-23 13:15:00,137.19,137.19,137.04,137.06,17799.0,127.1575,127.1575,127.0184,127.037,17799.0
2023-06-23 13:20:00,137.05,137.07,136.93,136.93,24183.0,127.0277,127.0462,126.9165,126.9165,24183.0
2023-06-23 13:25:00,136.95,137.0,136.89,136.98,18442.0,126.935,126.9814,126.8794,126.9628,18442.0
2023-06-23 13:30:00,136.97,136.99,136.9,136.96,30174.0,126.9536,126.9721,126.8887,126.9443,30174.0
2023-06-23 13:35:00,136.94,137.0,136.94,136.97,19247.0,126.9257,126.9814,126.9257,126.9536,19247.0
2023-06-23 13:40:00,136.96,137.0,136.83,136.86,25583.0,126.9443,126.9814,126.8238,126.8516,25583.0
2023-06-23 13:45:00,136.85,136.86,136.81,136.84,20345.0,126.8423,126.8516,126.8053,126.8331,20345.0
2023-06-23 13:50:00,136.85,137.02,136.85,137.01,25172.0,126.8423,126.9999,126.8423,126.9906,25172.0
2023-06-23 13:55:00,137.01,137.12,137.0,137.09,16906.0,126.9906,127.0926,126.9814,127.0648,16906.0
2023-06-23 14:00:00,137.07,137.07,136.93,136.96,23118.0,127.0462,127.0462,126.9165,126.9443,23118.0
2023-06-23 14:05:00,136.95,137.03,136.92,136.95,30665.0,126.935,127.0092,126.9072,126.935,30665.0
2023-06-23 14:10:00,136.95,136.99,136.9,136.97,18723.0,126.935,126.9721,126.8887,126.9536,18723.0
2023-06-23 14:15:00,136.97,136.99,136.93,136.94,34854.0,126.9536,126.9721,126.9165,126.9257,34854.0
2023-06-23 14:20:00,136.94,136.96,136.83,136.83,33137.0,126.9257,126.9443,126.8238,126.8238,33137.0
2023-06-23 14:25:00,136.83,136.96,136.79,136.84,197054.0,126.8238,126.9443,126.7867,126.8331,197054.0
2023-06-23 14:30:00,136.84,136.99,136.82,136.89,41654.0,126.8331,126.9721,126.8145,126.8794,41654.0
2023-06-23 14:35:00,136.87,136.87,136.61,136.62,32509.0,126.8609,126.8609,126.6199,126.6292,32509.0
2023-06-23 14:40:00,136.63,136.63,136.48,136.54,44075.0,126.6384,126.6384,126.4994,126.555,44075.0
2023-06-23 14:45:00,136.56,136.74,136.48,136.5,78908.0,126.5735,126.7404,126.4994,126.5179,78908.0
2023-06-23 14:50:00,136.48,136.54,136.47,136.51,29377.0,126.4994,126.555,126.4901,126.5272,29377.0
2023-06-23 14:55:00,136.5,136.6,136.47,136.6,40615.0,126.5179,126.6106,126.4901,126.6106,40615.0
2023-06-23 15:00:00,136.58,136.58,136.45,136.53,28558.0,126.5921,126.5921,126.4716,126.5457,28558.0
2023-06-23 15:05:00,136.54,136.58,136.51,136.56,87888.0,126.555,126.5921,126.5272,126.5735,87888.0
2023-06-23 15:10:00,136.55,136.63,136.48,136.48,42108.0,126.5643,126.6384,126.4994,126.4994,42108.0
2023-06-23 15:15:00,136.48,136.51,136.44,136.49,51518.0,126.4994,126.5272,126.4623,126.5087,51518.0
2023-06-23 15:20:00,136.49,136.51,136.34,136.38,53662.0,126.5087,126.5272,126.3696,126.4067,53662.0
2023-06-23 15:25:00,136.38,136.47,136.34,136.43,63515.0,126.4067,126.4901,126.3696,126.453,63515.0
2023-06-23 15:30:00,136.44,136.44,136.31,136.4,75983.0,126.4623,126.4623,126.3418,126.4252,75983.0
2023-06-23 15:35:00,136.4,136.75,136.4,136.7,98151.0,126.4252,126.7496,126.4252,126.7033,98151.0
2023-06-23 15:40:00,136.71,136.72,136.46,136.47,96753.0,126.7126,126.7218,126.4809,126.4901,96753.0
2023-06-23 15:45:00,136.48,136.51,136.08,136.26,181447.0,126.4994,126.5272,126.1286,126.2955,181447.0
2023-06-23 15:50:00,136.28,136.28,135.67,135.79,366693.0,126.314,126.314,125.7486,125.8598,366693.0
2023-06-23 15:55:00,135.79,136.04,135.72,135.93,364221.0,125.8598,126.0916,125.795,125.9896,364221.0
2023-06-26 09:30:00,136.15,136.15,134.8,135.14,103915.0,126.1935,126.1935,124.9422,125.2574,103915.0
2023-06-26 09:35:00,135.08,135.21,134.95,135.15,22065.0,125.2018,125.3223,125.0813,125.2667,22065.0
2023-06-26 09:40:00,135.18,135.21,134.84,134.92,29560.0,125.2945,125.3223,124.9793,125.0535,29560.0
2023-06-26 09:45:00,134.93,135.11,134.78,134.8,97699.0,125.0627,125.2296,124.9237,124.9422,97699.0
2023-06-26 09:50:00,134.81,134.81,134.41,134.46,63809.0,124.9515,124.9515,124.5808,124.6271,63809.0
2023-06-26 09:55:00,134.43,134.45,133.89,134.15,136920.0,124.5993,124.6178,124.0988,124.3398,136920.0
2023-06-26 10:00:00,134.13,134.23,133.77,133.8,69419.0,124.3212,124.4139,123.9876,124.0154,69419.0
2023-06-26 10:05:00,133.8,134.02,133.69,133.86,61657.0,124.0154,124.2193,123.9134,124.071,61657.0
2023-06-26 10:10:00,133.84,134.39,133.82,134.39,49835.0,124.0524,124.5622,124.0339,124.5622,49835.0
2023-06-26 10:15:00,134.38,134.52,134.16,134.49,72936.0,124.553,124.6827,124.349,124.6549,72936.0
2023-06-26 10:20:00,134.51,134.59,134.43,134.5,26762.0,124.6735,124.7476,124.5993,124.6642,26762.0
2023-06-26 10:25:00,134.52,134.86,134.52,134.86,131679.0,124.6827,124.9979,124.6827,124.9979,131679.0
2023-06-26 10:30:00,134.86,135.16,134.74,135.1,36031.0,124.9979,125.2759,124.8866,125.2203,36031.0
2023-06-26 10:35:00,135.11,135.12,134.73,134.77,37221.0,125.2296,125.2388,124.8774,124.9144,37221.0
2023-06-26 10:40:00,134.73,134.89,134.59,134.87,23593.0,124.8774,125.0257,124.7476,125.0071,23593.0
2023-06-26 10:45:00,134.86,134.9,134.71,134.71,22459.0,124.9979,125.0349,124.8588,124.8588,22459.0
2023-06-26 10:50:00,134.71,134.71,134.53,134.56,17684.0,124.8588,124.8588,124.692,124.7198,17684.0
2023-06-26 10:55:00,134.54,134.63,134.46,134.62,46754.0,124.7013,124.7847,124.6271,124.7754,46754.0
2023-06-26 11:00:00,134.63,134.79,134.59,134.66,17628.0,124.7847,124.933,124.7476,124.8125,17628.0
2023-06-26 11:05:00,134.69,135.0,134.67,134.86,34104.0,124.8403,125.1276,124.8218,124.9979,34104.0
2023-06-26 11:10:00,134.88,134.96,134.82,134.87,16560.0,125.0164,125.0905,124.9608,125.0071,16560.0
2023-06-26 11:15:00,134.87,135.0,134.74,134.97,24336.0,125.0071,125.1276,124.8866,125.0998,24336.0
2023-06-26 11:20:00,134.97,135.0,134.85,134.89,24772.0,125.0998,125.1276,124.9886,125.0257,24772.0
2023-06-26 11:25:00,134.92,134.95,134.74,134.82,24903.0,125.0535,125.0813,124.8866,124.9608,24903.0
2023-06-26 11:30:00,134.81,134.95,134.63,134.63,56187.0,124.9515,125.0813,124.7847,124.7847,56187.0
2023-06-26 11:35:00,134.61,134.67,134.61,134.64,18507.0,124.7661,124.8218,124.7661,124.7939,18507.0
2023-06-26 11:40:00,134.64,134.78,134.58,134.75,33501.0,124.7939,124.9237,124.7383,124.8959,33501.0
2023-06-26 11:45:00,134.75,134.98,134.71,134.94,32152.0,124.8959,125.1091,124.8588,125.072,32152.0
2023-06-26 11:50:00,134.96,135.16,134.87,135.0,51304.0,125.0905,125.2759,125.0071,125.1276,51304.0
2023-06-26 11:55:00,135.0,135.14,134.87,135.08,45190.0,125.1276,125.2574,125.0071,125.2018,45190.0
2023-06-26 12:00:00,135.1,135.36,135.1,135.16,28249.0,125.2203,125.4613,125.2203,125.2759,28249.0
2023-06-26 12:05:00,135.19,135.25,135.1,135.25,34542.0,125.3037,125.3593,125.2203,125.3593,34542.0
2023-06-26 12:10:00,135.24,135.32,135.22,135.26,35979.0,125.3501,125.4242,125.3315,125.3686,35979.0
2023-06-26 12:15:00,135.25,135.45,135.2,135.45,24276.0,125.3593,125.5447,125.313,125.5447,24276.0
2023-06-26 12:20:00,135.45,135.52,135.42,135.44,25253.0,125.5447,125.6096,125.5169,125.5354,25253.0
2023-06-26 12:25:00,135.44,135.49,135.35,135.48,33037.0,125.5354,125.5818,125.452,125.5725,33037.0
2023-06-26 12:30:00,135.49,135.52,135.38,135.46,20895.0,125.5818,125.6096,125.4798,125.554,20895.0
2023-06-26 12:35:00,135.46,135.66,135.4,135.65,37968.0,125.554,125.7394,125.4984,125.7301,37968.0
2023-06-26 12:40:00,135.64,135.71,135.46,135.63,38157.0,125.7208,125.7857,125.554,125.7115,38157.0
2023-06-26 12:45:00,135.65,135.66,135.46,135.55,33175.0,125.7301,125.7394,125.554,125.6374,33175.0
2023-06-26 12:50:00,135.54,135.57,135.33,135.37,27867.0,125.6281,125.6559,125.4335,125.4706,27867.0
2023-06-26 12:55:00,135.37,135.43,135.33,135.35,17741.0,125.4706,125.5262,125.4335,125.452,17741.0
2023-06-26 13:00:00,135.34,135.35,135.2,135.23,21437.0,125.4428,125.452,125.313,125.3408,21437.0
2023-06-26 13:05:00,135.23,135.27,135.15,135.23,29829.0,125.3408,125.3779,125.2667,125.3408,29829.0
2023-06-26 13:10:00,135.25,135.29,135.16,135.19,12902.0,125.3593,125.3964,125.2759,125.3037,12902.0
2023-06-26 13:15:00,135.18,135.38,135.14,135.37,23189.0,125.2945,125.4798,125.2574,125.4706,23189.0
2023-06-26 13:20:00,135.38,135.4,135.33,135.4,22828.0,125.4798,125.4984,125.4335,125.4984,22828.0
2023-06-26 13:25:00,135.41,135.5,135.4,135.49,13259.0,125.5076,125.5911,125.4984,125.5818,13259.0
2023-06-26 13:30:00,135.49,135.5,135.39,135.43,31067.0,125.5818,125.5911,125.4891,125.5262,31067.0
2023-06-26 13:35:00,135.42,135.54,135.39,135.48,21154.0,125.5169,125.6281,125.4891,125.5725,21154.0
2023-06-26 13:40:00,135.49,135.53,135.43,135.44,18985.0,125.5818,125.6189,125.5262,125.5354,18985.0
2023-06-26 13:45:00,135.44,135.45,135.37,135.41,32894.0,125.5354,125.5447,125.4706,125.5076,32894.0
2023-06-26 13:50:00,135.41,135.41,135.26,135.34,23299.0,125.5076,125.5076,125.3686,125.4428,23299.0
2023-06-26 13:55:00,135.33,135.34,135.14,135.15,44087.0,125.4335,125.4428,125.2574,125.2667,44087.0
2023-06-26 14:00:00,135.14,135.15,134.95,134.99,34089.0,125.2574,125.2667,125.0813,125.1184,34089.0
2023-06-26 14:05:00,134.98,135.11,134.97,135.06,50827.0,125.1091,125.2296,125.0998,125.1832,50827.0
2023-06-26 14:10:00,135.07,135.1,134.99,135.03,29217.0,125.1925,125.2203,125.1184,125.1554,29217.0
2023-06-26 14:15:00,135.0,135.0,134.79,134.79,24627.0,125.1276,125.1276,124.933,124.933,24627.0
2023-06-26 14:20:00,134.8,134.89,134.74,134.86,46458.0,124.9422,125.0257,124.8866,124.9979,46458.0
2023-06-26 14:25:00,134.87,135.03,134.86,134.98,27020.0,125.0071,125.1554,124.9979,125.1091,27020.0
2023-06-26 14:30:00,134.98,135.3,134.97,135.3,30544.0,125.1091,125.4057,125.0998,125.4057,30544.0
2023-06-26 14:35:00,135.29,135.3,135.17,135.23,37433.0,125.3964,125.4057,125.2852,125.3408,37433.0
2023-06-26 14:40:00,135.23,135.36,135.21,135.33,38634.0,125.3408,125.4613,125.3223,125.4335,38634.0
2023-06-26 14:45:00,135.33,135.39,135.28,135.29,32524.0,125.4335,125.4891,125.3871,125.3964,32524.0
2023-06-26 14:50:00,135.29,135.3,135.17,135.22,30355.0,125.3964,125.4057,125.2852,125.3315,30355.0
2023-06-26 14:55:00,135.23,135.24,135.07,135.07,57272.0,125.3408,125.3501,125.1925,125.1925,57272.0
2023-06-26 15:00:00,135.1,135.21,135.09,135.11,38738.0,125.2203,125.3223,125.211,125.2296,38738.0
2023-06-26 15:05:00,135.09,135.17,135.09,135.15,35320.0,125.211,125.2852,125.211,125.2667,35320.0
2023-06-26 15:10:00,135.16,135.19,135.1,135.18,27034.0,125.2759,125.3037,125.2203,125.2945,27034.0
2023-06-26 15:15:00,135.17,135.3,135.15,135.28,34857.0,125.2852,125.4057,125.2667,125.3871,34857.0
2023-06-26 15:20:00,135.28,135.3,135.23,135.29,36717.0,125.3871,125.4057,125.3408,125.3964,36717.0
2023-06-26 15:25:00,135.29,135.29,135.16,135.24,61737.0,125.3964,125.3964,125.2759,125.3501,61737.0
2023-06-26 15:30:00,135.25,135.26,135.14,135.2,75906.0,125.3593,125.3686,125.2574,125.313,75906.0
2023-06-26 15:35:00,135.2,135.23,135.08,135.08,110879.0,125.313,125.3408,125.2018,125.2018,110879.0
2023-06-26 15:40:00,135.08,135.1,134.91,134.94,88173.0,125.2018,125.2203,125.0442,125.072,88173.0
2023-06-26 15:45:00,134.94,135.06,134.85,135.03,93529.0,125.072,125.1832,124.9886,125.1554,93529.0
2023-06-26 15:50:00,135.02,135.15,134.99,135.15,149031.0,125.1462,125.2667,125.1184,125.2667,149031.0
2023-06-26 15:55:00,135.17,135.17,134.76,134.99,578463.0,125.2852,125.2852,124.9052,125.1184,578463.0
2023-06-27 09:30:00,134.88,134.88,133.9,133.97,154637.0,125.0164,125.0164,124.1081,124.1729,154637.0
2023-06-27 09:35:00,133.94,134.58,133.8,134.38,104136.0,124.1451,124.7383,124.0154,124.553,104136.0
2023-06-27 09:40:00,134.38,134.47,134.01,134.05,63949.0,124.553,124.6364,124.21,124.2471,63949.0
2023-06-27 09:45:00,134.03,134.06,133.36,133.48,92160.0,124.2286,124.2564,123.6076,123.7188,92160.0
2023-06-27 09:50:00,133.51,133.55,132.93,132.95,79691.0,123.7466,123.7837,123.209,123.2275,79691.0
2023-06-27 09:55:00,132.96,133.1,132.73,132.82,192292.0,123.2368,123.3666,123.0236,123.107,192292.0
2023-06-27 10:00:00,132.78,133.05,132.66,132.84,114669.0,123.07,123.3202,122.9587,123.1256,114669.0
2023-06-27 10:05:00,132.84,133.13,132.77,132.94,83447.0,123.1256,123.3944,123.0607,123.2183,83447.0
2023-06-27 10:10:00,132.93,133.28,132.9,133.04,64596.0,123.209,123.5334,123.1812,123.311,64596.0
2023-06-27 10:15:00,133.06,133.33,133.06,133.19,45293.0,123.3295,123.5797,123.3295,123.45,45293.0
2023-06-27 10:20:00,133.18,133.37,133.11,133.34,60268.0,123.4407,123.6168,123.3758,123.589,60268.0
2023-06-27 10:25:00,133.37,133.38,132.94,133.07,42353.0,123.6168,123.6261,123.2183,123.3388,42353.0
2023-06-27 10:30:00,133.06,133.32,133.05,133.28,62258.0,123.3295,123.5705,123.3202,123.5334,62258.0
2023-06-27 10:35:00,133.27,133.41,133.05,133.13,31821.0,123.5241,123.6539,123.3202,123.3944,31821.0
2023-06-27 10:40:00,133.15,133.17,133.01,133.03,37693.0,123.4129,123.4314,123.2831,123.3017,37693.0
2023-06-27 10:45:00,133.05,133.22,132.98,133.13,46242.0,123.3202,123.4778,123.2553,123.3944,46242.0
2023-06-27 10:50:00,133.16,133.23,133.13,133.19,34976.0,123.4222,123.4871,123.3944,123.45,34976.0
2023-06-27 10:55:00,133.19,133.26,133.07,133.08,37551.0,123.45,123.5149,123.3388,123.348,37551.0
2023-06-27 11:00:00,133.08,133.19,133.03,133.05,38301.0,123.348,123.45,123.3017,123.3202,38301.0
2023-06-27 11:05:00,133.06,133.12,132.88,132.92,42110.0,123.3295,123.3851,123.1627,123.1997,42110.0
2023-06-27 11:10:00,132.91,132.98,132.88,132.93,29765.0,123.1905,123.2553,123.1627,123.209,29765.0
2023-06-27 11:15:00,132.92,133.1,132.91,133.08,57930.0,123.1997,123.3666,123.1905,123.348,57930.0
2023-06-27 11:20:00,133.08,133.08,132.93,133.01,30772.0,123.348,123.348,123.209,123.2831,30772.0
2023-06-27 11:25:00,133.0,133.05,132.91,133.0,59824.0,123.2739,123.3202,123.1905,123.2739,59824.0
2023-06-27 11:30:00,132.99,133.05,132.94,132.99,50769.0,123.2646,123.3202,123.2183,123.2646,50769.0
2023-06-27 11:35:00,133.0,133.12,132.95,133.12,54510.0,123.2739,123.3851,123.2275,123.3851,54510.0
2023-06-27 11:40:00,133.1,133.27,133.05,133.17,40219.0,123.3666,123.5241,123.3202,123.4314,40219.0
2023-06-27 11:45:00,133.17,133.2,133.09,133.12,49302.0,123.4314,123.4593,123.3573,123.3851,49302.0
2023-06-27 11:50:00,133.11,133.12,133.0,133.05,30827.0,123.3758,123.3851,123.2739,123.3202,30827.0
2023-06-27 11:55:00,133.05,133.3,133.04,133.15,32658.0,123.3202,123.5519,123.311,123.4129,32658.0
2023-06-27 12:00:00,133.16,133.27,133.1,133.27,15927.0,123.4222,123.5241,123.3666,123.5241,15927.0
2023-06-27 12:05:00,133.27,133.3,133.21,133.28,44593.0,123.5241,123.5519,123.4685,123.5334,44593.0
2023-06-27 12:10:00,133.27,133.29,133.15,133.21,33313.0,123.5241,123.5427,123.4129,123.4685,33313.0
2023-06-27 12:15:00,133.2,133.25,133.14,133.2,39747.0,123.4593,123.5056,123.4036,123.4593,39747.0
2023-06-27 12:20:00,133.19,133.19,133.05,133.07,33996.0,123.45,123.45,123.3202,123.3388,33996.0
2023-06-27 12:25:00,133.07,133.26,133.04,133.19,49492.0,123.3388,123.5149,123.311,123.45,49492.0
2023-06-27 12:30:00,133.2,133.23,133.06,133.22,53749.0,123.4593,123.4871,123.3295,123.4778,53749.0
2023-06-27 12:35:00,133.21,133.22,133.11,133.16,35289.0,123.4685,123.4778,123.3758,123.4222,35289.0
2023-06-27 12:40:00,133.17,133.17,133.09,133.14,38451.0,123.4314,123.4314,123.3573,123.4036,38451.0
2023-06-27 12:45:00,133.14,133.17,133.11,133.13,34112.0,123.4036,123.4314,123.3758,123.3944,34112.0
2023-06-27 12:50:00,133.11,133.23,133.05,133.19,57075.0,123.3758,123.4871,123.3202,123.45,57075.0
2023-06-27 12:55:00,133.21,133.26,133.18,133.22,51384.0,123.4685,123.5149,123.4407,123.4778,51384.0
2023-06-27 13:00:00,133.24,133.44,133.23,133.41,30956.0,123.4963,123.6817,123.4871,123.6539,30956.0
2023-06-27 13:05:00,133.42,133.5,133.39,133.5,29151.0,123.6632,123.7373,123.6354,123.7373,29151.0
2023-06-27 13:10:00,133.52,133.57,133.46,133.55,47559.0,123.7559,123.8022,123.7002,123.7837,47559.0
2023-06-27 13:15:00,133.56,133.64,133.47,133.47,39966.0,123.7929,123.8671,123.7095,123.7095,39966.0
2023-06-27 13:20:00,133.47,133.48,133.42,133.45,25149.0,123.7095,123.7188,123.6632,123.691,25149.0
2023-06-27 13:25:00,133.46,133.47,133.38,133.44,25685.0,123.7002,123.7095,123.6261,123.6817,25685.0
2023-06-27 13:30:00,133.44,133.51,133.37,133.39,37013.0,123.6817,123.7466,123.6168,123.6354,37013.0
2023-06-27 13:35:00,133.38,133.45,133.29,133.3,27534.0,123.6261,123.691,123.5427,123.5519,27534.0
2023-06-27 13:40:00,133.29,133.36,133.19,133.21,35742.0,123.5427,123.6076,123.45,123.4685,35742.0
2023-06-27 13:45:00,133.21,133.3,133.18,133.22,26718.0,123.4685,123.5519,123.4407,123.4778,26718.0
2023-06-27 13:50:00,133.23,133.26,133.1,133.17,47592.0,123.4871,123.5149,123.3666,123.4314,47592.0
2023-06-27 13:55:00,133.17,133.17,133.01,133.04,53785.0,123.4314,123.4314,123.2831,123.311,53785.0
2023-06-27 14:00:00,133.05,133.09,132.99,133.07,52517.0,123.3202,123.3573,123.2646,123.3388,52517.0
2023-06-27 14:05:00,133.07,133.11,133.01,133.06,42552.0,123.3388,123.3758,123.2831,123.3295,42552.0
2023-06-27 14:10:00,133.05,133.11,132.97,132.99,54865.0,123.3202,123.3758,123.2461,123.2646,54865.0
2023-06-27 14:15:00,132.98,133.08,132.9,132.95,53271.0,123.2553,123.348,123.1812,123.2275,53271.0
2023-06-27 14:20:00,132.96,133.04,132.95,132.98,51899.0,123.2368,123.311,123.2275,123.2553,51899.0
2023-06-27 14:25:00,132.97,132.97,132.8,132.85,99471.0,123.2461,123.2461,123.0885,123.1348,99471.0
2023-06-27 14:30:00,132.86,132.9,132.82,132.87,44371.0,123.1441,123.1812,123.107,123.1534,44371.0
2023-06-27 14:35:00,132.87,132.88,132.79,132.88,42201.0,123.1534,123.1627,123.0792,123.1627,42201.0
2023-06-27 14:40:00,132.88,132.89,132.76,132.78,50738.0,123.1627,123.1719,123.0514,123.07,50738.0
2023-06-27 14:45:00,132.78,132.84,132.71,132.84,64648.0,123.07,123.1256,123.0051,123.1256,64648.0
2023-06-27 14:50:00,132.84,133.0,132.81,132.91,55323.0,123.1256,123.2739,123.0978,123.1905,55323.0
2023-06-27 14:55:00,132.91,132.93,132.85,132.9,83651.0,123.1905,123.209,123.1348,123.1812,83651.0
2023-06-27 15:00:00,132.9,132.99,132.88,132.95,74699.0,123.1812,123.2646,123.1627,123.2275,74699.0
2023-06-27 15:05:00,132.95,133.04,132.83,132.85,62721.0,123.2275,123.311,123.1163,123.1348,62721.0
2023-06-27 15:10:00,132.87,132.87,132.69,132.73,50939.0,123.1534,123.1534,122.9865,123.0236,50939.0
2023-06-27 15:15:00,132.74,132.74,132.56,132.58,57321.0,123.0329,123.0329,122.8661,122.8846,57321.0
2023-06-27 15:20:00,132.59,132.68,132.52,132.57,61928.0,122.8939,122.9773,122.829,122.8753,61928.0
2023-06-27 15:25:00,132.57,132.66,132.57,132.61,101647.0,122.8753,122.9587,122.8753,122.9124,101647.0
2023-06-27 15:30:00,132.61,132.88,132.61,132.76,70959.0,122.9124,123.1627,122.9124,123.0514,70959.0
2023-06-27 15:35:00,132.77,132.8,132.7,132.71,64861.0,123.0607,123.0885,122.9958,123.0051,64861.0
2023-06-27 15:40:00,132.72,132.8,132.67,132.77,93804.0,123.0144,123.0885,122.968,123.0607,93804.0
2023-06-27 15:45:00,132.76,132.81,132.72,132.73,111316.0,123.0514,123.0978,123.0144,123.0236,111316.0
2023-06-27 15:50:00,132.74,132.88,132.68,132.74,171442.0,123.0329,123.1627,122.9773,123.0329,171442.0
2023-06-27 15:55:00,132.74,132.9,132.58,132.59,428679.0,123.0329,123.1812,122.8846,122.8939,428679.0
2023-06-28 09:30:00,132.6,133.14,132.49,132.96,153096.0,122.9031,123.4036,122.8012,123.2368,153096.0
2023-06-28 09:35:00,132.96,133.17,132.9,132.9,85624.0,123.2368,123.4314,123.1812,123.1812,85624.0
2023-06-28 09:40:00,132.91,133.1,132.74,132.88,44322.0,123.1905,123.3666,123.0329,123.1627,44322.0
2023-06-28 09:45:00,132.92,132.99,132.81,132.91,54348.0,123.1997,123.2646,123.0978,123.1905,54348.0
2023-06-28 09:50:00,132.91,133.0,132.85,132.91,47047.0,123.1905,123.2739,123.1348,123.1905,47047.0
2023-06-28 09:55:00,132.91,132.95,132.71,132.78,60242.0,123.1905,123.2275,123.0051,123.07,60242.0
2023-06-28 10:00:00,132.8,132.8,132.33,132.34,90204.0,123.0885,123.0885,122.6529,122.6621,90204.0
2023-06-28 10:05:00,132.35,132.38,132.12,132.14,66277.0,122.6714,122.6992,122.4582,122.4768,66277.0
2023-06-28 10:10:00,132.14,132.27,131.91,132.23,103413.0,122.4768,122.5973,122.2636,122.5602,103413.0
2023-06-28 10:15:00,132.25,132.26,132.09,132.13,55076.0,122.5787,122.588,122.4304,122.4675,55076.0
2023-06-28 10:20:00,132.11,132.15,131.9,131.92,54760.0,122.449,122.486,122.2543,122.2729,54760.0
2023-06-28 10:25:00,131.93,131.94,131.82,131.84,64601.0,122.2821,122.2914,122.1802,122.1987,64601.0
2023-06-28 10:30:00,131.83,131.84,131.45,131.65,90578.0,122.1894,122.1987,121.8372,122.0226,90578.0
2023-06-28 10:35:00,131.67,131.72,131.42,131.42,63448.0,122.0411,122.0875,121.8094,121.8094,63448.0
2023-06-28 10:40:00,131.41,131.44,131.21,131.27,102108.0,121.8002,121.828,121.6148,121.6704,102108.0
2023-06-28 10:45:00,131.27,131.3,131.06,131.14,72607.0,121.6704,121.6982,121.4757,121.5499,72607.0
2023-06-28 10:50:00,131.13,131.29,130.96,131.01,133487.0,121.5406,121.6889,121.3831,121.4294,133487.0
2023-06-28 10:55:00,131.01,131.47,131.01,131.23,57227.0,121.4294,121.8558,121.4294,121.6333,57227.0
2023-06-28 11:00:00,131.22,131.37,131.18,131.19,61074.0,121.624,121.7631,121.587,121.5962,61074.0
2023-06-28 11:05:00,131.2,131.4,131.19,131.24,44828.0,121.6055,121.7909,121.5962,121.6426,44828.0
2023-06-28 11:10:00,131.25,131.59,131.21,131.59,30927.0,121.6519,121.967,121.6148,121.967,30927.0
2023-06-28 11:15:00,131.6,131.93,131.6,131.91,76283.0,121.9763,122.2821,121.9763,122.2636,76283.0
2023-06-28 11:20:00,131.93,132.09,131.9,131.98,53215.0,122.2821,122.4304,122.2543,122.3285,53215.0
2023-06-28 11:25:00,131.99,132.31,131.95,132.12,47096.0,122.3377,122.6343,122.3007,122.4582,47096.0
2023-06-28 11:30:00,132.12,132.16,132.06,132.07,47773.0,122.4582,122.4953,122.4026,122.4119,47773.0
2023-06-28 11:35:00,132.06,132.06,131.94,131.99,46365.0,122.4026,122.4026,122.2914,122.3377,46365.0
2023-06-28 11:40:00,131.97,132.1,131.97,132.02,50514.0,122.3192,122.4397,122.3192,122.3655,50514.0
2023-06-28 11:45:00,132.0,132.2,131.99,132.13,48479.0,122.347,122.5324,122.3377,122.4675,48479.0
2023-06-28 11:50:00,132.13,132.39,132.09,132.36,24546.0,122.4675,122.7085,122.4304,122.6807,24546.0
2023-06-28 11:55:00,132.37,132.39,132.26,132.39,40674.0,122.6899,122.7085,122.588,122.7085,40674.0
2023-06-28 12:00:00,132.4,132.55,132.38,132.4,32534.0,122.7178,122.8568,122.6992,122.7178,32534.0
2023-06-28 12:05:00,132.41,132.55,132.4,132.54,28990.0,122.727,122.8568,122.7178,122.8475,28990.0
2023-06-28 12:10:00,132.55,132.55,132.26,132.35,46817.0,122.8568,122.8568,122.588,122.6714,46817.0
2023-06-28 12:15:00,132.35,132.52,132.35,132.51,27888.0,122.6714,122.829,122.6714,122.8197,27888.0
2023-06-28 12:20:00,132.5,132.69,132.5,132.69,19906.0,122.8104,122.9865,122.8104,122.9865,19906.0
2023-06-28 12:25:00,132.69,132.91,132.69,132.87,61626.0,122.9865,123.1905,122.9865,123.1534,61626.0
2023-06-28 12:30:00,132.88,132.9,132.73,132.86,28734.0,123.1627,123.1812,123.0236,123.1441,28734.0
2023-06-28 12:35:00,132.86,133.12,132.83,133.12,33924.0,123.1441,123.3851,123.1163,123.3851,33924.0
2023-06-28 12:40:00,133.13,133.13,132.9,132.99,41269.0,123.3944,123.3944,123.1812,123.2646,41269.0
2023-06-28 12:45:00,132.96,133.15,132.95,133.1,22976.0,123.2368,123.4129,123.2275,123.3666,22976.0
2023-06-28 12:50:00,133.1,133.11,132.79,132.83,31093.0,123.3666,123.3758,123.0792,123.1163,31093.0
2023-06-28 12:55:00,132.83,132.87,132.76,132.83,37810.0,123.1163,123.1534,123.0514,123.1163,37810.0
2023-06-28 13:00:00,132.83,132.83,132.63,132.66,47652.0,123.1163,123.1163,122.9309,122.9587,47652.0
2023-06-28 13:05:00,132.65,132.7,132.6,132.69,24428.0,122.9495,122.9958,122.9031,122.9865,24428.0
2023-06-28 13:10:00,132.7,132.93,132.63,132.86,21174.0,122.9958,123.209,122.9309,123.1441,21174.0
2023-06-28 13:15:00,132.87,132.87,132.71,132.73,18872.0,123.1534,123.1534,123.0051,123.0236,18872.0
2023-06-28 13:20:00,132.73,132.84,132.69,132.72,28858.0,123.0236,123.1256,122.9865,123.0144,28858.0
2023-06-28 13:25:00,132.73,132.73,132.6,132.64,26709.0,123.0236,123.0236,122.9031,122.9402,26709.0
2023-06-28 13:30:00,132.64,132.66,132.52,132.53,22685.0,122.9402,122.9587,122.829,122.8382,22685.0
2023-06-28 13:35:00,132.54,132.57,132.44,132.49,21116.0,122.8475,122.8753,122.7548,122.8012,21116.0
2023-06-28 13:40:00,132.49,132.49,132.35,132.36,26371.0,122.8012,122.8012,122.6714,122.6807,26371.0
2023-06-28 13:45:00,132.37,132.37,132.27,132.3,28124.0,122.6899,122.6899,122.5973,122.6251,28124.0
2023-06-28 13:50:00,132.29,132.4,132.27,132.35,44283.0,122.6158,122.7178,122.5973,122.6714,44283.0
2023-06-28 13:55:00,132.35,132.48,132.32,132.48,25739.0,122.6714,122.7919,122.6436,122.7919,25739.0
2023-06-28 14:00:00,132.48,132.62,132.46,132.61,18931.0,122.7919,122.9217,122.7734,122.9124,18931.0
2023-06-28 14:05:00,132.63,132.83,132.62,132.81,18774.0,122.9309,123.1163,122.9217,123.0978,18774.0
2023-06-28 14:10:00,132.81,132.81,132.73,132.74,25366.0,123.0978,123.0978,123.0236,123.0329,25366.0
2023-06-28 14:15:00,132.74,132.74,132.57,132.7,114025.0,123.0329,123.0329,122.8753,122.9958,114025.0
2023-06-28 14:20:00,132.7,132.71,132.51,132.51,31409.0,122.9958,123.0051,122.8197,122.8197,31409.0
2023-06-28 14:25:00,132.51,132.51,132.37,132.42,35055.0,122.8197,122.8197,122.6899,122.7363,35055.0
2023-06-28 14:30:00,132.42,132.45,132.33,132.37,37413.0,122.7363,122.7641,122.6529,122.6899,37413.0
2023-06-28 14:35:00,132.36,132.48,132.32,132.44,37018.0,122.6807,122.7919,122.6436,122.7548,37018.0
2023-06-28 14:40:00,132.46,132.54,132.46,132.47,19736.0,122.7734,122.8475,122.7734,122.7826,19736.0
2023-06-28 14:45:00,132.48,132.48,132.31,132.32,41422.0,122.7919,122.7919,122.6343,122.6436,41422.0
2023-06-28 14:50:00,132.32,132.33,132.19,132.23,36738.0,122.6436,122.6529,122.5231,122.5602,36738.0
2023-06-28 14:55:00,132.24,132.26,132.19,132.25,23164.0,122.5695,122.588,122.5231,122.5787,23164.0
2023-06-28 15:00:00,132.25,132.32,132.23,132.3,75884.0,122.5787,122.6436,122.5602,122.6251,75884.0
2023-06-28 15:05:00,132.3,132.36,132.25,132.33,40115.0,122.6251,122.6807,122.5787,122.6529,40115.0
2023-06-28 15:10:00,132.34,132.35,132.24,132.24,34136.0,122.6621,122.6714,122.5695,122.5695,34136.0
2023-06-28 15:15:00,132.24,132.35,132.23,132.24,42823.0,122.5695,122.6714,122.5602,122.5695,42823.0
2023-06-28 15:20:00,132.24,132.3,132.23,132.3,38732.0,122.5695,122.6251,122.5602,122.6251,38732.0
2023-06-28 15:25:00,132.3,132.31,132.21,132.21,35967.0,122.6251,122.6343,122.5416,122.5416,35967.0
2023-06-28 15:30:00,132.23,132.3,132.22,132.25,49064.0,122.5602,122.6251,122.5509,122.5787,49064.0
2023-06-28 15:35:00,132.25,132.26,132.04,132.09,64816.0,122.5787,122.588,122.3841,122.4304,64816.0
2023-06-28 15:40:00,132.09,132.16,132.02,132.02,76902.0,122.4304,122.4953,122.3655,122.3655,76902.0
2023-06-28 15:45:00,132.02,132.06,131.93,131.98,136815.0,122.3655,122.4026,122.2821,122.3285,136815.0
2023-06-28 15:50:00,131.97,132.4,131.95,132.25,160735.0,122.3192,122.7178,122.3007,122.5787,160735.0
2023-06-28 15:55:00,132.25,132.54,132.25,132.53,325926.0,122.5787,122.8475,122.5787,122.8382,325926.0
2023-06-29 09:30:00,132.37,132.68,132.13,132.4,98952.0,122.6899,122.9773,122.4675,122.7178,98952.0
2023-06-29 09:35:00,132.4,132.52,132.23,132.52,26371.0,122.7178,122.829,122.5602,122.829,26371.0
2023-06-29 09:40:00,132.55,132.78,132.55,132.69,23349.0,122.8568,123.07,122.8568,122.9865,23349.0
2023-06-29 09:45:00,132.7,132.82,132.61,132.77,63210.0,122.9958,123.107,122.9124,123.0607,63210.0
2023-06-29 09:50:00,132.76,132.76,132.49,132.57,38445.0,123.0514,123.0514,122.8012,122.8753,38445.0
2023-06-29 09:55:00,132.58,132.75,132.58,132.68,31611.0,122.8846,123.0422,122.8846,122.9773,31611.0
2023-06-29 10:00:00,132.7,132.85,132.58,132.75,40639.0,122.9958,123.1348,122.8846,123.0422,40639.0
2023-06-29 10:05:00,132.76,133.01,132.74,132.95,36830.0,123.0514,123.2831,123.0329,123.2275,36830.0
2023-06-29 10:10:00,132.96,133.03,132.9,133.0,28195.0,123.2368,123.3017,123.1812,123.2739,28195.0
2023-06-29 10:15:00,132.99,133.09,132.82,132.83,49543.0,123.2646,123.3573,123.107,123.1163,49543.0
2023-06-29 10:20:00,132.83,132.91,132.81,132.9,28798.0,123.1163,123.1905,123.0978,123.1812,28798.0
2023-06-29 10:25:00,132.91,133.03,132.86,133.03,27285.0,123.1905,123.3017,123.1441,123.3017,27285.0
2023-06-29 10:30:00,133.02,133.15,132.99,133.05,47529.0,123.2924,123.4129,123.2646,123.3202,47529.0
2023-06-29 10:35:00,133.03,133.29,132.95,133.26,38505.0,123.3017,123.5427,123.2275,123.5149,38505.0
2023-06-29 10:40:00,133.29,133.36,133.13,133.21,30884.0,123.5427,123.6076,123.3944,123.4685,30884.0
2023-06-29 10:45:00,133.22,133.22,133.1,133.14,27086.0,123.4778,123.4778,123.3666,123.4036,27086.0
2023-06-29 10:50:00,133.16,133.17,133.04,133.07,19463.0,123.4222,123.4314,123.311,123.3388,19463.0
2023-06-29 10:55:00,133.06,133.06,132.91,132.96,23915.0,123.3295,123.3295,123.1905,123.2368,23915.0
2023-06-29 11:00:00,132.97,133.23,132.94,133.21,24085.0,123.2461,123.4871,123.2183,123.4685,24085.0
2023-06-29 11:05:00,133.21,133.21,133.01,133.08,23841.0,123.4685,123.4685,123.2831,123.348,23841.0
2023-06-29 11:10:00,133.1,133.16,132.99,133.01,20236.0,123.3666,123.4222,123.2646,123.2831,20236.0
2023-06-29 11:15:00,133.03,133.15,133.01,133.05,20550.0,123.3017,123.4129,123.2831,123.3202,20550.0
2023-06-29 11:20:00,133.05,133.15,133.03,133.13,32269.0,123.3202,123.4129,123.3017,123.3944,32269.0
2023-06-29 11:25:00,133.14,133.29,133.05,133.23,21207.0,123.4036,123.5427,123.3202,123.4871,21207.0
2023-06-29 11:30:00,133.21,133.27,133.17,133.19,25671.0,123.4685,123.5241,123.4314,123.45,25671.0
2023-06-29 11:35:00,133.19,133.19,133.1,133.15,19787.0,123.45,123.45,123.3666,123.4129,19787.0
2023-06-29 11:40:00,133.16,133.2,133.08,133.18,21614.0,123.4222,123.4593,123.348,123.4407,21614.0
2023-06-29 11:45:00,133.19,133.29,133.16,133.17,31354.0,123.45,123.5427,123.4222,123.4314,31354.0
2023-06-29 11:50:00,133.18,133.31,133.15,133.26,27671.0,123.4407,123.5612,123.4129,123.5149,27671.0
2023-06-29 11:55:00,133.26,133.34,133.24,133.33,31828.0,123.5149,123.589,123.4963,123.5797,31828.0
2023-06-29 12:00:00,133.34,133.35,133.2,133.21,26346.0,123.589,123.5983,123.4593,123.4685,26346.0
2023-06-29 12:05:00,133.21,133.37,133.2,133.34,32004.0,123.4685,123.6168,123.4593,123.589,32004.0
2023-06-29 12:10:00,133.36,133.48,133.34,133.47,23533.0,123.6076,123.7188,123.589,123.7095,23533.0
2023-06-29 12:15:00,133.48,133.48,133.4,133.47,19036.0,123.7188,123.7188,123.6446,123.7095,19036.0
2023-06-29 12:20:00,133.47,133.74,133.47,133.74,22862.0,123.7095,123.9598,123.7095,123.9598,22862.0
2023-06-29 12:25:00,133.74,133.83,133.66,133.77,22343.0,123.9598,124.0432,123.8856,123.9876,22343.0
2023-06-29 12:30:00,133.77,133.82,133.73,133.78,17240.0,123.9876,124.0339,123.9505,123.9968,17240.0
2023-06-29 12:35:00,133.79,133.91,133.78,133.9,25356.0,124.0061,124.1173,123.9968,124.1081,25356.0
2023-06-29 12:40:00,133.91,133.91,133.78,133.79,21341.0,124.1173,124.1173,123.9968,124.0061,21341.0
2023-06-29 12:45:00,133.8,133.81,133.66,133.68,44209.0,124.0154,124.0246,123.8856,123.9041,44209.0
2023-06-29 12:50:00,133.68,133.76,133.55,133.63,25471.0,123.9041,123.9783,123.7837,123.8578,25471.0
2023-06-29 12:55:00,133.64,133.73,133.59,133.7,21156.0,123.8671,123.9505,123.8207,123.9227,21156.0
2023-06-29 13:00:00,133.7,133.72,133.57,133.59,23524.0,123.9227,123.9412,123.8022,123.8207,23524.0
2023-06-29 13:05:00,133.58,133.58,133.46,133.55,25313.0,123.8115,123.8115,123.7002,123.7837,25313.0
2023-06-29 13:10:00,133.56,133.56,133.39,133.46,25674.0,123.7929,123.7929,123.6354,123.7002,25674.0
2023-06-29 13:15:00,133.46,133.48,133.32,133.33,30969.0,123.7002,123.7188,123.5705,123.5797,30969.0
2023-06-29 13:20:00,133.34,133.37,133.19,133.19,24770.0,123.589,123.6168,123.45,123.45,24770.0
2023-06-29 13:25:00,133.2,133.27,133.18,133.27,38525.0,123.4593,123.5241,123.4407,123.5241,38525.0
2023-06-29 13:30:00,133.28,133.29,133.17,133.28,47361.0,123.5334,123.5427,123.4314,123.5334,47361.0
2023-06-29 13:35:00,133.27,133.54,133.26,133.53,24224.0,123.5241,123.7744,123.5149,123.7651,24224.0
2023-06-29 13:40:00,133.53,133.61,133.45,133.52,24041.0,123.7651,123.8393,123.691,123.7559,24041.0
2023-06-29 13:45:00,133.52,133.62,133.47,133.61,28734.0,123.7559,123.8485,123.7095,123.8393,28734.0
2023-06-29 13:50:00,133.63,133.64,133.49,133.57,25187.0,123.8578,123.8671,123.728,123.8022,25187.0
2023-06-29 13:55:00,133.57,133.59,133.32,133.35,25291.0,123.8022,123.8207,123.5705,123.5983,25291.0
2023-06-29 14:00:00,133.34,133.39,133.24,133.28,30351.0,123.589,123.6354,123.4963,123.5334,30351.0
2023-06-29 14:05:00,133.29,133.31,133.11,133.16,32474.0,123.5427,123.5612,123.3758,123.4222,32474.0
2023-06-29 14:10:00,133.15,133.17,133.07,133.08,20739.0,123.4129,123.4314,123.3388,123.348,20739.0
2023-06-29 14:15:00,133.09,133.24,133.07,133.19,26946.0,123.3573,123.4963,123.3388,123.45,26946.0
2023-06-29 14:20:00,133.19,133.21,133.1,133.2,29268.0,123.45,123.4685,123.3666,123.4593,29268.0
2023-06-29 14:25:00,133.21,133.33,133.19,133.33,35151.0,123.4685,123.5797,123.45,123.5797,35151.0
2023-06-29 14:30:00,133.33,133.5,133.32,133.47,35846.0,123.5797,123.7373,123.5705,123.7095,35846.0
2023-06-29 14:35:00,133.48,133.6,133.32,133.34,45317.0,123.7188,123.83,123.5705,123.589,45317.0
2023-06-29 14:40:00,133.34,133.34,133.09,133.09,32980.0,123.589,123.589,123.3573,123.3573,32980.0
2023-06-29 14:45:00,133.1,133.24,133.09,133.1,18183.0,123.3666,123.4963,123.3573,123.3666,18183.0
2023-06-29 14:50:00,133.09,133.27,133.07,133.23,25967.0,123.3573,123.5241,123.3388,123.4871,25967.0
2023-06-29 14:55:00,133.22,133.34,133.2,133.24,20607.0,123.4778,123.589,123.4593,123.4963,20607.0
2023-06-29 15:00:00,133.23,133.23,133.07,133.14,43267.0,123.4871,123.4871,123.3388,123.4036,43267.0
2023-06-29 15:05:00,133.14,133.3,133.13,133.22,30362.0,123.4036,123.5519,123.3944,123.4778,30362.0
2023-06-29 15:10:00,133.22,133.24,133.12,133.14,43870.0,123.4778,123.4963,123.3851,123.4036,43870.0
2023-06-29 15:15:00,133.15,133.18,133.05,133.17,39361.0,123.4129,123.4407,123.3202,123.4314,39361.0
2023-06-29 15:20:00,133.18,133.28,133.15,133.24,24380.0,123.4407,123.5334,123.4129,123.4963,24380.0
2023-06-29 15:25:00,133.27,133.3,133.17,133.3,35511.0,123.5241,123.5519,123.4314,123.5519,35511.0
2023-06-29 15:30:00,133.3,133.41,133.25,133.25,44700.0,123.5519,123.6539,123.5056,123.5056,44700.0
2023-06-29 15:35:00,133.26,133.26,133.06,133.12,45635.0,123.5149,123.5149,123.3295,123.3851,45635.0
2023-06-29 15:40:00,133.12,133.13,133.03,133.05,54944.0,123.3851,123.3944,123.3017,123.3202,54944.0
2023-06-29 15:45:00,133.05,133.05,132.93,132.95,79867.0,123.3202,123.3202,123.209,123.2275,79867.0
2023-06-29 15:50:00,132.95,133.3,132.9,133.16,139877.0,123.2275,123.5519,123.1812,123.4222,139877.0
2023-06-29 15:55:00,133.16,133.29,133.01,133.25,441326.0,123.4222,123.5427,123.2831,123.5056,441326.0
2023-06-30 09:30:00,133.47,133.84,133.23,133.41,101255.0,123.7095,124.0524,123.4871,123.6539,101255.0
2023-06-30 09:35:00,133.36,133.69,133.34,133.5,29604.0,123.6076,123.9134,123.589,123.7373,29604.0
2023-06-30 09:40:00,133.54,133.58,133.27,133.36,30732.0,123.7744,123.8115,123.5241,123.6076,30732.0
2023-06-30 09:45:00,133.38,133.38,132.95,133.11,30242.0,123.6261,123.6261,123.2275,123.3758,30242.0
2023-06-30 09:50:00,133.09,133.16,132.8,132.91,40184.0,123.3573,123.4222,123.0885,123.1905,40184.0
2023-06-30 09:55:00,132.92,133.27,132.92,133.06,31718.0,123.1997,123.5241,123.1997,123.3295,31718.0
2023-06-30 10:00:00,133.11,133.18,133.02,133.14,27390.0,123.3758,123.4407,123.2924,123.4036,27390.0
2023-06-30 10:05:00,133.13,133.39,133.1,133.38,71957.0,123.3944,123.6354,123.3666,123.6261,71957.0
2023-06-30 10:10:00,133.38,133.74,133.37,133.74,36944.0,123.6261,123.9598,123.6168,123.9598,36944.0
2023-06-30 10:15:00,133.72,133.92,133.7,133.84,40980.0,123.9412,124.1266,123.9227,124.0524,40980.0
2023-06-30 10:20:00,133.83,133.85,133.61,133.72,28845.0,124.0432,124.0617,123.8393,123.9412,28845.0
2023-06-30 10:25:00,133.71,133.94,133.71,133.83,106463.0,123.932,124.1451,123.932,124.0432,106463.0
2023-06-30 10:30:00,133.83,133.95,133.74,133.85,65417.0,124.0432,124.1544,123.9598,124.0617,65417.0
2023-06-30 10:35:00,133.84,133.95,133.7,133.92,53907.0,124.0524,124.1544,123.9227,124.1266,53907.0
2023-06-30 10:40:00,133.94,133.95,133.46,133.48,99613.0,124.1451,124.1544,123.7002,123.7188,99613.0
2023-06-30 10:45:00,133.49,133.6,133.41,133.58,59874.0,123.728,123.83,123.6539,123.8115,59874.0
2023-06-30 10:50:00,133.58,133.72,133.56,133.68,60903.0,123.8115,123.9412,123.7929,123.9041,60903.0
2023-06-30 10:55:00,133.69,133.93,133.68,133.84,80188.0,123.9134,124.1359,123.9041,124.0524,80188.0
2023-06-30 11:00:00,133.85,133.95,133.74,133.95,72773.0,124.0617,124.1544,123.9598,124.1544,72773.0
2023-06-30 11:05:00,133.95,134.15,133.94,134.1,69982.0,124.1544,124.3398,124.1451,124.2934,69982.0
2023-06-30 11:10:00,134.09,134.18,134.01,134.14,46690.0,124.2842,124.3676,124.21,124.3305,46690.0
2023-06-30 11:15:00,134.14,134.33,134.11,134.31,32585.0,124.3305,124.5066,124.3027,124.4881,32585.0
2023-06-30 11:20:00,134.3,134.31,134.14,134.14,66785.0,124.4788,124.4881,124.3305,124.3305,66785.0
2023-06-30 11:25:00,134.13,135.83,134.1,135.77,365740.0,124.3212,125.8969,124.2934,125.8413,365740.0
2023-06-30 11:30:00,135.76,135.93,134.59,134.67,164524.0,125.832,125.9896,124.7476,124.8218,164524.0
2023-06-30 11:35:00,134.66,134.79,134.5,134.7,97524.0,124.8125,124.933,124.6642,124.8496,97524.0
2023-06-30 11:40:00,134.7,134.8,134.5,134.77,166229.0,124.8496,124.9422,124.6642,124.9144,166229.0
2023-06-30 11:45:00,134.77,135.32,134.73,135.22,111684.0,124.9144,125.4242,124.8774,125.3315,111684.0
2023-06-30 11:50:00,135.21,135.51,134.97,135.0,86312.0,125.3223,125.6003,125.0998,125.1276,86312.0
2023-06-30 11:55:00,135.0,135.44,134.98,135.41,71276.0,125.1276,125.5354,125.1091,125.5076,71276.0
2023-06-30 12:00:00,135.41,135.48,135.31,135.31,46638.0,125.5076,125.5725,125.4149,125.4149,46638.0
2023-06-30 12:05:00,135.32,135.57,135.25,135.27,65209.0,125.4242,125.6559,125.3593,125.3779,65209.0
2023-06-30 12:10:00,135.27,135.28,134.86,134.87,53980.0,125.3779,125.3871,124.9979,125.0071,53980.0
2023-06-30 12:15:00,134.87,135.12,134.87,134.89,27640.0,125.0071,125.2388,125.0071,125.0257,27640.0
2023-06-30 12:20:00,134.88,134.95,134.75,134.78,60864.0,125.0164,125.0813,124.8959,124.9237,60864.0
2023-06-30 12:25:00,134.75,134.95,134.74,134.87,28221.0,124.8959,125.0813,124.8866,125.0071,28221.0
2023-06-30 12:30:00,134.87,134.94,134.85,134.91,37287.0,125.0071,125.072,124.9886,125.0442,37287.0
2023-06-30 12:35:00,134.91,135.19,134.88,135.16,106752.0,125.0442,125.3037,125.0164,125.2759,106752.0
2023-06-30 12:40:00,135.16,135.19,134.82,134.9,130565.0,125.2759,125.3037,124.9608,125.0349,130565.0
2023-06-30 12:45:00,134.9,134.93,134.78,134.91,42259.0,125.0349,125.0627,124.9237,125.0442,42259.0
2023-06-30 12:50:00,134.89,135.06,134.88,135.06,39130.0,125.0257,125.1832,125.0164,125.1832,39130.0
2023-06-30 12:55:00,135.04,135.11,134.94,134.95,23897.0,125.1647,125.2296,125.072,125.0813,23897.0
2023-06-30 13:00:00,134.95,135.12,134.84,135.02,42252.0,125.0813,125.2388,124.9793,125.1462,42252.0
2023-06-30 13:05:00,135.02,135.1,135.0,135.03,26381.0,125.1462,125.2203,125.1276,125.1554,26381.0
2023-06-30 13:10:00,135.03,135.13,134.97,135.01,21712.0,125.1554,125.2481,125.0998,125.1369,21712.0
2023-06-30 13:15:00,135.02,135.14,135.02,135.13,22396.0,125.1462,125.2574,125.1462,125.2481,22396.0
2023-06-30 13:20:00,135.14,135.2,135.12,135.19,30616.0,125.2574,125.313,125.2388,125.3037,30616.0
2023-06-30 13:25:00,135.19,135.31,135.14,135.31,27815.0,125.3037,125.4149,125.2574,125.4149,27815.0
2023-06-30 13:30:00,135.29,135.31,135.15,135.27,39197.0,125.3964,125.4149,125.2667,125.3779,39197.0
2023-06-30 13:35:00,135.21,135.23,134.93,134.93,25814.0,125.3223,125.3408,125.0627,125.0627,25814.0
2023-06-30 13:40:00,134.91,134.91,134.69,134.77,31282.0,125.0442,125.0442,124.8403,124.9144,31282.0
2023-06-30 13:45:00,134.78,134.87,134.75,134.85,18868.0,124.9237,125.0071,124.8959,124.9886,18868.0
2023-06-30 13:50:00,134.85,134.85,134.64,134.66,22256.0,124.9886,124.9886,124.7939,124.8125,22256.0
2023-06-30 13:55:00,134.61,134.61,134.45,134.51,48449.0,124.7661,124.7661,124.6178,124.6735,48449.0
2023-06-30 14:00:00,134.49,134.67,134.48,134.66,22730.0,124.6549,124.8218,124.6456,124.8125,22730.0
2023-06-30 14:05:00,134.65,134.73,134.63,134.69,18994.0,124.8032,124.8774,124.7847,124.8403,18994.0
2023-06-30 14:10:00,134.68,134.68,134.56,134.64,39915.0,124.831,124.831,124.7198,124.7939,39915.0
2023-06-30 14:15:00,134.65,134.72,134.65,134.69,19598.0,124.8032,124.8681,124.8032,124.8403,19598.0
2023-06-30 14:20:00,134.69,134.76,134.64,134.75,20090.0,124.8403,124.9052,124.7939,124.8959,20090.0
2023-06-30 14:25:00,134.74,134.98,134.7,134.98,26195.0,124.8866,125.1091,124.8496,125.1091,26195.0
2023-06-30 14:30:00,134.99,135.02,134.81,134.86,25526.0,125.1184,125.1462,124.9515,124.9979,25526.0
2023-06-30 14:35:00,134.86,134.88,134.78,134.87,20238.0,124.9979,125.0164,124.9237,125.0071,20238.0
2023-06-30 14:40:00,134.86,134.9,134.8,134.81,22056.0,124.9979,125.0349,124.9422,124.9515,22056.0
2023-06-30 14:45:00,134.82,134.83,134.76,134.77,19292.0,124.9608,124.9701,124.9052,124.9144,19292.0
2023-06-30 14:50:00,134.78,134.79,134.7,134.75,23008.0,124.9237,124.933,124.8496,124.8959,23008.0
2023-06-30 14:55:00,134.74,134.87,134.74,134.86,46753.0,124.8866,125.0071,124.8866,124.9979,46753.0
2023-06-30 15:00:00,134.87,134.92,134.81,134.85,37314.0,125.0071,125.0535,124.9515,124.9886,37314.0
2023-06-30 15:05:00,134.84,134.85,134.64,134.77,28380.0,124.9793,124.9886,124.7939,124.9144,28380.0
2023-06-30 15:10:00,134.76,134.77,134.59,134.67,39881.0,124.9052,124.9144,124.7476,124.8218,39881.0
2023-06-30 15:15:00,134.67,134.77,134.61,134.62,30491.0,124.8218,124.9144,124.7661,124.7754,30491.0
2023-06-30 15:20:00,134.62,134.63,134.53,134.54,32327.0,124.7754,124.7847,124.692,124.7013,32327.0
2023-06-30 15:25:00,134.53,134.7,134.51,134.65,45267.0,124.692,124.8496,124.6735,124.8032,45267.0
2023-06-30 15:30:00,134.65,134.75,134.61,134.69,48105.0,124.8032,124.8959,124.7661,124.8403,48105.0
2023-06-30 15:35:00,134.7,134.73,134.58,134.63,59048.0,124.8496,124.8774,124.7383,124.7847,59048.0
2023-06-30 15:40:00,134.62,134.65,134.53,134.64,58042.0,124.7754,124.8032,124.692,124.7939,58042.0
2023-06-30 15:45:00,134.62,134.64,134.52,134.63,80465.0,124.7754,124.7939,124.6827,124.7847,80465.0
2023-06-30 15:50:00,134.65,134.74,134.56,134.7,119485.0,124.8032,124.8866,124.7198,124.8496,119485.0
2023-06-30 15:55:00,134.72,134.92,134.56,134.69,514478.0,124.8681,125.0535,124.7198,124.8403,514478.0
2023-07-03 09:30:00,134.0,134.3,133.55,134.17,126915.0,124.2007,124.4788,123.7837,124.3583,126915.0
2023-07-03 09:35:00,134.12,134.2,133.8,133.85,40884.0,124.312,124.3861,124.0154,124.0617,40884.0
2023-07-03 09:40:00,133.84,133.88,133.15,133.46,36684.0,124.0524,124.0895,123.4129,123.7002,36684.0
2023-07-03 09:45:00,133.5,133.74,133.31,133.39,52139.0,123.7373,123.9598,123.5612,123.6354,52139.0
2023-07-03 09:50:00,133.43,133.67,133.28,133.62,51284.0,123.6724,123.8949,123.5334,123.8485,51284.0
2023-07-03 09:55:00,133.69,133.82,133.55,133.81,44082.0,123.9134,124.0339,123.7837,124.0246,44082.0
2023-07-03 10:00:00,133.84,134.4,133.77,134.4,42865.0,124.0524,124.5715,123.9876,124.5715,42865.0
2023-07-03 10:05:00,134.37,134.65,134.32,134.62,27232.0,124.5437,124.8032,124.4973,124.7754,27232.0
2023-07-03 10:10:00,134.63,134.65,134.25,134.48,24218.0,124.7847,124.8032,124.4325,124.6456,24218.0
2023-07-03 10:15:00,134.5,134.55,134.2,134.23,30758.0,124.6642,124.7105,124.3861,124.4139,30758.0
2023-07-03 10:20:00,134.23,134.25,134.04,134.14,27959.0,124.4139,124.4325,124.2378,124.3305,27959.0
2023-07-03 10:25:00,134.15,134.29,134.12,134.21,27037.0,124.3398,124.4695,124.312,124.3954,27037.0
2023-07-03 10:30:00,134.21,134.59,134.21,134.59,21394.0,124.3954,124.7476,124.3954,124.7476,21394.0
2023-07-03 10:35:00,134.6,134.82,134.6,134.77,28479.0,124.7569,124.9608,124.7569,124.9144,28479.0
2023-07-03 10:40:00,134.8,135.08,134.8,135.0,38775.0,124.9422,125.2018,124.9422,125.1276,38775.0
2023-07-03 10:45:00,135.0,135.0,134.58,134.68,45883.0,125.1276,125.1276,124.7383,124.831,45883.0
2023-07-03 10:50:00,134.67,134.67,134.39,134.41,26017.0,124.8218,124.8218,124.5622,124.5808,26017.0
2023-07-03 10:55:00,134.44,134.51,134.16,134.47,28007.0,124.6086,124.6735,124.349,124.6364,28007.0
2023-07-03 11:00:00,134.46,134.54,134.35,134.5,18765.0,124.6271,124.7013,124.5252,124.6642,18765.0
2023-07-03 11:05:00,134.52,134.81,134.5,134.74,24250.0,124.6827,124.9515,124.6642,124.8866,24250.0
2023-07-03 11:10:00,134.76,135.0,134.76,134.97,40406.0,124.9052,125.1276,124.9052,125.0998,40406.0
2023-07-03 11:15:00,134.99,134.99,134.74,134.81,22643.0,125.1184,125.1184,124.8866,124.9515,22643.0
2023-07-03 11:20:00,134.81,134.89,134.78,134.87,16498.0,124.9515,125.0257,124.9237,125.0071,16498.0
2023-07-03 11:25:00,134.87,134.99,134.76,134.96,46304.0,125.0071,125.1184,124.9052,125.0905,46304.0
2023-07-03 11:30:00,134.93,134.99,134.79,134.97,17189.0,125.0627,125.1184,124.933,125.0998,17189.0
2023-07-03 11:35:00,134.99,135.26,134.98,135.26,24046.0,125.1184,125.3686,125.1091,125.3686,24046.0
2023-07-03 11:40:00,135.24,135.33,135.23,135.27,18475.0,125.3501,125.4335,125.3408,125.3779,18475.0
2023-07-03 11:45:00,135.24,135.33,135.23,135.29,37743.0,125.3501,125.4335,125.3408,125.3964,37743.0
2023-07-03 11:50:00,135.29,135.39,135.15,135.33,27169.0,125.3964,125.4891,125.2667,125.4335,27169.0
2023-07-03 11:55:00,135.33,135.39,135.24,135.24,23068.0,125.4335,125.4891,125.3501,125.3501,23068.0
2023-07-03 12:00:00,135.24,135.31,135.14,135.16,26669.0,125.3501,125.4149,125.2574,125.2759,26669.0
2023-07-03 12:05:00,135.16,135.18,135.03,135.11,26075.0,125.2759,125.2945,125.1554,125.2296,26075.0
2023-07-03 12:10:00,135.12,135.3,135.02,135.26,18602.0,125.2388,125.4057,125.1462,125.3686,18602.0
2023-07-03 12:15:00,135.27,135.34,135.22,135.22,19584.0,125.3779,125.4428,125.3315,125.3315,19584.0
2023-07-03 12:20:00,135.23,135.35,135.21,135.28,21959.0,125.3408,125.452,125.3223,125.3871,21959.0
2023-07-03 12:25:00,135.27,135.28,135.07,135.2,28289.0,125.3779,125.3871,125.1925,125.313,28289.0
2023-07-03 12:30:00,135.21,135.22,135.06,135.18,44884.0,125.3223,125.3315,125.1832,125.2945,44884.0
2023-07-03 12:35:00,135.19,135.28,135.16,135.17,24675.0,125.3037,125.3871,125.2759,125.2852,24675.0
2023-07-03 12:40:00,135.17,135.25,135.09,135.25,28257.0,125.2852,125.3593,125.211,125.3593,28257.0
2023-07-03 12:45:00,135.23,135.4,135.19,135.4,33193.0,125.3408,125.4984,125.3037,125.4984,33193.0
2023-07-03 12:50:00,135.38,135.43,135.12,135.12,51108.0,125.4798,125.5262,125.2388,125.2388,51108.0
2023-07-03 12:55:00,135.13,135.2,134.99,135.1,108616.0,125.2481,125.313,125.1184,125.2203,108616.0
2023-07-05 09:30:00,135.18,135.89,134.64,135.61,214661.0,125.2945,125.9525,124.7939,125.693,214661.0
2023-07-05 09:35:00,135.69,136.05,135.01,135.16,59546.0,125.7672,126.1008,125.1369,125.2759,59546.0
2023-07-05 09:40:00,135.23,135.53,135.09,135.43,68199.0,125.3408,125.6189,125.211,125.5262,68199.0
2023-07-05 09:45:00,135.44,135.44,134.8,135.05,33233.0,125.5354,125.5354,124.9422,125.174,33233.0
2023-07-05 09:50:00,135.06,135.44,135.02,135.32,41930.0,125.1832,125.5354,125.1462,125.4242,41930.0
2023-07-05 09:55:00,135.31,135.5,135.3,135.46,23842.0,125.4149,125.5911,125.4057,125.554,23842.0
2023-07-05 10:00:00,135.5,135.77,135.18,135.7,31302.0,125.5911,125.8413,125.2945,125.7764,31302.0
2023-07-05 10:05:00,135.71,135.84,135.54,135.83,24264.0,125.7857,125.9062,125.6281,125.8969,24264.0
2023-07-05 10:10:00,135.77,135.92,135.62,135.91,37079.0,125.8413,125.9803,125.7023,125.9711,37079.0
2023-07-05 10:15:00,135.86,135.92,135.72,135.8,29722.0,125.9247,125.9803,125.795,125.8691,29722.0
2023-07-05 10:20:00,135.79,135.94,135.74,135.93,38731.0,125.8598,125.9989,125.8135,125.9896,38731.0
2023-07-05 10:25:00,135.93,136.26,135.92,136.26,37985.0,125.9896,126.2955,125.9803,126.2955,37985.0
2023-07-05 10:30:00,136.27,136.44,136.2,136.43,56585.0,126.3047,126.4623,126.2399,126.453,56585.0
2023-07-05 10:35:00,136.41,136.59,136.31,136.36,44317.0,126.4345,126.6013,126.3418,126.3882,44317.0
2023-07-05 10:40:00,136.33,136.59,136.32,136.55,42511.0,126.3604,126.6013,126.3511,126.5643,42511.0
2023-07-05 10:45:00,136.6,136.6,136.23,136.48,30311.0,126.6106,126.6106,126.2677,126.4994,30311.0
2023-07-05 10:50:00,136.49,136.55,136.26,136.47,23201.0,126.5087,126.5643,126.2955,126.4901,23201.0
2023-07-05 10:55:00,136.48,136.92,136.48,136.92,58831.0,126.4994,126.9072,126.4994,126.9072,58831.0
2023-07-05 11:00:00,136.94,137.09,136.79,137.06,54287.0,126.9257,127.0648,126.7867,127.037,54287.0
2023-07-05 11:05:00,137.06,137.34,137.06,137.31,47421.0,127.037,127.2965,127.037,127.2687,47421.0
2023-07-05 11:10:00,137.32,137.56,137.23,137.47,77068.0,127.278,127.5004,127.1945,127.417,77068.0
2023-07-05 11:15:00,137.49,137.53,137.23,137.37,30530.0,127.4355,127.4726,127.1945,127.3243,30530.0
2023-07-05 11:20:00,137.38,137.52,137.3,137.52,42032.0,127.3336,127.4633,127.2594,127.4633,42032.0
2023-07-05 11:25:00,137.53,137.55,137.32,137.51,45113.0,127.4726,127.4911,127.278,127.4541,45113.0
2023-07-05 11:30:00,137.52,137.52,137.26,137.36,28801.0,127.4633,127.4633,127.2223,127.315,28801.0
2023-07-05 11:35:00,137.38,137.42,137.32,137.38,29272.0,127.3336,127.3706,127.278,127.3336,29272.0
2023-07-05 11:40:00,137.38,137.47,137.35,137.45,34769.0,127.3336,127.417,127.3058,127.3985,34769.0
2023-07-05 11:45:00,137.44,137.48,137.26,137.37,22235.0,127.3892,127.4263,127.2223,127.3243,22235.0
2023-07-05 11:50:00,137.37,137.53,137.35,137.53,22862.0,127.3243,127.4726,127.3058,127.4726,22862.0
2023-07-05 11:55:00,137.53,137.74,137.53,137.71,29508.0,127.4726,127.6672,127.4726,127.6394,29508.0
2023-07-05 12:00:00,137.72,137.72,137.38,137.38,25365.0,127.6487,127.6487,127.3336,127.3336,25365.0
2023-07-05 12:05:00,137.39,137.46,137.23,137.36,19807.0,127.3428,127.4077,127.1945,127.315,19807.0
2023-07-05 12:10:00,137.35,137.37,137.21,137.32,20343.0,127.3058,127.3243,127.176,127.278,20343.0
2023-07-05 12:15:00,137.32,137.32,137.08,137.09,31596.0,127.278,127.278,127.0555,127.0648,31596.0
2023-07-05 12:20:00,137.09,137.09,136.9,136.98,38595.0,127.0648,127.0648,126.8887,126.9628,38595.0
2023-07-05 12:25:00,137.01,137.17,136.97,137.14,28990.0,126.9906,127.1389,126.9536,127.1111,28990.0
2023-07-05 12:30:00,137.15,137.4,137.11,137.3,52151.0,127.1204,127.3521,127.0833,127.2594,52151.0
2023-07-05 12:35:00,137.31,137.34,137.18,137.29,40312.0,127.2687,127.2965,127.1482,127.2502,40312.0
2023-07-05 12:40:00,137.3,137.44,137.2,137.42,25659.0,127.2594,127.3892,127.1667,127.3706,25659.0
2023-07-05 12:45:00,137.43,137.47,137.34,137.39,15360.0,127.3799,127.417,127.2965,127.3428,15360.0
2023-07-05 12:50:00,137.35,137.42,137.28,137.31,21076.0,127.3058,127.3706,127.2409,127.2687,21076.0
2023-07-05 12:55:00,137.29,137.34,137.17,137.17,12959.0,127.2502,127.2965,127.1389,127.1389,12959.0
2023-07-05 13:00:00,137.16,137.27,137.12,137.27,21885.0,127.1297,127.2316,127.0926,127.2316,21885.0
2023-07-05 13:05:00,137.28,137.39,137.22,137.24,21537.0,127.2409,127.3428,127.1853,127.2038,21537.0
2023-07-05 13:10:00,137.23,137.36,137.17,137.3,23461.0,127.1945,127.315,127.1389,127.2594,23461.0
2023-07-05 13:15:00,137.3,137.38,137.27,137.38,17389.0,127.2594,127.3336,127.2316,127.3336,17389.0
2023-07-05 13:20:00,137.37,137.39,137.29,137.31,19181.0,127.3243,127.3428,127.2502,127.2687,19181.0
2023-07-05 13:25:00,137.31,137.35,137.27,137.33,15414.0,127.2687,127.3058,127.2316,127.2872,15414.0
2023-07-05 13:30:00,137.32,137.49,137.32,137.47,30779.0,127.278,127.4355,127.278,127.417,30779.0
2023-07-05 13:35:00,137.47,137.51,137.43,137.49,26449.0,127.417,127.4541,127.3799,127.4355,26449.0
2023-07-05 13:40:00,137.49,137.6,137.37,137.59,28173.0,127.4355,127.5375,127.3243,127.5282,28173.0
2023-07-05 13:45:00,137.59,137.68,137.5,137.67,33550.0,127.5282,127.6116,127.4448,127.6024,33550.0
2023-07-05 13:50:00,137.67,137.72,137.59,137.69,37054.0,127.6024,127.6487,127.5282,127.6209,37054.0
2023-07-05 13:55:00,137.68,137.74,137.59,137.64,65843.0,127.6116,127.6672,127.5282,127.5746,65843.0
2023-07-05 14:00:00,137.64,137.77,137.62,137.66,38896.0,127.5746,127.6951,127.556,127.5931,38896.0
2023-07-05 14:05:00,137.66,137.77,137.49,137.74,32981.0,127.5931,127.6951,127.4355,127.6672,32981.0
2023-07-05 14:10:00,137.74,137.76,137.63,137.65,21081.0,127.6672,127.6858,127.5653,127.5838,21081.0
2023-07-05 14:15:00,137.64,137.64,137.47,137.64,42391.0,127.5746,127.5746,127.417,127.5746,42391.0
2023-07-05 14:20:00,137.65,137.66,137.46,137.54,25882.0,127.5838,127.5931,127.4077,127.4819,25882.0
2023-07-05 14:25:00,137.52,137.63,137.5,137.56,21159.0,127.4633,127.5653,127.4448,127.5004,21159.0
2023-07-05 14:30:00,137.56,137.6,137.44,137.47,25931.0,127.5004,127.5375,127.3892,127.417,25931.0
2023-07-05 14:35:00,137.46,137.58,137.45,137.47,33886.0,127.4077,127.5189,127.3985,127.417,33886.0
2023-07-05 14:40:00,137.46,137.52,137.41,137.47,46620.0,127.4077,127.4633,127.3614,127.417,46620.0
2023-07-05 14:45:00,137.5,137.51,137.44,137.5,42383.0,127.4448,127.4541,127.3892,127.4448,42383.0
2023-07-05 14:50:00,137.48,137.52,137.43,137.5,35469.0,127.4263,127.4633,127.3799,127.4448,35469.0
2023-07-05 14:55:00,137.5,137.66,137.46,137.64,54878.0,127.4448,127.5931,127.4077,127.5746,54878.0
2023-07-05 15:00:00,137.64,137.65,137.56,137.65,33568.0,127.5746,127.5838,127.5004,127.5838,33568.0
2023-07-05 15:05:00,137.65,137.66,137.53,137.54,34832.0,127.5838,127.5931,127.4726,127.4819,34832.0
2023-07-05 15:10:00,137.55,137.62,137.49,137.62,40124.0,127.4911,127.556,127.4355,127.556,40124.0
2023-07-05 15:15:00,137.62,137.75,137.59,137.72,39257.0,127.556,127.6765,127.5282,127.6487,39257.0
2023-07-05 15:20:00,137.72,137.77,137.65,137.66,46706.0,127.6487,127.6951,127.5838,127.5931,46706.0
2023-07-05 15:25:00,137.64,137.8,137.62,137.76,42042.0,127.5746,127.7229,127.556,127.6858,42042.0
2023-07-05 15:30:00,137.76,137.8,137.69,137.75,74424.0,127.6858,127.7229,127.6209,127.6765,74424.0
2023-07-05 15:35:00,137.75,137.88,137.39,137.39,170904.0,127.6765,127.797,127.3428,127.3428,170904.0
2023-07-05 15:40:00,137.39,137.7,137.24,137.64,104765.0,127.3428,127.6302,127.2038,127.5746,104765.0
2023-07-05 15:45:00,137.62,137.75,137.52,137.75,73191.0,127.556,127.6765,127.4633,127.6765,73191.0
2023-07-05 15:50:00,137.74,137.82,137.63,137.77,120294.0,127.6672,127.7414,127.5653,127.6951,120294.0
2023-07-05 15:55:00,137.77,137.82,137.58,137.59,276781.0,127.6951,127.7414,127.5189,127.5282,276781.0
2023-07-06 09:30:00,137.48,138.1,137.34,137.79,156647.0,127.4263,128.0009,127.2965,127.7136,156647.0
2023-07-06 09:35:00,137.92,137.97,137.03,137.08,80529.0,127.8341,127.8804,127.0092,127.0555,80529.0
2023-07-06 09:40:00,137.09,137.17,136.6,136.81,81560.0,127.0648,127.1389,126.6106,126.8053,81560.0
2023-07-06 09:45:00,136.9,137.06,136.44,136.68,47663.0,126.8887,127.037,126.4623,126.6848,47663.0
2023-07-06 09:50:00,136.7,137.48,136.66,137.46,28175.0,126.7033,127.4263,126.6662,127.4077,28175.0
2023-07-06 09:55:00,137.47,137.58,137.25,137.45,49513.0,127.417,127.5189,127.2131,127.3985,49513.0
2023-07-06 10:00:00,137.38,137.38,136.9,136.9,28035.0,127.3336,127.3336,126.8887,126.8887,28035.0
2023-07-06 10:05:00,136.93,137.08,136.83,136.99,28881.0,126.9165,127.0555,126.8238,126.9721,28881.0
2023-07-06 10:10:00,136.99,137.09,136.75,136.79,54703.0,126.9721,127.0648,126.7496,126.7867,54703.0
2023-07-06 10:15:00,136.79,136.93,136.74,136.85,11040.0,126.7867,126.9165,126.7404,126.8423,11040.0
2023-07-06 10:20:00,136.84,136.85,136.54,136.56,20669.0,126.8331,126.8423,126.555,126.5735,20669.0
2023-07-06 10:25:00,136.55,136.75,136.53,136.7,18097.0,126.5643,126.7496,126.5457,126.7033,18097.0
2023-07-06 10:30:00,136.68,136.86,136.63,136.86,24595.0,126.6848,126.8516,126.6384,126.8516,24595.0
2023-07-06 10:35:00,136.84,136.92,136.71,136.79,23611.0,126.8331,126.9072,126.7126,126.7867,23611.0
2023-07-06 10:40:00,136.81,136.98,136.75,136.94,20777.0,126.8053,126.9628,126.7496,126.9257,20777.0
2023-07-06 10:45:00,136.95,137.1,136.94,137.0,36719.0,126.935,127.074,126.9257,126.9814,36719.0
2023-07-06 10:50:00,136.97,137.23,136.83,137.18,36354.0,126.9536,127.1945,126.8238,127.1482,36354.0
2023-07-06 10:55:00,137.16,137.36,137.09,137.31,19284.0,127.1297,127.315,127.0648,127.2687,19284.0
2023-07-06 11:00:00,137.32,137.34,137.08,137.12,26793.0,127.278,127.2965,127.0555,127.0926,26793.0
2023-07-06 11:05:00,137.13,137.19,137.08,137.08,28665.0,127.1019,127.1575,127.0555,127.0555,28665.0
2023-07-06 11:10:00,137.08,137.29,136.96,137.29,39470.0,127.0555,127.2502,126.9443,127.2502,39470.0
2023-07-06 11:15:00,137.28,137.37,137.17,137.37,27441.0,127.2409,127.3243,127.1389,127.3243,27441.0
2023-07-06 11:20:00,137.37,137.4,137.21,137.24,20906.0,127.3243,127.3521,127.176,127.2038,20906.0
2023-07-06 11:25:00,137.25,137.43,137.22,137.41,19662.0,127.2131,127.3799,127.1853,127.3614,19662.0
2023-07-06 11:30:00,137.4,137.5,137.34,137.48,23341.0,127.3521,127.4448,127.2965,127.4263,23341.0
2023-07-06 11:35:00,137.49,137.5,137.36,137.39,17043.0,127.4355,127.4448,127.315,127.3428,17043.0
2023-07-06 11:40:00,137.4,137.5,137.37,137.5,14411.0,127.3521,127.4448,127.3243,127.4448,14411.0
2023-07-06 11:45:00,137.52,137.7,137.52,137.59,29783.0,127.4633,127.6302,127.4633,127.5282,29783.0
2023-07-06 11:50:00,137.58,137.6,137.5,137.58,19158.0,127.5189,127.5375,127.4448,127.5189,19158.0
2023-07-06 11:55:00,137.58,137.79,137.56,137.79,17519.0,127.5189,127.7136,127.5004,127.7136,17519.0
2023-07-06 12:00:00,137.8,137.83,137.71,137.79,26030.0,127.7229,127.7507,127.6394,127.7136,26030.0
2023-07-06 12:05:00,137.79,137.98,137.77,137.98,42749.0,127.7136,127.8897,127.6951,127.8897,42749.0
2023-07-06 12:10:00,137.99,138.05,137.93,137.96,25877.0,127.899,127.9546,127.8434,127.8712,25877.0
2023-07-06 12:15:00,137.96,138.01,137.91,137.96,26039.0,127.8712,127.9175,127.8248,127.8712,26039.0
2023-07-06 12:20:00,137.94,137.97,137.85,137.87,16405.0,127.8526,127.8804,127.7692,127.7877,16405.0
2023-07-06 12:25:00,137.87,138.02,137.87,138.01,37865.0,127.7877,127.9268,127.7877,127.9175,37865.0
2023-07-06 12:30:00,138.03,138.07,137.96,138.04,20116.0,127.936,127.9731,127.8712,127.9453,20116.0
2023-07-06 12:35:00,138.03,138.11,137.98,138.06,27199.0,127.936,128.0102,127.8897,127.9638,27199.0
2023-07-06 12:40:00,138.05,138.09,138.01,138.05,19645.0,127.9546,127.9917,127.9175,127.9546,19645.0
2023-07-06 12:45:00,138.06,138.15,137.98,138.08,63230.0,127.9638,128.0473,127.8897,127.9824,63230.0
2023-07-06 12:50:00,138.08,138.23,138.07,138.2,16642.0,127.9824,128.1214,127.9731,128.0936,16642.0
2023-07-06 12:55:00,138.18,138.28,138.09,138.09,30062.0,128.0751,128.1678,127.9917,127.9917,30062.0
2023-07-06 13:00:00,138.06,138.14,138.05,138.11,19832.0,127.9638,128.038,127.9546,128.0102,19832.0
2023-07-06 13:05:00,138.12,138.23,138.08,138.2,16568.0,128.0195,128.1214,127.9824,128.0936,16568.0
2023-07-06 13:10:00,138.18,138.19,137.97,137.97,44409.0,128.0751,128.0843,127.8804,127.8804,44409.0
2023-07-06 13:15:00,137.94,138.04,137.92,138.03,14643.0,127.8526,127.9453,127.8341,127.936,14643.0
2023-07-06 13:20:00,138.03,138.03,137.94,137.96,14050.0,127.936,127.936,127.8526,127.8712,14050.0
2023-07-06 13:25:00,137.96,138.04,137.94,138.01,15989.0,127.8712,127.9453,127.8526,127.9175,15989.0
2023-07-06 13:30:00,138.02,138.02,137.94,137.98,12796.0,127.9268,127.9268,127.8526,127.8897,12796.0
2023-07-06 13:35:00,137.97,137.99,137.93,137.94,11802.0,127.8804,127.899,127.8434,127.8526,11802.0
2023-07-06 13:40:00,137.93,137.95,137.82,137.84,14817.0,127.8434,127.8619,127.7414,127.7599,14817.0
2023-07-06 13:45:00,137.83,137.83,137.73,137.78,19181.0,127.7507,127.7507,127.658,127.7043,19181.0
2023-07-06 13:50:00,137.8,137.8,137.71,137.77,14797.0,127.7229,127.7229,127.6394,127.6951,14797.0
2023-07-06 13:55:00,137.76,137.82,137.74,137.78,29322.0,127.6858,127.7414,127.6672,127.7043,29322.0
2023-07-06 14:00:00,137.79,137.89,137.74,137.82,25849.0,127.7136,127.8063,127.6672,127.7414,25849.0
2023-07-06 14:05:00,137.82,137.83,137.74,137.82,32532.0,127.7414,127.7507,127.6672,127.7414,32532.0
2023-07-06 14:10:00,137.82,137.97,137.79,137.97,21581.0,127.7414,127.8804,127.7136,127.8804,21581.0
2023-07-06 14:15:00,137.97,138.06,137.85,137.85,31178.0,127.8804,127.9638,127.7692,127.7692,31178.0
2023-07-06 14:20:00,137.87,137.96,137.85,137.89,19986.0,127.7877,127.8712,127.7692,127.8063,19986.0
2023-07-06 14:25:00,137.9,137.9,137.73,137.83,20313.0,127.8155,127.8155,127.658,127.7507,20313.0
2023-07-06 14:30:00,137.82,137.92,137.79,137.92,16810.0,127.7414,127.8341,127.7136,127.8341,16810.0
2023-07-06 14:35:00,137.95,137.96,137.87,137.89,25059.0,127.8619,127.8712,127.7877,127.8063,25059.0
2023-07-06 14:40:00,137.88,137.9,137.76,137.82,28100.0,127.797,127.8155,127.6858,127.7414,28100.0
2023-07-06 14:45:00,137.82,137.83,137.72,137.74,17240.0,127.7414,127.7507,127.6487,127.6672,17240.0
2023-07-06 14:50:00,137.73,137.8,137.71,137.75,22805.0,127.658,127.7229,127.6394,127.6765,22805.0
2023-07-06 14:55:00,137.75,137.79,137.73,137.74,20937.0,127.6765,127.7136,127.658,127.6672,20937.0
2023-07-06 15:00:00,137.74,137.74,137.64,137.71,21533.0,127.6672,127.6672,127.5746,127.6394,21533.0
2023-07-06 15:05:00,137.7,137.7,137.57,137.58,26681.0,127.6302,127.6302,127.5097,127.5189,26681.0
2023-07-06 15:10:00,137.56,137.67,137.54,137.54,33883.0,127.5004,127.6024,127.4819,127.4819,33883.0
2023-07-06 15:15:00,137.55,137.73,137.53,137.69,36888.0,127.4911,127.658,127.4726,127.6209,36888.0
2023-07-06 15:20:00,137.7,137.75,137.62,137.66,31513.0,127.6302,127.6765,127.556,127.5931,31513.0
2023-07-06 15:25:00,137.66,137.67,137.53,137.56,26699.0,127.5931,127.6024,127.4726,127.5004,26699.0
2023-07-06 15:30:00,137.55,137.55,137.37,137.38,35833.0,127.4911,127.4911,127.3243,127.3336,35833.0
2023-07-06 15:35:00,137.37,137.53,137.35,137.53,31481.0,127.3243,127.4726,127.3058,127.4726,31481.0
2023-07-06 15:40:00,137.55,137.59,137.44,137.55,36459.0,127.4911,127.5282,127.3892,127.4911,36459.0
2023-07-06 15:45:00,137.54,137.64,137.46,137.64,69508.0,127.4819,127.5746,127.4077,127.5746,69508.0
2023-07-06 15:50:00,137.66,137.7,137.35,137.36,110176.0,127.5931,127.6302,127.3058,127.315,110176.0
2023-07-06 15:55:00,137.35,137.41,137.23,137.25,280218.0,127.3058,127.3614,127.1945,127.2131,280218.0
2023-07-07 09:30:00,137.15,137.65,136.67,137.05,140091.0,127.1204,127.5838,126.6755,127.0277,140091.0
2023-07-07 09:35:00,137.03,137.04,136.54,136.68,47131.0,127.0092,127.0184,126.555,126.6848,47131.0
2023-07-07 09:40:00,136.71,136.89,136.35,136.35,32012.0,126.7126,126.8794,126.3789,126.3789,32012.0
2023-07-07 09:45:00,136.36,136.65,136.22,136.64,46707.0,126.3882,126.657,126.2584,126.6477,46707.0
2023-07-07 09:50:00,136.65,136.83,136.65,136.72,19632.0,126.657,126.8238,126.657,126.7218,19632.0
2023-07-07 09:55:00,136.7,136.74,136.38,136.4,23441.0,126.7033,126.7404,126.4067,126.4252,23441.0
2023-07-07 10:00:00,136.42,136.54,136.3,136.33,25557.0,126.4438,126.555,126.3326,126.3604,25557.0
2023-07-07 10:05:00,136.33,136.41,136.23,136.26,32128.0,126.3604,126.4345,126.2677,126.2955,32128.0
2023-07-07 10:10:00,136.26,136.33,136.21,136.31,41269.0,126.2955,126.3604,126.2491,126.3418,41269.0
2023-07-07 10:15:00,136.27,136.49,136.24,136.37,43006.0,126.3047,126.5087,126.2769,126.3974,43006.0
2023-07-07 10:20:00,136.38,136.46,136.28,136.46,26650.0,126.4067,126.4809,126.314,126.4809,26650.0
2023-07-07 10:25:00,136.46,136.46,136.2,136.2,30314.0,126.4809,126.4809,126.2399,126.2399,30314.0
2023-07-07 10:30:00,136.23,136.39,136.21,136.35,36619.0,126.2677,126.416,126.2491,126.3789,36619.0
2023-07-07 10:35:00,136.37,136.52,136.3,136.51,45372.0,126.3974,126.5365,126.3326,126.5272,45372.0
2023-07-07 10:40:00,136.52,136.55,136.37,136.4,23657.0,126.5365,126.5643,126.3974,126.4252,23657.0
2023-07-07 10:45:00,136.41,136.42,136.3,136.36,48895.0,126.4345,126.4438,126.3326,126.3882,48895.0
2023-07-07 10:50:00,136.36,136.37,136.29,136.33,35858.0,126.3882,126.3974,126.3233,126.3604,35858.0
2023-07-07 10:55:00,136.32,136.39,136.3,136.37,31565.0,126.3511,126.416,126.3326,126.3974,31565.0
2023-07-07 11:00:00,136.37,136.41,136.3,136.36,33076.0,126.3974,126.4345,126.3326,126.3882,33076.0
2023-07-07 11:05:00,136.35,136.4,136.29,136.32,47053.0,126.3789,126.4252,126.3233,126.3511,47053.0
2023-07-07 11:10:00,136.32,136.34,135.88,135.93,108688.0,126.3511,126.3696,125.9433,125.9896,108688.0
2023-07-07 11:15:00,135.93,135.93,135.73,135.88,28037.0,125.9896,125.9896,125.8042,125.9433,28037.0
2023-07-07 11:20:00,135.87,136.05,135.87,135.94,27553.0,125.934,126.1008,125.934,125.9989,27553.0
2023-07-07 11:25:00,135.95,136.03,135.9,135.94,26454.0,126.0081,126.0823,125.9618,125.9989,26454.0
2023-07-07 11:30:00,135.94,136.07,135.91,135.98,36109.0,125.9989,126.1194,125.9711,126.036,36109.0
2023-07-07 11:35:00,135.98,136.01,135.87,135.98,34022.0,126.036,126.0638,125.934,126.036,34022.0
2023-07-07 11:40:00,135.98,136.01,135.84,135.91,29996.0,126.036,126.0638,125.9062,125.9711,29996.0
2023-07-07 11:45:00,135.92,136.0,135.86,135.95,24927.0,125.9803,126.0545,125.9247,126.0081,24927.0
2023-07-07 11:50:00,135.95,135.96,135.73,135.76,28177.0,126.0081,126.0174,125.8042,125.832,28177.0
2023-07-07 11:55:00,135.75,135.9,135.74,135.85,36682.0,125.8228,125.9618,125.8135,125.9155,36682.0
2023-07-07 12:00:00,135.85,136.05,135.8,136.05,33130.0,125.9155,126.1008,125.8691,126.1008,33130.0
2023-07-07 12:05:00,136.07,136.12,136.03,136.05,22157.0,126.1194,126.1657,126.0823,126.1008,22157.0
2023-07-07 12:10:00,136.06,136.06,135.82,135.9,33705.0,126.1101,126.1101,125.8877,125.9618,33705.0
2023-07-07 12:15:00,135.9,136.07,135.88,135.98,32898.0,125.9618,126.1194,125.9433,126.036,32898.0
2023-07-07 12:20:00,135.98,136.17,135.97,136.15,80947.0,126.036,126.2121,126.0267,126.1935,80947.0
2023-07-07 12:25:00,136.16,136.22,136.14,136.21,28000.0,126.2028,126.2584,126.1843,126.2491,28000.0
2023-07-07 12:30:00,136.21,136.31,136.15,136.26,31973.0,126.2491,126.3418,126.1935,126.2955,31973.0
2023-07-07 12:35:00,136.3,136.48,136.29,136.45,29899.0,126.3326,126.4994,126.3233,126.4716,29899.0
2023-07-07 12:40:00,136.45,136.49,136.36,136.45,51648.0,126.4716,126.5087,126.3882,126.4716,51648.0
2023-07-07 12:45:00,136.46,136.57,136.37,136.4,24572.0,126.4809,126.5828,126.3974,126.4252,24572.0
2023-07-07 12:50:00,136.39,136.42,136.27,136.28,48694.0,126.416,126.4438,126.3047,126.314,48694.0
2023-07-07 12:55:00,136.28,136.41,136.27,136.37,25299.0,126.314,126.4345,126.3047,126.3974,25299.0
2023-07-07 13:00:00,136.38,136.44,136.33,136.34,27757.0,126.4067,126.4623,126.3604,126.3696,27757.0
2023-07-07 13:05:00,136.36,136.49,136.35,136.49,29426.0,126.3882,126.5087,126.3789,126.5087,29426.0
2023-07-07 13:10:00,136.49,136.71,136.49,136.68,25426.0,126.5087,126.7126,126.5087,126.6848,25426.0
2023-07-07 13:15:00,136.68,136.77,136.65,136.69,37713.0,126.6848,126.7682,126.657,126.694,37713.0
2023-07-07 13:20:00,136.69,136.84,136.68,136.78,28226.0,126.694,126.8331,126.6848,126.7775,28226.0
2023-07-07 13:25:00,136.77,136.78,136.62,136.63,24479.0,126.7682,126.7775,126.6292,126.6384,24479.0
2023-07-07 13:30:00,136.63,136.65,136.5,136.51,35173.0,126.6384,126.657,126.5179,126.5272,35173.0
2023-07-07 13:35:00,136.5,136.54,136.39,136.44,33620.0,126.5179,126.555,126.416,126.4623,33620.0
2023-07-07 13:40:00,136.43,136.51,136.42,136.49,20859.0,126.453,126.5272,126.4438,126.5087,20859.0
2023-07-07 13:45:00,136.49,136.49,136.32,136.33,20452.0,126.5087,126.5087,126.3511,126.3604,20452.0
2023-07-07 13:50:00,136.33,136.33,136.25,136.28,20522.0,126.3604,126.3604,126.2862,126.314,20522.0
2023-07-07 13:55:00,136.27,136.29,136.11,136.2,39393.0,126.3047,126.3233,126.1564,126.2399,39393.0
2023-07-07 14:00:00,136.21,136.27,136.17,136.25,17767.0,126.2491,126.3047,126.2121,126.2862,17767.0
2023-07-07 14:05:00,136.25,136.35,136.23,136.28,21274.0,126.2862,126.3789,126.2677,126.314,21274.0
2023-07-07 14:10:00,136.28,136.29,136.1,136.15,20724.0,126.314,126.3233,126.1472,126.1935,20724.0
2023-07-07 14:15:00,136.15,136.15,135.92,135.93,26469.0,126.1935,126.1935,125.9803,125.9896,26469.0
2023-07-07 14:20:00,135.92,135.93,135.7,135.7,66500.0,125.9803,125.9896,125.7764,125.7764,66500.0
2023-07-07 14:25:00,135.7,135.73,135.59,135.7,45489.0,125.7764,125.8042,125.6745,125.7764,45489.0
2023-07-07 14:30:00,135.71,135.73,135.58,135.67,42740.0,125.7857,125.8042,125.6652,125.7486,42740.0
2023-07-07 14:35:00,135.69,135.8,135.69,135.75,26798.0,125.7672,125.8691,125.7672,125.8228,26798.0
2023-07-07 14:40:00,135.75,135.89,135.71,135.82,26942.0,125.8228,125.9525,125.7857,125.8877,26942.0
2023-07-07 14:45:00,135.82,135.89,135.81,135.87,12958.0,125.8877,125.9525,125.8784,125.934,12958.0
2023-07-07 14:50:00,135.86,135.89,135.78,135.81,17088.0,125.9247,125.9525,125.8506,125.8784,17088.0
2023-07-07 14:55:00,135.81,135.81,135.71,135.78,35366.0,125.8784,125.8784,125.7857,125.8506,35366.0
2023-07-07 15:00:00,135.79,135.83,135.75,135.77,27519.0,125.8598,125.8969,125.8228,125.8413,27519.0
2023-07-07 15:05:00,135.76,135.93,135.75,135.9,55768.0,125.832,125.9896,125.8228,125.9618,55768.0
2023-07-07 15:10:00,135.91,135.92,135.8,135.83,27366.0,125.9711,125.9803,125.8691,125.8969,27366.0
2023-07-07 15:15:00,135.83,135.88,135.73,135.76,29919.0,125.8969,125.9433,125.8042,125.832,29919.0
2023-07-07 15:20:00,135.75,135.8,135.67,135.77,22353.0,125.8228,125.8691,125.7486,125.8413,22353.0
2023-07-07 15:25:00,135.77,135.85,135.77,135.81,31639.0,125.8413,125.9155,125.8413,125.8784,31639.0
2023-07-07 15:30:00,135.81,135.89,135.8,135.84,31645.0,125.8784,125.9525,125.8691,125.9062,31645.0
2023-07-07 15:35:00,135.83,135.84,135.62,135.63,35045.0,125.8969,125.9062,125.7023,125.7115,35045.0
2023-07-07 15:40:00,135.63,135.64,135.51,135.59,42978.0,125.7115,125.7208,125.6003,125.6745,42978.0
2023-07-07 15:45:00,135.59,135.69,135.47,135.48,69708.0,125.6745,125.7672,125.5632,125.5725,69708.0
2023-07-07 15:50:00,135.47,135.58,135.34,135.48,96178.0,125.5632,125.6652,125.4428,125.5725,96178.0
2023-07-07 15:55:00,135.47,135.53,135.35,135.52,228004.0,125.5632,125.6189,125.452,125.6096,228004.0
2023-07-10 09:30:00,135.41,135.74,135.23,135.61,78952.0,125.5076,125.8135,125.3408,125.693,78952.0
2023-07-10 09:35:00,135.56,135.56,135.17,135.34,36127.0,125.6467,125.6467,125.2852,125.4428,36127.0
2023-07-10 09:40:00,135.31,135.39,135.18,135.2,55465.0,125.4149,125.4891,125.2945,125.313,55465.0
2023-07-10 09:45:00,135.22,135.88,135.2,135.86,30766.0,125.3315,125.9433,125.313,125.9247,30766.0
2023-07-10 09:50:00,135.85,136.09,135.69,135.86,39385.0,125.9155,126.1379,125.7672,125.9247,39385.0
2023-07-10 09:55:00,135.84,136.06,135.79,136.04,21212.0,125.9062,126.1101,125.8598,126.0916,21212.0
2023-07-10 10:00:00,136.01,136.02,135.49,135.53,46921.0,126.0638,126.073,125.5818,125.6189,46921.0
2023-07-10 10:05:00,135.51,135.69,135.4,135.41,36490.0,125.6003,125.7672,125.4984,125.5076,36490.0
2023-07-10 10:10:00,135.38,135.42,135.04,135.08,65524.0,125.4798,125.5169,125.1647,125.2018,65524.0
2023-07-10 10:15:00,135.09,135.28,135.07,135.1,37872.0,125.211,125.3871,125.1925,125.2203,37872.0
2023-07-10 10:20:00,135.08,135.08,134.69,134.74,92452.0,125.2018,125.2018,124.8403,124.8866,92452.0
2023-07-10 10:25:00,134.75,134.95,134.63,134.86,38535.0,124.8959,125.0813,124.7847,124.9979,38535.0
2023-07-10 10:30:00,134.87,134.91,134.7,134.79,20324.0,125.0071,125.0442,124.8496,124.933,20324.0
2023-07-10 10:35:00,134.83,134.86,134.7,134.76,20386.0,124.9701,124.9979,124.8496,124.9052,20386.0
2023-07-10 10:40:00,134.8,134.82,134.62,134.78,24052.0,124.9422,124.9608,124.7754,124.9237,24052.0
2023-07-10 10:45:00,134.76,134.76,134.41,134.42,38574.0,124.9052,124.9052,124.5808,124.59,38574.0
2023-07-10 10:50:00,134.4,134.63,134.37,134.53,17384.0,124.5715,124.7847,124.5437,124.692,17384.0
2023-07-10 10:55:00,134.53,134.64,134.42,134.63,25801.0,124.692,124.7939,124.59,124.7847,25801.0
2023-07-10 11:00:00,134.64,134.69,134.49,134.67,36425.0,124.7939,124.8403,124.6549,124.8218,36425.0
2023-07-10 11:05:00,134.64,134.7,134.56,134.69,34983.0,124.7939,124.8496,124.7198,124.8403,34983.0
2023-07-10 11:10:00,134.68,134.69,134.49,134.5,25795.0,124.831,124.8403,124.6549,124.6642,25795.0
2023-07-10 11:15:00,134.49,134.59,134.41,134.5,23985.0,124.6549,124.7476,124.5808,124.6642,23985.0
2023-07-10 11:20:00,134.49,134.61,134.46,134.6,19494.0,124.6549,124.7661,124.6271,124.7569,19494.0
2023-07-10 11:25:00,134.62,134.83,134.62,134.78,22651.0,124.7754,124.9701,124.7754,124.9237,22651.0
2023-07-10 11:30:00,134.76,134.98,134.73,134.94,25891.0,124.9052,125.1091,124.8774,125.072,25891.0
2023-07-10 11:35:00,134.94,135.06,134.93,134.97,16886.0,125.072,125.1832,125.0627,125.0998,16886.0
2023-07-10 11:40:00,134.98,134.98,134.84,134.91,21321.0,125.1091,125.1091,124.9793,125.0442,21321.0
2023-07-10 11:45:00,134.9,135.2,134.89,135.17,26732.0,125.0349,125.313,125.0257,125.2852,26732.0
2023-07-10 11:50:00,135.17,135.21,135.14,135.16,17307.0,125.2852,125.3223,125.2574,125.2759,17307.0
2023-07-10 11:55:00,135.15,135.22,135.05,135.19,33325.0,125.2667,125.3315,125.174,125.3037,33325.0
2023-07-10 12:00:00,135.19,135.2,135.04,135.16,36992.0,125.3037,125.313,125.1647,125.2759,36992.0
2023-07-10 12:05:00,135.18,135.19,135.08,135.12,12010.0,125.2945,125.3037,125.2018,125.2388,12010.0
2023-07-10 12:10:00,135.08,135.23,135.07,135.21,31037.0,125.2018,125.3408,125.1925,125.3223,31037.0
2023-07-10 12:15:00,135.21,135.43,135.21,135.39,23325.0,125.3223,125.5262,125.3223,125.4891,23325.0
2023-07-10 12:20:00,135.39,135.47,135.38,135.39,17903.0,125.4891,125.5632,125.4798,125.4891,17903.0
2023-07-10 12:25:00,135.37,135.44,135.31,135.31,26243.0,125.4706,125.5354,125.4149,125.4149,26243.0
2023-07-10 12:30:00,135.31,135.42,135.31,135.4,31375.0,125.4149,125.5169,125.4149,125.4984,31375.0
2023-07-10 12:35:00,135.41,135.42,135.2,135.25,20302.0,125.5076,125.5169,125.313,125.3593,20302.0
2023-07-10 12:40:00,135.26,135.32,135.12,135.2,17588.0,125.3686,125.4242,125.2388,125.313,17588.0
2023-07-10 12:45:00,135.21,135.23,135.12,135.19,12982.0,125.3223,125.3408,125.2388,125.3037,12982.0
2023-07-10 12:50:00,135.19,135.19,135.03,135.03,19363.0,125.3037,125.3037,125.1554,125.1554,19363.0
2023-07-10 12:55:00,135.05,135.05,134.92,135.01,28530.0,125.174,125.174,125.0535,125.1369,28530.0
2023-07-10 13:00:00,135.02,135.09,134.99,135.07,31222.0,125.1462,125.211,125.1184,125.1925,31222.0
2023-07-10 13:05:00,135.06,135.06,134.98,135.02,17983.0,125.1832,125.1832,125.1091,125.1462,17983.0
2023-07-10 13:10:00,135.03,135.03,134.9,134.94,34440.0,125.1554,125.1554,125.0349,125.072,34440.0
2023-07-10 13:15:00,134.93,135.01,134.89,134.94,25657.0,125.0627,125.1369,125.0257,125.072,25657.0
2023-07-10 13:20:00,134.94,134.97,134.88,134.89,40636.0,125.072,125.0998,125.0164,125.0257,40636.0
2023-07-10 13:25:00,134.88,134.88,134.8,134.81,51447.0,125.0164,125.0164,124.9422,124.9515,51447.0
2023-07-10 13:30:00,134.81,134.87,134.75,134.84,37502.0,124.9515,125.0071,124.8959,124.9793,37502.0
2023-07-10 13:35:00,134.86,134.96,134.8,134.82,17754.0,124.9979,125.0905,124.9422,124.9608,17754.0
2023-07-10 13:40:00,134.81,134.9,134.8,134.85,22824.0,124.9515,125.0349,124.9422,124.9886,22824.0
2023-07-10 13:45:00,134.85,134.85,134.67,134.71,36579.0,124.9886,124.9886,124.8218,124.8588,36579.0
2023-07-10 13:50:00,134.7,134.81,134.61,134.66,19021.0,124.8496,124.9515,124.7661,124.8125,19021.0
2023-07-10 13:55:00,134.64,134.69,134.6,134.61,15362.0,124.7939,124.8403,124.7569,124.7661,15362.0
2023-07-10 14:00:00,134.62,134.63,134.48,134.49,39291.0,124.7754,124.7847,124.6456,124.6549,39291.0
2023-07-10 14:05:00,134.49,134.59,134.46,134.47,21406.0,124.6549,124.7476,124.6271,124.6364,21406.0
2023-07-10 14:10:00,134.46,134.52,134.43,134.46,18226.0,124.6271,124.6827,124.5993,124.6271,18226.0
2023-07-10 14:15:00,134.47,134.48,134.41,134.44,17342.0,124.6364,124.6456,124.5808,124.6086,17342.0
2023-07-10 14:20:00,134.45,134.49,134.35,134.38,26305.0,124.6178,124.6549,124.5252,124.553,26305.0
2023-07-10 14:25:00,134.38,134.41,134.34,134.38,23331.0,124.553,124.5808,124.5159,124.553,23331.0
2023-07-10 14:30:00,134.38,134.42,134.27,134.3,21759.0,124.553,124.59,124.451,124.4788,21759.0
2023-07-10 14:35:00,134.3,134.33,134.26,134.26,21664.0,124.4788,124.5066,124.4417,124.4417,21664.0
2023-07-10 14:40:00,134.27,134.3,134.21,134.22,18235.0,124.451,124.4788,124.3954,124.4047,18235.0
2023-07-10 14:45:00,134.22,134.26,134.17,134.2,19852.0,124.4047,124.4417,124.3583,124.3861,19852.0
2023-07-10 14:50:00,134.21,134.31,134.21,134.23,23151.0,124.3954,124.4881,124.3954,124.4139,23151.0
2023-07-10 14:55:00,134.22,134.33,134.21,134.27,19703.0,124.4047,124.5066,124.3954,124.451,19703.0
2023-07-10 15:00:00,134.28,134.29,134.2,134.25,26435.0,124.4603,124.4695,124.3861,124.4325,26435.0
2023-07-10 15:05:00,134.26,134.38,134.26,134.38,16845.0,124.4417,124.553,124.4417,124.553,16845.0
2023-07-10 15:10:00,134.38,134.43,134.31,134.39,23494.0,124.553,124.5993,124.4881,124.5622,23494.0
2023-07-10 15:15:00,134.4,134.42,134.26,134.29,35879.0,124.5715,124.59,124.4417,124.4695,35879.0
2023-07-10 15:20:00,134.3,134.35,134.22,134.26,39540.0,124.4788,124.5252,124.4047,124.4417,39540.0
2023-07-10 15:25:00,134.26,134.37,134.2,134.29,44655.0,124.4417,124.5437,124.3861,124.4695,44655.0
2023-07-10 15:30:00,134.3,134.3,134.08,134.1,68201.0,124.4788,124.4788,124.2749,124.2934,68201.0
2023-07-10 15:35:00,134.09,134.22,134.08,134.2,35120.0,124.2842,124.4047,124.2749,124.3861,35120.0
2023-07-10 15:40:00,134.21,134.26,134.17,134.22,49870.0,124.3954,124.4417,124.3583,124.4047,49870.0
2023-07-10 15:45:00,134.23,134.24,134.07,134.12,53577.0,124.4139,124.4232,124.2656,124.312,53577.0
2023-07-10 15:50:00,134.11,134.42,134.06,134.31,100098.0,124.3027,124.59,124.2564,124.4881,100098.0
2023-07-10 15:55:00,134.31,134.5,134.23,134.48,298915.0,124.4881,124.6642,124.4139,124.6456,298915.0
2023-07-11 09:30:00,134.0,134.81,133.68,134.52,99079.0,124.2007,124.9515,123.9041,124.6827,99079.0
2023-07-11 09:35:00,134.52,134.91,134.38,134.74,23960.0,124.6827,125.0442,124.553,124.8866,23960.0
2023-07-11 09:40:00,134.79,135.05,134.5,134.86,39317.0,124.933,125.174,124.6642,124.9979,39317.0
2023-07-11 09:45:00,134.83,135.17,134.79,135.11,42670.0,124.9701,125.2852,124.933,125.2296,42670.0
2023-07-11 09:50:00,135.11,135.2,134.9,134.91,34740.0,125.2296,125.313,125.0349,125.0442,34740.0
2023-07-11 09:55:00,134.94,135.0,134.76,134.84,30414.0,125.072,125.1276,124.9052,124.9793,30414.0
2023-07-11 10:00:00,134.84,134.91,134.25,134.5,41593.0,124.9793,125.0442,124.4325,124.6642,41593.0
2023-07-11 10:05:00,134.46,134.57,134.39,134.45,21635.0,124.6271,124.7291,124.5622,124.6178,21635.0
2023-07-11 10:10:00,134.41,134.45,134.3,134.4,31831.0,124.5808,124.6178,124.4788,124.5715,31831.0
2023-07-11 10:15:00,134.45,134.47,134.27,134.29,32462.0,124.6178,124.6364,124.451,124.4695,32462.0
2023-07-11 10:20:00,134.31,134.57,134.31,134.56,46908.0,124.4881,124.7291,124.4881,124.7198,46908.0
2023-07-11 10:25:00,134.58,134.67,134.38,134.43,33525.0,124.7383,124.8218,124.553,124.5993,33525.0
2023-07-11 10:30:00,134.41,134.53,134.37,134.4,33598.0,124.5808,124.692,124.5437,124.5715,33598.0
2023-07-11 10:35:00,134.4,134.42,134.21,134.3,55022.0,124.5715,124.59,124.3954,124.4788,55022.0
2023-07-11 10:40:00,134.32,134.45,134.22,134.25,26027.0,124.4973,124.6178,124.4047,124.4325,26027.0
2023-07-11 10:45:00,134.25,134.29,134.1,134.13,46355.0,124.4325,124.4695,124.2934,124.3212,46355.0
2023-07-11 10:50:00,134.14,134.31,134.05,134.14,60088.0,124.3305,124.4881,124.2471,124.3305,60088.0
2023-07-11 10:55:00,134.16,134.41,134.05,134.41,47640.0,124.349,124.5808,124.2471,124.5808,47640.0
2023-07-11 11:00:00,134.4,134.44,134.22,134.29,26002.0,124.5715,124.6086,124.4047,124.4695,26002.0
2023-07-11 11:05:00,134.3,134.48,134.28,134.42,44222.0,124.4788,124.6456,124.4603,124.59,44222.0
2023-07-11 11:10:00,134.42,134.61,134.42,134.51,24971.0,124.59,124.7661,124.59,124.6735,24971.0
2023-07-11 11:15:00,134.53,134.67,134.46,134.59,10043.0,124.692,124.8218,124.6271,124.7476,10043.0
2023-07-11 11:20:00,134.6,134.6,134.51,134.59,21670.0,124.7569,124.7569,124.6735,124.7476,21670.0
2023-07-11 11:25:00,134.62,134.77,134.56,134.75,19840.0,124.7754,124.9144,124.7198,124.8959,19840.0
2023-07-11 11:30:00,134.75,134.79,134.65,134.66,19832.0,124.8959,124.933,124.8032,124.8125,19832.0
2023-07-11 11:35:00,134.67,134.72,134.61,134.66,13476.0,124.8218,124.8681,124.7661,124.8125,13476.0
2023-07-11 11:40:00,134.68,134.88,134.68,134.88,11984.0,124.831,125.0164,124.831,125.0164,11984.0
2023-07-11 11:45:00,134.87,134.97,134.85,134.96,18699.0,125.0071,125.0998,124.9886,125.0905,18699.0
2023-07-11 11:50:00,134.97,135.08,134.96,135.08,13377.0,125.0998,125.2018,125.0905,125.2018,13377.0
2023-07-11 11:55:00,135.07,135.13,135.05,135.12,23556.0,125.1925,125.2481,125.174,125.2388,23556.0
2023-07-11 12:00:00,135.14,135.19,135.07,135.18,30100.0,125.2574,125.3037,125.1925,125.2945,30100.0
2023-07-11 12:05:00,135.19,135.2,135.12,135.13,19816.0,125.3037,125.313,125.2388,125.2481,19816.0
2023-07-11 12:10:00,135.14,135.31,135.14,135.29,15754.0,125.2574,125.4149,125.2574,125.3964,15754.0
2023-07-11 12:15:00,135.3,135.44,135.26,135.39,23983.0,125.4057,125.5354,125.3686,125.4891,23983.0
2023-07-11 12:20:00,135.38,135.43,135.31,135.34,21207.0,125.4798,125.5262,125.4149,125.4428,21207.0
2023-07-11 12:25:00,135.32,135.36,135.17,135.26,24136.0,125.4242,125.4613,125.2852,125.3686,24136.0
2023-07-11 12:30:00,135.25,135.26,135.07,135.12,26962.0,125.3593,125.3686,125.1925,125.2388,26962.0
2023-07-11 12:35:00,135.12,135.12,134.98,135.0,23017.0,125.2388,125.2388,125.1091,125.1276,23017.0
2023-07-11 12:40:00,135.01,135.03,134.93,134.93,20717.0,125.1369,125.1554,125.0627,125.0627,20717.0
2023-07-11 12:45:00,134.93,134.99,134.92,134.97,16238.0,125.0627,125.1184,125.0535,125.0998,16238.0
2023-07-11 12:50:00,134.97,135.06,134.91,134.92,31733.0,125.0998,125.1832,125.0442,125.0535,31733.0
2023-07-11 12:55:00,134.92,134.93,134.75,134.75,25893.0,125.0535,125.0627,124.8959,124.8959,25893.0
2023-07-11 13:00:00,134.77,134.84,134.5,134.79,56824.0,124.9144,124.9793,124.6642,124.933,56824.0
2023-07-11 13:05:00,134.79,134.85,134.71,134.71,11271.0,124.933,124.9886,124.8588,124.8588,11271.0
2023-07-11 13:10:00,134.7,134.7,134.59,134.64,23366.0,124.8496,124.8496,124.7476,124.7939,23366.0
2023-07-11 13:15:00,134.61,134.76,134.6,134.74,32172.0,124.7661,124.9052,124.7569,124.8866,32172.0
2023-07-11 13:20:00,134.73,134.85,134.71,134.78,17781.0,124.8774,124.9886,124.8588,124.9237,17781.0
2023-07-11 13:25:00,134.79,134.86,134.75,134.77,13296.0,124.933,124.9979,124.8959,124.9144,13296.0
2023-07-11 13:30:00,134.76,134.76,134.53,134.55,21859.0,124.9052,124.9052,124.692,124.7105,21859.0
2023-07-11 13:35:00,134.55,134.61,134.47,134.59,18624.0,124.7105,124.7661,124.6364,124.7476,18624.0
2023-07-11 13:40:00,134.59,134.6,134.53,134.53,15874.0,124.7476,124.7569,124.692,124.692,15874.0
2023-07-11 13:45:00,134.51,134.59,134.51,134.56,33287.0,124.6735,124.7476,124.6735,124.7198,33287.0
2023-07-11 13:50:00,134.56,134.65,134.5,134.54,27755.0,124.7198,124.8032,124.6642,124.7013,27755.0
2023-07-11 13:55:00,134.53,134.78,134.53,134.76,41116.0,124.692,124.9237,124.692,124.9052,41116.0
2023-07-11 14:00:00,134.75,134.94,134.75,134.84,22944.0,124.8959,125.072,124.8959,124.9793,22944.0
2023-07-11 14:05:00,134.84,134.87,134.78,134.86,28175.0,124.9793,125.0071,124.9237,124.9979,28175.0
2023-07-11 14:10:00,134.85,134.87,134.66,134.79,39401.0,124.9886,125.0071,124.8125,124.933,39401.0
2023-07-11 14:15:00,134.78,134.8,134.67,134.68,41949.0,124.9237,124.9422,124.8218,124.831,41949.0
2023-07-11 14:20:00,134.66,134.76,134.61,134.73,30783.0,124.8125,124.9052,124.7661,124.8774,30783.0
2023-07-11 14:25:00,134.72,135.0,134.72,134.98,25854.0,124.8681,125.1276,124.8681,125.1091,25854.0
2023-07-11 14:30:00,134.99,135.03,134.96,134.96,17703.0,125.1184,125.1554,125.0905,125.0905,17703.0
2023-07-11 14:35:00,134.96,135.0,134.93,134.99,42382.0,125.0905,125.1276,125.0627,125.1184,42382.0
2023-07-11 14:40:00,134.98,135.06,134.97,135.06,24081.0,125.1091,125.1832,125.0998,125.1832,24081.0
2023-07-11 14:45:00,135.06,135.12,134.97,135.01,70177.0,125.1832,125.2388,125.0998,125.1369,70177.0
2023-07-11 14:50:00,135.02,135.1,134.93,135.01,67044.0,125.1462,125.2203,125.0627,125.1369,67044.0
2023-07-11 14:55:00,135.0,135.14,135.0,135.13,59251.0,125.1276,125.2574,125.1276,125.2481,59251.0
2023-07-11 15:00:00,135.15,135.24,134.91,135.24,208496.0,125.2667,125.3501,125.0442,125.3501,208496.0
2023-07-11 15:05:00,135.25,135.3,135.16,135.16,27248.0,125.3593,125.4057,125.2759,125.2759,27248.0
2023-07-11 15:10:00,135.16,135.2,135.03,135.16,33234.0,125.2759,125.313,125.1554,125.2759,33234.0
2023-07-11 15:15:00,135.15,135.19,135.11,135.18,28173.0,125.2667,125.3037,125.2296,125.2945,28173.0
2023-07-11 15:20:00,135.17,135.43,135.17,135.42,29947.0,125.2852,125.5262,125.2852,125.5169,29947.0
2023-07-11 15:25:00,135.41,135.44,135.37,135.37,31405.0,125.5076,125.5354,125.4706,125.4706,31405.0
2023-07-11 15:30:00,135.37,135.39,135.26,135.36,36429.0,125.4706,125.4891,125.3686,125.4613,36429.0
2023-07-11 15:35:00,135.35,135.44,135.33,135.41,44891.0,125.452,125.5354,125.4335,125.5076,44891.0
2023-07-11 15:40:00,135.4,135.4,135.23,135.32,62590.0,125.4984,125.4984,125.3408,125.4242,62590.0
2023-07-11 15:45:00,135.34,135.68,135.32,135.68,73973.0,125.4428,125.7579,125.4242,125.7579,73973.0
2023-07-11 15:50:00,135.7,135.76,135.55,135.61,91451.0,125.7764,125.832,125.6374,125.693,91451.0
2023-07-11 15:55:00,135.61,135.76,135.56,135.57,313591.0,125.693,125.832,125.6467,125.6559,313591.0
2023-07-12 09:30:00,135.82,136.24,135.47,135.97,107066.0,125.8877,126.2769,125.5632,126.0267,107066.0
2023-07-12 09:35:00,136.0,136.2,135.85,136.07,45065.0,126.0545,126.2399,125.9155,126.1194,45065.0
2023-07-12 09:40:00,136.06,136.3,136.0,136.02,34860.0,126.1101,126.3326,126.0545,126.073,34860.0
2023-07-12 09:45:00,136.0,136.03,135.55,135.89,34708.0,126.0545,126.0823,125.6374,125.9525,34708.0
2023-07-12 09:50:00,135.89,136.01,135.72,135.77,23313.0,125.9525,126.0638,125.795,125.8413,23313.0
2023-07-12 09:55:00,135.77,136.16,135.76,136.09,17070.0,125.8413,126.2028,125.832,126.1379,17070.0
2023-07-12 10:00:00,136.09,136.09,135.68,135.75,33334.0,126.1379,126.1379,125.7579,125.8228,33334.0
2023-07-12 10:05:00,135.72,135.91,135.71,135.91,23902.0,125.795,125.9711,125.7857,125.9711,23902.0
2023-07-12 10:10:00,135.9,135.93,135.72,135.77,15664.0,125.9618,125.9896,125.795,125.8413,15664.0
2023-07-12 10:15:00,135.76,136.02,135.74,135.99,21600.0,125.832,126.073,125.8135,126.0452,21600.0
2023-07-12 10:20:00,135.96,135.96,135.75,135.9,21813.0,126.0174,126.0174,125.8228,125.9618,21813.0
2023-07-12 10:25:00,135.92,136.03,135.88,135.98,22959.0,125.9803,126.0823,125.9433,126.036,22959.0
2023-07-12 10:30:00,135.98,136.02,135.91,135.97,25430.0,126.036,126.073,125.9711,126.0267,25430.0
2023-07-12 10:35:00,135.97,135.98,135.77,135.85,35538.0,126.0267,126.036,125.8413,125.9155,35538.0
2023-07-12 10:40:00,135.84,135.94,135.81,135.92,24999.0,125.9062,125.9989,125.8784,125.9803,24999.0
2023-07-12 10:45:00,135.91,135.95,135.82,135.86,24279.0,125.9711,126.0081,125.8877,125.9247,24279.0
2023-07-12 10:50:00,135.87,135.96,135.84,135.93,14868.0,125.934,126.0174,125.9062,125.9896,14868.0
2023-07-12 10:55:00,135.92,136.07,135.89,136.04,15994.0,125.9803,126.1194,125.9525,126.0916,15994.0
2023-07-12 11:00:00,136.03,136.32,136.01,136.31,18867.0,126.0823,126.3511,126.0638,126.3418,18867.0
2023-07-12 11:05:00,136.32,136.52,136.31,136.51,27060.0,126.3511,126.5365,126.3418,126.5272,27060.0
2023-07-12 11:10:00,136.49,136.6,136.47,136.47,25652.0,126.5087,126.6106,126.4901,126.4901,25652.0
2023-07-12 11:15:00,136.46,136.48,136.34,136.39,17892.0,126.4809,126.4994,126.3696,126.416,17892.0
2023-07-12 11:20:00,136.38,136.5,136.34,136.48,21451.0,126.4067,126.5179,126.3696,126.4994,21451.0
2023-07-12 11:25:00,136.5,136.52,136.24,136.24,20992.0,126.5179,126.5365,126.2769,126.2769,20992.0
2023-07-12 11:30:00,136.23,136.32,136.21,136.24,18601.0,126.2677,126.3511,126.2491,126.2769,18601.0
2023-07-12 11:35:00,136.24,136.26,136.12,136.19,30386.0,126.2769,126.2955,126.1657,126.2306,30386.0
2023-07-12 11:40:00,136.16,136.16,135.99,136.04,21566.0,126.2028,126.2028,126.0452,126.0916,21566.0
2023-07-12 11:45:00,136.01,136.01,135.87,135.92,25113.0,126.0638,126.0638,125.934,125.9803,25113.0
2023-07-12 11:50:00,135.93,135.93,135.85,135.91,18471.0,125.9896,125.9896,125.9155,125.9711,18471.0
2023-07-12 11:55:00,135.89,135.95,135.82,135.83,26382.0,125.9525,126.0081,125.8877,125.8969,26382.0
2023-07-12 12:00:00,135.81,135.84,135.7,135.76,28138.0,125.8784,125.9062,125.7764,125.832,28138.0
2023-07-12 12:05:00,135.75,135.83,135.72,135.78,16852.0,125.8228,125.8969,125.795,125.8506,16852.0
2023-07-12 12:10:00,135.75,135.94,135.72,135.9,16015.0,125.8228,125.9989,125.795,125.9618,16015.0
2023-07-12 12:15:00,135.89,135.9,135.7,135.72,24690.0,125.9525,125.9618,125.7764,125.795,24690.0
2023-07-12 12:20:00,135.73,135.74,135.57,135.65,27549.0,125.8042,125.8135,125.6559,125.7301,27549.0
2023-07-12 12:25:00,135.68,135.79,135.65,135.65,14777.0,125.7579,125.8598,125.7301,125.7301,14777.0
2023-07-12 12:30:00,135.63,135.73,135.63,135.71,47003.0,125.7115,125.8042,125.7115,125.7857,47003.0
2023-07-12 12:35:00,135.69,135.78,135.66,135.69,22128.0,125.7672,125.8506,125.7394,125.7672,22128.0
2023-07-12 12:40:00,135.68,135.68,135.6,135.63,17711.0,125.7579,125.7579,125.6837,125.7115,17711.0
2023-07-12 12:45:00,135.62,135.64,135.56,135.6,29620.0,125.7023,125.7208,125.6467,125.6837,29620.0
2023-07-12 12:50:00,135.58,135.63,135.56,135.59,15524.0,125.6652,125.7115,125.6467,125.6745,15524.0
2023-07-12 12:55:00,135.61,135.61,135.43,135.48,46482.0,125.693,125.693,125.5262,125.5725,46482.0
2023-07-12 13:00:00,135.48,135.51,135.45,135.46,21568.0,125.5725,125.6003,125.5447,125.554,21568.0
2023-07-12 13:05:00,135.46,135.47,135.3,135.34,19639.0,125.554,125.5632,125.4057,125.4428,19639.0
2023-07-12 13:10:00,135.35,135.43,135.33,135.36,19130.0,125.452,125.5262,125.4335,125.4613,19130.0
2023-07-12 13:15:00,135.37,135.4,135.27,135.3,16696.0,125.4706,125.4984,125.3779,125.4057,16696.0
2023-07-12 13:20:00,135.28,135.29,135.16,135.2,15359.0,125.3871,125.3964,125.2759,125.313,15359.0
2023-07-12 13:25:00,135.21,135.35,135.17,135.28,14538.0,125.3223,125.452,125.2852,125.3871,14538.0
2023-07-12 13:30:00,135.27,135.36,135.24,135.35,28392.0,125.3779,125.4613,125.3501,125.452,28392.0
2023-07-12 13:35:00,135.36,135.44,135.26,135.43,33122.0,125.4613,125.5354,125.3686,125.5262,33122.0
2023-07-12 13:40:00,135.44,135.5,135.41,135.43,15429.0,125.5354,125.5911,125.5076,125.5262,15429.0
2023-07-12 13:45:00,135.43,135.48,135.36,135.47,14495.0,125.5262,125.5725,125.4613,125.5632,14495.0
2023-07-12 13:50:00,135.46,135.61,135.46,135.58,12702.0,125.554,125.693,125.554,125.6652,12702.0
2023-07-12 13:55:00,135.58,135.58,135.41,135.46,17339.0,125.6652,125.6652,125.5076,125.554,17339.0
2023-07-12 14:00:00,135.45,135.48,135.32,135.35,26984.0,125.5447,125.5725,125.4242,125.452,26984.0
2023-07-12 14:05:00,135.33,135.59,135.33,135.58,22564.0,125.4335,125.6745,125.4335,125.6652,22564.0
2023-07-12 14:10:00,135.57,135.7,135.57,135.63,26371.0,125.6559,125.7764,125.6559,125.7115,26371.0
2023-07-12 14:15:00,135.64,135.66,135.57,135.58,25442.0,125.7208,125.7394,125.6559,125.6652,25442.0
2023-07-12 14:20:00,135.6,135.62,135.51,135.56,23508.0,125.6837,125.7023,125.6003,125.6467,23508.0
2023-07-12 14:25:00,135.55,135.58,135.44,135.44,23628.0,125.6374,125.6652,125.5354,125.5354,23628.0
2023-07-12 14:30:00,135.44,135.47,135.36,135.36,15822.0,125.5354,125.5632,125.4613,125.4613,15822.0
2023-07-12 14:35:00,135.35,135.39,135.27,135.28,28675.0,125.452,125.4891,125.3779,125.3871,28675.0
2023-07-12 14:40:00,135.27,135.29,135.2,135.24,32878.0,125.3779,125.3964,125.313,125.3501,32878.0
2023-07-12 14:45:00,135.24,135.26,135.18,135.26,21517.0,125.3501,125.3686,125.2945,125.3686,21517.0
2023-07-12 14:50:00,135.25,135.26,135.18,135.2,15919.0,125.3593,125.3686,125.2945,125.313,15919.0
2023-07-12 14:55:00,135.2,135.27,135.13,135.21,33880.0,125.313,125.3779,125.2481,125.3223,33880.0
2023-07-12 15:00:00,135.22,135.23,135.06,135.11,36918.0,125.3315,125.3408,125.1832,125.2296,36918.0
2023-07-12 15:05:00,135.1,135.1,134.93,134.93,33721.0,125.2203,125.2203,125.0627,125.0627,33721.0
2023-07-12 15:10:00,134.93,134.93,134.82,134.86,38118.0,125.0627,125.0627,124.9608,124.9979,38118.0
2023-07-12 15:15:00,134.85,134.88,134.82,134.84,38862.0,124.9886,125.0164,124.9608,124.9793,38862.0
2023-07-12 15:20:00,134.84,134.9,134.79,134.84,45619.0,124.9793,125.0349,124.933,124.9793,45619.0
2023-07-12 15:25:00,134.83,134.95,134.82,134.91,35741.0,124.9701,125.0813,124.9608,125.0442,35741.0
2023-07-12 15:30:00,134.93,135.04,134.9,135.02,28954.0,125.0627,125.1647,125.0349,125.1462,28954.0
2023-07-12 15:35:00,135.03,135.08,134.98,135.01,33807.0,125.1554,125.2018,125.1091,125.1369,33807.0
2023-07-12 15:40:00,134.99,135.05,134.97,135.05,47482.0,125.1184,125.174,125.0998,125.174,47482.0
2023-07-12 15:45:00,135.06,135.15,135.03,135.15,52635.0,125.1832,125.2667,125.1554,125.2667,52635.0
2023-07-12 15:50:00,135.12,135.24,135.04,135.11,113904.0,125.2388,125.3501,125.1647,125.2296,113904.0
2023-07-12 15:55:00,135.11,135.16,134.87,134.99,312202.0,125.2296,125.2759,125.0071,125.1184,312202.0
2023-07-13 09:30:00,132.93,134.1,132.7,133.69,193224.0,124.574,125.6704,124.3584,125.2862,193224.0
2023-07-13 09:35:00,133.63,134.08,133.55,133.9,70735.0,125.23,125.6517,125.155,125.483,70735.0
2023-07-13 09:40:00,133.9,133.9,133.52,133.58,47218.0,125.483,125.483,125.1269,125.1831,47218.0
2023-07-13 09:45:00,133.58,133.67,133.37,133.58,61336.0,125.1831,125.2675,124.9863,125.1831,61336.0
2023-07-13 09:50:00,133.63,133.67,133.39,133.41,21227.0,125.23,125.2675,125.0051,125.0238,21227.0
2023-07-13 09:55:00,133.42,133.51,133.34,133.48,57454.0,125.0332,125.1175,124.9582,125.0894,57454.0
2023-07-13 10:00:00,133.47,133.7,133.44,133.66,48396.0,125.08,125.2956,125.0519,125.2581,48396.0
2023-07-13 10:05:00,133.64,133.88,133.63,133.72,50388.0,125.2394,125.4643,125.23,125.3143,50388.0
2023-07-13 10:10:00,133.73,133.93,133.67,133.9,33780.0,125.3237,125.5111,125.2675,125.483,33780.0
2023-07-13 10:15:00,133.91,133.94,133.47,133.52,37170.0,125.4924,125.5205,125.08,125.1269,37170.0
2023-07-13 10:20:00,133.52,133.55,133.35,133.4,29965.0,125.1269,125.155,124.9676,125.0144,29965.0
2023-07-13 10:25:00,133.4,133.56,133.32,133.48,25121.0,125.0144,125.1644,124.9395,125.0894,25121.0
2023-07-13 10:30:00,133.47,133.58,133.41,133.51,18510.0,125.08,125.1831,125.0238,125.1175,18510.0
2023-07-13 10:35:00,133.5,133.6,133.31,133.35,24545.0,125.1082,125.2019,124.9301,124.9676,24545.0
2023-07-13 10:40:00,133.35,133.37,133.1,133.1,59063.0,124.9676,124.9863,124.7333,124.7333,59063.0
2023-07-13 10:45:00,133.12,133.13,133.01,133.08,29481.0,124.752,124.7614,124.649,124.7146,29481.0
2023-07-13 10:50:00,133.07,133.19,133.04,133.13,23512.0,124.7052,124.8176,124.6771,124.7614,23512.0
2023-07-13 10:55:00,133.13,133.34,133.13,133.29,26617.0,124.7614,124.9582,124.7614,124.9114,26617.0
2023-07-13 11:00:00,133.3,133.34,133.15,133.23,23136.0,124.9207,124.9582,124.7802,124.8551,23136.0
2023-07-13 11:05:00,133.25,133.45,133.17,133.36,38653.0,124.8739,125.0613,124.7989,124.977,38653.0
2023-07-13 11:10:00,133.36,133.62,133.36,133.59,19159.0,124.977,125.2206,124.977,125.1925,19159.0
2023-07-13 11:15:00,133.59,133.79,133.55,133.59,24485.0,125.1925,125.3799,125.155,125.1925,24485.0
2023-07-13 11:20:00,133.58,133.71,133.5,133.55,21030.0,125.1831,125.305,125.1082,125.155,21030.0
2023-07-13 11:25:00,133.57,133.65,133.52,133.59,40658.0,125.1738,125.2487,125.1269,125.1925,40658.0
2023-07-13 11:30:00,133.58,133.69,133.52,133.68,26130.0,125.1831,125.2862,125.1269,125.2768,26130.0
2023-07-13 11:35:00,133.69,133.93,133.69,133.84,33325.0,125.2862,125.5111,125.2862,125.4268,33325.0
2023-07-13 11:40:00,133.83,133.85,133.7,133.81,25747.0,125.4174,125.4362,125.2956,125.3987,25747.0
2023-07-13 11:45:00,133.8,133.83,133.66,133.69,17882.0,125.3893,125.4174,125.2581,125.2862,17882.0
2023-07-13 11:50:00,133.68,133.71,133.57,133.58,15359.0,125.2768,125.305,125.1738,125.1831,15359.0
2023-07-13 11:55:00,133.57,133.72,133.53,133.71,16156.0,125.1738,125.3143,125.1363,125.305,16156.0
2023-07-13 12:00:00,133.74,133.74,133.63,133.68,17095.0,125.3331,125.3331,125.23,125.2768,17095.0
2023-07-13 12:05:00,133.67,133.67,133.44,133.5,21013.0,125.2675,125.2675,125.0519,125.1082,21013.0
2023-07-13 12:10:00,133.49,133.62,133.46,133.52,18533.0,125.0988,125.2206,125.0707,125.1269,18533.0
2023-07-13 12:15:00,133.52,133.64,133.5,133.59,17877.0,125.1269,125.2394,125.1082,125.1925,17877.0
2023-07-13 12:20:00,133.59,133.59,133.48,133.53,16791.0,125.1925,125.1925,125.0894,125.1363,16791.0
2023-07-13 12:25:00,133.51,133.57,133.48,133.54,16809.0,125.1175,125.1738,125.0894,125.1456,16809.0
2023-07-13 12:30:00,133.54,133.7,133.47,133.69,17501.0,125.1456,125.2956,125.08,125.2862,17501.0
2023-07-13 12:35:00,133.72,133.73,133.55,133.58,13623.0,125.3143,125.3237,125.155,125.1831,13623.0
2023-07-13 12:40:00,133.57,133.66,133.56,133.64,14877.0,125.1738,125.2581,125.1644,125.2394,14877.0
2023-07-13 12:45:00,133.64,133.65,133.51,133.55,10699.0,125.2394,125.2487,125.1175,125.155,10699.0
2023-07-13 12:50:00,133.56,133.58,133.49,133.53,19380.0,125.1644,125.1831,125.0988,125.1363,19380.0
2023-07-13 12:55:00,133.52,133.53,133.43,133.53,15474.0,125.1269,125.1363,125.0426,125.1363,15474.0
2023-07-13 13:00:00,133.53,133.53,133.48,133.5,16103.0,125.1363,125.1363,125.0894,125.1082,16103.0
2023-07-13 13:05:00,133.51,133.56,133.5,133.52,13945.0,125.1175,125.1644,125.1082,125.1269,13945.0
2023-07-13 13:10:00,133.53,133.7,133.48,133.67,50099.0,125.1363,125.2956,125.0894,125.2675,50099.0
2023-07-13 13:15:00,133.67,133.67,133.59,133.63,13750.0,125.2675,125.2675,125.1925,125.23,13750.0
2023-07-13 13:20:00,133.62,133.75,133.61,133.62,36271.0,125.2206,125.3424,125.2112,125.2206,36271.0
2023-07-13 13:25:00,133.61,133.65,133.44,133.44,19363.0,125.2112,125.2487,125.0519,125.0519,19363.0
2023-07-13 13:30:00,133.44,133.55,133.43,133.5,16561.0,125.0519,125.155,125.0426,125.1082,16561.0
2023-07-13 13:35:00,133.51,133.59,133.49,133.54,20963.0,125.1175,125.1925,125.0988,125.1456,20963.0
2023-07-13 13:40:00,133.55,133.63,133.55,133.58,20218.0,125.155,125.23,125.155,125.1831,20218.0
2023-07-13 13:45:00,133.59,133.62,133.56,133.59,17914.0,125.1925,125.2206,125.1644,125.1925,17914.0
2023-07-13 13:50:00,133.6,133.71,133.6,133.65,18443.0,125.2019,125.305,125.2019,125.2487,18443.0
2023-07-13 13:55:00,133.64,133.69,133.59,133.66,15602.0,125.2394,125.2862,125.1925,125.2581,15602.0
2023-07-13 14:00:00,133.66,133.66,133.54,133.56,18534.0,125.2581,125.2581,125.1456,125.1644,18534.0
2023-07-13 14:05:00,133.55,133.66,133.53,133.65,16308.0,125.155,125.2581,125.1363,125.2487,16308.0
2023-07-13 14:10:00,133.64,133.65,133.53,133.55,14640.0,125.2394,125.2487,125.1363,125.155,14640.0
2023-07-13 14:15:00,133.53,133.6,133.51,133.55,28276.0,125.1363,125.2019,125.1175,125.155,28276.0
2023-07-13 14:20:00,133.55,133.59,133.43,133.43,23010.0,125.155,125.1925,125.0426,125.0426,23010.0
2023-07-13 14:25:00,133.44,133.5,133.4,133.41,24085.0,125.0519,125.1082,125.0144,125.0238,24085.0
2023-07-13 14:30:00,133.4,133.4,133.28,133.31,33457.0,125.0144,125.0144,124.902,124.9301,33457.0
2023-07-13 14:35:00,133.31,133.35,133.21,133.24,20044.0,124.9301,124.9676,124.8364,124.8645,20044.0
2023-07-13 14:40:00,133.22,133.25,133.18,133.24,13161.0,124.8458,124.8739,124.8083,124.8645,13161.0
2023-07-13 14:45:00,133.24,133.26,133.17,133.22,20736.0,124.8645,124.8832,124.7989,124.8458,20736.0
2023-07-13 14:50:00,133.22,133.39,133.21,133.36,44253.0,124.8458,125.0051,124.8364,124.977,44253.0
2023-07-13 14:55:00,133.36,133.46,133.19,133.2,48450.0,124.977,125.0707,124.8176,124.827,48450.0
2023-07-13 15:00:00,133.19,133.29,133.13,133.18,17448.0,124.8176,124.9114,124.7614,124.8083,17448.0
2023-07-13 15:05:00,133.18,133.28,133.12,133.28,20560.0,124.8083,124.902,124.752,124.902,20560.0
2023-07-13 15:10:00,133.27,133.41,133.22,133.33,38953.0,124.8926,125.0238,124.8458,124.9488,38953.0
2023-07-13 15:15:00,133.34,133.52,133.31,133.49,81693.0,124.9582,125.1269,124.9301,125.0988,81693.0
2023-07-13 15:20:00,133.5,133.57,133.43,133.52,29063.0,125.1082,125.1738,125.0426,125.1269,29063.0
2023-07-13 15:25:00,133.52,133.54,133.44,133.53,21869.0,125.1269,125.1456,125.0519,125.1363,21869.0
2023-07-13 15:30:00,133.53,133.56,133.5,133.54,33748.0,125.1363,125.1644,125.1082,125.1456,33748.0
2023-07-13 15:35:00,133.53,133.64,133.42,133.64,43671.0,125.1363,125.2394,125.0332,125.2394,43671.0
2023-07-13 15:40:00,133.64,133.79,133.54,133.78,46275.0,125.2394,125.3799,125.1456,125.3706,46275.0
2023-07-13 15:45:00,133.77,133.82,133.66,133.69,74750.0,125.3612,125.408,125.2581,125.2862,74750.0
2023-07-13 15:50:00,133.69,133.74,133.54,133.58,100447.0,125.2862,125.3331,125.1456,125.1831,100447.0
2023-07-13 15:55:00,133.58,133.67,133.52,133.56,191845.0,125.1831,125.2675,125.1269,125.1644,191845.0
2023-07-14 09:30:00,134.73,135.46,134.12,135.15,126772.0,126.2608,126.945,125.6892,126.6544,126772.0
2023-07-14 09:35:00,135.03,135.2,134.76,135.03,56035.0,126.542,126.7013,126.289,126.542,56035.0
2023-07-14 09:40:00,135.04,135.48,134.98,135.33,38776.0,126.5514,126.9637,126.4951,126.8231,38776.0
2023-07-14 09:45:00,135.31,135.42,135.12,135.33,28077.0,126.8044,126.9075,126.6263,126.8231,28077.0
2023-07-14 09:50:00,135.32,135.42,135.14,135.22,25795.0,126.8138,126.9075,126.6451,126.72,25795.0
2023-07-14 09:55:00,135.21,135.48,135.19,135.28,34600.0,126.7107,126.9637,126.6919,126.7763,34600.0
2023-07-14 10:00:00,135.24,135.38,134.87,134.9,32634.0,126.7388,126.87,126.392,126.4202,32634.0
2023-07-14 10:05:00,134.87,135.03,134.62,134.7,35181.0,126.392,126.542,126.1578,126.2327,35181.0
2023-07-14 10:10:00,134.74,134.99,134.67,134.85,28467.0,126.2702,126.5045,126.2046,126.3733,28467.0
2023-07-14 10:15:00,134.88,134.99,134.75,134.81,24683.0,126.4014,126.5045,126.2796,126.3358,24683.0
2023-07-14 10:20:00,134.77,134.86,134.68,134.77,17496.0,126.2983,126.3827,126.214,126.2983,17496.0
2023-07-14 10:25:00,134.79,135.04,134.79,135.03,24700.0,126.3171,126.5514,126.3171,126.542,24700.0
2023-07-14 10:30:00,135.04,135.1,134.92,135.05,17322.0,126.5514,126.6076,126.4389,126.5607,17322.0
2023-07-14 10:35:00,135.06,135.38,135.03,135.21,27454.0,126.5701,126.87,126.542,126.7107,27454.0
2023-07-14 10:40:00,135.18,135.33,135.09,135.24,17830.0,126.6826,126.8231,126.5982,126.7388,17830.0
2023-07-14 10:45:00,135.22,135.34,135.12,135.21,21948.0,126.72,126.8325,126.6263,126.7107,21948.0
2023-07-14 10:50:00,135.19,135.24,134.94,135.0,21611.0,126.6919,126.7388,126.4576,126.5139,21611.0
2023-07-14 10:55:00,135.0,135.04,134.91,135.0,25720.0,126.5139,126.5514,126.4295,126.5139,25720.0
2023-07-14 11:00:00,135.01,135.04,134.72,134.85,25335.0,126.5232,126.5514,126.2515,126.3733,25335.0
2023-07-14 11:05:00,134.87,134.89,134.74,134.84,22139.0,126.392,126.4108,126.2702,126.3639,22139.0
2023-07-14 11:10:00,134.83,135.08,134.78,135.06,28380.0,126.3546,126.5888,126.3077,126.5701,28380.0
2023-07-14 11:15:00,135.05,135.18,134.98,135.09,24710.0,126.5607,126.6826,126.4951,126.5982,24710.0
2023-07-14 11:20:00,135.09,135.19,134.93,135.04,26315.0,126.5982,126.6919,126.4483,126.5514,26315.0
2023-07-14 11:25:00,135.04,135.26,135.04,135.17,23208.0,126.5514,126.7575,126.5514,126.6732,23208.0
2023-07-14 11:30:00,135.16,135.25,135.12,135.16,23572.0,126.6638,126.7482,126.6263,126.6638,23572.0
2023-07-14 11:35:00,135.18,135.23,135.08,135.13,30031.0,126.6826,126.7294,126.5888,126.6357,30031.0
2023-07-14 11:40:00,135.13,135.27,135.12,135.27,23827.0,126.6357,126.7669,126.6263,126.7669,23827.0
2023-07-14 11:45:00,135.28,135.39,135.26,135.35,52614.0,126.7763,126.8794,126.7575,126.8419,52614.0
2023-07-14 11:50:00,135.35,135.43,135.21,135.43,18869.0,126.8419,126.9168,126.7107,126.9168,18869.0
2023-07-14 11:55:00,135.42,135.48,135.38,135.44,24527.0,126.9075,126.9637,126.87,126.9262,24527.0
2023-07-14 12:00:00,135.44,135.69,135.39,135.62,39946.0,126.9262,127.1605,126.8794,127.0949,39946.0
2023-07-14 12:05:00,135.61,135.7,135.54,135.56,34490.0,127.0855,127.1699,127.0199,127.0387,34490.0
2023-07-14 12:10:00,135.54,135.54,135.43,135.54,26423.0,127.0199,127.0199,126.9168,127.0199,26423.0
2023-07-14 12:15:00,135.53,135.69,135.47,135.6,27074.0,127.0106,127.1605,126.9543,127.0762,27074.0
2023-07-14 12:20:00,135.6,135.72,135.58,135.66,17122.0,127.0762,127.1886,127.0574,127.1324,17122.0
2023-07-14 12:25:00,135.67,135.67,135.53,135.55,19648.0,127.1418,127.1418,127.0106,127.0293,19648.0
2023-07-14 12:30:00,135.55,135.66,135.53,135.63,19030.0,127.0293,127.1324,127.0106,127.1043,19030.0
2023-07-14 12:35:00,135.63,135.78,135.61,135.74,19351.0,127.1043,127.2448,127.0855,127.2074,19351.0
2023-07-14 12:40:00,135.75,135.94,135.7,135.93,30517.0,127.2167,127.3948,127.1699,127.3854,30517.0
2023-07-14 12:45:00,135.93,135.93,135.77,135.86,37385.0,127.3854,127.3854,127.2355,127.3198,37385.0
2023-07-14 12:50:00,135.85,135.96,135.8,135.96,26710.0,127.3104,127.4135,127.2636,127.4135,26710.0
2023-07-14 12:55:00,135.96,136.05,135.96,136.03,48065.0,127.4135,127.4979,127.4135,127.4791,48065.0
2023-07-14 13:00:00,136.02,136.06,135.87,136.01,19208.0,127.4698,127.5072,127.3292,127.4604,19208.0
2023-07-14 13:05:00,136.01,136.14,136.0,136.12,27018.0,127.4604,127.5822,127.451,127.5635,27018.0
2023-07-14 13:10:00,136.12,136.3,136.11,136.22,26932.0,127.5635,127.7321,127.5541,127.6572,26932.0
2023-07-14 13:15:00,136.23,136.28,136.11,136.25,25819.0,127.6665,127.7134,127.5541,127.6853,25819.0
2023-07-14 13:20:00,136.26,136.28,136.15,136.18,39641.0,127.6947,127.7134,127.5916,127.6197,39641.0
2023-07-14 13:25:00,136.18,136.22,136.13,136.17,23374.0,127.6197,127.6572,127.5728,127.6103,23374.0
2023-07-14 13:30:00,136.17,136.17,136.06,136.09,29583.0,127.6103,127.6103,127.5072,127.5354,29583.0
2023-07-14 13:35:00,136.1,136.18,136.03,136.11,40460.0,127.5447,127.6197,127.4791,127.5541,40460.0
2023-07-14 13:40:00,136.12,136.14,136.06,136.1,23115.0,127.5635,127.5822,127.5072,127.5447,23115.0
2023-07-14 13:45:00,136.09,136.16,136.08,136.16,13982.0,127.5354,127.6009,127.526,127.6009,13982.0
2023-07-14 13:50:00,136.15,136.17,136.07,136.12,16093.0,127.5916,127.6103,127.5166,127.5635,16093.0
2023-07-14 13:55:00,136.13,136.17,136.04,136.14,29256.0,127.5728,127.6103,127.4885,127.5822,29256.0
2023-07-14 14:00:00,136.14,136.17,136.1,136.14,13060.0,127.5822,127.6103,127.5447,127.5822,13060.0
2023-07-14 14:05:00,136.14,136.15,135.96,136.01,26594.0,127.5822,127.5916,127.4135,127.4604,26594.0
2023-07-14 14:10:00,136.01,136.12,136.0,136.12,22689.0,127.4604,127.5635,127.451,127.5635,22689.0
2023-07-14 14:15:00,136.13,136.23,136.13,136.14,24827.0,127.5728,127.6665,127.5728,127.5822,24827.0
2023-07-14 14:20:00,136.13,136.21,136.12,136.2,44032.0,127.5728,127.6478,127.5635,127.6384,44032.0
2023-07-14 14:25:00,136.19,136.25,136.15,136.17,32451.0,127.6291,127.6853,127.5916,127.6103,32451.0
2023-07-14 14:30:00,136.18,136.21,136.07,136.12,36197.0,127.6197,127.6478,127.5166,127.5635,36197.0
2023-07-14 14:35:00,136.13,136.14,136.05,136.1,24614.0,127.5728,127.5822,127.4979,127.5447,24614.0
2023-07-14 14:40:00,136.1,136.19,136.1,136.18,22786.0,127.5447,127.6291,127.5447,127.6197,22786.0
2023-07-14 14:45:00,136.17,136.35,136.16,136.32,42722.0,127.6103,127.779,127.6009,127.7509,42722.0
2023-07-14 14:50:00,136.32,136.32,136.17,136.21,22845.0,127.7509,127.7509,127.6103,127.6478,22845.0
2023-07-14 14:55:00,136.22,136.25,136.15,136.23,42923.0,127.6572,127.6853,127.5916,127.6665,42923.0
2023-07-14 15:00:00,136.25,136.26,136.05,136.22,45814.0,127.6853,127.6947,127.4979,127.6572,45814.0
2023-07-14 15:05:00,136.22,136.38,136.19,136.34,50517.0,127.6572,127.8071,127.6291,127.7696,50517.0
2023-07-14 15:10:00,136.34,136.6,136.32,136.54,134963.0,127.7696,128.0133,127.7509,127.9571,134963.0
2023-07-14 15:15:00,136.53,136.62,136.42,136.45,52459.0,127.9477,128.032,127.8446,127.8727,52459.0
2023-07-14 15:20:00,136.46,136.51,136.34,136.45,41159.0,127.8821,127.9289,127.7696,127.8727,41159.0
2023-07-14 15:25:00,136.46,136.53,136.44,136.49,36607.0,127.8821,127.9477,127.8633,127.9102,36607.0
2023-07-14 15:30:00,136.49,136.49,136.31,136.33,44245.0,127.9102,127.9102,127.7415,127.7603,44245.0
2023-07-14 15:35:00,136.32,136.37,136.27,136.28,50067.0,127.7509,127.7977,127.704,127.7134,50067.0
2023-07-14 15:40:00,136.28,136.28,135.95,136.04,47574.0,127.7134,127.7134,127.4042,127.4885,47574.0
2023-07-14 15:45:00,136.04,136.04,135.86,136.01,74726.0,127.4885,127.4885,127.3198,127.4604,74726.0
2023-07-14 15:50:00,135.99,136.04,135.91,135.95,98192.0,127.4416,127.4885,127.3667,127.4042,98192.0
2023-07-14 15:55:00,135.95,136.02,135.93,136.01,502895.0,127.4042,127.4698,127.3854,127.4604,502895.0
2023-07-17 09:30:00,135.82,136.23,134.91,135.0,143945.0,127.2823,127.6665,126.4295,126.5139,143945.0
2023-07-17 09:35:00,134.88,135.06,134.56,134.95,39999.0,126.4014,126.5701,126.1015,126.467,39999.0
2023-07-17 09:40:00,134.98,135.12,134.67,135.04,75774.0,126.4951,126.6263,126.2046,126.5514,75774.0
2023-07-17 09:45:00,135.01,135.32,134.83,135.02,44330.0,126.5232,126.8138,126.3546,126.5326,44330.0
2023-07-17 09:50:00,135.06,135.18,134.94,135.06,68801.0,126.5701,126.6826,126.4576,126.5701,68801.0
2023-07-17 09:55:00,135.06,135.14,134.96,135.03,19152.0,126.5701,126.6451,126.4764,126.542,19152.0
2023-07-17 10:00:00,135.02,135.46,134.99,135.31,78303.0,126.5326,126.945,126.5045,126.8044,78303.0
2023-07-17 10:05:00,135.22,135.36,135.13,135.15,34321.0,126.72,126.8512,126.6357,126.6544,34321.0
2023-07-17 10:10:00,135.13,135.28,135.05,135.24,21047.0,126.6357,126.7763,126.5607,126.7388,21047.0
2023-07-17 10:15:00,135.21,135.22,134.95,135.18,20573.0,126.7107,126.72,126.467,126.6826,20573.0
2023-07-17 10:20:00,135.16,135.37,135.13,135.32,27641.0,126.6638,126.8606,126.6357,126.8138,27641.0
2023-07-17 10:25:00,135.34,135.38,135.22,135.22,19720.0,126.8325,126.87,126.72,126.72,19720.0
2023-07-17 10:30:00,135.15,135.15,135.03,135.07,13860.0,126.6544,126.6544,126.542,126.5795,13860.0
2023-07-17 10:35:00,135.07,135.07,134.87,134.96,18154.0,126.5795,126.5795,126.392,126.4764,18154.0
2023-07-17 10:40:00,134.94,135.05,134.92,135.04,19766.0,126.4576,126.5607,126.4389,126.5514,19766.0
2023-07-17 10:45:00,135.07,135.19,134.98,135.17,31466.0,126.5795,126.6919,126.4951,126.6732,31466.0
2023-07-17 10:50:00,135.16,135.17,135.04,135.07,23182.0,126.6638,126.6732,126.5514,126.5795,23182.0
2023-07-17 10:55:00,135.07,135.25,135.03,135.21,19099.0,126.5795,126.7482,126.542,126.7107,19099.0
2023-07-17 11:00:00,135.19,135.22,135.05,135.11,21841.0,126.6919,126.72,126.5607,126.617,21841.0
2023-07-17 11:05:00,135.09,135.09,134.97,135.05,17148.0,126.5982,126.5982,126.4858,126.5607,17148.0
2023-07-17 11:10:00,135.04,135.25,135.04,135.15,29103.0,126.5514,126.7482,126.5514,126.6544,29103.0
2023-07-17 11:15:00,135.11,135.17,135.0,135.17,22017.0,126.617,126.6732,126.5139,126.6732,22017.0
2023-07-17 11:20:00,135.16,135.29,135.15,135.27,68001.0,126.6638,126.7856,126.6544,126.7669,68001.0
2023-07-17 11:25:00,135.27,135.3,135.11,135.28,35168.0,126.7669,126.795,126.617,126.7763,35168.0
2023-07-17 11:30:00,135.27,135.29,135.15,135.2,33301.0,126.7669,126.7856,126.6544,126.7013,33301.0
2023-07-17 11:35:00,135.21,135.29,135.15,135.2,47971.0,126.7107,126.7856,126.6544,126.7013,47971.0
2023-07-17 11:40:00,135.21,135.22,135.13,135.16,25512.0,126.7107,126.72,126.6357,126.6638,25512.0
2023-07-17 11:45:00,135.17,135.17,135.01,135.06,27583.0,126.6732,126.6732,126.5232,126.5701,27583.0
2023-07-17 11:50:00,135.06,135.1,135.02,135.09,22429.0,126.5701,126.6076,126.5326,126.5982,22429.0
2023-07-17 11:55:00,135.1,135.14,135.04,135.14,24544.0,126.6076,126.6451,126.5514,126.6451,24544.0
2023-07-17 12:00:00,135.14,135.17,135.06,135.13,14904.0,126.6451,126.6732,126.5701,126.6357,14904.0
2023-07-17 12:05:00,135.13,135.14,135.02,135.03,18046.0,126.6357,126.6451,126.5326,126.542,18046.0
2023-07-17 12:10:00,135.02,135.06,135.0,135.05,12101.0,126.5326,126.5701,126.5139,126.5607,12101.0
2023-07-17 12:15:00,135.05,135.07,134.89,134.94,38994.0,126.5607,126.5795,126.4108,126.4576,38994.0
2023-07-17 12:20:00,134.92,135.06,134.9,135.04,21615.0,126.4389,126.5701,126.4202,126.5514,21615.0
2023-07-17 12:25:00,135.03,135.08,134.99,135.0,23568.0,126.542,126.5888,126.5045,126.5139,23568.0
2023-07-17 12:30:00,134.98,134.98,134.85,134.9,17188.0,126.4951,126.4951,126.3733,126.4202,17188.0
2023-07-17 12:35:00,134.9,134.94,134.8,134.94,14120.0,126.4202,126.4576,126.3264,126.4576,14120.0
2023-07-17 12:40:00,134.97,135.0,134.89,134.91,14748.0,126.4858,126.5139,126.4108,126.4295,14748.0
2023-07-17 12:45:00,134.86,134.9,134.82,134.85,20217.0,126.3827,126.4202,126.3452,126.3733,20217.0
2023-07-17 12:50:00,134.86,134.99,134.79,134.94,15826.0,126.3827,126.5045,126.3171,126.4576,15826.0
2023-07-17 12:55:00,134.93,134.99,134.9,134.97,10126.0,126.4483,126.5045,126.4202,126.4858,10126.0
2023-07-17 13:00:00,134.96,134.99,134.86,134.89,11914.0,126.4764,126.5045,126.3827,126.4108,11914.0
2023-07-17 13:05:00,134.91,134.92,134.76,134.78,14812.0,126.4295,126.4389,126.289,126.3077,14812.0
2023-07-17 13:10:00,134.78,134.92,134.76,134.89,19263.0,126.3077,126.4389,126.289,126.4108,19263.0
2023-07-17 13:15:00,134.89,134.96,134.88,134.89,10711.0,126.4108,126.4764,126.4014,126.4108,10711.0
2023-07-17 13:20:00,134.9,134.93,134.83,134.84,21703.0,126.4202,126.4483,126.3546,126.3639,21703.0
2023-07-17 13:25:00,134.85,134.92,134.81,134.83,14725.0,126.3733,126.4389,126.3358,126.3546,14725.0
2023-07-17 13:30:00,134.84,134.84,134.67,134.71,13861.0,126.3639,126.3639,126.2046,126.2421,13861.0
2023-07-17 13:35:00,134.7,134.8,134.67,134.67,14686.0,126.2327,126.3264,126.2046,126.2046,14686.0
2023-07-17 13:40:00,134.69,134.86,134.66,134.82,9939.0,126.2234,126.3827,126.1952,126.3452,9939.0
2023-07-17 13:45:00,134.82,134.87,134.79,134.84,16815.0,126.3452,126.392,126.3171,126.3639,16815.0
2023-07-17 13:50:00,134.82,134.84,134.7,134.83,15332.0,126.3452,126.3639,126.2327,126.3546,15332.0
2023-07-17 13:55:00,134.81,134.9,134.81,134.88,10688.0,126.3358,126.4202,126.3358,126.4014,10688.0
2023-07-17 14:00:00,134.88,135.04,134.86,134.92,37729.0,126.4014,126.5514,126.3827,126.4389,37729.0
2023-07-17 14:05:00,134.91,135.0,134.9,134.97,20737.0,126.4295,126.5139,126.4202,126.4858,20737.0
2023-07-17 14:10:00,134.98,135.03,134.95,135.0,15864.0,126.4951,126.542,126.467,126.5139,15864.0
2023-07-17 14:15:00,134.98,135.01,134.86,134.88,19921.0,126.4951,126.5232,126.3827,126.4014,19921.0
2023-07-17 14:20:00,134.88,135.02,134.88,135.0,24465.0,126.4014,126.5326,126.4014,126.5139,24465.0
2023-07-17 14:25:00,135.0,135.12,135.0,135.05,18582.0,126.5139,126.6263,126.5139,126.5607,18582.0
2023-07-17 14:30:00,135.06,135.18,135.06,135.18,21734.0,126.5701,126.6826,126.5701,126.6826,21734.0
2023-07-17 14:35:00,135.17,135.19,135.06,135.11,18625.0,126.6732,126.6919,126.5701,126.617,18625.0
2023-07-17 14:40:00,135.13,135.24,135.11,135.12,20878.0,126.6357,126.7388,126.617,126.6263,20878.0
2023-07-17 14:45:00,135.09,135.1,134.88,134.89,17596.0,126.5982,126.6076,126.4014,126.4108,17596.0
2023-07-17 14:50:00,134.9,134.95,134.86,134.93,17144.0,126.4202,126.467,126.3827,126.4483,17144.0
2023-07-17 14:55:00,134.93,134.98,134.89,134.92,12107.0,126.4483,126.4951,126.4108,126.4389,12107.0
2023-07-17 15:00:00,134.91,135.01,134.9,135.0,33923.0,126.4295,126.5232,126.4202,126.5139,33923.0
2023-07-17 15:05:00,134.99,135.0,134.82,134.83,38095.0,126.5045,126.5139,126.3452,126.3546,38095.0
2023-07-17 15:10:00,134.83,134.87,134.78,134.84,14008.0,126.3546,126.392,126.3077,126.3639,14008.0
2023-07-17 15:15:00,134.84,134.99,134.8,134.97,19220.0,126.3639,126.5045,126.3264,126.4858,19220.0
2023-07-17 15:20:00,134.97,135.02,134.93,135.0,24458.0,126.4858,126.5326,126.4483,126.5139,24458.0
2023-07-17 15:25:00,135.01,135.03,134.88,135.0,21592.0,126.5232,126.542,126.4014,126.5139,21592.0
2023-07-17 15:30:00,135.0,135.07,134.96,134.99,29337.0,126.5139,126.5795,126.4764,126.5045,29337.0
2023-07-17 15:35:00,134.99,135.15,134.98,135.07,32804.0,126.5045,126.6544,126.4951,126.5795,32804.0
2023-07-17 15:40:00,135.08,135.14,134.99,135.07,50808.0,126.5888,126.6451,126.5045,126.5795,50808.0
2023-07-17 15:45:00,135.06,135.1,135.0,135.01,61918.0,126.5701,126.6076,126.5139,126.5232,61918.0
2023-07-17 15:50:00,135.0,135.03,134.9,134.94,73778.0,126.5139,126.542,126.4202,126.4576,73778.0
2023-07-17 15:55:00,134.94,134.95,134.75,134.82,197843.0,126.4576,126.467,126.2796,126.3452,197843.0
2023-07-18 09:30:00,134.8,135.5,134.71,135.5,82749.0,126.3264,126.9824,126.2421,126.9824,82749.0
2023-07-18 09:35:00,135.59,136.05,135.44,135.98,30646.0,127.0668,127.4979,126.9262,127.4323,30646.0
2023-07-18 09:40:00,136.0,136.49,135.99,136.49,40085.0,127.451,127.9102,127.4416,127.9102,40085.0
2023-07-18 09:45:00,136.49,136.91,136.45,136.88,63973.0,127.9102,128.3038,127.8727,128.2757,63973.0
2023-07-18 09:50:00,136.89,137.24,136.79,136.99,46321.0,128.2851,128.6131,128.1913,128.3788,46321.0
2023-07-18 09:55:00,136.9,137.1,136.81,137.08,45198.0,128.2944,128.4819,128.2101,128.4631,45198.0
2023-07-18 10:00:00,137.06,137.49,137.02,137.39,67080.0,128.4444,128.8473,128.4069,128.7536,67080.0
2023-07-18 10:05:00,137.43,137.5,137.06,137.15,46327.0,128.7911,128.8567,128.4444,128.5287,46327.0
2023-07-18 10:10:00,137.13,137.31,137.1,137.2,29970.0,128.51,128.6787,128.4819,128.5756,29970.0
2023-07-18 10:15:00,137.19,137.22,137.05,137.17,31929.0,128.5662,128.5943,128.435,128.5475,31929.0
2023-07-18 10:20:00,137.14,137.29,137.11,137.28,23534.0,128.5193,128.6599,128.4912,128.6505,23534.0
2023-07-18 10:25:00,137.3,137.47,137.2,137.37,27264.0,128.6693,128.8286,128.5756,128.7349,27264.0
2023-07-18 10:30:00,137.37,137.46,137.36,137.36,21111.0,128.7349,128.8192,128.7255,128.7255,21111.0
2023-07-18 10:35:00,137.38,137.46,137.27,137.42,16789.0,128.7443,128.8192,128.6412,128.7817,16789.0
2023-07-18 10:40:00,137.42,137.5,137.33,137.43,27434.0,128.7817,128.8567,128.6974,128.7911,27434.0
2023-07-18 10:45:00,137.43,137.68,137.41,137.63,42162.0,128.7911,129.0254,128.7724,128.9785,42162.0
2023-07-18 10:50:00,137.62,137.78,137.51,137.55,43048.0,128.9692,129.1191,128.8661,128.9036,43048.0
2023-07-18 10:55:00,137.54,137.54,137.19,137.25,41725.0,128.8942,128.8942,128.5662,128.6224,41725.0
2023-07-18 11:00:00,137.25,137.59,137.24,137.59,16907.0,128.6224,128.9411,128.6131,128.9411,16907.0
2023-07-18 11:05:00,137.59,137.89,137.5,137.8,46559.0,128.9411,129.2222,128.8567,129.1379,46559.0
2023-07-18 11:10:00,137.78,137.9,137.78,137.83,16600.0,129.1191,129.2316,129.1191,129.166,16600.0
2023-07-18 11:15:00,137.83,137.84,137.62,137.68,20459.0,129.166,129.1753,128.9692,129.0254,20459.0
2023-07-18 11:20:00,137.69,137.81,137.64,137.8,13643.0,129.0348,129.1472,128.9879,129.1379,13643.0
2023-07-18 11:25:00,137.81,137.83,137.76,137.76,18861.0,129.1472,129.166,129.1004,129.1004,18861.0
2023-07-18 11:30:00,137.75,137.75,137.35,137.36,34349.0,129.091,129.091,128.7161,128.7255,34349.0
2023-07-18 11:35:00,137.39,137.63,137.37,137.63,39602.0,128.7536,128.9785,128.7349,128.9785,39602.0
2023-07-18 11:40:00,137.62,137.63,137.29,137.35,28878.0,128.9692,128.9785,128.6599,128.7161,28878.0
2023-07-18 11:45:00,137.37,137.54,137.2,137.47,23376.0,128.7349,128.8942,128.5756,128.8286,23376.0
2023-07-18 11:50:00,137.49,137.57,137.26,137.3,97701.0,128.8473,128.9223,128.6318,128.6693,97701.0
2023-07-18 11:55:00,137.31,137.32,137.1,137.25,21319.0,128.6787,128.688,128.4819,128.6224,21319.0
2023-07-18 12:00:00,137.27,137.29,136.88,136.92,14977.0,128.6412,128.6599,128.2757,128.3132,14977.0
2023-07-18 12:05:00,136.89,136.95,136.8,136.9,16013.0,128.2851,128.3413,128.2007,128.2944,16013.0
2023-07-18 12:10:00,136.89,136.95,136.78,136.91,22918.0,128.2851,128.3413,128.182,128.3038,22918.0
2023-07-18 12:15:00,136.91,136.93,136.79,136.85,21104.0,128.3038,128.3225,128.1913,128.2476,21104.0
2023-07-18 12:20:00,136.89,136.93,136.78,136.88,16029.0,128.2851,128.3225,128.182,128.2757,16029.0
2023-07-18 12:25:00,136.88,136.89,136.56,136.62,34272.0,128.2757,128.2851,127.9758,128.032,34272.0
2023-07-18 12:30:00,136.58,136.58,136.4,136.46,20395.0,127.9945,127.9945,127.8259,127.8821,20395.0
2023-07-18 12:35:00,136.46,136.49,136.28,136.34,13419.0,127.8821,127.9102,127.7134,127.7696,13419.0
2023-07-18 12:40:00,136.35,136.47,136.34,136.35,17675.0,127.779,127.8915,127.7696,127.779,17675.0
2023-07-18 12:45:00,136.34,136.34,136.22,136.32,22559.0,127.7696,127.7696,127.6572,127.7509,22559.0
2023-07-18 12:50:00,136.34,136.48,136.32,136.45,15105.0,127.7696,127.9008,127.7509,127.8727,15105.0
2023-07-18 12:55:00,136.45,136.49,136.21,136.24,32193.0,127.8727,127.9102,127.6478,127.6759,32193.0
2023-07-18 13:00:00,136.27,136.27,136.05,136.21,19397.0,127.704,127.704,127.4979,127.6478,19397.0
2023-07-18 13:05:00,136.2,136.27,136.16,136.16,35447.0,127.6384,127.704,127.6009,127.6009,35447.0
2023-07-18 13:10:00,136.16,136.18,136.08,136.17,16462.0,127.6009,127.6197,127.526,127.6103,16462.0
2023-07-18 13:15:00,136.18,136.38,136.06,136.36,26487.0,127.6197,127.8071,127.5072,127.7884,26487.0
2023-07-18 13:20:00,136.36,136.52,136.32,136.5,19162.0,127.7884,127.9383,127.7509,127.9196,19162.0
2023-07-18 13:25:00,136.51,136.57,136.43,136.43,14512.0,127.9289,127.9852,127.854,127.854,14512.0
2023-07-18 13:30:00,136.44,136.47,136.19,136.24,13431.0,127.8633,127.8915,127.6291,127.6759,13431.0
2023-07-18 13:35:00,136.25,136.41,136.22,136.4,23781.0,127.6853,127.8352,127.6572,127.8259,23781.0
2023-07-18 13:40:00,136.43,136.56,136.25,136.26,23763.0,127.854,127.9758,127.6853,127.6947,23763.0
2023-07-18 13:45:00,136.27,136.47,136.25,136.46,28991.0,127.704,127.8915,127.6853,127.8821,28991.0
2023-07-18 13:50:00,136.46,136.65,136.43,136.61,17800.0,127.8821,128.0601,127.854,128.0227,17800.0
2023-07-18 13:55:00,136.63,136.69,136.59,136.59,10674.0,128.0414,128.0976,128.0039,128.0039,10674.0
2023-07-18 14:00:00,136.59,136.59,136.48,136.56,12498.0,128.0039,128.0039,127.9008,127.9758,12498.0
2023-07-18 14:05:00,136.56,136.57,136.42,136.46,17799.0,127.9758,127.9852,127.8446,127.8821,17799.0
2023-07-18 14:10:00,136.44,136.46,136.31,136.44,17574.0,127.8633,127.8821,127.7415,127.8633,17574.0
2023-07-18 14:15:00,136.45,136.48,136.33,136.41,17100.0,127.8727,127.9008,127.7603,127.8352,17100.0
2023-07-18 14:20:00,136.41,136.44,136.3,136.43,14574.0,127.8352,127.8633,127.7321,127.854,14574.0
2023-07-18 14:25:00,136.44,136.58,136.44,136.58,13188.0,127.8633,127.9945,127.8633,127.9945,13188.0
2023-07-18 14:30:00,136.57,136.63,136.45,136.46,18535.0,127.9852,128.0414,127.8727,127.8821,18535.0
2023-07-18 14:35:00,136.45,136.47,136.3,136.32,18489.0,127.8727,127.8915,127.7321,127.7509,18489.0
2023-07-18 14:40:00,136.35,136.37,136.27,136.3,17900.0,127.779,127.7977,127.704,127.7321,17900.0
2023-07-18 14:45:00,136.31,136.47,136.31,136.4,35864.0,127.7415,127.8915,127.7415,127.8259,35864.0
2023-07-18 14:50:00,136.39,136.43,136.28,136.31,16135.0,127.8165,127.854,127.7134,127.7415,16135.0
2023-07-18 14:55:00,136.31,136.37,136.27,136.3,19736.0,127.7415,127.7977,127.704,127.7321,19736.0
2023-07-18 15:00:00,136.28,136.35,136.18,136.32,21088.0,127.7134,127.779,127.6197,127.7509,21088.0
2023-07-18 15:05:00,136.34,136.36,136.25,136.3,21476.0,127.7696,127.7884,127.6853,127.7321,21476.0
2023-07-18 15:10:00,136.3,136.39,136.3,136.33,21179.0,127.7321,127.8165,127.7321,127.7603,21179.0
2023-07-18 15:15:00,136.33,136.39,136.28,136.34,15789.0,127.7603,127.8165,127.7134,127.7696,15789.0
2023-07-18 15:20:00,136.36,136.37,136.23,136.32,29593.0,127.7884,127.7977,127.6665,127.7509,29593.0
2023-07-18 15:25:00,136.33,136.46,136.31,136.43,19407.0,127.7603,127.8821,127.7415,127.854,19407.0
2023-07-18 15:30:00,136.44,136.57,136.41,136.43,60372.0,127.8633,127.9852,127.8352,127.854,60372.0
2023-07-18 15:35:00,136.43,136.51,136.36,136.47,36817.0,127.854,127.9289,127.7884,127.8915,36817.0
2023-07-18 15:40:00,136.47,136.62,136.47,136.61,28367.0,127.8915,128.032,127.8915,128.0227,28367.0
2023-07-18 15:45:00,136.61,136.75,136.57,136.69,58781.0,128.0227,128.1539,127.9852,128.0976,58781.0
2023-07-18 15:50:00,136.7,136.73,136.36,136.52,99011.0,128.107,128.1351,127.7884,127.9383,99011.0
2023-07-18 15:55:00,136.52,136.69,136.41,136.59,310812.0,127.9383,128.0976,127.8352,128.0039,310812.0
2023-07-19 09:30:00,137.24,137.65,136.98,137.5,110592.0,128.6131,128.9973,128.3694,128.8567,110592.0
2023-07-19 09:35:00,137.54,137.56,137.0,137.44,34701.0,128.8942,128.9129,128.3881,128.8005,34701.0
2023-07-19 09:40:00,137.45,137.47,136.96,137.17,20011.0,128.8099,128.8286,128.3507,128.5475,20011.0
2023-07-19 09:45:00,137.19,137.63,137.18,137.63,17983.0,128.5662,128.9785,128.5568,128.9785,17983.0
2023-07-19 09:50:00,137.64,137.69,137.47,137.52,29919.0,128.9879,129.0348,128.8286,128.8755,29919.0
2023-07-19 09:55:00,137.47,137.74,137.46,137.59,30356.0,128.8286,129.0816,128.8192,128.9411,30356.0
2023-07-19 10:00:00,137.59,137.69,137.46,137.57,31380.0,128.9411,129.0348,128.8192,128.9223,31380.0
2023-07-19 10:05:00,137.61,137.72,137.58,137.65,33351.0,128.9598,129.0629,128.9317,128.9973,33351.0
2023-07-19 10:10:00,137.65,137.67,137.41,137.54,22568.0,128.9973,129.016,128.7724,128.8942,22568.0
2023-07-19 10:15:00,137.53,137.64,137.52,137.52,19929.0,128.8848,128.9879,128.8755,128.8755,19929.0
2023-07-19 10:20:00,137.53,137.59,137.43,137.47,18776.0,128.8848,128.9411,128.7911,128.8286,18776.0
2023-07-19 10:25:00,137.46,137.6,137.41,137.48,12829.0,128.8192,128.9504,128.7724,128.838,12829.0
2023-07-19 10:30:00,137.47,137.54,137.38,137.41,18804.0,128.8286,128.8942,128.7443,128.7724,18804.0
2023-07-19 10:35:00,137.41,137.47,137.26,137.28,18635.0,128.7724,128.8286,128.6318,128.6505,18635.0
2023-07-19 10:40:00,137.28,137.47,137.27,137.35,18112.0,128.6505,128.8286,128.6412,128.7161,18112.0
2023-07-19 10:45:00,137.34,137.5,137.34,137.46,15759.0,128.7068,128.8567,128.7068,128.8192,15759.0
2023-07-19 10:50:00,137.5,137.57,137.23,137.27,19833.0,128.8567,128.9223,128.6037,128.6412,19833.0
2023-07-19 10:55:00,137.25,137.25,137.06,137.08,20300.0,128.6224,128.6224,128.4444,128.4631,20300.0
2023-07-19 11:00:00,137.09,137.19,137.04,137.04,28136.0,128.4725,128.5662,128.4256,128.4256,28136.0
2023-07-19 11:05:00,137.05,137.17,136.95,137.17,17237.0,128.435,128.5475,128.3413,128.5475,17237.0
2023-07-19 11:10:00,137.2,137.22,137.07,137.18,12561.0,128.5756,128.5943,128.4537,128.5568,12561.0
2023-07-19 11:15:00,137.21,137.33,137.15,137.33,21724.0,128.5849,128.6974,128.5287,128.6974,21724.0
2023-07-19 11:20:00,137.31,137.37,137.24,137.27,29908.0,128.6787,128.7349,128.6131,128.6412,29908.0
2023-07-19 11:25:00,137.26,137.53,137.24,137.53,37912.0,128.6318,128.8848,128.6131,128.8848,37912.0
2023-07-19 11:30:00,137.53,137.62,137.25,137.29,33332.0,128.8848,128.9692,128.6224,128.6599,33332.0
2023-07-19 11:35:00,137.28,137.29,137.15,137.22,39057.0,128.6505,128.6599,128.5287,128.5943,39057.0
2023-07-19 11:40:00,137.22,137.3,137.19,137.29,24371.0,128.5943,128.6693,128.5662,128.6599,24371.0
2023-07-19 11:45:00,137.28,137.3,137.07,137.13,25418.0,128.6505,128.6693,128.4537,128.51,25418.0
2023-07-19 11:50:00,137.12,137.2,137.01,137.18,16488.0,128.5006,128.5756,128.3975,128.5568,16488.0
2023-07-19 11:55:00,137.19,137.44,137.18,137.35,21422.0,128.5662,128.8005,128.5568,128.7161,21422.0
2023-07-19 12:00:00,137.36,137.44,137.2,137.26,24463.0,128.7255,128.8005,128.5756,128.6318,24463.0
2023-07-19 12:05:00,137.27,137.42,137.14,137.26,34095.0,128.6412,128.7817,128.5193,128.6318,34095.0
2023-07-19 12:10:00,137.27,137.39,137.25,137.38,20749.0,128.6412,128.7536,128.6224,128.7443,20749.0
2023-07-19 12:15:00,137.37,137.67,137.36,137.62,22950.0,128.7349,129.016,128.7255,128.9692,22950.0
2023-07-19 12:20:00,137.62,137.79,137.54,137.75,27769.0,128.9692,129.1285,128.8942,129.091,27769.0
2023-07-19 12:25:00,137.74,137.76,137.51,137.58,19074.0,129.0816,129.1004,128.8661,128.9317,19074.0
2023-07-19 12:30:00,137.59,137.61,137.49,137.52,19111.0,128.9411,128.9598,128.8473,128.8755,19111.0
2023-07-19 12:35:00,137.5,137.56,137.45,137.52,15864.0,128.8567,128.9129,128.8099,128.8755,15864.0
2023-07-19 12:40:00,137.53,137.67,137.5,137.63,15922.0,128.8848,129.016,128.8567,128.9785,15922.0
2023-07-19 12:45:00,137.61,137.7,137.53,137.66,22564.0,128.9598,129.0441,128.8848,129.0067,22564.0
2023-07-19 12:50:00,137.65,137.66,137.45,137.51,22353.0,128.9973,129.0067,128.8099,128.8661,22353.0
2023-07-19 12:55:00,137.51,137.7,137.5,137.69,17620.0,128.8661,129.0441,128.8567,129.0348,17620.0
2023-07-19 13:00:00,137.7,137.7,137.56,137.68,41202.0,129.0441,129.0441,128.9129,129.0254,41202.0
2023-07-19 13:05:00,137.68,137.77,137.6,137.75,25486.0,129.0254,129.1097,128.9504,129.091,25486.0
2023-07-19 13:10:00,137.74,137.92,137.7,137.92,30583.0,129.0816,129.2503,129.0441,129.2503,30583.0
2023-07-19 13:15:00,137.92,138.01,137.85,138.01,29684.0,129.2503,129.3347,129.1847,129.3347,29684.0
2023-07-19 13:20:00,138.01,138.06,137.82,137.83,55468.0,129.3347,129.3815,129.1566,129.166,55468.0
2023-07-19 13:25:00,137.82,137.82,137.67,137.68,17806.0,129.1566,129.1566,129.016,129.0254,17806.0
2023-07-19 13:30:00,137.69,137.74,137.54,137.66,25072.0,129.0348,129.0816,128.8942,129.0067,25072.0
2023-07-19 13:35:00,137.63,137.66,137.57,137.65,10983.0,128.9785,129.0067,128.9223,128.9973,10983.0
2023-07-19 13:40:00,137.64,137.79,137.58,137.76,23002.0,128.9879,129.1285,128.9317,129.1004,23002.0
2023-07-19 13:45:00,137.75,137.77,137.6,137.61,108056.0,129.091,129.1097,128.9504,128.9598,108056.0
2023-07-19 13:50:00,137.58,137.74,137.52,137.72,23088.0,128.9317,129.0816,128.8755,129.0629,23088.0
2023-07-19 13:55:00,137.7,137.73,137.52,137.57,13858.0,129.0441,129.0723,128.8755,128.9223,13858.0
2023-07-19 14:00:00,137.57,137.66,137.56,137.65,22721.0,128.9223,129.0067,128.9129,128.9973,22721.0
2023-07-19 14:05:00,137.66,137.69,137.51,137.52,48379.0,129.0067,129.0348,128.8661,128.8755,48379.0
2023-07-19 14:10:00,137.51,137.55,137.39,137.44,26221.0,128.8661,128.9036,128.7536,128.8005,26221.0
2023-07-19 14:15:00,137.45,137.71,137.37,137.64,44227.0,128.8099,129.0535,128.7349,128.9879,44227.0
2023-07-19 14:20:00,137.65,137.7,137.56,137.68,13089.0,128.9973,129.0441,128.9129,129.0254,13089.0
2023-07-19 14:25:00,137.67,137.71,137.62,137.66,15179.0,129.016,129.0535,128.9692,129.0067,15179.0
2023-07-19 14:30:00,137.68,137.81,137.66,137.75,29269.0,129.0254,129.1472,129.0067,129.091,29269.0
2023-07-19 14:35:00,137.74,137.82,137.71,137.82,34794.0,129.0816,129.1566,129.0535,129.1566,34794.0
2023-07-19 14:40:00,137.81,137.95,137.8,137.88,28740.0,129.1472,129.2784,129.1379,129.2128,28740.0
2023-07-19 14:45:00,137.85,137.96,137.82,137.96,13075.0,129.1847,129.2878,129.1566,129.2878,13075.0
2023-07-19 14:50:00,137.94,137.94,137.85,137.85,19068.0,129.2691,129.2691,129.1847,129.1847,19068.0
2023-07-19 14:55:00,137.84,137.87,137.74,137.76,17415.0,129.1753,129.2035,129.0816,129.1004,17415.0
2023-07-19 15:00:00,137.74,137.76,137.61,137.68,37215.0,129.0816,129.1004,128.9598,129.0254,37215.0
2023-07-19 15:05:00,137.68,137.71,137.61,137.62,16219.0,129.0254,129.0535,128.9598,128.9692,16219.0
2023-07-19 15:10:00,137.6,137.71,137.58,137.69,21139.0,128.9504,129.0535,128.9317,129.0348,21139.0
2023-07-19 15:15:00,137.7,137.73,137.58,137.6,22917.0,129.0441,129.0723,128.9317,128.9504,22917.0
2023-07-19 15:20:00,137.61,137.67,137.56,137.6,22011.0,128.9598,129.016,128.9129,128.9504,22011.0
2023-07-19 15:25:00,137.61,137.68,137.59,137.67,22028.0,128.9598,129.0254,128.9411,129.016,22028.0
2023-07-19 15:30:00,137.65,137.76,137.57,137.74,33130.0,128.9973,129.1004,128.9223,129.0816,33130.0
2023-07-19 15:35:00,137.73,137.75,137.6,137.7,28462.0,129.0723,129.091,128.9504,129.0441,28462.0
2023-07-19 15:40:00,137.72,137.78,137.64,137.72,40208.0,129.0629,129.1191,128.9879,129.0629,40208.0
2023-07-19 15:45:00,137.71,137.72,137.46,137.53,64918.0,129.0535,129.0629,128.8192,128.8848,64918.0
2023-07-19 15:50:00,137.51,137.87,137.46,137.76,139596.0,128.8661,129.2035,128.8192,129.1004,139596.0
2023-07-19 15:55:00,137.75,137.84,137.63,137.65,173978.0,129.091,129.1753,128.9785,128.9973,173978.0
2023-07-20 09:30:00,138.84,139.51,138.55,139.35,161253.0,130.1125,130.7404,129.8407,130.5904,161253.0
2023-07-20 09:35:00,139.48,140.51,139.48,140.51,146538.0,130.7123,131.6775,130.7123,131.6775,146538.0
2023-07-20 09:40:00,140.49,141.37,140.38,140.67,186433.0,131.6588,132.4834,131.5557,131.8275,186433.0
2023-07-20 09:45:00,140.67,140.94,140.31,140.39,68688.0,131.8275,132.0805,131.4901,131.5651,68688.0
2023-07-20 09:50:00,140.41,140.64,140.33,140.58,33711.0,131.5838,131.7993,131.5088,131.7431,33711.0
2023-07-20 09:55:00,140.56,141.02,140.49,140.81,74177.0,131.7244,132.1554,131.6588,131.9586,74177.0
2023-07-20 10:00:00,140.81,141.04,140.5,140.73,48019.0,131.9586,132.1742,131.6681,131.8837,48019.0
2023-07-20 10:05:00,140.73,141.0,140.62,140.69,59932.0,131.8837,132.1367,131.7806,131.8462,59932.0
2023-07-20 10:10:00,140.7,140.97,140.64,140.84,40962.0,131.8556,132.1086,131.7993,131.9868,40962.0
2023-07-20 10:15:00,140.81,141.27,140.81,141.22,48874.0,131.9586,132.3897,131.9586,132.3429,48874.0
2023-07-20 10:20:00,141.21,141.32,141.1,141.14,39434.0,132.3335,132.4366,132.2304,132.2679,39434.0
2023-07-20 10:25:00,141.14,141.32,141.02,141.3,46216.0,132.2679,132.4366,132.1554,132.4178,46216.0
2023-07-20 10:30:00,141.28,141.62,141.25,141.62,45701.0,132.3991,132.7177,132.371,132.7177,45701.0
2023-07-20 10:35:00,141.63,141.66,141.49,141.6,63875.0,132.7271,132.7552,132.5959,132.699,63875.0
2023-07-20 10:40:00,141.6,141.72,141.42,141.7,73437.0,132.699,132.8114,132.5303,132.7927,73437.0
2023-07-20 10:45:00,141.69,141.9,141.55,141.66,74713.0,132.7833,132.9801,132.6521,132.7552,74713.0
2023-07-20 10:50:00,141.63,141.79,141.59,141.71,36411.0,132.7271,132.877,132.6896,132.8021,36411.0
2023-07-20 10:55:00,141.71,141.94,141.66,141.94,45912.0,132.8021,133.0176,132.7552,133.0176,45912.0
2023-07-20 11:00:00,141.98,142.13,141.68,141.68,61117.0,133.0551,133.1957,132.774,132.774,61117.0
2023-07-20 11:05:00,141.69,141.73,141.5,141.67,20587.0,132.7833,132.8208,132.6053,132.7646,20587.0
2023-07-20 11:10:00,141.66,141.77,141.52,141.73,39589.0,132.7552,132.8583,132.624,132.8208,39589.0
2023-07-20 11:15:00,141.71,142.02,141.71,141.97,54298.0,132.8021,133.0926,132.8021,133.0457,54298.0
2023-07-20 11:20:00,141.97,142.05,141.83,141.88,41926.0,133.0457,133.1207,132.9145,132.9614,41926.0
2023-07-20 11:25:00,141.88,142.1,141.72,142.09,33904.0,132.9614,133.1676,132.8114,133.1582,33904.0
2023-07-20 11:30:00,142.09,142.1,141.72,141.75,43776.0,133.1582,133.1676,132.8114,132.8396,43776.0
2023-07-20 11:35:00,141.75,141.87,141.69,141.7,29149.0,132.8396,132.952,132.7833,132.7927,29149.0
2023-07-20 11:40:00,141.71,141.9,141.6,141.6,25953.0,132.8021,132.9801,132.699,132.699,25953.0
2023-07-20 11:45:00,141.58,141.61,141.49,141.57,26029.0,132.6802,132.7084,132.5959,132.6709,26029.0
2023-07-20 11:50:00,141.57,141.59,141.18,141.22,24252.0,132.6709,132.6896,132.3054,132.3429,24252.0
2023-07-20 11:55:00,141.22,141.3,141.15,141.23,25737.0,132.3429,132.4178,132.2773,132.3522,25737.0
2023-07-20 12:00:00,141.23,141.27,141.06,141.08,36329.0,132.3522,132.3897,132.1929,132.2117,36329.0
2023-07-20 12:05:00,141.07,141.08,140.85,141.05,35195.0,132.2023,132.2117,131.9961,132.1836,35195.0
2023-07-20 12:10:00,141.07,141.26,140.97,141.13,45865.0,132.2023,132.3804,132.1086,132.2585,45865.0
2023-07-20 12:15:00,141.13,141.52,141.13,141.5,43464.0,132.2585,132.624,132.2585,132.6053,43464.0
2023-07-20 12:20:00,141.52,141.76,141.52,141.76,15486.0,132.624,132.8489,132.624,132.8489,15486.0
2023-07-20 12:25:00,141.74,141.93,141.72,141.9,31507.0,132.8302,133.0082,132.8114,132.9801,31507.0
2023-07-20 12:30:00,141.91,142.01,141.85,142.0,37779.0,132.9895,133.0832,132.9333,133.0738,37779.0
2023-07-20 12:35:00,142.01,142.03,141.8,141.89,28334.0,133.0832,133.102,132.8864,132.9708,28334.0
2023-07-20 12:40:00,141.9,141.99,141.87,141.88,28945.0,132.9801,133.0645,132.952,132.9614,28945.0
2023-07-20 12:45:00,141.88,142.07,141.86,142.03,21507.0,132.9614,133.1394,132.9426,133.102,21507.0
2023-07-20 12:50:00,142.02,142.03,141.69,141.78,45077.0,133.0926,133.102,132.7833,132.8677,45077.0
2023-07-20 12:55:00,141.79,142.0,141.74,141.94,33899.0,132.877,133.0738,132.8302,133.0176,33899.0
2023-07-20 13:00:00,141.94,142.09,141.89,142.08,28666.0,133.0176,133.1582,132.9708,133.1488,28666.0
2023-07-20 13:05:00,142.08,142.08,141.94,142.02,31638.0,133.1488,133.1488,133.0176,133.0926,31638.0
2023-07-20 13:10:00,142.03,142.15,142.0,142.03,58517.0,133.102,133.2144,133.0738,133.102,58517.0
2023-07-20 13:15:00,142.03,142.16,142.02,142.05,47132.0,133.102,133.2238,133.0926,133.1207,47132.0
2023-07-20 13:20:00,142.07,142.14,142.01,142.13,36068.0,133.1394,133.205,133.0832,133.1957,36068.0
2023-07-20 13:25:00,142.12,142.17,142.03,142.17,26061.0,133.1863,133.2332,133.102,133.2332,26061.0
2023-07-20 13:30:00,142.18,142.19,142.01,142.02,49531.0,133.2425,133.2519,133.0832,133.0926,49531.0
2023-07-20 13:35:00,142.02,142.09,142.01,142.03,24700.0,133.0926,133.1582,133.0832,133.102,24700.0
2023-07-20 13:40:00,142.02,142.15,142.02,142.11,24106.0,133.0926,133.2144,133.0926,133.1769,24106.0
2023-07-20 13:45:00,142.11,142.11,141.95,141.97,23649.0,133.1769,133.1769,133.027,133.0457,23649.0
2023-07-20 13:50:00,141.98,142.03,141.87,141.92,25538.0,133.0551,133.102,132.952,132.9989,25538.0
2023-07-20 13:55:00,141.91,142.08,141.87,142.0,35816.0,132.9895,133.1488,132.952,133.0738,35816.0
2023-07-20 14:00:00,142.0,142.24,141.93,142.2,110333.0,133.0738,133.2988,133.0082,133.2613,110333.0
2023-07-20 14:05:00,142.22,142.37,142.2,142.3,46822.0,133.28,133.4206,133.2613,133.355,46822.0
2023-07-20 14:10:00,142.29,142.32,142.17,142.25,32614.0,133.3456,133.3737,133.2332,133.3081,32614.0
2023-07-20 14:15:00,142.23,142.3,142.19,142.28,37855.0,133.2894,133.355,133.2519,133.3362,37855.0
2023-07-20 14:20:00,142.27,142.28,141.96,142.04,60910.0,133.3269,133.3362,133.0364,133.1113,60910.0
2023-07-20 14:25:00,142.04,142.04,141.87,141.96,36440.0,133.1113,133.1113,132.952,133.0364,36440.0
2023-07-20 14:30:00,141.95,142.16,141.94,142.13,30137.0,133.027,133.2238,133.0176,133.1957,30137.0
2023-07-20 14:35:00,142.14,142.22,142.0,142.17,37485.0,133.205,133.28,133.0738,133.2332,37485.0
2023-07-20 14:40:00,142.12,142.3,142.06,142.28,25117.0,133.1863,133.355,133.1301,133.3362,25117.0
2023-07-20 14:45:00,142.28,142.4,142.22,142.24,29384.0,133.3362,133.4487,133.28,133.2988,29384.0
2023-07-20 14:50:00,142.2,142.41,142.17,142.38,26266.0,133.2613,133.4581,133.2332,133.43,26266.0
2023-07-20 14:55:00,142.39,142.57,142.32,142.55,40490.0,133.4393,133.608,133.3737,133.5893,40490.0
2023-07-20 15:00:00,142.56,142.59,142.43,142.48,37637.0,133.5986,133.6268,133.4768,133.5237,37637.0
2023-07-20 15:05:00,142.48,142.66,142.47,142.65,32746.0,133.5237,133.6924,133.5143,133.683,32746.0
2023-07-20 15:10:00,142.64,142.72,142.58,142.59,43910.0,133.6736,133.7486,133.6174,133.6268,43910.0
2023-07-20 15:15:00,142.57,142.58,142.44,142.46,37083.0,133.608,133.6174,133.4862,133.5049,37083.0
2023-07-20 15:20:00,142.45,142.57,142.38,142.41,37495.0,133.4956,133.608,133.43,133.4581,37495.0
2023-07-20 15:25:00,142.42,142.42,142.25,142.33,50054.0,133.4674,133.4674,133.3081,133.3831,50054.0
2023-07-20 15:30:00,142.35,142.37,142.19,142.24,56127.0,133.4018,133.4206,133.2519,133.2988,56127.0
2023-07-20 15:35:00,142.25,142.44,142.25,142.35,49026.0,133.3081,133.4862,133.3081,133.4018,49026.0
2023-07-20 15:40:00,142.36,142.36,141.97,141.97,78320.0,133.4112,133.4112,133.0457,133.0457,78320.0
2023-07-20 15:45:00,141.96,142.19,141.94,142.17,101467.0,133.0364,133.2519,133.0176,133.2332,101467.0
2023-07-20 15:50:00,142.18,142.18,141.88,141.93,144296.0,133.2425,133.2425,132.9614,133.0082,144296.0
2023-07-20 15:55:00,141.93,142.27,141.93,142.14,302854.0,133.0082,133.3269,133.0082,133.205,302854.0
2023-07-21 09:30:00,142.2,142.84,142.2,142.4,209622.0,133.2613,133.861,133.2613,133.4487,209622.0
2023-07-21 09:35:00,142.38,142.71,142.2,142.52,38258.0,133.43,133.7392,133.2613,133.5612,38258.0
2023-07-21 09:40:00,142.55,142.55,142.01,142.11,31599.0,133.5893,133.5893,133.0832,133.1769,31599.0
2023-07-21 09:45:00,142.06,142.33,141.94,142.33,35340.0,133.1301,133.3831,133.0176,133.3831,35340.0
2023-07-21 09:50:00,142.29,142.6,142.28,142.47,16533.0,133.3456,133.6361,133.3362,133.5143,16533.0
2023-07-21 09:55:00,142.44,142.8,142.39,142.71,28839.0,133.4862,133.8236,133.4393,133.7392,28839.0
2023-07-21 10:00:00,142.72,142.76,142.47,142.73,26111.0,133.7486,133.7861,133.5143,133.758,26111.0
2023-07-21 10:05:00,142.74,142.82,142.56,142.78,23255.0,133.7673,133.8423,133.5986,133.8048,23255.0
2023-07-21 10:10:00,142.8,142.95,142.62,142.89,34341.0,133.8236,133.9641,133.6549,133.9079,34341.0
2023-07-21 10:15:00,142.9,142.98,142.83,142.98,28548.0,133.9173,133.9922,133.8517,133.9922,28548.0
2023-07-21 10:20:00,142.97,143.49,142.93,143.47,51808.0,133.9829,134.4702,133.9454,134.4514,51808.0
2023-07-21 10:25:00,143.47,143.69,143.38,143.65,69169.0,134.4514,134.6576,134.3671,134.6201,69169.0
2023-07-21 10:30:00,143.65,143.66,143.31,143.5,52384.0,134.6201,134.6295,134.3015,134.4796,52384.0
2023-07-21 10:35:00,143.47,143.65,143.27,143.58,47199.0,134.4514,134.6201,134.264,134.5545,47199.0
2023-07-21 10:40:00,143.59,143.75,143.47,143.52,61881.0,134.5639,134.7138,134.4514,134.4983,61881.0
2023-07-21 10:45:00,143.53,143.53,143.18,143.23,43550.0,134.5077,134.5077,134.1797,134.2265,43550.0
2023-07-21 10:50:00,143.24,143.54,143.22,143.53,34006.0,134.2359,134.517,134.2172,134.5077,34006.0
2023-07-21 10:55:00,143.5,143.62,143.45,143.52,30634.0,134.4796,134.592,134.4327,134.4983,30634.0
2023-07-21 11:00:00,143.53,143.65,143.35,143.61,30589.0,134.5077,134.6201,134.339,134.5826,30589.0
2023-07-21 11:05:00,143.62,143.65,143.44,143.51,23377.0,134.592,134.6201,134.4233,134.4889,23377.0
2023-07-21 11:10:00,143.57,143.78,143.55,143.7,29950.0,134.5452,134.742,134.5264,134.667,29950.0
2023-07-21 11:15:00,143.72,143.77,143.63,143.72,24417.0,134.6857,134.7326,134.6014,134.6857,24417.0
2023-07-21 11:20:00,143.71,143.71,143.5,143.54,21834.0,134.6764,134.6764,134.4796,134.517,21834.0
2023-07-21 11:25:00,143.54,143.68,143.51,143.67,21962.0,134.517,134.6482,134.4889,134.6389,21962.0
2023-07-21 11:30:00,143.68,143.82,143.63,143.8,16255.0,134.6482,134.7794,134.6014,134.7607,16255.0
2023-07-21 11:35:00,143.8,143.8,143.6,143.69,21992.0,134.7607,134.7607,134.5733,134.6576,21992.0
2023-07-21 11:40:00,143.68,143.68,143.45,143.53,25364.0,134.6482,134.6482,134.4327,134.5077,25364.0
2023-07-21 11:45:00,143.56,143.73,143.55,143.67,18382.0,134.5358,134.6951,134.5264,134.6389,18382.0
2023-07-21 11:50:00,143.67,143.67,143.55,143.63,25590.0,134.6389,134.6389,134.5264,134.6014,25590.0
2023-07-21 11:55:00,143.63,143.76,143.61,143.74,21520.0,134.6014,134.7232,134.5826,134.7045,21520.0
2023-07-21 12:00:00,143.72,143.82,143.56,143.56,72377.0,134.6857,134.7794,134.5358,134.5358,72377.0
2023-07-21 12:05:00,143.56,143.59,143.47,143.54,68416.0,134.5358,134.5639,134.4514,134.517,68416.0
2023-07-21 12:10:00,143.53,143.66,143.51,143.61,12740.0,134.5077,134.6295,134.4889,134.5826,12740.0
2023-07-21 12:15:00,143.61,143.67,143.57,143.63,29578.0,134.5826,134.6389,134.5452,134.6014,29578.0
2023-07-21 12:20:00,143.64,143.67,143.55,143.56,16079.0,134.6108,134.6389,134.5264,134.5358,16079.0
2023-07-21 12:25:00,143.58,143.83,143.58,143.77,17675.0,134.5545,134.7888,134.5545,134.7326,17675.0
2023-07-21 12:30:00,143.74,143.78,143.65,143.76,25337.0,134.7045,134.742,134.6201,134.7232,25337.0
2023-07-21 12:35:00,143.74,143.78,143.66,143.73,40624.0,134.7045,134.742,134.6295,134.6951,40624.0
2023-07-21 12:40:00,143.7,143.7,143.5,143.56,34351.0,134.667,134.667,134.4796,134.5358,34351.0
2023-07-21 12:45:00,143.56,143.68,143.54,143.67,22530.0,134.5358,134.6482,134.517,134.6389,22530.0
2023-07-21 12:50:00,143.65,143.65,143.52,143.6,14208.0,134.6201,134.6201,134.4983,134.5733,14208.0
2023-07-21 12:55:00,143.62,143.72,143.59,143.72,34634.0,134.592,134.6857,134.5639,134.6857,34634.0
2023-07-21 13:00:00,143.69,143.74,143.58,143.7,14500.0,134.6576,134.7045,134.5545,134.667,14500.0
2023-07-21 13:05:00,143.7,143.86,143.69,143.84,14477.0,134.667,134.8169,134.6576,134.7982,14477.0
2023-07-21 13:10:00,143.84,143.84,143.75,143.78,14547.0,134.7982,134.7982,134.7138,134.742,14547.0
2023-07-21 13:15:00,143.8,143.86,143.8,143.85,18248.0,134.7607,134.8169,134.7607,134.8076,18248.0
2023-07-21 13:20:00,143.84,143.92,143.78,143.89,17395.0,134.7982,134.8732,134.742,134.845,17395.0
2023-07-21 13:25:00,143.89,143.9,143.82,143.87,11174.0,134.845,134.8544,134.7794,134.8263,11174.0
2023-07-21 13:30:00,143.86,143.97,143.78,143.81,24888.0,134.8169,134.92,134.742,134.7701,24888.0
2023-07-21 13:35:00,143.8,143.85,143.75,143.81,16043.0,134.7607,134.8076,134.7138,134.7701,16043.0
2023-07-21 13:40:00,143.83,143.93,143.82,143.85,13840.0,134.7888,134.8825,134.7794,134.8076,13840.0
2023-07-21 13:45:00,143.84,143.96,143.76,143.83,39901.0,134.7982,134.9106,134.7232,134.7888,39901.0
2023-07-21 13:50:00,143.83,143.91,143.83,143.86,24224.0,134.7888,134.8638,134.7888,134.8169,24224.0
2023-07-21 13:55:00,143.87,143.91,143.76,143.85,15417.0,134.8263,134.8638,134.7232,134.8076,15417.0
2023-07-21 14:00:00,143.84,143.88,143.71,143.75,17436.0,134.7982,134.8357,134.6764,134.7138,17436.0
2023-07-21 14:05:00,143.75,143.75,143.59,143.67,32790.0,134.7138,134.7138,134.5639,134.6389,32790.0
2023-07-21 14:10:00,143.69,143.76,143.65,143.72,22656.0,134.6576,134.7232,134.6201,134.6857,22656.0
2023-07-21 14:15:00,143.73,143.84,143.72,143.82,16702.0,134.6951,134.7982,134.6857,134.7794,16702.0
2023-07-21 14:20:00,143.82,143.82,143.75,143.79,12470.0,134.7794,134.7794,134.7138,134.7513,12470.0
2023-07-21 14:25:00,143.8,143.8,143.71,143.76,16947.0,134.7607,134.7607,134.6764,134.7232,16947.0
2023-07-21 14:30:00,143.76,143.85,143.67,143.84,30605.0,134.7232,134.8076,134.6389,134.7982,30605.0
2023-07-21 14:35:00,143.84,143.88,143.78,143.88,14553.0,134.7982,134.8357,134.742,134.8357,14553.0
2023-07-21 14:40:00,143.87,143.89,143.81,143.83,17461.0,134.8263,134.845,134.7701,134.7888,17461.0
2023-07-21 14:45:00,143.83,143.98,143.79,143.97,19925.0,134.7888,134.9294,134.7513,134.92,19925.0
2023-07-21 14:50:00,143.96,143.98,143.9,143.96,15071.0,134.9106,134.9294,134.8544,134.9106,15071.0
2023-07-21 14:55:00,143.96,143.98,143.9,143.94,23022.0,134.9106,134.9294,134.8544,134.8919,23022.0
2023-07-21 15:00:00,143.91,143.97,143.85,143.92,19243.0,134.8638,134.92,134.8076,134.8732,19243.0
2023-07-21 15:05:00,143.92,144.02,143.89,143.97,39416.0,134.8732,134.9669,134.845,134.92,39416.0
2023-07-21 15:10:00,143.97,144.13,143.94,144.07,31081.0,134.92,135.07,134.8919,135.0137,31081.0
2023-07-21 15:15:00,144.08,144.1,144.01,144.04,36947.0,135.0231,135.0418,134.9575,134.9856,36947.0
2023-07-21 15:20:00,144.04,144.06,143.84,143.87,37302.0,134.9856,135.0044,134.7982,134.8263,37302.0
2023-07-21 15:25:00,143.87,143.95,143.78,143.88,33933.0,134.8263,134.9013,134.742,134.8357,33933.0
2023-07-21 15:30:00,143.88,143.94,143.81,143.87,49604.0,134.8357,134.8919,134.7701,134.8263,49604.0
2023-07-21 15:35:00,143.85,143.99,143.85,143.93,46554.0,134.8076,134.9388,134.8076,134.8825,46554.0
2023-07-21 15:40:00,143.92,143.99,143.88,143.93,61036.0,134.8732,134.9388,134.8357,134.8825,61036.0
2023-07-21 15:45:00,143.93,143.98,143.8,143.81,105700.0,134.8825,134.9294,134.7607,134.7701,105700.0
2023-07-21 15:50:00,143.8,144.18,143.7,144.09,140082.0,134.7607,135.1168,134.667,135.0325,140082.0
2023-07-21 15:55:00,144.07,144.08,143.66,143.73,334819.0,135.0137,135.0231,134.6295,134.6951,334819.0
2023-07-24 09:30:00,143.1,143.67,142.97,143.14,124684.0,134.1047,134.6389,133.9829,134.1422,124684.0
2023-07-24 09:35:00,143.14,143.35,142.83,143.12,24929.0,134.1422,134.339,133.8517,134.1234,24929.0
2023-07-24 09:40:00,143.16,143.46,143.01,143.31,21413.0,134.1609,134.4421,134.0204,134.3015,21413.0
2023-07-24 09:45:00,143.23,143.55,143.15,143.33,33231.0,134.2265,134.5264,134.1516,134.3202,33231.0
2023-07-24 09:50:00,143.31,143.53,143.29,143.5,23701.0,134.3015,134.5077,134.2828,134.4796,23701.0
2023-07-24 09:55:00,143.51,143.83,143.5,143.83,22310.0,134.4889,134.7888,134.4796,134.7888,22310.0
2023-07-24 10:00:00,143.87,144.22,143.86,144.18,45796.0,134.8263,135.1543,134.8169,135.1168,45796.0
2023-07-24 10:05:00,144.19,144.39,143.93,144.24,32031.0,135.1262,135.3136,134.8825,135.173,32031.0
2023-07-24 10:10:00,144.24,144.41,144.17,144.33,22419.0,135.173,135.3324,135.1074,135.2574,22419.0
2023-07-24 10:15:00,144.32,144.43,144.22,144.29,41839.0,135.248,135.3511,135.1543,135.2199,41839.0
2023-07-24 10:20:00,144.3,144.3,143.92,143.92,37149.0,135.2293,135.2293,134.8732,134.8732,37149.0
2023-07-24 10:25:00,143.93,143.99,143.81,143.88,30512.0,134.8825,134.9388,134.7701,134.8357,30512.0
2023-07-24 10:30:00,143.87,144.2,143.84,144.06,29145.0,134.8263,135.1356,134.7982,135.0044,29145.0
2023-07-24 10:35:00,144.07,144.16,143.95,144.12,18853.0,135.0137,135.0981,134.9013,135.0606,18853.0
2023-07-24 10:40:00,144.13,144.15,143.98,144.07,16424.0,135.07,135.0887,134.9294,135.0137,16424.0
2023-07-24 10:45:00,144.06,144.06,143.77,143.84,19313.0,135.0044,135.0044,134.7326,134.7982,19313.0
2023-07-24 10:50:00,143.83,143.97,143.78,143.81,344121.0,134.7888,134.92,134.742,134.7701,344121.0
2023-07-24 10:55:00,143.79,143.99,143.63,143.97,31282.0,134.7513,134.9388,134.6014,134.92,31282.0
2023-07-24 11:00:00,143.98,144.0,143.78,143.97,18912.0,134.9294,134.9481,134.742,134.92,18912.0
2023-07-24 11:05:00,144.0,144.35,143.96,144.26,27373.0,134.9481,135.2761,134.9106,135.1918,27373.0
2023-07-24 11:10:00,144.28,144.36,144.05,144.05,25967.0,135.2105,135.2855,134.995,134.995,25967.0
2023-07-24 11:15:00,144.06,144.1,143.61,143.63,17465.0,135.0044,135.0418,134.5826,134.6014,17465.0
2023-07-24 11:20:00,143.62,144.07,143.62,144.01,17901.0,134.592,135.0137,134.592,134.9575,17901.0
2023-07-24 11:25:00,143.99,144.09,143.93,143.98,16701.0,134.9388,135.0325,134.8825,134.9294,16701.0
2023-07-24 11:30:00,143.99,144.12,143.9,144.01,15303.0,134.9388,135.0606,134.8544,134.9575,15303.0
2023-07-24 11:35:00,143.99,144.17,143.88,144.17,14594.0,134.9388,135.1074,134.8357,135.1074,14594.0
2023-07-24 11:40:00,144.17,144.27,144.08,144.09,14060.0,135.1074,135.2012,135.0231,135.0325,14060.0
2023-07-24 11:45:00,144.09,144.19,143.99,144.12,20516.0,135.0325,135.1262,134.9388,135.0606,20516.0
2023-07-24 11:50:00,144.09,144.15,143.85,143.85,12173.0,135.0325,135.0887,134.8076,134.8076,12173.0
2023-07-24 11:55:00,143.83,143.85,143.68,143.73,37338.0,134.7888,134.8076,134.6482,134.6951,37338.0
2023-07-24 12:00:00,143.73,143.8,143.62,143.69,21514.0,134.6951,134.7607,134.592,134.6576,21514.0
2023-07-24 12:05:00,143.65,143.68,143.46,143.57,13215.0,134.6201,134.6482,134.4421,134.5452,13215.0
2023-07-24 12:10:00,143.56,143.58,143.38,143.39,21197.0,134.5358,134.5545,134.3671,134.3765,21197.0
2023-07-24 12:15:00,143.38,143.63,143.38,143.59,39199.0,134.3671,134.6014,134.3671,134.5639,39199.0
2023-07-24 12:20:00,143.58,143.62,143.48,143.62,14362.0,134.5545,134.592,134.4608,134.592,14362.0
2023-07-24 12:25:00,143.58,143.58,143.34,143.48,22144.0,134.5545,134.5545,134.3296,134.4608,22144.0
2023-07-24 12:30:00,143.49,143.58,143.43,143.47,18892.0,134.4702,134.5545,134.414,134.4514,18892.0
2023-07-24 12:35:00,143.49,143.53,143.41,143.5,19163.0,134.4702,134.5077,134.3952,134.4796,19163.0
2023-07-24 12:40:00,143.52,143.53,143.32,143.43,34395.0,134.4983,134.5077,134.3109,134.414,34395.0
2023-07-24 12:45:00,143.47,143.64,143.47,143.61,13590.0,134.4514,134.6108,134.4514,134.5826,13590.0
2023-07-24 12:50:00,143.59,143.59,143.43,143.44,12568.0,134.5639,134.5639,134.414,134.4233,12568.0
2023-07-24 12:55:00,143.44,143.61,143.42,143.61,13301.0,134.4233,134.5826,134.4046,134.5826,13301.0
2023-07-24 13:00:00,143.64,143.66,143.57,143.58,10496.0,134.6108,134.6295,134.5452,134.5545,10496.0
2023-07-24 13:05:00,143.57,143.61,143.38,143.43,20807.0,134.5452,134.5826,134.3671,134.414,20807.0
2023-07-24 13:10:00,143.45,143.47,143.3,143.31,39503.0,134.4327,134.4514,134.2921,134.3015,39503.0
2023-07-24 13:15:00,143.31,143.34,143.12,143.17,17614.0,134.3015,134.3296,134.1234,134.1703,17614.0
2023-07-24 13:20:00,143.16,143.24,143.07,143.19,17432.0,134.1609,134.2359,134.0766,134.189,17432.0
2023-07-24 13:25:00,143.21,143.31,143.11,143.24,19925.0,134.2078,134.3015,134.1141,134.2359,19925.0
2023-07-24 13:30:00,143.23,143.29,143.18,143.24,13809.0,134.2265,134.2828,134.1797,134.2359,13809.0
2023-07-24 13:35:00,143.27,143.3,143.12,143.12,15821.0,134.264,134.2921,134.1234,134.1234,15821.0
2023-07-24 13:40:00,143.09,143.35,143.07,143.22,22682.0,134.0953,134.339,134.0766,134.2172,22682.0
2023-07-24 13:45:00,143.28,143.37,143.19,143.24,14759.0,134.2734,134.3577,134.189,134.2359,14759.0
2023-07-24 13:50:00,143.26,143.45,143.2,143.43,29480.0,134.2546,134.4327,134.1984,134.414,29480.0
2023-07-24 13:55:00,143.41,143.45,143.34,143.4,8997.0,134.3952,134.4327,134.3296,134.3858,8997.0
2023-07-24 14:00:00,143.41,143.41,143.18,143.27,15011.0,134.3952,134.3952,134.1797,134.264,15011.0
2023-07-24 14:05:00,143.28,143.29,143.19,143.25,12462.0,134.2734,134.2828,134.189,134.2453,12462.0
2023-07-24 14:10:00,143.25,143.34,143.2,143.2,17332.0,134.2453,134.3296,134.1984,134.1984,17332.0
2023-07-24 14:15:00,143.23,143.32,143.2,143.22,24843.0,134.2265,134.3109,134.1984,134.2172,24843.0
2023-07-24 14:20:00,143.22,143.43,143.2,143.43,27525.0,134.2172,134.414,134.1984,134.414,27525.0
2023-07-24 14:25:00,143.44,143.46,143.28,143.34,16997.0,134.4233,134.4421,134.2734,134.3296,16997.0
2023-07-24 14:30:00,143.34,143.43,143.33,143.35,28878.0,134.3296,134.414,134.3202,134.339,28878.0
2023-07-24 14:35:00,143.33,143.48,143.33,143.43,14333.0,134.3202,134.4608,134.3202,134.414,14333.0
2023-07-24 14:40:00,143.43,143.44,143.3,143.31,41031.0,134.414,134.4233,134.2921,134.3015,41031.0
2023-07-24 14:45:00,143.31,143.5,143.24,143.5,28387.0,134.3015,134.4796,134.2359,134.4796,28387.0
2023-07-24 14:50:00,143.5,143.5,143.23,143.23,21766.0,134.4796,134.4796,134.2265,134.2265,21766.0
2023-07-24 14:55:00,143.22,143.39,143.2,143.38,36134.0,134.2172,134.3765,134.1984,134.3671,36134.0
2023-07-24 15:00:00,143.37,143.47,143.24,143.28,19869.0,134.3577,134.4514,134.2359,134.2734,19869.0
2023-07-24 15:05:00,143.28,143.3,143.2,143.25,21814.0,134.2734,134.2921,134.1984,134.2453,21814.0
2023-07-24 15:10:00,143.26,143.32,143.22,143.26,20049.0,134.2546,134.3109,134.2172,134.2546,20049.0
2023-07-24 15:15:00,143.26,143.32,143.22,143.27,18821.0,134.2546,134.3109,134.2172,134.264,18821.0
2023-07-24 15:20:00,143.27,143.31,143.23,143.24,24022.0,134.264,134.3015,134.2265,134.2359,24022.0
2023-07-24 15:25:00,143.23,143.31,143.19,143.22,56098.0,134.2265,134.3015,134.189,134.2172,56098.0
2023-07-24 15:30:00,143.22,143.28,143.12,143.15,20913.0,134.2172,134.2734,134.1234,134.1516,20913.0
2023-07-24 15:35:00,143.14,143.2,143.03,143.03,30633.0,134.1422,134.1984,134.0391,134.0391,30633.0
2023-07-24 15:40:00,143.03,143.04,142.85,142.96,60013.0,134.0391,134.0485,133.8704,133.9735,60013.0
2023-07-24 15:45:00,142.99,143.17,142.95,142.95,50075.0,134.0016,134.1703,133.9641,133.9641,50075.0
2023-07-24 15:50:00,142.92,143.12,142.88,143.11,62388.0,133.936,134.1234,133.8985,134.1141,62388.0
2023-07-24 15:55:00,143.11,143.22,143.01,143.15,221637.0,134.1141,134.2172,134.0204,134.1516,221637.0
2023-07-25 09:30:00,142.4,142.93,142.02,142.21,107766.0,133.4487,133.9454,133.0926,133.2706,107766.0
2023-07-25 09:35:00,142.16,142.8,142.09,142.32,20225.0,133.2238,133.8236,133.1582,133.3737,20225.0
2023-07-25 09:40:00,142.27,142.38,142.05,142.33,13698.0,133.3269,133.43,133.1207,133.3831,13698.0
2023-07-25 09:45:00,142.33,142.5,142.12,142.4,20328.0,133.3831,133.5424,133.1863,133.4487,20328.0
2023-07-25 09:50:00,142.42,142.46,141.83,141.87,21613.0,133.4674,133.5049,132.9145,132.952,21613.0
2023-07-25 09:55:00,141.89,142.22,141.79,142.04,20864.0,132.9708,133.28,132.877,133.1113,20864.0
2023-07-25 10:00:00,142.03,142.39,142.01,142.36,16915.0,133.102,133.4393,133.0832,133.4112,16915.0
2023-07-25 10:05:00,142.39,142.48,142.25,142.47,19325.0,133.4393,133.5237,133.3081,133.5143,19325.0
2023-07-25 10:10:00,142.48,142.6,142.4,142.41,23266.0,133.5237,133.6361,133.4487,133.4581,23266.0
2023-07-25 10:15:00,142.46,142.82,142.46,142.72,19450.0,133.5049,133.8423,133.5049,133.7486,19450.0
2023-07-25 10:20:00,142.74,142.74,142.51,142.55,16767.0,133.7673,133.7673,133.5518,133.5893,16767.0
2023-07-25 10:25:00,142.54,142.6,142.48,142.58,21653.0,133.5799,133.6361,133.5237,133.6174,21653.0
2023-07-25 10:30:00,142.57,142.59,142.24,142.24,24682.0,133.608,133.6268,133.2988,133.2988,24682.0
2023-07-25 10:35:00,142.19,142.3,142.14,142.28,24803.0,133.2519,133.355,133.205,133.3362,24803.0
2023-07-25 10:40:00,142.28,142.36,142.11,142.18,28714.0,133.3362,133.4112,133.1769,133.2425,28714.0
2023-07-25 10:45:00,142.17,142.35,142.06,142.33,37025.0,133.2332,133.4018,133.1301,133.3831,37025.0
2023-07-25 10:50:00,142.34,142.46,142.24,142.3,22760.0,133.3925,133.5049,133.2988,133.355,22760.0
2023-07-25 10:55:00,142.28,142.41,142.18,142.33,16744.0,133.3362,133.4581,133.2425,133.3831,16744.0
2023-07-25 11:00:00,142.33,142.33,142.09,142.09,15731.0,133.3831,133.3831,133.1582,133.1582,15731.0
2023-07-25 11:05:00,142.06,142.14,141.99,142.05,35362.0,133.1301,133.205,133.0645,133.1207,35362.0
2023-07-25 11:10:00,142.03,142.13,142.0,142.07,14799.0,133.102,133.1957,133.0738,133.1394,14799.0
2023-07-25 11:15:00,142.1,142.18,141.96,141.98,23738.0,133.1676,133.2425,133.0364,133.0551,23738.0
2023-07-25 11:20:00,141.97,142.08,141.91,142.04,39887.0,133.0457,133.1488,132.9895,133.1113,39887.0
2023-07-25 11:25:00,142.04,142.12,141.93,142.08,19686.0,133.1113,133.1863,133.0082,133.1488,19686.0
2023-07-25 11:30:00,142.08,142.15,141.96,142.13,22077.0,133.1488,133.2144,133.0364,133.1957,22077.0
2023-07-25 11:35:00,142.12,142.13,142.03,142.07,16426.0,133.1863,133.1957,133.102,133.1394,16426.0
2023-07-25 11:40:00,142.05,142.09,142.0,142.05,11431.0,133.1207,133.1582,133.0738,133.1207,11431.0
2023-07-25 11:45:00,142.04,142.1,142.01,142.07,17642.0,133.1113,133.1676,133.0832,133.1394,17642.0
2023-07-25 11:50:00,142.09,142.22,142.01,142.07,15566.0,133.1582,133.28,133.0832,133.1394,15566.0
2023-07-25 11:55:00,142.09,142.16,142.03,142.07,13370.0,133.1582,133.2238,133.102,133.1394,13370.0
2023-07-25 12:00:00,142.08,142.16,142.0,142.06,18360.0,133.1488,133.2238,133.0738,133.1301,18360.0
2023-07-25 12:05:00,142.08,142.14,141.99,142.12,15002.0,133.1488,133.205,133.0645,133.1863,15002.0
2023-07-25 12:10:00,142.11,142.22,142.07,142.16,16706.0,133.1769,133.28,133.1394,133.2238,16706.0
2023-07-25 12:15:00,142.17,142.24,142.16,142.16,11162.0,133.2332,133.2988,133.2238,133.2238,11162.0
2023-07-25 12:20:00,142.16,142.18,142.06,142.06,14670.0,133.2238,133.2425,133.1301,133.1301,14670.0
2023-07-25 12:25:00,142.07,142.12,142.04,142.06,19762.0,133.1394,133.1863,133.1113,133.1301,19762.0
2023-07-25 12:30:00,142.05,142.1,142.01,142.07,12376.0,133.1207,133.1676,133.0832,133.1394,12376.0
2023-07-25 12:35:00,142.08,142.1,141.87,141.92,14535.0,133.1488,133.1676,132.952,132.9989,14535.0
2023-07-25 12:40:00,141.98,142.02,141.96,142.02,11007.0,133.0551,133.0926,133.0364,133.0926,11007.0
2023-07-25 12:45:00,142.01,142.01,141.96,141.96,14647.0,133.0832,133.0832,133.0364,133.0364,14647.0
2023-07-25 12:50:00,141.97,142.06,141.93,141.97,9193.0,133.0457,133.1301,133.0082,133.0457,9193.0
2023-07-25 12:55:00,141.97,142.02,141.96,142.0,11530.0,133.0457,133.0926,133.0364,133.0738,11530.0
2023-07-25 13:00:00,142.0,142.02,141.92,141.93,16355.0,133.0738,133.0926,132.9989,133.0082,16355.0
2023-07-25 13:05:00,141.92,141.92,141.79,141.8,17413.0,132.9989,132.9989,132.877,132.8864,17413.0
2023-07-25 13:10:00,141.81,141.9,141.78,141.86,16002.0,132.8958,132.9801,132.8677,132.9426,16002.0
2023-07-25 13:15:00,141.85,141.89,141.8,141.88,12956.0,132.9333,132.9708,132.8864,132.9614,12956.0
2023-07-25 13:20:00,141.89,141.9,141.84,141.9,20128.0,132.9708,132.9801,132.9239,132.9801,20128.0
2023-07-25 13:25:00,141.89,141.91,141.78,141.78,18932.0,132.9708,132.9895,132.8677,132.8677,18932.0
2023-07-25 13:30:00,141.78,141.9,141.75,141.9,14265.0,132.8677,132.9801,132.8396,132.9801,14265.0
2023-07-25 13:35:00,141.9,141.98,141.85,141.9,23200.0,132.9801,133.0551,132.9333,132.9801,23200.0
2023-07-25 13:40:00,141.89,142.0,141.89,141.91,13795.0,132.9708,133.0738,132.9708,132.9895,13795.0
2023-07-25 13:45:00,141.9,142.0,141.88,141.99,10942.0,132.9801,133.0738,132.9614,133.0645,10942.0
2023-07-25 13:50:00,141.99,142.01,141.89,141.94,12596.0,133.0645,133.0832,132.9708,133.0176,12596.0
2023-07-25 13:55:00,141.94,141.94,141.85,141.88,9957.0,133.0176,133.0176,132.9333,132.9614,9957.0
2023-07-25 14:00:00,141.88,141.88,141.76,141.77,15746.0,132.9614,132.9614,132.8489,132.8583,15746.0
2023-07-25 14:05:00,141.78,141.95,141.78,141.9,22237.0,132.8677,133.027,132.8677,132.9801,22237.0
2023-07-25 14:10:00,141.9,141.93,141.83,141.87,13466.0,132.9801,133.0082,132.9145,132.952,13466.0
2023-07-25 14:15:00,141.88,141.88,141.77,141.81,16207.0,132.9614,132.9614,132.8583,132.8958,16207.0
2023-07-25 14:20:00,141.82,141.92,141.77,141.91,15234.0,132.9052,132.9989,132.8583,132.9895,15234.0
2023-07-25 14:25:00,141.9,141.94,141.86,141.88,18793.0,132.9801,133.0176,132.9426,132.9614,18793.0
2023-07-25 14:30:00,141.88,141.96,141.88,141.91,16075.0,132.9614,133.0364,132.9614,132.9895,16075.0
2023-07-25 14:35:00,141.9,141.95,141.83,141.9,14979.0,132.9801,133.027,132.9145,132.9801,14979.0
2023-07-25 14:40:00,141.89,141.93,141.85,141.91,14021.0,132.9708,133.0082,132.9333,132.9895,14021.0
2023-07-25 14:45:00,141.92,141.94,141.84,141.9,25109.0,132.9989,133.0176,132.9239,132.9801,25109.0
2023-07-25 14:50:00,141.88,141.9,141.83,141.88,16090.0,132.9614,132.9801,132.9145,132.9614,16090.0
2023-07-25 14:55:00,141.86,141.9,141.8,141.83,26070.0,132.9426,132.9801,132.8864,132.9145,26070.0
2023-07-25 15:00:00,141.83,141.83,141.68,141.69,16173.0,132.9145,132.9145,132.774,132.7833,16173.0
2023-07-25 15:05:00,141.67,141.69,141.54,141.62,30926.0,132.7646,132.7833,132.6428,132.7177,30926.0
2023-07-25 15:10:00,141.61,141.62,141.53,141.54,28674.0,132.7084,132.7177,132.6334,132.6428,28674.0
2023-07-25 15:15:00,141.54,141.55,141.44,141.44,27822.0,132.6428,132.6521,132.549,132.549,27822.0
2023-07-25 15:20:00,141.46,141.53,141.41,141.44,18432.0,132.5678,132.6334,132.5209,132.549,18432.0
2023-07-25 15:25:00,141.44,141.48,141.38,141.4,26319.0,132.549,132.5865,132.4928,132.5116,26319.0
2023-07-25 15:30:00,141.39,141.57,141.39,141.56,31701.0,132.5022,132.6709,132.5022,132.6615,31701.0
2023-07-25 15:35:00,141.56,141.65,141.49,141.5,34033.0,132.6615,132.7458,132.5959,132.6053,34033.0
2023-07-25 15:40:00,141.51,141.54,141.32,141.34,44826.0,132.6146,132.6428,132.4366,132.4553,44826.0
2023-07-25 15:45:00,141.34,141.45,141.32,141.41,58118.0,132.4553,132.5584,132.4366,132.5209,58118.0
2023-07-25 15:50:00,141.4,141.69,141.37,141.64,92842.0,132.5116,132.7833,132.4834,132.7365,92842.0
2023-07-25 15:55:00,141.66,141.74,141.53,141.63,258622.0,132.7552,132.8302,132.6334,132.7271,258622.0
2023-07-26 09:30:00,141.43,141.53,141.1,141.34,96301.0,132.5397,132.6334,132.2304,132.4553,96301.0
2023-07-26 09:35:00,141.3,141.49,141.18,141.31,32526.0,132.4178,132.5959,132.3054,132.4272,32526.0
2023-07-26 09:40:00,141.31,141.32,140.72,140.86,33965.0,132.4272,132.4366,131.8743,132.0055,33965.0
2023-07-26 09:45:00,140.8,141.22,140.8,141.16,24863.0,131.9493,132.3429,131.9493,132.2866,24863.0
2023-07-26 09:50:00,141.15,141.29,140.8,140.89,22268.0,132.2773,132.4085,131.9493,132.0336,22268.0
2023-07-26 09:55:00,140.84,140.84,140.52,140.58,20980.0,131.9868,131.9868,131.6869,131.7431,20980.0
2023-07-26 10:00:00,140.6,140.91,140.52,140.74,56095.0,131.7619,132.0524,131.6869,131.893,56095.0
2023-07-26 10:05:00,140.72,140.75,140.52,140.62,29619.0,131.8743,131.9024,131.6869,131.7806,29619.0
2023-07-26 10:10:00,140.61,140.78,140.54,140.75,37239.0,131.7712,131.9305,131.7056,131.9024,37239.0
2023-07-26 10:15:00,140.76,141.02,140.74,141.02,34460.0,131.9118,132.1554,131.893,132.1554,34460.0
2023-07-26 10:20:00,141.04,141.24,140.83,140.88,30287.0,132.1742,132.3616,131.9774,132.0242,30287.0
2023-07-26 10:25:00,140.91,140.93,140.76,140.87,22047.0,132.0524,132.0711,131.9118,132.0149,22047.0
2023-07-26 10:30:00,140.86,140.99,140.85,140.95,29174.0,132.0055,132.1273,131.9961,132.0898,29174.0
2023-07-26 10:35:00,140.95,141.09,140.85,141.06,34023.0,132.0898,132.221,131.9961,132.1929,34023.0
2023-07-26 10:40:00,141.07,141.17,140.74,140.89,26666.0,132.2023,132.296,131.893,132.0336,26666.0
2023-07-26 10:45:00,140.88,141.33,140.87,141.33,27531.0,132.0242,132.446,132.0149,132.446,27531.0
2023-07-26 10:50:00,141.4,141.55,141.37,141.53,41191.0,132.5116,132.6521,132.4834,132.6334,41191.0
2023-07-26 10:55:00,141.54,141.98,141.45,141.91,33205.0,132.6428,133.0551,132.5584,132.9895,33205.0
2023-07-26 11:00:00,141.94,142.28,141.93,141.98,30296.0,133.0176,133.3362,133.0082,133.0551,30296.0
2023-07-26 11:05:00,141.94,142.09,141.84,142.07,20054.0,133.0176,133.1582,132.9239,133.1394,20054.0
2023-07-26 11:10:00,142.08,142.15,141.82,141.82,22352.0,133.1488,133.2144,132.9052,132.9052,22352.0
2023-07-26 11:15:00,141.82,141.91,141.74,141.86,30518.0,132.9052,132.9895,132.8302,132.9426,30518.0
2023-07-26 11:20:00,141.87,141.91,141.79,141.87,21608.0,132.952,132.9895,132.877,132.952,21608.0
2023-07-26 11:25:00,141.84,142.01,141.83,141.89,23799.0,132.9239,133.0832,132.9145,132.9708,23799.0
2023-07-26 11:30:00,141.89,141.89,141.64,141.64,23885.0,132.9708,132.9708,132.7365,132.7365,23885.0
2023-07-26 11:35:00,141.63,141.63,141.46,141.48,13838.0,132.7271,132.7271,132.5678,132.5865,13838.0
2023-07-26 11:40:00,141.49,141.77,141.46,141.62,15771.0,132.5959,132.8583,132.5678,132.7177,15771.0
2023-07-26 11:45:00,141.61,141.69,141.53,141.63,31293.0,132.7084,132.7833,132.6334,132.7271,31293.0
2023-07-26 11:50:00,141.63,141.74,141.5,141.53,13013.0,132.7271,132.8302,132.6053,132.6334,13013.0
2023-07-26 11:55:00,141.52,141.76,141.52,141.76,12283.0,132.624,132.8489,132.624,132.8489,12283.0
2023-07-26 12:00:00,141.8,141.81,141.6,141.6,19428.0,132.8864,132.8958,132.699,132.699,19428.0
2023-07-26 12:05:00,141.6,141.88,141.57,141.84,14216.0,132.699,132.9614,132.6709,132.9239,14216.0
2023-07-26 12:10:00,141.88,141.95,141.82,141.87,8762.0,132.9614,133.027,132.9052,132.952,8762.0
2023-07-26 12:15:00,141.88,141.98,141.76,141.76,14474.0,132.9614,133.0551,132.8489,132.8489,14474.0
2023-07-26 12:20:00,141.77,141.97,141.74,141.97,14522.0,132.8583,133.0457,132.8302,133.0457,14522.0
2023-07-26 12:25:00,141.96,141.97,141.85,141.9,13067.0,133.0364,133.0457,132.9333,132.9801,13067.0
2023-07-26 12:30:00,141.9,141.95,141.83,141.89,21221.0,132.9801,133.027,132.9145,132.9708,21221.0
2023-07-26 12:35:00,141.86,141.95,141.8,141.85,14880.0,132.9426,133.027,132.8864,132.9333,14880.0
2023-07-26 12:40:00,141.84,141.97,141.75,141.77,45309.0,132.9239,133.0457,132.8396,132.8583,45309.0
2023-07-26 12:45:00,141.77,141.82,141.69,141.69,28861.0,132.8583,132.9052,132.7833,132.7833,28861.0
2023-07-26 12:50:00,141.7,141.82,141.66,141.76,41205.0,132.7927,132.9052,132.7552,132.8489,41205.0
2023-07-26 12:55:00,141.75,141.81,141.69,141.78,27271.0,132.8396,132.8958,132.7833,132.8677,27271.0
2023-07-26 13:00:00,141.78,141.86,141.72,141.78,32862.0,132.8677,132.9426,132.8114,132.8677,32862.0
2023-07-26 13:05:00,141.79,141.85,141.76,141.79,20235.0,132.877,132.9333,132.8489,132.877,20235.0
2023-07-26 13:10:00,141.8,141.86,141.71,141.74,26880.0,132.8864,132.9426,132.8021,132.8302,26880.0
2023-07-26 13:15:00,141.75,141.79,141.67,141.76,20511.0,132.8396,132.877,132.7646,132.8489,20511.0
2023-07-26 13:20:00,141.76,141.77,141.64,141.64,14918.0,132.8489,132.8583,132.7365,132.7365,14918.0
2023-07-26 13:25:00,141.63,141.65,141.48,141.59,14738.0,132.7271,132.7458,132.5865,132.6896,14738.0
2023-07-26 13:30:00,141.6,141.6,141.38,141.44,18940.0,132.699,132.699,132.4928,132.549,18940.0
2023-07-26 13:35:00,141.42,141.54,141.4,141.53,14406.0,132.5303,132.6428,132.5116,132.6334,14406.0
2023-07-26 13:40:00,141.53,141.57,141.47,141.56,11787.0,132.6334,132.6709,132.5772,132.6615,11787.0
2023-07-26 13:45:00,141.56,141.62,141.56,141.6,11761.0,132.6615,132.7177,132.6615,132.699,11761.0
2023-07-26 13:50:00,141.6,141.71,141.58,141.71,15237.0,132.699,132.8021,132.6802,132.8021,15237.0
2023-07-26 13:55:00,141.71,141.71,141.55,141.58,17525.0,132.8021,132.8021,132.6521,132.6802,17525.0
2023-07-26 14:00:00,141.59,141.94,141.59,141.87,24663.0,132.6896,133.0176,132.6896,132.952,24663.0
2023-07-26 14:05:00,141.85,141.89,141.73,141.77,16811.0,132.9333,132.9708,132.8208,132.8583,16811.0
2023-07-26 14:10:00,141.76,141.81,141.62,141.72,74000.0,132.8489,132.8958,132.7177,132.8114,74000.0
2023-07-26 14:15:00,141.72,141.89,141.68,141.89,30400.0,132.8114,132.9708,132.774,132.9708,30400.0
2023-07-26 14:20:00,141.89,141.95,141.82,141.84,17348.0,132.9708,133.027,132.9052,132.9239,17348.0
2023-07-26 14:25:00,141.83,141.96,141.82,141.93,23654.0,132.9145,133.0364,132.9052,133.0082,23654.0
2023-07-26 14:30:00,141.93,142.17,141.88,142.17,37622.0,133.0082,133.2332,132.9614,133.2332,37622.0
2023-07-26 14:35:00,142.18,142.27,142.01,142.07,158954.0,133.2425,133.3269,133.0832,133.1394,158954.0
2023-07-26 14:40:00,142.06,142.18,141.94,142.12,35982.0,133.1301,133.2425,133.0176,133.1863,35982.0
2023-07-26 14:45:00,142.12,142.21,142.07,142.19,23939.0,133.1863,133.2706,133.1394,133.2519,23939.0
2023-07-26 14:50:00,142.19,142.27,142.14,142.16,25400.0,133.2519,133.3269,133.205,133.2238,25400.0
2023-07-26 14:55:00,142.15,142.17,142.0,142.16,24361.0,133.2144,133.2332,133.0738,133.2238,24361.0
2023-07-26 15:00:00,142.15,142.17,142.05,142.08,28874.0,133.2144,133.2332,133.1207,133.1488,28874.0
2023-07-26 15:05:00,142.09,142.1,141.87,141.88,48974.0,133.1582,133.1676,132.952,132.9614,48974.0
2023-07-26 15:10:00,141.87,141.91,141.78,141.8,41672.0,132.952,132.9895,132.8677,132.8864,41672.0
2023-07-26 15:15:00,141.8,141.88,141.74,141.78,41624.0,132.8864,132.9614,132.8302,132.8677,41624.0
2023-07-26 15:20:00,141.78,141.88,141.72,141.81,36969.0,132.8677,132.9614,132.8114,132.8958,36969.0
2023-07-26 15:25:00,141.8,141.88,141.76,141.82,39479.0,132.8864,132.9614,132.8489,132.9052,39479.0
2023-07-26 15:30:00,141.8,141.87,141.78,141.85,57250.0,132.8864,132.952,132.8677,132.9333,57250.0
2023-07-26 15:35:00,141.85,141.88,141.66,141.76,66015.0,132.9333,132.9614,132.7552,132.8489,66015.0
2023-07-26 15:40:00,141.76,141.8,141.61,141.72,50170.0,132.8489,132.8864,132.7084,132.8114,50170.0
2023-07-26 15:45:00,141.71,141.72,141.59,141.66,119184.0,132.8021,132.8114,132.6896,132.7552,119184.0
2023-07-26 15:50:00,141.67,141.86,141.51,141.84,108024.0,132.7646,132.9426,132.6146,132.9239,108024.0
2023-07-26 15:55:00,141.85,142.04,141.75,141.98,246003.0,132.9333,133.1113,132.8396,133.0551,246003.0
2023-07-27 09:30:00,144.48,147.4,144.48,147.3,316085.0,135.398,138.1344,135.398,138.0407,316085.0
2023-07-27 09:35:00,147.1,147.38,145.56,147.27,200321.0,137.8533,138.1157,136.4101,138.0126,200321.0
2023-07-27 09:40:00,147.39,149.25,147.3,149.03,292935.0,138.125,139.8681,138.0407,139.6619,292935.0
2023-07-27 09:45:00,149.12,150.0,148.24,149.9,327692.0,139.7463,140.571,138.9216,140.4773,327692.0
2023-07-27 09:50:00,149.9,150.25,149.61,150.06,220382.0,140.4773,140.8052,140.2055,140.6272,220382.0
2023-07-27 09:55:00,150.06,150.25,149.19,150.2,206453.0,140.6272,140.8052,139.8119,140.7584,206453.0
2023-07-27 10:00:00,150.09,150.98,150.05,150.26,163612.0,140.6553,141.4894,140.6178,140.8146,163612.0
2023-07-27 10:05:00,150.26,150.65,149.25,149.83,149995.0,140.8146,141.1801,139.8681,140.4117,149995.0
2023-07-27 10:10:00,149.81,150.48,149.7,150.25,250116.0,140.3929,141.0208,140.2898,140.8052,250116.0
2023-07-27 10:15:00,150.19,151.19,150.19,151.06,127764.0,140.749,141.6862,140.749,141.5643,127764.0
2023-07-27 10:20:00,151.12,151.33,150.78,151.1,131309.0,141.6206,141.8174,141.3019,141.6018,131309.0
2023-07-27 10:25:00,151.13,151.37,150.77,151.06,160837.0,141.6299,141.8548,141.2926,141.5643,160837.0
2023-07-27 10:30:00,151.09,151.09,150.34,150.38,129724.0,141.5924,141.5924,140.8896,140.9271,129724.0
2023-07-27 10:35:00,150.41,150.74,150.18,150.53,61968.0,140.9552,141.2644,140.7396,141.0676,61968.0
2023-07-27 10:40:00,150.52,150.74,150.39,150.68,64154.0,141.0583,141.2644,140.9364,141.2082,64154.0
2023-07-27 10:45:00,150.68,150.84,150.12,150.24,70914.0,141.2082,141.3582,140.6834,140.7959,70914.0
2023-07-27 10:50:00,150.18,150.22,149.64,149.96,76858.0,140.7396,140.7771,140.2336,140.5335,76858.0
2023-07-27 10:55:00,149.97,150.37,149.79,150.18,88186.0,140.5428,140.9177,140.3742,140.7396,88186.0
2023-07-27 11:00:00,150.14,150.17,149.7,149.98,84644.0,140.7022,140.7303,140.2898,140.5522,84644.0
2023-07-27 11:05:00,149.97,149.97,149.16,149.16,117146.0,140.5428,140.5428,139.7838,139.7838,117146.0
2023-07-27 11:10:00,149.17,149.38,149.1,149.18,71268.0,139.7931,139.9899,139.7275,139.8025,71268.0
2023-07-27 11:15:00,149.17,149.34,148.73,148.94,72885.0,139.7931,139.9525,139.3808,139.5776,72885.0
2023-07-27 11:20:00,148.9,149.71,148.9,149.6,204291.0,139.5401,140.2992,139.5401,140.1961,204291.0
2023-07-27 11:25:00,149.57,149.74,148.77,149.11,145059.0,140.168,140.3273,139.4183,139.7369,145059.0
2023-07-27 11:30:00,149.12,149.31,148.93,149.3,56760.0,139.7463,139.9243,139.5682,139.915,56760.0
2023-07-27 11:35:00,149.34,149.41,149.12,149.17,41808.0,139.9525,140.0181,139.7463,139.7931,41808.0
2023-07-27 11:40:00,149.2,149.6,149.2,149.59,30776.0,139.8213,140.1961,139.8213,140.1867,30776.0
2023-07-27 11:45:00,149.56,149.62,149.08,149.46,49030.0,140.1586,140.2149,139.7088,140.0649,49030.0
2023-07-27 11:50:00,149.48,149.54,149.3,149.33,31986.0,140.0837,140.1399,139.915,139.9431,31986.0
2023-07-27 11:55:00,149.37,149.41,149.05,149.33,62714.0,139.9806,140.0181,139.6807,139.9431,62714.0
2023-07-27 12:00:00,149.34,149.35,149.01,149.03,42879.0,139.9525,139.9618,139.6432,139.6619,42879.0
2023-07-27 12:05:00,149.03,149.27,149.0,149.13,41168.0,139.6619,139.8869,139.6338,139.7557,41168.0
2023-07-27 12:10:00,149.12,149.27,149.07,149.15,21809.0,139.7463,139.8869,139.6994,139.7744,21809.0
2023-07-27 12:15:00,149.17,149.41,149.17,149.36,31702.0,139.7931,140.0181,139.7931,139.9712,31702.0
2023-07-27 12:20:00,149.34,149.46,149.3,149.41,35088.0,139.9525,140.0649,139.915,140.0181,35088.0
2023-07-27 12:25:00,149.44,149.47,149.35,149.47,30881.0,140.0462,140.0743,139.9618,140.0743,30881.0
2023-07-27 12:30:00,149.44,149.49,149.28,149.47,46046.0,140.0462,140.093,139.8962,140.0743,46046.0
2023-07-27 12:35:00,149.48,149.72,149.46,149.7,44575.0,140.0837,140.3086,140.0649,140.2898,44575.0
2023-07-27 12:40:00,149.73,149.74,149.46,149.49,23557.0,140.3179,140.3273,140.0649,140.093,23557.0
2023-07-27 12:45:00,149.5,149.52,149.37,149.44,24918.0,140.1024,140.1211,139.9806,140.0462,24918.0
2023-07-27 12:50:00,149.44,149.61,149.38,149.51,19497.0,140.0462,140.2055,139.9899,140.1118,19497.0
2023-07-27 12:55:00,149.51,149.55,149.21,149.31,106361.0,140.1118,140.1493,139.8306,139.9243,106361.0
2023-07-27 13:00:00,149.34,149.42,149.21,149.24,21593.0,139.9525,140.0274,139.8306,139.8587,21593.0
2023-07-27 13:05:00,149.25,149.53,149.18,149.48,61612.0,139.8681,140.1305,139.8025,140.0837,61612.0
2023-07-27 13:10:00,149.47,149.68,149.46,149.54,23530.0,140.0743,140.2711,140.0649,140.1399,23530.0
2023-07-27 13:15:00,149.54,149.56,149.36,149.46,18266.0,140.1399,140.1586,139.9712,140.0649,18266.0
2023-07-27 13:20:00,149.46,149.5,149.23,149.27,31149.0,140.0649,140.1024,139.8494,139.8869,31149.0
2023-07-27 13:25:00,149.25,149.51,149.16,149.38,26586.0,139.8681,140.1118,139.7838,139.9899,26586.0
2023-07-27 13:30:00,149.42,149.49,149.32,149.37,20202.0,140.0274,140.093,139.9337,139.9806,20202.0
2023-07-27 13:35:00,149.4,149.48,149.27,149.36,68110.0,140.0087,140.0837,139.8869,139.9712,68110.0
2023-07-27 13:40:00,149.37,149.42,149.29,149.39,24891.0,139.9806,140.0274,139.9056,139.9993,24891.0
2023-07-27 13:45:00,149.39,149.54,149.38,149.38,24267.0,139.9993,140.1399,139.9899,139.9899,24267.0
2023-07-27 13:50:00,149.4,149.4,149.19,149.28,49375.0,140.0087,140.0087,139.8119,139.8962,49375.0
2023-07-27 13:55:00,149.3,149.3,148.81,148.87,72937.0,139.915,139.915,139.4558,139.512,72937.0
2023-07-27 14:00:00,148.87,149.0,148.87,148.97,31556.0,139.512,139.6338,139.512,139.6057,31556.0
2023-07-27 14:05:00,148.98,149.04,148.87,149.03,49833.0,139.6151,139.6713,139.512,139.6619,49833.0
2023-07-27 14:10:00,149.04,149.12,148.95,149.02,39006.0,139.6713,139.7463,139.587,139.6526,39006.0
2023-07-27 14:15:00,149.03,149.1,148.95,148.97,36788.0,139.6619,139.7275,139.587,139.6057,36788.0
2023-07-27 14:20:00,148.98,149.06,148.88,148.96,55634.0,139.6151,139.6901,139.5214,139.5963,55634.0
2023-07-27 14:25:00,148.97,149.11,148.82,148.97,68118.0,139.6057,139.7369,139.4651,139.6057,68118.0
2023-07-27 14:30:00,148.97,149.08,148.92,149.02,49370.0,139.6057,139.7088,139.5589,139.6526,49370.0
2023-07-27 14:35:00,149.0,149.38,148.97,149.25,88710.0,139.6338,139.9899,139.6057,139.8681,88710.0
2023-07-27 14:40:00,149.23,149.42,148.94,149.02,58521.0,139.8494,140.0274,139.5776,139.6526,58521.0
2023-07-27 14:45:00,149.04,149.1,148.97,149.0,74255.0,139.6713,139.7275,139.6057,139.6338,74255.0
2023-07-27 14:50:00,149.0,149.21,148.71,148.76,86421.0,139.6338,139.8306,139.3621,139.4089,86421.0
2023-07-27 14:55:00,148.74,148.98,148.67,148.95,62682.0,139.3902,139.6151,139.3246,139.587,62682.0
2023-07-27 15:00:00,148.93,149.05,148.81,149.0,57096.0,139.5682,139.6807,139.4558,139.6338,57096.0
2023-07-27 15:05:00,149.0,149.06,148.89,148.97,59157.0,139.6338,139.6901,139.5307,139.6057,59157.0
2023-07-27 15:10:00,148.99,149.0,148.72,148.8,48272.0,139.6245,139.6338,139.3714,139.4464,48272.0
2023-07-27 15:15:00,148.8,148.8,148.07,148.21,69689.0,139.4464,139.4464,138.7623,138.8935,69689.0
2023-07-27 15:20:00,148.21,148.4,147.76,148.24,165827.0,138.8935,139.0715,138.4718,138.9216,165827.0
2023-07-27 15:25:00,148.24,148.48,148.19,148.38,64150.0,138.9216,139.1465,138.8747,139.0528,64150.0
2023-07-27 15:30:00,148.36,148.6,148.3,148.45,72652.0,139.0341,139.259,138.9778,139.1184,72652.0
2023-07-27 15:35:00,148.45,148.86,148.39,148.82,104651.0,139.1184,139.5026,139.0622,139.4651,104651.0
2023-07-27 15:40:00,148.85,149.11,148.85,149.0,137818.0,139.4933,139.7369,139.4933,139.6338,137818.0
2023-07-27 15:45:00,149.0,149.14,148.88,148.97,178842.0,139.6338,139.765,139.5214,139.6057,178842.0
2023-07-27 15:50:00,148.97,149.22,148.75,148.84,489145.0,139.6057,139.84,139.3995,139.4839,489145.0
2023-07-27 15:55:00,148.83,149.14,148.74,148.84,848832.0,139.4745,139.765,139.3902,139.4839,848832.0
2023-07-28 09:30:00,149.92,150.81,149.9,150.21,144214.0,140.496,141.33,140.4773,140.7678,144214.0
2023-07-28 09:35:00,150.24,150.24,148.55,149.03,72827.0,140.7959,140.7959,139.2121,139.6619,72827.0
2023-07-28 09:40:00,148.97,149.67,148.79,149.49,74705.0,139.6057,140.2617,139.437,140.093,74705.0
2023-07-28 09:45:00,149.45,149.67,149.08,149.58,49060.0,140.0555,140.2617,139.7088,140.1774,49060.0
2023-07-28 09:50:00,149.56,149.68,149.12,149.33,49737.0,140.1586,140.2711,139.7463,139.9431,49737.0
2023-07-28 09:55:00,149.29,150.0,149.1,149.99,82626.0,139.9056,140.571,139.7275,140.5616,82626.0
2023-07-28 10:00:00,149.87,149.98,149.54,149.73,52706.0,140.4491,140.5522,140.1399,140.3179,52706.0
2023-07-28 10:05:00,149.74,149.9,149.53,149.72,70953.0,140.3273,140.4773,140.1305,140.3086,70953.0
2023-07-28 10:10:00,149.72,150.0,149.7,149.95,96469.0,140.3086,140.571,140.2898,140.5241,96469.0
2023-07-28 10:15:00,150.0,150.27,149.81,150.04,97291.0,140.571,140.824,140.3929,140.6084,97291.0
2023-07-28 10:20:00,150.04,150.09,149.9,150.07,60431.0,140.6084,140.6553,140.4773,140.6366,60431.0
2023-07-28 10:25:00,150.07,150.33,149.97,150.28,55693.0,140.6366,140.8802,140.5428,140.8334,55693.0
2023-07-28 10:30:00,150.28,150.59,150.27,150.43,52180.0,140.8334,141.1239,140.824,140.9739,52180.0
2023-07-28 10:35:00,150.44,150.84,150.43,150.73,48400.0,140.9833,141.3582,140.9739,141.2551,48400.0
2023-07-28 10:40:00,150.74,151.05,150.65,150.96,123724.0,141.2644,141.555,141.1801,141.4706,123724.0
2023-07-28 10:45:00,150.97,151.26,150.91,151.13,72433.0,141.48,141.7518,141.4238,141.6299,72433.0
2023-07-28 10:50:00,151.14,151.32,151.13,151.22,105444.0,141.6393,141.808,141.6299,141.7143,105444.0
2023-07-28 10:55:00,151.21,151.42,151.2,151.33,97096.0,141.7049,141.9017,141.6955,141.8174,97096.0
2023-07-28 11:00:00,151.33,151.43,151.22,151.4,94214.0,141.8174,141.9111,141.7143,141.883,94214.0
2023-07-28 11:05:00,151.4,151.64,151.29,151.52,146638.0,141.883,142.1079,141.7799,141.9954,146638.0
2023-07-28 11:10:00,151.55,151.76,151.55,151.74,46610.0,142.0235,142.2203,142.0235,142.2016,46610.0
2023-07-28 11:15:00,151.75,151.75,151.31,151.56,77254.0,142.211,142.211,141.7986,142.0329,77254.0
2023-07-28 11:20:00,151.59,151.64,151.54,151.56,40845.0,142.061,142.1079,142.0142,142.0329,40845.0
2023-07-28 11:25:00,151.57,151.58,151.29,151.45,58252.0,142.0423,142.0516,141.7799,141.9298,58252.0
2023-07-28 11:30:00,151.47,151.5,150.96,151.01,48571.0,141.9486,141.9767,141.4706,141.5175,48571.0
2023-07-28 11:35:00,151.04,151.29,151.02,151.24,35418.0,141.5456,141.7799,141.5268,141.733,35418.0
2023-07-28 11:40:00,151.27,151.62,151.21,151.59,77249.0,141.7611,142.0891,141.7049,142.061,77249.0
2023-07-28 11:45:00,151.6,151.6,151.11,151.5,92517.0,142.0704,142.0704,141.6112,141.9767,92517.0
2023-07-28 11:50:00,151.5,151.56,151.39,151.44,38141.0,141.9767,142.0329,141.8736,141.9204,38141.0
2023-07-28 11:55:00,151.46,151.51,151.36,151.49,36547.0,141.9392,141.986,141.8455,141.9673,36547.0
2023-07-28 12:00:00,151.48,151.49,151.26,151.33,47293.0,141.9579,141.9673,141.7518,141.8174,47293.0
2023-07-28 12:05:00,151.34,151.34,151.15,151.24,74585.0,141.8267,141.8267,141.6487,141.733,74585.0
2023-07-28 12:10:00,151.22,151.49,151.19,151.47,38973.0,141.7143,141.9673,141.6862,141.9486,38973.0
2023-07-28 12:15:00,151.46,151.47,151.25,151.31,32393.0,141.9392,141.9486,141.7424,141.7986,32393.0
2023-07-28 12:20:00,151.3,151.56,151.3,151.52,27920.0,141.7892,142.0329,141.7892,141.9954,27920.0
2023-07-28 12:25:00,151.53,151.65,151.5,151.5,98240.0,142.0048,142.1172,141.9767,141.9767,98240.0
2023-07-28 12:30:00,151.5,151.51,151.34,151.4,51572.0,141.9767,141.986,141.8267,141.883,51572.0
2023-07-28 12:35:00,151.39,151.45,151.32,151.33,34328.0,141.8736,141.9298,141.808,141.8174,34328.0
2023-07-28 12:40:00,151.33,151.39,151.28,151.37,36672.0,141.8174,141.8736,141.7705,141.8548,36672.0
2023-07-28 12:45:00,151.38,151.44,151.29,151.4,22168.0,141.8642,141.9204,141.7799,141.883,22168.0
2023-07-28 12:50:00,151.4,151.49,151.36,151.39,51958.0,141.883,141.9673,141.8455,141.8736,51958.0
2023-07-28 12:55:00,151.41,151.41,151.14,151.27,85567.0,141.8923,141.8923,141.6393,141.7611,85567.0
2023-07-28 13:00:00,151.25,151.28,151.16,151.22,22707.0,141.7424,141.7705,141.658,141.7143,22707.0
2023-07-28 13:05:00,151.23,151.28,151.03,151.12,19074.0,141.7236,141.7705,141.5362,141.6206,19074.0
2023-07-28 13:10:00,151.12,151.15,150.96,151.06,18340.0,141.6206,141.6487,141.4706,141.5643,18340.0
2023-07-28 13:15:00,151.06,151.07,150.89,150.97,23720.0,141.5643,141.5737,141.405,141.48,23720.0
2023-07-28 13:20:00,150.96,151.0,150.85,150.94,21074.0,141.4706,141.5081,141.3675,141.4519,21074.0
2023-07-28 13:25:00,150.96,150.96,150.79,150.8,13347.0,141.4706,141.4706,141.3113,141.3207,13347.0
2023-07-28 13:30:00,150.78,150.85,150.7,150.73,18367.0,141.3019,141.3675,141.227,141.2551,18367.0
2023-07-28 13:35:00,150.75,150.75,150.61,150.67,46736.0,141.2738,141.2738,141.1426,141.1988,46736.0
2023-07-28 13:40:00,150.66,150.66,150.48,150.62,20322.0,141.1895,141.1895,141.0208,141.152,20322.0
2023-07-28 13:45:00,150.63,150.69,150.51,150.57,18109.0,141.1614,141.2176,141.0489,141.1051,18109.0
2023-07-28 13:50:00,150.58,150.75,150.55,150.69,25264.0,141.1145,141.2738,141.0864,141.2176,25264.0
2023-07-28 13:55:00,150.68,150.8,150.67,150.77,20907.0,141.2082,141.3207,141.1988,141.2926,20907.0
2023-07-28 14:00:00,150.76,150.91,150.74,150.87,20571.0,141.2832,141.4238,141.2644,141.3863,20571.0
2023-07-28 14:05:00,150.87,150.89,150.73,150.87,29340.0,141.3863,141.405,141.2551,141.3863,29340.0
2023-07-28 14:10:00,150.86,150.9,150.74,150.81,16163.0,141.3769,141.4144,141.2644,141.33,16163.0
2023-07-28 14:15:00,150.8,150.82,150.73,150.74,14749.0,141.3207,141.3394,141.2551,141.2644,14749.0
2023-07-28 14:20:00,150.75,150.82,150.68,150.81,14884.0,141.2738,141.3394,141.2082,141.33,14884.0
2023-07-28 14:25:00,150.81,150.86,150.76,150.82,19146.0,141.33,141.3769,141.2832,141.3394,19146.0
2023-07-28 14:30:00,150.82,150.83,150.68,150.81,14677.0,141.3394,141.3488,141.2082,141.33,14677.0
2023-07-28 14:35:00,150.81,150.92,150.8,150.9,17297.0,141.33,141.4331,141.3207,141.4144,17297.0
2023-07-28 14:40:00,150.92,151.04,150.83,151.04,24457.0,141.4331,141.5456,141.3488,141.5456,24457.0
2023-07-28 14:45:00,151.05,151.22,151.03,151.2,36047.0,141.555,141.7143,141.5362,141.6955,36047.0
2023-07-28 14:50:00,151.18,151.28,151.12,151.27,61347.0,141.6768,141.7705,141.6206,141.7611,61347.0
2023-07-28 14:55:00,151.28,151.28,151.06,151.12,28631.0,141.7705,141.7705,141.5643,141.6206,28631.0
2023-07-28 15:00:00,151.15,151.16,151.01,151.12,26638.0,141.6487,141.658,141.5175,141.6206,26638.0
2023-07-28 15:05:00,151.11,151.2,151.07,151.15,26128.0,141.6112,141.6955,141.5737,141.6487,26128.0
2023-07-28 15:10:00,151.14,151.27,151.11,151.25,53134.0,141.6393,141.7611,141.6112,141.7424,53134.0
2023-07-28 15:15:00,151.25,151.32,151.13,151.16,46210.0,141.7424,141.808,141.6299,141.658,46210.0
2023-07-28 15:20:00,151.17,151.18,150.96,151.05,60744.0,141.6674,141.6768,141.4706,141.555,60744.0
2023-07-28 15:25:00,151.06,151.12,150.97,151.03,38547.0,141.5643,141.6206,141.48,141.5362,38547.0
2023-07-28 15:30:00,151.03,151.04,150.84,150.89,49958.0,141.5362,141.5456,141.3582,141.405,49958.0
2023-07-28 15:35:00,150.88,150.93,150.76,150.77,45284.0,141.3956,141.4425,141.2832,141.2926,45284.0
2023-07-28 15:40:00,150.78,150.9,150.73,150.9,47449.0,141.3019,141.4144,141.2551,141.4144,47449.0
2023-07-28 15:45:00,150.89,151.06,150.74,151.06,58695.0,141.405,141.5643,141.2644,141.5643,58695.0
2023-07-28 15:50:00,151.04,151.16,150.98,151.13,125630.0,141.5456,141.658,141.4894,141.6299,125630.0
2023-07-28 15:55:00,151.12,151.26,150.81,150.83,360800.0,141.6206,141.7518,141.33,141.3488,360800.0
2023-07-31 09:30:00,150.43,150.5,149.5,149.6,144910.0,140.9739,141.0395,140.1024,140.1961,144910.0
2023-07-31 09:35:00,149.6,150.03,149.43,149.86,47334.0,140.1961,140.5991,140.0368,140.4398,47334.0
2023-07-31 09:40:00,149.86,150.24,149.75,150.24,48942.0,140.4398,140.7959,140.3367,140.7959,48942.0
2023-07-31 09:45:00,150.26,150.39,149.93,150.26,44138.0,140.8146,140.9364,140.5054,140.8146,44138.0
2023-07-31 09:50:00,150.26,150.37,150.19,150.32,21718.0,140.8146,140.9177,140.749,140.8708,21718.0
2023-07-31 09:55:00,150.34,150.35,149.88,149.9,40649.0,140.8896,140.899,140.4585,140.4773,40649.0
2023-07-31 10:00:00,149.94,150.3,149.9,150.28,40938.0,140.5147,140.8521,140.4773,140.8334,40938.0
2023-07-31 10:05:00,150.28,150.37,150.09,150.33,56355.0,140.8334,140.9177,140.6553,140.8802,56355.0
2023-07-31 10:10:00,150.33,150.45,149.61,149.65,69119.0,140.8802,140.9927,140.2055,140.243,69119.0
2023-07-31 10:15:00,149.66,149.66,149.28,149.49,42261.0,140.2523,140.2523,139.8962,140.093,42261.0
2023-07-31 10:20:00,149.47,149.61,149.41,149.52,24373.0,140.0743,140.2055,140.0181,140.1211,24373.0
2023-07-31 10:25:00,149.52,149.81,149.44,149.77,41791.0,140.1211,140.3929,140.0462,140.3554,41791.0
2023-07-31 10:30:00,149.78,149.81,149.58,149.62,37404.0,140.3648,140.3929,140.1774,140.2149,37404.0
2023-07-31 10:35:00,149.63,149.71,149.41,149.44,27453.0,140.2242,140.2992,140.0181,140.0462,27453.0
2023-07-31 10:40:00,149.43,149.51,149.31,149.37,40818.0,140.0368,140.1118,139.9243,139.9806,40818.0
2023-07-31 10:45:00,149.34,149.38,149.16,149.33,22817.0,139.9525,139.9899,139.7838,139.9431,22817.0
2023-07-31 10:50:00,149.34,149.39,148.99,149.07,42605.0,139.9525,139.9993,139.6245,139.6994,42605.0
2023-07-31 10:55:00,149.12,149.53,149.1,149.44,22801.0,139.7463,140.1305,139.7275,140.0462,22801.0
2023-07-31 11:00:00,149.46,149.49,149.29,149.36,21575.0,140.0649,140.093,139.9056,139.9712,21575.0
2023-07-31 11:05:00,149.36,149.42,148.86,148.88,36515.0,139.9712,140.0274,139.5026,139.5214,36515.0
2023-07-31 11:10:00,148.85,148.89,148.76,148.79,94789.0,139.4933,139.5307,139.4089,139.437,94789.0
2023-07-31 11:15:00,148.78,148.79,148.44,148.48,31972.0,139.4277,139.437,139.109,139.1465,31972.0
2023-07-31 11:20:00,148.52,148.57,148.27,148.46,35295.0,139.184,139.2309,138.9497,139.1278,35295.0
2023-07-31 11:25:00,148.49,148.61,148.43,148.45,22873.0,139.1559,139.2683,139.0997,139.1184,22873.0
2023-07-31 11:30:00,148.45,148.56,148.39,148.52,50384.0,139.1184,139.2215,139.0622,139.184,50384.0
2023-07-31 11:35:00,148.52,148.66,148.45,148.64,35524.0,139.184,139.3152,139.1184,139.2965,35524.0
2023-07-31 11:40:00,148.61,148.65,148.35,148.47,78533.0,139.2683,139.3058,139.0247,139.1371,78533.0
2023-07-31 11:45:00,148.46,148.46,148.22,148.25,35532.0,139.1278,139.1278,138.9029,138.931,35532.0
2023-07-31 11:50:00,148.24,148.37,148.13,148.13,39476.0,138.9216,139.0434,138.8185,138.8185,39476.0
2023-07-31 11:55:00,148.15,148.15,148.02,148.03,24281.0,138.8373,138.8373,138.7154,138.7248,24281.0
2023-07-31 12:00:00,148.02,148.06,147.91,147.96,33269.0,138.7154,138.7529,138.6123,138.6592,33269.0
2023-07-31 12:05:00,147.95,148.08,147.92,147.97,32684.0,138.6498,138.7717,138.6217,138.6686,32684.0
2023-07-31 12:10:00,147.98,148.03,147.85,147.88,42671.0,138.6779,138.7248,138.5561,138.5842,42671.0
2023-07-31 12:15:00,147.86,147.94,147.79,147.94,18322.0,138.5655,138.6405,138.4999,138.6405,18322.0
2023-07-31 12:20:00,147.92,148.03,147.91,147.92,23773.0,138.6217,138.7248,138.6123,138.6217,23773.0
2023-07-31 12:25:00,147.93,148.02,147.84,147.96,27685.0,138.6311,138.7154,138.5467,138.6592,27685.0
2023-07-31 12:30:00,147.96,148.02,147.83,147.84,16605.0,138.6592,138.7154,138.5374,138.5467,16605.0
2023-07-31 12:35:00,147.87,147.96,147.8,147.86,15741.0,138.5749,138.6592,138.5093,138.5655,15741.0
2023-07-31 12:40:00,147.85,148.02,147.83,147.99,20423.0,138.5561,138.7154,138.5374,138.6873,20423.0
2023-07-31 12:45:00,147.97,147.97,147.8,147.84,23752.0,138.6686,138.6686,138.5093,138.5467,23752.0
2023-07-31 12:50:00,147.84,147.87,147.76,147.82,13997.0,138.5467,138.5749,138.4718,138.528,13997.0
2023-07-31 12:55:00,147.83,147.88,147.79,147.82,11165.0,138.5374,138.5842,138.4999,138.528,11165.0
2023-07-31 13:00:00,147.81,147.82,147.62,147.68,19018.0,138.5186,138.528,138.3406,138.3968,19018.0
2023-07-31 13:05:00,147.67,147.98,147.62,147.96,24040.0,138.3874,138.6779,138.3406,138.6592,24040.0
2023-07-31 13:10:00,147.97,148.03,147.89,147.97,15321.0,138.6686,138.7248,138.5936,138.6686,15321.0
2023-07-31 13:15:00,147.97,148.03,147.95,147.99,29694.0,138.6686,138.7248,138.6498,138.6873,29694.0
2023-07-31 13:20:00,147.99,148.04,147.92,147.99,18532.0,138.6873,138.7342,138.6217,138.6873,18532.0
2023-07-31 13:25:00,148.0,148.0,147.84,147.91,12538.0,138.6967,138.6967,138.5467,138.6123,12538.0
2023-07-31 13:30:00,147.92,147.96,147.87,147.95,20876.0,138.6217,138.6592,138.5749,138.6498,20876.0
2023-07-31 13:35:00,147.96,148.08,147.93,147.94,28089.0,138.6592,138.7717,138.6311,138.6405,28089.0
2023-07-31 13:40:00,147.95,148.03,147.94,147.97,21722.0,138.6498,138.7248,138.6405,138.6686,21722.0
2023-07-31 13:45:00,147.97,148.02,147.95,148.0,33623.0,138.6686,138.7154,138.6498,138.6967,33623.0
2023-07-31 13:50:00,147.99,148.16,147.98,148.14,30842.0,138.6873,138.8466,138.6779,138.8279,30842.0
2023-07-31 13:55:00,148.13,148.22,148.06,148.15,24243.0,138.8185,138.9029,138.7529,138.8373,24243.0
2023-07-31 14:00:00,148.15,148.28,148.11,148.23,28778.0,138.8373,138.9591,138.7998,138.9122,28778.0
2023-07-31 14:05:00,148.26,148.38,148.16,148.18,33994.0,138.9403,139.0528,138.8466,138.8654,33994.0
2023-07-31 14:10:00,148.16,148.49,148.16,148.47,26498.0,138.8466,139.1559,138.8466,139.1371,26498.0
2023-07-31 14:15:00,148.46,148.56,148.4,148.52,27972.0,139.1278,139.2215,139.0715,139.184,27972.0
2023-07-31 14:20:00,148.52,148.88,148.52,148.86,35323.0,139.184,139.5214,139.184,139.5026,35323.0
2023-07-31 14:25:00,148.87,148.87,148.67,148.77,22131.0,139.512,139.512,139.3246,139.4183,22131.0
2023-07-31 14:30:00,148.75,148.91,148.73,148.86,22326.0,139.3995,139.5495,139.3808,139.5026,22326.0
2023-07-31 14:35:00,148.87,149.05,148.86,148.98,36937.0,139.512,139.6807,139.5026,139.6151,36937.0
2023-07-31 14:40:00,148.99,149.05,148.93,149.0,43750.0,139.6245,139.6807,139.5682,139.6338,43750.0
2023-07-31 14:45:00,149.0,149.06,148.83,148.97,30417.0,139.6338,139.6901,139.4745,139.6057,30417.0
2023-07-31 14:50:00,148.99,149.07,148.94,149.0,24557.0,139.6245,139.6994,139.5776,139.6338,24557.0
2023-07-31 14:55:00,149.01,149.1,149.0,149.06,16811.0,139.6432,139.7275,139.6338,139.6901,16811.0
2023-07-31 15:00:00,149.07,149.13,149.03,149.12,20771.0,139.6994,139.7557,139.6619,139.7463,20771.0
2023-07-31 15:05:00,149.13,149.14,148.98,149.06,21806.0,139.7557,139.765,139.6151,139.6901,21806.0
2023-07-31 15:10:00,149.06,149.1,149.02,149.03,19102.0,139.6901,139.7275,139.6526,139.6619,19102.0
2023-07-31 15:15:00,149.02,149.03,148.84,148.96,31956.0,139.6526,139.6619,139.4839,139.5963,31956.0
2023-07-31 15:20:00,148.95,149.04,148.9,149.0,46110.0,139.587,139.6713,139.5401,139.6338,46110.0
2023-07-31 15:25:00,148.99,149.07,148.98,149.03,32374.0,139.6245,139.6994,139.6151,139.6619,32374.0
2023-07-31 15:30:00,149.03,149.07,148.96,149.02,43438.0,139.6619,139.6994,139.5963,139.6526,43438.0
2023-07-31 15:35:00,149.02,149.1,148.99,149.01,34614.0,139.6526,139.7275,139.6245,139.6432,34614.0
2023-07-31 15:40:00,149.01,149.26,148.99,149.14,59377.0,139.6432,139.8775,139.6245,139.765,59377.0
2023-07-31 15:45:00,149.15,149.17,148.99,149.1,90079.0,139.7744,139.7931,139.6245,139.7275,90079.0
2023-07-31 15:50:00,149.09,149.28,148.93,149.24,126515.0,139.7182,139.8962,139.5682,139.8587,126515.0
2023-07-31 15:55:00,149.24,149.6,149.23,149.58,520723.0,139.8587,140.1961,139.8494,140.1774,520723.0
2023-08-01 09:30:00,150.0,150.87,149.98,150.47,118515.0,140.571,141.3863,140.5522,141.0114,118515.0
2023-08-01 09:35:00,150.45,150.54,149.58,149.58,42702.0,140.9927,141.077,140.1774,140.1774,42702.0
2023-08-01 09:40:00,149.64,149.64,149.38,149.45,19673.0,140.2336,140.2336,139.9899,140.0555,19673.0
2023-08-01 09:45:00,149.47,149.56,149.16,149.45,17427.0,140.0743,140.1586,139.7838,140.0555,17427.0
2023-08-01 09:50:00,149.51,149.6,149.38,149.48,24901.0,140.1118,140.1961,139.9899,140.0837,24901.0
2023-08-01 09:55:00,149.51,149.93,149.46,149.89,35478.0,140.1118,140.5054,140.0649,140.4679,35478.0
2023-08-01 10:00:00,149.85,150.09,149.77,149.87,37326.0,140.4304,140.6553,140.3554,140.4491,37326.0
2023-08-01 10:05:00,149.91,149.92,149.22,149.26,38347.0,140.4866,140.496,139.84,139.8775,38347.0
2023-08-01 10:10:00,149.26,149.41,149.13,149.14,35967.0,139.8775,140.0181,139.7557,139.765,35967.0
2023-08-01 10:15:00,149.13,149.25,148.99,149.06,39644.0,139.7557,139.8681,139.6245,139.6901,39644.0
2023-08-01 10:20:00,149.06,149.13,148.86,148.88,21928.0,139.6901,139.7557,139.5026,139.5214,21928.0
2023-08-01 10:25:00,148.83,148.92,148.73,148.87,22710.0,139.4745,139.5589,139.3808,139.512,22710.0
2023-08-01 10:30:00,148.85,149.06,148.8,148.84,24446.0,139.4933,139.6901,139.4464,139.4839,24446.0
2023-08-01 10:35:00,148.84,148.89,148.58,148.6,33164.0,139.4839,139.5307,139.2402,139.259,33164.0
2023-08-01 10:40:00,148.61,148.75,148.46,148.48,27941.0,139.2683,139.3995,139.1278,139.1465,27941.0
2023-08-01 10:45:00,148.48,148.8,148.44,148.74,23783.0,139.1465,139.4464,139.109,139.3902,23783.0
2023-08-01 10:50:00,148.74,148.92,148.73,148.92,28142.0,139.3902,139.5589,139.3808,139.5589,28142.0
2023-08-01 10:55:00,148.92,149.08,148.83,148.88,22990.0,139.5589,139.7088,139.4745,139.5214,22990.0
2023-08-01 11:00:00,148.9,148.98,148.78,148.86,30289.0,139.5401,139.6151,139.4277,139.5026,30289.0
2023-08-01 11:05:00,148.83,148.83,148.54,148.56,14034.0,139.4745,139.4745,139.2027,139.2215,14034.0
2023-08-01 11:10:00,148.51,148.53,148.33,148.33,10678.0,139.1746,139.1934,139.0059,139.0059,10678.0
2023-08-01 11:15:00,148.34,148.43,148.2,148.25,19018.0,139.0153,139.0997,138.8841,138.931,19018.0
2023-08-01 11:20:00,148.26,148.31,148.14,148.27,15734.0,138.9403,138.9872,138.8279,138.9497,15734.0
2023-08-01 11:25:00,148.28,148.28,148.13,148.16,16567.0,138.9591,138.9591,138.8185,138.8466,16567.0
2023-08-01 11:30:00,148.16,148.18,148.02,148.08,21871.0,138.8466,138.8654,138.7154,138.7717,21871.0
2023-08-01 11:35:00,148.07,148.21,148.01,148.08,18801.0,138.7623,138.8935,138.7061,138.7717,18801.0
2023-08-01 11:40:00,148.07,148.14,148.02,148.14,14356.0,138.7623,138.8279,138.7154,138.8279,14356.0
2023-08-01 11:45:00,148.14,148.29,148.13,148.29,15575.0,138.8279,138.9685,138.8185,138.9685,15575.0
2023-08-01 11:50:00,148.29,148.45,148.25,148.42,16336.0,138.9685,139.1184,138.931,139.0903,16336.0
2023-08-01 11:55:00,148.42,148.49,148.22,148.38,18424.0,139.0903,139.1559,138.9029,139.0528,18424.0
2023-08-01 12:00:00,148.38,148.65,148.35,148.58,15086.0,139.0528,139.3058,139.0247,139.2402,15086.0
2023-08-01 12:05:00,148.59,148.64,148.45,148.46,16255.0,139.2496,139.2965,139.1184,139.1278,16255.0
2023-08-01 12:10:00,148.49,148.54,148.35,148.41,12263.0,139.1559,139.2027,139.0247,139.0809,12263.0
2023-08-01 12:15:00,148.41,148.47,148.35,148.36,13033.0,139.0809,139.1371,139.0247,139.0341,13033.0
2023-08-01 12:20:00,148.36,148.41,148.2,148.27,16983.0,139.0341,139.0809,138.8841,138.9497,16983.0
2023-08-01 12:25:00,148.26,148.32,148.16,148.2,15141.0,138.9403,138.9966,138.8466,138.8841,15141.0
2023-08-01 12:30:00,148.18,148.3,148.12,148.22,19668.0,138.8654,138.9778,138.8091,138.9029,19668.0
2023-08-01 12:35:00,148.22,148.3,148.21,148.29,18718.0,138.9029,138.9778,138.8935,138.9685,18718.0
2023-08-01 12:40:00,148.28,148.28,148.17,148.2,10867.0,138.9591,138.9591,138.856,138.8841,10867.0
2023-08-01 12:45:00,148.2,148.37,148.19,148.34,17020.0,138.8841,139.0434,138.8747,139.0153,17020.0
2023-08-01 12:50:00,148.34,148.43,148.33,148.36,10407.0,139.0153,139.0997,139.0059,139.0341,10407.0
2023-08-01 12:55:00,148.35,148.5,148.33,148.45,13127.0,139.0247,139.1653,139.0059,139.1184,13127.0
2023-08-01 13:00:00,148.43,148.44,148.18,148.19,17733.0,139.0997,139.109,138.8654,138.8747,17733.0
2023-08-01 13:05:00,148.21,148.37,148.19,148.37,16957.0,138.8935,139.0434,138.8747,139.0434,16957.0
2023-08-01 13:10:00,148.38,148.39,148.14,148.14,13927.0,139.0528,139.0622,138.8279,138.8279,13927.0
2023-08-01 13:15:00,148.09,148.15,148.07,148.11,15479.0,138.781,138.8373,138.7623,138.7998,15479.0
2023-08-01 13:20:00,148.12,148.2,148.07,148.16,16237.0,138.8091,138.8841,138.7623,138.8466,16237.0
2023-08-01 13:25:00,148.17,148.32,148.14,148.29,13982.0,138.856,138.9966,138.8279,138.9685,13982.0
2023-08-01 13:30:00,148.29,148.34,148.15,148.17,18424.0,138.9685,139.0153,138.8373,138.856,18424.0
2023-08-01 13:35:00,148.16,148.17,148.03,148.08,21797.0,138.8466,138.856,138.7248,138.7717,21797.0
2023-08-01 13:40:00,148.05,148.07,147.93,148.06,21136.0,138.7435,138.7623,138.6311,138.7529,21136.0
2023-08-01 13:45:00,148.06,148.12,147.94,147.94,22264.0,138.7529,138.8091,138.6405,138.6405,22264.0
2023-08-01 13:50:00,147.92,147.99,147.84,147.97,9504.0,138.6217,138.6873,138.5467,138.6686,9504.0
2023-08-01 13:55:00,147.98,148.07,147.96,148.06,16582.0,138.6779,138.7623,138.6592,138.7529,16582.0
2023-08-01 14:00:00,148.08,148.2,148.04,148.13,23729.0,138.7717,138.8841,138.7342,138.8185,23729.0
2023-08-01 14:05:00,148.14,148.14,148.07,148.11,14768.0,138.8279,138.8279,138.7623,138.7998,14768.0
2023-08-01 14:10:00,148.12,148.3,148.09,148.27,18080.0,138.8091,138.9778,138.781,138.9497,18080.0
2023-08-01 14:15:00,148.29,148.42,148.29,148.37,14201.0,138.9685,139.0903,138.9685,139.0434,14201.0
2023-08-01 14:20:00,148.39,148.4,148.26,148.31,13212.0,139.0622,139.0715,138.9403,138.9872,13212.0
2023-08-01 14:25:00,148.3,149.01,148.23,148.25,28615.0,138.9778,139.6432,138.9122,138.931,28615.0
2023-08-01 14:30:00,148.23,148.38,148.2,148.35,17159.0,138.9122,139.0528,138.8841,139.0247,17159.0
2023-08-01 14:35:00,148.35,148.47,148.33,148.41,19132.0,139.0247,139.1371,139.0059,139.0809,19132.0
2023-08-01 14:40:00,148.41,148.42,148.33,148.37,16261.0,139.0809,139.0903,139.0059,139.0434,16261.0
2023-08-01 14:45:00,148.37,148.44,148.3,148.41,14686.0,139.0434,139.109,138.9778,139.0809,14686.0
2023-08-01 14:50:00,148.42,148.51,148.34,148.48,14335.0,139.0903,139.1746,139.0153,139.1465,14335.0
2023-08-01 14:55:00,148.48,148.55,148.42,148.47,19791.0,139.1465,139.2121,139.0903,139.1371,19791.0
2023-08-01 15:00:00,148.46,148.46,148.31,148.37,17903.0,139.1278,139.1278,138.9872,139.0434,17903.0
2023-08-01 15:05:00,148.39,148.49,148.37,148.48,16713.0,139.0622,139.1559,139.0434,139.1465,16713.0
2023-08-01 15:10:00,148.48,148.48,148.17,148.17,27019.0,139.1465,139.1465,138.856,138.856,27019.0
2023-08-01 15:15:00,148.18,148.38,148.15,148.36,17440.0,138.8654,139.0528,138.8373,139.0341,17440.0
2023-08-01 15:20:00,148.36,148.38,148.15,148.21,34293.0,139.0341,139.0528,138.8373,138.8935,34293.0
2023-08-01 15:25:00,148.21,148.34,148.16,148.34,17931.0,138.8935,139.0153,138.8466,139.0153,17931.0
2023-08-01 15:30:00,148.38,148.59,148.38,148.59,24598.0,139.0528,139.2496,139.0528,139.2496,24598.0
2023-08-01 15:35:00,148.57,148.57,148.36,148.39,34845.0,139.2309,139.2309,139.0341,139.0622,34845.0
2023-08-01 15:40:00,148.39,148.39,148.26,148.33,26367.0,139.0622,139.0622,138.9403,139.0059,26367.0
2023-08-01 15:45:00,148.32,148.32,148.21,148.3,34995.0,138.9966,138.9966,138.8935,138.9778,34995.0
2023-08-01 15:50:00,148.33,148.7,148.33,148.63,67893.0,139.0059,139.3527,139.0059,139.2871,67893.0
2023-08-01 15:55:00,148.62,148.74,148.43,148.53,242233.0,139.2777,139.3902,139.0997,139.1934,242233.0
2023-08-02 09:30:00,148.11,149.24,148.11,149.15,153952.0,138.7998,139.8587,138.7998,139.7744,153952.0
2023-08-02 09:35:00,149.33,149.45,148.82,148.99,47420.0,139.9431,140.0555,139.4651,139.6245,47420.0
2023-08-02 09:40:00,149.11,149.15,148.67,148.72,29357.0,139.7369,139.7744,139.3246,139.3714,29357.0
2023-08-02 09:45:00,148.75,148.9,148.47,148.65,27152.0,139.3995,139.5401,139.1371,139.3058,27152.0
2023-08-02 09:50:00,148.58,148.99,148.54,148.6,24651.0,139.2402,139.6245,139.2027,139.259,24651.0
2023-08-02 09:55:00,148.53,148.64,148.43,148.61,25339.0,139.1934,139.2965,139.0997,139.2683,25339.0
2023-08-02 10:00:00,148.58,148.63,148.41,148.59,24621.0,139.2402,139.2871,139.0809,139.2496,24621.0
2023-08-02 10:05:00,148.49,149.0,148.45,148.99,14025.0,139.1559,139.6338,139.1184,139.6245,14025.0
2023-08-02 10:10:00,148.99,149.4,148.96,149.39,28312.0,139.6245,140.0087,139.5963,139.9993,28312.0
2023-08-02 10:15:00,149.44,149.44,149.09,149.17,36700.0,140.0462,140.0462,139.7182,139.7931,36700.0
2023-08-02 10:20:00,149.15,149.25,148.93,148.97,38559.0,139.7744,139.8681,139.5682,139.6057,38559.0
2023-08-02 10:25:00,148.94,149.39,148.87,149.36,36520.0,139.5776,139.9993,139.512,139.9712,36520.0
2023-08-02 10:30:00,149.38,149.6,149.28,149.46,43732.0,139.9899,140.1961,139.8962,140.0649,43732.0
2023-08-02 10:35:00,149.48,149.51,149.15,149.2,41892.0,140.0837,140.1118,139.7744,139.8213,41892.0
2023-08-02 10:40:00,149.24,149.5,149.18,149.48,27692.0,139.8587,140.1024,139.8025,140.0837,27692.0
2023-08-02 10:45:00,149.47,149.56,149.19,149.19,43974.0,140.0743,140.1586,139.8119,139.8119,43974.0
2023-08-02 10:50:00,149.22,149.37,149.11,149.29,22138.0,139.84,139.9806,139.7369,139.9056,22138.0
2023-08-02 10:55:00,149.26,149.55,149.25,149.55,37720.0,139.8775,140.1493,139.8681,140.1493,37720.0
2023-08-02 11:00:00,149.55,149.64,149.39,149.47,45766.0,140.1493,140.2336,139.9993,140.0743,45766.0
2023-08-02 11:05:00,149.43,149.68,149.43,149.68,14135.0,140.0368,140.2711,140.0368,140.2711,14135.0
2023-08-02 11:10:00,149.69,149.78,149.61,149.61,50492.0,140.2805,140.3648,140.2055,140.2055,50492.0
2023-08-02 11:15:00,149.62,149.92,149.54,149.88,34009.0,140.2149,140.496,140.1399,140.4585,34009.0
2023-08-02 11:20:00,149.88,150.1,149.83,150.08,59453.0,140.4585,140.6647,140.4117,140.6459,59453.0
2023-08-02 11:25:00,150.12,150.24,149.98,149.99,38984.0,140.6834,140.7959,140.5522,140.5616,38984.0
2023-08-02 11:30:00,149.99,150.18,149.96,150.16,33219.0,140.5616,140.7396,140.5335,140.7209,33219.0
2023-08-02 11:35:00,150.15,150.33,150.14,150.31,35568.0,140.7115,140.8802,140.7022,140.8615,35568.0
2023-08-02 11:40:00,150.3,150.34,150.0,150.07,30750.0,140.8521,140.8896,140.571,140.6366,30750.0
2023-08-02 11:45:00,150.08,150.12,149.9,150.1,40420.0,140.6459,140.6834,140.4773,140.6647,40420.0
2023-08-02 11:50:00,150.11,150.21,149.87,149.89,37068.0,140.674,140.7678,140.4491,140.4679,37068.0
2023-08-02 11:55:00,149.86,150.07,149.83,149.98,20655.0,140.4398,140.6366,140.4117,140.5522,20655.0
2023-08-02 12:00:00,149.97,150.11,149.85,150.07,15037.0,140.5428,140.674,140.4304,140.6366,15037.0
2023-08-02 12:05:00,150.09,150.45,150.09,150.41,25287.0,140.6553,140.9927,140.6553,140.9552,25287.0
2023-08-02 12:10:00,150.4,150.49,150.29,150.29,21801.0,140.9458,141.0302,140.8427,140.8427,21801.0
2023-08-02 12:15:00,150.31,150.55,150.28,150.54,40088.0,140.8615,141.0864,140.8334,141.077,40088.0
2023-08-02 12:20:00,150.54,150.57,150.4,150.4,28713.0,141.077,141.1051,140.9458,140.9458,28713.0
2023-08-02 12:25:00,150.4,150.5,150.25,150.31,26261.0,140.9458,141.0395,140.8052,140.8615,26261.0
2023-08-02 12:30:00,150.31,150.33,150.18,150.19,14612.0,140.8615,140.8802,140.7396,140.749,14612.0
2023-08-02 12:35:00,150.2,150.31,150.12,150.24,20069.0,140.7584,140.8615,140.6834,140.7959,20069.0
2023-08-02 12:40:00,150.22,150.25,150.0,150.05,24581.0,140.7771,140.8052,140.571,140.6178,24581.0
2023-08-02 12:45:00,150.06,150.07,149.82,149.93,23214.0,140.6272,140.6366,140.4023,140.5054,23214.0
2023-08-02 12:50:00,149.92,150.2,149.86,150.02,101846.0,140.496,140.7584,140.4398,140.5897,101846.0
2023-08-02 12:55:00,150.01,150.02,149.65,149.67,25952.0,140.5803,140.5897,140.243,140.2617,25952.0
2023-08-02 13:00:00,149.65,149.78,149.54,149.58,24593.0,140.243,140.3648,140.1399,140.1774,24593.0
2023-08-02 13:05:00,149.58,149.66,149.43,149.46,12342.0,140.1774,140.2523,140.0368,140.0649,12342.0
2023-08-02 13:10:00,149.46,149.5,149.37,149.39,18276.0,140.0649,140.1024,139.9806,139.9993,18276.0
2023-08-02 13:15:00,149.41,149.46,149.23,149.25,18126.0,140.0181,140.0649,139.8494,139.8681,18126.0
2023-08-02 13:20:00,149.25,149.32,149.1,149.11,15289.0,139.8681,139.9337,139.7275,139.7369,15289.0
2023-08-02 13:25:00,149.13,149.34,149.09,149.32,16024.0,139.7557,139.9525,139.7182,139.9337,16024.0
2023-08-02 13:30:00,149.31,149.46,149.21,149.25,22160.0,139.9243,140.0649,139.8306,139.8681,22160.0
2023-08-02 13:35:00,149.25,149.36,149.19,149.31,16582.0,139.8681,139.9712,139.8119,139.9243,16582.0
2023-08-02 13:40:00,149.33,149.34,149.11,149.11,8431.0,139.9431,139.9525,139.7369,139.7369,8431.0
2023-08-02 13:45:00,149.1,149.16,149.07,149.12,19565.0,139.7275,139.7838,139.6994,139.7463,19565.0
2023-08-02 13:50:00,149.11,149.11,148.97,148.97,17107.0,139.7369,139.7369,139.6057,139.6057,17107.0
2023-08-02 13:55:00,148.97,149.05,148.91,148.96,12904.0,139.6057,139.6807,139.5495,139.5963,12904.0
2023-08-02 14:00:00,148.98,149.04,148.89,148.89,14343.0,139.6151,139.6713,139.5307,139.5307,14343.0
2023-08-02 14:05:00,148.89,148.92,148.72,148.75,16878.0,139.5307,139.5589,139.3714,139.3995,16878.0
2023-08-02 14:10:00,148.75,148.95,148.73,148.93,22935.0,139.3995,139.587,139.3808,139.5682,22935.0
2023-08-02 14:15:00,148.92,148.95,148.79,148.81,15392.0,139.5589,139.587,139.437,139.4558,15392.0
2023-08-02 14:20:00,148.81,148.88,148.74,148.78,14985.0,139.4558,139.5214,139.3902,139.4277,14985.0
2023-08-02 14:25:00,148.8,148.87,148.72,148.78,11256.0,139.4464,139.512,139.3714,139.4277,11256.0
2023-08-02 14:30:00,148.79,148.84,148.75,148.81,11618.0,139.437,139.4839,139.3995,139.4558,11618.0
2023-08-02 14:35:00,148.81,148.85,148.75,148.83,15059.0,139.4558,139.4933,139.3995,139.4745,15059.0
2023-08-02 14:40:00,148.86,148.86,148.67,148.7,19204.0,139.5026,139.5026,139.3246,139.3527,19204.0
2023-08-02 14:45:00,148.68,148.75,148.65,148.69,24822.0,139.3339,139.3995,139.3058,139.3433,24822.0
2023-08-02 14:50:00,148.69,148.76,148.63,148.75,20568.0,139.3433,139.4089,139.2871,139.3995,20568.0
2023-08-02 14:55:00,148.75,148.78,148.67,148.78,16045.0,139.3995,139.4277,139.3246,139.4277,16045.0
2023-08-02 15:00:00,148.81,148.93,148.75,148.78,17461.0,139.4558,139.5682,139.3995,139.4277,17461.0
2023-08-02 15:05:00,148.78,148.92,148.68,148.89,15744.0,139.4277,139.5589,139.3339,139.5307,15744.0
2023-08-02 15:10:00,148.89,148.89,148.7,148.76,28096.0,139.5307,139.5307,139.3527,139.4089,28096.0
2023-08-02 15:15:00,148.78,148.83,148.67,148.83,23554.0,139.4277,139.4745,139.3246,139.4745,23554.0
2023-08-02 15:20:00,148.8,148.85,148.67,148.74,14993.0,139.4464,139.4933,139.3246,139.3902,14993.0
2023-08-02 15:25:00,148.73,148.75,148.64,148.68,20026.0,139.3808,139.3995,139.2965,139.3339,20026.0
2023-08-02 15:30:00,148.68,148.76,148.64,148.72,25336.0,139.3339,139.4089,139.2965,139.3714,25336.0
2023-08-02 15:35:00,148.73,148.82,148.71,148.8,32837.0,139.3808,139.4651,139.3621,139.4464,32837.0
2023-08-02 15:40:00,148.81,148.85,148.74,148.74,35335.0,139.4558,139.4933,139.3902,139.3902,35335.0
2023-08-02 15:45:00,148.77,149.08,148.74,149.08,65687.0,139.4183,139.7088,139.3902,139.7088,65687.0
2023-08-02 15:50:00,149.09,149.31,148.97,149.24,154270.0,139.7182,139.9243,139.6057,139.8587,154270.0
2023-08-02 15:55:00,149.27,149.6,149.25,149.37,479686.0,139.8869,140.1961,139.8681,139.9806,479686.0
2023-08-03 09:30:00,148.96,149.36,148.74,149.16,94316.0,139.5963,139.9712,139.3902,139.7838,94316.0
2023-08-03 09:35:00,149.01,149.07,148.37,148.37,16263.0,139.6432,139.6994,139.0434,139.0434,16263.0
2023-08-03 09:40:00,148.39,148.88,148.21,148.78,15193.0,139.0622,139.5214,138.8935,139.4277,15193.0
2023-08-03 09:45:00,148.83,148.83,148.18,148.19,15343.0,139.4745,139.4745,138.8654,138.8747,15343.0
2023-08-03 09:50:00,148.26,148.7,148.26,148.64,17943.0,138.9403,139.3527,138.9403,139.2965,17943.0
2023-08-03 09:55:00,148.66,148.69,148.43,148.66,42501.0,139.3152,139.3433,139.0997,139.3152,42501.0
2023-08-03 10:00:00,148.52,148.71,148.51,148.58,16430.0,139.184,139.3621,139.1746,139.2402,16430.0
2023-08-03 10:05:00,148.6,148.77,148.48,148.74,9794.0,139.259,139.4183,139.1465,139.3902,9794.0
2023-08-03 10:10:00,148.75,148.77,148.5,148.71,12496.0,139.3995,139.4183,139.1653,139.3621,12496.0
2023-08-03 10:15:00,148.68,148.77,148.46,148.77,17750.0,139.3339,139.4183,139.1278,139.4183,17750.0
2023-08-03 10:20:00,148.76,149.07,148.76,149.07,21417.0,139.4089,139.6994,139.4089,139.6994,21417.0
2023-08-03 10:25:00,149.04,149.15,148.8,148.87,21816.0,139.6713,139.7744,139.4464,139.512,21816.0
2023-08-03 10:30:00,148.86,148.92,148.67,148.8,24846.0,139.5026,139.5589,139.3246,139.4464,24846.0
2023-08-03 10:35:00,148.81,148.89,148.59,148.59,12777.0,139.4558,139.5307,139.2496,139.2496,12777.0
2023-08-03 10:40:00,148.62,148.94,148.43,148.93,29129.0,139.2777,139.5776,139.0997,139.5682,29129.0
2023-08-03 10:45:00,148.93,148.99,148.78,148.89,17417.0,139.5682,139.6245,139.4277,139.5307,17417.0
2023-08-03 10:50:00,148.91,149.07,148.81,148.89,29576.0,139.5495,139.6994,139.4558,139.5307,29576.0
2023-08-03 10:55:00,148.91,148.92,148.74,148.77,22731.0,139.5495,139.5589,139.3902,139.4183,22731.0
2023-08-03 11:00:00,148.8,148.8,148.59,148.65,15927.0,139.4464,139.4464,139.2496,139.3058,15927.0
2023-08-03 11:05:00,148.65,148.66,148.41,148.47,38325.0,139.3058,139.3152,139.0809,139.1371,38325.0
2023-08-03 11:10:00,148.49,148.53,148.36,148.44,18542.0,139.1559,139.1934,139.0341,139.109,18542.0
2023-08-03 11:15:00,148.46,148.53,148.21,148.29,24792.0,139.1278,139.1934,138.8935,138.9685,24792.0
2023-08-03 11:20:00,148.32,148.37,148.2,148.31,26642.0,138.9966,139.0434,138.8841,138.9872,26642.0
2023-08-03 11:25:00,148.29,148.51,148.24,148.5,19403.0,138.9685,139.1746,138.9216,139.1653,19403.0
2023-08-03 11:30:00,148.5,148.99,148.44,148.99,30955.0,139.1653,139.6245,139.109,139.6245,30955.0
2023-08-03 11:35:00,148.99,149.07,148.92,148.97,30913.0,139.6245,139.6994,139.5589,139.6057,30913.0
2023-08-03 11:40:00,148.96,148.96,148.78,148.83,20731.0,139.5963,139.5963,139.4277,139.4745,20731.0
2023-08-03 11:45:00,148.8,149.05,148.8,149.03,13020.0,139.4464,139.6807,139.4464,139.6619,13020.0
2023-08-03 11:50:00,149.03,149.03,148.89,149.02,8395.0,139.6619,139.6619,139.5307,139.6526,8395.0
2023-08-03 11:55:00,148.99,149.08,148.96,149.08,11911.0,139.6245,139.7088,139.5963,139.7088,11911.0
2023-08-03 12:00:00,149.08,149.21,149.03,149.05,14519.0,139.7088,139.8306,139.6619,139.6807,14519.0
2023-08-03 12:05:00,149.05,149.19,149.03,149.17,9874.0,139.6807,139.8119,139.6619,139.7931,9874.0
2023-08-03 12:10:00,149.17,149.19,148.92,148.92,15923.0,139.7931,139.8119,139.5589,139.5589,15923.0
2023-08-03 12:15:00,148.96,149.15,148.92,149.13,10190.0,139.5963,139.7744,139.5589,139.7557,10190.0
2023-08-03 12:20:00,149.14,149.24,149.1,149.17,21797.0,139.765,139.8587,139.7275,139.7931,21797.0
2023-08-03 12:25:00,149.14,149.23,149.02,149.22,9682.0,139.765,139.8494,139.6526,139.84,9682.0
2023-08-03 12:30:00,149.22,149.26,149.13,149.13,14359.0,139.84,139.8775,139.7557,139.7557,14359.0
2023-08-03 12:35:00,149.1,149.12,148.98,149.08,6500.0,139.7275,139.7463,139.6151,139.7088,6500.0
2023-08-03 12:40:00,149.08,149.22,149.04,149.21,11624.0,139.7088,139.84,139.6713,139.8306,11624.0
2023-08-03 12:45:00,149.19,149.23,149.16,149.18,12630.0,139.8119,139.8494,139.7838,139.8025,12630.0
2023-08-03 12:50:00,149.18,149.24,149.01,149.02,8143.0,139.8025,139.8587,139.6432,139.6526,8143.0
2023-08-03 12:55:00,149.04,149.13,148.98,149.13,10812.0,139.6713,139.7557,139.6151,139.7557,10812.0
2023-08-03 13:00:00,149.12,149.12,148.94,148.96,7288.0,139.7463,139.7463,139.5776,139.5963,7288.0
2023-08-03 13:05:00,148.97,149.06,148.94,149.02,8602.0,139.6057,139.6901,139.5776,139.6526,8602.0
2023-08-03 13:10:00,149.05,149.08,148.98,149.01,6567.0,139.6807,139.7088,139.6151,139.6432,6567.0
2023-08-03 13:15:00,149.02,149.09,148.97,149.06,15634.0,139.6526,139.7182,139.6057,139.6901,15634.0
2023-08-03 13:20:00,149.08,149.17,149.0,149.0,14529.0,139.7088,139.7931,139.6338,139.6338,14529.0
2023-08-03 13:25:00,148.99,149.1,148.96,149.09,10393.0,139.6245,139.7275,139.5963,139.7182,10393.0
2023-08-03 13:30:00,149.09,149.16,149.07,149.09,7477.0,139.7182,139.7838,139.6994,139.7182,7477.0
2023-08-03 13:35:00,149.11,149.19,149.08,149.1,11378.0,139.7369,139.8119,139.7088,139.7275,11378.0
2023-08-03 13:40:00,149.1,149.13,148.98,148.98,80748.0,139.7275,139.7557,139.6151,139.6151,80748.0
2023-08-03 13:45:00,148.97,148.99,148.87,148.93,14268.0,139.6057,139.6245,139.512,139.5682,14268.0
2023-08-03 13:50:00,148.91,148.94,148.85,148.86,16375.0,139.5495,139.5776,139.4933,139.5026,16375.0
2023-08-03 13:55:00,148.86,149.03,148.84,148.97,46942.0,139.5026,139.6619,139.4839,139.6057,46942.0
2023-08-03 14:00:00,148.98,149.14,148.96,149.14,14234.0,139.6151,139.765,139.5963,139.765,14234.0
2023-08-03 14:05:00,149.14,149.16,149.08,149.08,7671.0,139.765,139.7838,139.7088,139.7088,7671.0
2023-08-03 14:10:00,149.09,149.12,148.99,149.06,6477.0,139.7182,139.7463,139.6245,139.6901,6477.0
2023-08-03 14:15:00,149.04,149.04,148.95,149.0,12535.0,139.6713,139.6713,139.587,139.6338,12535.0
2023-08-03 14:20:00,148.98,149.09,148.94,149.07,9940.0,139.6151,139.7182,139.5776,139.6994,9940.0
2023-08-03 14:25:00,149.04,149.06,148.93,148.97,10615.0,139.6713,139.6901,139.5682,139.6057,10615.0
2023-08-03 14:30:00,148.95,149.07,148.92,149.0,12613.0,139.587,139.6994,139.5589,139.6338,12613.0
2023-08-03 14:35:00,149.01,149.03,148.91,148.99,12246.0,139.6432,139.6619,139.5495,139.6245,12246.0
2023-08-03 14:40:00,149.02,149.06,148.97,148.97,15065.0,139.6526,139.6901,139.6057,139.6057,15065.0
2023-08-03 14:45:00,148.97,149.06,148.96,149.01,11677.0,139.6057,139.6901,139.5963,139.6432,11677.0
2023-08-03 14:50:00,149.0,149.16,148.98,149.16,29905.0,139.6338,139.7838,139.6151,139.7838,29905.0
2023-08-03 14:55:00,149.16,149.2,149.11,149.16,14357.0,139.7838,139.8213,139.7369,139.7838,14357.0
2023-08-03 15:00:00,149.16,149.18,148.98,149.0,17148.0,139.7838,139.8025,139.6151,139.6338,17148.0
2023-08-03 15:05:00,149.0,149.06,148.97,149.01,16403.0,139.6338,139.6901,139.6057,139.6432,16403.0
2023-08-03 15:10:00,149.0,149.02,148.9,148.98,23333.0,139.6338,139.6526,139.5401,139.6151,23333.0
2023-08-03 15:15:00,148.99,149.04,148.93,148.94,19600.0,139.6245,139.6713,139.5682,139.5776,19600.0
2023-08-03 15:20:00,148.93,149.01,148.83,149.01,41619.0,139.5682,139.6432,139.4745,139.6432,41619.0
2023-08-03 15:25:00,148.99,149.02,148.9,148.91,17602.0,139.6245,139.6526,139.5401,139.5495,17602.0
2023-08-03 15:30:00,148.9,148.95,148.86,148.9,49905.0,139.5401,139.587,139.5026,139.5401,49905.0
2023-08-03 15:35:00,148.9,148.94,148.76,148.86,25279.0,139.5401,139.5776,139.4089,139.5026,25279.0
2023-08-03 15:40:00,148.86,148.86,148.71,148.72,21100.0,139.5026,139.5026,139.3621,139.3714,21100.0
2023-08-03 15:45:00,148.72,148.77,148.56,148.6,60348.0,139.3714,139.4183,139.2215,139.259,60348.0
2023-08-03 15:50:00,148.61,148.73,148.58,148.7,93154.0,139.2683,139.3808,139.2402,139.3527,93154.0
2023-08-03 15:55:00,148.7,149.16,148.64,148.97,460757.0,139.3527,139.7838,139.2965,139.6057,460757.0
2023-08-04 09:30:00,148.97,149.94,148.67,149.94,63153.0,139.6057,140.5147,139.3246,140.5147,63153.0
2023-08-04 09:35:00,149.68,149.85,149.4,149.4,12567.0,140.2711,140.4304,140.0087,140.0087,12567.0
2023-08-04 09:40:00,149.6,150.54,149.47,149.99,174060.0,140.1961,141.077,140.0743,140.5616,174060.0
2023-08-04 09:45:00,150.04,150.53,149.92,150.28,59729.0,140.6084,141.0676,140.496,140.8334,59729.0
2023-08-04 09:50:00,150.29,150.39,149.94,150.03,25107.0,140.8427,140.9364,140.5147,140.5991,25107.0
2023-08-04 09:55:00,150.0,150.34,149.78,150.34,34899.0,140.571,140.8896,140.3648,140.8896,34899.0
2023-08-04 10:00:00,150.27,150.57,150.08,150.22,31966.0,140.824,141.1051,140.6459,140.7771,31966.0
2023-08-04 10:05:00,150.23,150.4,149.62,149.66,56328.0,140.7865,140.9458,140.2149,140.2523,56328.0
2023-08-04 10:10:00,149.55,149.71,149.24,149.53,29102.0,140.1493,140.2992,139.8587,140.1305,29102.0
2023-08-04 10:15:00,149.52,149.52,149.26,149.44,24610.0,140.1211,140.1211,139.8775,140.0462,24610.0
2023-08-04 10:20:00,149.44,149.74,149.44,149.54,16998.0,140.0462,140.3273,140.0462,140.1399,16998.0
2023-08-04 10:25:00,149.54,149.86,149.54,149.76,19825.0,140.1399,140.4398,140.1399,140.3461,19825.0
2023-08-04 10:30:00,149.76,149.81,149.29,149.44,21643.0,140.3461,140.3929,139.9056,140.0462,21643.0
2023-08-04 10:35:00,149.37,149.58,149.32,149.38,17691.0,139.9806,140.1774,139.9337,139.9899,17691.0
2023-08-04 10:40:00,149.37,149.49,149.28,149.49,13706.0,139.9806,140.093,139.8962,140.093,13706.0
2023-08-04 10:45:00,149.47,149.48,149.11,149.26,31344.0,140.0743,140.0837,139.7369,139.8775,31344.0
2023-08-04 10:50:00,149.26,149.34,149.09,149.23,30874.0,139.8775,139.9525,139.7182,139.8494,30874.0
2023-08-04 10:55:00,149.24,149.24,148.97,149.0,22488.0,139.8587,139.8587,139.6057,139.6338,22488.0
2023-08-04 11:00:00,149.02,149.07,148.86,148.99,28938.0,139.6526,139.6994,139.5026,139.6245,28938.0
2023-08-04 11:05:00,148.99,149.08,148.94,149.0,31949.0,139.6245,139.7088,139.5776,139.6338,31949.0
2023-08-04 11:10:00,149.01,149.07,148.92,149.05,18165.0,139.6432,139.6994,139.5589,139.6807,18165.0
2023-08-04 11:15:00,149.04,149.26,148.99,149.1,19046.0,139.6713,139.8775,139.6245,139.7275,19046.0
2023-08-04 11:20:00,149.1,149.18,148.95,149.0,14563.0,139.7275,139.8025,139.587,139.6338,14563.0
2023-08-04 11:25:00,149.0,149.11,148.96,149.0,20001.0,139.6338,139.7369,139.5963,139.6338,20001.0
2023-08-04 11:30:00,148.98,149.19,148.98,149.11,15524.0,139.6151,139.8119,139.6151,139.7369,15524.0
2023-08-04 11:35:00,149.06,149.24,149.05,149.18,23124.0,139.6901,139.8587,139.6807,139.8025,23124.0
2023-08-04 11:40:00,149.19,149.22,149.07,149.17,11395.0,139.8119,139.84,139.6994,139.7931,11395.0
2023-08-04 11:45:00,149.2,149.2,149.01,149.03,11724.0,139.8213,139.8213,139.6432,139.6619,11724.0
2023-08-04 11:50:00,149.03,149.05,148.92,148.93,13896.0,139.6619,139.6807,139.5589,139.5682,13896.0
2023-08-04 11:55:00,148.93,149.14,148.87,149.11,11527.0,139.5682,139.765,139.512,139.7369,11527.0
2023-08-04 12:00:00,149.14,149.2,149.07,149.09,6438.0,139.765,139.8213,139.6994,139.7182,6438.0
2023-08-04 12:05:00,149.07,149.19,149.07,149.15,9215.0,139.6994,139.8119,139.6994,139.7744,9215.0
2023-08-04 12:10:00,149.11,149.11,148.8,148.83,20766.0,139.7369,139.7369,139.4464,139.4745,20766.0
2023-08-04 12:15:00,148.84,148.87,148.72,148.78,14173.0,139.4839,139.512,139.3714,139.4277,14173.0
2023-08-04 12:20:00,148.78,148.83,148.69,148.78,14362.0,139.4277,139.4745,139.3433,139.4277,14362.0
2023-08-04 12:25:00,148.82,149.08,148.82,149.08,10140.0,139.4651,139.7088,139.4651,139.7088,10140.0
2023-08-04 12:30:00,149.09,149.12,148.89,148.92,9977.0,139.7182,139.7463,139.5307,139.5589,9977.0
2023-08-04 12:35:00,148.94,149.03,148.9,148.96,9241.0,139.5776,139.6619,139.5401,139.5963,9241.0
2023-08-04 12:40:00,148.97,149.02,148.95,149.0,7245.0,139.6057,139.6526,139.587,139.6338,7245.0
2023-08-04 12:45:00,149.02,149.1,149.01,149.1,11170.0,139.6526,139.7275,139.6432,139.7275,11170.0
2023-08-04 12:50:00,149.1,149.2,149.08,149.09,15121.0,139.7275,139.8213,139.7088,139.7182,15121.0
2023-08-04 12:55:00,149.11,149.14,149.05,149.08,9422.0,139.7369,139.765,139.6807,139.7088,9422.0
2023-08-04 13:00:00,149.1,149.25,149.06,149.13,12689.0,139.7275,139.8681,139.6901,139.7557,12689.0
2023-08-04 13:05:00,149.11,149.13,149.01,149.08,8105.0,139.7369,139.7557,139.6432,139.7088,8105.0
2023-08-04 13:10:00,149.08,149.1,149.02,149.1,11129.0,139.7088,139.7275,139.6526,139.7275,11129.0
2023-08-04 13:15:00,149.07,149.09,148.93,149.03,12168.0,139.6994,139.7182,139.5682,139.6619,12168.0
2023-08-04 13:20:00,149.04,149.06,148.94,148.95,16039.0,139.6713,139.6901,139.5776,139.587,16039.0
2023-08-04 13:25:00,148.96,149.03,148.78,148.92,16132.0,139.5963,139.6619,139.4277,139.5589,16132.0
2023-08-04 13:30:00,148.93,149.01,148.83,148.83,18414.0,139.5682,139.6432,139.4745,139.4745,18414.0
2023-08-04 13:35:00,148.84,148.85,148.71,148.71,26185.0,139.4839,139.4933,139.3621,139.3621,26185.0
2023-08-04 13:40:00,148.69,148.74,148.63,148.69,16162.0,139.3433,139.3902,139.2871,139.3433,16162.0
2023-08-04 13:45:00,148.63,148.69,148.57,148.57,12200.0,139.2871,139.3433,139.2309,139.2309,12200.0
2023-08-04 13:50:00,148.57,148.59,148.34,148.39,23294.0,139.2309,139.2496,139.0153,139.0622,23294.0
2023-08-04 13:55:00,148.36,148.53,148.36,148.36,17686.0,139.0341,139.1934,139.0341,139.0341,17686.0
2023-08-04 14:00:00,148.36,148.37,147.97,147.97,37911.0,139.0341,139.0434,138.6686,138.6686,37911.0
2023-08-04 14:05:00,147.97,148.08,147.88,147.88,26114.0,138.6686,138.7717,138.5842,138.5842,26114.0
2023-08-04 14:10:00,147.89,147.91,147.82,147.9,19348.0,138.5936,138.6123,138.528,138.603,19348.0
2023-08-04 14:15:00,147.88,147.91,147.69,147.75,21407.0,138.5842,138.6123,138.4062,138.4624,21407.0
2023-08-04 14:20:00,147.76,147.79,147.47,147.47,25410.0,138.4718,138.4999,138.2,138.2,25410.0
2023-08-04 14:25:00,147.47,147.63,147.39,147.46,22010.0,138.2,138.3499,138.125,138.1906,22010.0
2023-08-04 14:30:00,147.46,147.57,147.46,147.54,18030.0,138.1906,138.2937,138.1906,138.2656,18030.0
2023-08-04 14:35:00,147.56,147.68,147.5,147.59,19415.0,138.2843,138.3968,138.2281,138.3125,19415.0
2023-08-04 14:40:00,147.59,147.81,147.57,147.66,24174.0,138.3125,138.5186,138.2937,138.3781,24174.0
2023-08-04 14:45:00,147.64,147.64,147.47,147.53,13630.0,138.3593,138.3593,138.2,138.2562,13630.0
2023-08-04 14:50:00,147.55,147.73,147.45,147.47,23695.0,138.275,138.4437,138.1813,138.2,23695.0
2023-08-04 14:55:00,147.44,147.6,147.43,147.48,18050.0,138.1719,138.3218,138.1625,138.2094,18050.0
2023-08-04 15:00:00,147.49,147.59,147.48,147.57,21098.0,138.2187,138.3125,138.2094,138.2937,21098.0
2023-08-04 15:05:00,147.57,147.58,147.38,147.4,19152.0,138.2937,138.3031,138.1157,138.1344,19152.0
2023-08-04 15:10:00,147.43,147.44,147.35,147.42,26528.0,138.1625,138.1719,138.0875,138.1531,26528.0
2023-08-04 15:15:00,147.44,147.48,147.31,147.34,30642.0,138.1719,138.2094,138.0501,138.0782,30642.0
2023-08-04 15:20:00,147.35,147.42,147.26,147.29,24617.0,138.0875,138.1531,138.0032,138.0313,24617.0
2023-08-04 15:25:00,147.29,147.53,147.29,147.53,34166.0,138.0313,138.2562,138.0313,138.2562,34166.0
2023-08-04 15:30:00,147.53,147.64,147.3,147.42,20370.0,138.2562,138.3593,138.0407,138.1531,20370.0
2023-08-04 15:35:00,147.42,147.45,147.16,147.22,34173.0,138.1531,138.1813,137.9095,137.9657,34173.0
2023-08-04 15:40:00,147.23,147.35,147.22,147.26,27914.0,137.9751,138.0875,137.9657,138.0032,27914.0
2023-08-04 15:45:00,147.27,147.5,147.26,147.44,57944.0,138.0126,138.2281,138.0032,138.1719,57944.0
2023-08-04 15:50:00,147.42,147.52,147.34,147.46,97203.0,138.1531,138.2469,138.0782,138.1906,97203.0
2023-08-04 15:55:00,147.47,147.77,147.41,147.76,340533.0,138.2,138.4811,138.1438,138.4718,340533.0
2023-08-07 09:30:00,148.0,148.53,147.8,147.99,88768.0,138.6967,139.1934,138.5093,138.6873,88768.0
2023-08-07 09:35:00,147.97,148.19,147.85,148.05,29628.0,138.6686,138.8747,138.5561,138.7435,29628.0
2023-08-07 09:40:00,148.03,148.62,147.9,148.6,24244.0,138.7248,139.2777,138.603,139.259,24244.0
2023-08-07 09:45:00,148.6,149.06,148.57,148.8,16731.0,139.259,139.6901,139.2309,139.4464,16731.0
2023-08-07 09:50:00,148.77,148.89,148.6,148.72,16709.0,139.4183,139.5307,139.259,139.3714,16709.0
2023-08-07 09:55:00,148.75,149.25,148.72,149.22,32555.0,139.3995,139.8681,139.3714,139.84,32555.0
2023-08-07 10:00:00,149.22,149.4,149.05,149.16,54476.0,139.84,140.0087,139.6807,139.7838,54476.0
2023-08-07 10:05:00,149.17,149.5,149.16,149.46,32303.0,139.7931,140.1024,139.7838,140.0649,32303.0
2023-08-07 10:10:00,149.41,149.41,149.06,149.12,15387.0,140.0181,140.0181,139.6901,139.7463,15387.0
2023-08-07 10:15:00,149.15,149.47,149.14,149.34,15151.0,139.7744,140.0743,139.765,139.9525,15151.0
2023-08-07 10:20:00,149.32,149.49,149.31,149.44,21367.0,139.9337,140.093,139.9243,140.0462,21367.0
2023-08-07 10:25:00,149.44,149.48,149.12,149.25,20874.0,140.0462,140.0837,139.7463,139.8681,20874.0
2023-08-07 10:30:00,149.26,149.26,149.03,149.07,13132.0,139.8775,139.8775,139.6619,139.6994,13132.0
2023-08-07 10:35:00,149.03,149.13,148.94,149.1,18372.0,139.6619,139.7557,139.5776,139.7275,18372.0
2023-08-07 10:40:00,149.1,149.22,148.95,149.08,26710.0,139.7275,139.84,139.587,139.7088,26710.0
2023-08-07 10:45:00,149.06,149.07,148.87,148.9,9407.0,139.6901,139.6994,139.512,139.5401,9407.0
2023-08-07 10:50:00,148.9,148.99,148.85,148.94,20002.0,139.5401,139.6245,139.4933,139.5776,20002.0
2023-08-07 10:55:00,148.95,149.38,148.93,149.35,22075.0,139.587,139.9899,139.5682,139.9618,22075.0
2023-08-07 11:00:00,149.34,149.58,149.27,149.56,15088.0,139.9525,140.1774,139.8869,140.1586,15088.0
2023-08-07 11:05:00,149.56,149.74,149.54,149.7,19786.0,140.1586,140.3273,140.1399,140.2898,19786.0
2023-08-07 11:10:00,149.7,149.9,149.69,149.79,24358.0,140.2898,140.4773,140.2805,140.3742,24358.0
2023-08-07 11:15:00,149.74,149.78,149.52,149.66,28936.0,140.3273,140.3648,140.1211,140.2523,28936.0
2023-08-07 11:20:00,149.62,149.79,149.54,149.65,17702.0,140.2149,140.3742,140.1399,140.243,17702.0
2023-08-07 11:25:00,149.65,149.85,149.54,149.84,29118.0,140.243,140.4304,140.1399,140.421,29118.0
2023-08-07 11:30:00,149.84,149.94,149.71,149.82,17657.0,140.421,140.5147,140.2992,140.4023,17657.0
2023-08-07 11:35:00,149.83,149.96,149.76,149.94,11503.0,140.4117,140.5335,140.3461,140.5147,11503.0
2023-08-07 11:40:00,149.95,150.24,149.93,150.2,31657.0,140.5241,140.7959,140.5054,140.7584,31657.0
2023-08-07 11:45:00,150.18,150.22,150.08,150.19,22988.0,140.7396,140.7771,140.6459,140.749,22988.0
2023-08-07 11:50:00,150.18,150.18,149.99,150.12,9166.0,140.7396,140.7396,140.5616,140.6834,9166.0
2023-08-07 11:55:00,150.12,150.24,150.03,150.09,12087.0,140.6834,140.7959,140.5991,140.6553,12087.0
2023-08-07 12:00:00,150.09,150.19,150.01,150.15,12966.0,140.6553,140.749,140.5803,140.7115,12966.0
2023-08-07 12:05:00,150.13,150.18,150.07,150.15,6490.0,140.6928,140.7396,140.6366,140.7115,6490.0
2023-08-07 12:10:00,150.14,150.2,150.05,150.09,11801.0,140.7022,140.7584,140.6178,140.6553,11801.0
2023-08-07 12:15:00,150.1,150.14,150.07,150.12,12432.0,140.6647,140.7022,140.6366,140.6834,12432.0
2023-08-07 12:20:00,150.12,150.17,150.1,150.16,9166.0,140.6834,140.7303,140.6647,140.7209,9166.0
2023-08-07 12:25:00,150.16,150.33,150.15,150.33,19767.0,140.7209,140.8802,140.7115,140.8802,19767.0
2023-08-07 12:30:00,150.33,150.42,150.26,150.42,17854.0,140.8802,140.9646,140.8146,140.9646,17854.0
2023-08-07 12:35:00,150.43,150.45,150.24,150.37,25070.0,140.9739,140.9927,140.7959,140.9177,25070.0
2023-08-07 12:40:00,150.35,150.49,150.34,150.45,14731.0,140.899,141.0302,140.8896,140.9927,14731.0
2023-08-07 12:45:00,150.44,150.48,150.15,150.21,14886.0,140.9833,141.0208,140.7115,140.7678,14886.0
2023-08-07 12:50:00,150.22,150.34,150.18,150.33,12118.0,140.7771,140.8896,140.7396,140.8802,12118.0
2023-08-07 12:55:00,150.37,150.42,150.32,150.41,17591.0,140.9177,140.9646,140.8708,140.9552,17591.0
2023-08-07 13:00:00,150.4,150.48,150.3,150.44,10888.0,140.9458,141.0208,140.8521,140.9833,10888.0
2023-08-07 13:05:00,150.43,150.68,150.43,150.65,21703.0,140.9739,141.2082,140.9739,141.1801,21703.0
2023-08-07 13:10:00,150.63,150.63,150.41,150.54,22813.0,141.1614,141.1614,140.9552,141.077,22813.0
2023-08-07 13:15:00,150.54,150.67,150.37,150.67,36525.0,141.077,141.1988,140.9177,141.1988,36525.0
2023-08-07 13:20:00,150.66,150.82,150.61,150.8,30092.0,141.1895,141.3394,141.1426,141.3207,30092.0
2023-08-07 13:25:00,150.83,150.86,150.73,150.79,17045.0,141.3488,141.3769,141.2551,141.3113,17045.0
2023-08-07 13:30:00,150.8,150.82,150.46,150.55,19295.0,141.3207,141.3394,141.002,141.0864,19295.0
2023-08-07 13:35:00,150.54,150.77,150.43,150.72,12976.0,141.077,141.2926,140.9739,141.2457,12976.0
2023-08-07 13:40:00,150.71,150.88,150.71,150.74,11695.0,141.2363,141.3956,141.2363,141.2644,11695.0
2023-08-07 13:45:00,150.75,150.84,150.67,150.75,24017.0,141.2738,141.3582,141.1988,141.2738,24017.0
2023-08-07 13:50:00,150.75,150.76,150.48,150.49,16153.0,141.2738,141.2832,141.0208,141.0302,16153.0
2023-08-07 13:55:00,150.47,150.55,150.43,150.55,17130.0,141.0114,141.0864,140.9739,141.0864,17130.0
2023-08-07 14:00:00,150.57,150.61,150.48,150.61,12050.0,141.1051,141.1426,141.0208,141.1426,12050.0
2023-08-07 14:05:00,150.61,150.67,150.35,150.44,18954.0,141.1426,141.1988,140.899,140.9833,18954.0
2023-08-07 14:10:00,150.41,150.55,150.37,150.52,10753.0,140.9552,141.0864,140.9177,141.0583,10753.0
2023-08-07 14:15:00,150.5,150.52,150.26,150.26,19530.0,141.0395,141.0583,140.8146,140.8146,19530.0
2023-08-07 14:20:00,150.27,150.44,150.19,150.36,16655.0,140.824,140.9833,140.749,140.9083,16655.0
2023-08-07 14:25:00,150.32,150.38,150.29,150.37,13808.0,140.8708,140.9271,140.8427,140.9177,13808.0
2023-08-07 14:30:00,150.41,150.42,150.35,150.37,25084.0,140.9552,140.9646,140.899,140.9177,25084.0
2023-08-07 14:35:00,150.37,150.5,150.31,150.5,17333.0,140.9177,141.0395,140.8615,141.0395,17333.0
2023-08-07 14:40:00,150.53,150.54,150.44,150.47,10859.0,141.0676,141.077,140.9833,141.0114,10859.0
2023-08-07 14:45:00,150.44,150.62,150.44,150.6,13627.0,140.9833,141.152,140.9833,141.1332,13627.0
2023-08-07 14:50:00,150.6,150.61,150.5,150.52,11185.0,141.1332,141.1426,141.0395,141.0583,11185.0
2023-08-07 14:55:00,150.53,150.53,150.43,150.53,15448.0,141.0676,141.0676,140.9739,141.0676,15448.0
2023-08-07 15:00:00,150.54,150.64,150.49,150.56,22604.0,141.077,141.1707,141.0302,141.0958,22604.0
2023-08-07 15:05:00,150.56,150.65,150.47,150.56,16040.0,141.0958,141.1801,141.0114,141.0958,16040.0
2023-08-07 15:10:00,150.56,150.62,150.5,150.54,24528.0,141.0958,141.152,141.0395,141.077,24528.0
2023-08-07 15:15:00,150.54,150.64,150.47,150.6,27825.0,141.077,141.1707,141.0114,141.1332,27825.0
2023-08-07 15:20:00,150.61,150.71,150.6,150.66,27626.0,141.1426,141.2363,141.1332,141.1895,27626.0
2023-08-07 15:25:00,150.67,150.73,150.54,150.56,22083.0,141.1988,141.2551,141.077,141.0958,22083.0
2023-08-07 15:30:00,150.56,150.6,150.47,150.54,26637.0,141.0958,141.1332,141.0114,141.077,26637.0
2023-08-07 15:35:00,150.53,150.68,150.52,150.54,24659.0,141.0676,141.2082,141.0583,141.077,24659.0
2023-08-07 15:40:00,150.55,150.62,150.39,150.47,45510.0,141.0864,141.152,140.9364,141.0114,45510.0
2023-08-07 15:45:00,150.48,150.62,150.48,150.6,46674.0,141.0208,141.152,141.0208,141.1332,46674.0
2023-08-07 15:50:00,150.59,150.73,150.52,150.63,108823.0,141.1239,141.2551,141.0583,141.1614,108823.0
2023-08-07 15:55:00,150.63,150.74,150.27,150.33,245269.0,141.1614,141.2644,140.824,140.8802,245269.0
2023-08-08 09:30:00,150.78,151.75,149.83,150.03,144029.0,141.3019,142.211,140.4117,140.5991,144029.0
2023-08-08 09:35:00,149.85,150.24,149.62,149.81,69384.0,140.4304,140.7959,140.2149,140.3929,69384.0
2023-08-08 09:40:00,149.75,150.2,149.58,150.12,40221.0,140.3367,140.7584,140.1774,140.6834,40221.0
2023-08-08 09:45:00,150.05,150.16,149.26,149.49,41258.0,140.6178,140.7209,139.8775,140.093,41258.0
2023-08-08 09:50:00,149.52,150.04,149.5,149.89,43415.0,140.1211,140.6084,140.1024,140.4679,43415.0
2023-08-08 09:55:00,149.93,149.97,149.66,149.88,39882.0,140.5054,140.5428,140.2523,140.4585,39882.0
2023-08-08 10:00:00,149.94,150.06,149.6,149.72,23701.0,140.5147,140.6272,140.1961,140.3086,23701.0
2023-08-08 10:05:00,149.74,150.09,149.52,150.03,42961.0,140.3273,140.6553,140.1211,140.5991,42961.0
2023-08-08 10:10:00,150.08,150.29,149.92,150.03,27866.0,140.6459,140.8427,140.496,140.5991,27866.0
2023-08-08 10:15:00,150.01,150.1,149.69,149.83,32767.0,140.5803,140.6647,140.2805,140.4117,32767.0
2023-08-08 10:20:00,149.81,149.96,149.78,149.85,20891.0,140.3929,140.5335,140.3648,140.4304,20891.0
2023-08-08 10:25:00,149.84,149.9,149.74,149.85,20175.0,140.421,140.4773,140.3273,140.4304,20175.0
2023-08-08 10:30:00,149.9,150.14,149.78,149.96,20591.0,140.4773,140.7022,140.3648,140.5335,20591.0
2023-08-08 10:35:00,149.96,150.24,149.92,150.07,20594.0,140.5335,140.7959,140.496,140.6366,20594.0
2023-08-08 10:40:00,150.09,150.2,149.95,150.11,19941.0,140.6553,140.7584,140.5241,140.674,19941.0
2023-08-08 10:45:00,150.08,150.24,150.04,150.24,18628.0,140.6459,140.7959,140.6084,140.7959,18628.0
2023-08-08 10:50:00,150.24,150.3,150.15,150.29,13681.0,140.7959,140.8521,140.7115,140.8427,13681.0
2023-08-08 10:55:00,150.29,150.52,150.18,150.48,14984.0,140.8427,141.0583,140.7396,141.0208,14984.0
2023-08-08 11:00:00,150.49,150.54,150.24,150.24,13604.0,141.0302,141.077,140.7959,140.7959,13604.0
2023-08-08 11:05:00,150.24,150.42,150.16,150.42,21325.0,140.7959,140.9646,140.7209,140.9646,21325.0
2023-08-08 11:10:00,150.41,150.41,150.15,150.2,12887.0,140.9552,140.9552,140.7115,140.7584,12887.0
2023-08-08 11:15:00,150.2,150.2,149.98,150.15,20025.0,140.7584,140.7584,140.5522,140.7115,20025.0
2023-08-08 11:20:00,150.12,150.22,149.99,149.99,16621.0,140.6834,140.7771,140.5616,140.5616,16621.0
2023-08-08 11:25:00,150.0,150.02,149.83,149.9,14094.0,140.571,140.5897,140.4117,140.4773,14094.0
2023-08-08 11:30:00,149.9,150.03,149.87,149.96,15246.0,140.4773,140.5991,140.4491,140.5335,15246.0
2023-08-08 11:35:00,149.94,149.97,149.74,149.75,18389.0,140.5147,140.5428,140.3273,140.3367,18389.0
2023-08-08 11:40:00,149.73,149.84,149.63,149.77,19814.0,140.3179,140.421,140.2242,140.3554,19814.0
2023-08-08 11:45:00,149.77,149.95,149.73,149.89,12399.0,140.3554,140.5241,140.3179,140.4679,12399.0
2023-08-08 11:50:00,149.87,149.92,149.79,149.82,9163.0,140.4491,140.496,140.3742,140.4023,9163.0
2023-08-08 11:55:00,149.79,149.82,149.71,149.78,12071.0,140.3742,140.4023,140.2992,140.3648,12071.0
2023-08-08 12:00:00,149.79,149.82,149.63,149.74,10249.0,140.3742,140.4023,140.2242,140.3273,10249.0
2023-08-08 12:05:00,149.66,149.69,149.45,149.56,13809.0,140.2523,140.2805,140.0555,140.1586,13809.0
2023-08-08 12:10:00,149.56,149.66,149.44,149.66,12000.0,140.1586,140.2523,140.0462,140.2523,12000.0
2023-08-08 12:15:00,149.66,149.72,149.59,149.62,13092.0,140.2523,140.3086,140.1867,140.2149,13092.0
2023-08-08 12:20:00,149.63,149.68,149.34,149.35,18875.0,140.2242,140.2711,139.9525,139.9618,18875.0
2023-08-08 12:25:00,149.35,149.56,149.35,149.45,16379.0,139.9618,140.1586,139.9618,140.0555,16379.0
2023-08-08 12:30:00,149.44,149.51,149.26,149.48,17473.0,140.0462,140.1118,139.8775,140.0837,17473.0
2023-08-08 12:35:00,149.48,149.52,149.23,149.38,15115.0,140.0837,140.1211,139.8494,139.9899,15115.0
2023-08-08 12:40:00,149.37,149.42,149.26,149.26,12231.0,139.9806,140.0274,139.8775,139.8775,12231.0
2023-08-08 12:45:00,149.29,149.52,149.25,149.51,11168.0,139.9056,140.1211,139.8681,140.1118,11168.0
2023-08-08 12:50:00,149.53,149.53,149.27,149.33,14306.0,140.1305,140.1305,139.8869,139.9431,14306.0
2023-08-08 12:55:00,149.33,149.37,149.27,149.3,10680.0,139.9431,139.9806,139.8869,139.915,10680.0
2023-08-08 13:00:00,149.27,149.48,149.27,149.45,15368.0,139.8869,140.0837,139.8869,140.0555,15368.0
2023-08-08 13:05:00,149.46,149.46,149.29,149.39,10812.0,140.0649,140.0649,139.9056,139.9993,10812.0
2023-08-08 13:10:00,149.37,149.37,149.23,149.27,14888.0,139.9806,139.9806,139.8494,139.8869,14888.0
2023-08-08 13:15:00,149.26,149.3,149.19,149.24,14952.0,139.8775,139.915,139.8119,139.8587,14952.0
2023-08-08 13:20:00,149.2,149.26,149.01,149.01,9499.0,139.8213,139.8775,139.6432,139.6432,9499.0
2023-08-08 13:25:00,149.01,149.05,148.96,149.01,13678.0,139.6432,139.6807,139.5963,139.6432,13678.0
2023-08-08 13:30:00,148.98,149.16,148.92,149.04,13929.0,139.6151,139.7838,139.5589,139.6713,13929.0
2023-08-08 13:35:00,149.01,149.09,148.95,149.05,16229.0,139.6432,139.7182,139.587,139.6807,16229.0
2023-08-08 13:40:00,149.11,149.37,149.1,149.36,31071.0,139.7369,139.9806,139.7275,139.9712,31071.0
2023-08-08 13:45:00,149.35,149.42,149.17,149.26,15668.0,139.9618,140.0274,139.7931,139.8775,15668.0
2023-08-08 13:50:00,149.26,149.3,148.96,149.06,30550.0,139.8775,139.915,139.5963,139.6901,30550.0
2023-08-08 13:55:00,149.08,149.42,149.08,149.38,25274.0,139.7088,140.0274,139.7088,139.9899,25274.0
2023-08-08 14:00:00,149.36,149.5,149.34,149.43,9468.0,139.9712,140.1024,139.9525,140.0368,9468.0
2023-08-08 14:05:00,149.43,149.5,149.35,149.42,22290.0,140.0368,140.1024,139.9618,140.0274,22290.0
2023-08-08 14:10:00,149.43,149.49,149.37,149.43,13981.0,140.0368,140.093,139.9806,140.0368,13981.0
2023-08-08 14:15:00,149.44,149.58,149.41,149.48,9714.0,140.0462,140.1774,140.0181,140.0837,9714.0
2023-08-08 14:20:00,149.48,149.54,149.42,149.49,11460.0,140.0837,140.1399,140.0274,140.093,11460.0
2023-08-08 14:25:00,149.5,149.55,149.39,149.43,8970.0,140.1024,140.1493,139.9993,140.0368,8970.0
2023-08-08 14:30:00,149.45,149.59,149.4,149.59,11735.0,140.0555,140.1867,140.0087,140.1867,11735.0
2023-08-08 14:35:00,149.56,149.63,149.51,149.57,14611.0,140.1586,140.2242,140.1118,140.168,14611.0
2023-08-08 14:40:00,149.53,149.56,149.42,149.44,16875.0,140.1305,140.1586,140.0274,140.0462,16875.0
2023-08-08 14:45:00,149.46,149.62,149.45,149.55,20962.0,140.0649,140.2149,140.0555,140.1493,20962.0
2023-08-08 14:50:00,149.55,149.63,149.55,149.58,14091.0,140.1493,140.2242,140.1493,140.1774,14091.0
2023-08-08 14:55:00,149.57,149.8,149.57,149.77,13305.0,140.168,140.3835,140.168,140.3554,13305.0
2023-08-08 15:00:00,149.79,149.91,149.67,149.84,30158.0,140.3742,140.4866,140.2617,140.421,30158.0
2023-08-08 15:05:00,149.84,149.92,149.8,149.84,19267.0,140.421,140.496,140.3835,140.421,19267.0
2023-08-08 15:10:00,149.85,149.88,149.74,149.79,20675.0,140.4304,140.4585,140.3273,140.3742,20675.0
2023-08-08 15:15:00,149.77,149.82,149.67,149.7,23609.0,140.3554,140.4023,140.2617,140.2898,23609.0
2023-08-08 15:20:00,149.68,149.7,149.57,149.66,35346.0,140.2711,140.2898,140.168,140.2523,35346.0
2023-08-08 15:25:00,149.67,149.74,149.64,149.67,26269.0,140.2617,140.3273,140.2336,140.2617,26269.0
2023-08-08 15:30:00,149.68,149.83,149.64,149.67,33673.0,140.2711,140.4117,140.2336,140.2617,33673.0
2023-08-08 15:35:00,149.64,149.75,149.6,149.68,28076.0,140.2336,140.3367,140.1961,140.2711,28076.0
2023-08-08 15:40:00,149.69,149.88,149.61,149.73,37914.0,140.2805,140.4585,140.2055,140.3179,37914.0
2023-08-08 15:45:00,149.75,149.94,149.73,149.74,46076.0,140.3367,140.5147,140.3179,140.3273,46076.0
2023-08-08 15:50:00,149.75,149.83,149.64,149.67,92744.0,140.3367,140.4117,140.2336,140.2617,92744.0
2023-08-08 15:55:00,149.67,149.84,149.58,149.58,193382.0,140.2617,140.421,140.1774,140.1774,193382.0
2023-08-09 09:30:00,150.49,150.76,149.91,150.7,70597.0,141.0302,141.2832,140.4866,141.227,70597.0
2023-08-09 09:35:00,150.75,151.09,150.59,151.02,19801.0,141.2738,141.5924,141.1239,141.5268,19801.0
2023-08-09 09:40:00,150.96,151.15,150.95,150.99,15944.0,141.4706,141.6487,141.4612,141.4987,15944.0
2023-08-09 09:45:00,151.08,151.21,150.74,150.81,34802.0,141.5831,141.7049,141.2644,141.33,34802.0
2023-08-09 09:50:00,150.88,151.07,150.75,150.79,14690.0,141.3956,141.5737,141.2738,141.3113,14690.0
2023-08-09 09:55:00,150.83,150.88,150.58,150.73,14371.0,141.3488,141.3956,141.1145,141.2551,14371.0
2023-08-09 10:00:00,150.78,150.97,150.7,150.93,12440.0,141.3019,141.48,141.227,141.4425,12440.0
2023-08-09 10:05:00,150.86,151.07,150.85,151.05,12230.0,141.3769,141.5737,141.3675,141.555,12230.0
2023-08-09 10:10:00,150.96,151.0,150.85,151.0,6687.0,141.4706,141.5081,141.3675,141.5081,6687.0
2023-08-09 10:15:00,151.0,151.19,150.92,151.19,28682.0,141.5081,141.6862,141.4331,141.6862,28682.0
2023-08-09 10:20:00,151.19,151.32,151.16,151.22,52473.0,141.6862,141.808,141.658,141.7143,52473.0
2023-08-09 10:25:00,151.25,151.4,150.96,151.05,53689.0,141.7424,141.883,141.4706,141.555,53689.0
2023-08-09 10:30:00,150.99,151.21,150.95,151.02,23546.0,141.4987,141.7049,141.4612,141.5268,23546.0
2023-08-09 10:35:00,151.04,151.65,151.04,151.64,70417.0,141.5456,142.1172,141.5456,142.1079,70417.0
2023-08-09 10:40:00,151.65,151.9,151.64,151.65,23526.0,142.1172,142.3515,142.1079,142.1172,23526.0
2023-08-09 10:45:00,151.63,151.66,151.43,151.44,14431.0,142.0985,142.1266,141.9111,141.9204,14431.0
2023-08-09 10:50:00,151.42,151.63,151.4,151.55,31530.0,141.9017,142.0985,141.883,142.0235,31530.0
2023-08-09 10:55:00,151.61,151.71,151.53,151.66,20546.0,142.0798,142.1735,142.0048,142.1266,20546.0
2023-08-09 11:00:00,151.7,151.8,151.36,151.36,21439.0,142.1641,142.2578,141.8455,141.8455,21439.0
2023-08-09 11:05:00,151.38,151.55,151.37,151.53,13200.0,141.8642,142.0235,141.8548,142.0048,13200.0
2023-08-09 11:10:00,151.53,151.63,151.46,151.62,12142.0,142.0048,142.0985,141.9392,142.0891,12142.0
2023-08-09 11:15:00,151.61,151.66,151.36,151.45,23803.0,142.0798,142.1266,141.8455,141.9298,23803.0
2023-08-09 11:20:00,151.47,151.61,151.38,151.4,21806.0,141.9486,142.0798,141.8642,141.883,21806.0
2023-08-09 11:25:00,151.4,151.41,151.12,151.15,13197.0,141.883,141.8923,141.6206,141.6487,13197.0
2023-08-09 11:30:00,151.13,151.14,150.95,151.02,11544.0,141.6299,141.6393,141.4612,141.5268,11544.0
2023-08-09 11:35:00,151.02,151.07,150.84,150.86,12514.0,141.5268,141.5737,141.3582,141.3769,12514.0
2023-08-09 11:40:00,150.86,150.92,150.81,150.92,14433.0,141.3769,141.4331,141.33,141.4331,14433.0
2023-08-09 11:45:00,150.94,151.09,150.86,151.04,12731.0,141.4519,141.5924,141.3769,141.5456,12731.0
2023-08-09 11:50:00,151.09,151.09,150.94,151.02,22690.0,141.5924,141.5924,141.4519,141.5268,22690.0
2023-08-09 11:55:00,151.04,151.13,150.93,151.08,15718.0,141.5456,141.6299,141.4425,141.5831,15718.0
2023-08-09 12:00:00,151.09,151.1,150.76,150.8,9369.0,141.5924,141.6018,141.2832,141.3207,9369.0
2023-08-09 12:05:00,150.79,150.94,150.79,150.93,18232.0,141.3113,141.4519,141.3113,141.4425,18232.0
2023-08-09 12:10:00,150.92,151.09,150.89,150.98,16235.0,141.4331,141.5924,141.405,141.4894,16235.0
2023-08-09 12:15:00,151.0,151.17,150.96,151.15,11407.0,141.5081,141.6674,141.4706,141.6487,11407.0
2023-08-09 12:20:00,151.16,151.18,150.94,151.03,14865.0,141.658,141.6768,141.4519,141.5362,14865.0
2023-08-09 12:25:00,151.0,151.26,151.0,151.16,20255.0,141.5081,141.7518,141.5081,141.658,20255.0
2023-08-09 12:30:00,151.15,151.3,151.15,151.26,11276.0,141.6487,141.7892,141.6487,141.7518,11276.0
2023-08-09 12:35:00,151.3,151.35,151.24,151.25,15218.0,141.7892,141.8361,141.733,141.7424,15218.0
2023-08-09 12:40:00,151.25,151.32,151.1,151.12,34016.0,141.7424,141.808,141.6018,141.6206,34016.0
2023-08-09 12:45:00,151.13,151.27,151.13,151.24,16287.0,141.6299,141.7611,141.6299,141.733,16287.0
2023-08-09 12:50:00,151.24,151.29,151.2,151.25,13536.0,141.733,141.7799,141.6955,141.7424,13536.0
2023-08-09 12:55:00,151.26,151.31,151.17,151.19,16994.0,141.7518,141.7986,141.6674,141.6862,16994.0
2023-08-09 13:00:00,151.18,151.27,151.13,151.26,14249.0,141.6768,141.7611,141.6299,141.7518,14249.0
2023-08-09 13:05:00,151.27,151.46,151.26,151.44,26682.0,141.7611,141.9392,141.7518,141.9204,26682.0
2023-08-09 13:10:00,151.44,151.54,151.44,151.47,20499.0,141.9204,142.0142,141.9204,141.9486,20499.0
2023-08-09 13:15:00,151.47,151.57,151.44,151.47,21292.0,141.9486,142.0423,141.9204,141.9486,21292.0
2023-08-09 13:20:00,151.47,151.55,151.27,151.31,18850.0,141.9486,142.0235,141.7611,141.7986,18850.0
2023-08-09 13:25:00,151.31,151.32,151.21,151.28,15527.0,141.7986,141.808,141.7049,141.7705,15527.0
2023-08-09 13:30:00,151.28,151.31,151.24,151.28,14714.0,141.7705,141.7986,141.733,141.7705,14714.0
2023-08-09 13:35:00,151.28,151.52,151.25,151.52,20969.0,141.7705,141.9954,141.7424,141.9954,20969.0
2023-08-09 13:40:00,151.5,151.65,151.5,151.64,13253.0,141.9767,142.1172,141.9767,142.1079,13253.0
2023-08-09 13:45:00,151.65,151.7,151.61,151.68,18055.0,142.1172,142.1641,142.0798,142.1454,18055.0
2023-08-09 13:50:00,151.72,151.73,151.57,151.58,57919.0,142.1828,142.1922,142.0423,142.0516,57919.0
2023-08-09 13:55:00,151.58,151.71,151.56,151.68,22840.0,142.0516,142.1735,142.0329,142.1454,22840.0
2023-08-09 14:00:00,151.71,151.72,151.58,151.65,21050.0,142.1735,142.1828,142.0516,142.1172,21050.0
2023-08-09 14:05:00,151.65,151.81,151.63,151.78,17930.0,142.1172,142.2672,142.0985,142.2391,17930.0
2023-08-09 14:10:00,151.79,151.92,151.75,151.9,26241.0,142.2484,142.3703,142.211,142.3515,26241.0
2023-08-09 14:15:00,151.91,151.93,151.67,151.77,18847.0,142.3609,142.3796,142.136,142.2297,18847.0
2023-08-09 14:20:00,151.77,151.85,151.69,151.85,10614.0,142.2297,142.3047,142.1547,142.3047,10614.0
2023-08-09 14:25:00,151.83,151.88,151.75,151.84,16299.0,142.2859,142.3328,142.211,142.2953,16299.0
2023-08-09 14:30:00,151.84,152.04,151.84,151.99,42331.0,142.2953,142.4827,142.2953,142.4359,42331.0
2023-08-09 14:35:00,151.98,152.06,151.96,151.97,18581.0,142.4265,142.5015,142.4078,142.4171,18581.0
2023-08-09 14:40:00,151.97,152.01,151.86,151.88,17733.0,142.4171,142.4546,142.314,142.3328,17733.0
2023-08-09 14:45:00,151.87,151.97,151.87,151.97,13342.0,142.3234,142.4171,142.3234,142.4171,13342.0
2023-08-09 14:50:00,151.97,151.97,151.85,151.87,18203.0,142.4171,142.4171,142.3047,142.3234,18203.0
2023-08-09 14:55:00,151.85,151.88,151.77,151.82,22796.0,142.3047,142.3328,142.2297,142.2766,22796.0
2023-08-09 15:00:00,151.8,151.8,151.6,151.62,39484.0,142.2578,142.2578,142.0704,142.0891,39484.0
2023-08-09 15:05:00,151.58,151.72,151.54,151.54,23800.0,142.0516,142.1828,142.0142,142.0142,23800.0
2023-08-09 15:10:00,151.55,151.56,151.41,151.48,24637.0,142.0235,142.0329,141.8923,141.9579,24637.0
2023-08-09 15:15:00,151.48,151.5,151.29,151.3,20520.0,141.9579,141.9767,141.7799,141.7892,20520.0
2023-08-09 15:20:00,151.31,151.45,151.3,151.32,23309.0,141.7986,141.9298,141.7892,141.808,23309.0
2023-08-09 15:25:00,151.31,151.41,151.18,151.31,23874.0,141.7986,141.8923,141.6768,141.7986,23874.0
2023-08-09 15:30:00,151.27,151.29,151.08,151.15,36323.0,141.7611,141.7799,141.5831,141.6487,36323.0
2023-08-09 15:35:00,151.14,151.2,151.06,151.1,26732.0,141.6393,141.6955,141.5643,141.6018,26732.0
2023-08-09 15:40:00,151.11,151.17,150.97,151.06,45400.0,141.6112,141.6674,141.48,141.5643,45400.0
2023-08-09 15:45:00,151.04,151.04,150.81,150.87,52940.0,141.5456,141.5456,141.33,141.3863,52940.0
2023-08-09 15:50:00,150.88,151.01,150.83,150.87,95194.0,141.3956,141.5175,141.3488,141.3863,95194.0
2023-08-09 15:55:00,150.85,150.88,150.66,150.81,240250.0,141.3675,141.3956,141.1895,141.33,240250.0
2023-08-10 09:30:00,151.2,151.73,150.57,151.58,67733.0,141.6955,142.1922,141.1051,142.0516,67733.0
2023-08-10 09:35:00,151.56,151.89,151.37,151.71,18311.0,142.0329,142.3422,141.8548,142.1735,18311.0
2023-08-10 09:40:00,151.71,151.96,151.52,151.67,14528.0,142.1735,142.4078,141.9954,142.136,14528.0
2023-08-10 09:45:00,151.69,151.9,151.59,151.72,15837.0,142.1547,142.3515,142.061,142.1828,15837.0
2023-08-10 09:50:00,151.69,152.09,151.62,152.01,14339.0,142.1547,142.5296,142.0891,142.4546,14339.0
2023-08-10 09:55:00,152.03,152.11,151.99,152.06,17080.0,142.4734,142.5483,142.4359,142.5015,17080.0
2023-08-10 10:00:00,152.09,152.28,151.99,152.2,23245.0,142.5296,142.7076,142.4359,142.6327,23245.0
2023-08-10 10:05:00,152.2,152.4,152.16,152.35,17433.0,142.6327,142.8201,142.5952,142.7732,17433.0
2023-08-10 10:10:00,152.32,152.45,152.21,152.45,14834.0,142.7451,142.867,142.642,142.867,14834.0
2023-08-10 10:15:00,152.44,152.46,152.34,152.41,17019.0,142.8576,142.8763,142.7639,142.8295,17019.0
2023-08-10 10:20:00,152.38,152.54,152.31,152.39,17709.0,142.8014,142.9513,142.7358,142.8107,17709.0
2023-08-10 10:25:00,152.34,152.53,152.34,152.5,15083.0,142.7639,142.9419,142.7639,142.9138,15083.0
2023-08-10 10:30:00,152.49,152.52,152.28,152.31,12157.0,142.9044,142.9326,142.7076,142.7358,12157.0
2023-08-10 10:35:00,152.26,152.47,152.23,152.43,14154.0,142.6889,142.8857,142.6608,142.8482,14154.0
2023-08-10 10:40:00,152.38,152.46,152.22,152.46,9054.0,142.8014,142.8763,142.6514,142.8763,9054.0
2023-08-10 10:45:00,152.42,152.43,152.08,152.22,19562.0,142.8388,142.8482,142.5202,142.6514,19562.0
2023-08-10 10:50:00,152.19,152.48,152.14,152.44,27726.0,142.6233,142.8951,142.5764,142.8576,27726.0
2023-08-10 10:55:00,152.46,152.66,152.43,152.66,18889.0,142.8763,143.0638,142.8482,143.0638,18889.0
2023-08-10 11:00:00,152.66,152.73,152.41,152.53,30467.0,143.0638,143.1294,142.8295,142.9419,30467.0
2023-08-10 11:05:00,152.54,152.54,152.21,152.23,14724.0,142.9513,142.9513,142.642,142.6608,14724.0
2023-08-10 11:10:00,152.28,152.48,152.15,152.34,15581.0,142.7076,142.8951,142.5858,142.7639,15581.0
2023-08-10 11:15:00,152.33,152.53,152.25,152.48,12368.0,142.7545,142.9419,142.6795,142.8951,12368.0
2023-08-10 11:20:00,152.48,152.73,152.47,152.73,14531.0,142.8951,143.1294,142.8857,143.1294,14531.0
2023-08-10 11:25:00,152.71,152.84,152.68,152.79,23267.0,143.1106,143.2324,143.0825,143.1856,23267.0
2023-08-10 11:30:00,152.79,152.84,152.74,152.83,15201.0,143.1856,143.2324,143.1387,143.2231,15201.0
2023-08-10 11:35:00,152.83,152.84,152.6,152.72,22434.0,143.2231,143.2324,143.0075,143.12,22434.0
2023-08-10 11:40:00,152.73,152.75,152.56,152.6,13546.0,143.1294,143.1481,142.97,143.0075,13546.0
2023-08-10 11:45:00,152.59,152.59,152.31,152.43,9966.0,142.9982,142.9982,142.7358,142.8482,9966.0
2023-08-10 11:50:00,152.41,152.41,152.17,152.23,9027.0,142.8295,142.8295,142.6046,142.6608,9027.0
2023-08-10 11:55:00,152.22,152.34,152.08,152.32,6269.0,142.6514,142.7639,142.5202,142.7451,6269.0
2023-08-10 12:00:00,152.32,152.49,152.28,152.33,11578.0,142.7451,142.9044,142.7076,142.7545,11578.0
2023-08-10 12:05:00,152.35,152.36,152.04,152.08,9913.0,142.7732,142.7826,142.4827,142.5202,9913.0
2023-08-10 12:10:00,152.09,152.17,152.05,152.15,7975.0,142.5296,142.6046,142.4921,142.5858,7975.0
2023-08-10 12:15:00,152.14,152.16,152.01,152.07,12547.0,142.5764,142.5952,142.4546,142.5108,12547.0
2023-08-10 12:20:00,152.05,152.06,151.81,151.88,17768.0,142.4921,142.5015,142.2672,142.3328,17768.0
2023-08-10 12:25:00,151.89,151.9,151.75,151.86,16832.0,142.3422,142.3515,142.211,142.314,16832.0
2023-08-10 12:30:00,151.86,151.86,151.74,151.77,10628.0,142.314,142.314,142.2016,142.2297,10628.0
2023-08-10 12:35:00,151.79,151.96,151.74,151.96,8842.0,142.2484,142.4078,142.2016,142.4078,8842.0
2023-08-10 12:40:00,151.96,151.96,151.85,151.87,20965.0,142.4078,142.4078,142.3047,142.3234,20965.0
2023-08-10 12:45:00,151.89,151.93,151.81,151.88,8007.0,142.3422,142.3796,142.2672,142.3328,8007.0
2023-08-10 12:50:00,151.89,151.89,151.7,151.7,5961.0,142.3422,142.3422,142.1641,142.1641,5961.0
2023-08-10 12:55:00,151.74,151.76,151.53,151.58,12037.0,142.2016,142.2203,142.0048,142.0516,12037.0
2023-08-10 13:00:00,151.59,151.62,151.45,151.5,7616.0,142.061,142.0891,141.9298,141.9767,7616.0
2023-08-10 13:05:00,151.48,151.58,151.48,151.57,17907.0,141.9579,142.0516,141.9579,142.0423,17907.0
2023-08-10 13:10:00,151.6,151.66,151.51,151.62,9709.0,142.0704,142.1266,141.986,142.0891,9709.0
2023-08-10 13:15:00,151.62,151.65,151.48,151.5,10291.0,142.0891,142.1172,141.9579,141.9767,10291.0
2023-08-10 13:20:00,151.5,151.51,151.39,151.45,11023.0,141.9767,141.986,141.8736,141.9298,11023.0
2023-08-10 13:25:00,151.44,151.53,151.42,151.46,10001.0,141.9204,142.0048,141.9017,141.9392,10001.0
2023-08-10 13:30:00,151.46,151.52,151.4,151.5,15336.0,141.9392,141.9954,141.883,141.9767,15336.0
2023-08-10 13:35:00,151.49,151.55,151.42,151.44,9928.0,141.9673,142.0235,141.9017,141.9204,9928.0
2023-08-10 13:40:00,151.47,151.5,151.34,151.42,7417.0,141.9486,141.9767,141.8267,141.9017,7417.0
2023-08-10 13:45:00,151.45,151.65,151.41,151.59,10106.0,141.9298,142.1172,141.8923,142.061,10106.0
2023-08-10 13:50:00,151.62,151.73,151.57,151.57,12758.0,142.0891,142.1922,142.0423,142.0423,12758.0
2023-08-10 13:55:00,151.58,151.58,151.36,151.4,13659.0,142.0516,142.0516,141.8455,141.883,13659.0
2023-08-10 14:00:00,151.39,151.48,151.36,151.45,9263.0,141.8736,141.9579,141.8455,141.9298,9263.0
2023-08-10 14:05:00,151.46,151.74,151.45,151.66,10383.0,141.9392,142.2016,141.9298,142.1266,10383.0
2023-08-10 14:10:00,151.68,151.81,151.62,151.81,17595.0,142.1454,142.2672,142.0891,142.2672,17595.0
2023-08-10 14:15:00,151.76,151.86,151.63,151.68,11724.0,142.2203,142.314,142.0985,142.1454,11724.0
2023-08-10 14:20:00,151.71,151.83,151.67,151.81,4698.0,142.1735,142.2859,142.136,142.2672,4698.0
2023-08-10 14:25:00,151.82,151.82,151.68,151.68,9813.0,142.2766,142.2766,142.1454,142.1454,9813.0
2023-08-10 14:30:00,151.68,151.74,151.56,151.61,11038.0,142.1454,142.2016,142.0329,142.0798,11038.0
2023-08-10 14:35:00,151.64,151.71,151.55,151.61,9609.0,142.1079,142.1735,142.0235,142.0798,9609.0
2023-08-10 14:40:00,151.63,151.67,151.48,151.64,13341.0,142.0985,142.136,141.9579,142.1079,13341.0
2023-08-10 14:45:00,151.63,151.82,151.63,151.79,7754.0,142.0985,142.2766,142.0985,142.2484,7754.0
2023-08-10 14:50:00,151.8,151.94,151.8,151.9,14765.0,142.2578,142.389,142.2578,142.3515,14765.0
2023-08-10 14:55:00,151.94,151.97,151.82,151.96,21656.0,142.389,142.4171,142.2766,142.4078,21656.0
2023-08-10 15:00:00,151.97,151.99,151.72,151.77,13372.0,142.4171,142.4359,142.1828,142.2297,13372.0
2023-08-10 15:05:00,151.78,151.85,151.73,151.81,10484.0,142.2391,142.3047,142.1922,142.2672,10484.0
2023-08-10 15:10:00,151.8,151.89,151.77,151.84,20254.0,142.2578,142.3422,142.2297,142.2953,20254.0
2023-08-10 15:15:00,151.85,151.89,151.76,151.8,15201.0,142.3047,142.3422,142.2203,142.2578,15201.0
2023-08-10 15:20:00,151.77,151.81,151.66,151.7,15441.0,142.2297,142.2672,142.1266,142.1641,15441.0
2023-08-10 15:25:00,151.68,151.71,151.56,151.65,14091.0,142.1454,142.1735,142.0329,142.1172,14091.0
2023-08-10 15:30:00,151.63,151.66,151.43,151.45,29309.0,142.0985,142.1266,141.9111,141.9298,29309.0
2023-08-10 15:35:00,151.44,151.44,151.29,151.34,16774.0,141.9204,141.9204,141.7799,141.8267,16774.0
2023-08-10 15:40:00,151.33,151.4,151.13,151.13,22572.0,141.8174,141.883,141.6299,141.6299,22572.0
2023-08-10 15:45:00,151.13,151.36,151.02,151.34,32481.0,141.6299,141.8455,141.5268,141.8267,32481.0
2023-08-10 15:50:00,151.33,151.38,151.17,151.22,58010.0,141.8174,141.8642,141.6674,141.7143,58010.0
2023-08-10 15:55:00,151.26,151.49,151.11,151.44,194419.0,141.7518,141.9673,141.6112,141.9204,194419.0
2023-08-11 09:30:00,151.95,153.5,151.72,152.82,158340.0,142.3984,143.851,142.1828,143.2137,158340.0
2023-08-11 09:35:00,152.8,153.05,152.12,152.23,38749.0,143.195,143.4292,142.5577,142.6608,38749.0
2023-08-11 09:40:00,152.15,152.21,151.95,151.95,31375.0,142.5858,142.642,142.3984,142.3984,31375.0
2023-08-11 09:45:00,151.82,152.06,151.73,151.98,27977.0,142.2766,142.5015,142.1922,142.4265,27977.0
2023-08-11 09:50:00,151.95,152.25,151.95,152.1,20795.0,142.3984,142.6795,142.3984,142.539,20795.0
2023-08-11 09:55:00,152.15,152.25,151.93,152.16,13344.0,142.5858,142.6795,142.3796,142.5952,13344.0
2023-08-11 10:00:00,152.29,152.56,152.27,152.52,15046.0,142.717,142.97,142.6983,142.9326,15046.0
2023-08-11 10:05:00,152.56,152.74,152.45,152.54,25894.0,142.97,143.1387,142.867,142.9513,25894.0
2023-08-11 10:10:00,152.55,152.71,152.49,152.6,16196.0,142.9607,143.1106,142.9044,143.0075,16196.0
2023-08-11 10:15:00,152.61,152.87,152.56,152.81,18085.0,143.0169,143.2606,142.97,143.2043,18085.0
2023-08-11 10:20:00,152.87,152.98,152.85,152.96,26069.0,143.2606,143.3636,143.2418,143.3449,26069.0
2023-08-11 10:25:00,152.97,153.04,152.85,152.9,16200.0,143.3543,143.4199,143.2418,143.2887,16200.0
2023-08-11 10:30:00,152.93,152.98,152.77,152.77,16765.0,143.3168,143.3636,143.1668,143.1668,16765.0
2023-08-11 10:35:00,152.77,152.77,152.5,152.69,18956.0,143.1668,143.1668,142.9138,143.0919,18956.0
2023-08-11 10:40:00,152.71,152.95,152.69,152.94,12856.0,143.1106,143.3355,143.0919,143.3262,12856.0
2023-08-11 10:45:00,152.95,152.97,152.62,152.76,16395.0,143.3355,143.3543,143.0263,143.1575,16395.0
2023-08-11 10:50:00,152.78,152.81,152.56,152.58,16764.0,143.1762,143.2043,142.97,142.9888,16764.0
2023-08-11 10:55:00,152.58,152.74,152.48,152.49,15224.0,142.9888,143.1387,142.8951,142.9044,15224.0
2023-08-11 11:00:00,152.56,152.65,152.48,152.57,12196.0,142.97,143.0544,142.8951,142.9794,12196.0
2023-08-11 11:05:00,152.59,152.73,152.54,152.73,10483.0,142.9982,143.1294,142.9513,143.1294,10483.0
2023-08-11 11:10:00,152.73,152.76,152.49,152.49,16477.0,143.1294,143.1575,142.9044,142.9044,16477.0
2023-08-11 11:15:00,152.49,152.63,152.32,152.57,19978.0,142.9044,143.0356,142.7451,142.9794,19978.0
2023-08-11 11:20:00,152.53,152.79,152.51,152.72,14997.0,142.9419,143.1856,142.9232,143.12,14997.0
2023-08-11 11:25:00,152.74,152.93,152.7,152.93,16252.0,143.1387,143.3168,143.1012,143.3168,16252.0
2023-08-11 11:30:00,152.93,153.02,152.84,152.87,29809.0,143.3168,143.4011,143.2324,143.2606,29809.0
2023-08-11 11:35:00,152.89,152.96,152.66,152.73,22351.0,143.2793,143.3449,143.0638,143.1294,22351.0
2023-08-11 11:40:00,152.71,152.84,152.64,152.78,16992.0,143.1106,143.2324,143.045,143.1762,16992.0
2023-08-11 11:45:00,152.81,152.84,152.71,152.76,17029.0,143.2043,143.2324,143.1106,143.1575,17029.0
2023-08-11 11:50:00,152.76,152.78,152.6,152.62,16378.0,143.1575,143.1762,143.0075,143.0263,16378.0
2023-08-11 11:55:00,152.64,152.64,152.48,152.63,15050.0,143.045,143.045,142.8951,143.0356,15050.0
2023-08-11 12:00:00,152.63,152.71,152.46,152.53,18256.0,143.0356,143.1106,142.8763,142.9419,18256.0
2023-08-11 12:05:00,152.49,152.59,152.39,152.44,13213.0,142.9044,142.9982,142.8107,142.8576,13213.0
2023-08-11 12:10:00,152.44,152.53,152.42,152.53,11242.0,142.8576,142.9419,142.8388,142.9419,11242.0
2023-08-11 12:15:00,152.57,152.67,152.49,152.5,12007.0,142.9794,143.0731,142.9044,142.9138,12007.0
2023-08-11 12:20:00,152.47,152.54,152.4,152.42,8272.0,142.8857,142.9513,142.8201,142.8388,8272.0
2023-08-11 12:25:00,152.4,152.42,152.18,152.23,9936.0,142.8201,142.8388,142.6139,142.6608,9936.0
2023-08-11 12:30:00,152.24,152.25,152.09,152.16,15512.0,142.6702,142.6795,142.5296,142.5952,15512.0
2023-08-11 12:35:00,152.16,152.25,152.14,152.22,6705.0,142.5952,142.6795,142.5764,142.6514,6705.0
2023-08-11 12:40:00,152.21,152.24,152.11,152.21,10198.0,142.642,142.6702,142.5483,142.642,10198.0
2023-08-11 12:45:00,152.24,152.3,152.21,152.3,10567.0,142.6702,142.7264,142.642,142.7264,10567.0
2023-08-11 12:50:00,152.26,152.33,152.2,152.31,11761.0,142.6889,142.7545,142.6327,142.7358,11761.0
2023-08-11 12:55:00,152.33,152.42,152.22,152.24,13963.0,142.7545,142.8388,142.6514,142.6702,13963.0
2023-08-11 13:00:00,152.26,152.27,152.15,152.18,10376.0,142.6889,142.6983,142.5858,142.6139,10376.0
2023-08-11 13:05:00,152.17,152.27,152.14,152.25,5907.0,142.6046,142.6983,142.5764,142.6795,5907.0
2023-08-11 13:10:00,152.23,152.31,152.22,152.27,12758.0,142.6608,142.7358,142.6514,142.6983,12758.0
2023-08-11 13:15:00,152.27,152.31,152.22,152.22,13056.0,142.6983,142.7358,142.6514,142.6514,13056.0
2023-08-11 13:20:00,152.24,152.43,152.23,152.42,12337.0,142.6702,142.8482,142.6608,142.8388,12337.0
2023-08-11 13:25:00,152.44,152.6,152.43,152.58,13083.0,142.8576,143.0075,142.8482,142.9888,13083.0
2023-08-11 13:30:00,152.62,152.66,152.5,152.55,15274.0,143.0263,143.0638,142.9138,142.9607,15274.0
2023-08-11 13:35:00,152.6,152.68,152.6,152.64,12287.0,143.0075,143.0825,143.0075,143.045,12287.0
2023-08-11 13:40:00,152.63,152.66,152.48,152.52,12937.0,143.0356,143.0638,142.8951,142.9326,12937.0
2023-08-11 13:45:00,152.52,152.52,152.39,152.49,14045.0,142.9326,142.9326,142.8107,142.9044,14045.0
2023-08-11 13:50:00,152.51,152.55,152.44,152.55,11330.0,142.9232,142.9607,142.8576,142.9607,11330.0
2023-08-11 13:55:00,152.54,152.55,152.4,152.44,14049.0,142.9513,142.9607,142.8201,142.8576,14049.0
2023-08-11 14:00:00,152.44,152.46,152.36,152.46,16200.0,142.8576,142.8763,142.7826,142.8763,16200.0
2023-08-11 14:05:00,152.47,152.56,152.45,152.48,10546.0,142.8857,142.97,142.867,142.8951,10546.0
2023-08-11 14:10:00,152.49,152.61,152.44,152.53,9597.0,142.9044,143.0169,142.8576,142.9419,9597.0
2023-08-11 14:15:00,152.52,152.65,152.51,152.63,9634.0,142.9326,143.0544,142.9232,143.0356,9634.0
2023-08-11 14:20:00,152.63,152.7,152.55,152.69,14300.0,143.0356,143.1012,142.9607,143.0919,14300.0
2023-08-11 14:25:00,152.75,152.77,152.67,152.7,16000.0,143.1481,143.1668,143.0731,143.1012,16000.0
2023-08-11 14:30:00,152.71,152.78,152.68,152.68,10534.0,143.1106,143.1762,143.0825,143.0825,10534.0
2023-08-11 14:35:00,152.67,152.68,152.59,152.63,9976.0,143.0731,143.0825,142.9982,143.0356,9976.0
2023-08-11 14:40:00,152.63,152.68,152.53,152.55,11329.0,143.0356,143.0825,142.9419,142.9607,11329.0
2023-08-11 14:45:00,152.54,152.63,152.51,152.58,9171.0,142.9513,143.0356,142.9232,142.9888,9171.0
2023-08-11 14:50:00,152.56,152.6,152.55,152.56,7500.0,142.97,143.0075,142.9607,142.97,7500.0
2023-08-11 14:55:00,152.58,152.65,152.55,152.57,10410.0,142.9888,143.0544,142.9607,142.9794,10410.0
2023-08-11 15:00:00,152.56,152.66,152.42,152.6,20613.0,142.97,143.0638,142.8388,143.0075,20613.0
2023-08-11 15:05:00,152.59,152.61,152.46,152.51,24505.0,142.9982,143.0169,142.8763,142.9232,24505.0
2023-08-11 15:10:00,152.49,152.58,152.39,152.56,17870.0,142.9044,142.9888,142.8107,142.97,17870.0
2023-08-11 15:15:00,152.56,152.59,152.48,152.53,7382.0,142.97,142.9982,142.8951,142.9419,7382.0
2023-08-11 15:20:00,152.52,152.67,152.47,152.65,12430.0,142.9326,143.0731,142.8857,143.0544,12430.0
2023-08-11 15:25:00,152.69,152.72,152.61,152.63,18452.0,143.0919,143.12,143.0169,143.0356,18452.0
2023-08-11 15:30:00,152.64,152.69,152.53,152.6,17853.0,143.045,143.0919,142.9419,143.0075,17853.0
2023-08-11 15:35:00,152.61,152.66,152.46,152.48,18613.0,143.0169,143.0638,142.8763,142.8951,18613.0
2023-08-11 15:40:00,152.48,152.55,152.44,152.49,17649.0,142.8951,142.9607,142.8576,142.9044,17649.0
2023-08-11 15:45:00,152.5,152.5,152.29,152.32,43061.0,142.9138,142.9138,142.717,142.7451,43061.0
2023-08-11 15:50:00,152.31,152.35,152.05,152.1,93517.0,142.7358,142.7732,142.4921,142.539,93517.0
2023-08-11 15:55:00,152.1,152.28,152.05,152.26,199852.0,142.539,142.7076,142.4921,142.6889,199852.0
2023-08-14 09:30:00,153.02,153.13,152.43,152.93,101285.0,143.4011,143.5042,142.8482,143.3168,101285.0
2023-08-14 09:35:00,152.96,153.06,152.29,152.29,19273.0,143.3449,143.4386,142.717,142.717,19273.0
2023-08-14 09:40:00,152.29,152.64,151.99,152.64,35499.0,142.717,143.045,142.4359,143.045,35499.0
2023-08-14 09:45:00,152.6,152.73,152.42,152.52,23799.0,143.0075,143.1294,142.8388,142.9326,23799.0
2023-08-14 09:50:00,152.6,152.83,152.56,152.68,25381.0,143.0075,143.2231,142.97,143.0825,25381.0
2023-08-14 09:55:00,152.69,152.94,152.64,152.87,24701.0,143.0919,143.3262,143.045,143.2606,24701.0
2023-08-14 10:00:00,152.88,152.93,152.65,152.65,19877.0,143.2699,143.3168,143.0544,143.0544,19877.0
2023-08-14 10:05:00,152.69,152.74,152.49,152.55,19774.0,143.0919,143.1387,142.9044,142.9607,19774.0
2023-08-14 10:10:00,152.59,152.7,152.48,152.61,12486.0,142.9982,143.1012,142.8951,143.0169,12486.0
2023-08-14 10:15:00,152.62,152.82,152.54,152.8,17886.0,143.0263,143.2137,142.9513,143.195,17886.0
2023-08-14 10:20:00,152.79,152.88,152.61,152.75,18686.0,143.1856,143.2699,143.0169,143.1481,18686.0
2023-08-14 10:25:00,152.71,152.88,152.69,152.84,10348.0,143.1106,143.2699,143.0919,143.2324,10348.0
2023-08-14 10:30:00,152.87,153.14,152.85,152.95,23378.0,143.2606,143.5136,143.2418,143.3355,23378.0
2023-08-14 10:35:00,152.92,153.11,152.72,153.03,18899.0,143.3074,143.4855,143.12,143.4105,18899.0
2023-08-14 10:40:00,153.02,153.02,152.73,152.75,15495.0,143.4011,143.4011,143.1294,143.1481,15495.0
2023-08-14 10:45:00,152.77,152.82,152.65,152.76,11924.0,143.1668,143.2137,143.0544,143.1575,11924.0
2023-08-14 10:50:00,152.72,152.82,152.55,152.61,15748.0,143.12,143.2137,142.9607,143.0169,15748.0
2023-08-14 10:55:00,152.6,152.69,152.5,152.66,13323.0,143.0075,143.0919,142.9138,143.0638,13323.0
2023-08-14 11:00:00,152.67,152.68,152.33,152.37,12677.0,143.0731,143.0825,142.7545,142.792,12677.0
2023-08-14 11:05:00,152.38,152.47,152.3,152.33,11231.0,142.8014,142.8857,142.7264,142.7545,11231.0
2023-08-14 11:10:00,152.32,152.41,152.25,152.35,7491.0,142.7451,142.8295,142.6795,142.7732,7491.0
2023-08-14 11:15:00,152.35,152.52,152.33,152.41,31548.0,142.7732,142.9326,142.7545,142.8295,31548.0
2023-08-14 11:20:00,152.45,152.55,152.42,152.55,6926.0,142.867,142.9607,142.8388,142.9607,6926.0
2023-08-14 11:25:00,152.56,152.58,152.43,152.44,11639.0,142.97,142.9888,142.8482,142.8576,11639.0
2023-08-14 11:30:00,152.46,152.47,152.35,152.43,8344.0,142.8763,142.8857,142.7732,142.8482,8344.0
2023-08-14 11:35:00,152.42,152.5,152.36,152.42,9519.0,142.8388,142.9138,142.7826,142.8388,9519.0
2023-08-14 11:40:00,152.38,152.47,152.37,152.47,4671.0,142.8014,142.8857,142.792,142.8857,4671.0
2023-08-14 11:45:00,152.46,152.57,152.44,152.48,9211.0,142.8763,142.9794,142.8576,142.8951,9211.0
2023-08-14 11:50:00,152.44,152.56,152.32,152.36,9232.0,142.8576,142.97,142.7451,142.7826,9232.0
2023-08-14 11:55:00,152.37,152.39,152.25,152.31,10353.0,142.792,142.8107,142.6795,142.7358,10353.0
2023-08-14 12:00:00,152.34,152.53,152.33,152.51,10715.0,142.7639,142.9419,142.7545,142.9232,10715.0
2023-08-14 12:05:00,152.53,152.54,152.36,152.42,10746.0,142.9419,142.9513,142.7826,142.8388,10746.0
2023-08-14 12:10:00,152.38,152.45,152.32,152.37,6826.0,142.8014,142.867,142.7451,142.792,6826.0
2023-08-14 12:15:00,152.36,152.39,152.25,152.38,9469.0,142.7826,142.8107,142.6795,142.8014,9469.0
2023-08-14 12:20:00,152.39,152.4,152.14,152.21,15490.0,142.8107,142.8201,142.5764,142.642,15490.0
2023-08-14 12:25:00,152.16,152.18,152.02,152.12,9311.0,142.5952,142.6139,142.464,142.5577,9311.0
2023-08-14 12:30:00,152.11,152.14,151.99,151.99,6128.0,142.5483,142.5764,142.4359,142.4359,6128.0
2023-08-14 12:35:00,151.99,152.21,151.91,152.21,7347.0,142.4359,142.642,142.3609,142.642,7347.0
2023-08-14 12:40:00,152.21,152.23,152.14,152.18,8536.0,142.642,142.6608,142.5764,142.6139,8536.0
2023-08-14 12:45:00,152.15,152.3,152.15,152.28,6169.0,142.5858,142.7264,142.5858,142.7076,6169.0
2023-08-14 12:50:00,152.27,152.27,152.2,152.24,4491.0,142.6983,142.6983,142.6327,142.6702,4491.0
2023-08-14 12:55:00,152.22,152.28,152.2,152.22,8029.0,142.6514,142.7076,142.6327,142.6514,8029.0
2023-08-14 13:00:00,152.2,152.23,152.15,152.18,4258.0,142.6327,142.6608,142.5858,142.6139,4258.0
2023-08-14 13:05:00,152.17,152.31,152.15,152.28,5561.0,142.6046,142.7358,142.5858,142.7076,5561.0
2023-08-14 13:10:00,152.27,152.3,152.19,152.24,7096.0,142.6983,142.7264,142.6233,142.6702,7096.0
2023-08-14 13:15:00,152.26,152.3,152.24,152.26,8484.0,142.6889,142.7264,142.6702,142.6889,8484.0
2023-08-14 13:20:00,152.26,152.26,152.14,152.17,3737.0,142.6889,142.6889,142.5764,142.6046,3737.0
2023-08-14 13:25:00,152.16,152.2,152.06,152.19,6796.0,142.5952,142.6327,142.5015,142.6233,6796.0
2023-08-14 13:30:00,152.2,152.27,152.05,152.09,9149.0,142.6327,142.6983,142.4921,142.5296,9149.0
2023-08-14 13:35:00,152.06,152.23,152.06,152.13,24912.0,142.5015,142.6608,142.5015,142.5671,24912.0
2023-08-14 13:40:00,152.11,152.18,152.1,152.13,13876.0,142.5483,142.6139,142.539,142.5671,13876.0
2023-08-14 13:45:00,152.15,152.24,152.05,152.11,5619.0,142.5858,142.6702,142.4921,142.5483,5619.0
2023-08-14 13:50:00,152.11,152.15,152.04,152.08,6702.0,142.5483,142.5858,142.4827,142.5202,6702.0
2023-08-14 13:55:00,152.08,152.11,152.0,152.11,9836.0,142.5202,142.5483,142.4452,142.5483,9836.0
2023-08-14 14:00:00,152.13,152.15,152.04,152.09,9665.0,142.5671,142.5858,142.4827,142.5296,9665.0
2023-08-14 14:05:00,152.08,152.11,151.98,152.07,6801.0,142.5202,142.5483,142.4265,142.5108,6801.0
2023-08-14 14:10:00,152.04,152.08,151.99,152.02,11488.0,142.4827,142.5202,142.4359,142.464,11488.0
2023-08-14 14:15:00,152.04,152.15,152.04,152.12,8693.0,142.4827,142.5858,142.4827,142.5577,8693.0
2023-08-14 14:20:00,152.12,152.2,152.09,152.09,5825.0,142.5577,142.6327,142.5296,142.5296,5825.0
2023-08-14 14:25:00,152.1,152.15,152.06,152.08,7925.0,142.539,142.5858,142.5015,142.5202,7925.0
2023-08-14 14:30:00,152.07,152.1,152.03,152.07,8815.0,142.5108,142.539,142.4734,142.5108,8815.0
2023-08-14 14:35:00,152.07,152.15,152.0,152.01,8993.0,142.5108,142.5858,142.4452,142.4546,8993.0
2023-08-14 14:40:00,152.02,152.02,151.92,151.94,9806.0,142.464,142.464,142.3703,142.389,9806.0
2023-08-14 14:45:00,151.93,152.02,151.81,151.9,9954.0,142.3796,142.464,142.2672,142.3515,9954.0
2023-08-14 14:50:00,151.92,151.98,151.86,151.88,10256.0,142.3703,142.4265,142.314,142.3328,10256.0
2023-08-14 14:55:00,151.83,151.86,151.77,151.78,7392.0,142.2859,142.314,142.2297,142.2391,7392.0
2023-08-14 15:00:00,151.8,151.82,151.7,151.79,10535.0,142.2578,142.2766,142.1641,142.2484,10535.0
2023-08-14 15:05:00,151.78,151.83,151.67,151.68,9136.0,142.2391,142.2859,142.136,142.1454,9136.0
2023-08-14 15:10:00,151.66,151.75,151.62,151.68,12429.0,142.1266,142.211,142.0891,142.1454,12429.0
2023-08-14 15:15:00,151.72,151.79,151.67,151.77,9841.0,142.1828,142.2484,142.136,142.2297,9841.0
2023-08-14 15:20:00,151.76,151.86,151.76,151.84,15609.0,142.2203,142.314,142.2203,142.2953,15609.0
2023-08-14 15:25:00,151.83,151.84,151.64,151.67,14041.0,142.2859,142.2953,142.1079,142.136,14041.0
2023-08-14 15:30:00,151.69,151.71,151.57,151.7,26108.0,142.1547,142.1735,142.0423,142.1641,26108.0
2023-08-14 15:35:00,151.71,151.77,151.67,151.71,16830.0,142.1735,142.2297,142.136,142.1735,16830.0
2023-08-14 15:40:00,151.71,151.96,151.71,151.94,31089.0,142.1735,142.4078,142.1735,142.389,31089.0
2023-08-14 15:45:00,151.95,152.02,151.81,151.9,32993.0,142.3984,142.464,142.2672,142.3515,32993.0
2023-08-14 15:50:00,151.92,152.06,151.88,152.05,57754.0,142.3703,142.5015,142.3328,142.4921,57754.0
2023-08-14 15:55:00,152.06,152.31,152.02,152.3,164695.0,142.5015,142.7358,142.464,142.7264,164695.0
2023-08-15 09:30:00,151.57,151.78,151.41,151.47,205474.0,142.0423,142.2391,141.8923,141.9486,205474.0
2023-08-15 09:35:00,151.49,151.67,151.15,151.18,34402.0,141.9673,142.136,141.6487,141.6768,34402.0
2023-08-15 09:40:00,151.09,151.13,150.79,150.9,21263.0,141.5924,141.6299,141.3113,141.4144,21263.0
2023-08-15 09:45:00,150.88,151.58,150.88,151.31,30726.0,141.3956,142.0516,141.3956,141.7986,30726.0
2023-08-15 09:50:00,151.34,151.65,151.27,151.51,13075.0,141.8267,142.1172,141.7611,141.986,13075.0
2023-08-15 09:55:00,151.56,151.63,151.39,151.43,54852.0,142.0329,142.0985,141.8736,141.9111,54852.0
2023-08-15 10:00:00,151.47,152.0,151.35,151.75,42069.0,141.9486,142.4452,141.8361,142.211,42069.0
2023-08-15 10:05:00,151.77,152.07,151.68,151.97,39143.0,142.2297,142.5108,142.1454,142.4171,39143.0
2023-08-15 10:10:00,151.97,152.22,151.93,151.99,21568.0,142.4171,142.6514,142.3796,142.4359,21568.0
2023-08-15 10:15:00,151.94,152.17,151.75,152.13,152760.0,142.389,142.6046,142.211,142.5671,152760.0
2023-08-15 10:20:00,152.12,152.24,151.93,151.96,25890.0,142.5577,142.6702,142.3796,142.4078,25890.0
2023-08-15 10:25:00,151.93,152.01,151.76,151.97,10740.0,142.3796,142.4546,142.2203,142.4171,10740.0
2023-08-15 10:30:00,151.94,152.19,151.93,152.17,15526.0,142.389,142.6233,142.3796,142.6046,15526.0
2023-08-15 10:35:00,152.15,152.17,152.01,152.16,14263.0,142.5858,142.6046,142.4546,142.5952,14263.0
2023-08-15 10:40:00,152.19,152.4,152.14,152.37,10918.0,142.6233,142.8201,142.5764,142.792,10918.0
2023-08-15 10:45:00,152.33,152.37,152.25,152.26,13666.0,142.7545,142.792,142.6795,142.6889,13666.0
2023-08-15 10:50:00,152.26,152.33,152.18,152.32,12445.0,142.6889,142.7545,142.6139,142.7451,12445.0
2023-08-15 10:55:00,152.33,152.63,152.31,152.5,26585.0,142.7545,143.0356,142.7358,142.9138,26585.0
2023-08-15 11:00:00,152.49,152.53,152.19,152.31,25353.0,142.9044,142.9419,142.6233,142.7358,25353.0
2023-08-15 11:05:00,152.34,152.66,152.34,152.66,18278.0,142.7639,143.0638,142.7639,143.0638,18278.0
2023-08-15 11:10:00,152.67,152.67,152.49,152.59,18984.0,143.0731,143.0731,142.9044,142.9982,18984.0
2023-08-15 11:15:00,152.59,152.61,152.42,152.6,18283.0,142.9982,143.0169,142.8388,143.0075,18283.0
2023-08-15 11:20:00,152.61,152.72,152.49,152.62,12758.0,143.0169,143.12,142.9044,143.0263,12758.0
2023-08-15 11:25:00,152.64,152.76,152.6,152.7,17802.0,143.045,143.1575,143.0075,143.1012,17802.0
2023-08-15 11:30:00,152.71,152.84,152.71,152.81,24627.0,143.1106,143.2324,143.1106,143.2043,24627.0
2023-08-15 11:35:00,152.78,152.87,152.71,152.84,21334.0,143.1762,143.2606,143.1106,143.2324,21334.0
2023-08-15 11:40:00,152.83,152.85,152.73,152.79,18478.0,143.2231,143.2418,143.1294,143.1856,18478.0
2023-08-15 11:45:00,152.8,152.88,152.75,152.85,10802.0,143.195,143.2699,143.1481,143.2418,10802.0
2023-08-15 11:50:00,152.86,152.9,152.8,152.86,12465.0,143.2512,143.2887,143.195,143.2512,12465.0
2023-08-15 11:55:00,152.87,152.9,152.81,152.85,13557.0,143.2606,143.2887,143.2043,143.2418,13557.0
2023-08-15 12:00:00,152.87,152.88,152.67,152.73,14772.0,143.2606,143.2699,143.0731,143.1294,14772.0
2023-08-15 12:05:00,152.75,152.76,152.5,152.54,13016.0,143.1481,143.1575,142.9138,142.9513,13016.0
2023-08-15 12:10:00,152.51,152.54,152.37,152.47,12818.0,142.9232,142.9513,142.792,142.8857,12818.0
2023-08-15 12:15:00,152.46,152.52,152.41,152.52,13586.0,142.8763,142.9326,142.8295,142.9326,13586.0
2023-08-15 12:20:00,152.52,152.61,152.49,152.57,14336.0,142.9326,143.0169,142.9044,142.9794,14336.0
2023-08-15 12:25:00,152.58,152.59,152.45,152.52,12566.0,142.9888,142.9982,142.867,142.9326,12566.0
2023-08-15 12:30:00,152.53,152.61,152.32,152.32,15892.0,142.9419,143.0169,142.7451,142.7451,15892.0
2023-08-15 12:35:00,152.34,152.37,152.21,152.29,5935.0,142.7639,142.792,142.642,142.717,5935.0
2023-08-15 12:40:00,152.28,152.28,152.2,152.21,7495.0,142.7076,142.7076,142.6327,142.642,7495.0
2023-08-15 12:45:00,152.21,152.27,152.0,152.07,12525.0,142.642,142.6983,142.4452,142.5108,12525.0
2023-08-15 12:50:00,152.05,152.23,152.02,152.16,13202.0,142.4921,142.6608,142.464,142.5952,13202.0
2023-08-15 12:55:00,152.14,152.22,152.13,152.13,7749.0,142.5764,142.6514,142.5671,142.5671,7749.0
2023-08-15 13:00:00,152.13,152.13,151.96,151.97,10205.0,142.5671,142.5671,142.4078,142.4171,10205.0
2023-08-15 13:05:00,151.98,152.14,151.98,152.0,9698.0,142.4265,142.5764,142.4265,142.4452,9698.0
2023-08-15 13:10:00,152.01,152.14,151.99,152.08,7056.0,142.4546,142.5764,142.4359,142.5202,7056.0
2023-08-15 13:15:00,152.08,152.13,152.0,152.08,7723.0,142.5202,142.5671,142.4452,142.5202,7723.0
2023-08-15 13:20:00,152.06,152.12,152.01,152.02,8467.0,142.5015,142.5577,142.4546,142.464,8467.0
2023-08-15 13:25:00,152.02,152.08,151.92,151.93,17080.0,142.464,142.5202,142.3703,142.3796,17080.0
2023-08-15 13:30:00,151.94,151.99,151.91,151.93,9351.0,142.389,142.4359,142.3609,142.3796,9351.0
2023-08-15 13:35:00,151.93,151.99,151.9,151.94,5274.0,142.3796,142.4359,142.3515,142.389,5274.0
2023-08-15 13:40:00,151.94,151.99,151.9,151.96,9801.0,142.389,142.4359,142.3515,142.4078,9801.0
2023-08-15 13:45:00,151.97,152.06,151.84,151.84,8045.0,142.4171,142.5015,142.2953,142.2953,8045.0
2023-08-15 13:50:00,151.81,151.88,151.8,151.81,4951.0,142.2672,142.3328,142.2578,142.2672,4951.0
2023-08-15 13:55:00,151.83,151.94,151.79,151.88,17415.0,142.2859,142.389,142.2484,142.3328,17415.0
2023-08-15 14:00:00,151.9,151.96,151.88,151.93,12321.0,142.3515,142.4078,142.3328,142.3796,12321.0
2023-08-15 14:05:00,151.93,151.93,151.74,151.8,14990.0,142.3796,142.3796,142.2016,142.2578,14990.0
2023-08-15 14:10:00,151.82,151.91,151.82,151.84,8477.0,142.2766,142.3609,142.2766,142.2953,8477.0
2023-08-15 14:15:00,151.86,151.99,151.85,151.88,9842.0,142.314,142.4359,142.3047,142.3328,9842.0
2023-08-15 14:20:00,151.93,151.93,151.83,151.88,9014.0,142.3796,142.3796,142.2859,142.3328,9014.0
2023-08-15 14:25:00,151.88,151.94,151.83,151.9,17945.0,142.3328,142.389,142.2859,142.3515,17945.0
2023-08-15 14:30:00,151.91,151.97,151.84,151.94,9056.0,142.3609,142.4171,142.2953,142.389,9056.0
2023-08-15 14:35:00,151.97,151.97,151.88,151.95,4895.0,142.4171,142.4171,142.3328,142.3984,4895.0
2023-08-15 14:40:00,151.95,152.13,151.9,152.13,17893.0,142.3984,142.5671,142.3515,142.5671,17893.0
2023-08-15 14:45:00,152.12,152.15,152.02,152.06,16952.0,142.5577,142.5858,142.464,142.5015,16952.0
2023-08-15 14:50:00,152.07,152.16,152.06,152.11,16914.0,142.5108,142.5952,142.5015,142.5483,16914.0
2023-08-15 14:55:00,152.12,152.15,152.02,152.07,19125.0,142.5577,142.5858,142.464,142.5108,19125.0
2023-08-15 15:00:00,152.06,152.13,151.99,152.08,20353.0,142.5015,142.5671,142.4359,142.5202,20353.0
2023-08-15 15:05:00,152.09,152.16,152.06,152.15,16459.0,142.5296,142.5952,142.5015,142.5858,16459.0
2023-08-15 15:10:00,152.16,152.27,152.13,152.19,26752.0,142.5952,142.6983,142.5671,142.6233,26752.0
2023-08-15 15:15:00,152.19,152.33,152.18,152.29,21095.0,142.6233,142.7545,142.6139,142.717,21095.0
2023-08-15 15:20:00,152.31,152.37,152.19,152.2,27018.0,142.7358,142.792,142.6233,142.6327,27018.0
2023-08-15 15:25:00,152.2,152.2,151.83,151.86,35276.0,142.6327,142.6327,142.2859,142.314,35276.0
2023-08-15 15:30:00,151.87,151.96,151.82,151.92,30478.0,142.3234,142.4078,142.2766,142.3703,30478.0
2023-08-15 15:35:00,151.92,151.96,151.73,151.78,45153.0,142.3703,142.4078,142.1922,142.2391,45153.0
2023-08-15 15:40:00,151.79,151.93,151.74,151.8,43290.0,142.2484,142.3796,142.2016,142.2578,43290.0
2023-08-15 15:45:00,151.8,152.1,151.75,152.09,75339.0,142.2578,142.539,142.211,142.5296,75339.0
2023-08-15 15:50:00,152.07,152.25,151.92,152.2,86482.0,142.5108,142.6795,142.3703,142.6327,86482.0
2023-08-15 15:55:00,152.19,152.36,152.05,152.15,144539.0,142.6233,142.7826,142.4921,142.5858,144539.0
2023-08-16 09:30:00,152.59,152.79,152.45,152.5,85887.0,142.9982,143.1856,142.867,142.9138,85887.0
2023-08-16 09:35:00,152.5,152.96,152.32,152.82,13906.0,142.9138,143.3449,142.7451,143.2137,13906.0
2023-08-16 09:40:00,152.8,153.38,152.8,153.36,46854.0,143.195,143.7385,143.195,143.7198,46854.0
2023-08-16 09:45:00,153.34,153.34,153.0,153.22,29919.0,143.701,143.701,143.3824,143.5886,29919.0
2023-08-16 09:50:00,153.18,153.18,152.9,152.9,21335.0,143.5511,143.5511,143.2887,143.2887,21335.0
2023-08-16 09:55:00,152.89,152.89,152.49,152.61,23907.0,143.2793,143.2793,142.9044,143.0169,23907.0
2023-08-16 10:00:00,152.57,152.68,152.49,152.61,25599.0,142.9794,143.0825,142.9044,143.0169,25599.0
2023-08-16 10:05:00,152.61,152.72,152.53,152.71,24265.0,143.0169,143.12,142.9419,143.1106,24265.0
2023-08-16 10:10:00,152.72,152.82,152.69,152.72,20870.0,143.12,143.2137,143.0919,143.12,20870.0
2023-08-16 10:15:00,152.73,152.88,152.71,152.84,14686.0,143.1294,143.2699,143.1106,143.2324,14686.0
2023-08-16 10:20:00,152.84,153.06,152.83,153.03,19452.0,143.2324,143.4386,143.2231,143.4105,19452.0
2023-08-16 10:25:00,153.03,153.28,153.02,153.1,35945.0,143.4105,143.6448,143.4011,143.4761,35945.0
2023-08-16 10:30:00,153.1,153.23,152.97,153.13,44916.0,143.4761,143.5979,143.3543,143.5042,44916.0
2023-08-16 10:35:00,153.12,153.15,152.97,153.0,35448.0,143.4948,143.523,143.3543,143.3824,35448.0
2023-08-16 10:40:00,153.02,153.19,152.89,153.14,36932.0,143.4011,143.5604,143.2793,143.5136,36932.0
2023-08-16 10:45:00,153.15,153.6,153.1,153.41,52140.0,143.523,143.9447,143.4761,143.7666,52140.0
2023-08-16 10:50:00,153.35,153.42,153.24,153.31,23537.0,143.7104,143.776,143.6073,143.6729,23537.0
2023-08-16 10:55:00,153.31,153.44,153.31,153.35,26783.0,143.6729,143.7947,143.6729,143.7104,26783.0
2023-08-16 11:00:00,153.28,153.4,153.09,153.19,22132.0,143.6448,143.7572,143.4667,143.5604,22132.0
2023-08-16 11:05:00,153.19,153.27,153.11,153.12,13381.0,143.5604,143.6354,143.4855,143.4948,13381.0
2023-08-16 11:10:00,153.09,153.1,152.96,153.01,44285.0,143.4667,143.4761,143.3449,143.3918,44285.0
2023-08-16 11:15:00,153.0,153.03,152.49,152.58,34532.0,143.3824,143.4105,142.9044,142.9888,34532.0
2023-08-16 11:20:00,152.57,152.7,152.46,152.6,16699.0,142.9794,143.1012,142.8763,143.0075,16699.0
2023-08-16 11:25:00,152.63,152.63,152.45,152.52,8778.0,143.0356,143.0356,142.867,142.9326,8778.0
2023-08-16 11:30:00,152.57,152.79,152.51,152.79,17114.0,142.9794,143.1856,142.9232,143.1856,17114.0
2023-08-16 11:35:00,152.77,152.96,152.73,152.91,17636.0,143.1668,143.3449,143.1294,143.298,17636.0
2023-08-16 11:40:00,152.88,153.0,152.57,152.61,21209.0,143.2699,143.3824,142.9794,143.0169,21209.0
2023-08-16 11:45:00,152.66,152.81,152.59,152.79,11030.0,143.0638,143.2043,142.9982,143.1856,11030.0
2023-08-16 11:50:00,152.81,152.88,152.68,152.7,27933.0,143.2043,143.2699,143.0825,143.1012,27933.0
2023-08-16 11:55:00,152.67,152.71,152.51,152.71,12788.0,143.0731,143.1106,142.9232,143.1106,12788.0
2023-08-16 12:00:00,152.72,152.78,152.6,152.6,10100.0,143.12,143.1762,143.0075,143.0075,10100.0
2023-08-16 12:05:00,152.6,152.69,152.42,152.49,9896.0,143.0075,143.0919,142.8388,142.9044,9896.0
2023-08-16 12:10:00,152.48,152.59,152.4,152.45,10973.0,142.8951,142.9982,142.8201,142.867,10973.0
2023-08-16 12:15:00,152.45,152.57,152.4,152.5,11050.0,142.867,142.9794,142.8201,142.9138,11050.0
2023-08-16 12:20:00,152.43,152.53,152.36,152.37,7445.0,142.8482,142.9419,142.7826,142.792,7445.0
2023-08-16 12:25:00,152.34,152.43,152.25,152.41,27249.0,142.7639,142.8482,142.6795,142.8295,27249.0
2023-08-16 12:30:00,152.36,152.41,152.28,152.31,13813.0,142.7826,142.8295,142.7076,142.7358,13813.0
2023-08-16 12:35:00,152.33,152.48,152.33,152.47,38520.0,142.7545,142.8951,142.7545,142.8857,38520.0
2023-08-16 12:40:00,152.46,152.49,152.39,152.44,31476.0,142.8763,142.9044,142.8107,142.8576,31476.0
2023-08-16 12:45:00,152.43,152.5,152.39,152.4,8255.0,142.8482,142.9138,142.8107,142.8201,8255.0
2023-08-16 12:50:00,152.43,152.69,152.41,152.58,20774.0,142.8482,143.0919,142.8295,142.9888,20774.0
2023-08-16 12:55:00,152.61,152.75,152.56,152.62,12909.0,143.0169,143.1481,142.97,143.0263,12909.0
2023-08-16 13:00:00,152.61,152.69,152.54,152.54,8698.0,143.0169,143.0919,142.9513,142.9513,8698.0
2023-08-16 13:05:00,152.52,152.58,152.39,152.42,15906.0,142.9326,142.9888,142.8107,142.8388,15906.0
2023-08-16 13:10:00,152.44,152.6,152.4,152.57,21468.0,142.8576,143.0075,142.8201,142.9794,21468.0
2023-08-16 13:15:00,152.55,152.59,152.47,152.5,10855.0,142.9607,142.9982,142.8857,142.9138,10855.0
2023-08-16 13:20:00,152.49,152.56,152.43,152.56,35733.0,142.9044,142.97,142.8482,142.97,35733.0
2023-08-16 13:25:00,152.58,152.58,152.35,152.38,17873.0,142.9888,142.9888,142.7732,142.8014,17873.0
2023-08-16 13:30:00,152.37,152.39,152.14,152.16,22656.0,142.792,142.8107,142.5764,142.5952,22656.0
2023-08-16 13:35:00,152.14,152.4,152.11,152.38,9366.0,142.5764,142.8201,142.5483,142.8014,9366.0
2023-08-16 13:40:00,152.38,152.44,152.23,152.44,28123.0,142.8014,142.8576,142.6608,142.8576,28123.0
2023-08-16 13:45:00,152.45,152.52,152.36,152.37,16646.0,142.867,142.9326,142.7826,142.792,16646.0
2023-08-16 13:50:00,152.37,152.49,152.34,152.42,7400.0,142.792,142.9044,142.7639,142.8388,7400.0
2023-08-16 13:55:00,152.43,152.55,152.42,152.53,10015.0,142.8482,142.9607,142.8388,142.9419,10015.0
2023-08-16 14:00:00,152.51,152.57,152.29,152.35,13891.0,142.9232,142.9794,142.717,142.7732,13891.0
2023-08-16 14:05:00,152.31,152.46,152.31,152.45,10713.0,142.7358,142.8763,142.7358,142.867,10713.0
2023-08-16 14:10:00,152.45,152.58,152.37,152.49,21611.0,142.867,142.9888,142.792,142.9044,21611.0
2023-08-16 14:15:00,152.47,152.67,152.46,152.57,12842.0,142.8857,143.0731,142.8763,142.9794,12842.0
2023-08-16 14:20:00,152.58,152.74,152.58,152.61,7937.0,142.9888,143.1387,142.9888,143.0169,7937.0
2023-08-16 14:25:00,152.62,152.64,152.45,152.56,9591.0,143.0263,143.045,142.867,142.97,9591.0
2023-08-16 14:30:00,152.55,152.65,152.52,152.57,10335.0,142.9607,143.0544,142.9326,142.9794,10335.0
2023-08-16 14:35:00,152.57,152.61,152.53,152.58,10160.0,142.9794,143.0169,142.9419,142.9888,10160.0
2023-08-16 14:40:00,152.58,152.63,152.41,152.54,29517.0,142.9888,143.0356,142.8295,142.9513,29517.0
2023-08-16 14:45:00,152.53,152.6,152.42,152.46,8619.0,142.9419,143.0075,142.8388,142.8763,8619.0
2023-08-16 14:50:00,152.44,152.47,152.24,152.3,18616.0,142.8576,142.8857,142.6702,142.7264,18616.0
2023-08-16 14:55:00,152.28,152.38,152.25,152.35,30054.0,142.7076,142.8014,142.6795,142.7732,30054.0
2023-08-16 15:00:00,152.34,152.34,152.15,152.23,18768.0,142.7639,142.7639,142.5858,142.6608,18768.0
2023-08-16 15:05:00,152.19,152.25,152.15,152.22,8701.0,142.6233,142.6795,142.5858,142.6514,8701.0
2023-08-16 15:10:00,152.2,152.23,152.09,152.11,23395.0,142.6327,142.6608,142.5296,142.5483,23395.0
2023-08-16 15:15:00,152.09,152.09,151.96,152.0,14084.0,142.5296,142.5296,142.4078,142.4452,14084.0
2023-08-16 15:20:00,151.99,152.06,151.89,151.9,9057.0,142.4359,142.5015,142.3422,142.3515,9057.0
2023-08-16 15:25:00,151.87,151.88,151.57,151.6,26000.0,142.3234,142.3328,142.0423,142.0704,26000.0
2023-08-16 15:30:00,151.61,151.61,151.5,151.57,24022.0,142.0798,142.0798,141.9767,142.0423,24022.0
2023-08-16 15:35:00,151.59,151.71,151.38,151.55,31454.0,142.061,142.1735,141.8642,142.0235,31454.0
2023-08-16 15:40:00,151.5,151.57,151.41,151.45,29360.0,141.9767,142.0423,141.8923,141.9298,29360.0
2023-08-16 15:45:00,151.42,151.66,151.4,151.63,38060.0,141.9017,142.1266,141.883,142.0985,38060.0
2023-08-16 15:50:00,151.62,151.75,151.59,151.65,39731.0,142.0891,142.211,142.061,142.1172,39731.0
2023-08-16 15:55:00,151.64,151.8,151.48,151.5,136472.0,142.1079,142.2578,141.9579,141.9767,136472.0
2023-08-17 09:30:00,151.16,151.83,151.07,151.5,203077.0,141.658,142.2859,141.5737,141.9767,203077.0
2023-08-17 09:35:00,151.32,151.55,151.15,151.49,52709.0,141.808,142.0235,141.6487,141.9673,52709.0
2023-08-17 09:40:00,151.43,151.66,151.39,151.66,33211.0,141.9111,142.1266,141.8736,142.1266,33211.0
2023-08-17 09:45:00,151.66,151.66,151.0,151.01,53392.0,142.1266,142.1266,141.5081,141.5175,53392.0
2023-08-17 09:50:00,151.06,151.24,151.02,151.1,33608.0,141.5643,141.733,141.5268,141.6018,33608.0
2023-08-17 09:55:00,151.07,151.44,150.99,151.26,39549.0,141.5737,141.9204,141.4987,141.7518,39549.0
2023-08-17 10:00:00,151.27,151.59,151.14,151.52,52293.0,141.7611,142.061,141.6393,141.9954,52293.0
2023-08-17 10:05:00,151.52,151.6,151.2,151.5,66371.0,141.9954,142.0704,141.6955,141.9767,66371.0
2023-08-17 10:10:00,151.48,151.64,151.42,151.56,36656.0,141.9579,142.1079,141.9017,142.0329,36656.0
2023-08-17 10:15:00,151.61,151.91,151.59,151.7,19005.0,142.0798,142.3609,142.061,142.1641,19005.0
2023-08-17 10:20:00,151.69,151.81,151.63,151.65,15498.0,142.1547,142.2672,142.0985,142.1172,15498.0
2023-08-17 10:25:00,151.68,151.8,151.61,151.71,18915.0,142.1454,142.2578,142.0798,142.1735,18915.0
2023-08-17 10:30:00,151.74,151.74,151.45,151.51,26901.0,142.2016,142.2016,141.9298,141.986,26901.0
2023-08-17 10:35:00,151.49,151.83,151.46,151.61,17800.0,141.9673,142.2859,141.9392,142.0798,17800.0
2023-08-17 10:40:00,151.59,151.71,151.49,151.71,36855.0,142.061,142.1735,141.9673,142.1735,36855.0
2023-08-17 10:45:00,151.72,151.77,151.61,151.7,15552.0,142.1828,142.2297,142.0798,142.1641,15552.0
2023-08-17 10:50:00,151.7,151.81,151.57,151.8,25196.0,142.1641,142.2672,142.0423,142.2578,25196.0
2023-08-17 10:55:00,151.8,151.83,151.56,151.63,18536.0,142.2578,142.2859,142.0329,142.0985,18536.0
2023-08-17 11:00:00,151.64,151.7,151.43,151.46,28078.0,142.1079,142.1641,141.9111,141.9392,28078.0
2023-08-17 11:05:00,151.44,151.45,151.29,151.3,14252.0,141.9204,141.9298,141.7799,141.7892,14252.0
2023-08-17 11:10:00,151.32,151.42,151.23,151.36,22635.0,141.808,141.9017,141.7236,141.8455,22635.0
2023-08-17 11:15:00,151.39,151.57,151.22,151.51,53133.0,141.8736,142.0423,141.7143,141.986,53133.0
2023-08-17 11:20:00,151.49,151.66,151.2,151.2,132601.0,141.9673,142.1266,141.6955,141.6955,132601.0
2023-08-17 11:25:00,151.22,151.31,151.1,151.28,24829.0,141.7143,141.7986,141.6018,141.7705,24829.0
2023-08-17 11:30:00,151.29,151.64,151.29,151.37,22647.0,141.7799,142.1079,141.7799,141.8548,22647.0
2023-08-17 11:35:00,151.42,151.59,151.36,151.5,15559.0,141.9017,142.061,141.8455,141.9767,15559.0
2023-08-17 11:40:00,151.5,151.59,151.37,151.37,13087.0,141.9767,142.061,141.8548,141.8548,13087.0
2023-08-17 11:45:00,151.37,151.39,151.22,151.25,8703.0,141.8548,141.8736,141.7143,141.7424,8703.0
2023-08-17 11:50:00,151.28,151.46,151.28,151.34,6583.0,141.7705,141.9392,141.7705,141.8267,6583.0
2023-08-17 11:55:00,151.34,151.37,151.27,151.33,7554.0,141.8267,141.8548,141.7611,141.8174,7554.0
2023-08-17 12:00:00,151.36,151.41,151.14,151.17,19682.0,141.8455,141.8923,141.6393,141.6674,19682.0
2023-08-17 12:05:00,151.16,151.25,151.12,151.21,11229.0,141.658,141.7424,141.6206,141.7049,11229.0
2023-08-17 12:10:00,151.21,151.31,151.09,151.28,10464.0,141.7049,141.7986,141.5924,141.7705,10464.0
2023-08-17 12:15:00,151.26,151.26,151.03,151.08,9814.0,141.7518,141.7518,141.5362,141.5831,9814.0
2023-08-17 12:20:00,151.03,151.34,151.01,151.33,9169.0,141.5362,141.8267,141.5175,141.8174,9169.0
2023-08-17 12:25:00,151.36,151.37,151.11,151.11,9671.0,141.8455,141.8548,141.6112,141.6112,9671.0
2023-08-17 12:30:00,151.12,151.25,151.09,151.18,9385.0,141.6206,141.7424,141.5924,141.6768,9385.0
2023-08-17 12:35:00,151.19,151.28,150.87,150.9,21450.0,141.6862,141.7705,141.3863,141.4144,21450.0
2023-08-17 12:40:00,150.89,151.04,150.87,150.97,14795.0,141.405,141.5456,141.3863,141.48,14795.0
2023-08-17 12:45:00,150.98,151.03,150.91,150.95,17351.0,141.4894,141.5362,141.4238,141.4612,17351.0
2023-08-17 12:50:00,150.93,151.05,150.91,150.92,17391.0,141.4425,141.555,141.4238,141.4331,17391.0
2023-08-17 12:55:00,150.92,150.95,150.83,150.92,9391.0,141.4331,141.4612,141.3488,141.4331,9391.0
2023-08-17 13:00:00,150.99,151.01,150.82,150.86,9075.0,141.4987,141.5175,141.3394,141.3769,9075.0
2023-08-17 13:05:00,150.85,150.93,150.8,150.84,9858.0,141.3675,141.4425,141.3207,141.3582,9858.0
2023-08-17 13:10:00,150.84,150.88,150.75,150.82,11538.0,141.3582,141.3956,141.2738,141.3394,11538.0
2023-08-17 13:15:00,150.83,150.85,150.78,150.82,10655.0,141.3488,141.3675,141.3019,141.3394,10655.0
2023-08-17 13:20:00,150.79,150.83,150.68,150.75,12664.0,141.3113,141.3488,141.2082,141.2738,12664.0
2023-08-17 13:25:00,150.74,150.74,150.61,150.7,12868.0,141.2644,141.2644,141.1426,141.227,12868.0
2023-08-17 13:30:00,150.69,150.69,150.51,150.6,13444.0,141.2176,141.2176,141.0489,141.1332,13444.0
2023-08-17 13:35:00,150.59,150.59,150.46,150.55,12945.0,141.1239,141.1239,141.002,141.0864,12945.0
2023-08-17 13:40:00,150.55,150.67,150.54,150.55,14493.0,141.0864,141.1988,141.077,141.0864,14493.0
2023-08-17 13:45:00,150.53,150.68,150.52,150.59,10761.0,141.0676,141.2082,141.0583,141.1239,10761.0
2023-08-17 13:50:00,150.57,150.68,150.55,150.62,13179.0,141.1051,141.2082,141.0864,141.152,13179.0
2023-08-17 13:55:00,150.62,150.72,150.61,150.7,11322.0,141.152,141.2457,141.1426,141.227,11322.0
2023-08-17 14:00:00,150.7,150.71,150.6,150.6,19115.0,141.227,141.2363,141.1332,141.1332,19115.0
2023-08-17 14:05:00,150.6,150.71,150.54,150.71,12914.0,141.1332,141.2363,141.077,141.2363,12914.0
2023-08-17 14:10:00,150.72,150.72,150.53,150.58,12436.0,141.2457,141.2457,141.0676,141.1145,12436.0
2023-08-17 14:15:00,150.57,150.6,150.51,150.6,20176.0,141.1051,141.1332,141.0489,141.1332,20176.0
2023-08-17 14:20:00,150.6,150.63,150.53,150.61,15837.0,141.1332,141.1614,141.0676,141.1426,15837.0
2023-08-17 14:25:00,150.61,150.68,150.56,150.68,27055.0,141.1426,141.2082,141.0958,141.2082,27055.0
2023-08-17 14:30:00,150.68,150.68,150.55,150.63,16317.0,141.2082,141.2082,141.0864,141.1614,16317.0
2023-08-17 14:35:00,150.59,150.71,150.53,150.66,18822.0,141.1239,141.2363,141.0676,141.1895,18822.0
2023-08-17 14:40:00,150.63,150.71,150.58,150.64,9856.0,141.1614,141.2363,141.1145,141.1707,9856.0
2023-08-17 14:45:00,150.64,150.67,150.49,150.53,19377.0,141.1707,141.1988,141.0302,141.0676,19377.0
2023-08-17 14:50:00,150.54,150.6,150.5,150.59,16304.0,141.077,141.1332,141.0395,141.1239,16304.0
2023-08-17 14:55:00,150.59,150.6,150.33,150.44,27011.0,141.1239,141.1332,140.8802,140.9833,27011.0
2023-08-17 15:00:00,150.43,150.44,150.15,150.15,25486.0,140.9739,140.9833,140.7115,140.7115,25486.0
2023-08-17 15:05:00,150.15,150.22,150.09,150.16,27916.0,140.7115,140.7771,140.6553,140.7209,27916.0
2023-08-17 15:10:00,150.17,150.21,150.08,150.13,29148.0,140.7303,140.7678,140.6459,140.6928,29148.0
2023-08-17 15:15:00,150.14,150.3,150.07,150.3,30698.0,140.7022,140.8521,140.6366,140.8521,30698.0
2023-08-17 15:20:00,150.3,150.3,150.15,150.2,45852.0,140.8521,140.8521,140.7115,140.7584,45852.0
2023-08-17 15:25:00,150.2,150.3,150.12,150.24,43197.0,140.7584,140.8521,140.6834,140.7959,43197.0
2023-08-17 15:30:00,150.24,150.36,150.22,150.31,23378.0,140.7959,140.9083,140.7771,140.8615,23378.0
2023-08-17 15:35:00,150.31,150.42,150.28,150.37,30482.0,140.8615,140.9646,140.8334,140.9177,30482.0
2023-08-17 15:40:00,150.37,150.48,150.29,150.3,44419.0,140.9177,141.0208,140.8427,140.8521,44419.0
2023-08-17 15:45:00,150.28,150.56,150.27,150.36,98972.0,140.8334,141.0958,140.824,140.9083,98972.0
2023-08-17 15:50:00,150.37,150.65,150.27,150.28,253219.0,140.9177,141.1801,140.824,140.8334,253219.0
2023-08-17 15:55:00,150.28,150.29,149.92,149.98,515753.0,140.8334,140.8427,140.496,140.5522,515753.0
2023-08-18 09:30:00,150.29,150.93,149.77,150.22,285692.0,140.8427,141.4425,140.3554,140.7771,285692.0
2023-08-18 09:35:00,150.23,150.42,149.95,150.03,22484.0,140.7865,140.9646,140.5241,140.5991,22484.0
2023-08-18 09:40:00,149.94,150.12,149.8,150.0,23501.0,140.5147,140.6834,140.3835,140.571,23501.0
2023-08-18 09:45:00,150.08,150.21,149.64,149.64,15418.0,140.6459,140.7678,140.2336,140.2336,15418.0
2023-08-18 09:50:00,149.73,150.24,149.69,150.0,12786.0,140.3179,140.7959,140.2805,140.571,12786.0
2023-08-18 09:55:00,150.06,150.29,149.97,150.24,14177.0,140.6272,140.8427,140.5428,140.7959,14177.0
2023-08-18 10:00:00,150.14,150.51,150.14,150.18,22277.0,140.7022,141.0489,140.7022,140.7396,22277.0
2023-08-18 10:05:00,150.2,150.3,150.06,150.25,23344.0,140.7584,140.8521,140.6272,140.8052,23344.0
2023-08-18 10:10:00,150.22,150.22,149.78,149.8,20248.0,140.7771,140.7771,140.3648,140.3835,20248.0
2023-08-18 10:15:00,149.8,149.85,149.55,149.69,25712.0,140.3835,140.4304,140.1493,140.2805,25712.0
2023-08-18 10:20:00,149.65,149.79,149.54,149.63,20128.0,140.243,140.3742,140.1399,140.2242,20128.0
2023-08-18 10:25:00,149.62,149.62,149.28,149.39,28366.0,140.2149,140.2149,139.8962,139.9993,28366.0
2023-08-18 10:30:00,149.39,149.6,149.23,149.54,35534.0,139.9993,140.1961,139.8494,140.1399,35534.0
2023-08-18 10:35:00,149.5,149.55,149.34,149.5,25896.0,140.1024,140.1493,139.9525,140.1024,25896.0
2023-08-18 10:40:00,149.5,149.68,149.49,149.62,22706.0,140.1024,140.2711,140.093,140.2149,22706.0
2023-08-18 10:45:00,149.64,149.76,149.52,149.67,20352.0,140.2336,140.3461,140.1211,140.2617,20352.0
2023-08-18 10:50:00,149.75,149.85,149.59,149.74,24663.0,140.3367,140.4304,140.1867,140.3273,24663.0
2023-08-18 10:55:00,149.73,150.02,149.69,150.02,22055.0,140.3179,140.5897,140.2805,140.5897,22055.0
2023-08-18 11:00:00,150.07,150.1,149.9,149.96,20239.0,140.6366,140.6647,140.4773,140.5335,20239.0
2023-08-18 11:05:00,149.97,150.22,149.97,150.22,20776.0,140.5428,140.7771,140.5428,140.7771,20776.0
2023-08-18 11:10:00,150.22,150.42,150.19,150.42,16611.0,140.7771,140.9646,140.749,140.9646,16611.0
2023-08-18 11:15:00,150.45,150.53,150.39,150.48,33811.0,140.9927,141.0676,140.9364,141.0208,33811.0
2023-08-18 11:20:00,150.47,150.64,150.44,150.46,26691.0,141.0114,141.1707,140.9833,141.002,26691.0
2023-08-18 11:25:00,150.44,150.46,150.31,150.34,56592.0,140.9833,141.002,140.8615,140.8896,56592.0
2023-08-18 11:30:00,150.34,150.4,150.24,150.29,39480.0,140.8896,140.9458,140.7959,140.8427,39480.0
2023-08-18 11:35:00,150.27,150.33,150.04,150.11,42217.0,140.824,140.8802,140.6084,140.674,42217.0
2023-08-18 11:40:00,150.12,150.23,150.05,150.2,17280.0,140.6834,140.7865,140.6178,140.7584,17280.0
2023-08-18 11:45:00,150.17,150.35,150.12,150.34,16412.0,140.7303,140.899,140.6834,140.8896,16412.0
2023-08-18 11:50:00,150.36,150.38,150.22,150.33,11073.0,140.9083,140.9271,140.7771,140.8802,11073.0
2023-08-18 11:55:00,150.33,150.37,150.19,150.27,21774.0,140.8802,140.9177,140.749,140.824,21774.0
2023-08-18 12:00:00,150.28,150.28,150.03,150.03,10955.0,140.8334,140.8334,140.5991,140.5991,10955.0
2023-08-18 12:05:00,150.03,150.06,149.98,150.0,14974.0,140.5991,140.6272,140.5522,140.571,14974.0
2023-08-18 12:10:00,150.01,150.06,149.93,150.0,9198.0,140.5803,140.6272,140.5054,140.571,9198.0
2023-08-18 12:15:00,150.0,150.08,149.92,150.0,14509.0,140.571,140.6459,140.496,140.571,14509.0
2023-08-18 12:20:00,149.99,150.02,149.91,149.91,15020.0,140.5616,140.5897,140.4866,140.4866,15020.0
2023-08-18 12:25:00,149.94,150.02,149.9,149.99,9570.0,140.5147,140.5897,140.4773,140.5616,9570.0
2023-08-18 12:30:00,150.0,150.02,149.88,149.99,14193.0,140.571,140.5897,140.4585,140.5616,14193.0
2023-08-18 12:35:00,150.02,150.13,149.96,150.11,10052.0,140.5897,140.6928,140.5335,140.674,10052.0
2023-08-18 12:40:00,150.12,150.27,150.04,150.25,6898.0,140.6834,140.824,140.6084,140.8052,6898.0
2023-08-18 12:45:00,150.27,150.28,150.08,150.08,6985.0,140.824,140.8334,140.6459,140.6459,6985.0
2023-08-18 12:50:00,150.09,150.33,149.95,150.18,57956.0,140.6553,140.8802,140.5241,140.7396,57956.0
2023-08-18 12:55:00,150.21,150.33,150.16,150.18,8075.0,140.7678,140.8802,140.7209,140.7396,8075.0
2023-08-18 13:00:00,150.17,150.22,150.04,150.22,14529.0,140.7303,140.7771,140.6084,140.7771,14529.0
2023-08-18 13:05:00,150.22,150.33,150.22,150.31,23864.0,140.7771,140.8802,140.7771,140.8615,23864.0
2023-08-18 13:10:00,150.29,150.29,150.15,150.15,12996.0,140.8427,140.8427,140.7115,140.7115,12996.0
2023-08-18 13:15:00,150.11,150.27,150.11,150.19,18458.0,140.674,140.824,140.674,140.749,18458.0
2023-08-18 13:20:00,150.14,150.23,150.11,150.18,12405.0,140.7022,140.7865,140.674,140.7396,12405.0
2023-08-18 13:25:00,150.15,150.22,150.07,150.1,18116.0,140.7115,140.7771,140.6366,140.6647,18116.0
2023-08-18 13:30:00,150.14,150.19,150.01,150.1,12940.0,140.7022,140.749,140.5803,140.6647,12940.0
2023-08-18 13:35:00,150.1,150.15,150.03,150.06,20232.0,140.6647,140.7115,140.5991,140.6272,20232.0
2023-08-18 13:40:00,150.02,150.22,150.02,150.21,19222.0,140.5897,140.7771,140.5897,140.7678,19222.0
2023-08-18 13:45:00,150.21,150.22,150.13,150.17,11936.0,140.7678,140.7771,140.6928,140.7303,11936.0
2023-08-18 13:50:00,150.16,150.34,150.15,150.17,25734.0,140.7209,140.8896,140.7115,140.7303,25734.0
2023-08-18 13:55:00,150.16,150.16,150.02,150.1,13681.0,140.7209,140.7209,140.5897,140.6647,13681.0
2023-08-18 14:00:00,150.1,150.13,150.0,150.07,14237.0,140.6647,140.6928,140.571,140.6366,14237.0
2023-08-18 14:05:00,150.05,150.08,149.97,150.0,9265.0,140.6178,140.6459,140.5428,140.571,9265.0
2023-08-18 14:10:00,149.97,150.06,149.96,150.03,18265.0,140.5428,140.6272,140.5335,140.5991,18265.0
2023-08-18 14:15:00,150.01,150.03,149.98,149.99,12812.0,140.5803,140.5991,140.5522,140.5616,12812.0
2023-08-18 14:20:00,149.99,150.01,149.91,150.01,13149.0,140.5616,140.5803,140.4866,140.5803,13149.0
2023-08-18 14:25:00,149.98,150.0,149.92,149.99,8972.0,140.5522,140.571,140.496,140.5616,8972.0
2023-08-18 14:30:00,150.0,150.29,149.95,150.26,39657.0,140.571,140.8427,140.5241,140.8146,39657.0
2023-08-18 14:35:00,150.26,150.39,150.16,150.18,26037.0,140.8146,140.9364,140.7209,140.7396,26037.0
2023-08-18 14:40:00,150.19,150.37,150.14,150.15,13944.0,140.749,140.9177,140.7022,140.7115,13944.0
2023-08-18 14:45:00,150.14,150.24,150.1,150.15,16485.0,140.7022,140.7959,140.6647,140.7115,16485.0
2023-08-18 14:50:00,150.15,150.15,150.05,150.08,13340.0,140.7115,140.7115,140.6178,140.6459,13340.0
2023-08-18 14:55:00,150.07,150.17,150.06,150.12,12174.0,140.6366,140.7303,140.6272,140.6834,12174.0
2023-08-18 15:00:00,150.12,150.12,150.01,150.01,10016.0,140.6834,140.6834,140.5803,140.5803,10016.0
2023-08-18 15:05:00,150.01,150.1,149.99,150.03,17082.0,140.5803,140.6647,140.5616,140.5991,17082.0
2023-08-18 15:10:00,150.04,150.04,149.82,149.89,26279.0,140.6084,140.6084,140.4023,140.4679,26279.0
2023-08-18 15:15:00,149.9,150.07,149.83,150.05,30738.0,140.4773,140.6366,140.4117,140.6178,30738.0
2023-08-18 15:20:00,150.06,150.06,149.92,149.99,21847.0,140.6272,140.6272,140.496,140.5616,21847.0
2023-08-18 15:25:00,149.99,150.14,149.96,150.14,19574.0,140.5616,140.7022,140.5335,140.7022,19574.0
2023-08-18 15:30:00,150.14,150.18,150.09,150.09,29196.0,140.7022,140.7396,140.6553,140.6553,29196.0
2023-08-18 15:35:00,150.1,150.2,150.03,150.09,23975.0,140.6647,140.7584,140.5991,140.6553,23975.0
2023-08-18 15:40:00,150.11,150.32,150.11,150.3,26221.0,140.674,140.8708,140.674,140.8521,26221.0
2023-08-18 15:45:00,150.3,150.52,150.26,150.35,57797.0,140.8521,141.0583,140.8146,140.899,57797.0
2023-08-18 15:50:00,150.38,150.42,149.88,150.0,74719.0,140.9271,140.9646,140.4585,140.571,74719.0
2023-08-18 15:55:00,149.99,150.17,149.92,150.17,291216.0,140.5616,140.7303,140.496,140.7303,291216.0
2023-08-21 09:30:00,149.71,150.14,149.38,149.55,66459.0,140.2992,140.7022,139.9899,140.1493,66459.0
2023-08-21 09:35:00,149.66,150.16,149.66,149.84,19534.0,140.2523,140.7209,140.2523,140.421,19534.0
2023-08-21 09:40:00,149.88,149.94,149.67,149.86,9166.0,140.4585,140.5147,140.2617,140.4398,9166.0
2023-08-21 09:45:00,149.88,149.99,149.8,149.83,14151.0,140.4585,140.5616,140.3835,140.4117,14151.0
2023-08-21 09:50:00,150.0,150.08,149.82,150.0,6945.0,140.571,140.6459,140.4023,140.571,6945.0
2023-08-21 09:55:00,149.98,150.04,149.81,150.0,14944.0,140.5522,140.6084,140.3929,140.571,14944.0
2023-08-21 10:00:00,149.98,150.18,149.82,150.12,12584.0,140.5522,140.7396,140.4023,140.6834,12584.0
2023-08-21 10:05:00,150.08,150.1,149.9,149.96,11069.0,140.6459,140.6647,140.4773,140.5335,11069.0
2023-08-21 10:10:00,149.95,150.13,149.95,150.01,11843.0,140.5241,140.6928,140.5241,140.5803,11843.0
2023-08-21 10:15:00,150.02,150.35,150.02,150.35,10984.0,140.5897,140.899,140.5897,140.899,10984.0
2023-08-21 10:20:00,150.32,150.32,150.12,150.19,16019.0,140.8708,140.8708,140.6834,140.749,16019.0
2023-08-21 10:25:00,150.19,150.29,150.12,150.19,18261.0,140.749,140.8427,140.6834,140.749,18261.0
2023-08-21 10:30:00,150.15,150.25,149.7,149.7,14247.0,140.7115,140.8052,140.2898,140.2898,14247.0
2023-08-21 10:35:00,149.64,149.75,149.56,149.56,16880.0,140.2336,140.3367,140.1586,140.1586,16880.0
2023-08-21 10:40:00,149.56,149.68,149.37,149.39,17224.0,140.1586,140.2711,139.9806,139.9993,17224.0
2023-08-21 10:45:00,149.39,149.62,149.37,149.53,12054.0,139.9993,140.2149,139.9806,140.1305,12054.0
2023-08-21 10:50:00,149.55,149.58,149.47,149.53,9486.0,140.1493,140.1774,140.0743,140.1305,9486.0
2023-08-21 10:55:00,149.56,149.68,149.55,149.61,8663.0,140.1586,140.2711,140.1493,140.2055,8663.0
2023-08-21 11:00:00,149.58,149.75,149.54,149.68,7563.0,140.1774,140.3367,140.1399,140.2711,7563.0
2023-08-21 11:05:00,149.69,149.73,149.52,149.53,7100.0,140.2805,140.3179,140.1211,140.1305,7100.0
2023-08-21 11:10:00,149.5,149.66,149.41,149.46,8505.0,140.1024,140.2523,140.0181,140.0649,8505.0
2023-08-21 11:15:00,149.41,149.45,149.34,149.45,13379.0,140.0181,140.0555,139.9525,140.0555,13379.0
2023-08-21 11:20:00,149.44,149.52,149.35,149.37,10519.0,140.0462,140.1211,139.9618,139.9806,10519.0
2023-08-21 11:25:00,149.39,149.5,149.27,149.31,16577.0,139.9993,140.1024,139.8869,139.9243,16577.0
2023-08-21 11:30:00,149.32,149.38,149.22,149.36,34755.0,139.9337,139.9899,139.84,139.9712,34755.0
2023-08-21 11:35:00,149.34,149.38,149.15,149.18,21985.0,139.9525,139.9899,139.7744,139.8025,21985.0
2023-08-21 11:40:00,149.15,149.18,148.88,148.95,17816.0,139.7744,139.8025,139.5214,139.587,17816.0
2023-08-21 11:45:00,148.94,149.03,148.9,148.93,13055.0,139.5776,139.6619,139.5401,139.5682,13055.0
2023-08-21 11:50:00,148.96,149.08,148.91,148.93,10502.0,139.5963,139.7088,139.5495,139.5682,10502.0
2023-08-21 11:55:00,148.92,149.14,148.92,149.11,7259.0,139.5589,139.765,139.5589,139.7369,7259.0
2023-08-21 12:00:00,149.12,149.26,149.08,149.24,12925.0,139.7463,139.8775,139.7088,139.8587,12925.0
2023-08-21 12:05:00,149.25,149.31,149.18,149.27,12158.0,139.8681,139.9243,139.8025,139.8869,12158.0
2023-08-21 12:10:00,149.29,149.36,149.24,149.33,16744.0,139.9056,139.9712,139.8587,139.9431,16744.0
2023-08-21 12:15:00,149.35,149.55,149.33,149.45,8248.0,139.9618,140.1493,139.9431,140.0555,8248.0
2023-08-21 12:20:00,149.45,149.5,149.39,149.5,3329.0,140.0555,140.1024,139.9993,140.1024,3329.0
2023-08-21 12:25:00,149.48,149.56,149.45,149.56,7468.0,140.0837,140.1586,140.0555,140.1586,7468.0
2023-08-21 12:30:00,149.59,149.6,149.36,149.38,8662.0,140.1867,140.1961,139.9712,139.9899,8662.0
2023-08-21 12:35:00,149.4,149.41,149.32,149.38,9689.0,140.0087,140.0181,139.9337,139.9899,9689.0
2023-08-21 12:40:00,149.38,149.4,149.26,149.31,8191.0,139.9899,140.0087,139.8775,139.9243,8191.0
2023-08-21 12:45:00,149.33,149.35,149.23,149.28,6512.0,139.9431,139.9618,139.8494,139.8962,6512.0
2023-08-21 12:50:00,149.27,149.31,149.08,149.08,9836.0,139.8869,139.9243,139.7088,139.7088,9836.0
2023-08-21 12:55:00,149.06,149.19,149.06,149.18,16615.0,139.6901,139.8119,139.6901,139.8025,16615.0
2023-08-21 13:00:00,149.16,149.17,149.02,149.12,20769.0,139.7838,139.7931,139.6526,139.7463,20769.0
2023-08-21 13:05:00,149.11,149.14,149.02,149.13,16197.0,139.7369,139.765,139.6526,139.7557,16197.0
2023-08-21 13:10:00,149.12,149.16,149.02,149.05,29378.0,139.7463,139.7838,139.6526,139.6807,29378.0
2023-08-21 13:15:00,149.09,149.53,149.08,149.53,17588.0,139.7182,140.1305,139.7088,140.1305,17588.0
2023-08-21 13:20:00,149.48,149.63,149.48,149.53,14992.0,140.0837,140.2242,140.0837,140.1305,14992.0
2023-08-21 13:25:00,149.56,149.66,149.47,149.65,10692.0,140.1586,140.2523,140.0743,140.243,10692.0
2023-08-21 13:30:00,149.67,149.72,149.63,149.7,13232.0,140.2617,140.3086,140.2242,140.2898,13232.0
2023-08-21 13:35:00,149.7,149.75,149.65,149.7,12341.0,140.2898,140.3367,140.243,140.2898,12341.0
2023-08-21 13:40:00,149.72,149.76,149.65,149.68,10712.0,140.3086,140.3461,140.243,140.2711,10712.0
2023-08-21 13:45:00,149.67,149.79,149.67,149.68,22271.0,140.2617,140.3742,140.2617,140.2711,22271.0
2023-08-21 13:50:00,149.69,149.73,149.6,149.68,17764.0,140.2805,140.3179,140.1961,140.2711,17764.0
2023-08-21 13:55:00,149.67,149.72,149.64,149.65,9376.0,140.2617,140.3086,140.2336,140.243,9376.0
2023-08-21 14:00:00,149.65,149.7,149.6,149.69,7461.0,140.243,140.2898,140.1961,140.2805,7461.0
2023-08-21 14:05:00,149.72,149.81,149.66,149.78,10465.0,140.3086,140.3929,140.2523,140.3648,10465.0
2023-08-21 14:10:00,149.78,149.81,149.74,149.75,9217.0,140.3648,140.3929,140.3273,140.3367,9217.0
2023-08-21 14:15:00,149.75,149.78,149.66,149.66,18146.0,140.3367,140.3648,140.2523,140.2523,18146.0
2023-08-21 14:20:00,149.63,149.69,149.58,149.63,18141.0,140.2242,140.2805,140.1774,140.2242,18141.0
2023-08-21 14:25:00,149.66,149.7,149.58,149.68,15780.0,140.2523,140.2898,140.1774,140.2711,15780.0
2023-08-21 14:30:00,149.69,149.77,149.66,149.68,20586.0,140.2805,140.3554,140.2523,140.2711,20586.0
2023-08-21 14:35:00,149.69,149.77,149.58,149.67,21831.0,140.2805,140.3554,140.1774,140.2617,21831.0
2023-08-21 14:40:00,149.68,149.76,149.64,149.69,21285.0,140.2711,140.3461,140.2336,140.2805,21285.0
2023-08-21 14:45:00,149.69,149.77,149.66,149.77,20075.0,140.2805,140.3554,140.2523,140.3554,20075.0
2023-08-21 14:50:00,149.77,149.8,149.66,149.72,22027.0,140.3554,140.3835,140.2523,140.3086,22027.0
2023-08-21 14:55:00,149.72,149.74,149.61,149.66,18176.0,140.3086,140.3273,140.2055,140.2523,18176.0
2023-08-21 15:00:00,149.66,149.85,149.65,149.8,21224.0,140.2523,140.4304,140.243,140.3835,21224.0
2023-08-21 15:05:00,149.78,149.88,149.78,149.82,22323.0,140.3648,140.4585,140.3648,140.4023,22323.0
2023-08-21 15:10:00,149.82,149.82,149.68,149.72,38774.0,140.4023,140.4023,140.2711,140.3086,38774.0
2023-08-21 15:15:00,149.72,149.74,149.4,149.44,31605.0,140.3086,140.3273,140.0087,140.0462,31605.0
2023-08-21 15:20:00,149.42,149.62,149.39,149.53,27634.0,140.0274,140.2149,139.9993,140.1305,27634.0
2023-08-21 15:25:00,149.53,149.53,149.23,149.29,52531.0,140.1305,140.1305,139.8494,139.9056,52531.0
2023-08-21 15:30:00,149.3,149.66,149.26,149.54,43366.0,139.915,140.2523,139.8775,140.1399,43366.0
2023-08-21 15:35:00,149.55,149.71,149.52,149.67,32144.0,140.1493,140.2992,140.1211,140.2617,32144.0
2023-08-21 15:40:00,149.66,150.13,149.65,150.12,44076.0,140.2523,140.6928,140.243,140.6834,44076.0
2023-08-21 15:45:00,150.13,150.21,150.05,150.12,70257.0,140.6928,140.7678,140.6178,140.6834,70257.0
2023-08-21 15:50:00,150.14,150.15,149.94,150.02,132730.0,140.7022,140.7115,140.5147,140.5897,132730.0
2023-08-21 15:55:00,150.01,150.26,149.91,150.09,367754.0,140.5803,140.8146,140.4866,140.6553,367754.0
2023-08-22 09:30:00,150.0,150.0,148.83,149.35,118105.0,140.571,140.571,139.4745,139.9618,118105.0
2023-08-22 09:35:00,149.35,149.65,149.0,149.04,18082.0,139.9618,140.243,139.6338,139.6713,18082.0
2023-08-22 09:40:00,149.01,149.45,148.89,149.0,55460.0,139.6432,140.0555,139.5307,139.6338,55460.0
2023-08-22 09:45:00,149.02,149.26,148.93,149.16,30451.0,139.6526,139.8775,139.5682,139.7838,30451.0
2023-08-22 09:50:00,149.21,149.76,149.14,149.63,39989.0,139.8306,140.3461,139.765,140.2242,39989.0
2023-08-22 09:55:00,149.69,149.76,149.2,149.32,23627.0,140.2805,140.3461,139.8213,139.9337,23627.0
2023-08-22 10:00:00,149.39,149.65,149.36,149.55,23709.0,139.9993,140.243,139.9712,140.1493,23709.0
2023-08-22 10:05:00,149.55,149.66,149.5,149.52,48295.0,140.1493,140.2523,140.1024,140.1211,48295.0
2023-08-22 10:10:00,149.52,149.65,149.3,149.43,16674.0,140.1211,140.243,139.915,140.0368,16674.0
2023-08-22 10:15:00,149.36,149.4,149.06,149.11,23711.0,139.9712,140.0087,139.6901,139.7369,23711.0
2023-08-22 10:20:00,149.12,149.12,148.96,148.98,16431.0,139.7463,139.7463,139.5963,139.6151,16431.0
2023-08-22 10:25:00,148.94,149.18,148.94,149.07,8841.0,139.5776,139.8025,139.5776,139.6994,8841.0
2023-08-22 10:30:00,149.07,149.31,149.03,149.26,12190.0,139.6994,139.9243,139.6619,139.8775,12190.0
2023-08-22 10:35:00,149.25,149.36,149.13,149.24,18704.0,139.8681,139.9712,139.7557,139.8587,18704.0
2023-08-22 10:40:00,149.2,149.41,149.12,149.39,6629.0,139.8213,140.0181,139.7463,139.9993,6629.0
2023-08-22 10:45:00,149.42,149.46,149.15,149.4,52939.0,140.0274,140.0649,139.7744,140.0087,52939.0
2023-08-22 10:50:00,149.42,149.42,149.13,149.14,13874.0,140.0274,140.0274,139.7557,139.765,13874.0
2023-08-22 10:55:00,149.16,149.16,149.05,149.09,8193.0,139.7838,139.7838,139.6807,139.7182,8193.0
2023-08-22 11:00:00,149.09,149.18,148.95,148.98,14222.0,139.7182,139.8025,139.587,139.6151,14222.0
2023-08-22 11:05:00,148.96,148.96,148.77,148.87,14030.0,139.5963,139.5963,139.4183,139.512,14030.0
2023-08-22 11:10:00,148.86,149.04,148.79,148.86,9939.0,139.5026,139.6713,139.437,139.5026,9939.0
2023-08-22 11:15:00,148.86,149.07,148.84,149.0,20387.0,139.5026,139.6994,139.4839,139.6338,20387.0
2023-08-22 11:20:00,148.97,149.11,148.96,148.96,9686.0,139.6057,139.7369,139.5963,139.5963,9686.0
2023-08-22 11:25:00,149.0,149.16,148.98,149.13,5586.0,139.6338,139.7838,139.6151,139.7557,5586.0
2023-08-22 11:30:00,149.13,149.17,149.05,149.16,11972.0,139.7557,139.7931,139.6807,139.7838,11972.0
2023-08-22 11:35:00,149.16,149.17,149.0,149.01,10975.0,139.7838,139.7931,139.6338,139.6432,10975.0
2023-08-22 11:40:00,149.07,149.13,148.98,148.98,11020.0,139.6994,139.7557,139.6151,139.6151,11020.0
2023-08-22 11:45:00,149.03,149.05,148.94,149.05,12115.0,139.6619,139.6807,139.5776,139.6807,12115.0
2023-08-22 11:50:00,149.08,149.24,149.04,149.08,14446.0,139.7088,139.8587,139.6713,139.7088,14446.0
2023-08-22 11:55:00,149.1,149.15,149.04,149.07,11956.0,139.7275,139.7744,139.6713,139.6994,11956.0
2023-08-22 12:00:00,149.05,149.22,149.04,149.15,4778.0,139.6807,139.84,139.6713,139.7744,4778.0
2023-08-22 12:05:00,149.15,149.27,149.14,149.27,9052.0,139.7744,139.8869,139.765,139.8869,9052.0
2023-08-22 12:10:00,149.31,149.37,149.15,149.17,9206.0,139.9243,139.9806,139.7744,139.7931,9206.0
2023-08-22 12:15:00,149.17,149.2,149.09,149.1,7021.0,139.7931,139.8213,139.7182,139.7275,7021.0
2023-08-22 12:20:00,149.07,149.18,149.05,149.14,7012.0,139.6994,139.8025,139.6807,139.765,7012.0
2023-08-22 12:25:00,149.13,149.23,149.09,149.17,7833.0,139.7557,139.8494,139.7182,139.7931,7833.0
2023-08-22 12:30:00,149.16,149.2,149.08,149.16,7244.0,139.7838,139.8213,139.7088,139.7838,7244.0
2023-08-22 12:35:00,149.13,149.45,149.11,149.42,6536.0,139.7557,140.0555,139.7369,140.0274,6536.0
2023-08-22 12:40:00,149.42,149.54,149.41,149.54,8448.0,140.0274,140.1399,140.0181,140.1399,8448.0
2023-08-22 12:45:00,149.53,149.57,149.48,149.5,17947.0,140.1305,140.168,140.0837,140.1024,17947.0
2023-08-22 12:50:00,149.51,149.58,149.5,149.51,10409.0,140.1118,140.1774,140.1024,140.1118,10409.0
2023-08-22 12:55:00,149.53,149.6,149.34,149.43,24991.0,140.1305,140.1961,139.9525,140.0368,24991.0
2023-08-22 13:00:00,149.4,149.44,149.19,149.23,12072.0,140.0087,140.0462,139.8119,139.8494,12072.0
2023-08-22 13:05:00,149.25,149.35,149.17,149.35,5624.0,139.8681,139.9618,139.7931,139.9618,5624.0
2023-08-22 13:10:00,149.36,149.37,149.18,149.2,9038.0,139.9712,139.9806,139.8025,139.8213,9038.0
2023-08-22 13:15:00,149.2,149.27,149.14,149.26,7135.0,139.8213,139.8869,139.765,139.8775,7135.0
2023-08-22 13:20:00,149.26,149.37,149.09,149.14,30697.0,139.8775,139.9806,139.7182,139.765,30697.0
2023-08-22 13:25:00,149.07,149.25,149.05,149.22,8560.0,139.6994,139.8681,139.6807,139.84,8560.0
2023-08-22 13:30:00,149.2,149.28,149.15,149.19,9076.0,139.8213,139.8962,139.7744,139.8119,9076.0
2023-08-22 13:35:00,149.16,149.17,149.02,149.06,11662.0,139.7838,139.7931,139.6526,139.6901,11662.0
2023-08-22 13:40:00,149.08,149.08,149.02,149.05,23652.0,139.7088,139.7088,139.6526,139.6807,23652.0
2023-08-22 13:45:00,149.05,149.09,148.95,148.95,12757.0,139.6807,139.7182,139.587,139.587,12757.0
2023-08-22 13:50:00,148.92,148.93,148.73,148.76,11064.0,139.5589,139.5682,139.3808,139.4089,11064.0
2023-08-22 13:55:00,148.76,148.94,148.69,148.88,15615.0,139.4089,139.5776,139.3433,139.5214,15615.0
2023-08-22 14:00:00,148.89,148.93,148.84,148.88,9604.0,139.5307,139.5682,139.4839,139.5214,9604.0
2023-08-22 14:05:00,148.89,149.04,148.88,149.01,7840.0,139.5307,139.6713,139.5214,139.6432,7840.0
2023-08-22 14:10:00,149.01,149.04,148.93,149.01,7749.0,139.6432,139.6713,139.5682,139.6432,7749.0
2023-08-22 14:15:00,149.0,149.1,149.0,149.01,10927.0,139.6338,139.7275,139.6338,139.6432,10927.0
2023-08-22 14:20:00,149.01,149.05,148.94,149.05,8001.0,139.6432,139.6807,139.5776,139.6807,8001.0
2023-08-22 14:25:00,149.04,149.1,148.96,148.98,11466.0,139.6713,139.7275,139.5963,139.6151,11466.0
2023-08-22 14:30:00,149.01,149.04,148.98,149.0,8827.0,139.6432,139.6713,139.6151,139.6338,8827.0
2023-08-22 14:35:00,149.02,149.04,148.88,148.96,14669.0,139.6526,139.6713,139.5214,139.5963,14669.0
2023-08-22 14:40:00,148.97,148.97,148.84,148.87,17757.0,139.6057,139.6057,139.4839,139.512,17757.0
2023-08-22 14:45:00,148.86,148.91,148.75,148.77,15807.0,139.5026,139.5495,139.3995,139.4183,15807.0
2023-08-22 14:50:00,148.75,148.81,148.71,148.75,10464.0,139.3995,139.4558,139.3621,139.3995,10464.0
2023-08-22 14:55:00,148.71,148.89,148.7,148.89,11099.0,139.3621,139.5307,139.3527,139.5307,11099.0
2023-08-22 15:00:00,148.86,148.9,148.74,148.87,11756.0,139.5026,139.5401,139.3902,139.512,11756.0
2023-08-22 15:05:00,148.88,149.0,148.87,148.98,12050.0,139.5214,139.6338,139.512,139.6151,12050.0
2023-08-22 15:10:00,148.97,149.04,148.95,148.95,16880.0,139.6057,139.6713,139.587,139.587,16880.0
2023-08-22 15:15:00,148.98,149.06,148.69,148.7,36429.0,139.6151,139.6901,139.3433,139.3527,36429.0
2023-08-22 15:20:00,148.68,148.71,148.46,148.46,35707.0,139.3339,139.3621,139.1278,139.1278,35707.0
2023-08-22 15:25:00,148.46,148.55,148.41,148.43,19548.0,139.1278,139.2121,139.0809,139.0997,19548.0
2023-08-22 15:30:00,148.43,148.44,148.32,148.37,24494.0,139.0997,139.109,138.9966,139.0434,24494.0
2023-08-22 15:35:00,148.37,148.37,148.04,148.07,26751.0,139.0434,139.0434,138.7342,138.7623,26751.0
2023-08-22 15:40:00,148.07,148.19,148.02,148.12,21654.0,138.7623,138.8747,138.7154,138.8091,21654.0
2023-08-22 15:45:00,148.1,148.22,148.06,148.07,46648.0,138.7904,138.9029,138.7529,138.7623,46648.0
2023-08-22 15:50:00,148.06,148.26,147.97,148.04,90020.0,138.7529,138.9403,138.6686,138.7342,90020.0
2023-08-22 15:55:00,148.05,148.31,148.04,148.23,214193.0,138.7435,138.9872,138.7342,138.9122,214193.0
2023-08-23 09:30:00,148.67,148.91,148.11,148.43,92557.0,139.3246,139.5495,138.7998,139.0997,92557.0
2023-08-23 09:35:00,148.42,149.0,148.29,148.73,74854.0,139.0903,139.6338,138.9685,139.3808,74854.0
2023-08-23 09:40:00,148.77,148.84,148.53,148.66,30160.0,139.4183,139.4839,139.1934,139.3152,30160.0
2023-08-23 09:45:00,148.68,148.74,148.4,148.61,33170.0,139.3339,139.3902,139.0715,139.2683,33170.0
2023-08-23 09:50:00,148.62,148.67,148.29,148.35,46080.0,139.2777,139.3246,138.9685,139.0247,46080.0
2023-08-23 09:55:00,148.37,148.42,147.98,148.05,91897.0,139.0434,139.0903,138.6779,138.7435,91897.0
2023-08-23 10:00:00,148.13,148.55,148.12,148.43,35024.0,138.8185,139.2121,138.8091,139.0997,35024.0
2023-08-23 10:05:00,148.42,148.48,148.22,148.22,21415.0,139.0903,139.1465,138.9029,138.9029,21415.0
2023-08-23 10:10:00,148.28,148.35,147.92,147.93,59197.0,138.9591,139.0247,138.6217,138.6311,59197.0
2023-08-23 10:15:00,147.95,147.95,147.55,147.64,55909.0,138.6498,138.6498,138.275,138.3593,55909.0
2023-08-23 10:20:00,147.64,147.64,147.32,147.37,36747.0,138.3593,138.3593,138.0594,138.1063,36747.0
2023-08-23 10:25:00,147.39,147.54,147.35,147.42,30204.0,138.125,138.2656,138.0875,138.1531,30204.0
2023-08-23 10:30:00,147.41,147.53,147.3,147.44,19734.0,138.1438,138.2562,138.0407,138.1719,19734.0
2023-08-23 10:35:00,147.44,147.44,147.1,147.11,27349.0,138.1719,138.1719,137.8533,137.8626,27349.0
2023-08-23 10:40:00,147.14,147.26,146.98,147.17,26387.0,137.8907,138.0032,137.7408,137.9189,26387.0
2023-08-23 10:45:00,147.26,147.34,147.07,147.33,42891.0,138.0032,138.0782,137.8251,138.0688,42891.0
2023-08-23 10:50:00,147.34,147.36,147.02,147.09,21681.0,138.0782,138.0969,137.7783,137.8439,21681.0
2023-08-23 10:55:00,147.04,147.34,147.04,147.29,18909.0,137.797,138.0782,137.797,138.0313,18909.0
2023-08-23 11:00:00,147.31,147.35,147.09,147.1,16236.0,138.0501,138.0875,137.8439,137.8533,16236.0
2023-08-23 11:05:00,147.1,147.14,146.92,146.99,18800.0,137.8533,137.8907,137.6846,137.7502,18800.0
2023-08-23 11:10:00,147.0,147.16,146.98,147.09,20270.0,137.7595,137.9095,137.7408,137.8439,20270.0
2023-08-23 11:15:00,147.09,147.23,146.93,146.94,27810.0,137.8439,137.9751,137.6939,137.7033,27810.0
2023-08-23 11:20:00,146.95,147.1,146.86,147.03,36956.0,137.7127,137.8533,137.6283,137.7877,36956.0
2023-08-23 11:25:00,147.06,147.09,146.87,146.91,32964.0,137.8158,137.8439,137.6377,137.6752,32964.0
2023-08-23 11:30:00,146.92,147.19,146.85,147.07,35257.0,137.6846,137.9376,137.619,137.8251,35257.0
2023-08-23 11:35:00,147.1,147.11,146.85,146.95,15750.0,137.8533,137.8626,137.619,137.7127,15750.0
2023-08-23 11:40:00,146.94,147.01,146.65,146.69,21196.0,137.7033,137.7689,137.4315,137.469,21196.0
2023-08-23 11:45:00,146.68,146.85,146.68,146.76,18251.0,137.4597,137.619,137.4597,137.5346,18251.0
2023-08-23 11:50:00,146.76,146.86,146.64,146.64,18209.0,137.5346,137.6283,137.4222,137.4222,18209.0
2023-08-23 11:55:00,146.66,146.67,146.51,146.51,21163.0,137.4409,137.4503,137.3003,137.3003,21163.0
2023-08-23 12:00:00,146.51,146.67,146.45,146.55,30614.0,137.3003,137.4503,137.2441,137.3378,30614.0
2023-08-23 12:05:00,146.54,146.61,146.52,146.57,24848.0,137.3285,137.3941,137.3097,137.3566,24848.0
2023-08-23 12:10:00,146.56,146.68,146.52,146.53,27530.0,137.3472,137.4597,137.3097,137.3191,27530.0
2023-08-23 12:15:00,146.52,146.61,146.43,146.54,22907.0,137.3097,137.3941,137.2254,137.3285,22907.0
2023-08-23 12:20:00,146.55,146.62,146.51,146.56,19453.0,137.3378,137.4034,137.3003,137.3472,19453.0
2023-08-23 12:25:00,146.54,146.62,146.46,146.48,29981.0,137.3285,137.4034,137.2535,137.2722,29981.0
2023-08-23 12:30:00,146.48,146.53,146.38,146.4,25851.0,137.2722,137.3191,137.1785,137.1973,25851.0
2023-08-23 12:35:00,146.39,146.49,146.37,146.4,34869.0,137.1879,137.2816,137.1691,137.1973,34869.0
2023-08-23 12:40:00,146.39,146.55,146.38,146.5,22069.0,137.1879,137.3378,137.1785,137.291,22069.0
2023-08-23 12:45:00,146.52,146.72,146.46,146.72,19858.0,137.3097,137.4971,137.2535,137.4971,19858.0
2023-08-23 12:50:00,146.72,146.73,146.6,146.61,20215.0,137.4971,137.5065,137.3847,137.3941,20215.0
2023-08-23 12:55:00,146.58,146.68,146.53,146.57,23727.0,137.3659,137.4597,137.3191,137.3566,23727.0
2023-08-23 13:00:00,146.56,146.7,146.56,146.7,17390.0,137.3472,137.4784,137.3472,137.4784,17390.0
2023-08-23 13:05:00,146.72,146.76,146.64,146.68,29523.0,137.4971,137.5346,137.4222,137.4597,29523.0
2023-08-23 13:10:00,146.68,146.81,146.68,146.72,18336.0,137.4597,137.5815,137.4597,137.4971,18336.0
2023-08-23 13:15:00,146.75,146.85,146.72,146.81,17730.0,137.5253,137.619,137.4971,137.5815,17730.0
2023-08-23 13:20:00,146.83,146.9,146.82,146.85,9186.0,137.6002,137.6658,137.5909,137.619,9186.0
2023-08-23 13:25:00,146.88,147.12,146.87,147.09,28921.0,137.6471,137.872,137.6377,137.8439,28921.0
2023-08-23 13:30:00,147.12,147.14,147.05,147.08,25778.0,137.872,137.8907,137.8064,137.8345,25778.0
2023-08-23 13:35:00,147.1,147.11,146.97,147.07,17090.0,137.8533,137.8626,137.7314,137.8251,17090.0
2023-08-23 13:40:00,147.06,147.1,146.96,146.96,28123.0,137.8158,137.8533,137.7221,137.7221,28123.0
2023-08-23 13:45:00,146.95,146.95,146.76,146.79,21656.0,137.7127,137.7127,137.5346,137.5627,21656.0
2023-08-23 13:50:00,146.77,146.82,146.7,146.77,20189.0,137.544,137.5909,137.4784,137.544,20189.0
2023-08-23 13:55:00,146.78,146.87,146.78,146.84,11392.0,137.5534,137.6377,137.5534,137.6096,11392.0
2023-08-23 14:00:00,146.83,146.86,146.73,146.79,14964.0,137.6002,137.6283,137.5065,137.5627,14964.0
2023-08-23 14:05:00,146.78,146.83,146.66,146.78,28732.0,137.5534,137.6002,137.4409,137.5534,28732.0
2023-08-23 14:10:00,146.79,146.8,146.5,146.7,39901.0,137.5627,137.5721,137.291,137.4784,39901.0
2023-08-23 14:15:00,146.71,146.73,146.58,146.6,32423.0,137.4878,137.5065,137.3659,137.3847,32423.0
2023-08-23 14:20:00,146.62,146.72,146.59,146.72,50716.0,137.4034,137.4971,137.3753,137.4971,50716.0
2023-08-23 14:25:00,146.72,146.79,146.72,146.72,13690.0,137.4971,137.5627,137.4971,137.4971,13690.0
2023-08-23 14:30:00,146.72,146.73,146.43,146.47,25987.0,137.4971,137.5065,137.2254,137.2629,25987.0
2023-08-23 14:35:00,146.47,146.49,146.35,146.44,27731.0,137.2629,137.2816,137.1504,137.2347,27731.0
2023-08-23 14:40:00,146.44,146.45,146.32,146.35,32125.0,137.2347,137.2441,137.1223,137.1504,32125.0
2023-08-23 14:45:00,146.33,146.48,146.26,146.31,34112.0,137.1317,137.2722,137.0661,137.1129,34112.0
2023-08-23 14:50:00,146.31,146.41,146.26,146.28,32854.0,137.1129,137.2066,137.0661,137.0848,32854.0
2023-08-23 14:55:00,146.29,146.32,146.26,146.26,40287.0,137.0942,137.1223,137.0661,137.0661,40287.0
2023-08-23 15:00:00,146.27,146.29,146.07,146.15,35859.0,137.0754,137.0942,136.888,136.963,35859.0
2023-08-23 15:05:00,146.12,146.18,146.06,146.09,37906.0,136.9349,136.9911,136.8786,136.9067,37906.0
2023-08-23 15:10:00,146.09,146.14,145.95,145.97,42064.0,136.9067,136.9536,136.7755,136.7943,42064.0
2023-08-23 15:15:00,145.98,146.05,145.94,145.98,32930.0,136.8037,136.8693,136.7662,136.8037,32930.0
2023-08-23 15:20:00,146.0,146.15,145.96,146.11,44150.0,136.8224,136.963,136.7849,136.9255,44150.0
2023-08-23 15:25:00,146.12,146.23,146.11,146.21,30042.0,136.9349,137.0379,136.9255,137.0192,30042.0
2023-08-23 15:30:00,146.21,146.27,146.09,146.2,45695.0,137.0192,137.0754,136.9067,137.0098,45695.0
2023-08-23 15:35:00,146.21,146.22,146.06,146.1,43426.0,137.0192,137.0286,136.8786,136.9161,43426.0
2023-08-23 15:40:00,146.12,146.76,146.11,146.76,112694.0,136.9349,137.5346,136.9255,137.5346,112694.0
2023-08-23 15:45:00,146.77,146.96,146.76,146.95,97559.0,137.544,137.7221,137.5346,137.7127,97559.0
2023-08-23 15:50:00,146.98,147.04,146.65,146.78,128874.0,137.7408,137.797,137.4315,137.5534,128874.0
2023-08-23 15:55:00,146.8,147.09,146.77,147.08,328207.0,137.5721,137.8439,137.544,137.8345,328207.0
2023-08-24 09:30:00,146.92,147.38,146.57,147.15,77169.0,137.6846,138.1157,137.3566,137.9001,77169.0
2023-08-24 09:35:00,147.2,147.82,147.13,147.34,56770.0,137.947,138.528,137.8814,138.0782,56770.0
2023-08-24 09:40:00,147.37,147.53,146.98,147.0,35921.0,138.1063,138.2562,137.7408,137.7595,35921.0
2023-08-24 09:45:00,146.94,147.22,146.86,147.19,28726.0,137.7033,137.9657,137.6283,137.9376,28726.0
2023-08-24 09:50:00,147.22,147.4,147.11,147.27,14937.0,137.9657,138.1344,137.8626,138.0126,14937.0
2023-08-24 09:55:00,147.26,147.68,147.22,147.55,27159.0,138.0032,138.3968,137.9657,138.275,27159.0
2023-08-24 10:00:00,147.61,147.82,147.4,147.43,13931.0,138.3312,138.528,138.1344,138.1625,13931.0
2023-08-24 10:05:00,147.39,147.45,147.06,147.08,14504.0,138.125,138.1813,137.8158,137.8345,14504.0
2023-08-24 10:10:00,147.09,147.13,146.82,146.82,10173.0,137.8439,137.8814,137.5909,137.5909,10173.0
2023-08-24 10:15:00,146.87,147.13,146.87,147.03,30788.0,137.6377,137.8814,137.6377,137.7877,30788.0
2023-08-24 10:20:00,147.01,147.07,146.78,146.78,28155.0,137.7689,137.8251,137.5534,137.5534,28155.0
2023-08-24 10:25:00,146.75,146.88,146.72,146.77,20411.0,137.5253,137.6471,137.4971,137.544,20411.0
2023-08-24 10:30:00,146.75,146.78,146.59,146.63,16375.0,137.5253,137.5534,137.3753,137.4128,16375.0
2023-08-24 10:35:00,146.65,146.82,146.63,146.82,18106.0,137.4315,137.5909,137.4128,137.5909,18106.0
2023-08-24 10:40:00,146.82,146.92,146.67,146.72,23259.0,137.5909,137.6846,137.4503,137.4971,23259.0
2023-08-24 10:45:00,146.7,146.72,146.35,146.53,11026.0,137.4784,137.4971,137.1504,137.3191,11026.0
2023-08-24 10:50:00,146.51,146.72,146.42,146.67,17971.0,137.3003,137.4971,137.216,137.4503,17971.0
2023-08-24 10:55:00,146.65,146.8,146.54,146.58,11974.0,137.4315,137.5721,137.3285,137.3659,11974.0
2023-08-24 11:00:00,146.62,146.67,146.42,146.59,15135.0,137.4034,137.4503,137.216,137.3753,15135.0
2023-08-24 11:05:00,146.62,146.68,146.56,146.68,12059.0,137.4034,137.4597,137.3472,137.4597,12059.0
2023-08-24 11:10:00,146.66,146.72,146.58,146.66,9327.0,137.4409,137.4971,137.3659,137.4409,9327.0
2023-08-24 11:15:00,146.65,146.77,146.57,146.57,11776.0,137.4315,137.544,137.3566,137.3566,11776.0
2023-08-24 11:20:00,146.58,146.7,146.56,146.56,19167.0,137.3659,137.4784,137.3472,137.3472,19167.0
2023-08-24 11:25:00,146.61,146.81,146.56,146.76,16736.0,137.3941,137.5815,137.3472,137.5346,16736.0
2023-08-24 11:30:00,146.79,146.92,146.74,146.8,11618.0,137.5627,137.6846,137.5159,137.5721,11618.0
2023-08-24 11:35:00,146.76,146.87,146.71,146.71,18770.0,137.5346,137.6377,137.4878,137.4878,18770.0
2023-08-24 11:40:00,146.7,146.84,146.6,146.67,17894.0,137.4784,137.6096,137.3847,137.4503,17894.0
2023-08-24 11:45:00,146.65,146.72,146.57,146.64,11064.0,137.4315,137.4971,137.3566,137.4222,11064.0
2023-08-24 11:50:00,146.64,146.81,146.64,146.74,9820.0,137.4222,137.5815,137.4222,137.5159,9820.0
2023-08-24 11:55:00,146.74,146.76,146.55,146.57,24377.0,137.5159,137.5346,137.3378,137.3566,24377.0
2023-08-24 12:00:00,146.59,146.73,146.56,146.68,12716.0,137.3753,137.5065,137.3472,137.4597,12716.0
2023-08-24 12:05:00,146.65,146.82,146.65,146.72,18198.0,137.4315,137.5909,137.4315,137.4971,18198.0
2023-08-24 12:10:00,146.73,147.0,146.71,147.0,12532.0,137.5065,137.7595,137.4878,137.7595,12532.0
2023-08-24 12:15:00,146.99,147.04,146.88,146.91,34550.0,137.7502,137.797,137.6471,137.6752,34550.0
2023-08-24 12:20:00,146.9,146.96,146.64,146.65,13045.0,137.6658,137.7221,137.4222,137.4315,13045.0
2023-08-24 12:25:00,146.63,146.75,146.52,146.6,15452.0,137.4128,137.5253,137.3097,137.3847,15452.0
2023-08-24 12:30:00,146.56,146.67,146.5,146.56,8429.0,137.3472,137.4503,137.291,137.3472,8429.0
2023-08-24 12:35:00,146.58,146.62,146.52,146.61,9168.0,137.3659,137.4034,137.3097,137.3941,9168.0
2023-08-24 12:40:00,146.6,146.71,146.6,146.62,9136.0,137.3847,137.4878,137.3847,137.4034,9136.0
2023-08-24 12:45:00,146.62,146.66,146.53,146.63,9210.0,137.4034,137.4409,137.3191,137.4128,9210.0
2023-08-24 12:50:00,146.65,146.66,146.51,146.56,10831.0,137.4315,137.4409,137.3003,137.3472,10831.0
2023-08-24 12:55:00,146.55,146.58,146.51,146.54,6192.0,137.3378,137.3659,137.3003,137.3285,6192.0
2023-08-24 13:00:00,146.58,146.65,146.49,146.53,18647.0,137.3659,137.4315,137.2816,137.3191,18647.0
2023-08-24 13:05:00,146.55,146.6,146.46,146.54,15732.0,137.3378,137.3847,137.2535,137.3285,15732.0
2023-08-24 13:10:00,146.56,146.56,146.44,146.47,9171.0,137.3472,137.3472,137.2347,137.2629,9171.0
2023-08-24 13:15:00,146.46,146.52,146.42,146.46,9551.0,137.2535,137.3097,137.216,137.2535,9551.0
2023-08-24 13:20:00,146.46,146.5,146.42,146.45,8060.0,137.2535,137.291,137.216,137.2441,8060.0
2023-08-24 13:25:00,146.43,146.45,146.39,146.45,6033.0,137.2254,137.2441,137.1879,137.2441,6033.0
2023-08-24 13:30:00,146.43,146.59,146.43,146.57,14556.0,137.2254,137.3753,137.2254,137.3566,14556.0
2023-08-24 13:35:00,146.58,146.87,146.57,146.71,31864.0,137.3659,137.6377,137.3566,137.4878,31864.0
2023-08-24 13:40:00,146.75,146.88,146.69,146.72,14515.0,137.5253,137.6471,137.469,137.4971,14515.0
2023-08-24 13:45:00,146.72,146.77,146.71,146.71,7647.0,137.4971,137.544,137.4878,137.4878,7647.0
2023-08-24 13:50:00,146.7,146.78,146.64,146.69,11186.0,137.4784,137.5534,137.4222,137.469,11186.0
2023-08-24 13:55:00,146.7,146.75,146.64,146.68,6550.0,137.4784,137.5253,137.4222,137.4597,6550.0
2023-08-24 14:00:00,146.71,146.76,146.67,146.76,12559.0,137.4878,137.5346,137.4503,137.5346,12559.0
2023-08-24 14:05:00,146.78,146.88,146.75,146.85,16135.0,137.5534,137.6471,137.5253,137.619,16135.0
2023-08-24 14:10:00,146.85,147.03,146.82,146.98,15517.0,137.619,137.7877,137.5909,137.7408,15517.0
2023-08-24 14:15:00,146.98,146.98,146.82,146.82,9290.0,137.7408,137.7408,137.5909,137.5909,9290.0
2023-08-24 14:20:00,146.82,147.0,146.8,146.98,26924.0,137.5909,137.7595,137.5721,137.7408,26924.0
2023-08-24 14:25:00,146.98,147.05,146.95,147.0,13763.0,137.7408,137.8064,137.7127,137.7595,13763.0
2023-08-24 14:30:00,147.0,147.02,146.9,146.92,23730.0,137.7595,137.7783,137.6658,137.6846,23730.0
2023-08-24 14:35:00,146.92,146.96,146.88,146.95,10508.0,137.6846,137.7221,137.6471,137.7127,10508.0
2023-08-24 14:40:00,146.94,146.94,146.84,146.88,20471.0,137.7033,137.7033,137.6096,137.6471,20471.0
2023-08-24 14:45:00,146.87,146.91,146.79,146.86,18732.0,137.6377,137.6752,137.5627,137.6283,18732.0
2023-08-24 14:50:00,146.86,146.89,146.84,146.85,16660.0,137.6283,137.6565,137.6096,137.619,16660.0
2023-08-24 14:55:00,146.85,146.94,146.83,146.91,23823.0,137.619,137.7033,137.6002,137.6752,23823.0
2023-08-24 15:00:00,146.92,147.01,146.87,146.95,14598.0,137.6846,137.7689,137.6377,137.7127,14598.0
2023-08-24 15:05:00,146.93,147.09,146.92,147.0,20021.0,137.6939,137.8439,137.6846,137.7595,20021.0
2023-08-24 15:10:00,146.97,147.14,146.97,147.06,21334.0,137.7314,137.8907,137.7314,137.8158,21334.0
2023-08-24 15:15:00,147.06,147.06,146.93,147.0,18431.0,137.8158,137.8158,137.6939,137.7595,18431.0
2023-08-24 15:20:00,147.0,147.12,147.0,147.04,15365.0,137.7595,137.872,137.7595,137.797,15365.0
2023-08-24 15:25:00,147.04,147.08,146.93,146.95,28228.0,137.797,137.8345,137.6939,137.7127,28228.0
2023-08-24 15:30:00,146.94,147.07,146.88,147.04,27969.0,137.7033,137.8251,137.6471,137.797,27969.0
2023-08-24 15:35:00,147.03,147.06,146.89,146.9,28195.0,137.7877,137.8158,137.6565,137.6658,28195.0
2023-08-24 15:40:00,146.88,146.97,146.88,146.92,38427.0,137.6471,137.7314,137.6471,137.6846,38427.0
2023-08-24 15:45:00,146.92,146.92,146.58,146.69,50624.0,137.6846,137.6846,137.3659,137.469,50624.0
2023-08-24 15:50:00,146.67,146.84,146.64,146.69,82794.0,137.4503,137.6096,137.4222,137.469,82794.0
2023-08-24 15:55:00,146.7,146.75,146.52,146.57,281488.0,137.4784,137.5253,137.3097,137.3566,281488.0
2023-08-25 09:30:00,147.02,147.33,146.6,147.33,59673.0,137.7783,138.0688,137.3847,138.0688,59673.0
2023-08-25 09:35:00,147.34,147.43,147.03,147.03,21153.0,138.0782,138.1625,137.7877,137.7877,21153.0
2023-08-25 09:40:00,147.05,147.05,146.82,147.03,11240.0,137.8064,137.8064,137.5909,137.7877,11240.0
2023-08-25 09:45:00,147.01,147.19,146.94,147.01,17113.0,137.7689,137.9376,137.7033,137.7689,17113.0
2023-08-25 09:50:00,146.96,146.96,146.63,146.68,9765.0,137.7221,137.7221,137.4128,137.4597,9765.0
2023-08-25 09:55:00,146.6,146.88,146.47,146.86,17955.0,137.3847,137.6471,137.2629,137.6283,17955.0
2023-08-25 10:00:00,146.86,146.93,146.59,146.71,14616.0,137.6283,137.6939,137.3753,137.4878,14616.0
2023-08-25 10:05:00,146.76,146.87,146.54,146.77,15761.0,137.5346,137.6377,137.3285,137.544,15761.0
2023-08-25 10:10:00,146.8,146.81,146.55,146.62,10340.0,137.5721,137.5815,137.3378,137.4034,10340.0
2023-08-25 10:15:00,146.64,146.93,146.6,146.69,13519.0,137.4222,137.6939,137.3847,137.469,13519.0
2023-08-25 10:20:00,146.71,146.75,146.39,146.39,14296.0,137.4878,137.5253,137.1879,137.1879,14296.0
2023-08-25 10:25:00,146.31,146.54,146.31,146.38,13232.0,137.1129,137.3285,137.1129,137.1785,13232.0
2023-08-25 10:30:00,146.38,146.38,146.2,146.34,10603.0,137.1785,137.1785,137.0098,137.141,10603.0
2023-08-25 10:35:00,146.34,146.75,146.32,146.7,22892.0,137.141,137.5253,137.1223,137.4784,22892.0
2023-08-25 10:40:00,146.71,146.86,146.69,146.8,16217.0,137.4878,137.6283,137.469,137.5721,16217.0
2023-08-25 10:45:00,146.77,146.86,146.71,146.85,9952.0,137.544,137.6283,137.4878,137.619,9952.0
2023-08-25 10:50:00,146.86,147.09,146.82,147.07,14510.0,137.6283,137.8439,137.5909,137.8251,14510.0
2023-08-25 10:55:00,147.08,147.2,147.02,147.1,11994.0,137.8345,137.947,137.7783,137.8533,11994.0
2023-08-25 11:00:00,147.14,147.18,146.88,146.96,20224.0,137.8907,137.9282,137.6471,137.7221,20224.0
2023-08-25 11:05:00,146.96,147.03,146.86,146.91,79767.0,137.7221,137.7877,137.6283,137.6752,79767.0
2023-08-25 11:10:00,146.93,147.15,146.93,147.01,25349.0,137.6939,137.9001,137.6939,137.7689,25349.0
2023-08-25 11:15:00,146.99,147.11,146.95,147.05,32554.0,137.7502,137.8626,137.7127,137.8064,32554.0
2023-08-25 11:20:00,147.03,147.14,146.91,147.06,21012.0,137.7877,137.8907,137.6752,137.8158,21012.0
2023-08-25 11:25:00,147.05,147.2,147.05,147.19,16733.0,137.8064,137.947,137.8064,137.9376,16733.0
2023-08-25 11:30:00,147.2,147.25,147.09,147.22,16275.0,137.947,137.9938,137.8439,137.9657,16275.0
2023-08-25 11:35:00,147.26,147.49,147.24,147.39,16201.0,138.0032,138.2187,137.9845,138.125,16201.0
2023-08-25 11:40:00,147.4,147.51,147.28,147.38,14968.0,138.1344,138.2375,138.0219,138.1157,14968.0
2023-08-25 11:45:00,147.36,147.36,147.21,147.31,11013.0,138.0969,138.0969,137.9563,138.0501,11013.0
2023-08-25 11:50:00,147.32,147.34,147.12,147.18,24792.0,138.0594,138.0782,137.872,137.9282,24792.0
2023-08-25 11:55:00,147.18,147.26,147.16,147.18,12287.0,137.9282,138.0032,137.9095,137.9282,12287.0
2023-08-25 12:00:00,147.18,147.43,147.16,147.33,18528.0,137.9282,138.1625,137.9095,138.0688,18528.0
2023-08-25 12:05:00,147.37,147.43,147.27,147.4,10620.0,138.1063,138.1625,138.0126,138.1344,10620.0
2023-08-25 12:10:00,147.37,147.45,147.33,147.38,11423.0,138.1063,138.1813,138.0688,138.1157,11423.0
2023-08-25 12:15:00,147.39,147.44,147.33,147.39,10296.0,138.125,138.1719,138.0688,138.125,10296.0
2023-08-25 12:20:00,147.39,147.49,147.34,147.43,16567.0,138.125,138.2187,138.0782,138.1625,16567.0
2023-08-25 12:25:00,147.41,147.49,147.33,147.45,12104.0,138.1438,138.2187,138.0688,138.1813,12104.0
2023-08-25 12:30:00,147.46,147.67,147.45,147.48,21063.0,138.1906,138.3874,138.1813,138.2094,21063.0
2023-08-25 12:35:00,147.49,147.63,147.46,147.57,14701.0,138.2187,138.3499,138.1906,138.2937,14701.0
2023-08-25 12:40:00,147.58,147.65,147.53,147.55,10448.0,138.3031,138.3687,138.2562,138.275,10448.0
2023-08-25 12:45:00,147.52,147.62,147.47,147.54,26715.0,138.2469,138.3406,138.2,138.2656,26715.0
2023-08-25 12:50:00,147.54,147.55,147.38,147.38,27376.0,138.2656,138.275,138.1157,138.1157,27376.0
2023-08-25 12:55:00,147.37,147.52,147.34,147.5,11515.0,138.1063,138.2469,138.0782,138.2281,11515.0
2023-08-25 13:00:00,147.5,147.55,147.43,147.45,12584.0,138.2281,138.275,138.1625,138.1813,12584.0
2023-08-25 13:05:00,147.45,147.5,147.35,147.44,8000.0,138.1813,138.2281,138.0875,138.1719,8000.0
2023-08-25 13:10:00,147.42,147.45,147.36,147.42,7949.0,138.1531,138.1813,138.0969,138.1531,7949.0
2023-08-25 13:15:00,147.44,147.44,147.12,147.17,18506.0,138.1719,138.1719,137.872,137.9189,18506.0
2023-08-25 13:20:00,147.15,147.21,147.09,147.17,12549.0,137.9001,137.9563,137.8439,137.9189,12549.0
2023-08-25 13:25:00,147.12,147.19,147.09,147.14,8788.0,137.872,137.9376,137.8439,137.8907,8788.0
2023-08-25 13:30:00,147.16,147.16,146.88,146.9,26745.0,137.9095,137.9095,137.6471,137.6658,26745.0
2023-08-25 13:35:00,146.89,146.89,146.72,146.72,33691.0,137.6565,137.6565,137.4971,137.4971,33691.0
2023-08-25 13:40:00,146.72,147.01,146.71,146.99,12000.0,137.4971,137.7689,137.4878,137.7502,12000.0
2023-08-25 13:45:00,146.98,146.98,146.88,146.94,10110.0,137.7408,137.7408,137.6471,137.7033,10110.0
2023-08-25 13:50:00,146.96,147.02,146.87,147.0,11890.0,137.7221,137.7783,137.6377,137.7595,11890.0
2023-08-25 13:55:00,147.01,147.06,146.99,147.01,18024.0,137.7689,137.8158,137.7502,137.7689,18024.0
2023-08-25 14:00:00,147.01,147.04,146.96,147.02,13248.0,137.7689,137.797,137.7221,137.7783,13248.0
2023-08-25 14:05:00,147.02,147.16,147.0,147.07,16642.0,137.7783,137.9095,137.7595,137.8251,16642.0
2023-08-25 14:10:00,147.06,147.11,147.03,147.06,10945.0,137.8158,137.8626,137.7877,137.8158,10945.0
2023-08-25 14:15:00,147.02,147.09,146.9,147.05,12515.0,137.7783,137.8439,137.6658,137.8064,12515.0
2023-08-25 14:20:00,147.07,147.18,147.06,147.06,12759.0,137.8251,137.9282,137.8158,137.8158,12759.0
2023-08-25 14:25:00,147.05,147.16,147.05,147.11,8229.0,137.8064,137.9095,137.8064,137.8626,8229.0
2023-08-25 14:30:00,147.13,147.18,147.03,147.09,21433.0,137.8814,137.9282,137.7877,137.8439,21433.0
2023-08-25 14:35:00,147.12,147.26,147.05,147.1,14352.0,137.872,138.0032,137.8064,137.8533,14352.0
2023-08-25 14:40:00,147.1,147.18,146.97,147.03,16978.0,137.8533,137.9282,137.7314,137.7877,16978.0
2023-08-25 14:45:00,147.02,147.09,146.96,147.05,14301.0,137.7783,137.8439,137.7221,137.8064,14301.0
2023-08-25 14:50:00,147.05,147.07,146.97,147.03,11784.0,137.8064,137.8251,137.7314,137.7877,11784.0
2023-08-25 14:55:00,147.06,147.08,146.97,147.0,11059.0,137.8158,137.8345,137.7314,137.7595,11059.0
2023-08-25 15:00:00,147.0,147.07,146.95,147.0,15245.0,137.7595,137.8251,137.7127,137.7595,15245.0
2023-08-25 15:05:00,147.0,147.09,146.9,146.97,17675.0,137.7595,137.8439,137.6658,137.7314,17675.0
2023-08-25 15:10:00,146.96,147.0,146.83,146.85,23413.0,137.7221,137.7595,137.6002,137.619,23413.0
2023-08-25 15:15:00,146.86,146.95,146.76,146.76,22401.0,137.6283,137.7127,137.5346,137.5346,22401.0
2023-08-25 15:20:00,146.75,146.87,146.74,146.78,22586.0,137.5253,137.6377,137.5159,137.5534,22586.0
2023-08-25 15:25:00,146.79,146.8,146.63,146.68,35363.0,137.5627,137.5721,137.4128,137.4597,35363.0
2023-08-25 15:30:00,146.68,146.89,146.68,146.8,22344.0,137.4597,137.6565,137.4597,137.5721,22344.0
2023-08-25 15:35:00,146.78,146.82,146.7,146.79,26355.0,137.5534,137.5909,137.4784,137.5627,26355.0
2023-08-25 15:40:00,146.76,146.81,146.64,146.67,24389.0,137.5346,137.5815,137.4222,137.4503,24389.0
2023-08-25 15:45:00,146.67,146.8,146.57,146.6,45541.0,137.4503,137.5721,137.3566,137.3847,45541.0
2023-08-25 15:50:00,146.57,146.6,146.38,146.43,64580.0,137.3566,137.3847,137.1785,137.2254,64580.0
2023-08-25 15:55:00,146.42,146.71,146.41,146.65,226327.0,137.216,137.4878,137.2066,137.4315,226327.0
2023-08-28 09:30:00,147.09,147.78,146.99,147.59,60174.0,137.8439,138.4905,137.7502,138.3125,60174.0
2023-08-28 09:35:00,147.59,148.07,147.39,147.71,22106.0,138.3125,138.7623,138.125,138.4249,22106.0
2023-08-28 09:40:00,147.75,147.97,147.7,147.74,16717.0,138.4624,138.6686,138.4155,138.453,16717.0
2023-08-28 09:45:00,147.76,147.94,147.67,147.79,19086.0,138.4718,138.6405,138.3874,138.4999,19086.0
2023-08-28 09:50:00,147.8,147.96,147.63,147.63,15511.0,138.5093,138.6592,138.3499,138.3499,15511.0
2023-08-28 09:55:00,147.62,147.73,147.47,147.49,16506.0,138.3406,138.4437,138.2,138.2187,16506.0
2023-08-28 10:00:00,147.54,147.69,147.33,147.42,12351.0,138.2656,138.4062,138.0688,138.1531,12351.0
2023-08-28 10:05:00,147.4,147.56,147.4,147.44,17616.0,138.1344,138.2843,138.1344,138.1719,17616.0
2023-08-28 10:10:00,147.46,147.53,147.32,147.44,14221.0,138.1906,138.2562,138.0594,138.1719,14221.0
2023-08-28 10:15:00,147.44,147.57,147.26,147.57,13655.0,138.1719,138.2937,138.0032,138.2937,13655.0
2023-08-28 10:20:00,147.58,147.61,147.47,147.51,28000.0,138.3031,138.3312,138.2,138.2375,28000.0
2023-08-28 10:25:00,147.49,147.61,147.49,147.56,9379.0,138.2187,138.3312,138.2187,138.2843,9379.0
2023-08-28 10:30:00,147.58,147.62,147.47,147.49,18175.0,138.3031,138.3406,138.2,138.2187,18175.0
2023-08-28 10:35:00,147.49,147.51,147.41,147.48,10256.0,138.2187,138.2375,138.1438,138.2094,10256.0
2023-08-28 10:40:00,147.43,147.56,147.4,147.44,8575.0,138.1625,138.2843,138.1344,138.1719,8575.0
2023-08-28 10:45:00,147.47,147.52,147.31,147.37,10396.0,138.2,138.2469,138.0501,138.1063,10396.0
2023-08-28 10:50:00,147.34,147.38,147.18,147.23,14304.0,138.0782,138.1157,137.9282,137.9751,14304.0
2023-08-28 10:55:00,147.21,147.22,147.11,147.21,7203.0,137.9563,137.9657,137.8626,137.9563,7203.0
2023-08-28 11:00:00,147.21,147.21,147.01,147.14,12458.0,137.9563,137.9563,137.7689,137.8907,12458.0
2023-08-28 11:05:00,147.13,147.15,146.96,146.99,13235.0,137.8814,137.9001,137.7221,137.7502,13235.0
2023-08-28 11:10:00,146.99,147.04,146.88,146.94,11469.0,137.7502,137.797,137.6471,137.7033,11469.0
2023-08-28 11:15:00,146.94,147.12,146.9,146.92,14343.0,137.7033,137.872,137.6658,137.6846,14343.0
2023-08-28 11:20:00,146.92,146.98,146.83,146.97,6302.0,137.6846,137.7408,137.6002,137.7314,6302.0
2023-08-28 11:25:00,146.97,147.03,146.93,146.99,13310.0,137.7314,137.7877,137.6939,137.7502,13310.0
2023-08-28 11:30:00,146.99,147.05,146.86,146.92,9214.0,137.7502,137.8064,137.6283,137.6846,9214.0
2023-08-28 11:35:00,146.92,146.95,146.87,146.95,8286.0,137.6846,137.7127,137.6377,137.7127,8286.0
2023-08-28 11:40:00,146.96,146.97,146.8,146.82,13373.0,137.7221,137.7314,137.5721,137.5909,13373.0
2023-08-28 11:45:00,146.84,146.99,146.77,146.94,11789.0,137.6096,137.7502,137.544,137.7033,11789.0
2023-08-28 11:50:00,146.96,147.05,146.91,147.03,7197.0,137.7221,137.8064,137.6752,137.7877,7197.0
2023-08-28 11:55:00,147.05,147.07,146.95,146.97,4698.0,137.8064,137.8251,137.7127,137.7314,4698.0
2023-08-28 12:00:00,146.95,146.98,146.9,146.92,5588.0,137.7127,137.7408,137.6658,137.6846,5588.0
2023-08-28 12:05:00,146.96,147.0,146.92,146.97,2715.0,137.7221,137.7595,137.6846,137.7314,2715.0
2023-08-28 12:10:00,146.97,147.1,146.94,147.06,5336.0,137.7314,137.8533,137.7033,137.8158,5336.0
2023-08-28 12:15:00,147.07,147.1,146.9,146.91,19130.0,137.8251,137.8533,137.6658,137.6752,19130.0
2023-08-28 12:20:00,146.88,147.08,146.84,147.01,12494.0,137.6471,137.8345,137.6096,137.7689,12494.0
2023-08-28 12:25:00,147.0,147.08,146.9,147.06,12876.0,137.7595,137.8345,137.6658,137.8158,12876.0
2023-08-28 12:30:00,147.04,147.07,146.84,146.84,6727.0,137.797,137.8251,137.6096,137.6096,6727.0
2023-08-28 12:35:00,146.84,146.87,146.77,146.86,4289.0,137.6096,137.6377,137.544,137.6283,4289.0
2023-08-28 12:40:00,146.86,146.97,146.83,146.88,12587.0,137.6283,137.7314,137.6002,137.6471,12587.0
2023-08-28 12:45:00,146.89,146.93,146.87,146.89,9152.0,137.6565,137.6939,137.6377,137.6565,9152.0
2023-08-28 12:50:00,146.89,147.11,146.86,147.1,21433.0,137.6565,137.8626,137.6283,137.8533,21433.0
2023-08-28 12:55:00,147.11,147.19,147.06,147.15,21549.0,137.8626,137.9376,137.8158,137.9001,21549.0
2023-08-28 13:00:00,147.17,147.29,147.11,147.26,6741.0,137.9189,138.0313,137.8626,138.0032,6741.0
2023-08-28 13:05:00,147.26,147.45,147.26,147.39,18447.0,138.0032,138.1813,138.0032,138.125,18447.0
2023-08-28 13:10:00,147.41,147.49,147.38,147.47,22666.0,138.1438,138.2187,138.1157,138.2,22666.0
2023-08-28 13:15:00,147.49,147.52,147.28,147.3,17962.0,138.2187,138.2469,138.0219,138.0407,17962.0
2023-08-28 13:20:00,147.33,147.33,147.25,147.28,9798.0,138.0688,138.0688,137.9938,138.0219,9798.0
2023-08-28 13:25:00,147.3,147.3,147.2,147.26,8491.0,138.0407,138.0407,137.947,138.0032,8491.0
2023-08-28 13:30:00,147.27,147.37,147.22,147.23,7112.0,138.0126,138.1063,137.9657,137.9751,7112.0
2023-08-28 13:35:00,147.23,147.31,147.22,147.28,7141.0,137.9751,138.0501,137.9657,138.0219,7141.0
2023-08-28 13:40:00,147.28,147.34,147.27,147.33,6073.0,138.0219,138.0782,138.0126,138.0688,6073.0
2023-08-28 13:45:00,147.31,147.34,147.19,147.21,10841.0,138.0501,138.0782,137.9376,137.9563,10841.0
2023-08-28 13:50:00,147.2,147.24,147.11,147.11,7495.0,137.947,137.9845,137.8626,137.8626,7495.0
2023-08-28 13:55:00,147.11,147.11,146.98,147.03,5545.0,137.8626,137.8626,137.7408,137.7877,5545.0
2023-08-28 14:00:00,147.03,147.05,146.94,147.02,9177.0,137.7877,137.8064,137.7033,137.7783,9177.0
2023-08-28 14:05:00,146.99,147.06,146.99,147.05,8198.0,137.7502,137.8158,137.7502,137.8064,8198.0
2023-08-28 14:10:00,147.04,147.04,146.9,146.93,8507.0,137.797,137.797,137.6658,137.6939,8507.0
2023-08-28 14:15:00,146.93,146.95,146.82,146.84,12723.0,137.6939,137.7127,137.5909,137.6096,12723.0
2023-08-28 14:20:00,146.83,146.88,146.82,146.85,3390.0,137.6002,137.6471,137.5909,137.619,3390.0
2023-08-28 14:25:00,146.85,146.87,146.8,146.82,10585.0,137.619,137.6377,137.5721,137.5909,10585.0
2023-08-28 14:30:00,146.81,146.92,146.77,146.89,11615.0,137.5815,137.6846,137.544,137.6565,11615.0
2023-08-28 14:35:00,146.9,146.94,146.85,146.9,8767.0,137.6658,137.7033,137.619,137.6658,8767.0
2023-08-28 14:40:00,146.9,146.98,146.89,146.91,8553.0,137.6658,137.7408,137.6565,137.6752,8553.0
2023-08-28 14:45:00,146.92,146.96,146.89,146.92,6919.0,137.6846,137.7221,137.6565,137.6846,6919.0
2023-08-28 14:50:00,146.93,147.05,146.92,147.04,9848.0,137.6939,137.8064,137.6846,137.797,9848.0
2023-08-28 14:55:00,147.03,147.11,146.93,146.95,9585.0,137.7877,137.8626,137.6939,137.7127,9585.0
2023-08-28 15:00:00,146.96,147.09,146.96,147.06,8726.0,137.7221,137.8439,137.7221,137.8158,8726.0
2023-08-28 15:05:00,147.06,147.07,146.95,147.01,16898.0,137.8158,137.8251,137.7127,137.7689,16898.0
2023-08-28 15:10:00,147.03,147.05,146.96,147.0,12294.0,137.7877,137.8064,137.7221,137.7595,12294.0
2023-08-28 15:15:00,147.0,147.05,146.98,146.99,14132.0,137.7595,137.8064,137.7408,137.7502,14132.0
2023-08-28 15:20:00,146.99,147.01,146.87,146.87,17391.0,137.7502,137.7689,137.6377,137.6377,17391.0
2023-08-28 15:25:00,146.86,147.06,146.85,147.04,17217.0,137.6283,137.8158,137.619,137.797,17217.0
2023-08-28 15:30:00,147.05,147.09,147.01,147.07,12274.0,137.8064,137.8439,137.7689,137.8251,12274.0
2023-08-28 15:35:00,147.08,147.18,147.06,147.08,13163.0,137.8345,137.9282,137.8158,137.8345,13163.0
2023-08-28 15:40:00,147.09,147.22,147.03,147.19,23677.0,137.8439,137.9657,137.7877,137.9376,23677.0
2023-08-28 15:45:00,147.17,147.46,147.07,147.27,99727.0,137.9189,138.1906,137.8251,138.0126,99727.0
2023-08-28 15:50:00,147.23,147.56,147.23,147.49,137783.0,137.9751,138.2843,137.9751,138.2187,137783.0
2023-08-28 15:55:00,147.49,147.72,147.32,147.38,214776.0,138.2187,138.4343,138.0594,138.1157,214776.0
2023-08-29 09:30:00,147.99,148.55,147.98,148.29,63781.0,138.6873,139.2121,138.6779,138.9685,63781.0
2023-08-29 09:35:00,148.25,148.8,148.2,148.78,16988.0,138.931,139.4464,138.8841,139.4277,16988.0
2023-08-29 09:40:00,148.79,148.92,148.46,148.48,21865.0,139.437,139.5589,139.1278,139.1465,21865.0
2023-08-29 09:45:00,148.45,148.64,148.38,148.51,27887.0,139.1184,139.2965,139.0528,139.1746,27887.0
2023-08-29 09:50:00,148.52,148.6,148.33,148.33,8018.0,139.184,139.259,139.0059,139.0059,8018.0
2023-08-29 09:55:00,148.34,148.45,148.17,148.25,28114.0,139.0153,139.1184,138.856,138.931,28114.0
2023-08-29 10:00:00,148.25,148.35,148.01,148.13,54849.0,138.931,139.0247,138.7061,138.8185,54849.0
2023-08-29 10:05:00,148.16,148.16,147.77,147.78,23389.0,138.8466,138.8466,138.4811,138.4905,23389.0
2023-08-29 10:10:00,147.78,147.8,147.39,147.44,20934.0,138.4905,138.5093,138.125,138.1719,20934.0
2023-08-29 10:15:00,147.46,147.68,147.45,147.66,20963.0,138.1906,138.3968,138.1813,138.3781,20963.0
2023-08-29 10:20:00,147.65,147.65,147.28,147.33,28831.0,138.3687,138.3687,138.0219,138.0688,28831.0
2023-08-29 10:25:00,147.34,147.34,147.07,147.26,12374.0,138.0782,138.0782,137.8251,138.0032,12374.0
2023-08-29 10:30:00,147.24,147.47,147.23,147.41,17834.0,137.9845,138.2,137.9751,138.1438,17834.0
2023-08-29 10:35:00,147.39,147.44,146.89,146.9,26272.0,138.125,138.1719,137.6565,137.6658,26272.0
2023-08-29 10:40:00,146.95,146.95,146.7,146.75,18470.0,137.7127,137.7127,137.4784,137.5253,18470.0
2023-08-29 10:45:00,146.74,146.74,146.5,146.69,25870.0,137.5159,137.5159,137.291,137.469,25870.0
2023-08-29 10:50:00,146.69,146.79,146.59,146.67,16385.0,137.469,137.5627,137.3753,137.4503,16385.0
2023-08-29 10:55:00,146.64,146.75,146.57,146.68,19697.0,137.4222,137.5253,137.3566,137.4597,19697.0
2023-08-29 11:00:00,146.66,146.73,146.52,146.73,13089.0,137.4409,137.5065,137.3097,137.5065,13089.0
2023-08-29 11:05:00,146.75,146.76,146.55,146.67,17116.0,137.5253,137.5346,137.3378,137.4503,17116.0
2023-08-29 11:10:00,146.68,146.75,146.6,146.62,15328.0,137.4597,137.5253,137.3847,137.4034,15328.0
2023-08-29 11:15:00,146.58,146.76,146.58,146.72,19404.0,137.3659,137.5346,137.3659,137.4971,19404.0
2023-08-29 11:20:00,146.7,146.82,146.62,146.82,13552.0,137.4784,137.5909,137.4034,137.5909,13552.0
2023-08-29 11:25:00,146.82,146.94,146.81,146.88,12820.0,137.5909,137.7033,137.5815,137.6471,12820.0
2023-08-29 11:30:00,146.89,147.03,146.89,146.97,14834.0,137.6565,137.7877,137.6565,137.7314,14834.0
2023-08-29 11:35:00,146.97,147.09,146.96,147.05,10469.0,137.7314,137.8439,137.7221,137.8064,10469.0
2023-08-29 11:40:00,147.05,147.26,147.0,147.15,14694.0,137.8064,138.0032,137.7595,137.9001,14694.0
2023-08-29 11:45:00,147.2,147.23,146.98,147.0,21933.0,137.947,137.9751,137.7408,137.7595,21933.0
2023-08-29 11:50:00,147.01,147.16,146.98,147.08,11888.0,137.7689,137.9095,137.7408,137.8345,11888.0
2023-08-29 11:55:00,147.1,147.21,147.09,147.16,7446.0,137.8533,137.9563,137.8439,137.9095,7446.0
2023-08-29 12:00:00,147.14,147.27,147.13,147.15,10392.0,137.8907,138.0126,137.8814,137.9001,10392.0
2023-08-29 12:05:00,147.17,147.21,147.0,147.05,16003.0,137.9189,137.9563,137.7595,137.8064,16003.0
2023-08-29 12:10:00,147.05,147.19,147.02,147.03,18810.0,137.8064,137.9376,137.7783,137.7877,18810.0
2023-08-29 12:15:00,147.03,147.18,147.02,147.13,11078.0,137.7877,137.9282,137.7783,137.8814,11078.0
2023-08-29 12:20:00,147.13,147.36,147.11,147.31,13426.0,137.8814,138.0969,137.8626,138.0501,13426.0
2023-08-29 12:25:00,147.3,147.34,147.21,147.29,13150.0,138.0407,138.0782,137.9563,138.0313,13150.0
2023-08-29 12:30:00,147.31,147.34,147.13,147.15,14207.0,138.0501,138.0782,137.8814,137.9001,14207.0
2023-08-29 12:35:00,147.16,147.22,147.05,147.14,27608.0,137.9095,137.9657,137.8064,137.8907,27608.0
2023-08-29 12:40:00,147.14,147.21,147.13,147.19,6838.0,137.8907,137.9563,137.8814,137.9376,6838.0
2023-08-29 12:45:00,147.2,147.23,147.15,147.18,6498.0,137.947,137.9751,137.9001,137.9282,6498.0
2023-08-29 12:50:00,147.16,147.3,147.15,147.28,8958.0,137.9095,138.0407,137.9001,138.0219,8958.0
2023-08-29 12:55:00,147.27,147.36,147.14,147.18,10654.0,138.0126,138.0969,137.8907,137.9282,10654.0
2023-08-29 13:00:00,147.19,147.22,147.06,147.19,25184.0,137.9376,137.9657,137.8158,137.9376,25184.0
2023-08-29 13:05:00,147.18,147.3,147.14,147.2,10261.0,137.9282,138.0407,137.8907,137.947,10261.0
2023-08-29 13:10:00,147.21,147.24,147.1,147.22,9564.0,137.9563,137.9845,137.8533,137.9657,9564.0
2023-08-29 13:15:00,147.22,147.29,147.17,147.17,5106.0,137.9657,138.0313,137.9189,137.9189,5106.0
2023-08-29 13:20:00,147.17,147.2,147.08,147.1,10527.0,137.9189,137.947,137.8345,137.8533,10527.0
2023-08-29 13:25:00,147.08,147.24,147.07,147.18,10400.0,137.8345,137.9845,137.8251,137.9282,10400.0
2023-08-29 13:30:00,147.22,147.25,147.15,147.18,7671.0,137.9657,137.9938,137.9001,137.9282,7671.0
2023-08-29 13:35:00,147.21,147.28,147.16,147.24,11360.0,137.9563,138.0219,137.9095,137.9845,11360.0
2023-08-29 13:40:00,147.23,147.3,147.18,147.24,8301.0,137.9751,138.0407,137.9282,137.9845,8301.0
2023-08-29 13:45:00,147.25,147.26,147.14,147.14,12717.0,137.9938,138.0032,137.8907,137.8907,12717.0
2023-08-29 13:50:00,147.13,147.26,147.04,147.09,15735.0,137.8814,138.0032,137.797,137.8439,15735.0
2023-08-29 13:55:00,147.08,147.12,146.94,147.09,16436.0,137.8345,137.872,137.7033,137.8439,16436.0
2023-08-29 14:00:00,147.09,147.19,147.08,147.14,13167.0,137.8439,137.9376,137.8345,137.8907,13167.0
2023-08-29 14:05:00,147.11,147.17,147.07,147.12,9854.0,137.8626,137.9189,137.8251,137.872,9854.0
2023-08-29 14:10:00,147.13,147.2,147.05,147.05,11703.0,137.8814,137.947,137.8064,137.8064,11703.0
2023-08-29 14:15:00,147.04,147.04,146.92,146.96,9505.0,137.797,137.797,137.6846,137.7221,9505.0
2023-08-29 14:20:00,146.96,147.07,146.95,146.98,7280.0,137.7221,137.8251,137.7127,137.7408,7280.0
2023-08-29 14:25:00,147.0,147.02,146.85,146.93,13611.0,137.7595,137.7783,137.619,137.6939,13611.0
2023-08-29 14:30:00,146.96,147.14,146.91,147.08,11510.0,137.7221,137.8907,137.6752,137.8345,11510.0
2023-08-29 14:35:00,147.08,147.15,147.01,147.02,8299.0,137.8345,137.9001,137.7689,137.7783,8299.0
2023-08-29 14:40:00,147.02,147.14,147.0,147.14,10788.0,137.7783,137.8907,137.7595,137.8907,10788.0
2023-08-29 14:45:00,147.13,147.15,147.03,147.08,14369.0,137.8814,137.9001,137.7877,137.8345,14369.0
2023-08-29 14:50:00,147.08,147.16,147.0,147.15,35305.0,137.8345,137.9095,137.7595,137.9001,35305.0
2023-08-29 14:55:00,147.16,147.2,147.01,147.13,26893.0,137.9095,137.947,137.7689,137.8814,26893.0
2023-08-29 15:00:00,147.13,147.13,147.01,147.08,11771.0,137.8814,137.8814,137.7689,137.8345,11771.0
2023-08-29 15:05:00,147.09,147.1,146.96,147.02,11556.0,137.8439,137.8533,137.7221,137.7783,11556.0
2023-08-29 15:10:00,147.02,147.17,147.01,147.12,12536.0,137.7783,137.9189,137.7689,137.872,12536.0
2023-08-29 15:15:00,147.09,147.28,147.09,147.28,11753.0,137.8439,138.0219,137.8439,138.0219,11753.0
2023-08-29 15:20:00,147.24,147.34,147.16,147.3,19148.0,137.9845,138.0782,137.9095,138.0407,19148.0
2023-08-29 15:25:00,147.28,147.42,147.28,147.38,16825.0,138.0219,138.1531,138.0219,138.1157,16825.0
2023-08-29 15:30:00,147.39,147.55,147.38,147.46,21685.0,138.125,138.275,138.1157,138.1906,21685.0
2023-08-29 15:35:00,147.46,147.54,147.36,147.39,21268.0,138.1906,138.2656,138.0969,138.125,21268.0
2023-08-29 15:40:00,147.39,147.5,147.37,147.5,20092.0,138.125,138.2281,138.1063,138.2281,20092.0
2023-08-29 15:45:00,147.48,147.57,147.44,147.57,26337.0,138.2094,138.2937,138.1719,138.2937,26337.0
2023-08-29 15:50:00,147.58,147.67,147.45,147.62,57314.0,138.3031,138.3874,138.1813,138.3406,57314.0
2023-08-29 15:55:00,147.62,147.74,147.53,147.61,193194.0,138.3406,138.453,138.2562,138.3312,193194.0
2023-08-30 09:30:00,148.12,148.8,148.06,148.11,92862.0,138.8091,139.4464,138.7529,138.7998,92862.0
2023-08-30 09:35:00,148.16,148.41,148.04,148.09,20232.0,138.8466,139.0809,138.7342,138.781,20232.0
2023-08-30 09:40:00,148.05,148.36,147.91,148.36,8381.0,138.7435,139.0341,138.6123,139.0341,8381.0
2023-08-30 09:45:00,148.31,148.51,148.28,148.38,19799.0,138.9872,139.1746,138.9591,139.0528,19799.0
2023-08-30 09:50:00,148.39,148.49,148.13,148.19,17704.0,139.0622,139.1559,138.8185,138.8747,17704.0
2023-08-30 09:55:00,148.19,148.38,148.17,148.34,47125.0,138.8747,139.0528,138.856,139.0153,47125.0
2023-08-30 10:00:00,148.34,148.42,147.95,147.95,53334.0,139.0153,139.0903,138.6498,138.6498,53334.0
2023-08-30 10:05:00,147.95,147.95,147.68,147.69,32201.0,138.6498,138.6498,138.3968,138.4062,32201.0
2023-08-30 10:10:00,147.67,147.8,147.6,147.68,29087.0,138.3874,138.5093,138.3218,138.3968,29087.0
2023-08-30 10:15:00,147.71,147.74,147.54,147.74,25750.0,138.4249,138.453,138.2656,138.453,25750.0
2023-08-30 10:20:00,147.73,147.73,147.58,147.67,20164.0,138.4437,138.4437,138.3031,138.3874,20164.0
2023-08-30 10:25:00,147.69,147.7,147.2,147.2,32595.0,138.4062,138.4155,137.947,137.947,32595.0
2023-08-30 10:30:00,147.19,147.2,147.03,147.19,20761.0,137.9376,137.947,137.7877,137.9376,20761.0
2023-08-30 10:35:00,147.19,147.21,146.9,146.99,24446.0,137.9376,137.9563,137.6658,137.7502,24446.0
2023-08-30 10:40:00,147.01,147.13,146.98,147.12,13341.0,137.7689,137.8814,137.7408,137.872,13341.0
2023-08-30 10:45:00,147.11,147.46,147.1,147.44,42157.0,137.8626,138.1906,137.8533,138.1719,42157.0
2023-08-30 10:50:00,147.45,147.63,147.38,147.63,17005.0,138.1813,138.3499,138.1157,138.3499,17005.0
2023-08-30 10:55:00,147.66,148.02,147.64,147.94,33831.0,138.3781,138.7154,138.3593,138.6405,33831.0
2023-08-30 11:00:00,147.96,148.06,147.83,147.91,33295.0,138.6592,138.7529,138.5374,138.6123,33295.0
2023-08-30 11:05:00,147.91,148.02,147.75,147.84,14831.0,138.6123,138.7154,138.4624,138.5467,14831.0
2023-08-30 11:10:00,147.84,148.0,147.7,147.81,17246.0,138.5467,138.6967,138.4155,138.5186,17246.0
2023-08-30 11:15:00,147.83,147.88,147.53,147.53,11683.0,138.5374,138.5842,138.2562,138.2562,11683.0
2023-08-30 11:20:00,147.53,147.7,147.47,147.68,14962.0,138.2562,138.4155,138.2,138.3968,14962.0
2023-08-30 11:25:00,147.67,147.76,147.6,147.73,13678.0,138.3874,138.4718,138.3218,138.4437,13678.0
2023-08-30 11:30:00,147.75,147.77,147.67,147.67,8707.0,138.4624,138.4811,138.3874,138.3874,8707.0
2023-08-30 11:35:00,147.69,147.75,147.64,147.74,5909.0,138.4062,138.4624,138.3593,138.453,5909.0
2023-08-30 11:40:00,147.71,147.79,147.65,147.65,9721.0,138.4249,138.4999,138.3687,138.3687,9721.0
2023-08-30 11:45:00,147.63,147.7,147.6,147.66,6191.0,138.3499,138.4155,138.3218,138.3781,6191.0
2023-08-30 11:50:00,147.7,147.87,147.69,147.81,4863.0,138.4155,138.5749,138.4062,138.5186,4863.0
2023-08-30 11:55:00,147.83,147.95,147.82,147.86,4791.0,138.5374,138.6498,138.528,138.5655,4791.0
2023-08-30 12:00:00,147.82,147.84,147.75,147.84,6242.0,138.528,138.5467,138.4624,138.5467,6242.0
2023-08-30 12:05:00,147.83,147.89,147.76,147.87,13945.0,138.5374,138.5936,138.4718,138.5749,13945.0
2023-08-30 12:10:00,147.9,147.91,147.84,147.91,3650.0,138.603,138.6123,138.5467,138.6123,3650.0
2023-08-30 12:15:00,147.9,148.08,147.87,148.01,28551.0,138.603,138.7717,138.5749,138.7061,28551.0
2023-08-30 12:20:00,148.0,148.07,147.96,148.07,4289.0,138.6967,138.7623,138.6592,138.7623,4289.0
2023-08-30 12:25:00,148.03,148.05,147.99,147.99,5604.0,138.7248,138.7435,138.6873,138.6873,5604.0
2023-08-30 12:30:00,147.99,148.08,147.95,147.97,10736.0,138.6873,138.7717,138.6498,138.6686,10736.0
2023-08-30 12:35:00,148.03,148.07,148.01,148.01,4715.0,138.7248,138.7623,138.7061,138.7061,4715.0
2023-08-30 12:40:00,148.0,148.03,147.94,147.99,7920.0,138.6967,138.7248,138.6405,138.6873,7920.0
2023-08-30 12:45:00,147.97,148.05,147.97,147.99,9429.0,138.6686,138.7435,138.6686,138.6873,9429.0
2023-08-30 12:50:00,147.99,148.1,147.99,148.09,14949.0,138.6873,138.7904,138.6873,138.781,14949.0
2023-08-30 12:55:00,148.09,148.11,148.05,148.11,7670.0,138.781,138.7998,138.7435,138.7998,7670.0
2023-08-30 13:00:00,148.11,148.23,148.11,148.17,10849.0,138.7998,138.9122,138.7998,138.856,10849.0
2023-08-30 13:05:00,148.19,148.24,148.18,148.2,6569.0,138.8747,138.9216,138.8654,138.8841,6569.0
2023-08-30 13:10:00,148.21,148.23,148.14,148.17,7556.0,138.8935,138.9122,138.8279,138.856,7556.0
2023-08-30 13:15:00,148.17,148.28,148.17,148.26,11647.0,138.856,138.9591,138.856,138.9403,11647.0
2023-08-30 13:20:00,148.27,148.27,148.19,148.19,7314.0,138.9497,138.9497,138.8747,138.8747,7314.0
2023-08-30 13:25:00,148.19,148.25,148.17,148.19,8955.0,138.8747,138.931,138.856,138.8747,8955.0
2023-08-30 13:30:00,148.19,148.25,148.19,148.19,5896.0,138.8747,138.931,138.8747,138.8747,5896.0
2023-08-30 13:35:00,148.21,148.24,148.18,148.22,7077.0,138.8935,138.9216,138.8654,138.9029,7077.0
2023-08-30 13:40:00,148.21,148.24,148.13,148.23,14860.0,138.8935,138.9216,138.8185,138.9122,14860.0
2023-08-30 13:45:00,148.22,148.22,148.09,148.09,11929.0,138.9029,138.9029,138.781,138.781,11929.0
2023-08-30 13:50:00,148.09,148.1,148.02,148.02,8615.0,138.781,138.7904,138.7154,138.7154,8615.0
2023-08-30 13:55:00,148.03,148.17,148.02,148.16,12766.0,138.7248,138.856,138.7154,138.8466,12766.0
2023-08-30 14:00:00,148.16,148.21,148.09,148.1,14180.0,138.8466,138.8935,138.781,138.7904,14180.0
2023-08-30 14:05:00,148.1,148.24,148.1,148.21,21000.0,138.7904,138.9216,138.7904,138.8935,21000.0
2023-08-30 14:10:00,148.2,148.31,148.2,148.28,21112.0,138.8841,138.9872,138.8841,138.9591,21112.0
2023-08-30 14:15:00,148.28,148.28,148.19,148.19,13754.0,138.9591,138.9591,138.8747,138.8747,13754.0
2023-08-30 14:20:00,148.19,148.19,148.07,148.09,24922.0,138.8747,138.8747,138.7623,138.781,24922.0
2023-08-30 14:25:00,148.1,148.18,148.08,148.09,17143.0,138.7904,138.8654,138.7717,138.781,17143.0
2023-08-30 14:30:00,148.09,148.15,148.03,148.07,11210.0,138.781,138.8373,138.7248,138.7623,11210.0
2023-08-30 14:35:00,148.09,148.18,148.08,148.16,16188.0,138.781,138.8654,138.7717,138.8466,16188.0
2023-08-30 14:40:00,148.15,148.21,148.14,148.17,9521.0,138.8373,138.8935,138.8279,138.856,9521.0
2023-08-30 14:45:00,148.18,148.25,148.12,148.15,17157.0,138.8654,138.931,138.8091,138.8373,17157.0
2023-08-30 14:50:00,148.15,148.18,148.11,148.15,7059.0,138.8373,138.8654,138.7998,138.8373,7059.0
2023-08-30 14:55:00,148.16,148.17,148.09,148.15,26669.0,138.8466,138.856,138.781,138.8373,26669.0
2023-08-30 15:00:00,148.15,148.18,148.05,148.1,15237.0,138.8373,138.8654,138.7435,138.7904,15237.0
2023-08-30 15:05:00,148.1,148.23,148.06,148.18,21727.0,138.7904,138.9122,138.7529,138.8654,21727.0
2023-08-30 15:10:00,148.19,148.21,148.15,148.17,9981.0,138.8747,138.8935,138.8373,138.856,9981.0
2023-08-30 15:15:00,148.17,148.26,148.14,148.16,14342.0,138.856,138.9403,138.8279,138.8466,14342.0
2023-08-30 15:20:00,148.17,148.23,148.1,148.1,10190.0,138.856,138.9122,138.7904,138.7904,10190.0
2023-08-30 15:25:00,148.11,148.2,148.1,148.17,15494.0,138.7998,138.8841,138.7904,138.856,15494.0
2023-08-30 15:30:00,148.17,148.2,148.14,148.16,14960.0,138.856,138.8841,138.8279,138.8466,14960.0
2023-08-30 15:35:00,148.18,148.25,148.16,148.17,15217.0,138.8654,138.931,138.8466,138.856,15217.0
2023-08-30 15:40:00,148.16,148.19,148.1,148.14,19506.0,138.8466,138.8747,138.7904,138.8279,19506.0
2023-08-30 15:45:00,148.13,148.27,148.1,148.25,33019.0,138.8185,138.9497,138.7904,138.931,33019.0
2023-08-30 15:50:00,148.24,148.29,148.15,148.22,49885.0,138.9216,138.9685,138.8373,138.9029,49885.0
2023-08-30 15:55:00,148.23,148.37,148.12,148.34,190342.0,138.9122,139.0434,138.8091,139.0153,190342.0
2023-08-31 09:30:00,148.39,148.59,148.15,148.47,66692.0,139.0622,139.2496,138.8373,139.1371,66692.0
2023-08-31 09:35:00,148.46,148.5,148.07,148.08,19456.0,139.1278,139.1653,138.7623,138.7717,19456.0
2023-08-31 09:40:00,148.13,148.67,148.05,148.64,43699.0,138.8185,139.3246,138.7435,139.2965,43699.0
2023-08-31 09:45:00,148.64,148.69,148.45,148.54,21434.0,139.2965,139.3433,139.1184,139.2027,21434.0
2023-08-31 09:50:00,148.57,148.71,148.42,148.56,20916.0,139.2309,139.3621,139.0903,139.2215,20916.0
2023-08-31 09:55:00,148.56,148.72,148.52,148.62,21768.0,139.2215,139.3714,139.184,139.2777,21768.0
2023-08-31 10:00:00,148.64,148.65,148.41,148.49,38423.0,139.2965,139.3058,139.0809,139.1559,38423.0
2023-08-31 10:05:00,148.49,148.51,148.24,148.43,31634.0,139.1559,139.1746,138.9216,139.0997,31634.0
2023-08-31 10:10:00,148.42,148.54,148.38,148.44,17818.0,139.0903,139.2027,139.0528,139.109,17818.0
2023-08-31 10:15:00,148.44,148.45,148.28,148.3,19124.0,139.109,139.1184,138.9591,138.9778,19124.0
2023-08-31 10:20:00,148.32,148.32,148.04,148.22,32225.0,138.9966,138.9966,138.7342,138.9029,32225.0
2023-08-31 10:25:00,148.25,148.33,148.16,148.3,26547.0,138.931,139.0059,138.8466,138.9778,26547.0
2023-08-31 10:30:00,148.34,148.38,148.23,148.33,15164.0,139.0153,139.0528,138.9122,139.0059,15164.0
2023-08-31 10:35:00,148.32,148.43,148.27,148.39,20875.0,138.9966,139.0997,138.9497,139.0622,20875.0
2023-08-31 10:40:00,148.38,148.41,148.28,148.34,14911.0,139.0528,139.0809,138.9591,139.0153,14911.0
2023-08-31 10:45:00,148.34,148.36,148.2,148.2,13189.0,139.0153,139.0341,138.8841,138.8841,13189.0
2023-08-31 10:50:00,148.18,148.38,148.04,148.37,20133.0,138.8654,139.0528,138.7342,139.0434,20133.0
2023-08-31 10:55:00,148.36,148.37,148.03,148.09,17105.0,139.0341,139.0434,138.7248,138.781,17105.0
2023-08-31 11:00:00,148.05,148.2,148.03,148.14,22971.0,138.7435,138.8841,138.7248,138.8279,22971.0
2023-08-31 11:05:00,148.13,148.19,148.09,148.15,10338.0,138.8185,138.8747,138.781,138.8373,10338.0
2023-08-31 11:10:00,148.14,148.15,148.03,148.04,11272.0,138.8279,138.8373,138.7248,138.7342,11272.0
2023-08-31 11:15:00,148.04,148.11,147.89,147.94,12057.0,138.7342,138.7998,138.5936,138.6405,12057.0
2023-08-31 11:20:00,147.93,147.93,147.81,147.9,8930.0,138.6311,138.6311,138.5186,138.603,8930.0
2023-08-31 11:25:00,147.88,147.98,147.86,147.95,18419.0,138.5842,138.6779,138.5655,138.6498,18419.0
2023-08-31 11:30:00,147.95,147.98,147.85,147.9,20892.0,138.6498,138.6779,138.5561,138.603,20892.0
2023-08-31 11:35:00,147.91,147.98,147.88,147.89,8069.0,138.6123,138.6779,138.5842,138.5936,8069.0
2023-08-31 11:40:00,147.94,148.08,147.93,147.99,10296.0,138.6405,138.7717,138.6311,138.6873,10296.0
2023-08-31 11:45:00,148.02,148.17,147.95,148.15,16002.0,138.7154,138.856,138.6498,138.8373,16002.0
2023-08-31 11:50:00,148.14,148.19,148.11,148.18,7203.0,138.8279,138.8747,138.7998,138.8654,7203.0
2023-08-31 11:55:00,148.19,148.21,148.14,148.2,9134.0,138.8747,138.8935,138.8279,138.8841,9134.0
2023-08-31 12:00:00,148.21,148.31,148.18,148.29,13839.0,138.8935,138.9872,138.8654,138.9685,13839.0
2023-08-31 12:05:00,148.31,148.41,148.29,148.31,15665.0,138.9872,139.0809,138.9685,138.9872,15665.0
2023-08-31 12:10:00,148.32,148.48,148.32,148.46,15810.0,138.9966,139.1465,138.9966,139.1278,15810.0
2023-08-31 12:15:00,148.46,148.48,148.38,148.46,16003.0,139.1278,139.1465,139.0528,139.1278,16003.0
2023-08-31 12:20:00,148.46,148.67,148.44,148.61,21204.0,139.1278,139.3246,139.109,139.2683,21204.0
2023-08-31 12:25:00,148.63,148.63,148.51,148.53,10015.0,139.2871,139.2871,139.1746,139.1934,10015.0
2023-08-31 12:30:00,148.54,148.56,148.37,148.42,10228.0,139.2027,139.2215,139.0434,139.0903,10228.0
2023-08-31 12:35:00,148.41,148.41,148.25,148.25,10276.0,139.0809,139.0809,138.931,138.931,10276.0
2023-08-31 12:40:00,148.27,148.28,148.12,148.16,17091.0,138.9497,138.9591,138.8091,138.8466,17091.0
2023-08-31 12:45:00,148.17,148.18,148.07,148.11,10833.0,138.856,138.8654,138.7623,138.7998,10833.0
2023-08-31 12:50:00,148.12,148.15,148.03,148.09,7911.0,138.8091,138.8373,138.7248,138.781,7911.0
2023-08-31 12:55:00,148.05,148.11,148.04,148.09,7494.0,138.7435,138.7998,138.7342,138.781,7494.0
2023-08-31 13:00:00,148.07,148.08,147.95,147.97,4426.0,138.7623,138.7717,138.6498,138.6686,4426.0
2023-08-31 13:05:00,147.97,148.11,147.93,148.11,10705.0,138.6686,138.7998,138.6311,138.7998,10705.0
2023-08-31 13:10:00,148.13,148.15,148.01,148.04,19047.0,138.8185,138.8373,138.7061,138.7342,19047.0
2023-08-31 13:15:00,148.06,148.2,148.06,148.13,9252.0,138.7529,138.8841,138.7529,138.8185,9252.0
2023-08-31 13:20:00,148.12,148.12,147.93,147.97,19337.0,138.8091,138.8091,138.6311,138.6686,19337.0
2023-08-31 13:25:00,147.97,148.02,147.95,147.98,16199.0,138.6686,138.7154,138.6498,138.6779,16199.0
2023-08-31 13:30:00,147.98,147.99,147.91,147.96,10781.0,138.6779,138.6873,138.6123,138.6592,10781.0
2023-08-31 13:35:00,147.98,148.1,147.98,148.05,13042.0,138.6779,138.7904,138.6779,138.7435,13042.0
2023-08-31 13:40:00,148.05,148.07,147.99,148.02,9038.0,138.7435,138.7623,138.6873,138.7154,9038.0
2023-08-31 13:45:00,148.03,148.04,147.91,147.92,8236.0,138.7248,138.7342,138.6123,138.6217,8236.0
2023-08-31 13:50:00,147.93,147.96,147.88,147.89,11669.0,138.6311,138.6592,138.5842,138.5936,11669.0
2023-08-31 13:55:00,147.9,147.97,147.87,147.94,9295.0,138.603,138.6686,138.5749,138.6405,9295.0
2023-08-31 14:00:00,147.95,147.98,147.85,147.89,14436.0,138.6498,138.6779,138.5561,138.5936,14436.0
2023-08-31 14:05:00,147.9,147.91,147.77,147.78,18513.0,138.603,138.6123,138.4811,138.4905,18513.0
2023-08-31 14:10:00,147.77,147.87,147.76,147.79,8709.0,138.4811,138.5749,138.4718,138.4999,8709.0
2023-08-31 14:15:00,147.81,147.86,147.69,147.69,11425.0,138.5186,138.5655,138.4062,138.4062,11425.0
2023-08-31 14:20:00,147.69,147.73,147.66,147.68,11448.0,138.4062,138.4437,138.3781,138.3968,11448.0
2023-08-31 14:25:00,147.66,147.72,147.6,147.61,8269.0,138.3781,138.4343,138.3218,138.3312,8269.0
2023-08-31 14:30:00,147.6,147.61,147.53,147.55,10850.0,138.3218,138.3312,138.2562,138.275,10850.0
2023-08-31 14:35:00,147.56,147.59,147.46,147.49,26284.0,138.2843,138.3125,138.1906,138.2187,26284.0
2023-08-31 14:40:00,147.45,147.49,147.27,147.28,14193.0,138.1813,138.2187,138.0126,138.0219,14193.0
2023-08-31 14:45:00,147.29,147.29,147.17,147.19,12213.0,138.0313,138.0313,137.9189,137.9376,12213.0
2023-08-31 14:50:00,147.17,147.2,147.08,147.17,13902.0,137.9189,137.947,137.8345,137.9189,13902.0
2023-08-31 14:55:00,147.16,147.24,147.15,147.23,15783.0,137.9095,137.9845,137.9001,137.9751,15783.0
2023-08-31 15:00:00,147.22,147.35,147.21,147.27,12540.0,137.9657,138.0875,137.9563,138.0126,12540.0
2023-08-31 15:05:00,147.27,147.29,147.16,147.17,46807.0,138.0126,138.0313,137.9095,137.9189,46807.0
2023-08-31 15:10:00,147.18,147.27,147.16,147.27,14736.0,137.9282,138.0126,137.9095,138.0126,14736.0
2023-08-31 15:15:00,147.28,147.28,147.12,147.19,14689.0,138.0219,138.0219,137.872,137.9376,14689.0
2023-08-31 15:20:00,147.18,147.22,147.13,147.16,17044.0,137.9282,137.9657,137.8814,137.9095,17044.0
2023-08-31 15:25:00,147.15,147.21,147.02,147.04,17749.0,137.9001,137.9563,137.7783,137.797,17749.0
2023-08-31 15:30:00,147.05,147.11,147.03,147.04,15924.0,137.8064,137.8626,137.7877,137.797,15924.0
2023-08-31 15:35:00,147.04,147.06,146.94,147.03,19412.0,137.797,137.8158,137.7033,137.7877,19412.0
2023-08-31 15:40:00,147.05,147.31,146.99,147.31,32015.0,137.8064,138.0501,137.7502,138.0501,32015.0
2023-08-31 15:45:00,147.31,147.41,147.2,147.27,33474.0,138.0501,138.1438,137.947,138.0126,33474.0
2023-08-31 15:50:00,147.26,147.45,147.22,147.28,78720.0,138.0032,138.1813,137.9657,138.0219,78720.0
2023-08-31 15:55:00,147.28,147.37,146.87,146.92,247056.0,138.0219,138.1063,137.6377,137.6846,247056.0
2023-09-01 09:30:00,147.36,148.79,147.36,148.3,185984.0,138.0969,139.437,138.0969,138.9778,185984.0
2023-09-01 09:35:00,148.3,148.69,148.06,148.65,16376.0,138.9778,139.3433,138.7529,139.3058,16376.0
2023-09-01 09:40:00,148.54,148.55,148.16,148.44,16109.0,139.2027,139.2121,138.8466,139.109,16109.0
2023-09-01 09:45:00,148.53,148.89,148.41,148.81,11495.0,139.1934,139.5307,139.0809,139.4558,11495.0
2023-09-01 09:50:00,148.82,148.83,148.65,148.79,13133.0,139.4651,139.4745,139.3058,139.437,13133.0
2023-09-01 09:55:00,148.78,148.89,148.63,148.63,31193.0,139.4277,139.5307,139.2871,139.2871,31193.0
2023-09-01 10:00:00,148.48,148.7,148.48,148.65,12903.0,139.1465,139.3527,139.1465,139.3058,12903.0
2023-09-01 10:05:00,148.72,148.78,148.53,148.59,14048.0,139.3714,139.4277,139.1934,139.2496,14048.0
2023-09-01 10:10:00,148.59,148.73,148.58,148.69,21263.0,139.2496,139.3808,139.2402,139.3433,21263.0
2023-09-01 10:15:00,148.68,148.81,148.66,148.79,15325.0,139.3339,139.4558,139.3152,139.437,15325.0
2023-09-01 10:20:00,148.76,148.87,148.65,148.69,14139.0,139.4089,139.512,139.3058,139.3433,14139.0
2023-09-01 10:25:00,148.69,148.7,148.36,148.49,15135.0,139.3433,139.3527,139.0341,139.1559,15135.0
2023-09-01 10:30:00,148.49,148.62,148.46,148.59,15270.0,139.1559,139.2777,139.1278,139.2496,15270.0
2023-09-01 10:35:00,148.59,148.6,148.21,148.21,19624.0,139.2496,139.259,138.8935,138.8935,19624.0
2023-09-01 10:40:00,148.22,148.45,148.21,148.44,10243.0,138.9029,139.1184,138.8935,139.109,10243.0
2023-09-01 10:45:00,148.43,148.43,148.22,148.31,14779.0,139.0997,139.0997,138.9029,138.9872,14779.0
2023-09-01 10:50:00,148.31,148.31,148.04,148.04,9278.0,138.9872,138.9872,138.7342,138.7342,9278.0
2023-09-01 10:55:00,148.06,148.26,148.01,148.24,8879.0,138.7529,138.9403,138.7061,138.9216,8879.0
2023-09-01 11:00:00,148.22,148.31,148.14,148.24,9872.0,138.9029,138.9872,138.8279,138.9216,9872.0
2023-09-01 11:05:00,148.2,148.24,148.1,148.11,6064.0,138.8841,138.9216,138.7904,138.7998,6064.0
2023-09-01 11:10:00,148.11,148.17,148.07,148.13,6718.0,138.7998,138.856,138.7623,138.8185,6718.0
2023-09-01 11:15:00,148.12,148.25,148.11,148.25,17170.0,138.8091,138.931,138.7998,138.931,17170.0
2023-09-01 11:20:00,148.23,148.24,148.04,148.17,53940.0,138.9122,138.9216,138.7342,138.856,53940.0
2023-09-01 11:25:00,148.16,148.24,148.07,148.19,36222.0,138.8466,138.9216,138.7623,138.8747,36222.0
2023-09-01 11:30:00,148.2,148.43,148.15,148.38,26242.0,138.8841,139.0997,138.8373,139.0528,26242.0
2023-09-01 11:35:00,148.38,148.42,148.24,148.38,23704.0,139.0528,139.0903,138.9216,139.0528,23704.0
2023-09-01 11:40:00,148.36,148.42,148.23,148.42,17135.0,139.0341,139.0903,138.9122,139.0903,17135.0
2023-09-01 11:45:00,148.41,148.59,148.37,148.55,97440.0,139.0809,139.2496,139.0434,139.2121,97440.0
2023-09-01 11:50:00,148.56,148.63,148.39,148.39,15239.0,139.2215,139.2871,139.0622,139.0622,15239.0
2023-09-01 11:55:00,148.38,148.46,148.33,148.41,5244.0,139.0528,139.1278,139.0059,139.0809,5244.0
2023-09-01 12:00:00,148.41,148.45,148.29,148.35,9558.0,139.0809,139.1184,138.9685,139.0247,9558.0
2023-09-01 12:05:00,148.35,148.35,148.17,148.19,13811.0,139.0247,139.0247,138.856,138.8747,13811.0
2023-09-01 12:10:00,148.23,148.36,148.21,148.35,4595.0,138.9122,139.0341,138.8935,139.0247,4595.0
2023-09-01 12:15:00,148.36,148.36,148.29,148.31,3663.0,139.0341,139.0341,138.9685,138.9872,3663.0
2023-09-01 12:20:00,148.32,148.45,148.32,148.42,5838.0,138.9966,139.1184,138.9966,139.0903,5838.0
2023-09-01 12:25:00,148.42,148.45,148.33,148.37,7799.0,139.0903,139.1184,139.0059,139.0434,7799.0
2023-09-01 12:30:00,148.39,148.4,148.26,148.39,13159.0,139.0622,139.0715,138.9403,139.0622,13159.0
2023-09-01 12:35:00,148.4,148.45,148.31,148.32,4142.0,139.0715,139.1184,138.9872,138.9966,4142.0
2023-09-01 12:40:00,148.3,148.33,148.1,148.15,8646.0,138.9778,139.0059,138.7904,138.8373,8646.0
2023-09-01 12:45:00,148.19,148.28,148.18,148.22,5944.0,138.8747,138.9591,138.8654,138.9029,5944.0
2023-09-01 12:50:00,148.19,148.24,148.13,148.15,5962.0,138.8747,138.9216,138.8185,138.8373,5962.0
2023-09-01 12:55:00,148.14,148.14,147.98,148.02,8028.0,138.8279,138.8279,138.6779,138.7154,8028.0
2023-09-01 13:00:00,148.0,148.0,147.85,147.91,4612.0,138.6967,138.6967,138.5561,138.6123,4612.0
2023-09-01 13:05:00,147.91,148.0,147.88,147.89,5913.0,138.6123,138.6967,138.5842,138.5936,5913.0
2023-09-01 13:10:00,147.91,148.03,147.89,147.95,5915.0,138.6123,138.7248,138.5936,138.6498,5915.0
2023-09-01 13:15:00,147.96,148.08,147.95,148.06,7681.0,138.6592,138.7717,138.6498,138.7529,7681.0
2023-09-01 13:20:00,148.05,148.14,148.03,148.12,8561.0,138.7435,138.8279,138.7248,138.8091,8561.0
2023-09-01 13:25:00,148.12,148.12,148.07,148.11,8484.0,138.8091,138.8091,138.7623,138.7998,8484.0
2023-09-01 13:30:00,148.1,148.18,148.09,148.18,8489.0,138.7904,138.8654,138.781,138.8654,8489.0
2023-09-01 13:35:00,148.2,148.24,148.12,148.24,6479.0,138.8841,138.9216,138.8091,138.9216,6479.0
2023-09-01 13:40:00,148.24,148.25,148.16,148.19,6715.0,138.9216,138.931,138.8466,138.8747,6715.0
2023-09-01 13:45:00,148.16,148.25,148.16,148.23,7514.0,138.8466,138.931,138.8466,138.9122,7514.0
2023-09-01 13:50:00,148.26,148.35,148.25,148.28,11638.0,138.9403,139.0247,138.931,138.9591,11638.0
2023-09-01 13:55:00,148.27,148.31,148.26,148.26,5410.0,138.9497,138.9872,138.9403,138.9403,5410.0
2023-09-01 14:00:00,148.29,148.3,148.24,148.28,5479.0,138.9685,138.9778,138.9216,138.9591,5479.0
2023-09-01 14:05:00,148.27,148.31,148.23,148.26,6186.0,138.9497,138.9872,138.9122,138.9403,6186.0
2023-09-01 14:10:00,148.25,148.27,148.19,148.27,6485.0,138.931,138.9497,138.8747,138.9497,6485.0
2023-09-01 14:15:00,148.25,148.33,148.25,148.27,8557.0,138.931,139.0059,138.931,138.9497,8557.0
2023-09-01 14:20:00,148.28,148.49,148.21,148.46,8595.0,138.9591,139.1559,138.8935,139.1278,8595.0
2023-09-01 14:25:00,148.47,148.63,148.47,148.58,15703.0,139.1371,139.2871,139.1371,139.2402,15703.0
2023-09-01 14:30:00,148.58,148.68,148.46,148.61,12678.0,139.2402,139.3339,139.1278,139.2683,12678.0
2023-09-01 14:35:00,148.59,148.72,148.59,148.71,10718.0,139.2496,139.3714,139.2496,139.3621,10718.0
2023-09-01 14:40:00,148.68,148.68,148.5,148.51,9609.0,139.3339,139.3339,139.1653,139.1746,9609.0
2023-09-01 14:45:00,148.51,148.55,148.46,148.46,10084.0,139.1746,139.2121,139.1278,139.1278,10084.0
2023-09-01 14:50:00,148.49,148.52,148.33,148.38,12363.0,139.1559,139.184,139.0059,139.0528,12363.0
2023-09-01 14:55:00,148.37,148.43,148.36,148.37,8969.0,139.0434,139.0997,139.0341,139.0434,8969.0
2023-09-01 15:00:00,148.36,148.36,148.24,148.29,8415.0,139.0341,139.0341,138.9216,138.9685,8415.0
2023-09-01 15:05:00,148.27,148.27,148.14,148.25,11110.0,138.9497,138.9497,138.8279,138.931,11110.0
2023-09-01 15:10:00,148.24,148.32,148.2,148.25,13119.0,138.9216,138.9966,138.8841,138.931,13119.0
2023-09-01 15:15:00,148.26,148.26,148.15,148.19,9516.0,138.9403,138.9403,138.8373,138.8747,9516.0
2023-09-01 15:20:00,148.17,148.23,148.13,148.22,8094.0,138.856,138.9122,138.8185,138.9029,8094.0
2023-09-01 15:25:00,148.21,148.29,148.2,148.2,10359.0,138.8935,138.9685,138.8841,138.8841,10359.0
2023-09-01 15:30:00,148.2,148.29,148.19,148.23,11043.0,138.8841,138.9685,138.8747,138.9122,11043.0
2023-09-01 15:35:00,148.23,148.45,148.16,148.43,25572.0,138.9122,139.1184,138.8466,139.0997,25572.0
2023-09-01 15:40:00,148.45,148.51,148.34,148.36,22103.0,139.1184,139.1746,139.0153,139.0341,22103.0
2023-09-01 15:45:00,148.37,148.37,148.01,148.11,29314.0,139.0434,139.0434,138.7061,138.7998,29314.0
2023-09-01 15:50:00,148.11,148.17,147.99,148.17,47465.0,138.7998,138.856,138.6873,138.856,47465.0
2023-09-01 15:55:00,148.16,148.23,148.05,148.14,191083.0,138.8466,138.9122,138.7435,138.8279,191083.0
2023-09-05 09:30:00,148.5,148.68,147.75,148.63,119740.0,139.1653,139.3339,138.4624,139.2871,119740.0
2023-09-05 09:35:00,148.59,148.94,148.14,148.19,11869.0,139.2496,139.5776,138.8279,138.8747,11869.0
2023-09-05 09:40:00,148.15,148.21,147.83,148.09,18930.0,138.8373,138.8935,138.5374,138.781,18930.0
2023-09-05 09:45:00,148.13,148.47,147.99,148.37,19033.0,138.8185,139.1371,138.6873,139.0434,19033.0
2023-09-05 09:50:00,148.39,148.57,148.26,148.52,25552.0,139.0622,139.2309,138.9403,139.184,25552.0
2023-09-05 09:55:00,148.53,148.96,148.52,148.77,26294.0,139.1934,139.5963,139.184,139.4183,26294.0
2023-09-05 10:00:00,148.81,148.92,148.59,148.67,22162.0,139.4558,139.5589,139.2496,139.3246,22162.0
2023-09-05 10:05:00,148.69,148.69,148.23,148.26,24662.0,139.3433,139.3433,138.9122,138.9403,24662.0
2023-09-05 10:10:00,148.24,148.27,147.96,148.03,15796.0,138.9216,138.9497,138.6592,138.7248,15796.0
2023-09-05 10:15:00,148.0,148.05,147.79,147.96,15234.0,138.6967,138.7435,138.4999,138.6592,15234.0
2023-09-05 10:20:00,147.97,148.04,147.86,147.9,14582.0,138.6686,138.7342,138.5655,138.603,14582.0
2023-09-05 10:25:00,147.89,148.01,147.76,148.0,14812.0,138.5936,138.7061,138.4718,138.6967,14812.0
2023-09-05 10:30:00,147.93,147.93,147.59,147.68,18288.0,138.6311,138.6311,138.3125,138.3968,18288.0
2023-09-05 10:35:00,147.66,147.66,147.52,147.62,13079.0,138.3781,138.3781,138.2469,138.3406,13079.0
2023-09-05 10:40:00,147.59,147.64,147.51,147.57,13582.0,138.3125,138.3593,138.2375,138.2937,13582.0
2023-09-05 10:45:00,147.58,147.61,147.46,147.51,14372.0,138.3031,138.3312,138.1906,138.2375,14372.0
2023-09-05 10:50:00,147.49,147.5,147.25,147.35,9427.0,138.2187,138.2281,137.9938,138.0875,9427.0
2023-09-05 10:55:00,147.37,147.39,147.27,147.29,10809.0,138.1063,138.125,138.0126,138.0313,10809.0
2023-09-05 11:00:00,147.3,147.32,146.96,147.01,32636.0,138.0407,138.0594,137.7221,137.7689,32636.0
2023-09-05 11:05:00,147.03,147.03,146.83,146.85,17115.0,137.7877,137.7877,137.6002,137.619,17115.0
2023-09-05 11:10:00,146.8,146.93,146.73,146.81,22640.0,137.5721,137.6939,137.5065,137.5815,22640.0
2023-09-05 11:15:00,146.81,146.9,146.75,146.81,13718.0,137.5815,137.6658,137.5253,137.5815,13718.0
2023-09-05 11:20:00,146.81,146.96,146.76,146.79,9905.0,137.5815,137.7221,137.5346,137.5627,9905.0
2023-09-05 11:25:00,146.78,146.99,146.77,146.87,13552.0,137.5534,137.7502,137.544,137.6377,13552.0
2023-09-05 11:30:00,146.85,146.92,146.79,146.83,8328.0,137.619,137.6846,137.5627,137.6002,8328.0
2023-09-05 11:35:00,146.82,146.89,146.78,146.87,23271.0,137.5909,137.6565,137.5534,137.6377,23271.0
2023-09-05 11:40:00,146.86,146.86,146.72,146.75,13856.0,137.6283,137.6283,137.4971,137.5253,13856.0
2023-09-05 11:45:00,146.72,146.74,146.57,146.61,13897.0,137.4971,137.5159,137.3566,137.3941,13897.0
2023-09-05 11:50:00,146.58,146.79,146.56,146.78,11837.0,137.3659,137.5627,137.3472,137.5534,11837.0
2023-09-05 11:55:00,146.78,146.87,146.72,146.87,6078.0,137.5534,137.6377,137.4971,137.6377,6078.0
2023-09-05 12:00:00,146.87,147.03,146.8,147.03,10076.0,137.6377,137.7877,137.5721,137.7877,10076.0
2023-09-05 12:05:00,147.03,147.1,146.95,147.01,9797.0,137.7877,137.8533,137.7127,137.7689,9797.0
2023-09-05 12:10:00,147.01,147.02,146.84,146.84,10348.0,137.7689,137.7783,137.6096,137.6096,10348.0
2023-09-05 12:15:00,146.85,146.86,146.73,146.73,7918.0,137.619,137.6283,137.5065,137.5065,7918.0
2023-09-05 12:20:00,146.72,146.79,146.65,146.67,5875.0,137.4971,137.5627,137.4315,137.4503,5875.0
2023-09-05 12:25:00,146.67,146.81,146.67,146.71,9541.0,137.4503,137.5815,137.4503,137.4878,9541.0
2023-09-05 12:30:00,146.69,146.87,146.66,146.87,13116.0,137.469,137.6377,137.4409,137.6377,13116.0
2023-09-05 12:35:00,146.86,146.89,146.74,146.74,6542.0,137.6283,137.6565,137.5159,137.5159,6542.0
2023-09-05 12:40:00,146.75,146.82,146.68,146.77,17211.0,137.5253,137.5909,137.4597,137.544,17211.0
2023-09-05 12:45:00,146.75,146.91,146.74,146.82,7611.0,137.5253,137.6752,137.5159,137.5909,7611.0
2023-09-05 12:50:00,146.82,146.9,146.61,146.71,20709.0,137.5909,137.6658,137.3941,137.4878,20709.0
2023-09-05 12:55:00,146.67,146.73,146.65,146.73,8032.0,137.4503,137.5065,137.4315,137.5065,8032.0
2023-09-05 13:00:00,146.71,146.71,146.61,146.64,8599.0,137.4878,137.4878,137.3941,137.4222,8599.0
2023-09-05 13:05:00,146.64,146.68,146.54,146.62,12496.0,137.4222,137.4597,137.3285,137.4034,12496.0
2023-09-05 13:10:00,146.62,146.64,146.53,146.57,7282.0,137.4034,137.4222,137.3191,137.3566,7282.0
2023-09-05 13:15:00,146.55,146.7,146.53,146.7,5659.0,137.3378,137.4784,137.3191,137.4784,5659.0
2023-09-05 13:20:00,146.69,146.69,146.53,146.54,8261.0,137.469,137.469,137.3191,137.3285,8261.0
2023-09-05 13:25:00,146.53,146.6,146.53,146.56,6396.0,137.3191,137.3847,137.3191,137.3472,6396.0
2023-09-05 13:30:00,146.59,146.66,146.51,146.66,13637.0,137.3753,137.4409,137.3003,137.4409,13637.0
2023-09-05 13:35:00,146.69,146.72,146.6,146.61,8232.0,137.469,137.4971,137.3847,137.3941,8232.0
2023-09-05 13:40:00,146.61,146.61,146.37,146.37,9291.0,137.3941,137.3941,137.1691,137.1691,9291.0
2023-09-05 13:45:00,146.35,146.52,146.34,146.46,10828.0,137.1504,137.3097,137.141,137.2535,10828.0
2023-09-05 13:50:00,146.46,146.48,146.36,146.41,7126.0,137.2535,137.2722,137.1598,137.2066,7126.0
2023-09-05 13:55:00,146.4,146.55,146.39,146.51,8925.0,137.1973,137.3378,137.1879,137.3003,8925.0
2023-09-05 14:00:00,146.45,146.52,146.45,146.48,6730.0,137.2441,137.3097,137.2441,137.2722,6730.0
2023-09-05 14:05:00,146.49,146.5,146.42,146.42,8244.0,137.2816,137.291,137.216,137.216,8244.0
2023-09-05 14:10:00,146.41,146.43,146.28,146.33,7921.0,137.2066,137.2254,137.0848,137.1317,7921.0
2023-09-05 14:15:00,146.31,146.39,146.27,146.37,11310.0,137.1129,137.1879,137.0754,137.1691,11310.0
2023-09-05 14:20:00,146.37,146.38,146.21,146.24,11067.0,137.1691,137.1785,137.0192,137.0473,11067.0
2023-09-05 14:25:00,146.22,146.33,146.21,146.28,21076.0,137.0286,137.1317,137.0192,137.0848,21076.0
2023-09-05 14:30:00,146.28,146.57,146.28,146.52,13663.0,137.0848,137.3566,137.0848,137.3097,13663.0
2023-09-05 14:35:00,146.52,146.56,146.45,146.54,14620.0,137.3097,137.3472,137.2441,137.3285,14620.0
2023-09-05 14:40:00,146.55,146.58,146.43,146.43,7922.0,137.3378,137.3659,137.2254,137.2254,7922.0
2023-09-05 14:45:00,146.43,146.52,146.42,146.45,15978.0,137.2254,137.3097,137.216,137.2441,15978.0
2023-09-05 14:50:00,146.45,146.52,146.3,146.35,22717.0,137.2441,137.3097,137.1035,137.1504,22717.0
2023-09-05 14:55:00,146.33,146.51,146.33,146.51,13558.0,137.1317,137.3003,137.1317,137.3003,13558.0
2023-09-05 15:00:00,146.5,146.51,146.43,146.49,13449.0,137.291,137.3003,137.2254,137.2816,13449.0
2023-09-05 15:05:00,146.48,146.5,146.41,146.45,10759.0,137.2722,137.291,137.2066,137.2441,10759.0
2023-09-05 15:10:00,146.46,146.51,146.4,146.47,15711.0,137.2535,137.3003,137.1973,137.2629,15711.0
2023-09-05 15:15:00,146.47,146.54,146.41,146.42,13975.0,137.2629,137.3285,137.2066,137.216,13975.0
2023-09-05 15:20:00,146.44,146.47,146.35,146.36,17636.0,137.2347,137.2629,137.1504,137.1598,17636.0
2023-09-05 15:25:00,146.37,146.46,146.31,146.34,17631.0,137.1691,137.2535,137.1129,137.141,17631.0
2023-09-05 15:30:00,146.32,146.33,146.24,146.26,28540.0,137.1223,137.1317,137.0473,137.0661,28540.0
2023-09-05 15:35:00,146.25,146.36,146.21,146.31,39898.0,137.0567,137.1598,137.0192,137.1129,39898.0
2023-09-05 15:40:00,146.32,146.45,146.3,146.44,39351.0,137.1223,137.2441,137.1035,137.2347,39351.0
2023-09-05 15:45:00,146.44,146.63,146.38,146.4,59497.0,137.2347,137.4128,137.1785,137.1973,59497.0
2023-09-05 15:50:00,146.4,146.41,146.06,146.14,99029.0,137.1973,137.2066,136.8786,136.9536,99029.0
2023-09-05 15:55:00,146.14,146.17,145.86,146.09,378435.0,136.9536,136.9817,136.6912,136.9067,378435.0
2023-09-06 09:30:00,146.1,146.12,145.03,145.14,51678.0,136.9161,136.9349,135.9134,136.0165,51678.0
2023-09-06 09:35:00,145.13,145.13,144.27,144.39,36924.0,136.0071,136.0071,135.2012,135.3136,36924.0
2023-09-06 09:40:00,144.43,144.57,143.91,144.48,28784.0,135.3511,135.4823,134.8638,135.398,28784.0
2023-09-06 09:45:00,144.52,144.99,144.4,144.86,30715.0,135.4354,135.8759,135.323,135.7541,30715.0
2023-09-06 09:50:00,144.9,144.9,144.47,144.49,18106.0,135.7916,135.7916,135.3886,135.4073,18106.0
2023-09-06 09:55:00,144.48,144.64,144.23,144.23,61679.0,135.398,135.5479,135.1637,135.1637,61679.0
2023-09-06 10:00:00,144.2,144.84,144.15,144.84,39069.0,135.1356,135.7353,135.0887,135.7353,39069.0
2023-09-06 10:05:00,144.83,144.83,144.58,144.59,48148.0,135.726,135.726,135.4917,135.501,48148.0
2023-09-06 10:10:00,144.61,144.77,144.54,144.72,22472.0,135.5198,135.6697,135.4542,135.6229,22472.0
2023-09-06 10:15:00,144.7,144.73,144.22,144.32,23613.0,135.6041,135.6322,135.1543,135.248,23613.0
2023-09-06 10:20:00,144.28,144.38,144.11,144.11,19725.0,135.2105,135.3042,135.0512,135.0512,19725.0
2023-09-06 10:25:00,144.15,144.25,143.95,144.01,29937.0,135.0887,135.1824,134.9013,134.9575,29937.0
2023-09-06 10:30:00,144.01,144.33,144.01,144.18,36353.0,134.9575,135.2574,134.9575,135.1168,36353.0
2023-09-06 10:35:00,144.17,144.18,143.93,144.05,22710.0,135.1074,135.1168,134.8825,134.995,22710.0
2023-09-06 10:40:00,144.04,144.06,143.78,143.85,31689.0,134.9856,135.0044,134.742,134.8076,31689.0
2023-09-06 10:45:00,143.88,144.01,143.77,143.86,92260.0,134.8357,134.9575,134.7326,134.8169,92260.0
2023-09-06 10:50:00,143.84,143.95,143.74,143.8,36678.0,134.7982,134.9013,134.7045,134.7607,36678.0
2023-09-06 10:55:00,143.81,143.98,143.77,143.98,38471.0,134.7701,134.9294,134.7326,134.9294,38471.0
2023-09-06 11:00:00,143.99,144.13,143.94,143.98,51100.0,134.9388,135.07,134.8919,134.9294,51100.0
2023-09-06 11:05:00,144.0,144.07,143.88,143.98,35348.0,134.9481,135.0137,134.8357,134.9294,35348.0
2023-09-06 11:10:00,143.99,144.03,143.79,143.8,34754.0,134.9388,134.9762,134.7513,134.7607,34754.0
2023-09-06 11:15:00,143.79,143.96,143.79,143.82,22528.0,134.7513,134.9106,134.7513,134.7794,22528.0
2023-09-06 11:20:00,143.83,143.94,143.75,143.91,19837.0,134.7888,134.8919,134.7138,134.8638,19837.0
2023-09-06 11:25:00,143.91,144.08,143.83,143.86,41742.0,134.8638,135.0231,134.7888,134.8169,41742.0
2023-09-06 11:30:00,143.87,143.96,143.75,143.92,27645.0,134.8263,134.9106,134.7138,134.8732,27645.0
2023-09-06 11:35:00,143.93,144.27,143.91,144.05,36511.0,134.8825,135.2012,134.8638,134.995,36511.0
2023-09-06 11:40:00,144.06,144.32,144.02,144.29,28476.0,135.0044,135.248,134.9669,135.2199,28476.0
2023-09-06 11:45:00,144.29,144.29,144.15,144.22,23710.0,135.2199,135.2199,135.0887,135.1543,23710.0
2023-09-06 11:50:00,144.22,144.55,144.15,144.38,52803.0,135.1543,135.4636,135.0887,135.3042,52803.0
2023-09-06 11:55:00,144.38,144.4,144.23,144.3,10335.0,135.3042,135.323,135.1637,135.2293,10335.0
2023-09-06 12:00:00,144.23,144.41,144.18,144.31,31514.0,135.1637,135.3324,135.1168,135.2386,31514.0
2023-09-06 12:05:00,144.3,144.38,144.22,144.33,8930.0,135.2293,135.3042,135.1543,135.2574,8930.0
2023-09-06 12:10:00,144.3,144.35,144.26,144.26,6927.0,135.2293,135.2761,135.1918,135.1918,6927.0
2023-09-06 12:15:00,144.24,144.24,144.08,144.11,9798.0,135.173,135.173,135.0231,135.0512,9798.0
2023-09-06 12:20:00,144.09,144.2,144.09,144.15,14910.0,135.0325,135.1356,135.0325,135.0887,14910.0
2023-09-06 12:25:00,144.2,144.24,144.1,144.12,10543.0,135.1356,135.173,135.0418,135.0606,10543.0
2023-09-06 12:30:00,144.14,144.29,144.08,144.28,11589.0,135.0793,135.2199,135.0231,135.2105,11589.0
2023-09-06 12:35:00,144.27,144.43,144.26,144.4,15126.0,135.2012,135.3511,135.1918,135.323,15126.0
2023-09-06 12:40:00,144.39,144.47,144.33,144.34,23507.0,135.3136,135.3886,135.2574,135.2668,23507.0
2023-09-06 12:45:00,144.34,144.37,144.18,144.24,24269.0,135.2668,135.2949,135.1168,135.173,24269.0
2023-09-06 12:50:00,144.25,144.38,144.23,144.34,8072.0,135.1824,135.3042,135.1637,135.2668,8072.0
2023-09-06 12:55:00,144.33,144.33,144.19,144.24,18365.0,135.2574,135.2574,135.1262,135.173,18365.0
2023-09-06 13:00:00,144.21,144.3,144.1,144.22,42369.0,135.1449,135.2293,135.0418,135.1543,42369.0
2023-09-06 13:05:00,144.22,144.28,144.2,144.21,5591.0,135.1543,135.2105,135.1356,135.1449,5591.0
2023-09-06 13:10:00,144.2,144.34,144.2,144.34,9546.0,135.1356,135.2668,135.1356,135.2668,9546.0
2023-09-06 13:15:00,144.34,144.54,144.31,144.49,14473.0,135.2668,135.4542,135.2386,135.4073,14473.0
2023-09-06 13:20:00,144.49,144.58,144.44,144.56,14990.0,135.4073,135.4917,135.3605,135.4729,14990.0
2023-09-06 13:25:00,144.58,144.67,144.56,144.61,16652.0,135.4917,135.576,135.4729,135.5198,16652.0
2023-09-06 13:30:00,144.6,144.71,144.6,144.68,14343.0,135.5104,135.6135,135.5104,135.5854,14343.0
2023-09-06 13:35:00,144.68,144.92,144.66,144.92,22092.0,135.5854,135.8103,135.5666,135.8103,22092.0
2023-09-06 13:40:00,144.91,144.94,144.79,144.88,18999.0,135.8009,135.829,135.6885,135.7728,18999.0
2023-09-06 13:45:00,144.86,144.98,144.86,144.89,17330.0,135.7541,135.8665,135.7541,135.7822,17330.0
2023-09-06 13:50:00,144.88,144.91,144.8,144.9,9341.0,135.7728,135.8009,135.6978,135.7916,9341.0
2023-09-06 13:55:00,144.94,145.05,144.91,144.96,34012.0,135.829,135.9321,135.8009,135.8478,34012.0
2023-09-06 14:00:00,144.95,144.96,144.89,144.89,17956.0,135.8384,135.8478,135.7822,135.7822,17956.0
2023-09-06 14:05:00,144.9,145.01,144.83,145.0,29412.0,135.7916,135.8946,135.726,135.8853,29412.0
2023-09-06 14:10:00,145.01,145.06,144.95,145.05,25551.0,135.8946,135.9415,135.8384,135.9321,25551.0
2023-09-06 14:15:00,145.04,145.11,144.97,145.1,24525.0,135.9228,135.9884,135.8572,135.979,24525.0
2023-09-06 14:20:00,145.1,145.36,145.09,145.32,27574.0,135.979,136.2226,135.9696,136.1852,27574.0
2023-09-06 14:25:00,145.31,145.44,145.31,145.41,20117.0,136.1758,136.2976,136.1758,136.2695,20117.0
2023-09-06 14:30:00,145.41,145.57,145.38,145.45,16059.0,136.2695,136.4194,136.2414,136.307,16059.0
2023-09-06 14:35:00,145.45,145.46,145.37,145.4,15368.0,136.307,136.3163,136.232,136.2601,15368.0
2023-09-06 14:40:00,145.39,145.54,145.37,145.54,20019.0,136.2507,136.3913,136.232,136.3913,20019.0
2023-09-06 14:45:00,145.53,145.54,145.29,145.35,14759.0,136.3819,136.3913,136.157,136.2133,14759.0
2023-09-06 14:50:00,145.34,145.48,145.33,145.44,24692.0,136.2039,136.3351,136.1945,136.2976,24692.0
2023-09-06 14:55:00,145.44,145.48,145.39,145.46,21741.0,136.2976,136.3351,136.2507,136.3163,21741.0
2023-09-06 15:00:00,145.47,145.55,145.44,145.53,19128.0,136.3257,136.4007,136.2976,136.3819,19128.0
2023-09-06 15:05:00,145.52,145.53,145.33,145.35,27833.0,136.3726,136.3819,136.1945,136.2133,27833.0
2023-09-06 15:10:00,145.34,145.43,145.3,145.43,23581.0,136.2039,136.2882,136.1664,136.2882,23581.0
2023-09-06 15:15:00,145.43,145.51,145.37,145.51,38247.0,136.2882,136.3632,136.232,136.3632,38247.0
2023-09-06 15:20:00,145.51,145.64,145.5,145.57,51622.0,136.3632,136.485,136.3538,136.4194,51622.0
2023-09-06 15:25:00,145.55,145.57,145.39,145.41,28297.0,136.4007,136.4194,136.2507,136.2695,28297.0
2023-09-06 15:30:00,145.4,145.51,145.32,145.51,46406.0,136.2601,136.3632,136.1852,136.3632,46406.0
2023-09-06 15:35:00,145.51,145.65,145.47,145.49,30618.0,136.3632,136.4944,136.3257,136.3445,30618.0
2023-09-06 15:40:00,145.47,145.56,145.41,145.54,76528.0,136.3257,136.4101,136.2695,136.3913,76528.0
2023-09-06 15:45:00,145.53,145.55,145.31,145.45,42912.0,136.3819,136.4007,136.1758,136.307,42912.0
2023-09-06 15:50:00,145.46,145.54,145.32,145.51,94300.0,136.3163,136.3913,136.1852,136.3632,94300.0
2023-09-06 15:55:00,145.5,145.82,145.48,145.62,358710.0,136.3538,136.6537,136.3351,136.4663,358710.0
2023-09-07 09:30:00,146.15,147.24,145.86,146.76,94175.0,136.963,137.9845,136.6912,137.5346,94175.0
2023-09-07 09:35:00,146.82,147.21,146.71,147.06,28473.0,137.5909,137.9563,137.4878,137.8158,28473.0
2023-09-07 09:40:00,147.03,147.57,146.95,147.14,40524.0,137.7877,138.2937,137.7127,137.8907,40524.0
2023-09-07 09:45:00,147.15,147.4,147.03,147.21,21804.0,137.9001,138.1344,137.7877,137.9563,21804.0
2023-09-07 09:50:00,147.19,147.35,147.07,147.3,20538.0,137.9376,138.0875,137.8251,138.0407,20538.0
2023-09-07 09:55:00,147.2,147.47,147.1,147.44,20311.0,137.947,138.2,137.8533,138.1719,20311.0
2023-09-07 10:00:00,147.45,147.79,147.45,147.71,23817.0,138.1813,138.4999,138.1813,138.4249,23817.0
2023-09-07 10:05:00,147.72,147.84,147.6,147.76,27585.0,138.4343,138.5467,138.3218,138.4718,27585.0
2023-09-07 10:10:00,147.77,147.78,147.4,147.4,19657.0,138.4811,138.4905,138.1344,138.1344,19657.0
2023-09-07 10:15:00,147.39,147.41,147.2,147.26,12843.0,138.125,138.1438,137.947,138.0032,12843.0
2023-09-07 10:20:00,147.24,147.27,147.09,147.1,19193.0,137.9845,138.0126,137.8439,137.8533,19193.0
2023-09-07 10:25:00,147.11,147.45,147.04,147.4,12821.0,137.8626,138.1813,137.797,138.1344,12821.0
2023-09-07 10:30:00,147.42,147.45,147.17,147.42,55906.0,138.1531,138.1813,137.9189,138.1531,55906.0
2023-09-07 10:35:00,147.42,147.86,147.42,147.86,15946.0,138.1531,138.5655,138.1531,138.5655,15946.0
2023-09-07 10:40:00,147.8,147.97,147.76,147.95,14891.0,138.5093,138.6686,138.4718,138.6498,14891.0
2023-09-07 10:45:00,147.94,147.98,147.76,147.76,14230.0,138.6405,138.6779,138.4718,138.4718,14230.0
2023-09-07 10:50:00,147.8,147.96,147.8,147.9,13695.0,138.5093,138.6592,138.5093,138.603,13695.0
2023-09-07 10:55:00,147.9,147.98,147.82,147.98,11168.0,138.603,138.6779,138.528,138.6779,11168.0
2023-09-07 11:00:00,147.97,148.14,147.9,148.14,24020.0,138.6686,138.8279,138.603,138.8279,24020.0
2023-09-07 11:05:00,148.13,148.23,148.06,148.23,13013.0,138.8185,138.9122,138.7529,138.9122,13013.0
2023-09-07 11:10:00,148.25,148.28,147.97,148.02,15176.0,138.931,138.9591,138.6686,138.7154,15176.0
2023-09-07 11:15:00,148.03,148.11,147.79,147.86,16061.0,138.7248,138.7998,138.4999,138.5655,16061.0
2023-09-07 11:20:00,147.82,148.05,147.8,148.05,19329.0,138.528,138.7435,138.5093,138.7435,19329.0
2023-09-07 11:25:00,148.05,148.09,147.97,147.97,19191.0,138.7435,138.781,138.6686,138.6686,19191.0
2023-09-07 11:30:00,147.98,148.11,147.9,148.08,23688.0,138.6779,138.7998,138.603,138.7717,23688.0
2023-09-07 11:35:00,148.1,148.17,148.0,148.0,26419.0,138.7904,138.856,138.6967,138.6967,26419.0
2023-09-07 11:40:00,148.01,148.15,147.99,148.08,20047.0,138.7061,138.8373,138.6873,138.7717,20047.0
2023-09-07 11:45:00,148.07,148.31,148.07,148.3,18965.0,138.7623,138.9872,138.7623,138.9778,18965.0
2023-09-07 11:50:00,148.3,148.35,148.22,148.26,11759.0,138.9778,139.0247,138.9029,138.9403,11759.0
2023-09-07 11:55:00,148.25,148.34,148.21,148.33,12859.0,138.931,139.0153,138.8935,139.0059,12859.0
2023-09-07 12:00:00,148.34,148.34,148.15,148.29,13597.0,139.0153,139.0153,138.8373,138.9685,13597.0
2023-09-07 12:05:00,148.29,148.4,148.29,148.37,9997.0,138.9685,139.0715,138.9685,139.0434,9997.0
2023-09-07 12:10:00,148.37,148.38,148.09,148.11,14966.0,139.0434,139.0528,138.781,138.7998,14966.0
2023-09-07 12:15:00,148.11,148.24,147.99,148.24,22384.0,138.7998,138.9216,138.6873,138.9216,22384.0
2023-09-07 12:20:00,148.25,148.34,148.19,148.33,12276.0,138.931,139.0153,138.8747,139.0059,12276.0
2023-09-07 12:25:00,148.33,148.51,148.31,148.47,16289.0,139.0059,139.1746,138.9872,139.1371,16289.0
2023-09-07 12:30:00,148.47,148.55,148.37,148.38,20134.0,139.1371,139.2121,139.0434,139.0528,20134.0
2023-09-07 12:35:00,148.4,148.41,148.27,148.28,17688.0,139.0715,139.0809,138.9497,138.9591,17688.0
2023-09-07 12:40:00,148.27,148.45,148.26,148.38,20772.0,138.9497,139.1184,138.9403,139.0528,20772.0
2023-09-07 12:45:00,148.39,148.52,148.36,148.48,30605.0,139.0622,139.184,139.0341,139.1465,30605.0
2023-09-07 12:50:00,148.47,148.49,148.29,148.47,20758.0,139.1371,139.1559,138.9685,139.1371,20758.0
2023-09-07 12:55:00,148.45,148.53,148.39,148.48,21860.0,139.1184,139.1934,139.0622,139.1465,21860.0
2023-09-07 13:00:00,148.48,148.54,148.44,148.49,14477.0,139.1465,139.2027,139.109,139.1559,14477.0
2023-09-07 13:05:00,148.46,148.55,148.45,148.55,14945.0,139.1278,139.2121,139.1184,139.2121,14945.0
2023-09-07 13:10:00,148.54,148.59,148.49,148.52,19969.0,139.2027,139.2496,139.1559,139.184,19969.0
2023-09-07 13:15:00,148.53,148.68,148.53,148.66,14784.0,139.1934,139.3339,139.1934,139.3152,14784.0
2023-09-07 13:20:00,148.65,148.74,148.62,148.64,7318.0,139.3058,139.3902,139.2777,139.2965,7318.0
2023-09-07 13:25:00,148.66,148.76,148.65,148.75,11206.0,139.3152,139.4089,139.3058,139.3995,11206.0
2023-09-07 13:30:00,148.76,148.86,148.73,148.75,12590.0,139.4089,139.5026,139.3808,139.3995,12590.0
2023-09-07 13:35:00,148.78,148.78,148.68,148.69,9956.0,139.4277,139.4277,139.3339,139.3433,9956.0
2023-09-07 13:40:00,148.67,148.83,148.58,148.71,25506.0,139.3246,139.4745,139.2402,139.3621,25506.0
2023-09-07 13:45:00,148.68,148.78,148.62,148.75,15085.0,139.3339,139.4277,139.2777,139.3995,15085.0
2023-09-07 13:50:00,148.74,148.79,148.66,148.68,17888.0,139.3902,139.437,139.3152,139.3339,17888.0
2023-09-07 13:55:00,148.65,148.77,148.62,148.71,23443.0,139.3058,139.4183,139.2777,139.3621,23443.0
2023-09-07 14:00:00,148.71,148.73,148.64,148.72,32931.0,139.3621,139.3808,139.2965,139.3714,32931.0
2023-09-07 14:05:00,148.72,148.74,148.64,148.67,25878.0,139.3714,139.3902,139.2965,139.3246,25878.0
2023-09-07 14:10:00,148.67,148.76,148.66,148.75,25854.0,139.3246,139.4089,139.3152,139.3995,25854.0
2023-09-07 14:15:00,148.75,148.82,148.72,148.74,28116.0,139.3995,139.4651,139.3714,139.3902,28116.0
2023-09-07 14:20:00,148.75,148.82,148.74,148.78,22771.0,139.3995,139.4651,139.3902,139.4277,22771.0
2023-09-07 14:25:00,148.78,148.8,148.67,148.8,31212.0,139.4277,139.4464,139.3246,139.4464,31212.0
2023-09-07 14:30:00,148.77,148.8,148.62,148.69,27506.0,139.4183,139.4464,139.2777,139.3433,27506.0
2023-09-07 14:35:00,148.72,148.74,148.47,148.49,36946.0,139.3714,139.3902,139.1371,139.1559,36946.0
2023-09-07 14:40:00,148.48,148.67,148.44,148.65,37311.0,139.1465,139.3246,139.109,139.3058,37311.0
2023-09-07 14:45:00,148.66,148.7,148.62,148.69,33523.0,139.3152,139.3527,139.2777,139.3433,33523.0
2023-09-07 14:50:00,148.67,148.72,148.6,148.69,29994.0,139.3246,139.3714,139.259,139.3433,29994.0
2023-09-07 14:55:00,148.68,148.77,148.65,148.68,27246.0,139.3339,139.4183,139.3058,139.3339,27246.0
2023-09-07 15:00:00,148.68,148.7,148.55,148.61,34070.0,139.3339,139.3527,139.2121,139.2683,34070.0
2023-09-07 15:05:00,148.62,148.65,148.51,148.64,31724.0,139.2777,139.3058,139.1746,139.2965,31724.0
2023-09-07 15:10:00,148.63,148.73,148.63,148.67,29616.0,139.2871,139.3808,139.2871,139.3246,29616.0
2023-09-07 15:15:00,148.67,148.81,148.67,148.74,41132.0,139.3246,139.4558,139.3246,139.3902,41132.0
2023-09-07 15:20:00,148.74,148.82,148.7,148.78,35456.0,139.3902,139.4651,139.3527,139.4277,35456.0
2023-09-07 15:25:00,148.78,148.8,148.67,148.73,44009.0,139.4277,139.4464,139.3246,139.3808,44009.0
2023-09-07 15:30:00,148.73,148.77,148.64,148.74,75420.0,139.3808,139.4183,139.2965,139.3902,75420.0
2023-09-07 15:35:00,148.74,148.81,148.61,148.68,71093.0,139.3902,139.4558,139.2683,139.3339,71093.0
2023-09-07 15:40:00,148.69,148.8,148.64,148.79,87077.0,139.3433,139.4464,139.2965,139.437,87077.0
2023-09-07 15:45:00,148.79,148.93,148.77,148.88,134578.0,139.437,139.5682,139.4183,139.5214,134578.0
2023-09-07 15:50:00,148.87,148.97,148.73,148.87,211392.0,139.512,139.6057,139.3808,139.512,211392.0
2023-09-07 15:55:00,148.87,149.0,148.8,148.89,361609.0,139.512,139.6338,139.4464,139.5307,361609.0
2023-09-08 09:30:00,149.0,149.29,148.86,149.21,73612.0,139.6338,139.9056,139.5026,139.8306,73612.0
2023-09-08 09:35:00,149.26,149.39,148.96,149.05,10833.0,139.8775,139.9993,139.5963,139.6807,10833.0
2023-09-08 09:40:00,149.08,149.57,149.03,149.49,17978.0,139.7088,140.168,139.6619,140.093,17978.0
2023-09-08 09:45:00,149.43,149.64,149.43,149.52,11429.0,140.0368,140.2336,140.0368,140.1211,11429.0
2023-09-08 09:50:00,149.48,149.56,149.38,149.48,12029.0,140.0837,140.1586,139.9899,140.0837,12029.0
2023-09-08 09:55:00,149.49,149.76,149.48,149.76,9852.0,140.093,140.3461,140.0837,140.3461,9852.0
2023-09-08 10:00:00,149.74,149.74,149.43,149.45,9750.0,140.3273,140.3273,140.0368,140.0555,9750.0
2023-09-08 10:05:00,149.39,149.41,149.0,149.03,9984.0,139.9993,140.0181,139.6338,139.6619,9984.0
2023-09-08 10:10:00,149.0,149.03,148.67,148.69,15493.0,139.6338,139.6619,139.3246,139.3433,15493.0
2023-09-08 10:15:00,148.66,148.94,148.56,148.66,36691.0,139.3152,139.5776,139.2215,139.3152,36691.0
2023-09-08 10:20:00,148.66,148.88,148.6,148.74,24034.0,139.3152,139.5214,139.259,139.3902,24034.0
2023-09-08 10:25:00,148.73,148.97,148.69,148.91,16553.0,139.3808,139.6057,139.3433,139.5495,16553.0
2023-09-08 10:30:00,148.94,149.07,148.94,148.98,17102.0,139.5776,139.6994,139.5776,139.6151,17102.0
2023-09-08 10:35:00,148.96,149.22,148.91,149.21,14364.0,139.5963,139.84,139.5495,139.8306,14364.0
2023-09-08 10:40:00,149.23,149.28,149.08,149.24,20289.0,139.8494,139.8962,139.7088,139.8587,20289.0
2023-09-08 10:45:00,149.24,149.35,149.21,149.28,12625.0,139.8587,139.9618,139.8306,139.8962,12625.0
2023-09-08 10:50:00,149.27,149.37,149.2,149.34,6894.0,139.8869,139.9806,139.8213,139.9525,6894.0
2023-09-08 10:55:00,149.35,149.49,149.34,149.4,9988.0,139.9618,140.093,139.9525,140.0087,9988.0
2023-09-08 11:00:00,149.38,149.55,149.36,149.4,14250.0,139.9899,140.1493,139.9712,140.0087,14250.0
2023-09-08 11:05:00,149.37,149.4,149.15,149.16,9306.0,139.9806,140.0087,139.7744,139.7838,9306.0
2023-09-08 11:10:00,149.14,149.18,148.97,148.97,10915.0,139.765,139.8025,139.6057,139.6057,10915.0
2023-09-08 11:15:00,148.98,149.04,148.9,148.92,11327.0,139.6151,139.6713,139.5401,139.5589,11327.0
2023-09-08 11:20:00,148.94,148.94,148.72,148.73,10350.0,139.5776,139.5776,139.3714,139.3808,10350.0
2023-09-08 11:25:00,148.67,148.88,148.66,148.82,23285.0,139.3246,139.5214,139.3152,139.4651,23285.0
2023-09-08 11:30:00,148.79,148.85,148.66,148.73,21429.0,139.437,139.4933,139.3152,139.3808,21429.0
2023-09-08 11:35:00,148.74,148.93,148.69,148.85,15632.0,139.3902,139.5682,139.3433,139.4933,15632.0
2023-09-08 11:40:00,148.86,149.0,148.83,148.96,36799.0,139.5026,139.6338,139.4745,139.5963,36799.0
2023-09-08 11:45:00,148.94,149.03,148.83,149.01,19679.0,139.5776,139.6619,139.4745,139.6432,19679.0
2023-09-08 11:50:00,149.02,149.05,148.86,149.01,18104.0,139.6526,139.6807,139.5026,139.6432,18104.0
2023-09-08 11:55:00,149.0,149.04,148.88,148.88,6840.0,139.6338,139.6713,139.5214,139.5214,6840.0
2023-09-08 12:00:00,148.88,148.88,148.67,148.79,13547.0,139.5214,139.5214,139.3246,139.437,13547.0
2023-09-08 12:05:00,148.77,148.79,148.69,148.75,11468.0,139.4183,139.437,139.3433,139.3995,11468.0
2023-09-08 12:10:00,148.75,148.89,148.73,148.75,15158.0,139.3995,139.5307,139.3808,139.3995,15158.0
2023-09-08 12:15:00,148.77,148.83,148.72,148.76,18213.0,139.4183,139.4745,139.3714,139.4089,18213.0
2023-09-08 12:20:00,148.75,148.83,148.73,148.81,17254.0,139.3995,139.4745,139.3808,139.4558,17254.0
2023-09-08 12:25:00,148.8,148.8,148.67,148.67,18340.0,139.4464,139.4464,139.3246,139.3246,18340.0
2023-09-08 12:30:00,148.68,148.82,148.65,148.81,17832.0,139.3339,139.4651,139.3058,139.4558,17832.0
2023-09-08 12:35:00,148.81,148.82,148.64,148.72,17036.0,139.4558,139.4651,139.2965,139.3714,17036.0
2023-09-08 12:40:00,148.71,148.79,148.61,148.64,15085.0,139.3621,139.437,139.2683,139.2965,15085.0
2023-09-08 12:45:00,148.64,148.77,148.58,148.76,16371.0,139.2965,139.4183,139.2402,139.4089,16371.0
2023-09-08 12:50:00,148.74,148.74,148.52,148.65,23109.0,139.3902,139.3902,139.184,139.3058,23109.0
2023-09-08 12:55:00,148.63,148.71,148.61,148.64,6836.0,139.2871,139.3621,139.2683,139.2965,6836.0
2023-09-08 13:00:00,148.66,148.7,148.61,148.7,11564.0,139.3152,139.3527,139.2683,139.3527,11564.0
2023-09-08 13:05:00,148.71,148.73,148.66,148.69,6078.0,139.3621,139.3808,139.3152,139.3433,6078.0
2023-09-08 13:10:00,148.69,148.7,148.46,148.56,49999.0,139.3433,139.3527,139.1278,139.2215,49999.0
2023-09-08 13:15:00,148.58,148.65,148.39,148.4,10128.0,139.2402,139.3058,139.0622,139.0715,10128.0
2023-09-08 13:20:00,148.39,148.58,148.36,148.49,10954.0,139.0622,139.2402,139.0341,139.1559,10954.0
2023-09-08 13:25:00,148.5,148.51,148.33,148.38,12842.0,139.1653,139.1746,139.0059,139.0528,12842.0
2023-09-08 13:30:00,148.37,148.38,148.26,148.38,16600.0,139.0434,139.0528,138.9403,139.0528,16600.0
2023-09-08 13:35:00,148.36,148.36,148.22,148.31,8998.0,139.0341,139.0341,138.9029,138.9872,8998.0
2023-09-08 13:40:00,148.31,148.42,148.3,148.35,19187.0,138.9872,139.0903,138.9778,139.0247,19187.0
2023-09-08 13:45:00,148.37,148.4,148.31,148.31,12379.0,139.0434,139.0715,138.9872,138.9872,12379.0
2023-09-08 13:50:00,148.33,148.37,148.3,148.32,13245.0,139.0059,139.0434,138.9778,138.9966,13245.0
2023-09-08 13:55:00,148.34,148.34,148.25,148.31,11349.0,139.0153,139.0153,138.931,138.9872,11349.0
2023-09-08 14:00:00,148.33,148.37,148.28,148.29,12494.0,139.0059,139.0434,138.9591,138.9685,12494.0
2023-09-08 14:05:00,148.29,148.31,148.2,148.28,10365.0,138.9685,138.9872,138.8841,138.9591,10365.0
2023-09-08 14:10:00,148.31,148.43,148.23,148.43,17419.0,138.9872,139.0997,138.9122,139.0997,17419.0
2023-09-08 14:15:00,148.41,148.51,148.38,148.39,64075.0,139.0809,139.1746,139.0528,139.0622,64075.0
2023-09-08 14:20:00,148.37,148.51,148.33,148.51,11122.0,139.0434,139.1746,139.0059,139.1746,11122.0
2023-09-08 14:25:00,148.52,148.63,148.51,148.6,6606.0,139.184,139.2871,139.1746,139.259,6606.0
2023-09-08 14:30:00,148.58,148.64,148.51,148.56,9690.0,139.2402,139.2965,139.1746,139.2215,9690.0
2023-09-08 14:35:00,148.57,148.64,148.52,148.54,7435.0,139.2309,139.2965,139.184,139.2027,7435.0
2023-09-08 14:40:00,148.55,148.63,148.51,148.55,8680.0,139.2121,139.2871,139.1746,139.2121,8680.0
2023-09-08 14:45:00,148.56,148.56,148.51,148.55,7746.0,139.2215,139.2215,139.1746,139.2121,7746.0
2023-09-08 14:50:00,148.53,148.62,148.5,148.57,12809.0,139.1934,139.2777,139.1653,139.2309,12809.0
2023-09-08 14:55:00,148.58,148.65,148.57,148.64,7903.0,139.2402,139.3058,139.2309,139.2965,7903.0
2023-09-08 15:00:00,148.62,148.64,148.53,148.57,11572.0,139.2777,139.2965,139.1934,139.2309,11572.0
2023-09-08 15:05:00,148.56,148.61,148.5,148.5,9342.0,139.2215,139.2683,139.1653,139.1653,9342.0
2023-09-08 15:10:00,148.48,148.49,148.36,148.42,17095.0,139.1465,139.1559,139.0341,139.0903,17095.0
2023-09-08 15:15:00,148.4,148.43,148.29,148.41,14374.0,139.0715,139.0997,138.9685,139.0809,14374.0
2023-09-08 15:20:00,148.39,148.39,148.27,148.33,18231.0,139.0622,139.0622,138.9497,139.0059,18231.0
2023-09-08 15:25:00,148.33,148.34,148.26,148.32,12062.0,139.0059,139.0153,138.9403,138.9966,12062.0
2023-09-08 15:30:00,148.32,148.56,148.3,148.56,62390.0,138.9966,139.2215,138.9778,139.2215,62390.0
2023-09-08 15:35:00,148.56,148.58,148.46,148.56,38660.0,139.2215,139.2402,139.1278,139.2215,38660.0
2023-09-08 15:40:00,148.57,148.74,148.56,148.73,30087.0,139.2309,139.3902,139.2215,139.3808,30087.0
2023-09-08 15:45:00,148.73,148.8,148.69,148.77,44814.0,139.3808,139.4464,139.3433,139.4183,44814.0
2023-09-08 15:50:00,148.74,148.76,148.52,148.54,64694.0,139.3902,139.4089,139.184,139.2027,64694.0
2023-09-08 15:55:00,148.55,149.05,148.49,149.01,311486.0,139.2121,139.6807,139.1559,139.6432,311486.0
2023-09-11 09:30:00,148.86,148.89,148.65,148.83,62790.0,139.5026,139.5307,139.3058,139.4745,62790.0
2023-09-11 09:35:00,148.82,148.9,148.68,148.73,17544.0,139.4651,139.5401,139.3339,139.3808,17544.0
2023-09-11 09:40:00,148.69,149.02,148.62,148.99,25297.0,139.3433,139.6526,139.2777,139.6245,25297.0
2023-09-11 09:45:00,148.96,149.15,148.88,149.01,21364.0,139.5963,139.7744,139.5214,139.6432,21364.0
2023-09-11 09:50:00,148.99,149.29,148.96,149.13,13170.0,139.6245,139.9056,139.5963,139.7557,13170.0
2023-09-11 09:55:00,149.05,149.28,149.05,149.13,13576.0,139.6807,139.8962,139.6807,139.7557,13576.0
2023-09-11 10:00:00,149.13,149.2,149.09,149.09,18235.0,139.7557,139.8213,139.7182,139.7182,18235.0
2023-09-11 10:05:00,149.13,149.17,149.06,149.17,24083.0,139.7557,139.7931,139.6901,139.7931,24083.0
2023-09-11 10:10:00,149.18,149.35,149.09,149.32,12088.0,139.8025,139.9618,139.7182,139.9337,12088.0
2023-09-11 10:15:00,149.32,149.36,149.18,149.21,14007.0,139.9337,139.9712,139.8025,139.8306,14007.0
2023-09-11 10:20:00,149.22,149.31,149.13,149.28,10935.0,139.84,139.9243,139.7557,139.8962,10935.0
2023-09-11 10:25:00,149.23,149.28,149.1,149.22,12442.0,139.8494,139.8962,139.7275,139.84,12442.0
2023-09-11 10:30:00,149.22,149.41,149.22,149.29,9892.0,139.84,140.0181,139.84,139.9056,9892.0
2023-09-11 10:35:00,149.24,149.26,148.93,148.96,25400.0,139.8587,139.8775,139.5682,139.5963,25400.0
2023-09-11 10:40:00,149.02,149.13,148.94,149.0,13405.0,139.6526,139.7557,139.5776,139.6338,13405.0
2023-09-11 10:45:00,149.0,149.09,148.94,148.95,21802.0,139.6338,139.7182,139.5776,139.587,21802.0
2023-09-11 10:50:00,148.94,148.97,148.91,148.94,12149.0,139.5776,139.6057,139.5495,139.5776,12149.0
2023-09-11 10:55:00,148.93,148.97,148.89,148.9,18659.0,139.5682,139.6057,139.5307,139.5401,18659.0
2023-09-11 11:00:00,148.9,148.93,148.69,148.72,14805.0,139.5401,139.5682,139.3433,139.3714,14805.0
2023-09-11 11:05:00,148.72,148.77,148.57,148.59,9743.0,139.3714,139.4183,139.2309,139.2496,9743.0
2023-09-11 11:10:00,148.56,148.6,148.5,148.53,15201.0,139.2215,139.259,139.1653,139.1934,15201.0
2023-09-11 11:15:00,148.52,148.59,148.41,148.53,21075.0,139.184,139.2496,139.0809,139.1934,21075.0
2023-09-11 11:20:00,148.52,148.59,148.46,148.49,11284.0,139.184,139.2496,139.1278,139.1559,11284.0
2023-09-11 11:25:00,148.51,148.58,148.49,148.56,14835.0,139.1746,139.2402,139.1559,139.2215,14835.0
2023-09-11 11:30:00,148.57,148.74,148.55,148.71,19366.0,139.2309,139.3902,139.2121,139.3621,19366.0
2023-09-11 11:35:00,148.71,148.92,148.71,148.84,6407.0,139.3621,139.5589,139.3621,139.4839,6407.0
2023-09-11 11:40:00,148.84,149.08,148.84,149.06,10787.0,139.4839,139.7088,139.4839,139.6901,10787.0
2023-09-11 11:45:00,149.03,149.15,149.03,149.03,15497.0,139.6619,139.7744,139.6619,139.6619,15497.0
2023-09-11 11:50:00,149.03,149.13,149.02,149.03,8258.0,139.6619,139.7557,139.6526,139.6619,8258.0
2023-09-11 11:55:00,149.01,149.02,148.93,149.02,9567.0,139.6432,139.6526,139.5682,139.6526,9567.0
2023-09-11 12:00:00,149.02,149.06,148.96,149.04,7717.0,139.6526,139.6901,139.5963,139.6713,7717.0
2023-09-11 12:05:00,149.03,149.18,149.02,149.16,10546.0,139.6619,139.8025,139.6526,139.7838,10546.0
2023-09-11 12:10:00,149.19,149.22,149.09,149.21,7581.0,139.8119,139.84,139.7182,139.8306,7581.0
2023-09-11 12:15:00,149.2,149.22,149.13,149.13,6880.0,139.8213,139.84,139.7557,139.7557,6880.0
2023-09-11 12:20:00,149.14,149.18,148.97,149.0,5521.0,139.765,139.8025,139.6057,139.6338,5521.0
2023-09-11 12:25:00,149.02,149.1,148.96,149.04,6187.0,139.6526,139.7275,139.5963,139.6713,6187.0
2023-09-11 12:30:00,149.03,149.05,148.98,149.04,4132.0,139.6619,139.6807,139.6151,139.6713,4132.0
2023-09-11 12:35:00,148.99,149.14,148.98,149.13,9784.0,139.6245,139.765,139.6151,139.7557,9784.0
2023-09-11 12:40:00,149.12,149.16,149.08,149.08,7330.0,139.7463,139.7838,139.7088,139.7088,7330.0
2023-09-11 12:45:00,149.09,149.13,149.06,149.12,5322.0,139.7182,139.7557,139.6901,139.7463,5322.0
2023-09-11 12:50:00,149.12,149.17,149.11,149.15,6010.0,139.7463,139.7931,139.7369,139.7744,6010.0
2023-09-11 12:55:00,149.17,149.17,149.1,149.13,4841.0,139.7931,139.7931,139.7275,139.7557,4841.0
2023-09-11 13:00:00,149.13,149.21,149.12,149.17,7162.0,139.7557,139.8306,139.7463,139.7931,7162.0
2023-09-11 13:05:00,149.16,149.18,149.07,149.1,6985.0,139.7838,139.8025,139.6994,139.7275,6985.0
2023-09-11 13:10:00,149.1,149.1,149.06,149.09,3634.0,139.7275,139.7275,139.6901,139.7182,3634.0
2023-09-11 13:15:00,149.08,149.11,149.0,149.11,7066.0,139.7088,139.7369,139.6338,139.7369,7066.0
2023-09-11 13:20:00,149.1,149.13,149.05,149.05,11866.0,139.7275,139.7557,139.6807,139.6807,11866.0
2023-09-11 13:25:00,149.05,149.13,149.05,149.1,8958.0,139.6807,139.7557,139.6807,139.7275,8958.0
2023-09-11 13:30:00,149.11,149.11,148.93,149.03,13647.0,139.7369,139.7369,139.5682,139.6619,13647.0
2023-09-11 13:35:00,149.03,149.05,148.84,148.91,22468.0,139.6619,139.6807,139.4839,139.5495,22468.0
2023-09-11 13:40:00,148.92,148.94,148.84,148.86,9421.0,139.5589,139.5776,139.4839,139.5026,9421.0
2023-09-11 13:45:00,148.87,148.89,148.72,148.74,23207.0,139.512,139.5307,139.3714,139.3902,23207.0
2023-09-11 13:50:00,148.75,148.76,148.71,148.72,8644.0,139.3995,139.4089,139.3621,139.3714,8644.0
2023-09-11 13:55:00,148.72,148.74,148.65,148.69,10408.0,139.3714,139.3902,139.3058,139.3433,10408.0
2023-09-11 14:00:00,148.69,148.76,148.66,148.66,8015.0,139.3433,139.4089,139.3152,139.3152,8015.0
2023-09-11 14:05:00,148.66,148.7,148.62,148.64,11081.0,139.3152,139.3527,139.2777,139.2965,11081.0
2023-09-11 14:10:00,148.64,148.7,148.63,148.67,5710.0,139.2965,139.3527,139.2871,139.3246,5710.0
2023-09-11 14:15:00,148.68,148.72,148.66,148.7,22541.0,139.3339,139.3714,139.3152,139.3527,22541.0
2023-09-11 14:20:00,148.73,148.74,148.59,148.64,11445.0,139.3808,139.3902,139.2496,139.2965,11445.0
2023-09-11 14:25:00,148.66,148.71,148.63,148.7,10450.0,139.3152,139.3621,139.2871,139.3527,10450.0
2023-09-11 14:30:00,148.7,148.8,148.7,148.74,17100.0,139.3527,139.4464,139.3527,139.3902,17100.0
2023-09-11 14:35:00,148.72,148.9,148.7,148.81,15033.0,139.3714,139.5401,139.3527,139.4558,15033.0
2023-09-11 14:40:00,148.81,148.86,148.75,148.85,44250.0,139.4558,139.5026,139.3995,139.4933,44250.0
2023-09-11 14:45:00,148.86,148.88,148.75,148.81,22713.0,139.5026,139.5214,139.3995,139.4558,22713.0
2023-09-11 14:50:00,148.81,148.86,148.77,148.84,11206.0,139.4558,139.5026,139.4183,139.4839,11206.0
2023-09-11 14:55:00,148.84,148.84,148.73,148.8,10827.0,139.4839,139.4839,139.3808,139.4464,10827.0
2023-09-11 15:00:00,148.8,148.98,148.74,148.94,20541.0,139.4464,139.6151,139.3902,139.5776,20541.0
2023-09-11 15:05:00,148.96,149.05,148.92,148.98,11395.0,139.5963,139.6807,139.5589,139.6151,11395.0
2023-09-11 15:10:00,148.97,148.97,148.86,148.92,8815.0,139.6057,139.6057,139.5026,139.5589,8815.0
2023-09-11 15:15:00,148.91,149.0,148.91,148.94,12999.0,139.5495,139.6338,139.5495,139.5776,12999.0
2023-09-11 15:20:00,148.92,148.95,148.9,148.93,9770.0,139.5589,139.587,139.5401,139.5682,9770.0
2023-09-11 15:25:00,148.94,148.96,148.89,148.9,9588.0,139.5776,139.5963,139.5307,139.5401,9588.0
2023-09-11 15:30:00,148.9,149.0,148.86,148.88,21135.0,139.5401,139.6338,139.5026,139.5214,21135.0
2023-09-11 15:35:00,148.89,148.89,148.64,148.77,15677.0,139.5307,139.5307,139.2965,139.4183,15677.0
2023-09-11 15:40:00,148.77,148.83,148.73,148.75,18623.0,139.4183,139.4745,139.3808,139.3995,18623.0
2023-09-11 15:45:00,148.75,148.8,148.71,148.74,27412.0,139.3995,139.4464,139.3621,139.3902,27412.0
2023-09-11 15:50:00,148.72,148.78,148.64,148.76,47297.0,139.3714,139.4277,139.2965,139.4089,47297.0
2023-09-11 15:55:00,148.77,149.04,148.76,149.01,128605.0,139.4183,139.6713,139.4089,139.6432,128605.0
2023-09-12 09:30:00,149.5,149.5,148.82,148.97,48304.0,140.1024,140.1024,139.4651,139.6057,48304.0
2023-09-12 09:35:00,148.95,149.24,148.72,148.84,17864.0,139.587,139.8587,139.3714,139.4839,17864.0
2023-09-12 09:40:00,148.86,148.91,148.12,148.25,30901.0,139.5026,139.5495,138.8091,138.931,30901.0
2023-09-12 09:45:00,148.25,148.34,147.95,148.11,17550.0,138.931,139.0153,138.6498,138.7998,17550.0
2023-09-12 09:50:00,148.11,148.27,148.02,148.13,23658.0,138.7998,138.9497,138.7154,138.8185,23658.0
2023-09-12 09:55:00,148.12,148.14,147.88,148.05,17116.0,138.8091,138.8279,138.5842,138.7435,17116.0
2023-09-12 10:00:00,148.05,148.2,148.05,148.09,25007.0,138.7435,138.8841,138.7435,138.781,25007.0
2023-09-12 10:05:00,148.07,148.08,147.77,147.87,30048.0,138.7623,138.7717,138.4811,138.5749,30048.0
2023-09-12 10:10:00,147.87,148.11,147.86,147.96,13783.0,138.5749,138.7998,138.5655,138.6592,13783.0
2023-09-12 10:15:00,147.9,147.91,147.73,147.78,13940.0,138.603,138.6123,138.4437,138.4905,13940.0
2023-09-12 10:20:00,147.8,147.83,147.62,147.64,14426.0,138.5093,138.5374,138.3406,138.3593,14426.0
2023-09-12 10:25:00,147.66,147.98,147.65,147.96,16374.0,138.3781,138.6779,138.3687,138.6592,16374.0
2023-09-12 10:30:00,147.97,148.08,147.97,148.07,10902.0,138.6686,138.7717,138.6686,138.7623,10902.0
2023-09-12 10:35:00,148.08,148.17,148.01,148.01,9091.0,138.7717,138.856,138.7061,138.7061,9091.0
2023-09-12 10:40:00,148.0,148.15,147.97,148.06,12893.0,138.6967,138.8373,138.6686,138.7529,12893.0
2023-09-12 10:45:00,148.03,148.21,148.03,148.1,14409.0,138.7248,138.8935,138.7248,138.7904,14409.0
2023-09-12 10:50:00,148.09,148.35,148.07,148.35,15246.0,138.781,139.0247,138.7623,139.0247,15246.0
2023-09-12 10:55:00,148.38,148.39,148.24,148.25,12826.0,139.0528,139.0622,138.9216,138.931,12826.0
2023-09-12 11:00:00,148.29,148.48,148.28,148.47,8352.0,138.9685,139.1465,138.9591,139.1371,8352.0
2023-09-12 11:05:00,148.5,148.67,148.48,148.66,7480.0,139.1653,139.3246,139.1465,139.3152,7480.0
2023-09-12 11:10:00,148.65,148.81,148.63,148.76,12288.0,139.3058,139.4558,139.2871,139.4089,12288.0
2023-09-12 11:15:00,148.79,148.86,148.76,148.84,12165.0,139.437,139.5026,139.4089,139.4839,12165.0
2023-09-12 11:20:00,148.8,148.82,148.68,148.71,8404.0,139.4464,139.4651,139.3339,139.3621,8404.0
2023-09-12 11:25:00,148.69,148.76,148.6,148.6,9172.0,139.3433,139.4089,139.259,139.259,9172.0
2023-09-12 11:30:00,148.6,148.6,148.4,148.43,11801.0,139.259,139.259,139.0715,139.0997,11801.0
2023-09-12 11:35:00,148.44,148.44,148.24,148.25,13101.0,139.109,139.109,138.9216,138.931,13101.0
2023-09-12 11:40:00,148.28,148.47,148.27,148.37,6058.0,138.9591,139.1371,138.9497,139.0434,6058.0
2023-09-12 11:45:00,148.38,148.53,148.35,148.41,16938.0,139.0528,139.1934,139.0247,139.0809,16938.0
2023-09-12 11:50:00,148.43,148.65,148.41,148.59,6946.0,139.0997,139.3058,139.0809,139.2496,6946.0
2023-09-12 11:55:00,148.61,148.71,148.59,148.69,5027.0,139.2683,139.3621,139.2496,139.3433,5027.0
2023-09-12 12:00:00,148.7,149.05,148.7,149.04,15494.0,139.3527,139.6807,139.3527,139.6713,15494.0
2023-09-12 12:05:00,149.07,149.07,148.95,149.05,9351.0,139.6994,139.6994,139.587,139.6807,9351.0
2023-09-12 12:10:00,149.02,149.08,148.88,149.06,8920.0,139.6526,139.7088,139.5214,139.6901,8920.0
2023-09-12 12:15:00,149.09,149.21,149.09,149.19,5964.0,139.7182,139.8306,139.7182,139.8119,5964.0
2023-09-12 12:20:00,149.2,149.24,149.13,149.17,5457.0,139.8213,139.8587,139.7557,139.7931,5457.0
2023-09-12 12:25:00,149.16,149.18,149.12,149.16,3278.0,139.7838,139.8025,139.7463,139.7838,3278.0
2023-09-12 12:30:00,149.16,149.21,149.12,149.12,5046.0,139.7838,139.8306,139.7463,139.7463,5046.0
2023-09-12 12:35:00,149.12,149.18,149.07,149.16,4161.0,139.7463,139.8025,139.6994,139.7838,4161.0
2023-09-12 12:40:00,149.14,149.22,149.14,149.22,4130.0,139.765,139.84,139.765,139.84,4130.0
2023-09-12 12:45:00,149.21,149.25,149.17,149.24,5446.0,139.8306,139.8681,139.7931,139.8587,5446.0
2023-09-12 12:50:00,149.18,149.27,149.15,149.25,9439.0,139.8025,139.8869,139.7744,139.8681,9439.0
2023-09-12 12:55:00,149.25,149.28,149.2,149.26,7278.0,139.8681,139.8962,139.8213,139.8775,7278.0
2023-09-12 13:00:00,149.28,149.28,149.21,149.22,8372.0,139.8962,139.8962,139.8306,139.84,8372.0
2023-09-12 13:05:00,149.2,149.31,149.19,149.31,10834.0,139.8213,139.9243,139.8119,139.9243,10834.0
2023-09-12 13:10:00,149.31,149.39,149.29,149.29,8445.0,139.9243,139.9993,139.9056,139.9056,8445.0
2023-09-12 13:15:00,149.29,149.41,149.27,149.34,15778.0,139.9056,140.0181,139.8869,139.9525,15778.0
2023-09-12 13:20:00,149.34,149.43,149.33,149.4,5981.0,139.9525,140.0368,139.9431,140.0087,5981.0
2023-09-12 13:25:00,149.41,149.41,149.33,149.34,5000.0,140.0181,140.0181,139.9431,139.9525,5000.0
2023-09-12 13:30:00,149.35,149.39,149.31,149.37,14462.0,139.9618,139.9993,139.9243,139.9806,14462.0
2023-09-12 13:35:00,149.38,149.38,149.25,149.33,6823.0,139.9899,139.9899,139.8681,139.9431,6823.0
2023-09-12 13:40:00,149.34,149.38,149.29,149.32,5065.0,139.9525,139.9899,139.9056,139.9337,5065.0
2023-09-12 13:45:00,149.34,149.38,149.27,149.37,7579.0,139.9525,139.9899,139.8869,139.9806,7579.0
2023-09-12 13:50:00,149.39,149.47,149.38,149.46,7848.0,139.9993,140.0743,139.9899,140.0649,7848.0
2023-09-12 13:55:00,149.43,149.45,149.24,149.28,12317.0,140.0368,140.0555,139.8587,139.8962,12317.0
2023-09-12 14:00:00,149.26,149.28,149.2,149.21,8507.0,139.8775,139.8962,139.8213,139.8306,8507.0
2023-09-12 14:05:00,149.19,149.4,149.18,149.35,33655.0,139.8119,140.0087,139.8025,139.9618,33655.0
2023-09-12 14:10:00,149.34,149.55,149.33,149.47,10359.0,139.9525,140.1493,139.9431,140.0743,10359.0
2023-09-12 14:15:00,149.41,149.54,149.41,149.54,10840.0,140.0181,140.1399,140.0181,140.1399,10840.0
2023-09-12 14:20:00,149.5,149.6,149.5,149.53,11239.0,140.1024,140.1961,140.1024,140.1305,11239.0
2023-09-12 14:25:00,149.55,149.55,149.44,149.49,12990.0,140.1493,140.1493,140.0462,140.093,12990.0
2023-09-12 14:30:00,149.49,149.51,149.39,149.47,11703.0,140.093,140.1118,139.9993,140.0743,11703.0
2023-09-12 14:35:00,149.46,149.5,149.39,149.49,12175.0,140.0649,140.1024,139.9993,140.093,12175.0
2023-09-12 14:40:00,149.49,149.5,149.43,149.48,6812.0,140.093,140.1024,140.0368,140.0837,6812.0
2023-09-12 14:45:00,149.47,149.47,149.39,149.41,9184.0,140.0743,140.0743,139.9993,140.0181,9184.0
2023-09-12 14:50:00,149.4,149.41,149.3,149.32,12873.0,140.0087,140.0181,139.915,139.9337,12873.0
2023-09-12 14:55:00,149.31,149.39,149.24,149.27,9169.0,139.9243,139.9993,139.8587,139.8869,9169.0
2023-09-12 15:00:00,149.27,149.27,149.12,149.13,8514.0,139.8869,139.8869,139.7463,139.7557,8514.0
2023-09-12 15:05:00,149.12,149.13,149.0,149.0,6486.0,139.7463,139.7557,139.6338,139.6338,6486.0
2023-09-12 15:10:00,149.0,149.02,148.96,148.98,10144.0,139.6338,139.6526,139.5963,139.6151,10144.0
2023-09-12 15:15:00,148.99,149.0,148.87,148.93,10596.0,139.6245,139.6338,139.512,139.5682,10596.0
2023-09-12 15:20:00,148.94,148.94,148.81,148.84,8719.0,139.5776,139.5776,139.4558,139.4839,8719.0
2023-09-12 15:25:00,148.84,148.9,148.8,148.87,12628.0,139.4839,139.5401,139.4464,139.512,12628.0
2023-09-12 15:30:00,148.88,148.97,148.86,148.92,20236.0,139.5214,139.6057,139.5026,139.5589,20236.0
2023-09-12 15:35:00,148.91,148.96,148.87,148.93,19964.0,139.5495,139.5963,139.512,139.5682,19964.0
2023-09-12 15:40:00,148.93,149.02,148.89,148.95,24441.0,139.5682,139.6526,139.5307,139.587,24441.0
2023-09-12 15:45:00,148.96,149.05,148.93,149.0,32122.0,139.5963,139.6807,139.5682,139.6338,32122.0
2023-09-12 15:50:00,149.01,149.17,149.0,149.16,43207.0,139.6432,139.7931,139.6338,139.7838,43207.0
2023-09-12 15:55:00,149.17,149.33,149.16,149.28,143534.0,139.7931,139.9431,139.7838,139.8962,143534.0
2023-09-13 09:30:00,149.42,149.76,149.35,149.48,42843.0,140.0274,140.3461,139.9618,140.0837,42843.0
2023-09-13 09:35:00,149.48,149.48,149.2,149.2,9196.0,140.0837,140.0837,139.8213,139.8213,9196.0
2023-09-13 09:40:00,149.18,149.48,149.05,149.43,16060.0,139.8025,140.0837,139.6807,140.0368,16060.0
2023-09-13 09:45:00,149.42,150.15,149.41,150.11,38826.0,140.0274,140.7115,140.0181,140.674,38826.0
2023-09-13 09:50:00,150.03,150.18,149.93,150.1,18561.0,140.5991,140.7396,140.5054,140.6647,18561.0
2023-09-13 09:55:00,150.06,150.07,149.8,149.84,19870.0,140.6272,140.6366,140.3835,140.421,19870.0
2023-09-13 10:00:00,149.87,150.04,149.85,150.01,23261.0,140.4491,140.6084,140.4304,140.5803,23261.0
2023-09-13 10:05:00,150.0,150.08,149.77,149.84,18835.0,140.571,140.6459,140.3554,140.421,18835.0
2023-09-13 10:10:00,149.81,149.83,149.65,149.66,12634.0,140.3929,140.4117,140.243,140.2523,12634.0
2023-09-13 10:15:00,149.64,149.75,149.5,149.59,18964.0,140.2336,140.3367,140.1024,140.1867,18964.0
2023-09-13 10:20:00,149.59,149.6,149.49,149.51,16511.0,140.1867,140.1961,140.093,140.1118,16511.0
2023-09-13 10:25:00,149.48,149.54,149.39,149.4,14456.0,140.0837,140.1399,139.9993,140.0087,14456.0
2023-09-13 10:30:00,149.43,149.45,149.26,149.33,11376.0,140.0368,140.0555,139.8775,139.9431,11376.0
2023-09-13 10:35:00,149.31,149.31,149.13,149.21,13440.0,139.9243,139.9243,139.7557,139.8306,13440.0
2023-09-13 10:40:00,149.21,149.32,149.18,149.2,17400.0,139.8306,139.9337,139.8025,139.8213,17400.0
2023-09-13 10:45:00,149.22,149.35,149.18,149.33,13847.0,139.84,139.9618,139.8025,139.9431,13847.0
2023-09-13 10:50:00,149.34,149.48,149.3,149.46,17515.0,139.9525,140.0837,139.915,140.0649,17515.0
2023-09-13 10:55:00,149.46,149.54,149.42,149.42,11059.0,140.0649,140.1399,140.0274,140.0274,11059.0
2023-09-13 11:00:00,149.47,149.47,149.19,149.33,17866.0,140.0743,140.0743,139.8119,139.9431,17866.0
2023-09-13 11:05:00,149.36,149.37,149.18,149.19,7204.0,139.9712,139.9806,139.8025,139.8119,7204.0
2023-09-13 11:10:00,149.19,149.34,149.18,149.34,17367.0,139.8119,139.9525,139.8025,139.9525,17367.0
2023-09-13 11:15:00,149.35,149.56,149.3,149.56,30958.0,139.9618,140.1586,139.915,140.1586,30958.0
2023-09-13 11:20:00,149.49,149.85,149.47,149.85,32433.0,140.093,140.4304,140.0743,140.4304,32433.0
2023-09-13 11:25:00,149.87,150.01,149.62,149.9,54370.0,140.4491,140.5803,140.2149,140.4773,54370.0
2023-09-13 11:30:00,149.89,149.89,149.69,149.75,27311.0,140.4679,140.4679,140.2805,140.3367,27311.0
2023-09-13 11:35:00,149.79,150.09,149.76,150.03,81662.0,140.3742,140.6553,140.3461,140.5991,81662.0
2023-09-13 11:40:00,150.0,150.37,149.97,150.34,36149.0,140.571,140.9177,140.5428,140.8896,36149.0
2023-09-13 11:45:00,150.35,150.65,150.32,150.65,39990.0,140.899,141.1801,140.8708,141.1801,39990.0
2023-09-13 11:50:00,150.62,150.85,150.55,150.76,60007.0,141.152,141.3675,141.0864,141.2832,60007.0
2023-09-13 11:55:00,150.76,150.95,150.75,150.83,80536.0,141.2832,141.4612,141.2738,141.3488,80536.0
2023-09-13 12:00:00,150.82,150.99,150.75,150.76,49862.0,141.3394,141.4987,141.2738,141.2832,49862.0
2023-09-13 12:05:00,150.74,151.13,150.69,150.98,59642.0,141.2644,141.6299,141.2176,141.4894,59642.0
2023-09-13 12:10:00,150.97,151.37,150.87,151.36,52345.0,141.48,141.8548,141.3863,141.8455,52345.0
2023-09-13 12:15:00,151.34,151.5,151.15,151.35,67447.0,141.8267,141.9767,141.6487,141.8361,67447.0
2023-09-13 12:20:00,151.35,151.55,151.34,151.53,48375.0,141.8361,142.0235,141.8267,142.0048,48375.0
2023-09-13 12:25:00,151.53,151.65,151.32,151.38,55042.0,142.0048,142.1172,141.808,141.8642,55042.0
2023-09-13 12:30:00,151.36,151.47,151.21,151.34,25564.0,141.8455,141.9486,141.7049,141.8267,25564.0
2023-09-13 12:35:00,151.34,151.42,151.31,151.36,31229.0,141.8267,141.9017,141.7986,141.8455,31229.0
2023-09-13 12:40:00,151.36,151.38,151.0,151.0,39579.0,141.8455,141.8642,141.5081,141.5081,39579.0
2023-09-13 12:45:00,151.0,151.21,150.9,151.09,30003.0,141.5081,141.7049,141.4144,141.5924,30003.0
2023-09-13 12:50:00,151.12,151.22,151.08,151.12,36798.0,141.6206,141.7143,141.5831,141.6206,36798.0
2023-09-13 12:55:00,151.12,151.37,151.1,151.31,21538.0,141.6206,141.8548,141.6018,141.7986,21538.0
2023-09-13 13:00:00,151.31,151.42,151.25,151.3,23316.0,141.7986,141.9017,141.7424,141.7892,23316.0
2023-09-13 13:05:00,151.28,151.32,151.18,151.22,20456.0,141.7705,141.808,141.6768,141.7143,20456.0
2023-09-13 13:10:00,151.21,151.31,151.19,151.21,22969.0,141.7049,141.7986,141.6862,141.7049,22969.0
2023-09-13 13:15:00,151.21,151.43,151.16,151.4,27080.0,141.7049,141.9111,141.658,141.883,27080.0
2023-09-13 13:20:00,151.4,151.5,151.36,151.5,27123.0,141.883,141.9767,141.8455,141.9767,27123.0
2023-09-13 13:25:00,151.49,151.6,151.44,151.53,22144.0,141.9673,142.0704,141.9204,142.0048,22144.0
2023-09-13 13:30:00,151.53,151.54,151.33,151.48,27896.0,142.0048,142.0142,141.8174,141.9579,27896.0
2023-09-13 13:35:00,151.46,151.62,151.46,151.53,25953.0,141.9392,142.0891,141.9392,142.0048,25953.0
2023-09-13 13:40:00,151.56,151.84,151.51,151.84,26866.0,142.0329,142.2953,141.986,142.2953,26866.0
2023-09-13 13:45:00,151.85,151.88,151.76,151.83,45372.0,142.3047,142.3328,142.2203,142.2859,45372.0
2023-09-13 13:50:00,151.81,151.85,151.74,151.78,26829.0,142.2672,142.3047,142.2016,142.2391,26829.0
2023-09-13 13:55:00,151.77,151.91,151.73,151.89,33689.0,142.2297,142.3609,142.1922,142.3422,33689.0
2023-09-13 14:00:00,151.89,151.94,151.76,151.91,44394.0,142.3422,142.389,142.2203,142.3609,44394.0
2023-09-13 14:05:00,151.91,152.07,151.75,152.05,50214.0,142.3609,142.5108,142.211,142.4921,50214.0
2023-09-13 14:10:00,152.04,152.4,152.03,152.1,70233.0,142.4827,142.8201,142.4734,142.539,70233.0
2023-09-13 14:15:00,152.09,152.2,151.95,151.95,37027.0,142.5296,142.6327,142.3984,142.3984,37027.0
2023-09-13 14:20:00,151.96,152.04,151.93,152.03,26897.0,142.4078,142.4827,142.3796,142.4734,26897.0
2023-09-13 14:25:00,152.05,152.1,151.93,152.0,32668.0,142.4921,142.539,142.3796,142.4452,32668.0
2023-09-13 14:30:00,151.99,152.01,151.88,151.94,36795.0,142.4359,142.4546,142.3328,142.389,36795.0
2023-09-13 14:35:00,151.94,152.08,151.86,152.03,32537.0,142.389,142.5202,142.314,142.4734,32537.0
2023-09-13 14:40:00,152.01,152.02,151.74,151.75,26855.0,142.4546,142.464,142.2016,142.211,26855.0
2023-09-13 14:45:00,151.74,151.78,151.58,151.69,28271.0,142.2016,142.2391,142.0516,142.1547,28271.0
2023-09-13 14:50:00,151.66,151.7,151.54,151.56,46134.0,142.1266,142.1641,142.0142,142.0329,46134.0
2023-09-13 14:55:00,151.54,151.79,151.49,151.72,28123.0,142.0142,142.2484,141.9673,142.1828,28123.0
2023-09-13 15:00:00,151.72,151.78,151.61,151.64,25366.0,142.1828,142.2391,142.0798,142.1079,25366.0
2023-09-13 15:05:00,151.62,151.66,151.36,151.44,35431.0,142.0891,142.1266,141.8455,141.9204,35431.0
2023-09-13 15:10:00,151.42,151.43,151.29,151.36,30702.0,141.9017,141.9111,141.7799,141.8455,30702.0
2023-09-13 15:15:00,151.37,151.46,151.3,151.43,28560.0,141.8548,141.9392,141.7892,141.9111,28560.0
2023-09-13 15:20:00,151.42,151.42,151.2,151.27,33959.0,141.9017,141.9017,141.6955,141.7611,33959.0
2023-09-13 15:25:00,151.26,151.49,151.24,151.45,80921.0,141.7518,141.9673,141.733,141.9298,80921.0
2023-09-13 15:30:00,151.46,151.49,151.19,151.22,48280.0,141.9392,141.9673,141.6862,141.7143,48280.0
2023-09-13 15:35:00,151.2,151.51,151.18,151.5,68134.0,141.6955,141.986,141.6768,141.9767,68134.0
2023-09-13 15:40:00,151.49,151.6,151.39,151.43,88663.0,141.9673,142.0704,141.8736,141.9111,88663.0
2023-09-13 15:45:00,151.39,151.49,151.34,151.44,75594.0,141.8736,141.9673,141.8267,141.9204,75594.0
2023-09-13 15:50:00,151.44,151.44,151.19,151.31,142079.0,141.9204,141.9204,141.6862,141.7986,142079.0
2023-09-13 15:55:00,151.31,151.31,151.12,151.15,336187.0,141.7986,141.7986,141.6206,141.6487,336187.0
2023-09-14 09:30:00,152.01,152.87,151.8,152.68,105098.0,142.4546,143.2606,142.2578,143.0825,105098.0
2023-09-14 09:35:00,152.61,153.4,152.57,153.1,55039.0,143.0169,143.7572,142.9794,143.4761,55039.0
2023-09-14 09:40:00,153.16,153.32,152.92,153.02,53071.0,143.5323,143.6823,143.3074,143.4011,53071.0
2023-09-14 09:45:00,153.02,153.83,152.94,153.58,41184.0,143.4011,144.1602,143.3262,143.9259,41184.0
2023-09-14 09:50:00,153.58,154.33,153.52,154.15,74814.0,143.9259,144.6288,143.8697,144.4601,74814.0
2023-09-14 09:55:00,154.16,154.52,154.15,154.52,74236.0,144.4695,144.8068,144.4601,144.8068,74236.0
2023-09-14 10:00:00,154.55,154.69,154.04,154.06,58980.0,144.8349,144.9661,144.357,144.3758,58980.0
2023-09-14 10:05:00,154.09,154.47,153.87,154.39,52168.0,144.4039,144.76,144.1977,144.685,52168.0
2023-09-14 10:10:00,154.41,154.49,154.26,154.4,47353.0,144.7038,144.7787,144.5632,144.6944,47353.0
2023-09-14 10:15:00,154.37,154.52,154.28,154.28,38483.0,144.6663,144.8068,144.5819,144.5819,38483.0
2023-09-14 10:20:00,154.27,154.36,154.06,154.09,67673.0,144.5726,144.6569,144.3758,144.4039,67673.0
2023-09-14 10:25:00,154.09,154.21,154.04,154.15,33741.0,144.4039,144.5163,144.357,144.4601,33741.0
2023-09-14 10:30:00,154.16,154.23,153.93,154.07,69577.0,144.4695,144.5351,144.2539,144.3851,69577.0
2023-09-14 10:35:00,154.07,154.09,153.76,153.85,54952.0,144.3851,144.4039,144.0946,144.179,54952.0
2023-09-14 10:40:00,153.87,154.04,153.76,153.77,49560.0,144.1977,144.357,144.0946,144.104,49560.0
2023-09-14 10:45:00,153.77,153.87,153.74,153.81,57640.0,144.104,144.1977,144.0759,144.1415,57640.0
2023-09-14 10:50:00,153.81,153.87,153.61,153.75,74685.0,144.1415,144.1977,143.954,144.0852,74685.0
2023-09-14 10:55:00,153.75,153.79,153.49,153.69,34412.0,144.0852,144.1227,143.8416,144.029,34412.0
2023-09-14 11:00:00,153.7,153.72,153.38,153.5,34822.0,144.0384,144.0571,143.7385,143.851,34822.0
2023-09-14 11:05:00,153.48,153.48,153.32,153.44,32253.0,143.8322,143.8322,143.6823,143.7947,32253.0
2023-09-14 11:10:00,153.43,153.6,153.4,153.54,25028.0,143.7854,143.9447,143.7572,143.8884,25028.0
2023-09-14 11:15:00,153.52,153.61,153.32,153.38,33082.0,143.8697,143.954,143.6823,143.7385,33082.0
2023-09-14 11:20:00,153.37,153.42,153.3,153.34,57788.0,143.7291,143.776,143.6635,143.701,57788.0
2023-09-14 11:25:00,153.34,153.38,153.28,153.37,71901.0,143.701,143.7385,143.6448,143.7291,71901.0
2023-09-14 11:30:00,153.36,153.52,153.29,153.38,30200.0,143.7198,143.8697,143.6542,143.7385,30200.0
2023-09-14 11:35:00,153.38,153.46,153.36,153.38,20071.0,143.7385,143.8135,143.7198,143.7385,20071.0
2023-09-14 11:40:00,153.38,153.8,153.31,153.73,56333.0,143.7385,144.1321,143.6729,144.0665,56333.0
2023-09-14 11:45:00,153.72,153.92,153.7,153.86,31180.0,144.0571,144.2446,144.0384,144.1883,31180.0
2023-09-14 11:50:00,153.83,153.83,153.67,153.67,24166.0,144.1602,144.1602,144.0103,144.0103,24166.0
2023-09-14 11:55:00,153.65,153.7,153.49,153.62,19742.0,143.9915,144.0384,143.8416,143.9634,19742.0
2023-09-14 12:00:00,153.62,153.68,153.58,153.66,22140.0,143.9634,144.0196,143.9259,144.0009,22140.0
2023-09-14 12:05:00,153.69,153.86,153.69,153.8,26428.0,144.029,144.1883,144.029,144.1321,26428.0
2023-09-14 12:10:00,153.82,153.93,153.75,153.83,29431.0,144.1508,144.2539,144.0852,144.1602,29431.0
2023-09-14 12:15:00,153.84,154.29,153.83,154.27,37564.0,144.1696,144.5913,144.1602,144.5726,37564.0
2023-09-14 12:20:00,154.27,154.35,154.14,154.32,29137.0,144.5726,144.6475,144.4507,144.6194,29137.0
2023-09-14 12:25:00,154.32,154.48,154.31,154.44,36008.0,144.6194,144.7694,144.61,144.7319,36008.0
2023-09-14 12:30:00,154.44,154.54,154.37,154.52,22860.0,144.7319,144.8256,144.6663,144.8068,22860.0
2023-09-14 12:35:00,154.52,154.56,154.37,154.39,33343.0,144.8068,144.8443,144.6663,144.685,33343.0
2023-09-14 12:40:00,154.41,154.52,154.36,154.46,45682.0,144.7038,144.8068,144.6569,144.7506,45682.0
2023-09-14 12:45:00,154.47,154.53,154.38,154.5,47151.0,144.76,144.8162,144.6756,144.7881,47151.0
2023-09-14 12:50:00,154.52,154.57,154.44,154.45,26087.0,144.8068,144.8537,144.7319,144.7412,26087.0
2023-09-14 12:55:00,154.45,154.48,154.34,154.38,34520.0,144.7412,144.7694,144.6382,144.6756,34520.0
2023-09-14 13:00:00,154.37,154.45,154.3,154.3,19963.0,144.6663,144.7412,144.6007,144.6007,19963.0
2023-09-14 13:05:00,154.3,154.35,154.15,154.17,15997.0,144.6007,144.6475,144.4601,144.4788,15997.0
2023-09-14 13:10:00,154.18,154.22,154.1,154.16,12820.0,144.4882,144.5257,144.4132,144.4695,12820.0
2023-09-14 13:15:00,154.15,154.25,154.05,154.07,17264.0,144.4601,144.5538,144.3664,144.3851,17264.0
2023-09-14 13:20:00,154.06,154.07,153.83,153.84,14964.0,144.3758,144.3851,144.1602,144.1696,14964.0
2023-09-14 13:25:00,153.8,153.87,153.69,153.72,20930.0,144.1321,144.1977,144.029,144.0571,20930.0
2023-09-14 13:30:00,153.7,153.72,153.43,153.44,14369.0,144.0384,144.0571,143.7854,143.7947,14369.0
2023-09-14 13:35:00,153.44,153.47,153.22,153.23,19317.0,143.7947,143.8228,143.5886,143.5979,19317.0
2023-09-14 13:40:00,153.22,153.22,153.11,153.13,12582.0,143.5886,143.5886,143.4855,143.5042,12582.0
2023-09-14 13:45:00,153.12,153.32,153.12,153.32,18498.0,143.4948,143.6823,143.4948,143.6823,18498.0
2023-09-14 13:50:00,153.32,153.64,153.31,153.64,11644.0,143.6823,143.9822,143.6729,143.9822,11644.0
2023-09-14 13:55:00,153.65,153.68,153.52,153.59,15866.0,143.9915,144.0196,143.8697,143.9353,15866.0
2023-09-14 14:00:00,153.58,153.61,153.5,153.51,21633.0,143.9259,143.954,143.851,143.8603,21633.0
2023-09-14 14:05:00,153.51,153.57,153.46,153.5,28782.0,143.8603,143.9166,143.8135,143.851,28782.0
2023-09-14 14:10:00,153.48,153.55,153.42,153.48,14148.0,143.8322,143.8978,143.776,143.8322,14148.0
2023-09-14 14:15:00,153.4,153.52,153.37,153.51,17141.0,143.7572,143.8697,143.7291,143.8603,17141.0
2023-09-14 14:20:00,153.52,153.52,153.26,153.31,34360.0,143.8697,143.8697,143.626,143.6729,34360.0
2023-09-14 14:25:00,153.32,153.47,153.3,153.36,31624.0,143.6823,143.8228,143.6635,143.7198,31624.0
2023-09-14 14:30:00,153.36,153.55,153.35,153.49,22277.0,143.7198,143.8978,143.7104,143.8416,22277.0
2023-09-14 14:35:00,153.48,153.58,153.47,153.57,17671.0,143.8322,143.9259,143.8228,143.9166,17671.0
2023-09-14 14:40:00,153.56,153.61,153.5,153.5,17686.0,143.9072,143.954,143.851,143.851,17686.0
2023-09-14 14:45:00,153.51,153.68,153.5,153.66,36629.0,143.8603,144.0196,143.851,144.0009,36629.0
2023-09-14 14:50:00,153.67,153.73,153.65,153.68,19550.0,144.0103,144.0665,143.9915,144.0196,19550.0
2023-09-14 14:55:00,153.68,153.71,153.65,153.69,12759.0,144.0196,144.0478,143.9915,144.029,12759.0
2023-09-14 15:00:00,153.68,153.81,153.63,153.76,92767.0,144.0196,144.1415,143.9728,144.0946,92767.0
2023-09-14 15:05:00,153.77,153.79,153.73,153.76,34761.0,144.104,144.1227,144.0665,144.0946,34761.0
2023-09-14 15:10:00,153.76,153.89,153.59,153.59,234309.0,144.0946,144.2164,143.9353,143.9353,234309.0
2023-09-14 15:15:00,153.55,153.69,153.43,153.43,19810.0,143.8978,144.029,143.7854,143.7854,19810.0
2023-09-14 15:20:00,153.43,153.71,153.32,153.49,32160.0,143.7854,144.0478,143.6823,143.8416,32160.0
2023-09-14 15:25:00,153.51,153.61,153.46,153.55,22831.0,143.8603,143.954,143.8135,143.8978,22831.0
2023-09-14 15:30:00,153.54,153.59,153.48,153.53,24420.0,143.8884,143.9353,143.8322,143.8791,24420.0
2023-09-14 15:35:00,153.54,153.54,153.26,153.27,20692.0,143.8884,143.8884,143.626,143.6354,20692.0
2023-09-14 15:40:00,153.27,153.3,153.13,153.17,39546.0,143.6354,143.6635,143.5042,143.5417,39546.0
2023-09-14 15:45:00,153.16,153.25,153.02,153.23,49662.0,143.5323,143.6167,143.4011,143.5979,49662.0
2023-09-14 15:50:00,153.25,153.42,153.23,153.31,95122.0,143.6167,143.776,143.5979,143.6729,95122.0
2023-09-14 15:55:00,153.32,153.7,153.31,153.63,345138.0,143.6823,144.0384,143.6729,143.9728,345138.0
2023-09-15 09:30:00,152.78,153.18,152.54,153.15,1102954.0,143.1762,143.5511,142.9513,143.523,1102954.0
2023-09-15 09:35:00,153.14,153.66,153.12,153.55,18630.0,143.5136,144.0009,143.4948,143.8978,18630.0
2023-09-15 09:40:00,153.64,154.03,153.4,153.72,30420.0,143.9822,144.3476,143.7572,144.0571,30420.0
2023-09-15 09:45:00,153.75,153.92,153.52,153.77,24611.0,144.0852,144.2446,143.8697,144.104,24611.0
2023-09-15 09:50:00,153.78,154.04,153.7,153.99,15062.0,144.1134,144.357,144.0384,144.3102,15062.0
2023-09-15 09:55:00,154.03,154.33,153.98,154.31,18523.0,144.3476,144.6288,144.3008,144.61,18523.0
2023-09-15 10:00:00,154.38,154.7,154.36,154.38,33024.0,144.6756,144.9755,144.6569,144.6756,33024.0
2023-09-15 10:05:00,154.36,154.36,153.82,153.83,17881.0,144.6569,144.6569,144.1508,144.1602,17881.0
2023-09-15 10:10:00,153.8,153.8,153.22,153.25,13844.0,144.1321,144.1321,143.5886,143.6167,13844.0
2023-09-15 10:15:00,153.28,153.3,153.03,153.14,51612.0,143.6448,143.6635,143.4105,143.5136,51612.0
2023-09-15 10:20:00,153.17,153.31,153.05,153.12,38348.0,143.5417,143.6729,143.4292,143.4948,38348.0
2023-09-15 10:25:00,153.13,153.16,152.86,152.89,30923.0,143.5042,143.5323,143.2512,143.2793,30923.0
2023-09-15 10:30:00,152.89,152.94,152.75,152.9,33934.0,143.2793,143.3262,143.1481,143.2887,33934.0
2023-09-15 10:35:00,152.9,153.08,152.84,152.89,27524.0,143.2887,143.4574,143.2324,143.2793,27524.0
2023-09-15 10:40:00,152.88,153.15,152.85,153.09,19402.0,143.2699,143.523,143.2418,143.4667,19402.0
2023-09-15 10:45:00,153.09,153.16,152.94,153.0,24636.0,143.4667,143.5323,143.3262,143.3824,24636.0
2023-09-15 10:50:00,153.0,153.13,152.91,153.05,14011.0,143.3824,143.5042,143.298,143.4292,14011.0
2023-09-15 10:55:00,153.03,153.06,152.87,152.93,12135.0,143.4105,143.4386,143.2606,143.3168,12135.0
2023-09-15 11:00:00,152.94,153.0,152.82,152.86,14893.0,143.3262,143.3824,143.2137,143.2512,14893.0
2023-09-15 11:05:00,152.86,152.91,152.79,152.86,12508.0,143.2512,143.298,143.1856,143.2512,12508.0
2023-09-15 11:10:00,152.84,152.91,152.77,152.85,9490.0,143.2324,143.298,143.1668,143.2418,9490.0
2023-09-15 11:15:00,152.86,153.02,152.84,153.02,8468.0,143.2512,143.4011,143.2324,143.4011,8468.0
2023-09-15 11:20:00,153.01,153.07,152.91,152.91,16000.0,143.3918,143.448,143.298,143.298,16000.0
2023-09-15 11:25:00,152.88,153.16,152.88,153.16,10962.0,143.2699,143.5323,143.2699,143.5323,10962.0
2023-09-15 11:30:00,153.1,153.16,153.06,153.12,11432.0,143.4761,143.5323,143.4386,143.4948,11432.0
2023-09-15 11:35:00,153.1,153.21,153.06,153.21,12457.0,143.4761,143.5792,143.4386,143.5792,12457.0
2023-09-15 11:40:00,153.18,153.42,153.03,153.41,52447.0,143.5511,143.776,143.4105,143.7666,52447.0
2023-09-15 11:45:00,153.41,153.41,153.26,153.31,18550.0,143.7666,143.7666,143.626,143.6729,18550.0
2023-09-15 11:50:00,153.33,153.34,153.15,153.18,52198.0,143.6916,143.701,143.523,143.5511,52198.0
2023-09-15 11:55:00,153.18,153.19,153.07,153.1,48813.0,143.5511,143.5604,143.448,143.4761,48813.0
2023-09-15 12:00:00,153.12,153.14,152.99,153.05,30081.0,143.4948,143.5136,143.373,143.4292,30081.0
2023-09-15 12:05:00,153.06,153.09,153.02,153.06,21051.0,143.4386,143.4667,143.4011,143.4386,21051.0
2023-09-15 12:10:00,153.07,153.31,153.06,153.19,19361.0,143.448,143.6729,143.4386,143.5604,19361.0
2023-09-15 12:15:00,153.19,153.4,153.19,153.38,17077.0,143.5604,143.7572,143.5604,143.7385,17077.0
2023-09-15 12:20:00,153.38,153.38,153.2,153.27,18444.0,143.7385,143.7385,143.5698,143.6354,18444.0
2023-09-15 12:25:00,153.27,153.3,153.25,153.27,10515.0,143.6354,143.6635,143.6167,143.6354,10515.0
2023-09-15 12:30:00,153.28,153.34,153.18,153.29,19620.0,143.6448,143.701,143.5511,143.6542,19620.0
2023-09-15 12:35:00,153.31,153.35,153.19,153.3,10831.0,143.6729,143.7104,143.5604,143.6635,10831.0
2023-09-15 12:40:00,153.3,153.34,153.24,153.28,9166.0,143.6635,143.701,143.6073,143.6448,9166.0
2023-09-15 12:45:00,153.28,153.33,153.21,153.32,9444.0,143.6448,143.6916,143.5792,143.6823,9444.0
2023-09-15 12:50:00,153.32,153.37,153.23,153.23,9296.0,143.6823,143.7291,143.5979,143.5979,9296.0
2023-09-15 12:55:00,153.18,153.23,153.12,153.17,8591.0,143.5511,143.5979,143.4948,143.5417,8591.0
2023-09-15 13:00:00,153.16,153.16,153.03,153.08,11844.0,143.5323,143.5323,143.4105,143.4574,11844.0
2023-09-15 13:05:00,153.08,153.1,152.99,153.05,13393.0,143.4574,143.4761,143.373,143.4292,13393.0
2023-09-15 13:10:00,153.06,153.06,152.95,152.97,11142.0,143.4386,143.4386,143.3355,143.3543,11142.0
2023-09-15 13:15:00,152.96,153.0,152.89,152.91,14132.0,143.3449,143.3824,143.2793,143.298,14132.0
2023-09-15 13:20:00,152.89,152.93,152.72,152.79,17588.0,143.2793,143.3168,143.12,143.1856,17588.0
2023-09-15 13:25:00,152.78,152.89,152.76,152.85,15731.0,143.1762,143.2793,143.1575,143.2418,15731.0
2023-09-15 13:30:00,152.88,152.95,152.77,152.91,18537.0,143.2699,143.3355,143.1668,143.298,18537.0
2023-09-15 13:35:00,152.93,152.99,152.86,152.95,19122.0,143.3168,143.373,143.2512,143.3355,19122.0
2023-09-15 13:40:00,152.94,153.09,152.91,153.04,14203.0,143.3262,143.4667,143.298,143.4199,14203.0
2023-09-15 13:45:00,153.04,153.06,152.93,153.0,14530.0,143.4199,143.4386,143.3168,143.3824,14530.0
2023-09-15 13:50:00,152.99,153.01,152.89,152.93,11449.0,143.373,143.3918,143.2793,143.3168,11449.0
2023-09-15 13:55:00,152.93,153.03,152.9,153.03,16757.0,143.3168,143.4105,143.2887,143.4105,16757.0
2023-09-15 14:00:00,153.03,153.03,152.85,152.95,17229.0,143.4105,143.4105,143.2418,143.3355,17229.0
2023-09-15 14:05:00,152.94,152.95,152.77,152.82,25103.0,143.3262,143.3355,143.1668,143.2137,25103.0
2023-09-15 14:10:00,152.79,152.88,152.74,152.78,17041.0,143.1856,143.2699,143.1387,143.1762,17041.0
2023-09-15 14:15:00,152.77,152.83,152.66,152.77,13980.0,143.1668,143.2231,143.0638,143.1668,13980.0
2023-09-15 14:20:00,152.78,152.8,152.67,152.72,13502.0,143.1762,143.195,143.0731,143.12,13502.0
2023-09-15 14:25:00,152.71,152.96,152.7,152.83,32302.0,143.1106,143.3449,143.1012,143.2231,32302.0
2023-09-15 14:30:00,152.84,152.86,152.71,152.71,10055.0,143.2324,143.2512,143.1106,143.1106,10055.0
2023-09-15 14:35:00,152.71,152.77,152.66,152.73,14255.0,143.1106,143.1668,143.0638,143.1294,14255.0
2023-09-15 14:40:00,152.71,152.71,152.6,152.6,11203.0,143.1106,143.1106,143.0075,143.0075,11203.0
2023-09-15 14:45:00,152.59,152.64,152.51,152.54,21580.0,142.9982,143.045,142.9232,142.9513,21580.0
2023-09-15 14:50:00,152.55,152.57,152.44,152.48,17877.0,142.9607,142.9794,142.8576,142.8951,17877.0
2023-09-15 14:55:00,152.48,152.58,152.46,152.52,16880.0,142.8951,142.9888,142.8763,142.9326,16880.0
2023-09-15 15:00:00,152.52,152.53,152.25,152.26,18678.0,142.9326,142.9419,142.6795,142.6889,18678.0
2023-09-15 15:05:00,152.26,152.32,152.21,152.28,26601.0,142.6889,142.7451,142.642,142.7076,26601.0
2023-09-15 15:10:00,152.29,152.29,152.04,152.06,24813.0,142.717,142.717,142.4827,142.5015,24813.0
2023-09-15 15:15:00,152.04,152.13,151.99,152.05,29985.0,142.4827,142.5671,142.4359,142.4921,29985.0
2023-09-15 15:20:00,152.05,152.07,151.97,151.99,24357.0,142.4921,142.5108,142.4171,142.4359,24357.0
2023-09-15 15:25:00,151.99,152.05,151.98,152.04,19851.0,142.4359,142.4921,142.4265,142.4827,19851.0
2023-09-15 15:30:00,152.04,152.24,152.04,152.21,33524.0,142.4827,142.6702,142.4827,142.642,33524.0
2023-09-15 15:35:00,152.2,152.22,152.05,152.08,35750.0,142.6327,142.6514,142.4921,142.5202,35750.0
2023-09-15 15:40:00,152.07,152.25,152.07,152.13,46646.0,142.5108,142.6795,142.5108,142.5671,46646.0
2023-09-15 15:45:00,152.13,152.25,152.03,152.09,71932.0,142.5671,142.6795,142.4734,142.5296,71932.0
2023-09-15 15:50:00,152.09,152.33,151.93,152.26,122039.0,142.5296,142.7545,142.3796,142.6889,122039.0
2023-09-15 15:55:00,152.24,152.27,151.95,152.12,344889.0,142.6702,142.6983,142.3984,142.5577,344889.0
2023-09-18 09:30:00,153.08,153.31,152.51,152.58,61090.0,143.4574,143.6729,142.9232,142.9888,61090.0
2023-09-18 09:35:00,152.56,153.08,152.52,153.0,28286.0,142.97,143.4574,142.9326,143.3824,28286.0
2023-09-18 09:40:00,153.05,153.16,152.93,153.0,15580.0,143.4292,143.5323,143.3168,143.3824,15580.0
2023-09-18 09:45:00,153.0,153.17,152.6,152.6,10081.0,143.3824,143.5417,143.0075,143.0075,10081.0
2023-09-18 09:50:00,152.63,152.73,152.5,152.66,15819.0,143.0356,143.1294,142.9138,143.0638,15819.0
2023-09-18 09:55:00,152.68,152.93,152.64,152.86,21368.0,143.0825,143.3168,143.045,143.2512,21368.0
2023-09-18 10:00:00,152.82,152.94,152.32,152.34,19968.0,143.2137,143.3262,142.7451,142.7639,19968.0
2023-09-18 10:05:00,152.39,152.45,152.16,152.21,12239.0,142.8107,142.867,142.5952,142.642,12239.0
2023-09-18 10:10:00,152.21,152.33,152.21,152.25,10937.0,142.642,142.7545,142.642,142.6795,10937.0
2023-09-18 10:15:00,152.25,152.29,152.13,152.27,7716.0,142.6795,142.717,142.5671,142.6983,7716.0
2023-09-18 10:20:00,152.24,152.24,152.1,152.2,18137.0,142.6702,142.6702,142.539,142.6327,18137.0
2023-09-18 10:25:00,152.24,152.44,152.19,152.42,12189.0,142.6702,142.8576,142.6233,142.8388,12189.0
2023-09-18 10:30:00,152.47,152.73,152.47,152.68,18762.0,142.8857,143.1294,142.8857,143.0825,18762.0
2023-09-18 10:35:00,152.68,152.84,152.65,152.84,15369.0,143.0825,143.2324,143.0544,143.2324,15369.0
2023-09-18 10:40:00,152.85,153.09,152.8,153.08,18194.0,143.2418,143.4667,143.195,143.4574,18194.0
2023-09-18 10:45:00,153.07,153.21,153.05,153.12,14016.0,143.448,143.5792,143.4292,143.4948,14016.0
2023-09-18 10:50:00,153.11,153.19,153.04,153.05,10075.0,143.4855,143.5604,143.4199,143.4292,10075.0
2023-09-18 10:55:00,153.06,153.13,153.0,153.03,9056.0,143.4386,143.5042,143.3824,143.4105,9056.0
2023-09-18 11:00:00,153.03,153.03,152.88,152.93,11351.0,143.4105,143.4105,143.2699,143.3168,11351.0
2023-09-18 11:05:00,152.93,153.05,152.86,153.0,10318.0,143.3168,143.4292,143.2512,143.3824,10318.0
2023-09-18 11:10:00,153.04,153.16,153.04,153.09,7463.0,143.4199,143.5323,143.4199,143.4667,7463.0
2023-09-18 11:15:00,153.09,153.22,153.04,153.21,9879.0,143.4667,143.5886,143.4199,143.5792,9879.0
2023-09-18 11:20:00,153.2,153.39,153.17,153.31,19435.0,143.5698,143.7479,143.5417,143.6729,19435.0
2023-09-18 11:25:00,153.3,153.43,153.3,153.42,10938.0,143.6635,143.7854,143.6635,143.776,10938.0
2023-09-18 11:30:00,153.42,153.43,153.18,153.18,12743.0,143.776,143.7854,143.5511,143.5511,12743.0
2023-09-18 11:35:00,153.23,153.23,153.04,153.09,13696.0,143.5979,143.5979,143.4199,143.4667,13696.0
2023-09-18 11:40:00,153.08,153.33,153.07,153.32,10124.0,143.4574,143.6916,143.448,143.6823,10124.0
2023-09-18 11:45:00,153.31,153.39,153.24,153.25,5261.0,143.6729,143.7479,143.6073,143.6167,5261.0
2023-09-18 11:50:00,153.21,153.47,153.21,153.44,11423.0,143.5792,143.8228,143.5792,143.7947,11423.0
2023-09-18 11:55:00,153.43,153.45,153.36,153.41,8303.0,143.7854,143.8041,143.7198,143.7666,8303.0
2023-09-18 12:00:00,153.39,153.46,153.33,153.45,7454.0,143.7479,143.8135,143.6916,143.8041,7454.0
2023-09-18 12:05:00,153.42,153.44,153.33,153.42,8685.0,143.776,143.7947,143.6916,143.776,8685.0
2023-09-18 12:10:00,153.43,153.46,153.36,153.46,7783.0,143.7854,143.8135,143.7198,143.8135,7783.0
2023-09-18 12:15:00,153.48,153.52,153.44,153.47,8198.0,143.8322,143.8697,143.7947,143.8228,8198.0
2023-09-18 12:20:00,153.44,153.68,153.42,153.53,11833.0,143.7947,144.0196,143.776,143.8791,11833.0
2023-09-18 12:25:00,153.52,153.58,153.47,153.57,8299.0,143.8697,143.9259,143.8228,143.9166,8299.0
2023-09-18 12:30:00,153.58,153.63,153.57,153.63,3379.0,143.9259,143.9728,143.9166,143.9728,3379.0
2023-09-18 12:35:00,153.61,153.68,153.55,153.55,24819.0,143.954,144.0196,143.8978,143.8978,24819.0
2023-09-18 12:40:00,153.54,153.6,153.52,153.59,10354.0,143.8884,143.9447,143.8697,143.9353,10354.0
2023-09-18 12:45:00,153.58,153.66,153.48,153.66,15889.0,143.9259,144.0009,143.8322,144.0009,15889.0
2023-09-18 12:50:00,153.66,153.69,153.57,153.6,10731.0,144.0009,144.029,143.9166,143.9447,10731.0
2023-09-18 12:55:00,153.63,153.66,153.59,153.64,8706.0,143.9728,144.0009,143.9353,143.9822,8706.0
2023-09-18 13:00:00,153.66,153.7,153.61,153.7,9592.0,144.0009,144.0384,143.954,144.0384,9592.0
2023-09-18 13:05:00,153.68,153.74,153.58,153.72,11193.0,144.0196,144.0759,143.9259,144.0571,11193.0
2023-09-18 13:10:00,153.71,153.8,153.68,153.72,10889.0,144.0478,144.1321,144.0196,144.0571,10889.0
2023-09-18 13:15:00,153.72,153.75,153.65,153.68,10469.0,144.0571,144.0852,143.9915,144.0196,10469.0
2023-09-18 13:20:00,153.68,153.72,153.62,153.68,6538.0,144.0196,144.0571,143.9634,144.0196,6538.0
2023-09-18 13:25:00,153.69,153.75,153.65,153.74,8424.0,144.029,144.0852,143.9915,144.0759,8424.0
2023-09-18 13:30:00,153.75,153.79,153.71,153.76,12425.0,144.0852,144.1227,144.0478,144.0946,12425.0
2023-09-18 13:35:00,153.75,153.83,153.72,153.78,8085.0,144.0852,144.1602,144.0571,144.1134,8085.0
2023-09-18 13:40:00,153.79,153.81,153.71,153.78,8590.0,144.1227,144.1415,144.0478,144.1134,8590.0
2023-09-18 13:45:00,153.78,153.79,153.72,153.76,6096.0,144.1134,144.1227,144.0571,144.0946,6096.0
2023-09-18 13:50:00,153.76,153.79,153.72,153.76,5046.0,144.0946,144.1227,144.0571,144.0946,5046.0
2023-09-18 13:55:00,153.77,153.82,153.71,153.82,8066.0,144.104,144.1508,144.0478,144.1508,8066.0
2023-09-18 14:00:00,153.82,153.82,153.71,153.79,19475.0,144.1508,144.1508,144.0478,144.1227,19475.0
2023-09-18 14:05:00,153.79,153.8,153.65,153.68,15968.0,144.1227,144.1321,143.9915,144.0196,15968.0
2023-09-18 14:10:00,153.68,153.76,153.67,153.74,13793.0,144.0196,144.0946,144.0103,144.0759,13793.0
2023-09-18 14:15:00,153.75,153.8,153.66,153.8,12129.0,144.0852,144.1321,144.0009,144.1321,12129.0
2023-09-18 14:20:00,153.8,153.8,153.67,153.72,15908.0,144.1321,144.1321,144.0103,144.0571,15908.0
2023-09-18 14:25:00,153.74,153.76,153.69,153.74,12000.0,144.0759,144.0946,144.029,144.0759,12000.0
2023-09-18 14:30:00,153.75,153.75,153.64,153.73,8608.0,144.0852,144.0852,143.9822,144.0665,8608.0
2023-09-18 14:35:00,153.74,153.8,153.66,153.69,10721.0,144.0759,144.1321,144.0009,144.029,10721.0
2023-09-18 14:40:00,153.68,153.76,153.67,153.69,9208.0,144.0196,144.0946,144.0103,144.029,9208.0
2023-09-18 14:45:00,153.7,153.73,153.64,153.64,9929.0,144.0384,144.0665,143.9822,143.9822,9929.0
2023-09-18 14:50:00,153.62,153.65,153.56,153.57,23075.0,143.9634,143.9915,143.9072,143.9166,23075.0
2023-09-18 14:55:00,153.58,153.66,153.57,153.59,16178.0,143.9259,144.0009,143.9166,143.9353,16178.0
2023-09-18 15:00:00,153.6,153.6,153.47,153.48,24400.0,143.9447,143.9447,143.8228,143.8322,24400.0
2023-09-18 15:05:00,153.48,153.56,153.47,153.52,16881.0,143.8322,143.9072,143.8228,143.8697,16881.0
2023-09-18 15:10:00,153.53,153.57,153.5,153.52,23218.0,143.8791,143.9166,143.851,143.8697,23218.0
2023-09-18 15:15:00,153.53,153.55,153.5,153.55,38580.0,143.8791,143.8978,143.851,143.8978,38580.0
2023-09-18 15:20:00,153.54,153.76,153.5,153.74,59962.0,143.8884,144.0946,143.851,144.0759,59962.0
2023-09-18 15:25:00,153.73,153.73,153.61,153.69,27579.0,144.0665,144.0665,143.954,144.029,27579.0
2023-09-18 15:30:00,153.68,153.81,153.5,153.51,72542.0,144.0196,144.1415,143.851,143.8603,72542.0
2023-09-18 15:35:00,153.51,153.58,153.44,153.57,35764.0,143.8603,143.9259,143.7947,143.9166,35764.0
2023-09-18 15:40:00,153.57,153.7,153.57,153.63,37090.0,143.9166,144.0384,143.9166,143.9728,37090.0
2023-09-18 15:45:00,153.64,153.73,153.59,153.72,58887.0,143.9822,144.0665,143.9353,144.0571,58887.0
2023-09-18 15:50:00,153.72,153.85,153.71,153.74,66599.0,144.0571,144.179,144.0478,144.0759,66599.0
2023-09-18 15:55:00,153.74,153.97,153.71,153.93,192948.0,144.0759,144.2914,144.0478,144.2539,192948.0
2023-09-19 09:30:00,153.89,154.36,153.63,153.77,83328.0,144.2164,144.6569,143.9728,144.104,83328.0
2023-09-19 09:35:00,153.84,154.07,153.55,153.6,23159.0,144.1696,144.3851,143.8978,143.9447,23159.0
2023-09-19 09:40:00,153.59,154.21,153.46,154.21,15221.0,143.9353,144.5163,143.8135,144.5163,15221.0
2023-09-19 09:45:00,154.22,154.64,151.6,154.34,50466.0,144.5257,144.9193,142.0704,144.6382,50466.0
2023-09-19 09:50:00,154.34,154.42,154.12,154.38,16986.0,144.6382,144.7131,144.432,144.6756,16986.0
2023-09-19 09:55:00,154.43,154.5,154.2,154.43,18972.0,144.7225,144.7881,144.507,144.7225,18972.0
2023-09-19 10:00:00,154.35,154.39,154.11,154.13,16142.0,144.6475,144.685,144.4226,144.4414,16142.0
2023-09-19 10:05:00,154.09,154.18,153.97,153.99,15214.0,144.4039,144.4882,144.2914,144.3102,15214.0
2023-09-19 10:10:00,154.0,154.03,153.77,153.94,11471.0,144.3195,144.3476,144.104,144.2633,11471.0
2023-09-19 10:15:00,153.96,154.0,153.81,153.96,27144.0,144.282,144.3195,144.1415,144.282,27144.0
2023-09-19 10:20:00,153.92,154.03,153.87,153.89,18839.0,144.2446,144.3476,144.1977,144.2164,18839.0
2023-09-19 10:25:00,153.88,153.93,153.77,153.77,17794.0,144.2071,144.2539,144.104,144.104,17794.0
2023-09-19 10:30:00,153.8,153.8,153.58,153.68,26301.0,144.1321,144.1321,143.9259,144.0196,26301.0
2023-09-19 10:35:00,153.65,153.65,153.35,153.44,14289.0,143.9915,143.9915,143.7104,143.7947,14289.0
2023-09-19 10:40:00,153.43,153.48,153.34,153.38,8414.0,143.7854,143.8322,143.701,143.7385,8414.0
2023-09-19 10:45:00,153.3,153.34,153.01,153.01,19234.0,143.6635,143.701,143.3918,143.3918,19234.0
2023-09-19 10:50:00,153.03,153.07,152.9,152.9,26635.0,143.4105,143.448,143.2887,143.2887,26635.0
2023-09-19 10:55:00,152.89,153.2,152.89,153.2,17926.0,143.2793,143.5698,143.2793,143.5698,17926.0
2023-09-19 11:00:00,153.18,153.18,152.96,152.96,23650.0,143.5511,143.5511,143.3449,143.3449,23650.0
2023-09-19 11:05:00,152.9,152.95,152.83,152.83,15413.0,143.2887,143.3355,143.2231,143.2231,15413.0
2023-09-19 11:10:00,152.8,152.8,152.59,152.71,12679.0,143.195,143.195,142.9982,143.1106,12679.0
2023-09-19 11:15:00,152.72,152.79,152.62,152.71,18248.0,143.12,143.1856,143.0263,143.1106,18248.0
2023-09-19 11:20:00,152.69,152.79,152.65,152.77,10764.0,143.0919,143.1856,143.0544,143.1668,10764.0
2023-09-19 11:25:00,152.78,152.98,152.78,152.98,17510.0,143.1762,143.3636,143.1762,143.3636,17510.0
2023-09-19 11:30:00,152.99,153.01,152.78,152.78,10416.0,143.373,143.3918,143.1762,143.1762,10416.0
2023-09-19 11:35:00,152.76,152.79,152.64,152.75,5610.0,143.1575,143.1856,143.045,143.1481,5610.0
2023-09-19 11:40:00,152.75,152.81,152.69,152.7,11561.0,143.1481,143.2043,143.0919,143.1012,11561.0
2023-09-19 11:45:00,152.7,152.74,152.58,152.74,18010.0,143.1012,143.1387,142.9888,143.1387,18010.0
2023-09-19 11:50:00,152.74,152.89,152.67,152.82,9555.0,143.1387,143.2793,143.0731,143.2137,9555.0
2023-09-19 11:55:00,152.85,153.02,152.79,152.87,28930.0,143.2418,143.4011,143.1856,143.2606,28930.0
2023-09-19 12:00:00,152.89,153.28,152.85,153.26,37698.0,143.2793,143.6448,143.2418,143.626,37698.0
2023-09-19 12:05:00,153.25,153.5,153.23,153.23,49461.0,143.6167,143.851,143.5979,143.5979,49461.0
2023-09-19 12:10:00,153.24,153.51,153.15,153.4,38314.0,143.6073,143.8603,143.523,143.7572,38314.0
2023-09-19 12:15:00,153.42,153.5,153.36,153.46,28994.0,143.776,143.851,143.7198,143.8135,28994.0
2023-09-19 12:20:00,153.48,153.54,153.34,153.37,24110.0,143.8322,143.8884,143.701,143.7291,24110.0
2023-09-19 12:25:00,153.38,153.52,153.19,153.52,30083.0,143.7385,143.8697,143.5604,143.8697,30083.0
2023-09-19 12:30:00,153.5,153.51,153.4,153.42,16523.0,143.851,143.8603,143.7572,143.776,16523.0
2023-09-19 12:35:00,153.42,153.45,153.35,153.36,26178.0,143.776,143.8041,143.7104,143.7198,26178.0
2023-09-19 12:40:00,153.39,153.39,153.28,153.3,9441.0,143.7479,143.7479,143.6448,143.6635,9441.0
2023-09-19 12:45:00,153.26,153.29,153.16,153.22,16307.0,143.626,143.6542,143.5323,143.5886,16307.0
2023-09-19 12:50:00,153.22,153.29,153.22,153.28,6647.0,143.5886,143.6542,143.5886,143.6448,6647.0
2023-09-19 12:55:00,153.3,153.3,153.13,153.16,12273.0,143.6635,143.6635,143.5042,143.5323,12273.0
2023-09-19 13:00:00,153.15,153.28,153.1,153.22,11310.0,143.523,143.6448,143.4761,143.5886,11310.0
2023-09-19 13:05:00,153.21,153.27,153.17,153.26,12782.0,143.5792,143.6354,143.5417,143.626,12782.0
2023-09-19 13:10:00,153.26,153.33,153.22,153.28,17712.0,143.626,143.6916,143.5886,143.6448,17712.0
2023-09-19 13:15:00,153.28,153.38,153.26,153.36,15840.0,143.6448,143.7385,143.626,143.7198,15840.0
2023-09-19 13:20:00,153.32,153.43,153.32,153.36,7510.0,143.6823,143.7854,143.6823,143.7198,7510.0
2023-09-19 13:25:00,153.38,153.42,153.32,153.32,7240.0,143.7385,143.776,143.6823,143.6823,7240.0
2023-09-19 13:30:00,153.35,153.46,153.34,153.37,11656.0,143.7104,143.8135,143.701,143.7291,11656.0
2023-09-19 13:35:00,153.4,153.42,153.32,153.4,8687.0,143.7572,143.776,143.6823,143.7572,8687.0
2023-09-19 13:40:00,153.39,153.51,153.38,153.5,13636.0,143.7479,143.8603,143.7385,143.851,13636.0
2023-09-19 13:45:00,153.52,153.58,153.43,153.43,23701.0,143.8697,143.9259,143.7854,143.7854,23701.0
2023-09-19 13:50:00,153.45,153.57,153.42,153.42,12347.0,143.8041,143.9166,143.776,143.776,12347.0
2023-09-19 13:55:00,153.41,153.54,153.25,153.37,71309.0,143.7666,143.8884,143.6167,143.7291,71309.0
2023-09-19 14:00:00,153.36,153.52,153.32,153.49,17068.0,143.7198,143.8697,143.6823,143.8416,17068.0
2023-09-19 14:05:00,153.47,153.48,153.27,153.34,9554.0,143.8228,143.8322,143.6354,143.701,9554.0
2023-09-19 14:10:00,153.35,153.44,153.33,153.38,11246.0,143.7104,143.7947,143.6916,143.7385,11246.0
2023-09-19 14:15:00,153.38,153.39,153.24,153.28,12550.0,143.7385,143.7479,143.6073,143.6448,12550.0
2023-09-19 14:20:00,153.28,153.31,153.26,153.28,11107.0,143.6448,143.6729,143.626,143.6448,11107.0
2023-09-19 14:25:00,153.26,153.27,153.15,153.17,11251.0,143.626,143.6354,143.523,143.5417,11251.0
2023-09-19 14:30:00,153.13,153.28,153.12,153.22,18655.0,143.5042,143.6448,143.4948,143.5886,18655.0
2023-09-19 14:35:00,153.26,153.54,153.26,153.5,16529.0,143.626,143.8884,143.626,143.851,16529.0
2023-09-19 14:40:00,153.48,153.49,153.4,153.48,9434.0,143.8322,143.8416,143.7572,143.8322,9434.0
2023-09-19 14:45:00,153.48,153.53,153.43,153.53,13735.0,143.8322,143.8791,143.7854,143.8791,13735.0
2023-09-19 14:50:00,153.52,153.63,153.49,153.58,14010.0,143.8697,143.9728,143.8416,143.9259,14010.0
2023-09-19 14:55:00,153.58,153.66,153.48,153.49,16135.0,143.9259,144.0009,143.8322,143.8416,16135.0
2023-09-19 15:00:00,153.46,153.54,153.45,153.51,13495.0,143.8135,143.8884,143.8041,143.8603,13495.0
2023-09-19 15:05:00,153.49,153.5,153.42,153.45,15019.0,143.8416,143.851,143.776,143.8041,15019.0
2023-09-19 15:10:00,153.46,153.46,153.23,153.3,21168.0,143.8135,143.8135,143.5979,143.6635,21168.0
2023-09-19 15:15:00,153.3,153.42,153.28,153.42,19203.0,143.6635,143.776,143.6448,143.776,19203.0
2023-09-19 15:20:00,153.42,153.5,153.37,153.45,25744.0,143.776,143.851,143.7291,143.8041,25744.0
2023-09-19 15:25:00,153.45,153.46,153.32,153.32,17839.0,143.8041,143.8135,143.6823,143.6823,17839.0
2023-09-19 15:30:00,153.3,153.41,153.26,153.35,38599.0,143.6635,143.7666,143.626,143.7104,38599.0
2023-09-19 15:35:00,153.35,153.43,153.31,153.42,24781.0,143.7104,143.7854,143.6729,143.776,24781.0
2023-09-19 15:40:00,153.41,153.48,153.37,153.48,26161.0,143.7666,143.8322,143.7291,143.8322,26161.0
2023-09-19 15:45:00,153.48,153.58,153.48,153.54,34234.0,143.8322,143.9259,143.8322,143.8884,34234.0
2023-09-19 15:50:00,153.53,153.57,153.37,153.43,61409.0,143.8791,143.9166,143.7291,143.7854,61409.0
2023-09-19 15:55:00,153.4,153.54,153.36,153.52,192918.0,143.7572,143.8884,143.7198,143.8697,192918.0
2023-09-20 09:30:00,154.06,154.06,153.57,153.71,76238.0,144.3758,144.3758,143.9166,144.0478,76238.0
2023-09-20 09:35:00,153.82,154.12,153.69,153.77,21508.0,144.1508,144.432,144.029,144.104,21508.0
2023-09-20 09:40:00,153.83,153.99,153.67,153.91,7650.0,144.1602,144.3102,144.0103,144.2352,7650.0
2023-09-20 09:45:00,153.9,153.91,153.56,153.67,14808.0,144.2258,144.2352,143.9072,144.0103,14808.0
2023-09-20 09:50:00,153.67,153.75,153.37,153.38,8281.0,144.0103,144.0852,143.7291,143.7385,8281.0
2023-09-20 09:55:00,153.45,153.54,153.41,153.47,7657.0,143.8041,143.8884,143.7666,143.8228,7657.0
2023-09-20 10:00:00,153.47,153.63,153.46,153.59,12104.0,143.8228,143.9728,143.8135,143.9353,12104.0
2023-09-20 10:05:00,153.59,153.85,153.59,153.78,15163.0,143.9353,144.179,143.9353,144.1134,15163.0
2023-09-20 10:10:00,153.79,154.06,153.79,154.05,14049.0,144.1227,144.3758,144.1227,144.3664,14049.0
2023-09-20 10:15:00,154.03,154.35,154.01,154.22,30813.0,144.3476,144.6475,144.3289,144.5257,30813.0
2023-09-20 10:20:00,154.23,154.29,154.11,154.16,14612.0,144.5351,144.5913,144.4226,144.4695,14612.0
2023-09-20 10:25:00,154.13,154.4,154.12,154.36,11064.0,144.4414,144.6944,144.432,144.6569,11064.0
2023-09-20 10:30:00,154.41,154.53,154.33,154.36,15897.0,144.7038,144.8162,144.6288,144.6569,15897.0
2023-09-20 10:35:00,154.38,154.42,154.22,154.23,12991.0,144.6756,144.7131,144.5257,144.5351,12991.0
2023-09-20 10:40:00,154.23,154.29,154.09,154.29,12086.0,144.5351,144.5913,144.4039,144.5913,12086.0
2023-09-20 10:45:00,154.31,154.39,154.25,154.35,10411.0,144.61,144.685,144.5538,144.6475,10411.0
2023-09-20 10:50:00,154.33,154.35,154.25,154.31,13025.0,144.6288,144.6475,144.5538,144.61,13025.0
2023-09-20 10:55:00,154.33,154.51,154.33,154.42,14161.0,144.6288,144.7975,144.6288,144.7131,14161.0
2023-09-20 11:00:00,154.42,154.64,154.39,154.62,20742.0,144.7131,144.9193,144.685,144.9005,20742.0
2023-09-20 11:05:00,154.63,154.74,154.6,154.7,47833.0,144.9099,145.013,144.8818,144.9755,47833.0
2023-09-20 11:10:00,154.72,154.8,154.68,154.77,11495.0,144.9943,145.0692,144.9568,145.0411,11495.0
2023-09-20 11:15:00,154.79,154.88,154.71,154.81,16322.0,145.0599,145.1442,144.9849,145.0786,16322.0
2023-09-20 11:20:00,154.86,154.88,154.73,154.81,13535.0,145.1255,145.1442,145.0036,145.0786,13535.0
2023-09-20 11:25:00,154.78,154.85,154.66,154.72,15095.0,145.0505,145.1161,144.938,144.9943,15095.0
2023-09-20 11:30:00,154.72,154.73,154.53,154.55,14472.0,144.9943,145.0036,144.8162,144.8349,14472.0
2023-09-20 11:35:00,154.52,154.63,154.48,154.56,14039.0,144.8068,144.9099,144.7694,144.8443,14039.0
2023-09-20 11:40:00,154.55,154.69,154.51,154.66,9925.0,144.8349,144.9661,144.7975,144.938,9925.0
2023-09-20 11:45:00,154.65,154.79,154.64,154.75,13963.0,144.9287,145.0599,144.9193,145.0224,13963.0
2023-09-20 11:50:00,154.73,154.78,154.68,154.74,11799.0,145.0036,145.0505,144.9568,145.013,11799.0
2023-09-20 11:55:00,154.74,154.79,154.69,154.7,6088.0,145.013,145.0599,144.9661,144.9755,6088.0
2023-09-20 12:00:00,154.68,154.72,154.6,154.7,12353.0,144.9568,144.9943,144.8818,144.9755,12353.0
2023-09-20 12:05:00,154.69,154.81,154.68,154.7,6502.0,144.9661,145.0786,144.9568,144.9755,6502.0
2023-09-20 12:10:00,154.71,154.74,154.62,154.62,6689.0,144.9849,145.013,144.9005,144.9005,6689.0
2023-09-20 12:15:00,154.64,154.66,154.56,154.57,5565.0,144.9193,144.938,144.8443,144.8537,5565.0
2023-09-20 12:20:00,154.55,154.6,154.54,154.58,8018.0,144.8349,144.8818,144.8256,144.8631,8018.0
2023-09-20 12:25:00,154.6,154.65,154.56,154.65,5355.0,144.8818,144.9287,144.8443,144.9287,5355.0
2023-09-20 12:30:00,154.67,154.67,154.47,154.49,8695.0,144.9474,144.9474,144.76,144.7787,8695.0
2023-09-20 12:35:00,154.45,154.54,154.39,154.52,11398.0,144.7412,144.8256,144.685,144.8068,11398.0
2023-09-20 12:40:00,154.53,154.62,154.49,154.62,11058.0,144.8162,144.9005,144.7787,144.9005,11058.0
2023-09-20 12:45:00,154.61,154.68,154.52,154.66,8027.0,144.8912,144.9568,144.8068,144.938,8027.0
2023-09-20 12:50:00,154.63,154.68,154.57,154.66,7018.0,144.9099,144.9568,144.8537,144.938,7018.0
2023-09-20 12:55:00,154.65,154.76,154.6,154.68,12123.0,144.9287,145.0317,144.8818,144.9568,12123.0
2023-09-20 13:00:00,154.68,154.74,154.59,154.62,14191.0,144.9568,145.013,144.8724,144.9005,14191.0
2023-09-20 13:05:00,154.63,154.68,154.59,154.68,7098.0,144.9099,144.9568,144.8724,144.9568,7098.0
2023-09-20 13:10:00,154.68,154.77,154.63,154.63,9465.0,144.9568,145.0411,144.9099,144.9099,9465.0
2023-09-20 13:15:00,154.64,154.69,154.6,154.62,15579.0,144.9193,144.9661,144.8818,144.9005,15579.0
2023-09-20 13:20:00,154.63,154.68,154.62,154.65,10180.0,144.9099,144.9568,144.9005,144.9287,10180.0
2023-09-20 13:25:00,154.63,154.73,154.52,154.54,13276.0,144.9099,145.0036,144.8068,144.8256,13276.0
2023-09-20 13:30:00,154.54,154.56,154.45,154.48,22594.0,144.8256,144.8443,144.7412,144.7694,22594.0
2023-09-20 13:35:00,154.46,154.5,154.4,154.46,9675.0,144.7506,144.7881,144.6944,144.7506,9675.0
2023-09-20 13:40:00,154.46,154.58,154.36,154.56,20377.0,144.7506,144.8631,144.6569,144.8443,20377.0
2023-09-20 13:45:00,154.55,154.71,154.53,154.68,13275.0,144.8349,144.9849,144.8162,144.9568,13275.0
2023-09-20 13:50:00,154.65,154.71,154.63,154.7,10427.0,144.9287,144.9849,144.9099,144.9755,10427.0
2023-09-20 13:55:00,154.69,154.7,154.46,154.46,9934.0,144.9661,144.9755,144.7506,144.7506,9934.0
2023-09-20 14:00:00,154.44,154.58,154.22,154.27,19316.0,144.7319,144.8631,144.5257,144.5726,19316.0
2023-09-20 14:05:00,154.22,154.3,154.12,154.18,34692.0,144.5257,144.6007,144.432,144.4882,34692.0
2023-09-20 14:10:00,154.19,154.23,154.04,154.06,15066.0,144.4976,144.5351,144.357,144.3758,15066.0
2023-09-20 14:15:00,154.06,154.07,153.91,153.94,14155.0,144.3758,144.3851,144.2352,144.2633,14155.0
2023-09-20 14:20:00,153.94,154.08,153.91,154.08,9445.0,144.2633,144.3945,144.2352,144.3945,9445.0
2023-09-20 14:25:00,154.07,154.09,153.99,154.07,13227.0,144.3851,144.4039,144.3102,144.3851,13227.0
2023-09-20 14:30:00,154.07,154.21,153.93,153.94,16567.0,144.3851,144.5163,144.2539,144.2633,16567.0
2023-09-20 14:35:00,153.94,154.17,153.89,154.1,23182.0,144.2633,144.4788,144.2164,144.4132,23182.0
2023-09-20 14:40:00,154.11,154.23,154.1,154.15,10270.0,144.4226,144.5351,144.4132,144.4601,10270.0
2023-09-20 14:45:00,154.17,154.2,154.01,154.01,9701.0,144.4788,144.507,144.3289,144.3289,9701.0
2023-09-20 14:50:00,154.03,154.1,153.9,153.99,8675.0,144.3476,144.4132,144.2258,144.3102,8675.0
2023-09-20 14:55:00,154.0,154.07,153.89,154.04,13262.0,144.3195,144.3851,144.2164,144.357,13262.0
2023-09-20 15:00:00,153.97,154.04,153.69,153.74,17783.0,144.2914,144.357,144.029,144.0759,17783.0
2023-09-20 15:05:00,153.73,153.89,153.61,153.74,13540.0,144.0665,144.2164,143.954,144.0759,13540.0
2023-09-20 15:10:00,153.74,153.82,153.69,153.76,16448.0,144.0759,144.1508,144.029,144.0946,16448.0
2023-09-20 15:15:00,153.77,154.02,153.75,153.97,17617.0,144.104,144.3383,144.0852,144.2914,17617.0
2023-09-20 15:20:00,153.98,154.07,153.89,153.97,17319.0,144.3008,144.3851,144.2164,144.2914,17319.0
2023-09-20 15:25:00,153.97,153.97,153.86,153.9,11547.0,144.2914,144.2914,144.1883,144.2258,11547.0
2023-09-20 15:30:00,153.92,153.92,153.6,153.63,21832.0,144.2446,144.2446,143.9447,143.9728,21832.0
2023-09-20 15:35:00,153.62,153.76,153.58,153.76,19612.0,143.9634,144.0946,143.9259,144.0946,19612.0
2023-09-20 15:40:00,153.75,153.89,153.73,153.74,28303.0,144.0852,144.2164,144.0665,144.0759,28303.0
2023-09-20 15:45:00,153.72,153.78,153.61,153.77,38590.0,144.0571,144.1134,143.954,144.104,38590.0
2023-09-20 15:50:00,153.76,153.82,153.66,153.72,35979.0,144.0946,144.1508,144.0009,144.0571,35979.0
2023-09-20 15:55:00,153.71,153.78,153.57,153.62,129244.0,144.0478,144.1134,143.9166,143.9634,129244.0
2023-09-21 09:30:00,153.68,153.95,153.47,153.53,86054.0,144.0196,144.2727,143.8228,143.8791,86054.0
2023-09-21 09:35:00,153.53,153.57,152.87,153.38,66559.0,143.8791,143.9166,143.2606,143.7385,66559.0
2023-09-21 09:40:00,153.26,153.81,153.24,153.56,22458.0,143.626,144.1415,143.6073,143.9072,22458.0
2023-09-21 09:45:00,153.5,154.17,153.45,154.16,38462.0,143.851,144.4788,143.8041,144.4695,38462.0
2023-09-21 09:50:00,154.15,154.85,154.06,154.81,25864.0,144.4601,145.1161,144.3758,145.0786,25864.0
2023-09-21 09:55:00,154.8,154.85,154.46,154.53,52377.0,145.0692,145.1161,144.7506,144.8162,52377.0
2023-09-21 10:00:00,154.56,154.71,154.42,154.43,26026.0,144.8443,144.9849,144.7131,144.7225,26026.0
2023-09-21 10:05:00,154.42,154.42,154.05,154.34,27093.0,144.7131,144.7131,144.3664,144.6382,27093.0
2023-09-21 10:10:00,154.38,154.62,154.31,154.58,19568.0,144.6756,144.9005,144.61,144.8631,19568.0
2023-09-21 10:15:00,154.59,154.64,154.35,154.36,19182.0,144.8724,144.9193,144.6475,144.6569,19182.0
2023-09-21 10:20:00,154.36,154.36,154.13,154.3,21562.0,144.6569,144.6569,144.4414,144.6007,21562.0
2023-09-21 10:25:00,154.36,154.46,154.31,154.34,18269.0,144.6569,144.7506,144.61,144.6382,18269.0
2023-09-21 10:30:00,154.37,154.37,154.18,154.23,20037.0,144.6663,144.6663,144.4882,144.5351,20037.0
2023-09-21 10:35:00,154.26,154.41,154.08,154.08,39654.0,144.5632,144.7038,144.3945,144.3945,39654.0
2023-09-21 10:40:00,154.06,154.1,153.83,154.1,15363.0,144.3758,144.4132,144.1602,144.4132,15363.0
2023-09-21 10:45:00,154.04,154.07,153.9,154.07,24702.0,144.357,144.3851,144.2258,144.3851,24702.0
2023-09-21 10:50:00,154.01,154.13,153.59,153.62,20978.0,144.3289,144.4414,143.9353,143.9634,20978.0
2023-09-21 10:55:00,153.59,153.62,153.45,153.56,15875.0,143.9353,143.9634,143.8041,143.9072,15875.0
2023-09-21 11:00:00,153.56,153.58,153.32,153.33,18312.0,143.9072,143.9259,143.6823,143.6916,18312.0
2023-09-21 11:05:00,153.32,153.35,153.01,153.16,22715.0,143.6823,143.7104,143.3918,143.5323,22715.0
2023-09-21 11:10:00,153.16,153.24,153.0,153.04,16939.0,143.5323,143.6073,143.3824,143.4199,16939.0
2023-09-21 11:15:00,153.01,153.18,152.98,153.18,17723.0,143.3918,143.5511,143.3636,143.5511,17723.0
2023-09-21 11:20:00,153.14,153.26,153.08,153.2,18407.0,143.5136,143.626,143.4574,143.5698,18407.0
2023-09-21 11:25:00,153.18,153.21,153.0,153.08,16857.0,143.5511,143.5792,143.3824,143.4574,16857.0
2023-09-21 11:30:00,153.06,153.18,152.91,152.94,20174.0,143.4386,143.5511,143.298,143.3262,20174.0
2023-09-21 11:35:00,152.93,153.11,152.71,152.88,34659.0,143.3168,143.4855,143.1106,143.2699,34659.0
2023-09-21 11:40:00,152.91,153.02,152.84,152.96,29000.0,143.298,143.4011,143.2324,143.3449,29000.0
2023-09-21 11:45:00,152.92,153.12,152.9,153.12,24165.0,143.3074,143.4948,143.2887,143.4948,24165.0
2023-09-21 11:50:00,153.1,153.11,153.03,153.03,10865.0,143.4761,143.4855,143.4105,143.4105,10865.0
2023-09-21 11:55:00,153.04,153.08,152.92,152.94,11898.0,143.4199,143.4574,143.3074,143.3262,11898.0
2023-09-21 12:00:00,152.95,152.97,152.89,152.9,10523.0,143.3355,143.3543,143.2793,143.2887,10523.0
2023-09-21 12:05:00,152.9,153.1,152.86,153.04,18475.0,143.2887,143.4761,143.2512,143.4199,18475.0
2023-09-21 12:10:00,153.04,153.07,152.81,152.93,17286.0,143.4199,143.448,143.2043,143.3168,17286.0
2023-09-21 12:15:00,152.9,152.91,152.75,152.81,11622.0,143.2887,143.298,143.1481,143.2043,11622.0
2023-09-21 12:20:00,152.83,152.89,152.81,152.87,17626.0,143.2231,143.2793,143.2043,143.2606,17626.0
2023-09-21 12:25:00,152.84,152.84,152.68,152.71,18099.0,143.2324,143.2324,143.0825,143.1106,18099.0
2023-09-21 12:30:00,152.72,153.08,152.66,153.07,9866.0,143.12,143.4574,143.0638,143.448,9866.0
2023-09-21 12:35:00,153.08,153.12,152.88,153.12,10744.0,143.4574,143.4948,143.2699,143.4948,10744.0
2023-09-21 12:40:00,153.12,153.17,153.09,153.13,9834.0,143.4948,143.5417,143.4667,143.5042,9834.0
2023-09-21 12:45:00,153.14,153.23,153.09,153.16,6463.0,143.5136,143.5979,143.4667,143.5323,6463.0
2023-09-21 12:50:00,153.16,153.23,153.1,153.1,14017.0,143.5323,143.5979,143.4761,143.4761,14017.0
2023-09-21 12:55:00,153.12,153.12,153.01,153.02,14690.0,143.4948,143.4948,143.3918,143.4011,14690.0
2023-09-21 13:00:00,153.04,153.05,152.92,153.03,6593.0,143.4199,143.4292,143.3074,143.4105,6593.0
2023-09-21 13:05:00,153.03,153.03,152.92,152.92,7924.0,143.4105,143.4105,143.3074,143.3074,7924.0
2023-09-21 13:10:00,152.93,153.08,152.88,153.07,13425.0,143.3168,143.4574,143.2699,143.448,13425.0
2023-09-21 13:15:00,153.06,153.36,153.05,153.35,14942.0,143.4386,143.7198,143.4292,143.7104,14942.0
2023-09-21 13:20:00,153.39,153.43,153.35,153.37,11162.0,143.7479,143.7854,143.7104,143.7291,11162.0
2023-09-21 13:25:00,153.4,153.55,153.39,153.45,14833.0,143.7572,143.8978,143.7479,143.8041,14833.0
2023-09-21 13:30:00,153.47,153.53,153.43,153.5,17901.0,143.8228,143.8791,143.7854,143.851,17901.0
2023-09-21 13:35:00,153.53,153.59,153.48,153.56,8530.0,143.8791,143.9353,143.8322,143.9072,8530.0
2023-09-21 13:40:00,153.56,153.68,153.55,153.57,9538.0,143.9072,144.0196,143.8978,143.9166,9538.0
2023-09-21 13:45:00,153.58,153.65,153.55,153.6,12549.0,143.9259,143.9915,143.8978,143.9447,12549.0
2023-09-21 13:50:00,153.61,153.72,153.53,153.63,12291.0,143.954,144.0571,143.8791,143.9728,12291.0
2023-09-21 13:55:00,153.63,153.63,153.5,153.59,9377.0,143.9728,143.9728,143.851,143.9353,9377.0
2023-09-21 14:00:00,153.58,153.58,153.45,153.5,9627.0,143.9259,143.9259,143.8041,143.851,9627.0
2023-09-21 14:05:00,153.46,153.5,153.41,153.41,10720.0,143.8135,143.851,143.7666,143.7666,10720.0
2023-09-21 14:10:00,153.4,153.47,153.38,153.41,11423.0,143.7572,143.8228,143.7385,143.7666,11423.0
2023-09-21 14:15:00,153.4,153.41,153.34,153.36,9891.0,143.7572,143.7666,143.701,143.7198,9891.0
2023-09-21 14:20:00,153.36,153.38,153.24,153.27,16286.0,143.7198,143.7385,143.6073,143.6354,16286.0
2023-09-21 14:25:00,153.28,153.35,153.2,153.33,17181.0,143.6448,143.7104,143.5698,143.6916,17181.0
2023-09-21 14:30:00,153.34,153.52,153.32,153.5,9601.0,143.701,143.8697,143.6823,143.851,9601.0
2023-09-21 14:35:00,153.52,153.67,153.5,153.63,12598.0,143.8697,144.0103,143.851,143.9728,12598.0
2023-09-21 14:40:00,153.64,153.74,153.62,153.7,7816.0,143.9822,144.0759,143.9634,144.0384,7816.0
2023-09-21 14:45:00,153.72,153.75,153.64,153.75,8284.0,144.0571,144.0852,143.9822,144.0852,8284.0
2023-09-21 14:50:00,153.76,153.81,153.75,153.78,12660.0,144.0946,144.1415,144.0852,144.1134,12660.0
2023-09-21 14:55:00,153.78,153.84,153.74,153.82,8012.0,144.1134,144.1696,144.0759,144.1508,8012.0
2023-09-21 15:00:00,153.8,153.8,153.65,153.69,20207.0,144.1321,144.1321,143.9915,144.029,20207.0
2023-09-21 15:05:00,153.69,153.79,153.68,153.74,16025.0,144.029,144.1227,144.0196,144.0759,16025.0
2023-09-21 15:10:00,153.72,153.77,153.62,153.66,17431.0,144.0571,144.104,143.9634,144.0009,17431.0
2023-09-21 15:15:00,153.66,153.78,153.56,153.74,48384.0,144.0009,144.1134,143.9072,144.0759,48384.0
2023-09-21 15:20:00,153.76,153.77,153.49,153.51,20871.0,144.0946,144.104,143.8416,143.8603,20871.0
2023-09-21 15:25:00,153.52,153.53,153.16,153.22,22068.0,143.8697,143.8791,143.5323,143.5886,22068.0
2023-09-21 15:30:00,153.19,153.45,153.17,153.36,42345.0,143.5604,143.8041,143.5417,143.7198,42345.0
2023-09-21 15:35:00,153.33,153.37,153.19,153.22,29545.0,143.6916,143.7291,143.5604,143.5886,29545.0
2023-09-21 15:40:00,153.21,153.4,153.19,153.31,34689.0,143.5792,143.7572,143.5604,143.6729,34689.0
2023-09-21 15:45:00,153.29,153.41,153.21,153.21,36913.0,143.6542,143.7666,143.5792,143.5792,36913.0
2023-09-21 15:50:00,153.17,153.56,153.16,153.5,56032.0,143.5417,143.9072,143.5323,143.851,56032.0
2023-09-21 15:55:00,153.52,153.6,153.33,153.42,187390.0,143.8697,143.9447,143.6916,143.776,187390.0
2023-09-22 09:30:00,153.9,153.9,152.67,152.89,101641.0,144.2258,144.2258,143.0731,143.2793,101641.0
2023-09-22 09:35:00,152.82,153.38,152.82,153.19,19640.0,143.2137,143.7385,143.2137,143.5604,19640.0
2023-09-22 09:40:00,153.15,153.44,153.03,153.05,16435.0,143.523,143.7947,143.4105,143.4292,16435.0
2023-09-22 09:45:00,153.03,153.03,152.63,152.91,17617.0,143.4105,143.4105,143.0356,143.298,17617.0
2023-09-22 09:50:00,152.92,152.92,152.54,152.73,10556.0,143.3074,143.3074,142.9513,143.1294,10556.0
2023-09-22 09:55:00,152.76,153.13,152.73,153.13,9438.0,143.1575,143.5042,143.1294,143.5042,9438.0
2023-09-22 10:00:00,153.1,153.5,153.09,153.34,25042.0,143.4761,143.851,143.4667,143.701,25042.0
2023-09-22 10:05:00,153.33,153.45,153.28,153.4,15789.0,143.6916,143.8041,143.6448,143.7572,15789.0
2023-09-22 10:10:00,153.36,153.39,153.15,153.16,13043.0,143.7198,143.7479,143.523,143.5323,13043.0
2023-09-22 10:15:00,153.18,153.5,153.18,153.45,9194.0,143.5511,143.851,143.5511,143.8041,9194.0
2023-09-22 10:20:00,153.53,153.58,153.42,153.53,16398.0,143.8791,143.9259,143.776,143.8791,16398.0
2023-09-22 10:25:00,153.47,153.52,153.39,153.43,23626.0,143.8228,143.8697,143.7479,143.7854,23626.0
2023-09-22 10:30:00,153.44,153.44,153.04,153.04,13331.0,143.7947,143.7947,143.4199,143.4199,13331.0
2023-09-22 10:35:00,153.04,153.04,152.9,152.94,19678.0,143.4199,143.4199,143.2887,143.3262,19678.0
2023-09-22 10:40:00,152.96,153.1,152.94,153.02,19454.0,143.3449,143.4761,143.3262,143.4011,19454.0
2023-09-22 10:45:00,153.04,153.23,153.04,153.18,17895.0,143.4199,143.5979,143.4199,143.5511,17895.0
2023-09-22 10:50:00,153.2,153.48,153.2,153.48,10133.0,143.5698,143.8322,143.5698,143.8322,10133.0
2023-09-22 10:55:00,153.49,153.69,153.47,153.6,12303.0,143.8416,144.029,143.8228,143.9447,12303.0
2023-09-22 11:00:00,153.62,153.74,153.58,153.59,14920.0,143.9634,144.0759,143.9259,143.9353,14920.0
2023-09-22 11:05:00,153.58,153.7,153.51,153.66,14428.0,143.9259,144.0384,143.8603,144.0009,14428.0
2023-09-22 11:10:00,153.67,153.68,153.48,153.56,12581.0,144.0103,144.0196,143.8322,143.9072,12581.0
2023-09-22 11:15:00,153.58,153.83,153.54,153.7,13135.0,143.9259,144.1602,143.8884,144.0384,13135.0
2023-09-22 11:20:00,153.71,153.76,153.51,153.53,15374.0,144.0478,144.0946,143.8603,143.8791,15374.0
2023-09-22 11:25:00,153.52,153.71,153.51,153.66,52446.0,143.8697,144.0478,143.8603,144.0009,52446.0
2023-09-22 11:30:00,153.67,153.67,153.46,153.56,34570.0,144.0103,144.0103,143.8135,143.9072,34570.0
2023-09-22 11:35:00,153.56,153.57,153.44,153.49,20005.0,143.9072,143.9166,143.7947,143.8416,20005.0
2023-09-22 11:40:00,153.44,153.71,153.44,153.64,18381.0,143.7947,144.0478,143.7947,143.9822,18381.0
2023-09-22 11:45:00,153.58,153.78,153.56,153.77,11248.0,143.9259,144.1134,143.9072,144.104,11248.0
2023-09-22 11:50:00,153.78,153.8,153.64,153.69,13619.0,144.1134,144.1321,143.9822,144.029,13619.0
2023-09-22 11:55:00,153.71,153.77,153.62,153.72,10945.0,144.0478,144.104,143.9634,144.0571,10945.0
2023-09-22 12:00:00,153.69,153.77,153.63,153.7,10162.0,144.029,144.104,143.9728,144.0384,10162.0
2023-09-22 12:05:00,153.72,153.72,153.46,153.59,12651.0,144.0571,144.0571,143.8135,143.9353,12651.0
2023-09-22 12:10:00,153.58,153.64,153.44,153.58,9423.0,143.9259,143.9822,143.7947,143.9259,9423.0
2023-09-22 12:15:00,153.55,153.73,153.54,153.58,12170.0,143.8978,144.0665,143.8884,143.9259,12170.0
2023-09-22 12:20:00,153.58,153.76,153.55,153.67,14865.0,143.9259,144.0946,143.8978,144.0103,14865.0
2023-09-22 12:25:00,153.66,153.76,153.6,153.68,12364.0,144.0009,144.0946,143.9447,144.0196,12364.0
2023-09-22 12:30:00,153.69,153.77,153.6,153.77,10247.0,144.029,144.104,143.9447,144.104,10247.0
2023-09-22 12:35:00,153.77,153.81,153.65,153.73,10060.0,144.104,144.1415,143.9915,144.0665,10060.0
2023-09-22 12:40:00,153.71,153.71,153.59,153.64,10008.0,144.0478,144.0478,143.9353,143.9822,10008.0
2023-09-22 12:45:00,153.63,153.72,153.59,153.62,14010.0,143.9728,144.0571,143.9353,143.9634,14010.0
2023-09-22 12:50:00,153.64,153.64,153.54,153.55,10282.0,143.9822,143.9822,143.8884,143.8978,10282.0
2023-09-22 12:55:00,153.57,153.69,153.55,153.62,12823.0,143.9166,144.029,143.8978,143.9634,12823.0
2023-09-22 13:00:00,153.58,153.62,153.47,153.49,11245.0,143.9259,143.9634,143.8228,143.8416,11245.0
2023-09-22 13:05:00,153.47,153.53,153.42,153.43,7765.0,143.8228,143.8791,143.776,143.7854,7765.0
2023-09-22 13:10:00,153.44,153.5,153.41,153.46,10360.0,143.7947,143.851,143.7666,143.8135,10360.0
2023-09-22 13:15:00,153.44,153.48,153.35,153.38,7770.0,143.7947,143.8322,143.7104,143.7385,7770.0
2023-09-22 13:20:00,153.39,153.41,153.16,153.2,11209.0,143.7479,143.7666,143.5323,143.5698,11209.0
2023-09-22 13:25:00,153.17,153.32,153.17,153.32,10323.0,143.5417,143.6823,143.5417,143.6823,10323.0
2023-09-22 13:30:00,153.3,153.36,153.24,153.27,6900.0,143.6635,143.7198,143.6073,143.6354,6900.0
2023-09-22 13:35:00,153.27,153.3,153.01,153.07,8680.0,143.6354,143.6635,143.3918,143.448,8680.0
2023-09-22 13:40:00,153.0,153.06,152.93,153.0,12581.0,143.3824,143.4386,143.3168,143.3824,12581.0
2023-09-22 13:45:00,153.0,153.08,152.97,153.04,9892.0,143.3824,143.4574,143.3543,143.4199,9892.0
2023-09-22 13:50:00,153.06,153.38,153.03,153.36,16833.0,143.4386,143.7385,143.4105,143.7198,16833.0
2023-09-22 13:55:00,153.38,153.45,153.37,153.38,12144.0,143.7385,143.8041,143.7291,143.7385,12144.0
2023-09-22 14:00:00,153.39,153.56,153.37,153.52,31284.0,143.7479,143.9072,143.7291,143.8697,31284.0
2023-09-22 14:05:00,153.51,153.56,153.45,153.51,16697.0,143.8603,143.9072,143.8041,143.8603,16697.0
2023-09-22 14:10:00,153.51,153.57,153.34,153.49,22569.0,143.8603,143.9166,143.701,143.8416,22569.0
2023-09-22 14:15:00,153.49,153.55,153.31,153.36,17069.0,143.8416,143.8978,143.6729,143.7198,17069.0
2023-09-22 14:20:00,153.29,153.4,153.21,153.28,6526.0,143.6542,143.7572,143.5792,143.6448,6526.0
2023-09-22 14:25:00,153.27,153.35,153.26,153.27,8755.0,143.6354,143.7104,143.626,143.6354,8755.0
2023-09-22 14:30:00,153.25,153.26,153.16,153.25,7119.0,143.6167,143.626,143.5323,143.6167,7119.0
2023-09-22 14:35:00,153.24,153.26,153.04,153.06,8360.0,143.6073,143.626,143.4199,143.4386,8360.0
2023-09-22 14:40:00,153.06,153.12,152.88,152.88,8332.0,143.4386,143.4948,143.2699,143.2699,8332.0
2023-09-22 14:45:00,152.85,153.03,152.85,152.97,8964.0,143.2418,143.4105,143.2418,143.3543,8964.0
2023-09-22 14:50:00,152.97,153.13,152.97,153.13,26484.0,143.3543,143.5042,143.3543,143.5042,26484.0
2023-09-22 14:55:00,153.13,153.19,153.1,153.16,9400.0,143.5042,143.5604,143.4761,143.5323,9400.0
2023-09-22 15:00:00,153.15,153.42,153.14,153.36,12122.0,143.523,143.776,143.5136,143.7198,12122.0
2023-09-22 15:05:00,153.37,153.42,153.33,153.39,28772.0,143.7291,143.776,143.6916,143.7479,28772.0
2023-09-22 15:10:00,153.4,153.42,153.31,153.33,17850.0,143.7572,143.776,143.6729,143.6916,17850.0
2023-09-22 15:15:00,153.33,153.38,153.23,153.26,14834.0,143.6916,143.7385,143.5979,143.626,14834.0
2023-09-22 15:20:00,153.26,153.44,153.24,153.36,23730.0,143.626,143.7947,143.6073,143.7198,23730.0
2023-09-22 15:25:00,153.37,153.39,153.27,153.28,13490.0,143.7291,143.7479,143.6354,143.6448,13490.0
2023-09-22 15:30:00,153.29,153.32,153.05,153.06,12234.0,143.6542,143.6823,143.4292,143.4386,12234.0
2023-09-22 15:35:00,153.03,153.05,152.9,152.94,16341.0,143.4105,143.4292,143.2887,143.3262,16341.0
2023-09-22 15:40:00,152.93,152.93,152.67,152.7,22071.0,143.3168,143.3168,143.0731,143.1012,22071.0
2023-09-22 15:45:00,152.69,152.94,152.52,152.57,37025.0,143.0919,143.3262,142.9326,142.9794,37025.0
2023-09-22 15:50:00,152.58,152.79,152.56,152.73,41550.0,142.9888,143.1856,142.97,143.1294,41550.0
2023-09-22 15:55:00,152.72,152.89,152.66,152.7,158020.0,143.12,143.2793,143.0638,143.1012,158020.0
2023-09-25 09:30:00,152.44,152.77,151.9,151.9,68213.0,142.8576,143.1668,142.3515,142.3515,68213.0
2023-09-25 09:35:00,151.89,152.1,151.66,151.81,14942.0,142.3422,142.539,142.1266,142.2672,14942.0
2023-09-25 09:40:00,151.83,151.98,151.81,151.96,13069.0,142.2859,142.4265,142.2672,142.4078,13069.0
2023-09-25 09:45:00,151.93,152.07,151.91,152.0,11732.0,142.3796,142.5108,142.3609,142.4452,11732.0
2023-09-25 09:50:00,152.02,152.23,151.81,152.19,69622.0,142.464,142.6608,142.2672,142.6233,69622.0
2023-09-25 09:55:00,152.24,152.63,152.19,152.55,10631.0,142.6702,143.0356,142.6233,142.9607,10631.0
2023-09-25 10:00:00,152.55,153.02,152.51,152.94,17392.0,142.9607,143.4011,142.9232,143.3262,17392.0
2023-09-25 10:05:00,152.97,153.31,152.97,153.26,28537.0,143.3543,143.6729,143.3543,143.626,28537.0
2023-09-25 10:10:00,153.29,153.36,153.02,153.09,15684.0,143.6542,143.7198,143.4011,143.4667,15684.0
2023-09-25 10:15:00,153.03,153.13,152.8,152.89,24541.0,143.4105,143.5042,143.195,143.2793,24541.0
2023-09-25 10:20:00,152.88,153.15,152.88,153.12,33765.0,143.2699,143.523,143.2699,143.4948,33765.0
2023-09-25 10:25:00,153.13,153.21,153.02,153.21,10325.0,143.5042,143.5792,143.4011,143.5792,10325.0
2023-09-25 10:30:00,153.19,153.19,152.92,152.99,23954.0,143.5604,143.5604,143.3074,143.373,23954.0
2023-09-25 10:35:00,152.99,153.21,152.97,153.21,13550.0,143.373,143.5792,143.3543,143.5792,13550.0
2023-09-25 10:40:00,153.21,153.21,153.08,153.14,8641.0,143.5792,143.5792,143.4574,143.5136,8641.0
2023-09-25 10:45:00,153.17,153.17,153.03,153.11,10090.0,143.5417,143.5417,143.4105,143.4855,10090.0
2023-09-25 10:50:00,153.14,153.21,153.13,153.16,9623.0,143.5136,143.5792,143.5042,143.5323,9623.0
2023-09-25 10:55:00,153.12,153.15,152.95,153.08,24093.0,143.4948,143.523,143.3355,143.4574,24093.0
2023-09-25 11:00:00,153.09,153.14,152.94,152.99,11898.0,143.4667,143.5136,143.3262,143.373,11898.0
2023-09-25 11:05:00,152.99,153.15,152.92,153.11,12765.0,143.373,143.523,143.3074,143.4855,12765.0
2023-09-25 11:10:00,153.12,153.12,152.78,152.94,16243.0,143.4948,143.4948,143.1762,143.3262,16243.0
2023-09-25 11:15:00,152.94,153.34,152.94,153.31,30515.0,143.3262,143.701,143.3262,143.6729,30515.0
2023-09-25 11:20:00,153.33,153.59,153.33,153.53,15097.0,143.6916,143.9353,143.6916,143.8791,15097.0
2023-09-25 11:25:00,153.53,153.55,153.37,153.37,19720.0,143.8791,143.8978,143.7291,143.7291,19720.0
2023-09-25 11:30:00,153.37,153.6,153.34,153.53,21096.0,143.7291,143.9447,143.701,143.8791,21096.0
2023-09-25 11:35:00,153.49,153.68,153.49,153.63,20907.0,143.8416,144.0196,143.8416,143.9728,20907.0
2023-09-25 11:40:00,153.66,153.82,153.53,153.8,21268.0,144.0009,144.1508,143.8791,144.1321,21268.0
2023-09-25 11:45:00,153.8,153.85,153.67,153.69,90250.0,144.1321,144.179,144.0103,144.029,90250.0
2023-09-25 11:50:00,153.71,153.82,153.67,153.76,24441.0,144.0478,144.1508,144.0103,144.0946,24441.0
2023-09-25 11:55:00,153.77,153.89,153.7,153.87,25255.0,144.104,144.2164,144.0384,144.1977,25255.0
2023-09-25 12:00:00,153.86,153.94,153.84,153.92,13981.0,144.1883,144.2633,144.1696,144.2446,13981.0
2023-09-25 12:05:00,153.91,153.98,153.86,153.93,12103.0,144.2352,144.3008,144.1883,144.2539,12103.0
2023-09-25 12:10:00,153.93,154.13,153.93,154.08,17173.0,144.2539,144.4414,144.2539,144.3945,17173.0
2023-09-25 12:15:00,154.09,154.11,153.92,153.95,11334.0,144.4039,144.4226,144.2446,144.2727,11334.0
2023-09-25 12:20:00,153.95,154.11,153.95,154.09,22677.0,144.2727,144.4226,144.2727,144.4039,22677.0
2023-09-25 12:25:00,154.07,154.13,154.0,154.13,20070.0,144.3851,144.4414,144.3195,144.4414,20070.0
2023-09-25 12:30:00,154.13,154.28,154.1,154.28,18864.0,144.4414,144.5819,144.4132,144.5819,18864.0
2023-09-25 12:35:00,154.27,154.3,154.17,154.28,19138.0,144.5726,144.6007,144.4788,144.5819,19138.0
2023-09-25 12:40:00,154.28,154.38,154.2,154.27,21367.0,144.5819,144.6756,144.507,144.5726,21367.0
2023-09-25 12:45:00,154.27,154.28,154.09,154.12,25889.0,144.5726,144.5819,144.4039,144.432,25889.0
2023-09-25 12:50:00,154.11,154.36,154.11,154.36,15779.0,144.4226,144.6569,144.4226,144.6569,15779.0
2023-09-25 12:55:00,154.37,154.39,154.31,154.36,17541.0,144.6663,144.685,144.61,144.6569,17541.0
2023-09-25 13:00:00,154.34,154.34,154.12,154.12,15228.0,144.6382,144.6382,144.432,144.432,15228.0
2023-09-25 13:05:00,154.12,154.27,154.08,154.11,26607.0,144.432,144.5726,144.3945,144.4226,26607.0
2023-09-25 13:10:00,154.11,154.31,154.1,154.23,26488.0,144.4226,144.61,144.4132,144.5351,26488.0
2023-09-25 13:15:00,154.22,154.49,154.2,154.43,25968.0,144.5257,144.7787,144.507,144.7225,25968.0
2023-09-25 13:20:00,154.42,154.46,154.3,154.3,13545.0,144.7131,144.7506,144.6007,144.6007,13545.0
2023-09-25 13:25:00,154.3,154.33,154.15,154.19,15261.0,144.6007,144.6288,144.4601,144.4976,15261.0
2023-09-25 13:30:00,154.17,154.28,154.11,154.27,25534.0,144.4788,144.5819,144.4226,144.5726,25534.0
2023-09-25 13:35:00,154.27,154.34,154.2,154.32,18707.0,144.5726,144.6382,144.507,144.6194,18707.0
2023-09-25 13:40:00,154.31,154.35,154.26,154.32,21813.0,144.61,144.6475,144.5632,144.6194,21813.0
2023-09-25 13:45:00,154.33,154.35,154.16,154.21,26634.0,144.6288,144.6475,144.4695,144.5163,26634.0
2023-09-25 13:50:00,154.21,154.33,154.17,154.22,31654.0,144.5163,144.6288,144.4788,144.5257,31654.0
2023-09-25 13:55:00,154.24,154.43,154.23,154.41,24256.0,144.5444,144.7225,144.5351,144.7038,24256.0
2023-09-25 14:00:00,154.43,154.51,154.39,154.45,28897.0,144.7225,144.7975,144.685,144.7412,28897.0
2023-09-25 14:05:00,154.43,154.47,154.3,154.35,18836.0,144.7225,144.76,144.6007,144.6475,18836.0
2023-09-25 14:10:00,154.33,154.44,154.3,154.38,19489.0,144.6288,144.7319,144.6007,144.6756,19489.0
2023-09-25 14:15:00,154.36,154.36,154.23,154.27,13180.0,144.6569,144.6569,144.5351,144.5726,13180.0
2023-09-25 14:20:00,154.25,154.29,154.13,154.16,12879.0,144.5538,144.5913,144.4414,144.4695,12879.0
2023-09-25 14:25:00,154.18,154.19,154.11,154.14,15637.0,144.4882,144.4976,144.4226,144.4507,15637.0
2023-09-25 14:30:00,154.14,154.15,154.05,154.09,12415.0,144.4507,144.4601,144.3664,144.4039,12415.0
2023-09-25 14:35:00,154.09,154.22,154.08,154.15,8401.0,144.4039,144.5257,144.3945,144.4601,8401.0
2023-09-25 14:40:00,154.14,154.31,154.12,154.28,36769.0,144.4507,144.61,144.432,144.5819,36769.0
2023-09-25 14:45:00,154.26,154.43,154.26,154.34,18301.0,144.5632,144.7225,144.5632,144.6382,18301.0
2023-09-25 14:50:00,154.34,154.41,154.23,154.31,16233.0,144.6382,144.7038,144.5351,144.61,16233.0
2023-09-25 14:55:00,154.28,154.41,154.23,154.29,16095.0,144.5819,144.7038,144.5351,144.5913,16095.0
2023-09-25 15:00:00,154.28,154.37,154.14,154.16,16225.0,144.5819,144.6663,144.4507,144.4695,16225.0
2023-09-25 15:05:00,154.14,154.19,154.1,154.14,15274.0,144.4507,144.4976,144.4132,144.4507,15274.0
2023-09-25 15:10:00,154.12,154.17,154.08,154.15,15893.0,144.432,144.4788,144.3945,144.4601,15893.0
2023-09-25 15:15:00,154.16,154.44,154.14,154.44,22355.0,144.4695,144.7319,144.4507,144.7319,22355.0
2023-09-25 15:20:00,154.44,154.58,154.35,154.36,94236.0,144.7319,144.8631,144.6475,144.6569,94236.0
2023-09-25 15:25:00,154.31,154.41,154.25,154.31,17448.0,144.61,144.7038,144.5538,144.61,17448.0
2023-09-25 15:30:00,154.28,154.46,154.23,154.34,27977.0,144.5819,144.7506,144.5351,144.6382,27977.0
2023-09-25 15:35:00,154.33,154.54,154.29,154.53,21486.0,144.6288,144.8256,144.5913,144.8162,21486.0
2023-09-25 15:40:00,154.53,154.56,154.42,154.46,57608.0,144.8162,144.8443,144.7131,144.7506,57608.0
2023-09-25 15:45:00,154.46,154.6,154.38,154.6,48602.0,144.7506,144.8818,144.6756,144.8818,48602.0
2023-09-25 15:50:00,154.57,154.64,154.42,154.45,59790.0,144.8537,144.9193,144.7131,144.7412,59790.0
2023-09-25 15:55:00,154.43,154.74,154.41,154.72,205778.0,144.7225,145.013,144.7038,144.9943,205778.0
2023-09-26 09:30:00,154.4,154.4,154.07,154.07,66165.0,144.6944,144.6944,144.3851,144.3851,66165.0
2023-09-26 09:35:00,154.08,154.36,153.85,153.92,16389.0,144.3945,144.6569,144.179,144.2446,16389.0
2023-09-26 09:40:00,153.94,153.95,153.55,153.72,22583.0,144.2633,144.2727,143.8978,144.0571,22583.0
2023-09-26 09:45:00,153.75,153.79,153.53,153.79,30124.0,144.0852,144.1227,143.8791,144.1227,30124.0
2023-09-26 09:50:00,153.8,154.24,153.77,154.21,18069.0,144.1321,144.5444,144.104,144.5163,18069.0
2023-09-26 09:55:00,154.23,154.44,154.19,154.42,31558.0,144.5351,144.7319,144.4976,144.7131,31558.0
2023-09-26 10:00:00,154.4,154.54,154.25,154.27,29654.0,144.6944,144.8256,144.5538,144.5726,29654.0
2023-09-26 10:05:00,154.24,154.6,154.2,154.43,17361.0,144.5444,144.8818,144.507,144.7225,17361.0
2023-09-26 10:10:00,154.46,154.46,154.12,154.24,17568.0,144.7506,144.7506,144.432,144.5444,17568.0
2023-09-26 10:15:00,154.18,154.21,154.05,154.08,15301.0,144.4882,144.5163,144.3664,144.3945,15301.0
2023-09-26 10:20:00,154.08,154.13,153.93,153.93,25893.0,144.3945,144.4414,144.2539,144.2539,25893.0
2023-09-26 10:25:00,153.9,153.95,153.77,153.81,17528.0,144.2258,144.2727,144.104,144.1415,17528.0
2023-09-26 10:30:00,153.81,153.81,153.33,153.33,62069.0,144.1415,144.1415,143.6916,143.6916,62069.0
2023-09-26 10:35:00,153.35,153.87,153.35,153.87,87771.0,143.7104,144.1977,143.7104,144.1977,87771.0
2023-09-26 10:40:00,153.85,154.03,153.73,153.97,44968.0,144.179,144.3476,144.0665,144.2914,44968.0
2023-09-26 10:45:00,153.97,154.02,153.84,153.94,12688.0,144.2914,144.3383,144.1696,144.2633,12688.0
2023-09-26 10:50:00,153.93,154.0,153.9,153.95,12933.0,144.2539,144.3195,144.2258,144.2727,12933.0
2023-09-26 10:55:00,153.95,154.04,153.79,153.96,17332.0,144.2727,144.357,144.1227,144.282,17332.0
2023-09-26 11:00:00,153.96,154.15,153.95,154.04,12825.0,144.282,144.4601,144.2727,144.357,12825.0
2023-09-26 11:05:00,154.07,154.07,153.77,153.95,11912.0,144.3851,144.3851,144.104,144.2727,11912.0
2023-09-26 11:10:00,153.93,153.93,153.61,153.68,18359.0,144.2539,144.2539,143.954,144.0196,18359.0
2023-09-26 11:15:00,153.74,153.78,153.61,153.71,10161.0,144.0759,144.1134,143.954,144.0478,10161.0
2023-09-26 11:20:00,153.72,153.79,153.58,153.79,9748.0,144.0571,144.1227,143.9259,144.1227,9748.0
2023-09-26 11:25:00,153.79,153.79,153.58,153.62,13858.0,144.1227,144.1227,143.9259,143.9634,13858.0
2023-09-26 11:30:00,153.64,153.68,153.44,153.49,18927.0,143.9822,144.0196,143.7947,143.8416,18927.0
2023-09-26 11:35:00,153.49,153.59,153.42,153.52,13958.0,143.8416,143.9353,143.776,143.8697,13958.0
2023-09-26 11:40:00,153.49,153.7,153.41,153.52,22503.0,143.8416,144.0384,143.7666,143.8697,22503.0
2023-09-26 11:45:00,153.55,153.6,153.41,153.58,10064.0,143.8978,143.9447,143.7666,143.9259,10064.0
2023-09-26 11:50:00,153.59,153.91,153.58,153.89,7620.0,143.9353,144.2352,143.9259,144.2164,7620.0
2023-09-26 11:55:00,153.87,154.16,153.84,154.15,16201.0,144.1977,144.4695,144.1696,144.4601,16201.0
2023-09-26 12:00:00,154.16,154.21,154.01,154.02,16386.0,144.4695,144.5163,144.3289,144.3383,16386.0
2023-09-26 12:05:00,153.98,154.11,153.89,154.05,11557.0,144.3008,144.4226,144.2164,144.3664,11557.0
2023-09-26 12:10:00,154.05,154.22,154.05,154.12,7815.0,144.3664,144.5257,144.3664,144.432,7815.0
2023-09-26 12:15:00,154.15,154.16,154.02,154.05,10076.0,144.4601,144.4695,144.3383,144.3664,10076.0
2023-09-26 12:20:00,154.01,154.1,154.0,154.1,12966.0,144.3289,144.4132,144.3195,144.4132,12966.0
2023-09-26 12:25:00,154.1,154.19,154.08,154.18,13067.0,144.4132,144.4976,144.3945,144.4882,13067.0
2023-09-26 12:30:00,154.19,154.19,154.11,154.18,12549.0,144.4976,144.4976,144.4226,144.4882,12549.0
2023-09-26 12:35:00,154.19,154.35,154.17,154.31,13916.0,144.4976,144.6475,144.4788,144.61,13916.0
2023-09-26 12:40:00,154.32,154.41,154.28,154.28,8918.0,144.6194,144.7038,144.5819,144.5819,8918.0
2023-09-26 12:45:00,154.29,154.46,154.29,154.37,11969.0,144.5913,144.7506,144.5913,144.6663,11969.0
2023-09-26 12:50:00,154.36,154.37,154.27,154.31,8431.0,144.6569,144.6663,144.5726,144.61,8431.0
2023-09-26 12:55:00,154.31,154.4,154.3,154.35,23344.0,144.61,144.6944,144.6007,144.6475,23344.0
2023-09-26 13:00:00,154.34,154.46,154.27,154.43,26446.0,144.6382,144.7506,144.5726,144.7225,26446.0
2023-09-26 13:05:00,154.42,154.57,154.37,154.49,43136.0,144.7131,144.8537,144.6663,144.7787,43136.0
2023-09-26 13:10:00,154.55,154.55,154.25,154.28,4422.0,144.8349,144.8349,144.5538,144.5819,4422.0
2023-09-26 13:15:00,154.25,154.35,154.25,154.27,11307.0,144.5538,144.6475,144.5538,144.5726,11307.0
2023-09-26 13:20:00,154.29,154.31,154.19,154.29,9899.0,144.5913,144.61,144.4976,144.5913,9899.0
2023-09-26 13:25:00,154.33,154.35,154.25,154.29,6858.0,144.6288,144.6475,144.5538,144.5913,6858.0
2023-09-26 13:30:00,154.25,154.29,154.12,154.15,12393.0,144.5538,144.5913,144.432,144.4601,12393.0
2023-09-26 13:35:00,154.15,154.17,153.83,153.84,12759.0,144.4601,144.4788,144.1602,144.1696,12759.0
2023-09-26 13:40:00,153.8,153.89,153.78,153.88,7192.0,144.1321,144.2164,144.1134,144.2071,7192.0
2023-09-26 13:45:00,153.87,153.9,153.78,153.8,8436.0,144.1977,144.2258,144.1134,144.1321,8436.0
2023-09-26 13:50:00,153.82,153.89,153.78,153.88,10124.0,144.1508,144.2164,144.1134,144.2071,10124.0
2023-09-26 13:55:00,153.88,153.92,153.81,153.92,8656.0,144.2071,144.2446,144.1415,144.2446,8656.0
2023-09-26 14:00:00,153.93,154.03,153.87,153.99,10445.0,144.2539,144.3476,144.1977,144.3102,10445.0
2023-09-26 14:05:00,153.98,153.98,153.85,153.9,19459.0,144.3008,144.3008,144.179,144.2258,19459.0
2023-09-26 14:10:00,153.91,154.14,153.9,154.04,25109.0,144.2352,144.4507,144.2258,144.357,25109.0
2023-09-26 14:15:00,154.05,154.12,153.91,154.01,21566.0,144.3664,144.432,144.2352,144.3289,21566.0
2023-09-26 14:20:00,153.99,154.07,153.93,153.99,31959.0,144.3102,144.3851,144.2539,144.3102,31959.0
2023-09-26 14:25:00,153.99,154.14,153.88,153.97,73996.0,144.3102,144.4507,144.2071,144.2914,73996.0
2023-09-26 14:30:00,153.98,154.15,153.96,154.13,115371.0,144.3008,144.4601,144.282,144.4414,115371.0
2023-09-26 14:35:00,154.09,154.13,153.93,153.99,19666.0,144.4039,144.4414,144.2539,144.3102,19666.0
2023-09-26 14:40:00,153.96,154.0,153.83,153.93,24474.0,144.282,144.3195,144.1602,144.2539,24474.0
2023-09-26 14:45:00,153.92,153.97,153.88,153.89,19654.0,144.2446,144.2914,144.2071,144.2164,19654.0
2023-09-26 14:50:00,153.87,154.01,153.87,154.0,25198.0,144.1977,144.3289,144.1977,144.3195,25198.0
2023-09-26 14:55:00,154.0,154.07,153.96,154.06,26839.0,144.3195,144.3851,144.282,144.3758,26839.0
2023-09-26 15:00:00,154.04,154.11,153.97,154.0,17551.0,144.357,144.4226,144.2914,144.3195,17551.0
2023-09-26 15:05:00,154.02,154.17,153.97,154.16,43367.0,144.3383,144.4788,144.2914,144.4695,43367.0
2023-09-26 15:10:00,154.15,154.18,154.07,154.09,19381.0,144.4601,144.4882,144.3851,144.4039,19381.0
2023-09-26 15:15:00,154.1,154.13,153.93,153.96,22890.0,144.4132,144.4414,144.2539,144.282,22890.0
2023-09-26 15:20:00,153.96,154.03,153.86,153.96,37772.0,144.282,144.3476,144.1883,144.282,37772.0
2023-09-26 15:25:00,153.95,154.02,153.9,153.92,33419.0,144.2727,144.3383,144.2258,144.2446,33419.0
2023-09-26 15:30:00,153.91,153.92,153.8,153.84,29792.0,144.2352,144.2446,144.1321,144.1696,29792.0
2023-09-26 15:35:00,153.84,153.87,153.75,153.8,28310.0,144.1696,144.1977,144.0852,144.1321,28310.0
2023-09-26 15:40:00,153.8,153.91,153.7,153.88,68534.0,144.1321,144.2352,144.0384,144.2071,68534.0
2023-09-26 15:45:00,153.89,153.98,153.82,153.84,49857.0,144.2164,144.3008,144.1508,144.1696,49857.0
2023-09-26 15:50:00,153.82,153.93,153.74,153.83,87863.0,144.1508,144.2539,144.0759,144.1602,87863.0
2023-09-26 15:55:00,153.84,154.03,153.8,153.93,197616.0,144.1696,144.3476,144.1321,144.2539,197616.0
2023-09-27 09:30:00,153.84,154.0,153.59,153.67,104114.0,144.1696,144.3195,143.9353,144.0103,104114.0
2023-09-27 09:35:00,153.72,153.74,153.43,153.47,15195.0,144.0571,144.0759,143.7854,143.8228,15195.0
2023-09-27 09:40:00,153.45,153.63,153.26,153.59,15482.0,143.8041,143.9728,143.626,143.9353,15482.0
2023-09-27 09:45:00,153.56,153.59,152.81,152.81,28553.0,143.9072,143.9353,143.2043,143.2043,28553.0
2023-09-27 09:50:00,152.81,153.02,152.75,153.0,25524.0,143.2043,143.4011,143.1481,143.3824,25524.0
2023-09-27 09:55:00,153.0,153.17,152.9,152.93,29508.0,143.3824,143.5417,143.2887,143.3168,29508.0
2023-09-27 10:00:00,152.93,153.25,152.9,152.99,28336.0,143.3168,143.6167,143.2887,143.373,28336.0
2023-09-27 10:05:00,152.99,153.08,152.76,152.78,38821.0,143.373,143.4574,143.1575,143.1762,38821.0
2023-09-27 10:10:00,152.8,153.06,152.77,152.97,22757.0,143.195,143.4386,143.1668,143.3543,22757.0
2023-09-27 10:15:00,152.98,153.02,152.82,152.95,20587.0,143.3636,143.4011,143.2137,143.3355,20587.0
2023-09-27 10:20:00,152.93,153.21,152.91,153.16,19764.0,143.3168,143.5792,143.298,143.5323,19764.0
2023-09-27 10:25:00,153.2,153.27,153.03,153.08,16755.0,143.5698,143.6354,143.4105,143.4574,16755.0
2023-09-27 10:30:00,153.05,153.05,152.94,153.01,25510.0,143.4292,143.4292,143.3262,143.3918,25510.0
2023-09-27 10:35:00,153.0,153.23,152.99,153.13,61441.0,143.3824,143.5979,143.373,143.5042,61441.0
2023-09-27 10:40:00,153.11,153.13,152.97,153.05,8810.0,143.4855,143.5042,143.3543,143.4292,8810.0
2023-09-27 10:45:00,153.08,153.12,152.87,152.97,10085.0,143.4574,143.4948,143.2606,143.3543,10085.0
2023-09-27 10:50:00,153.02,153.18,152.99,153.18,14793.0,143.4011,143.5511,143.373,143.5511,14793.0
2023-09-27 10:55:00,153.16,153.24,153.1,153.24,15269.0,143.5323,143.6073,143.4761,143.6073,15269.0
2023-09-27 11:00:00,153.21,153.3,153.0,153.14,12481.0,143.5792,143.6635,143.3824,143.5136,12481.0
2023-09-27 11:05:00,153.14,153.21,153.1,153.18,12201.0,143.5136,143.5792,143.4761,143.5511,12201.0
2023-09-27 11:10:00,153.16,153.27,153.04,153.18,18267.0,143.5323,143.6354,143.4199,143.5511,18267.0
2023-09-27 11:15:00,153.14,153.2,153.11,153.14,7884.0,143.5136,143.5698,143.4855,143.5136,7884.0
2023-09-27 11:20:00,153.15,153.15,153.06,153.12,8428.0,143.523,143.523,143.4386,143.4948,8428.0
2023-09-27 11:25:00,153.09,153.12,153.03,153.06,10240.0,143.4667,143.4948,143.4105,143.4386,10240.0
2023-09-27 11:30:00,153.04,153.07,152.95,153.03,15189.0,143.4199,143.448,143.3355,143.4105,15189.0
2023-09-27 11:35:00,153.03,153.16,152.97,153.12,24107.0,143.4105,143.5323,143.3543,143.4948,24107.0
2023-09-27 11:40:00,153.12,153.24,153.03,153.24,21820.0,143.4948,143.6073,143.4105,143.6073,21820.0
2023-09-27 11:45:00,153.22,153.25,153.13,153.19,22458.0,143.5886,143.6167,143.5042,143.5604,22458.0
2023-09-27 11:50:00,153.19,153.24,152.97,153.0,21925.0,143.5604,143.6073,143.3543,143.3824,21925.0
2023-09-27 11:55:00,152.97,153.02,152.91,152.98,19656.0,143.3543,143.4011,143.298,143.3636,19656.0
2023-09-27 12:00:00,152.96,153.01,152.88,152.91,18949.0,143.3449,143.3918,143.2699,143.298,18949.0
2023-09-27 12:05:00,152.91,152.93,152.77,152.81,22436.0,143.298,143.3168,143.1668,143.2043,22436.0
2023-09-27 12:10:00,152.81,152.87,152.74,152.8,22566.0,143.2043,143.2606,143.1387,143.195,22566.0
2023-09-27 12:15:00,152.75,152.75,152.58,152.64,17715.0,143.1481,143.1481,142.9888,143.045,17715.0
2023-09-27 12:20:00,152.64,152.64,152.52,152.58,39339.0,143.045,143.045,142.9326,142.9888,39339.0
2023-09-27 12:25:00,152.59,152.61,152.51,152.54,28072.0,142.9982,143.0169,142.9232,142.9513,28072.0
2023-09-27 12:30:00,152.53,152.65,152.46,152.59,27255.0,142.9419,143.0544,142.8763,142.9982,27255.0
2023-09-27 12:35:00,152.59,152.65,152.54,152.62,9007.0,142.9982,143.0544,142.9513,143.0263,9007.0
2023-09-27 12:40:00,152.63,152.63,152.49,152.52,15691.0,143.0356,143.0356,142.9044,142.9326,15691.0
2023-09-27 12:45:00,152.53,152.58,152.41,152.45,15930.0,142.9419,142.9888,142.8295,142.867,15930.0
2023-09-27 12:50:00,152.42,152.42,152.29,152.29,7816.0,142.8388,142.8388,142.717,142.717,7816.0
2023-09-27 12:55:00,152.28,152.35,152.26,152.28,19533.0,142.7076,142.7732,142.6889,142.7076,19533.0
2023-09-27 13:00:00,152.29,152.32,152.14,152.17,15773.0,142.717,142.7451,142.5764,142.6046,15773.0
2023-09-27 13:05:00,152.19,152.2,152.06,152.12,15420.0,142.6233,142.6327,142.5015,142.5577,15420.0
2023-09-27 13:10:00,152.1,152.15,151.93,151.94,17777.0,142.539,142.5858,142.3796,142.389,17777.0
2023-09-27 13:15:00,151.97,151.99,151.8,151.87,13187.0,142.4171,142.4359,142.2578,142.3234,13187.0
2023-09-27 13:20:00,151.87,151.93,151.82,151.82,17049.0,142.3234,142.3796,142.2766,142.2766,17049.0
2023-09-27 13:25:00,151.83,151.85,151.73,151.74,21716.0,142.2859,142.3047,142.1922,142.2016,21716.0
2023-09-27 13:30:00,151.73,151.75,151.63,151.63,13748.0,142.1922,142.211,142.0985,142.0985,13748.0
2023-09-27 13:35:00,151.64,151.93,151.61,151.83,30630.0,142.1079,142.3796,142.0798,142.2859,30630.0
2023-09-27 13:40:00,151.82,151.89,151.78,151.87,9292.0,142.2766,142.3422,142.2391,142.3234,9292.0
2023-09-27 13:45:00,151.89,151.92,151.85,151.91,8288.0,142.3422,142.3703,142.3047,142.3609,8288.0
2023-09-27 13:50:00,151.92,152.1,151.89,152.07,14983.0,142.3703,142.539,142.3422,142.5108,14983.0
2023-09-27 13:55:00,152.07,152.3,152.05,152.3,24229.0,142.5108,142.7264,142.4921,142.7264,24229.0
2023-09-27 14:00:00,152.35,152.37,152.2,152.3,12447.0,142.7732,142.792,142.6327,142.7264,12447.0
2023-09-27 14:05:00,152.31,152.45,152.28,152.29,16283.0,142.7358,142.867,142.7076,142.717,16283.0
2023-09-27 14:10:00,152.27,152.33,152.24,152.26,16946.0,142.6983,142.7545,142.6702,142.6889,16946.0
2023-09-27 14:15:00,152.28,152.36,152.25,152.36,18787.0,142.7076,142.7826,142.6795,142.7826,18787.0
2023-09-27 14:20:00,152.37,152.53,152.32,152.53,23167.0,142.792,142.9419,142.7451,142.9419,23167.0
2023-09-27 14:25:00,152.53,152.77,152.46,152.72,28002.0,142.9419,143.1668,142.8763,143.12,28002.0
2023-09-27 14:30:00,152.74,152.98,152.74,152.93,10821.0,143.1387,143.3636,143.1387,143.3168,10821.0
2023-09-27 14:35:00,152.94,153.04,152.94,152.98,13895.0,143.3262,143.4199,143.3262,143.3636,13895.0
2023-09-27 14:40:00,153.0,153.14,153.0,153.09,13775.0,143.3824,143.5136,143.3824,143.4667,13775.0
2023-09-27 14:45:00,153.1,153.16,153.0,153.0,13974.0,143.4761,143.5323,143.3824,143.3824,13974.0
2023-09-27 14:50:00,152.99,153.09,152.96,153.01,17198.0,143.373,143.4667,143.3449,143.3918,17198.0
2023-09-27 14:55:00,153.04,153.12,153.0,153.02,15821.0,143.4199,143.4948,143.3824,143.4011,15821.0
2023-09-27 15:00:00,153.02,153.1,152.98,153.1,14484.0,143.4011,143.4761,143.3636,143.4761,14484.0
2023-09-27 15:05:00,153.1,153.21,153.03,153.15,14530.0,143.4761,143.5792,143.4105,143.523,14530.0
2023-09-27 15:10:00,153.16,153.24,153.11,153.16,18384.0,143.5323,143.6073,143.4855,143.5323,18384.0
2023-09-27 15:15:00,153.16,153.21,153.13,153.19,17884.0,143.5323,143.5792,143.5042,143.5604,17884.0
2023-09-27 15:20:00,153.19,153.41,153.17,153.32,24156.0,143.5604,143.7666,143.5417,143.6823,24156.0
2023-09-27 15:25:00,153.31,153.33,153.16,153.22,17179.0,143.6729,143.6916,143.5323,143.5886,17179.0
2023-09-27 15:30:00,153.21,153.21,152.99,153.01,13999.0,143.5792,143.5792,143.373,143.3918,13999.0
2023-09-27 15:35:00,153.0,153.1,152.9,153.04,19377.0,143.3824,143.4761,143.2887,143.4199,19377.0
2023-09-27 15:40:00,153.03,153.03,152.76,152.84,20996.0,143.4105,143.4105,143.1575,143.2324,20996.0
2023-09-27 15:45:00,152.81,153.1,152.78,153.04,44780.0,143.2043,143.4761,143.1762,143.4199,44780.0
2023-09-27 15:50:00,153.05,153.28,153.0,153.24,105037.0,143.4292,143.6448,143.3824,143.6073,105037.0
2023-09-27 15:55:00,153.24,153.31,153.03,153.18,188950.0,143.6073,143.6729,143.4105,143.5511,188950.0
2023-09-28 09:30:00,153.64,153.83,152.9,152.9,86188.0,143.9822,144.1602,143.2887,143.2887,86188.0
2023-09-28 09:35:00,153.0,153.08,152.11,152.48,42005.0,143.3824,143.4574,142.5483,142.8951,42005.0
2023-09-28 09:40:00,152.54,152.73,152.05,152.16,254476.0,142.9513,143.1294,142.4921,142.5952,254476.0
2023-09-28 09:45:00,152.09,152.19,151.45,151.59,16950.0,142.5296,142.6233,141.9298,142.061,16950.0
2023-09-28 09:50:00,151.57,151.96,151.44,151.93,15379.0,142.0423,142.4078,141.9204,142.3796,15379.0
2023-09-28 09:55:00,151.94,152.02,151.76,151.86,24341.0,142.389,142.464,142.2203,142.314,24341.0
2023-09-28 10:00:00,151.87,152.36,151.84,152.26,14839.0,142.3234,142.7826,142.2953,142.6889,14839.0
2023-09-28 10:05:00,152.24,152.76,152.24,152.75,13951.0,142.6702,143.1575,142.6702,143.1481,13951.0
2023-09-28 10:10:00,152.75,153.0,152.71,152.72,17685.0,143.1481,143.3824,143.1106,143.12,17685.0
2023-09-28 10:15:00,152.69,152.87,152.61,152.68,18021.0,143.0919,143.2606,143.0169,143.0825,18021.0
2023-09-28 10:20:00,152.61,152.82,152.59,152.75,12183.0,143.0169,143.2137,142.9982,143.1481,12183.0
2023-09-28 10:25:00,152.83,152.92,152.36,152.4,171187.0,143.2231,143.3074,142.7826,142.8201,171187.0
2023-09-28 10:30:00,152.44,152.6,152.2,152.31,146376.0,142.8576,143.0075,142.6327,142.7358,146376.0
2023-09-28 10:35:00,152.39,152.63,152.12,152.15,30995.0,142.8107,143.0356,142.5577,142.5858,30995.0
2023-09-28 10:40:00,152.18,152.3,152.0,152.3,22498.0,142.6139,142.7264,142.4452,142.7264,22498.0
2023-09-28 10:45:00,152.3,152.5,152.24,152.31,36783.0,142.7264,142.9138,142.6702,142.7358,36783.0
2023-09-28 10:50:00,152.3,152.3,152.08,152.26,37316.0,142.7264,142.7264,142.5202,142.6889,37316.0
2023-09-28 10:55:00,152.27,152.48,152.27,152.42,7899.0,142.6983,142.8951,142.6983,142.8388,7899.0
2023-09-28 11:00:00,152.41,152.44,152.11,152.11,23615.0,142.8295,142.8576,142.5483,142.5483,23615.0
2023-09-28 11:05:00,152.1,152.44,152.1,152.44,28500.0,142.539,142.8576,142.539,142.8576,28500.0
2023-09-28 11:10:00,152.41,152.44,152.25,152.32,17608.0,142.8295,142.8576,142.6795,142.7451,17608.0
2023-09-28 11:15:00,152.33,152.4,152.11,152.16,14935.0,142.7545,142.8201,142.5483,142.5952,14935.0
2023-09-28 11:20:00,152.18,152.26,152.11,152.19,10257.0,142.6139,142.6889,142.5483,142.6233,10257.0
2023-09-28 11:25:00,152.2,152.43,152.12,152.34,16145.0,142.6327,142.8482,142.5577,142.7639,16145.0
2023-09-28 11:30:00,152.35,152.5,152.3,152.34,18838.0,142.7732,142.9138,142.7264,142.7639,18838.0
2023-09-28 11:35:00,152.3,152.49,152.29,152.36,10373.0,142.7264,142.9044,142.717,142.7826,10373.0
2023-09-28 11:40:00,152.37,152.58,152.37,152.52,17952.0,142.792,142.9888,142.792,142.9326,17952.0
2023-09-28 11:45:00,152.5,152.56,152.38,152.52,11921.0,142.9138,142.97,142.8014,142.9326,11921.0
2023-09-28 11:50:00,152.49,152.49,152.29,152.32,9813.0,142.9044,142.9044,142.717,142.7451,9813.0
2023-09-28 11:55:00,152.36,152.36,152.07,152.13,10012.0,142.7826,142.7826,142.5108,142.5671,10012.0
2023-09-28 12:00:00,152.1,152.22,152.07,152.13,9575.0,142.539,142.6514,142.5108,142.5671,9575.0
2023-09-28 12:05:00,152.09,152.15,152.07,152.1,7570.0,142.5296,142.5858,142.5108,142.539,7570.0
2023-09-28 12:10:00,152.12,152.13,151.88,152.07,10725.0,142.5577,142.5671,142.3328,142.5108,10725.0
2023-09-28 12:15:00,152.12,152.17,152.04,152.14,7331.0,142.5577,142.6046,142.4827,142.5764,7331.0
2023-09-28 12:20:00,152.17,152.23,152.05,152.14,5281.0,142.6046,142.6608,142.4921,142.5764,5281.0
2023-09-28 12:25:00,152.14,152.2,152.01,152.03,12665.0,142.5764,142.6327,142.4546,142.4734,12665.0
2023-09-28 12:30:00,152.05,152.08,151.95,151.99,6177.0,142.4921,142.5202,142.3984,142.4359,6177.0
2023-09-28 12:35:00,152.01,152.08,151.8,151.98,32642.0,142.4546,142.5202,142.2578,142.4265,32642.0
2023-09-28 12:40:00,152.0,152.03,151.86,151.91,7036.0,142.4452,142.4734,142.314,142.3609,7036.0
2023-09-28 12:45:00,151.88,151.92,151.65,151.66,13776.0,142.3328,142.3703,142.1172,142.1266,13776.0
2023-09-28 12:50:00,151.66,151.7,151.5,151.5,11232.0,142.1266,142.1641,141.9767,141.9767,11232.0
2023-09-28 12:55:00,151.55,151.63,151.48,151.54,7614.0,142.0235,142.0985,141.9579,142.0142,7614.0
2023-09-28 13:00:00,151.52,151.56,151.44,151.49,6389.0,141.9954,142.0329,141.9204,141.9673,6389.0
2023-09-28 13:05:00,151.5,151.64,151.44,151.64,10332.0,141.9767,142.1079,141.9204,142.1079,10332.0
2023-09-28 13:10:00,151.62,151.65,151.54,151.56,7116.0,142.0891,142.1172,142.0142,142.0329,7116.0
2023-09-28 13:15:00,151.56,151.59,151.49,151.56,7094.0,142.0329,142.061,141.9673,142.0329,7094.0
2023-09-28 13:20:00,151.56,151.78,151.56,151.7,10762.0,142.0329,142.2391,142.0329,142.1641,10762.0
2023-09-28 13:25:00,151.7,151.7,151.58,151.59,8828.0,142.1641,142.1641,142.0516,142.061,8828.0
2023-09-28 13:30:00,151.58,151.66,151.37,151.37,24218.0,142.0516,142.1266,141.8548,141.8548,24218.0
2023-09-28 13:35:00,151.4,151.58,151.38,151.5,7557.0,141.883,142.0516,141.8642,141.9767,7557.0
2023-09-28 13:40:00,151.53,151.55,151.44,151.52,10201.0,142.0048,142.0235,141.9204,141.9954,10201.0
2023-09-28 13:45:00,151.5,151.79,151.47,151.69,8980.0,141.9767,142.2484,141.9486,142.1547,8980.0
2023-09-28 13:50:00,151.69,151.74,151.59,151.65,9464.0,142.1547,142.2016,142.061,142.1172,9464.0
2023-09-28 13:55:00,151.64,151.73,151.58,151.66,10666.0,142.1079,142.1922,142.0516,142.1266,10666.0
2023-09-28 14:00:00,151.65,151.7,151.61,151.61,9551.0,142.1172,142.1641,142.0798,142.0798,9551.0
2023-09-28 14:05:00,151.61,151.77,151.61,151.76,18755.0,142.0798,142.2297,142.0798,142.2203,18755.0
2023-09-28 14:10:00,151.75,151.9,151.75,151.89,22011.0,142.211,142.3515,142.211,142.3422,22011.0
2023-09-28 14:15:00,151.87,151.87,151.77,151.77,24644.0,142.3234,142.3234,142.2297,142.2297,24644.0
2023-09-28 14:20:00,151.79,151.84,151.75,151.76,11918.0,142.2484,142.2953,142.211,142.2203,11918.0
2023-09-28 14:25:00,151.77,151.84,151.77,151.83,15020.0,142.2297,142.2953,142.2297,142.2859,15020.0
2023-09-28 14:30:00,151.84,151.84,151.72,151.72,16327.0,142.2953,142.2953,142.1828,142.1828,16327.0
2023-09-28 14:35:00,151.7,151.75,151.64,151.74,5987.0,142.1641,142.211,142.1079,142.2016,5987.0
2023-09-28 14:40:00,151.72,151.81,151.67,151.81,12632.0,142.1828,142.2672,142.136,142.2672,12632.0
2023-09-28 14:45:00,151.78,151.86,151.76,151.79,18739.0,142.2391,142.314,142.2203,142.2484,18739.0
2023-09-28 14:50:00,151.8,151.81,151.69,151.76,12835.0,142.2578,142.2672,142.1547,142.2203,12835.0
2023-09-28 14:55:00,151.77,151.83,151.72,151.77,12673.0,142.2297,142.2859,142.1828,142.2297,12673.0
2023-09-28 15:00:00,151.8,151.81,151.65,151.75,13714.0,142.2578,142.2672,142.1172,142.211,13714.0
2023-09-28 15:05:00,151.75,151.82,151.73,151.8,9639.0,142.211,142.2766,142.1922,142.2578,9639.0
2023-09-28 15:10:00,151.79,151.9,151.78,151.88,21790.0,142.2484,142.3515,142.2391,142.3328,21790.0
2023-09-28 15:15:00,151.88,151.97,151.82,151.91,29335.0,142.3328,142.4171,142.2766,142.3609,29335.0
2023-09-28 15:20:00,151.94,151.99,151.89,151.95,21331.0,142.389,142.4359,142.3422,142.3984,21331.0
2023-09-28 15:25:00,151.96,152.12,151.94,152.09,12618.0,142.4078,142.5577,142.389,142.5296,12618.0
2023-09-28 15:30:00,152.09,152.1,151.94,152.03,26412.0,142.5296,142.539,142.389,142.4734,26412.0
2023-09-28 15:35:00,152.03,152.04,151.86,151.87,26930.0,142.4734,142.4827,142.314,142.3234,26930.0
2023-09-28 15:40:00,151.89,151.98,151.82,151.98,20904.0,142.3422,142.4265,142.2766,142.4265,20904.0
2023-09-28 15:45:00,151.97,152.04,151.92,152.0,42886.0,142.4171,142.4827,142.3703,142.4452,42886.0
2023-09-28 15:50:00,152.02,152.13,151.99,152.12,61230.0,142.464,142.5671,142.4359,142.5577,61230.0
2023-09-28 15:55:00,152.11,152.34,152.09,152.2,171512.0,142.5483,142.7639,142.5296,142.6327,171512.0
2023-09-29 09:30:00,152.46,152.53,150.29,150.62,141776.0,142.8763,142.9419,140.8427,141.152,141776.0
2023-09-29 09:35:00,150.64,150.88,150.32,150.4,20490.0,141.1707,141.3956,140.8708,140.9458,20490.0
2023-09-29 09:40:00,150.45,150.82,150.31,150.6,21262.0,140.9927,141.3394,140.8615,141.1332,21262.0
2023-09-29 09:45:00,150.6,150.62,150.07,150.28,43338.0,141.1332,141.152,140.6366,140.8334,43338.0
2023-09-29 09:50:00,150.24,150.78,150.12,150.74,25465.0,140.7959,141.3019,140.6834,141.2644,25465.0
2023-09-29 09:55:00,150.77,151.02,150.74,150.88,22883.0,141.2926,141.5268,141.2644,141.3956,22883.0
2023-09-29 10:00:00,150.93,151.3,150.93,151.21,27569.0,141.4425,141.7892,141.4425,141.7049,27569.0
2023-09-29 10:05:00,151.24,151.81,151.24,151.75,28844.0,141.733,142.2672,141.733,142.211,28844.0
2023-09-29 10:10:00,151.79,151.96,151.61,151.62,10449.0,142.2484,142.4078,142.0798,142.0891,10449.0
2023-09-29 10:15:00,151.62,151.62,151.4,151.49,17668.0,142.0891,142.0891,141.883,141.9673,17668.0
2023-09-29 10:20:00,151.42,151.56,151.39,151.46,14191.0,141.9017,142.0329,141.8736,141.9392,14191.0
2023-09-29 10:25:00,151.43,151.51,151.27,151.32,12625.0,141.9111,141.986,141.7611,141.808,12625.0
2023-09-29 10:30:00,151.28,151.29,151.05,151.05,12295.0,141.7705,141.7799,141.555,141.555,12295.0
2023-09-29 10:35:00,151.08,151.18,150.93,151.02,16836.0,141.5831,141.6768,141.4425,141.5268,16836.0
2023-09-29 10:40:00,151.02,151.05,150.93,151.01,24592.0,141.5268,141.555,141.4425,141.5175,24592.0
2023-09-29 10:45:00,151.01,151.1,150.96,151.1,36550.0,141.5175,141.6018,141.4706,141.6018,36550.0
2023-09-29 10:50:00,151.12,151.24,151.05,151.21,26202.0,141.6206,141.733,141.555,141.7049,26202.0
2023-09-29 10:55:00,151.21,151.22,150.98,151.02,26897.0,141.7049,141.7143,141.4894,141.5268,26897.0
2023-09-29 11:00:00,151.02,151.2,150.79,150.8,16037.0,141.5268,141.6955,141.3113,141.3207,16037.0
2023-09-29 11:05:00,150.8,150.89,150.73,150.8,18417.0,141.3207,141.405,141.2551,141.3207,18417.0
2023-09-29 11:10:00,150.82,151.02,150.78,150.97,49667.0,141.3394,141.5268,141.3019,141.48,49667.0
2023-09-29 11:15:00,150.98,151.07,150.86,150.86,21060.0,141.4894,141.5737,141.3769,141.3769,21060.0
2023-09-29 11:20:00,150.86,151.08,150.75,151.02,16967.0,141.3769,141.5831,141.2738,141.5268,16967.0
2023-09-29 11:25:00,151.02,151.05,150.72,150.72,14070.0,141.5268,141.555,141.2457,141.2457,14070.0
2023-09-29 11:30:00,150.72,150.72,150.43,150.47,18326.0,141.2457,141.2457,140.9739,141.0114,18326.0
2023-09-29 11:35:00,150.47,150.52,150.29,150.34,26010.0,141.0114,141.0583,140.8427,140.8896,26010.0
2023-09-29 11:40:00,150.37,150.41,150.18,150.2,21335.0,140.9177,140.9552,140.7396,140.7584,21335.0
2023-09-29 11:45:00,150.2,150.24,149.9,149.9,22397.0,140.7584,140.7959,140.4773,140.4773,22397.0
2023-09-29 11:50:00,149.89,150.0,149.84,150.0,46098.0,140.4679,140.571,140.421,140.571,46098.0
2023-09-29 11:55:00,149.99,150.02,149.78,149.78,14091.0,140.5616,140.5897,140.3648,140.3648,14091.0
2023-09-29 12:00:00,149.78,149.81,149.67,149.75,23703.0,140.3648,140.3929,140.2617,140.3367,23703.0
2023-09-29 12:05:00,149.77,149.92,149.67,149.67,9622.0,140.3554,140.496,140.2617,140.2617,9622.0
2023-09-29 12:10:00,149.68,149.74,149.43,149.55,14441.0,140.2711,140.3273,140.0368,140.1493,14441.0
2023-09-29 12:15:00,149.5,149.6,149.4,149.52,26561.0,140.1024,140.1961,140.0087,140.1211,26561.0
2023-09-29 12:20:00,149.53,149.67,149.42,149.52,12701.0,140.1305,140.2617,140.0274,140.1211,12701.0
2023-09-29 12:25:00,149.5,149.71,149.47,149.65,21976.0,140.1024,140.2992,140.0743,140.243,21976.0
2023-09-29 12:30:00,149.62,149.82,149.62,149.74,16311.0,140.2149,140.4023,140.2149,140.3273,16311.0
2023-09-29 12:35:00,149.75,149.88,149.75,149.8,5022.0,140.3367,140.4585,140.3367,140.3835,5022.0
2023-09-29 12:40:00,149.74,149.78,149.64,149.65,10305.0,140.3273,140.3648,140.2336,140.243,10305.0
2023-09-29 12:45:00,149.64,149.78,149.55,149.56,12284.0,140.2336,140.3648,140.1493,140.1586,12284.0
2023-09-29 12:50:00,149.53,149.58,149.32,149.34,10457.0,140.1305,140.1774,139.9337,139.9525,10457.0
2023-09-29 12:55:00,149.34,149.47,149.34,149.39,13309.0,139.9525,140.0743,139.9525,139.9993,13309.0
2023-09-29 13:00:00,149.39,149.42,149.23,149.25,20472.0,139.9993,140.0274,139.8494,139.8681,20472.0
2023-09-29 13:05:00,149.25,149.26,149.04,149.16,21687.0,139.8681,139.8775,139.6713,139.7838,21687.0
2023-09-29 13:10:00,149.16,149.2,149.04,149.09,22698.0,139.7838,139.8213,139.6713,139.7182,22698.0
2023-09-29 13:15:00,149.09,149.18,149.04,149.17,22845.0,139.7182,139.8025,139.6713,139.7931,22845.0
2023-09-29 13:20:00,149.18,149.31,149.15,149.22,37526.0,139.8025,139.9243,139.7744,139.84,37526.0
2023-09-29 13:25:00,149.21,149.52,149.21,149.42,14565.0,139.8306,140.1211,139.8306,140.0274,14565.0
2023-09-29 13:30:00,149.37,149.52,149.35,149.43,9611.0,139.9806,140.1211,139.9618,140.0368,9611.0
2023-09-29 13:35:00,149.43,149.5,149.42,149.5,11760.0,140.0368,140.1024,140.0274,140.1024,11760.0
2023-09-29 13:40:00,149.49,149.62,149.43,149.6,20656.0,140.093,140.2149,140.0368,140.1961,20656.0
2023-09-29 13:45:00,149.61,149.61,149.29,149.3,18269.0,140.2055,140.2055,139.9056,139.915,18269.0
2023-09-29 13:50:00,149.32,149.36,149.2,149.21,17941.0,139.9337,139.9712,139.8213,139.8306,17941.0
2023-09-29 13:55:00,149.22,149.34,149.13,149.15,13583.0,139.84,139.9525,139.7557,139.7744,13583.0
2023-09-29 14:00:00,149.16,149.23,149.07,149.18,15753.0,139.7838,139.8494,139.6994,139.8025,15753.0
2023-09-29 14:05:00,149.19,149.23,149.05,149.07,26624.0,139.8119,139.8494,139.6807,139.6994,26624.0
2023-09-29 14:10:00,149.06,149.18,149.03,149.09,16014.0,139.6901,139.8025,139.6619,139.7182,16014.0
2023-09-29 14:15:00,149.1,149.12,149.03,149.11,17040.0,139.7275,139.7463,139.6619,139.7369,17040.0
2023-09-29 14:20:00,149.11,149.12,148.93,149.12,23538.0,139.7369,139.7463,139.5682,139.7463,23538.0
2023-09-29 14:25:00,149.09,149.32,149.08,149.11,15846.0,139.7182,139.9337,139.7088,139.7369,15846.0
2023-09-29 14:30:00,149.09,149.15,149.02,149.1,24323.0,139.7182,139.7744,139.6526,139.7275,24323.0
2023-09-29 14:35:00,149.09,149.14,148.91,149.01,19938.0,139.7182,139.765,139.5495,139.6432,19938.0
2023-09-29 14:40:00,149.03,149.21,148.99,149.14,16619.0,139.6619,139.8306,139.6245,139.765,16619.0
2023-09-29 14:45:00,149.13,149.28,149.08,149.22,13819.0,139.7557,139.8962,139.7088,139.84,13819.0
2023-09-29 14:50:00,149.23,149.27,149.12,149.23,10538.0,139.8494,139.8869,139.7463,139.8494,10538.0
2023-09-29 14:55:00,149.25,149.5,149.24,149.5,17149.0,139.8681,140.1024,139.8587,140.1024,17149.0
2023-09-29 15:00:00,149.54,149.58,149.29,149.33,18635.0,140.1399,140.1774,139.9056,139.9431,18635.0
2023-09-29 15:05:00,149.35,149.48,149.35,149.35,10925.0,139.9618,140.0837,139.9618,139.9618,10925.0
2023-09-29 15:10:00,149.38,149.54,149.35,149.51,22925.0,139.9899,140.1399,139.9618,140.1118,22925.0
2023-09-29 15:15:00,149.52,149.59,149.47,149.56,21798.0,140.1211,140.1867,140.0743,140.1586,21798.0
2023-09-29 15:20:00,149.49,149.51,149.21,149.23,13791.0,140.093,140.1118,139.8306,139.8494,13791.0
2023-09-29 15:25:00,149.23,149.29,149.13,149.25,17747.0,139.8494,139.9056,139.7557,139.8681,17747.0
2023-09-29 15:30:00,149.24,149.28,149.1,149.15,26868.0,139.8587,139.8962,139.7275,139.7744,26868.0
2023-09-29 15:35:00,149.14,149.23,149.02,149.06,33549.0,139.765,139.8494,139.6526,139.6901,33549.0
2023-09-29 15:40:00,149.08,149.11,148.91,148.99,59823.0,139.7088,139.7369,139.5495,139.6245,59823.0
2023-09-29 15:45:00,148.96,149.29,148.96,149.29,78380.0,139.5963,139.9056,139.5963,139.9056,78380.0
2023-09-29 15:50:00,149.28,149.72,149.28,149.46,139244.0,139.8962,140.3086,139.8962,140.0649,139244.0
2023-09-29 15:55:00,149.48,149.48,148.83,149.09,664579.0,140.0837,140.0837,139.4745,139.7182,664579.0
2023-10-02 09:30:00,148.47,148.58,147.1,147.49,102981.0,139.1371,139.2402,137.8533,138.2187,102981.0
2023-10-02 09:35:00,147.72,148.11,147.57,148.0,12068.0,138.4343,138.7998,138.2937,138.6967,12068.0
2023-10-02 09:40:00,147.95,148.48,147.86,148.32,36699.0,138.6498,139.1465,138.5655,138.9966,36699.0
2023-10-02 09:45:00,148.37,148.62,148.29,148.53,13503.0,139.0434,139.2777,138.9685,139.1934,13503.0
2023-10-02 09:50:00,148.61,148.75,148.25,148.53,10546.0,139.2683,139.3995,138.931,139.1934,10546.0
2023-10-02 09:55:00,148.52,148.7,148.42,148.5,14695.0,139.184,139.3527,139.0903,139.1653,14695.0
2023-10-02 10:00:00,148.5,148.66,148.36,148.59,13752.0,139.1653,139.3152,139.0341,139.2496,13752.0
2023-10-02 10:05:00,148.58,148.83,148.56,148.71,12544.0,139.2402,139.4745,139.2215,139.3621,12544.0
2023-10-02 10:10:00,148.71,148.77,148.56,148.65,29703.0,139.3621,139.4183,139.2215,139.3058,29703.0
2023-10-02 10:15:00,148.6,148.86,148.54,148.54,19397.0,139.259,139.5026,139.2027,139.2027,19397.0
2023-10-02 10:20:00,148.54,148.56,148.22,148.23,21163.0,139.2027,139.2215,138.9029,138.9122,21163.0
2023-10-02 10:25:00,148.27,148.31,148.06,148.25,18606.0,138.9497,138.9872,138.7529,138.931,18606.0
2023-10-02 10:30:00,148.26,148.55,148.21,148.31,27590.0,138.9403,139.2121,138.8935,138.9872,27590.0
2023-10-02 10:35:00,148.3,148.51,148.26,148.46,23116.0,138.9778,139.1746,138.9403,139.1278,23116.0
2023-10-02 10:40:00,148.5,148.62,148.45,148.61,19625.0,139.1653,139.2777,139.1184,139.2683,19625.0
2023-10-02 10:45:00,148.64,148.74,148.45,148.48,13660.0,139.2965,139.3902,139.1184,139.1465,13660.0
2023-10-02 10:50:00,148.47,148.7,148.33,148.37,30382.0,139.1371,139.3527,139.0059,139.0434,30382.0
2023-10-02 10:55:00,148.27,148.32,148.24,148.28,9776.0,138.9497,138.9966,138.9216,138.9591,9776.0
2023-10-02 11:00:00,148.29,148.59,148.27,148.45,11576.0,138.9685,139.2496,138.9497,139.1184,11576.0
2023-10-02 11:05:00,148.45,148.55,148.38,148.39,7238.0,139.1184,139.2121,139.0528,139.0622,7238.0
2023-10-02 11:10:00,148.43,148.44,148.05,148.05,24466.0,139.0997,139.109,138.7435,138.7435,24466.0
2023-10-02 11:15:00,148.06,148.1,147.89,148.04,44404.0,138.7529,138.7904,138.5936,138.7342,44404.0
2023-10-02 11:20:00,147.99,148.15,147.93,147.95,36090.0,138.6873,138.8373,138.6311,138.6498,36090.0
2023-10-02 11:25:00,147.95,148.06,147.88,147.96,24793.0,138.6498,138.7529,138.5842,138.6592,24793.0
2023-10-02 11:30:00,147.96,148.24,147.95,148.21,28935.0,138.6592,138.9216,138.6498,138.8935,28935.0
2023-10-02 11:35:00,148.2,148.23,147.87,147.97,30838.0,138.8841,138.9122,138.5749,138.6686,30838.0
2023-10-02 11:40:00,147.98,147.99,147.53,147.63,43657.0,138.6779,138.6873,138.2562,138.3499,43657.0
2023-10-02 11:45:00,147.64,147.78,147.37,147.41,38346.0,138.3593,138.4905,138.1063,138.1438,38346.0
2023-10-02 11:50:00,147.44,147.44,147.21,147.31,20339.0,138.1719,138.1719,137.9563,138.0501,20339.0
2023-10-02 11:55:00,147.28,147.37,147.25,147.33,17911.0,138.0219,138.1063,137.9938,138.0688,17911.0
2023-10-02 12:00:00,147.31,147.35,147.15,147.24,24959.0,138.0501,138.0875,137.9001,137.9845,24959.0
2023-10-02 12:05:00,147.23,147.28,147.14,147.18,19718.0,137.9751,138.0219,137.8907,137.9282,19718.0
2023-10-02 12:10:00,147.18,147.53,147.17,147.42,16472.0,137.9282,138.2562,137.9189,138.1531,16472.0
2023-10-02 12:15:00,147.43,147.49,147.3,147.32,21750.0,138.1625,138.2187,138.0407,138.0594,21750.0
2023-10-02 12:20:00,147.31,147.35,147.25,147.26,11684.0,138.0501,138.0875,137.9938,138.0032,11684.0
2023-10-02 12:25:00,147.26,147.31,147.13,147.13,9136.0,138.0032,138.0501,137.8814,137.8814,9136.0
2023-10-02 12:30:00,147.13,147.27,147.06,147.14,28245.0,137.8814,138.0126,137.8158,137.8907,28245.0
2023-10-02 12:35:00,147.15,147.17,146.9,147.04,24929.0,137.9001,137.9189,137.6658,137.797,24929.0
2023-10-02 12:40:00,147.03,147.13,146.99,147.05,14770.0,137.7877,137.8814,137.7502,137.8064,14770.0
2023-10-02 12:45:00,147.05,147.06,146.86,146.87,17695.0,137.8064,137.8158,137.6283,137.6377,17695.0
2023-10-02 12:50:00,146.9,147.01,146.86,146.91,10597.0,137.6658,137.7689,137.6283,137.6752,10597.0
2023-10-02 12:55:00,146.9,146.91,146.72,146.79,14354.0,137.6658,137.6752,137.4971,137.5627,14354.0
2023-10-02 13:00:00,146.8,147.13,146.79,147.05,23294.0,137.5721,137.8814,137.5627,137.8064,23294.0
2023-10-02 13:05:00,147.07,147.1,147.03,147.08,11907.0,137.8251,137.8533,137.7877,137.8345,11907.0
2023-10-02 13:10:00,147.08,147.3,147.05,147.29,23196.0,137.8345,138.0407,137.8064,138.0313,23196.0
2023-10-02 13:15:00,147.27,147.47,147.24,147.46,29768.0,138.0126,138.2,137.9845,138.1906,29768.0
2023-10-02 13:20:00,147.46,147.52,147.3,147.39,11857.0,138.1906,138.2469,138.0407,138.125,11857.0
2023-10-02 13:25:00,147.35,147.42,147.3,147.41,13906.0,138.0875,138.1531,138.0407,138.1438,13906.0
2023-10-02 13:30:00,147.38,147.43,147.26,147.3,15107.0,138.1157,138.1625,138.0032,138.0407,15107.0
2023-10-02 13:35:00,147.28,147.43,147.28,147.34,10948.0,138.0219,138.1625,138.0219,138.0782,10948.0
2023-10-02 13:40:00,147.37,147.51,147.31,147.44,8647.0,138.1063,138.2375,138.0501,138.1719,8647.0
2023-10-02 13:45:00,147.46,147.52,147.42,147.44,10020.0,138.1906,138.2469,138.1531,138.1719,10020.0
2023-10-02 13:50:00,147.45,147.54,147.45,147.5,9915.0,138.1813,138.2656,138.1813,138.2281,9915.0
2023-10-02 13:55:00,147.49,147.6,147.45,147.5,10561.0,138.2187,138.3218,138.1813,138.2281,10561.0
2023-10-02 14:00:00,147.49,147.68,147.49,147.62,10051.0,138.2187,138.3968,138.2187,138.3406,10051.0
2023-10-02 14:05:00,147.61,147.95,147.61,147.95,11555.0,138.3312,138.6498,138.3312,138.6498,11555.0
2023-10-02 14:10:00,147.95,148.02,147.9,147.95,6985.0,138.6498,138.7154,138.603,138.6498,6985.0
2023-10-02 14:15:00,147.94,147.94,147.73,147.74,9639.0,138.6405,138.6405,138.4437,138.453,9639.0
2023-10-02 14:20:00,147.74,147.75,147.57,147.58,9945.0,138.453,138.4624,138.2937,138.3031,9945.0
2023-10-02 14:25:00,147.56,147.56,147.34,147.4,8503.0,138.2843,138.2843,138.0782,138.1344,8503.0
2023-10-02 14:30:00,147.4,147.55,147.39,147.46,9176.0,138.1344,138.275,138.125,138.1906,9176.0
2023-10-02 14:35:00,147.46,147.53,147.41,147.41,6639.0,138.1906,138.2562,138.1438,138.1438,6639.0
2023-10-02 14:40:00,147.41,147.51,147.37,147.45,33507.0,138.1438,138.2375,138.1063,138.1813,33507.0
2023-10-02 14:45:00,147.47,147.57,147.46,147.51,7785.0,138.2,138.2937,138.1906,138.2375,7785.0
2023-10-02 14:50:00,147.53,147.63,147.48,147.49,11629.0,138.2562,138.3499,138.2094,138.2187,11629.0
2023-10-02 14:55:00,147.44,147.45,147.31,147.41,12495.0,138.1719,138.1813,138.0501,138.1438,12495.0
2023-10-02 15:00:00,147.41,147.43,147.28,147.39,14704.0,138.1438,138.1625,138.0219,138.125,14704.0
2023-10-02 15:05:00,147.38,147.63,147.29,147.63,15987.0,138.1157,138.3499,138.0313,138.3499,15987.0
2023-10-02 15:10:00,147.63,147.87,147.62,147.84,15627.0,138.3499,138.5749,138.3406,138.5467,15627.0
2023-10-02 15:15:00,147.84,148.0,147.84,147.87,17051.0,138.5467,138.6967,138.5467,138.5749,17051.0
2023-10-02 15:20:00,147.84,148.0,147.77,147.88,23282.0,138.5467,138.6967,138.4811,138.5842,23282.0
2023-10-02 15:25:00,147.87,147.9,147.75,147.86,18062.0,138.5749,138.603,138.4624,138.5655,18062.0
2023-10-02 15:30:00,147.84,148.02,147.82,147.97,19012.0,138.5467,138.7154,138.528,138.6686,19012.0
2023-10-02 15:35:00,147.99,148.1,147.88,148.09,23276.0,138.6873,138.7904,138.5842,138.781,23276.0
2023-10-02 15:40:00,148.08,148.18,148.0,148.05,32654.0,138.7717,138.8654,138.6967,138.7435,32654.0
2023-10-02 15:45:00,148.04,148.14,147.94,147.94,34824.0,138.7342,138.8279,138.6405,138.6405,34824.0
2023-10-02 15:50:00,147.96,148.11,147.88,148.11,74215.0,138.6592,138.7998,138.5842,138.7998,74215.0
2023-10-02 15:55:00,148.13,148.39,148.12,148.24,261350.0,138.8185,139.0622,138.8091,138.9216,261350.0
2023-10-03 09:30:00,147.83,147.99,147.38,147.51,75995.0,138.5374,138.6873,138.1157,138.2375,75995.0
2023-10-03 09:35:00,147.49,147.49,146.93,147.05,18286.0,138.2187,138.2187,137.6939,137.8064,18286.0
2023-10-03 09:40:00,147.08,147.2,146.9,146.92,22327.0,137.8345,137.947,137.6658,137.6846,22327.0
2023-10-03 09:45:00,147.0,147.01,146.79,146.98,25719.0,137.7595,137.7689,137.5627,137.7408,25719.0
2023-10-03 09:50:00,146.92,146.92,146.5,146.57,17055.0,137.6846,137.6846,137.291,137.3566,17055.0
2023-10-03 09:55:00,146.52,146.54,146.37,146.44,26864.0,137.3097,137.3285,137.1691,137.2347,26864.0
2023-10-03 10:00:00,146.56,146.65,146.16,146.62,46239.0,137.3472,137.4315,136.9723,137.4034,46239.0
2023-10-03 10:05:00,146.56,146.59,146.05,146.19,20375.0,137.3472,137.3753,136.8693,137.0005,20375.0
2023-10-03 10:10:00,146.19,146.54,146.01,146.04,17657.0,137.0005,137.3285,136.8318,136.8599,17657.0
2023-10-03 10:15:00,146.01,146.04,145.74,145.74,29654.0,136.8318,136.8599,136.5787,136.5787,29654.0
2023-10-03 10:20:00,145.75,145.87,145.59,145.62,25393.0,136.5881,136.7006,136.4382,136.4663,25393.0
2023-10-03 10:25:00,145.62,145.85,145.59,145.74,31703.0,136.4663,136.6818,136.4382,136.5787,31703.0
2023-10-03 10:30:00,145.69,145.69,145.35,145.44,23987.0,136.5319,136.5319,136.2133,136.2976,23987.0
2023-10-03 10:35:00,145.44,145.67,145.41,145.62,29952.0,136.2976,136.5131,136.2695,136.4663,29952.0
2023-10-03 10:40:00,145.64,146.16,145.62,146.06,24077.0,136.485,136.9723,136.4663,136.8786,24077.0
2023-10-03 10:45:00,146.06,146.14,145.93,146.02,11065.0,136.8786,136.9536,136.7568,136.8411,11065.0
2023-10-03 10:50:00,145.99,146.01,145.76,145.94,23223.0,136.813,136.8318,136.5975,136.7662,23223.0
2023-10-03 10:55:00,145.96,146.37,145.92,146.35,30055.0,136.7849,137.1691,136.7474,137.1504,30055.0
2023-10-03 11:00:00,146.31,146.45,146.19,146.19,14026.0,137.1129,137.2441,137.0005,137.0005,14026.0
2023-10-03 11:05:00,146.24,146.35,146.15,146.19,13209.0,137.0473,137.1504,136.963,137.0005,13209.0
2023-10-03 11:10:00,146.22,146.25,146.07,146.24,11776.0,137.0286,137.0567,136.888,137.0473,11776.0
2023-10-03 11:15:00,146.27,146.35,146.1,146.3,19735.0,137.0754,137.1504,136.9161,137.1035,19735.0
2023-10-03 11:20:00,146.29,146.44,146.19,146.32,18185.0,137.0942,137.2347,137.0005,137.1223,18185.0
2023-10-03 11:25:00,146.33,146.34,146.08,146.14,16077.0,137.1317,137.141,136.8974,136.9536,16077.0
2023-10-03 11:30:00,146.14,146.14,145.72,145.72,13218.0,136.9536,136.9536,136.56,136.56,13218.0
2023-10-03 11:35:00,145.71,145.79,145.67,145.75,14929.0,136.5506,136.6256,136.5131,136.5881,14929.0
2023-10-03 11:40:00,145.78,145.8,145.51,145.65,16277.0,136.6162,136.635,136.3632,136.4944,16277.0
2023-10-03 11:45:00,145.67,145.71,145.56,145.62,11696.0,136.5131,136.5506,136.4101,136.4663,11696.0
2023-10-03 11:50:00,145.59,145.82,145.54,145.7,16568.0,136.4382,136.6537,136.3913,136.5413,16568.0
2023-10-03 11:55:00,145.73,145.75,145.64,145.67,16973.0,136.5694,136.5881,136.485,136.5131,16973.0
2023-10-03 12:00:00,145.67,145.99,145.65,145.94,11889.0,136.5131,136.813,136.4944,136.7662,11889.0
2023-10-03 12:05:00,145.92,145.99,145.91,145.96,11178.0,136.7474,136.813,136.7381,136.7849,11178.0
2023-10-03 12:10:00,145.97,146.08,145.88,145.99,9466.0,136.7943,136.8974,136.7099,136.813,9466.0
2023-10-03 12:15:00,146.0,146.17,145.96,146.15,16059.0,136.8224,136.9817,136.7849,136.963,16059.0
2023-10-03 12:20:00,146.17,146.25,146.06,146.12,19762.0,136.9817,137.0567,136.8786,136.9349,19762.0
2023-10-03 12:25:00,146.12,146.29,146.08,146.27,17230.0,136.9349,137.0942,136.8974,137.0754,17230.0
2023-10-03 12:30:00,146.27,146.34,146.22,146.29,19045.0,137.0754,137.141,137.0286,137.0942,19045.0
2023-10-03 12:35:00,146.31,146.38,146.12,146.17,11049.0,137.1129,137.1785,136.9349,136.9817,11049.0
2023-10-03 12:40:00,146.18,146.21,145.88,145.89,15188.0,136.9911,137.0192,136.7099,136.7193,15188.0
2023-10-03 12:45:00,145.91,146.09,145.91,146.09,8758.0,136.7381,136.9067,136.7381,136.9067,8758.0
2023-10-03 12:50:00,146.05,146.21,146.05,146.16,7812.0,136.8693,137.0192,136.8693,136.9723,7812.0
2023-10-03 12:55:00,146.15,146.23,146.09,146.18,12873.0,136.963,137.0379,136.9067,136.9911,12873.0
2023-10-03 13:00:00,146.2,146.43,146.2,146.35,11622.0,137.0098,137.2254,137.0098,137.1504,11622.0
2023-10-03 13:05:00,146.34,146.43,146.33,146.38,7647.0,137.141,137.2254,137.1317,137.1785,7647.0
2023-10-03 13:10:00,146.42,146.45,146.22,146.37,18563.0,137.216,137.2441,137.0286,137.1691,18563.0
2023-10-03 13:15:00,146.37,146.47,146.33,146.37,18125.0,137.1691,137.2629,137.1317,137.1691,18125.0
2023-10-03 13:20:00,146.37,146.74,146.37,146.73,22060.0,137.1691,137.5159,137.1691,137.5065,22060.0
2023-10-03 13:25:00,146.73,146.78,146.65,146.72,12262.0,137.5065,137.5534,137.4315,137.4971,12262.0
2023-10-03 13:30:00,146.72,146.75,146.64,146.69,13222.0,137.4971,137.5253,137.4222,137.469,13222.0
2023-10-03 13:35:00,146.68,146.68,146.57,146.65,8934.0,137.4597,137.4597,137.3566,137.4315,8934.0
2023-10-03 13:40:00,146.65,146.77,146.65,146.7,10947.0,137.4315,137.544,137.4315,137.4784,10947.0
2023-10-03 13:45:00,146.7,146.8,146.61,146.62,22483.0,137.4784,137.5721,137.3941,137.4034,22483.0
2023-10-03 13:50:00,146.62,146.69,146.59,146.67,16515.0,137.4034,137.469,137.3753,137.4503,16515.0
2023-10-03 13:55:00,146.65,146.67,146.38,146.57,30960.0,137.4315,137.4503,137.1785,137.3566,30960.0
2023-10-03 14:00:00,146.55,146.55,146.4,146.44,16100.0,137.3378,137.3378,137.1973,137.2347,16100.0
2023-10-03 14:05:00,146.44,146.48,146.33,146.4,16149.0,137.2347,137.2722,137.1317,137.1973,16149.0
2023-10-03 14:10:00,146.4,146.58,146.38,146.53,17282.0,137.1973,137.3659,137.1785,137.3191,17282.0
2023-10-03 14:15:00,146.54,146.57,146.46,146.52,19365.0,137.3285,137.3566,137.2535,137.3097,19365.0
2023-10-03 14:20:00,146.53,146.54,146.45,146.49,17593.0,137.3191,137.3285,137.2441,137.2816,17593.0
2023-10-03 14:25:00,146.49,146.55,146.48,146.52,16569.0,137.2816,137.3378,137.2722,137.3097,16569.0
2023-10-03 14:30:00,146.51,146.57,146.46,146.55,19376.0,137.3003,137.3566,137.2535,137.3378,19376.0
2023-10-03 14:35:00,146.55,146.6,146.49,146.56,22044.0,137.3378,137.3847,137.2816,137.3472,22044.0
2023-10-03 14:40:00,146.56,146.62,146.51,146.59,14836.0,137.3472,137.4034,137.3003,137.3753,14836.0
2023-10-03 14:45:00,146.58,146.74,146.56,146.72,14029.0,137.3659,137.5159,137.3472,137.4971,14029.0
2023-10-03 14:50:00,146.74,146.88,146.73,146.85,21068.0,137.5159,137.6471,137.5065,137.619,21068.0
2023-10-03 14:55:00,146.84,147.0,146.82,146.89,25224.0,137.6096,137.7595,137.5909,137.6565,25224.0
2023-10-03 15:00:00,146.88,146.88,146.7,146.72,17955.0,137.6471,137.6471,137.4784,137.4971,17955.0
2023-10-03 15:05:00,146.69,146.88,146.63,146.86,28928.0,137.469,137.6471,137.4128,137.6283,28928.0
2023-10-03 15:10:00,146.87,146.99,146.78,146.9,55735.0,137.6377,137.7502,137.5534,137.6658,55735.0
2023-10-03 15:15:00,146.89,146.91,146.68,146.68,22276.0,137.6565,137.6752,137.4597,137.4597,22276.0
2023-10-03 15:20:00,146.67,146.78,146.52,146.66,36036.0,137.4503,137.5534,137.3097,137.4409,36036.0
2023-10-03 15:25:00,146.67,146.72,146.58,146.62,23478.0,137.4503,137.4971,137.3659,137.4034,23478.0
2023-10-03 15:30:00,146.62,146.62,146.47,146.48,28596.0,137.4034,137.4034,137.2629,137.2722,28596.0
2023-10-03 15:35:00,146.47,146.83,146.47,146.82,30998.0,137.2629,137.6002,137.2629,137.5909,30998.0
2023-10-03 15:40:00,146.81,147.13,146.81,147.0,46923.0,137.5815,137.8814,137.5815,137.7595,46923.0
2023-10-03 15:45:00,147.0,147.22,146.94,147.06,66874.0,137.7595,137.9657,137.7033,137.8158,66874.0
2023-10-03 15:50:00,147.05,147.32,147.02,147.22,129507.0,137.8064,138.0594,137.7783,137.9657,129507.0
2023-10-03 15:55:00,147.2,147.53,147.17,147.47,404554.0,137.947,138.2562,137.9189,138.2,404554.0
2023-10-04 09:30:00,146.57,147.03,146.31,147.03,85822.0,137.3566,137.7877,137.1129,137.7877,85822.0
2023-10-04 09:35:00,147.01,147.3,146.64,147.16,10750.0,137.7689,138.0407,137.4222,137.9095,10750.0
2023-10-04 09:40:00,147.15,147.25,147.02,147.03,19329.0,137.9001,137.9938,137.7783,137.7877,19329.0
2023-10-04 09:45:00,147.01,147.5,146.99,147.49,18647.0,137.7689,138.2281,137.7502,138.2187,18647.0
2023-10-04 09:50:00,147.51,147.86,147.38,147.59,18911.0,138.2375,138.5655,138.1157,138.3125,18911.0
2023-10-04 09:55:00,147.64,147.86,147.63,147.77,10278.0,138.3593,138.5655,138.3499,138.4811,10278.0
2023-10-04 10:00:00,147.8,148.02,147.79,147.94,13818.0,138.5093,138.7154,138.4999,138.6405,13818.0
2023-10-04 10:05:00,147.91,148.08,147.83,148.0,30805.0,138.6123,138.7717,138.5374,138.6967,30805.0
2023-10-04 10:10:00,148.01,148.02,147.59,147.65,55846.0,138.7061,138.7154,138.3125,138.3687,55846.0
2023-10-04 10:15:00,147.62,147.77,147.58,147.66,14501.0,138.3406,138.4811,138.3031,138.3781,14501.0
2023-10-04 10:20:00,147.65,147.65,147.36,147.37,17563.0,138.3687,138.3687,138.0969,138.1063,17563.0
2023-10-04 10:25:00,147.37,147.41,147.16,147.37,35801.0,138.1063,138.1438,137.9095,138.1063,35801.0
2023-10-04 10:30:00,147.36,147.46,147.2,147.37,37176.0,138.0969,138.1906,137.947,138.1063,37176.0
2023-10-04 10:35:00,147.35,147.54,147.34,147.51,11874.0,138.0875,138.2656,138.0782,138.2375,11874.0
2023-10-04 10:40:00,147.54,147.74,147.44,147.46,15507.0,138.2656,138.453,138.1719,138.1906,15507.0
2023-10-04 10:45:00,147.47,147.48,147.19,147.21,10753.0,138.2,138.2094,137.9376,137.9563,10753.0
2023-10-04 10:50:00,147.23,147.49,147.21,147.49,19679.0,137.9751,138.2187,137.9563,138.2187,19679.0
2023-10-04 10:55:00,147.49,147.5,147.21,147.42,16133.0,138.2187,138.2281,137.9563,138.1531,16133.0
2023-10-04 11:00:00,147.4,147.6,147.32,147.58,9334.0,138.1344,138.3218,138.0594,138.3031,9334.0
2023-10-04 11:05:00,147.6,147.75,147.59,147.67,10714.0,138.3218,138.4624,138.3125,138.3874,10714.0
2023-10-04 11:10:00,147.64,147.77,147.61,147.67,12123.0,138.3593,138.4811,138.3312,138.3874,12123.0
2023-10-04 11:15:00,147.69,147.88,147.64,147.79,9868.0,138.4062,138.5842,138.3593,138.4999,9868.0
2023-10-04 11:20:00,147.8,147.81,147.52,147.58,22561.0,138.5093,138.5186,138.2469,138.3031,22561.0
2023-10-04 11:25:00,147.62,147.73,147.54,147.58,16714.0,138.3406,138.4437,138.2656,138.3031,16714.0
2023-10-04 11:30:00,147.53,147.72,147.49,147.61,13434.0,138.2562,138.4343,138.2187,138.3312,13434.0
2023-10-04 11:35:00,147.59,147.63,147.49,147.57,11959.0,138.3125,138.3499,138.2187,138.2937,11959.0
2023-10-04 11:40:00,147.57,147.61,147.5,147.56,9388.0,138.2937,138.3312,138.2281,138.2843,9388.0
2023-10-04 11:45:00,147.54,147.67,147.4,147.6,10485.0,138.2656,138.3874,138.1344,138.3218,10485.0
2023-10-04 11:50:00,147.58,147.79,147.51,147.65,7441.0,138.3031,138.4999,138.2375,138.3687,7441.0
2023-10-04 11:55:00,147.64,147.64,147.49,147.58,10840.0,138.3593,138.3593,138.2187,138.3031,10840.0
2023-10-04 12:00:00,147.58,147.58,147.34,147.38,8033.0,138.3031,138.3031,138.0782,138.1157,8033.0
2023-10-04 12:05:00,147.41,147.49,147.38,147.49,11334.0,138.1438,138.2187,138.1157,138.2187,11334.0
2023-10-04 12:10:00,147.47,147.54,147.46,147.53,7774.0,138.2,138.2656,138.1906,138.2562,7774.0
2023-10-04 12:15:00,147.53,147.65,147.5,147.61,6527.0,138.2562,138.3687,138.2281,138.3312,6527.0
2023-10-04 12:20:00,147.63,147.83,147.59,147.76,17817.0,138.3499,138.5374,138.3125,138.4718,17817.0
2023-10-04 12:25:00,147.74,147.83,147.73,147.75,13205.0,138.453,138.5374,138.4437,138.4624,13205.0
2023-10-04 12:30:00,147.74,147.96,147.74,147.93,11334.0,138.453,138.6592,138.453,138.6311,11334.0
2023-10-04 12:35:00,147.92,148.03,147.87,147.96,38593.0,138.6217,138.7248,138.5749,138.6592,38593.0
2023-10-04 12:40:00,147.96,148.0,147.83,147.89,19171.0,138.6592,138.6967,138.5374,138.5936,19171.0
2023-10-04 12:45:00,147.92,147.92,147.81,147.9,19516.0,138.6217,138.6217,138.5186,138.603,19516.0
2023-10-04 12:50:00,147.87,147.87,147.51,147.53,16041.0,138.5749,138.5749,138.2375,138.2562,16041.0
2023-10-04 12:55:00,147.52,147.57,147.38,147.46,8278.0,138.2469,138.2937,138.1157,138.1906,8278.0
2023-10-04 13:00:00,147.45,147.45,147.32,147.39,10207.0,138.1813,138.1813,138.0594,138.125,10207.0
2023-10-04 13:05:00,147.38,147.42,147.29,147.33,9555.0,138.1157,138.1531,138.0313,138.0688,9555.0
2023-10-04 13:10:00,147.32,147.32,147.02,147.05,13147.0,138.0594,138.0594,137.7783,137.8064,13147.0
2023-10-04 13:15:00,147.04,147.14,146.97,147.09,14268.0,137.797,137.8907,137.7314,137.8439,14268.0
2023-10-04 13:20:00,147.09,147.14,147.02,147.09,12546.0,137.8439,137.8907,137.7783,137.8439,12546.0
2023-10-04 13:25:00,147.05,147.06,146.89,146.95,14941.0,137.8064,137.8158,137.6565,137.7127,14941.0
2023-10-04 13:30:00,146.95,146.96,146.71,146.75,7910.0,137.7127,137.7221,137.4878,137.5253,7910.0
2023-10-04 13:35:00,146.75,146.78,146.7,146.77,13362.0,137.5253,137.5534,137.4784,137.544,13362.0
2023-10-04 13:40:00,146.78,146.81,146.68,146.78,13529.0,137.5534,137.5815,137.4597,137.5534,13529.0
2023-10-04 13:45:00,146.78,146.8,146.67,146.68,7843.0,137.5534,137.5721,137.4503,137.4597,7843.0
2023-10-04 13:50:00,146.66,146.77,146.63,146.72,11567.0,137.4409,137.544,137.4128,137.4971,11567.0
2023-10-04 13:55:00,146.7,146.88,146.68,146.78,8541.0,137.4784,137.6471,137.4597,137.5534,8541.0
2023-10-04 14:00:00,146.77,146.78,146.6,146.72,12495.0,137.544,137.5534,137.3847,137.4971,12495.0
2023-10-04 14:05:00,146.72,146.77,146.68,146.76,7516.0,137.4971,137.544,137.4597,137.5346,7516.0
2023-10-04 14:10:00,146.75,146.89,146.71,146.8,17348.0,137.5253,137.6565,137.4878,137.5721,17348.0
2023-10-04 14:15:00,146.82,146.88,146.79,146.83,14729.0,137.5909,137.6471,137.5627,137.6002,14729.0
2023-10-04 14:20:00,146.82,146.87,146.68,146.69,15065.0,137.5909,137.6377,137.4597,137.469,15065.0
2023-10-04 14:25:00,146.71,146.82,146.71,146.81,10115.0,137.4878,137.5909,137.4878,137.5815,10115.0
2023-10-04 14:30:00,146.84,146.86,146.68,146.68,7226.0,137.6096,137.6283,137.4597,137.4597,7226.0
2023-10-04 14:35:00,146.67,146.79,146.59,146.75,7784.0,137.4503,137.5627,137.3753,137.5253,7784.0
2023-10-04 14:40:00,146.75,146.82,146.7,146.78,6150.0,137.5253,137.5909,137.4784,137.5534,6150.0
2023-10-04 14:45:00,146.78,146.85,146.78,146.81,4071.0,137.5534,137.619,137.5534,137.5815,4071.0
2023-10-04 14:50:00,146.81,147.1,146.81,147.06,37644.0,137.5815,137.8533,137.5815,137.8158,37644.0
2023-10-04 14:55:00,147.07,147.16,147.06,147.16,10204.0,137.8251,137.9095,137.8158,137.9095,10204.0
2023-10-04 15:00:00,147.17,147.26,147.15,147.23,24323.0,137.9189,138.0032,137.9001,137.9751,24323.0
2023-10-04 15:05:00,147.23,147.26,147.15,147.21,9862.0,137.9751,138.0032,137.9001,137.9563,9862.0
2023-10-04 15:10:00,147.18,147.33,147.18,147.3,16572.0,137.9282,138.0688,137.9282,138.0407,16572.0
2023-10-04 15:15:00,147.28,147.55,147.27,147.55,14825.0,138.0219,138.275,138.0126,138.275,14825.0
2023-10-04 15:20:00,147.53,147.57,147.39,147.46,10202.0,138.2562,138.2937,138.125,138.1906,10202.0
2023-10-04 15:25:00,147.44,147.48,147.4,147.46,9187.0,138.1719,138.2094,138.1344,138.1906,9187.0
2023-10-04 15:30:00,147.42,147.51,147.41,147.47,12312.0,138.1531,138.2375,138.1438,138.2,12312.0
2023-10-04 15:35:00,147.46,147.64,147.46,147.51,17471.0,138.1906,138.3593,138.1906,138.2375,17471.0
2023-10-04 15:40:00,147.51,147.6,147.46,147.54,22287.0,138.2375,138.3218,138.1906,138.2656,22287.0
2023-10-04 15:45:00,147.51,147.65,147.46,147.61,40636.0,138.2375,138.3687,138.1906,138.3312,40636.0
2023-10-04 15:50:00,147.61,147.84,147.5,147.83,52433.0,138.3312,138.5467,138.2281,138.5374,52433.0
2023-10-04 15:55:00,147.83,148.05,147.55,147.56,196847.0,138.5374,138.7435,138.275,138.2843,196847.0
2023-10-05 09:30:00,147.93,148.46,147.93,148.22,70535.0,138.6311,139.1278,138.6311,138.9029,70535.0
2023-10-05 09:35:00,148.25,148.55,147.94,148.36,25652.0,138.931,139.2121,138.6405,139.0341,25652.0
2023-10-05 09:40:00,148.4,149.23,148.35,148.95,43343.0,139.0715,139.8494,139.0247,139.587,43343.0
2023-10-05 09:45:00,148.9,149.18,148.72,149.03,29560.0,139.5401,139.8025,139.3714,139.6619,29560.0
2023-10-05 09:50:00,149.09,149.53,149.05,149.53,28230.0,139.7182,140.1305,139.6807,140.1305,28230.0
2023-10-05 09:55:00,149.52,149.52,149.19,149.35,29828.0,140.1211,140.1211,139.8119,139.9618,29828.0
2023-10-05 10:00:00,149.36,149.53,149.14,149.28,16168.0,139.9712,140.1305,139.765,139.8962,16168.0
2023-10-05 10:05:00,149.31,149.31,148.75,148.82,12628.0,139.9243,139.9243,139.3995,139.4651,12628.0
2023-10-05 10:10:00,148.83,148.88,148.62,148.82,22798.0,139.4745,139.5214,139.2777,139.4651,22798.0
2023-10-05 10:15:00,148.81,148.84,148.49,148.69,11088.0,139.4558,139.4839,139.1559,139.3433,11088.0
2023-10-05 10:20:00,148.7,148.73,148.48,148.52,17357.0,139.3527,139.3808,139.1465,139.184,17357.0
2023-10-05 10:25:00,148.53,148.73,148.53,148.66,22134.0,139.1934,139.3808,139.1934,139.3152,22134.0
2023-10-05 10:30:00,148.66,148.7,148.24,148.26,37728.0,139.3152,139.3527,138.9216,138.9403,37728.0
2023-10-05 10:35:00,148.27,148.41,148.16,148.19,26035.0,138.9497,139.0809,138.8466,138.8747,26035.0
2023-10-05 10:40:00,148.18,148.18,148.06,148.17,13320.0,138.8654,138.8654,138.7529,138.856,13320.0
2023-10-05 10:45:00,148.2,148.25,148.07,148.14,7342.0,138.8841,138.931,138.7623,138.8279,7342.0
2023-10-05 10:50:00,148.13,148.31,148.02,148.08,27273.0,138.8185,138.9872,138.7154,138.7717,27273.0
2023-10-05 10:55:00,148.12,148.28,148.06,148.15,12613.0,138.8091,138.9591,138.7529,138.8373,12613.0
2023-10-05 11:00:00,148.14,148.17,147.91,147.92,29808.0,138.8279,138.856,138.6123,138.6217,29808.0
2023-10-05 11:05:00,147.93,147.95,147.5,147.53,26101.0,138.6311,138.6498,138.2281,138.2562,26101.0
2023-10-05 11:10:00,147.53,147.65,147.48,147.49,12933.0,138.2562,138.3687,138.2094,138.2187,12933.0
2023-10-05 11:15:00,147.5,147.58,147.45,147.49,13170.0,138.2281,138.3031,138.1813,138.2187,13170.0
2023-10-05 11:20:00,147.51,147.78,147.41,147.74,12698.0,138.2375,138.4905,138.1438,138.453,12698.0
2023-10-05 11:25:00,147.75,147.77,147.63,147.7,12481.0,138.4624,138.4811,138.3499,138.4155,12481.0
2023-10-05 11:30:00,147.7,147.82,147.67,147.81,18252.0,138.4155,138.528,138.3874,138.5186,18252.0
2023-10-05 11:35:00,147.8,147.9,147.75,147.82,13896.0,138.5093,138.603,138.4624,138.528,13896.0
2023-10-05 11:40:00,147.83,147.88,147.54,147.54,11167.0,138.5374,138.5842,138.2656,138.2656,11167.0
2023-10-05 11:45:00,147.53,147.66,147.5,147.6,8595.0,138.2562,138.3781,138.2281,138.3218,8595.0
2023-10-05 11:50:00,147.59,147.79,147.58,147.77,9219.0,138.3125,138.4999,138.3031,138.4811,9219.0
2023-10-05 11:55:00,147.76,147.76,147.49,147.58,13826.0,138.4718,138.4718,138.2187,138.3031,13826.0
2023-10-05 12:00:00,147.58,147.7,147.5,147.63,11020.0,138.3031,138.4155,138.2281,138.3499,11020.0
2023-10-05 12:05:00,147.61,147.71,147.6,147.68,8574.0,138.3312,138.4249,138.3218,138.3968,8574.0
2023-10-05 12:10:00,147.72,147.73,147.57,147.63,16534.0,138.4343,138.4437,138.2937,138.3499,16534.0
2023-10-05 12:15:00,147.62,147.66,147.5,147.52,11086.0,138.3406,138.3781,138.2281,138.2469,11086.0
2023-10-05 12:20:00,147.53,147.71,147.52,147.59,12422.0,138.2562,138.4249,138.2469,138.3125,12422.0
2023-10-05 12:25:00,147.62,147.65,147.57,147.62,10705.0,138.3406,138.3687,138.2937,138.3406,10705.0
2023-10-05 12:30:00,147.63,147.69,147.53,147.56,7451.0,138.3499,138.4062,138.2562,138.2843,7451.0
2023-10-05 12:35:00,147.54,147.63,147.52,147.58,8226.0,138.2656,138.3499,138.2469,138.3031,8226.0
2023-10-05 12:40:00,147.56,147.59,147.5,147.52,7506.0,138.2843,138.3125,138.2281,138.2469,7506.0
2023-10-05 12:45:00,147.55,147.58,147.35,147.38,8619.0,138.275,138.3031,138.0875,138.1157,8619.0
2023-10-05 12:50:00,147.38,147.48,147.34,147.4,9384.0,138.1157,138.2094,138.0782,138.1344,9384.0
2023-10-05 12:55:00,147.4,147.48,147.25,147.34,7253.0,138.1344,138.2094,137.9938,138.0782,7253.0
2023-10-05 13:00:00,147.31,147.35,147.18,147.18,6720.0,138.0501,138.0875,137.9282,137.9282,6720.0
2023-10-05 13:05:00,147.2,147.25,147.08,147.15,8014.0,137.947,137.9938,137.8345,137.9001,8014.0
2023-10-05 13:10:00,147.14,147.32,147.12,147.3,5733.0,137.8907,138.0594,137.872,138.0407,5733.0
2023-10-05 13:15:00,147.28,147.3,147.22,147.23,5975.0,138.0219,138.0407,137.9657,137.9751,5975.0
2023-10-05 13:20:00,147.22,147.37,147.21,147.34,7891.0,137.9657,138.1063,137.9563,138.0782,7891.0
2023-10-05 13:25:00,147.34,147.37,147.32,147.32,10374.0,138.0782,138.1063,138.0594,138.0594,10374.0
2023-10-05 13:30:00,147.34,147.64,147.31,147.59,16869.0,138.0782,138.3593,138.0501,138.3125,16869.0
2023-10-05 13:35:00,147.6,147.74,147.6,147.71,10651.0,138.3218,138.453,138.3218,138.4249,10651.0
2023-10-05 13:40:00,147.67,147.8,147.64,147.8,12282.0,138.3874,138.5093,138.3593,138.5093,12282.0
2023-10-05 13:45:00,147.79,147.79,147.66,147.66,8575.0,138.4999,138.4999,138.3781,138.3781,8575.0
2023-10-05 13:50:00,147.65,147.71,147.41,147.45,10692.0,138.3687,138.4249,138.1438,138.1813,10692.0
2023-10-05 13:55:00,147.46,147.53,147.46,147.49,8703.0,138.1906,138.2562,138.1906,138.2187,8703.0
2023-10-05 14:00:00,147.49,147.49,147.24,147.34,37605.0,138.2187,138.2187,137.9845,138.0782,37605.0
2023-10-05 14:05:00,147.36,147.37,147.1,147.18,20172.0,138.0969,138.1063,137.8533,137.9282,20172.0
2023-10-05 14:10:00,147.19,147.22,147.11,147.13,13850.0,137.9376,137.9657,137.8626,137.8814,13850.0
2023-10-05 14:15:00,147.16,147.34,147.16,147.33,18802.0,137.9095,138.0782,137.9095,138.0688,18802.0
2023-10-05 14:20:00,147.34,147.4,147.29,147.36,11684.0,138.0782,138.1344,138.0313,138.0969,11684.0
2023-10-05 14:25:00,147.37,147.42,147.22,147.36,18332.0,138.1063,138.1531,137.9657,138.0969,18332.0
2023-10-05 14:30:00,147.37,147.67,147.37,147.63,19108.0,138.1063,138.3874,138.1063,138.3499,19108.0
2023-10-05 14:35:00,147.63,147.68,147.49,147.68,23182.0,138.3499,138.3968,138.2187,138.3968,23182.0
2023-10-05 14:40:00,147.67,147.76,147.42,147.6,18264.0,138.3874,138.4718,138.1531,138.3218,18264.0
2023-10-05 14:45:00,147.6,147.69,147.57,147.59,12837.0,138.3218,138.4062,138.2937,138.3125,12837.0
2023-10-05 14:50:00,147.61,147.68,147.57,147.61,23605.0,138.3312,138.3968,138.2937,138.3312,23605.0
2023-10-05 14:55:00,147.63,147.7,147.59,147.66,13024.0,138.3499,138.4155,138.3125,138.3781,13024.0
2023-10-05 15:00:00,147.65,147.79,147.62,147.72,40693.0,138.3687,138.4999,138.3406,138.4343,40693.0
2023-10-05 15:05:00,147.68,147.73,147.63,147.64,11700.0,138.3968,138.4437,138.3499,138.3593,11700.0
2023-10-05 15:10:00,147.64,147.69,147.48,147.48,14798.0,138.3593,138.4062,138.2094,138.2094,14798.0
2023-10-05 15:15:00,147.48,147.56,147.41,147.5,18181.0,138.2094,138.2843,138.1438,138.2281,18181.0
2023-10-05 15:20:00,147.5,147.52,147.37,147.42,17400.0,138.2281,138.2469,138.1063,138.1531,17400.0
2023-10-05 15:25:00,147.41,147.52,147.37,147.52,13623.0,138.1438,138.2469,138.1063,138.2469,13623.0
2023-10-05 15:30:00,147.53,147.54,147.45,147.48,18106.0,138.2562,138.2656,138.1813,138.2094,18106.0
2023-10-05 15:35:00,147.47,147.58,147.46,147.5,20209.0,138.2,138.3031,138.1906,138.2281,20209.0
2023-10-05 15:40:00,147.5,147.56,147.44,147.47,16944.0,138.2281,138.2843,138.1719,138.2,16944.0
2023-10-05 15:45:00,147.45,147.65,147.4,147.63,43250.0,138.1813,138.3687,138.1344,138.3499,43250.0
2023-10-05 15:50:00,147.66,147.7,147.53,147.6,41684.0,138.3781,138.4155,138.2562,138.3218,41684.0
2023-10-05 15:55:00,147.58,147.62,147.41,147.46,122481.0,138.3031,138.3406,138.1438,138.1906,122481.0
2023-10-06 09:30:00,146.49,146.82,146.12,146.68,83299.0,137.2816,137.5909,136.9349,137.4597,83299.0
2023-10-06 09:35:00,146.7,147.01,146.59,146.94,9867.0,137.4784,137.7689,137.3753,137.7033,9867.0
2023-10-06 09:40:00,146.76,147.4,146.76,147.33,22345.0,137.5346,138.1344,137.5346,138.0688,22345.0
2023-10-06 09:45:00,147.34,147.77,147.23,147.7,21265.0,138.0782,138.4811,137.9751,138.4155,21265.0
2023-10-06 09:50:00,147.71,147.8,147.32,147.46,17179.0,138.4249,138.5093,138.0594,138.1906,17179.0
2023-10-06 09:55:00,147.45,147.6,147.29,147.47,33617.0,138.1813,138.3218,138.0313,138.2,33617.0
2023-10-06 10:00:00,147.47,147.68,147.38,147.49,15317.0,138.2,138.3968,138.1157,138.2187,15317.0
2023-10-06 10:05:00,147.45,147.48,147.16,147.16,11553.0,138.1813,138.2094,137.9095,137.9095,11553.0
2023-10-06 10:10:00,147.15,147.28,146.97,147.11,36725.0,137.9001,138.0219,137.7314,137.8626,36725.0
2023-10-06 10:15:00,147.11,147.13,146.95,146.95,9739.0,137.8626,137.8814,137.7127,137.7127,9739.0
2023-10-06 10:20:00,146.94,146.98,146.79,146.94,17747.0,137.7033,137.7408,137.5627,137.7033,17747.0
2023-10-06 10:25:00,146.97,146.97,146.79,146.89,23985.0,137.7314,137.7314,137.5627,137.6565,23985.0
2023-10-06 10:30:00,146.95,147.04,146.74,146.77,31889.0,137.7127,137.797,137.5159,137.544,31889.0
2023-10-06 10:35:00,146.75,147.25,146.75,147.25,26137.0,137.5253,137.9938,137.5253,137.9938,26137.0
2023-10-06 10:40:00,147.33,147.49,147.28,147.48,19600.0,138.0688,138.2187,138.0219,138.2094,19600.0
2023-10-06 10:45:00,147.47,147.58,147.28,147.28,16475.0,138.2,138.3031,138.0219,138.0219,16475.0
2023-10-06 10:50:00,147.3,147.33,147.11,147.15,115461.0,138.0407,138.0688,137.8626,137.9001,115461.0
2023-10-06 10:55:00,147.18,147.48,147.11,147.48,14496.0,137.9282,138.2094,137.8626,138.2094,14496.0
2023-10-06 11:00:00,147.47,147.78,147.47,147.78,14930.0,138.2,138.4905,138.2,138.4905,14930.0
2023-10-06 11:05:00,147.76,147.84,147.61,147.7,56518.0,138.4718,138.5467,138.3312,138.4155,56518.0
2023-10-06 11:10:00,147.72,147.9,147.7,147.74,15813.0,138.4343,138.603,138.4155,138.453,15813.0
2023-10-06 11:15:00,147.77,147.95,147.72,147.89,16956.0,138.4811,138.6498,138.4343,138.5936,16956.0
2023-10-06 11:20:00,147.92,148.11,147.92,148.06,10340.0,138.6217,138.7998,138.6217,138.7529,10340.0
2023-10-06 11:25:00,148.04,148.47,147.98,148.41,18265.0,138.7342,139.1371,138.6779,139.0809,18265.0
2023-10-06 11:30:00,148.43,148.66,148.39,148.66,10126.0,139.0997,139.3152,139.0622,139.3152,10126.0
2023-10-06 11:35:00,148.67,148.74,148.53,148.73,15386.0,139.3246,139.3902,139.1934,139.3808,15386.0
2023-10-06 11:40:00,148.75,148.89,148.72,148.83,13713.0,139.3995,139.5307,139.3714,139.4745,13713.0
2023-10-06 11:45:00,148.83,148.95,148.78,148.91,30278.0,139.4745,139.587,139.4277,139.5495,30278.0
2023-10-06 11:50:00,148.92,149.1,148.9,149.08,17152.0,139.5589,139.7275,139.5401,139.7088,17152.0
2023-10-06 11:55:00,149.1,149.29,149.03,149.24,20411.0,139.7275,139.9056,139.6619,139.8587,20411.0
2023-10-06 12:00:00,149.27,149.34,149.16,149.18,23881.0,139.8869,139.9525,139.7838,139.8025,23881.0
2023-10-06 12:05:00,149.19,149.19,148.88,149.03,42647.0,139.8119,139.8119,139.5214,139.6619,42647.0
2023-10-06 12:10:00,149.03,149.06,148.77,148.8,17509.0,139.6619,139.6901,139.4183,139.4464,17509.0
2023-10-06 12:15:00,148.8,149.13,148.79,149.11,11682.0,139.4464,139.7557,139.437,139.7369,11682.0
2023-10-06 12:20:00,149.11,149.16,148.93,148.99,18600.0,139.7369,139.7838,139.5682,139.6245,18600.0
2023-10-06 12:25:00,148.99,149.0,148.85,148.91,10007.0,139.6245,139.6338,139.4933,139.5495,10007.0
2023-10-06 12:30:00,148.93,148.97,148.82,148.82,19966.0,139.5682,139.6057,139.4651,139.4651,19966.0
2023-10-06 12:35:00,148.82,148.85,148.52,148.56,14992.0,139.4651,139.4933,139.184,139.2215,14992.0
2023-10-06 12:40:00,148.55,148.65,148.45,148.65,13614.0,139.2121,139.3058,139.1184,139.3058,13614.0
2023-10-06 12:45:00,148.65,148.7,148.52,148.54,15170.0,139.3058,139.3527,139.184,139.2027,15170.0
2023-10-06 12:50:00,148.56,148.81,148.55,148.72,21376.0,139.2215,139.4558,139.2121,139.3714,21376.0
2023-10-06 12:55:00,148.71,148.79,148.68,148.74,8911.0,139.3621,139.437,139.3339,139.3902,8911.0
2023-10-06 13:00:00,148.74,148.82,148.67,148.69,12333.0,139.3902,139.4651,139.3246,139.3433,12333.0
2023-10-06 13:05:00,148.69,148.7,148.49,148.58,31234.0,139.3433,139.3527,139.1559,139.2402,31234.0
2023-10-06 13:10:00,148.59,148.7,148.46,148.65,19035.0,139.2496,139.3527,139.1278,139.3058,19035.0
2023-10-06 13:15:00,148.65,148.97,148.58,148.93,45375.0,139.3058,139.6057,139.2402,139.5682,45375.0
2023-10-06 13:20:00,148.92,149.19,148.89,149.16,28206.0,139.5589,139.8119,139.5307,139.7838,28206.0
2023-10-06 13:25:00,149.19,149.22,149.02,149.07,15910.0,139.8119,139.84,139.6526,139.6994,15910.0
2023-10-06 13:30:00,149.07,149.21,149.04,149.19,15178.0,139.6994,139.8306,139.6713,139.8119,15178.0
2023-10-06 13:35:00,149.11,149.14,148.95,148.99,12035.0,139.7369,139.765,139.587,139.6245,12035.0
2023-10-06 13:40:00,149.0,149.08,148.89,149.0,17608.0,139.6338,139.7088,139.5307,139.6338,17608.0
2023-10-06 13:45:00,149.0,149.0,148.81,148.92,9614.0,139.6338,139.6338,139.4558,139.5589,9614.0
2023-10-06 13:50:00,148.9,148.91,148.72,148.83,10998.0,139.5401,139.5495,139.3714,139.4745,10998.0
2023-10-06 13:55:00,148.84,148.96,148.84,148.94,8190.0,139.4839,139.5963,139.4839,139.5776,8190.0
2023-10-06 14:00:00,148.95,148.95,148.74,148.77,15512.0,139.587,139.587,139.3902,139.4183,15512.0
2023-10-06 14:05:00,148.74,148.85,148.66,148.83,11412.0,139.3902,139.4933,139.3152,139.4745,11412.0
2023-10-06 14:10:00,148.84,148.88,148.73,148.78,17340.0,139.4839,139.5214,139.3808,139.4277,17340.0
2023-10-06 14:15:00,148.75,148.76,148.66,148.75,15233.0,139.3995,139.4089,139.3152,139.3995,15233.0
2023-10-06 14:20:00,148.77,148.8,148.68,148.71,15910.0,139.4183,139.4464,139.3339,139.3621,15910.0
2023-10-06 14:25:00,148.7,148.76,148.68,148.74,17779.0,139.3527,139.4089,139.3339,139.3902,17779.0
2023-10-06 14:30:00,148.75,148.91,148.69,148.84,15818.0,139.3995,139.5495,139.3433,139.4839,15818.0
2023-10-06 14:35:00,148.84,148.98,148.82,148.95,14970.0,139.4839,139.6151,139.4651,139.587,14970.0
2023-10-06 14:40:00,148.92,148.96,148.8,148.82,29979.0,139.5589,139.5963,139.4464,139.4651,29979.0
2023-10-06 14:45:00,148.83,148.85,148.73,148.77,30869.0,139.4745,139.4933,139.3808,139.4183,30869.0
2023-10-06 14:50:00,148.75,148.76,148.52,148.57,27266.0,139.3995,139.4089,139.184,139.2309,27266.0
2023-10-06 14:55:00,148.57,148.71,148.54,148.69,27023.0,139.2309,139.3621,139.2027,139.3433,27023.0
2023-10-06 15:00:00,148.68,148.69,148.44,148.47,30002.0,139.3339,139.3433,139.109,139.1371,30002.0
2023-10-06 15:05:00,148.46,148.61,148.36,148.41,44439.0,139.1278,139.2683,139.0341,139.0809,44439.0
2023-10-06 15:10:00,148.4,148.47,148.26,148.44,27389.0,139.0715,139.1371,138.9403,139.109,27389.0
2023-10-06 15:15:00,148.44,148.45,148.27,148.32,26178.0,139.109,139.1184,138.9497,138.9966,26178.0
2023-10-06 15:20:00,148.3,148.32,148.12,148.22,43089.0,138.9778,138.9966,138.8091,138.9029,43089.0
2023-10-06 15:25:00,148.22,148.33,148.2,148.22,31492.0,138.9029,139.0059,138.8841,138.9029,31492.0
2023-10-06 15:30:00,148.22,148.23,148.01,148.11,67723.0,138.9029,138.9122,138.7061,138.7998,67723.0
2023-10-06 15:35:00,148.12,148.18,148.03,148.12,27739.0,138.8091,138.8654,138.7248,138.8091,27739.0
2023-10-06 15:40:00,148.12,148.24,148.11,148.2,30113.0,138.8091,138.9216,138.7998,138.8841,30113.0
2023-10-06 15:45:00,148.2,148.4,148.2,148.33,27949.0,138.8841,139.0715,138.8841,139.0059,27949.0
2023-10-06 15:50:00,148.31,148.36,148.21,148.27,51733.0,138.9872,139.0341,138.8935,138.9497,51733.0
2023-10-06 15:55:00,148.25,148.31,148.08,148.24,228451.0,138.931,138.9872,138.7717,138.9216,228451.0
2023-10-09 09:30:00,148.27,149.25,148.06,149.08,65207.0,138.9497,139.8681,138.7529,139.7088,65207.0
2023-10-09 09:35:00,149.05,149.24,148.8,149.24,29500.0,139.6807,139.8587,139.4464,139.8587,29500.0
2023-10-09 09:40:00,149.21,149.54,149.03,149.12,27689.0,139.8306,140.1399,139.6619,139.7463,27689.0
2023-10-09 09:45:00,149.13,149.57,149.01,149.57,15034.0,139.7557,140.168,139.6432,140.168,15034.0
2023-10-09 09:50:00,149.5,149.66,149.33,149.34,7607.0,140.1024,140.2523,139.9431,139.9525,7607.0
2023-10-09 09:55:00,149.37,149.75,149.36,149.45,14421.0,139.9806,140.3367,139.9712,140.0555,14421.0
2023-10-09 10:00:00,149.44,149.74,149.44,149.5,15187.0,140.0462,140.3273,140.0462,140.1024,15187.0
2023-10-09 10:05:00,149.45,149.49,149.17,149.17,34358.0,140.0555,140.093,139.7931,139.7931,34358.0
2023-10-09 10:10:00,149.17,149.17,148.58,148.61,8604.0,139.7931,139.7931,139.2402,139.2683,8604.0
2023-10-09 10:15:00,148.6,148.64,148.39,148.4,10120.0,139.259,139.2965,139.0622,139.0715,10120.0
2023-10-09 10:20:00,148.43,148.43,148.13,148.13,20781.0,139.0997,139.0997,138.8185,138.8185,20781.0
2023-10-09 10:25:00,148.12,148.26,148.07,148.18,17240.0,138.8091,138.9403,138.7623,138.8654,17240.0
2023-10-09 10:30:00,148.13,148.23,148.0,148.01,14912.0,138.8185,138.9122,138.6967,138.7061,14912.0
2023-10-09 10:35:00,148.05,148.12,147.88,147.88,18268.0,138.7435,138.8091,138.5842,138.5842,18268.0
2023-10-09 10:40:00,147.87,148.01,147.83,147.95,13094.0,138.5749,138.7061,138.5374,138.6498,13094.0
2023-10-09 10:45:00,147.94,148.06,147.78,147.79,12313.0,138.6405,138.7529,138.4905,138.4999,12313.0
2023-10-09 10:50:00,147.75,147.76,147.27,147.28,16274.0,138.4624,138.4718,138.0126,138.0219,16274.0
2023-10-09 10:55:00,147.27,147.31,147.16,147.22,12303.0,138.0126,138.0501,137.9095,137.9657,12303.0
2023-10-09 11:00:00,147.21,147.29,147.18,147.25,13057.0,137.9563,138.0313,137.9282,137.9938,13057.0
2023-10-09 11:05:00,147.23,147.41,147.19,147.34,22947.0,137.9751,138.1438,137.9376,138.0782,22947.0
2023-10-09 11:10:00,147.33,147.65,147.3,147.56,26055.0,138.0688,138.3687,138.0407,138.2843,26055.0
2023-10-09 11:15:00,147.55,147.83,147.54,147.83,14576.0,138.275,138.5374,138.2656,138.5374,14576.0
2023-10-09 11:20:00,147.84,148.1,147.83,148.05,16609.0,138.5467,138.7904,138.5374,138.7435,16609.0
2023-10-09 11:25:00,148.05,148.19,147.99,148.18,13646.0,138.7435,138.8747,138.6873,138.8654,13646.0
2023-10-09 11:30:00,148.18,148.31,148.12,148.27,12880.0,138.8654,138.9872,138.8091,138.9497,12880.0
2023-10-09 11:35:00,148.26,148.4,148.21,148.32,8198.0,138.9403,139.0715,138.8935,138.9966,8198.0
2023-10-09 11:40:00,148.34,148.41,148.31,148.35,7118.0,139.0153,139.0809,138.9872,139.0247,7118.0
2023-10-09 11:45:00,148.34,148.35,148.05,148.12,13822.0,139.0153,139.0247,138.7435,138.8091,13822.0
2023-10-09 11:50:00,148.09,148.25,148.09,148.2,10207.0,138.781,138.931,138.781,138.8841,10207.0
2023-10-09 11:55:00,148.22,148.25,148.15,148.16,5880.0,138.9029,138.931,138.8373,138.8466,5880.0
2023-10-09 12:00:00,148.16,148.16,147.88,147.93,7827.0,138.8466,138.8466,138.5842,138.6311,7827.0
2023-10-09 12:05:00,147.95,148.12,147.94,148.03,7874.0,138.6498,138.8091,138.6405,138.7248,7874.0
2023-10-09 12:10:00,148.04,148.12,148.0,148.06,9650.0,138.7342,138.8091,138.6967,138.7529,9650.0
2023-10-09 12:15:00,148.04,148.06,147.91,147.96,10729.0,138.7342,138.7529,138.6123,138.6592,10729.0
2023-10-09 12:20:00,147.99,148.17,147.95,148.12,9703.0,138.6873,138.856,138.6498,138.8091,9703.0
2023-10-09 12:25:00,148.11,148.11,148.03,148.04,10007.0,138.7998,138.7998,138.7248,138.7342,10007.0
2023-10-09 12:30:00,148.04,148.09,147.88,147.89,8133.0,138.7342,138.781,138.5842,138.5936,8133.0
2023-10-09 12:35:00,147.87,147.91,147.78,147.78,12796.0,138.5749,138.6123,138.4905,138.4905,12796.0
2023-10-09 12:40:00,147.81,147.81,147.61,147.62,8666.0,138.5186,138.5186,138.3312,138.3406,8666.0
2023-10-09 12:45:00,147.62,147.71,147.57,147.71,35338.0,138.3406,138.4249,138.2937,138.4249,35338.0
2023-10-09 12:50:00,147.69,147.78,147.68,147.71,12504.0,138.4062,138.4905,138.3968,138.4249,12504.0
2023-10-09 12:55:00,147.77,147.88,147.73,147.8,9059.0,138.4811,138.5842,138.4437,138.5093,9059.0
2023-10-09 13:00:00,147.78,147.87,147.77,147.82,8070.0,138.4905,138.5749,138.4811,138.528,8070.0
2023-10-09 13:05:00,147.82,148.02,147.79,148.0,15006.0,138.528,138.7154,138.4999,138.6967,15006.0
2023-10-09 13:10:00,148.01,148.14,147.99,148.08,12703.0,138.7061,138.8279,138.6873,138.7717,12703.0
2023-10-09 13:15:00,148.09,148.14,148.05,148.09,16794.0,138.781,138.8279,138.7435,138.781,16794.0
2023-10-09 13:20:00,148.07,148.15,148.03,148.14,10672.0,138.7623,138.8373,138.7248,138.8279,10672.0
2023-10-09 13:25:00,148.13,148.37,148.13,148.31,10605.0,138.8185,139.0434,138.8185,138.9872,10605.0
2023-10-09 13:30:00,148.34,148.46,148.33,148.45,10558.0,139.0153,139.1278,139.0059,139.1184,10558.0
2023-10-09 13:35:00,148.45,148.57,148.39,148.47,21896.0,139.1184,139.2309,139.0622,139.1371,21896.0
2023-10-09 13:40:00,148.49,148.77,148.45,148.74,21576.0,139.1559,139.4183,139.1184,139.3902,21576.0
2023-10-09 13:45:00,148.75,148.87,148.74,148.81,14749.0,139.3995,139.512,139.3902,139.4558,14749.0
2023-10-09 13:50:00,148.81,148.88,148.76,148.87,12393.0,139.4558,139.5214,139.4089,139.512,12393.0
2023-10-09 13:55:00,148.88,148.96,148.86,148.96,15227.0,139.5214,139.5963,139.5026,139.5963,15227.0
2023-10-09 14:00:00,148.99,149.16,148.94,149.01,18837.0,139.6245,139.7838,139.5776,139.6432,18837.0
2023-10-09 14:05:00,149.0,149.13,148.99,149.09,9165.0,139.6338,139.7557,139.6245,139.7182,9165.0
2023-10-09 14:10:00,149.07,149.16,149.05,149.09,7633.0,139.6994,139.7838,139.6807,139.7182,7633.0
2023-10-09 14:15:00,149.06,149.11,149.0,149.01,11774.0,139.6901,139.7369,139.6338,139.6432,11774.0
2023-10-09 14:20:00,149.03,149.05,148.94,148.97,25472.0,139.6619,139.6807,139.5776,139.6057,25472.0
2023-10-09 14:25:00,149.0,149.03,148.97,148.99,10598.0,139.6338,139.6619,139.6057,139.6245,10598.0
2023-10-09 14:30:00,149.0,149.06,148.99,148.99,11405.0,139.6338,139.6901,139.6245,139.6245,11405.0
2023-10-09 14:35:00,148.99,149.02,148.94,149.02,6896.0,139.6245,139.6526,139.5776,139.6526,6896.0
2023-10-09 14:40:00,149.03,149.26,149.0,149.24,9617.0,139.6619,139.8775,139.6338,139.8587,9617.0
2023-10-09 14:45:00,149.23,149.24,149.12,149.12,7036.0,139.8494,139.8587,139.7463,139.7463,7036.0
2023-10-09 14:50:00,149.08,149.11,148.89,148.95,13907.0,139.7088,139.7369,139.5307,139.587,13907.0
2023-10-09 14:55:00,148.94,149.09,148.92,148.98,20249.0,139.5776,139.7182,139.5589,139.6151,20249.0
2023-10-09 15:00:00,149.01,149.01,148.81,148.84,10996.0,139.6432,139.6432,139.4558,139.4839,10996.0
2023-10-09 15:05:00,148.85,149.05,148.82,149.0,19585.0,139.4933,139.6807,139.4651,139.6338,19585.0
2023-10-09 15:10:00,148.99,149.05,148.98,149.0,10117.0,139.6245,139.6807,139.6151,139.6338,10117.0
2023-10-09 15:15:00,149.0,149.07,148.99,149.0,12625.0,139.6338,139.6994,139.6245,139.6338,12625.0
2023-10-09 15:20:00,149.0,149.0,148.88,148.93,18817.0,139.6338,139.6338,139.5214,139.5682,18817.0
2023-10-09 15:25:00,148.91,148.97,148.88,148.96,25743.0,139.5495,139.6057,139.5214,139.5963,25743.0
2023-10-09 15:30:00,148.95,149.01,148.94,148.95,17060.0,139.587,139.6432,139.5776,139.587,17060.0
2023-10-09 15:35:00,148.95,149.0,148.91,148.91,26444.0,139.587,139.6338,139.5495,139.5495,26444.0
2023-10-09 15:40:00,148.9,148.92,148.66,148.66,17739.0,139.5401,139.5589,139.3152,139.3152,17739.0
2023-10-09 15:45:00,148.67,148.8,148.58,148.79,21887.0,139.3246,139.4464,139.2402,139.437,21887.0
2023-10-09 15:50:00,148.79,148.88,148.73,148.8,30988.0,139.437,139.5214,139.3808,139.4464,30988.0
2023-10-09 15:55:00,148.78,149.13,148.78,149.12,137443.0,139.4277,139.7557,139.4277,139.7463,137443.0
2023-10-10 09:30:00,149.39,149.56,148.96,149.2,70941.0,139.9993,140.1586,139.5963,139.8213,70941.0
2023-10-10 09:35:00,149.13,149.24,148.7,148.7,9839.0,139.7557,139.8587,139.3527,139.3527,9839.0
2023-10-10 09:40:00,148.72,148.72,148.25,148.33,11141.0,139.3714,139.3714,138.931,139.0059,11141.0
2023-10-10 09:45:00,148.37,148.41,148.22,148.26,15260.0,139.0434,139.0809,138.9029,138.9403,15260.0
2023-10-10 09:50:00,148.26,148.46,148.18,148.19,10404.0,138.9403,139.1278,138.8654,138.8747,10404.0
2023-10-10 09:55:00,148.15,148.29,148.04,148.18,9953.0,138.8373,138.9685,138.7342,138.8654,9953.0
2023-10-10 10:00:00,148.17,148.47,148.17,148.3,8112.0,138.856,139.1371,138.856,138.9778,8112.0
2023-10-10 10:05:00,148.24,148.68,148.24,148.68,14595.0,138.9216,139.3339,138.9216,139.3339,14595.0
2023-10-10 10:10:00,148.68,148.87,148.53,148.73,12838.0,139.3339,139.512,139.1934,139.3808,12838.0
2023-10-10 10:15:00,148.77,148.89,148.73,148.81,14149.0,139.4183,139.5307,139.3808,139.4558,14149.0
2023-10-10 10:20:00,148.8,148.96,148.53,148.55,18957.0,139.4464,139.5963,139.1934,139.2121,18957.0
2023-10-10 10:25:00,148.54,148.67,148.52,148.6,12159.0,139.2027,139.3246,139.184,139.259,12159.0
2023-10-10 10:30:00,148.63,148.82,148.56,148.81,22828.0,139.2871,139.4651,139.2215,139.4558,22828.0
2023-10-10 10:35:00,148.77,148.91,148.62,148.85,33273.0,139.4183,139.5495,139.2777,139.4933,33273.0
2023-10-10 10:40:00,148.83,148.88,148.7,148.8,11488.0,139.4745,139.5214,139.3527,139.4464,11488.0
2023-10-10 10:45:00,148.78,149.02,148.64,148.87,26169.0,139.4277,139.6526,139.2965,139.512,26169.0
2023-10-10 10:50:00,148.84,148.91,148.74,148.74,12690.0,139.4839,139.5495,139.3902,139.3902,12690.0
2023-10-10 10:55:00,148.73,148.8,148.63,148.75,14853.0,139.3808,139.4464,139.2871,139.3995,14853.0
2023-10-10 11:00:00,148.73,148.77,148.56,148.56,7390.0,139.3808,139.4183,139.2215,139.2215,7390.0
2023-10-10 11:05:00,148.59,149.03,148.59,149.02,21969.0,139.2496,139.6619,139.2496,139.6526,21969.0
2023-10-10 11:10:00,149.02,149.02,148.88,148.96,12780.0,139.6526,139.6526,139.5214,139.5963,12780.0
2023-10-10 11:15:00,149.0,149.12,148.85,148.89,12279.0,139.6338,139.7463,139.4933,139.5307,12279.0
2023-10-10 11:20:00,148.92,148.97,148.74,148.76,18300.0,139.5589,139.6057,139.3902,139.4089,18300.0
2023-10-10 11:25:00,148.76,148.77,148.63,148.75,14431.0,139.4089,139.4183,139.2871,139.3995,14431.0
2023-10-10 11:30:00,148.76,149.07,148.74,149.06,27957.0,139.4089,139.6994,139.3902,139.6901,27957.0
2023-10-10 11:35:00,149.1,149.24,149.01,149.16,17398.0,139.7275,139.8587,139.6432,139.7838,17398.0
2023-10-10 11:40:00,149.17,149.31,149.06,149.07,26718.0,139.7931,139.9243,139.6901,139.6994,26718.0
2023-10-10 11:45:00,149.05,149.11,148.84,148.84,19143.0,139.6807,139.7369,139.4839,139.4839,19143.0
2023-10-10 11:50:00,148.91,148.95,148.78,148.81,29289.0,139.5495,139.587,139.4277,139.4558,29289.0
2023-10-10 11:55:00,148.81,148.85,148.77,148.85,10050.0,139.4558,139.4933,139.4183,139.4933,10050.0
2023-10-10 12:00:00,148.88,148.95,148.81,148.94,6986.0,139.5214,139.587,139.4558,139.5776,6986.0
2023-10-10 12:05:00,148.94,149.18,148.94,149.16,12626.0,139.5776,139.8025,139.5776,139.7838,12626.0
2023-10-10 12:10:00,149.15,149.27,149.11,149.22,8664.0,139.7744,139.8869,139.7369,139.84,8664.0
2023-10-10 12:15:00,149.22,149.24,149.17,149.18,5685.0,139.84,139.8587,139.7931,139.8025,5685.0
2023-10-10 12:20:00,149.2,149.2,149.14,149.19,13255.0,139.8213,139.8213,139.765,139.8119,13255.0
2023-10-10 12:25:00,149.2,149.26,149.11,149.14,36263.0,139.8213,139.8775,139.7369,139.765,36263.0
2023-10-10 12:30:00,149.14,149.3,149.1,149.27,15821.0,139.765,139.915,139.7275,139.8869,15821.0
2023-10-10 12:35:00,149.25,149.28,149.04,149.04,10657.0,139.8681,139.8962,139.6713,139.6713,10657.0
2023-10-10 12:40:00,149.05,149.1,148.94,149.0,11000.0,139.6807,139.7275,139.5776,139.6338,11000.0
2023-10-10 12:45:00,149.0,149.09,148.98,149.07,9953.0,139.6338,139.7182,139.6151,139.6994,9953.0
2023-10-10 12:50:00,149.06,149.15,149.0,149.13,21042.0,139.6901,139.7744,139.6338,139.7557,21042.0
2023-10-10 12:55:00,149.15,149.15,149.06,149.08,7005.0,139.7744,139.7744,139.6901,139.7088,7005.0
2023-10-10 13:00:00,149.09,149.11,148.83,148.85,21917.0,139.7182,139.7369,139.4745,139.4933,21917.0
2023-10-10 13:05:00,148.82,148.97,148.79,148.89,23584.0,139.4651,139.6057,139.437,139.5307,23584.0
2023-10-10 13:10:00,148.9,149.03,148.88,148.96,14213.0,139.5401,139.6619,139.5214,139.5963,14213.0
2023-10-10 13:15:00,148.96,149.04,148.92,148.99,10999.0,139.5963,139.6713,139.5589,139.6245,10999.0
2023-10-10 13:20:00,148.98,149.07,148.87,148.91,14560.0,139.6151,139.6994,139.512,139.5495,14560.0
2023-10-10 13:25:00,148.9,148.91,148.78,148.83,17456.0,139.5401,139.5495,139.4277,139.4745,17456.0
2023-10-10 13:30:00,148.85,148.86,148.66,148.73,16918.0,139.4933,139.5026,139.3152,139.3808,16918.0
2023-10-10 13:35:00,148.74,148.82,148.7,148.82,9213.0,139.3902,139.4651,139.3527,139.4651,9213.0
2023-10-10 13:40:00,148.83,149.06,148.83,149.05,9857.0,139.4745,139.6901,139.4745,139.6807,9857.0
2023-10-10 13:45:00,149.05,149.08,148.88,148.93,18005.0,139.6807,139.7088,139.5214,139.5682,18005.0
2023-10-10 13:50:00,148.94,148.94,148.81,148.9,11869.0,139.5776,139.5776,139.4558,139.5401,11869.0
2023-10-10 13:55:00,148.9,148.97,148.9,148.95,12994.0,139.5401,139.6057,139.5401,139.587,12994.0
2023-10-10 14:00:00,148.95,148.97,148.89,148.95,16593.0,139.587,139.6057,139.5307,139.587,16593.0
2023-10-10 14:05:00,148.94,148.98,148.79,148.79,17171.0,139.5776,139.6151,139.437,139.437,17171.0
2023-10-10 14:10:00,148.8,148.82,148.67,148.67,11663.0,139.4464,139.4651,139.3246,139.3246,11663.0
2023-10-10 14:15:00,148.65,148.66,148.58,148.63,29000.0,139.3058,139.3152,139.2402,139.2871,29000.0
2023-10-10 14:20:00,148.65,148.72,148.6,148.62,17622.0,139.3058,139.3714,139.259,139.2777,17622.0
2023-10-10 14:25:00,148.63,148.73,148.57,148.61,18372.0,139.2871,139.3808,139.2309,139.2683,18372.0
2023-10-10 14:30:00,148.62,148.74,148.6,148.68,17208.0,139.2777,139.3902,139.259,139.3339,17208.0
2023-10-10 14:35:00,148.69,148.73,148.48,148.53,17608.0,139.3433,139.3808,139.1465,139.1934,17608.0
2023-10-10 14:40:00,148.53,148.6,148.49,148.6,13482.0,139.1934,139.259,139.1559,139.259,13482.0
2023-10-10 14:45:00,148.6,148.63,148.49,148.51,18907.0,139.259,139.2871,139.1559,139.1746,18907.0
2023-10-10 14:50:00,148.5,148.52,148.22,148.25,49810.0,139.1653,139.184,138.9029,138.931,49810.0
2023-10-10 14:55:00,148.24,148.31,148.18,148.3,20882.0,138.9216,138.9872,138.8654,138.9778,20882.0
2023-10-10 15:00:00,148.29,148.34,148.22,148.3,20252.0,138.9685,139.0153,138.9029,138.9778,20252.0
2023-10-10 15:05:00,148.3,148.37,148.26,148.37,19248.0,138.9778,139.0434,138.9403,139.0434,19248.0
2023-10-10 15:10:00,148.36,148.41,148.29,148.4,21388.0,139.0341,139.0809,138.9685,139.0715,21388.0
2023-10-10 15:15:00,148.39,148.56,148.36,148.54,16328.0,139.0622,139.2215,139.0341,139.2027,16328.0
2023-10-10 15:20:00,148.53,148.58,148.45,148.58,18799.0,139.1934,139.2402,139.1184,139.2402,18799.0
2023-10-10 15:25:00,148.59,148.66,148.55,148.66,15901.0,139.2496,139.3152,139.2121,139.3152,15901.0
2023-10-10 15:30:00,148.65,148.75,148.63,148.74,17085.0,139.3058,139.3995,139.2871,139.3902,17085.0
2023-10-10 15:35:00,148.72,148.87,148.63,148.82,40828.0,139.3714,139.512,139.2871,139.4651,40828.0
2023-10-10 15:40:00,148.82,148.92,148.79,148.87,52476.0,139.4651,139.5589,139.437,139.512,52476.0
2023-10-10 15:45:00,148.89,149.02,148.79,149.0,42799.0,139.5307,139.6526,139.437,139.6338,42799.0
2023-10-10 15:50:00,149.02,149.02,148.78,148.83,76229.0,139.6526,139.6526,139.4277,139.4745,76229.0
2023-10-10 15:55:00,148.86,148.98,148.79,148.89,202012.0,139.5026,139.6151,139.437,139.5307,202012.0
2023-10-11 09:30:00,149.13,149.7,149.03,149.64,72594.0,139.7557,140.2898,139.6619,140.2336,72594.0
2023-10-11 09:35:00,149.69,149.73,148.77,149.03,28724.0,140.2805,140.3179,139.4183,139.6619,28724.0
2023-10-11 09:40:00,149.14,149.35,148.98,149.34,24568.0,139.765,139.9618,139.6151,139.9525,24568.0
2023-10-11 09:45:00,149.34,150.06,149.08,150.05,33817.0,139.9525,140.6272,139.7088,140.6178,33817.0
2023-10-11 09:50:00,150.06,150.4,149.87,149.91,30586.0,140.6272,140.9458,140.4491,140.4866,30586.0
2023-10-11 09:55:00,149.91,150.06,149.83,150.0,15888.0,140.4866,140.6272,140.4117,140.571,15888.0
2023-10-11 10:00:00,149.99,150.18,149.84,149.86,33029.0,140.5616,140.7396,140.421,140.4398,33029.0
2023-10-11 10:05:00,149.83,149.89,149.74,149.87,18162.0,140.4117,140.4679,140.3273,140.4491,18162.0
2023-10-11 10:10:00,149.84,149.85,149.46,149.49,26899.0,140.421,140.4304,140.0649,140.093,26899.0
2023-10-11 10:15:00,149.49,149.68,149.4,149.41,20328.0,140.093,140.2711,140.0087,140.0181,20328.0
2023-10-11 10:20:00,149.42,149.53,149.08,149.21,22201.0,140.0274,140.1305,139.7088,139.8306,22201.0
2023-10-11 10:25:00,149.19,149.58,149.16,149.55,15651.0,139.8119,140.1774,139.7838,140.1493,15651.0
2023-10-11 10:30:00,149.56,149.74,149.52,149.63,15373.0,140.1586,140.3273,140.1211,140.2242,15373.0
2023-10-11 10:35:00,149.61,149.65,149.48,149.59,13569.0,140.2055,140.243,140.0837,140.1867,13569.0
2023-10-11 10:40:00,149.56,149.65,149.51,149.65,14035.0,140.1586,140.243,140.1118,140.243,14035.0
2023-10-11 10:45:00,149.65,149.84,149.64,149.81,25200.0,140.243,140.421,140.2336,140.3929,25200.0
2023-10-11 10:50:00,149.85,149.98,149.71,149.79,26228.0,140.4304,140.5522,140.2992,140.3742,26228.0
2023-10-11 10:55:00,149.79,149.83,149.54,149.57,9118.0,140.3742,140.4117,140.1399,140.168,9118.0
2023-10-11 11:00:00,149.56,149.58,149.37,149.47,18672.0,140.1586,140.1774,139.9806,140.0743,18672.0
2023-10-11 11:05:00,149.46,149.54,149.36,149.48,18941.0,140.0649,140.1399,139.9712,140.0837,18941.0
2023-10-11 11:10:00,149.48,149.53,149.29,149.29,20119.0,140.0837,140.1305,139.9056,139.9056,20119.0
2023-10-11 11:15:00,149.3,149.3,148.95,149.09,31434.0,139.915,139.915,139.587,139.7182,31434.0
2023-10-11 11:20:00,149.04,149.09,148.94,148.98,33358.0,139.6713,139.7182,139.5776,139.6151,33358.0
2023-10-11 11:25:00,149.0,149.23,148.99,149.22,30606.0,139.6338,139.8494,139.6245,139.84,30606.0
2023-10-11 11:30:00,149.23,149.34,149.23,149.34,12602.0,139.8494,139.9525,139.8494,139.9525,12602.0
2023-10-11 11:35:00,149.32,149.4,149.26,149.4,6920.0,139.9337,140.0087,139.8775,140.0087,6920.0
2023-10-11 11:40:00,149.36,149.53,149.35,149.51,9519.0,139.9712,140.1305,139.9618,140.1118,9519.0
2023-10-11 11:45:00,149.52,149.68,149.5,149.5,18073.0,140.1211,140.2711,140.1024,140.1024,18073.0
2023-10-11 11:50:00,149.47,149.61,149.45,149.61,14925.0,140.0743,140.2055,140.0555,140.2055,14925.0
2023-10-11 11:55:00,149.58,149.59,149.51,149.54,7507.0,140.1774,140.1867,140.1118,140.1399,7507.0
2023-10-11 12:00:00,149.56,149.63,149.4,149.47,17176.0,140.1586,140.2242,140.0087,140.0743,17176.0
2023-10-11 12:05:00,149.44,149.59,149.44,149.53,8623.0,140.0462,140.1867,140.0462,140.1305,8623.0
2023-10-11 12:10:00,149.56,149.69,149.55,149.58,10438.0,140.1586,140.2805,140.1493,140.1774,10438.0
2023-10-11 12:15:00,149.59,149.59,149.35,149.41,13920.0,140.1867,140.1867,139.9618,140.0181,13920.0
2023-10-11 12:20:00,149.36,149.38,149.06,149.09,23208.0,139.9712,139.9899,139.6901,139.7182,23208.0
2023-10-11 12:25:00,149.12,149.12,148.83,148.85,20312.0,139.7463,139.7463,139.4745,139.4933,20312.0
2023-10-11 12:30:00,148.86,149.02,148.85,148.87,20229.0,139.5026,139.6526,139.4933,139.512,20229.0
2023-10-11 12:35:00,148.88,148.99,148.86,148.86,15133.0,139.5214,139.6245,139.5026,139.5026,15133.0
2023-10-11 12:40:00,148.87,149.04,148.82,149.0,27115.0,139.512,139.6713,139.4651,139.6338,27115.0
2023-10-11 12:45:00,149.0,149.27,148.99,149.26,14294.0,139.6338,139.8869,139.6245,139.8775,14294.0
2023-10-11 12:50:00,149.25,149.27,149.16,149.24,15789.0,139.8681,139.8869,139.7838,139.8587,15789.0
2023-10-11 12:55:00,149.23,149.3,149.2,149.26,5722.0,139.8494,139.915,139.8213,139.8775,5722.0
2023-10-11 13:00:00,149.25,149.45,149.23,149.3,23005.0,139.8681,140.0555,139.8494,139.915,23005.0
2023-10-11 13:05:00,149.31,149.45,149.26,149.36,15777.0,139.9243,140.0555,139.8775,139.9712,15777.0
2023-10-11 13:10:00,149.37,149.63,149.37,149.6,31883.0,139.9806,140.2242,139.9806,140.1961,31883.0
2023-10-11 13:15:00,149.63,149.69,149.44,149.48,14742.0,140.2242,140.2805,140.0462,140.0837,14742.0
2023-10-11 13:20:00,149.45,149.56,149.4,149.4,14018.0,140.0555,140.1586,140.0087,140.0087,14018.0
2023-10-11 13:25:00,149.4,149.49,149.34,149.43,20910.0,140.0087,140.093,139.9525,140.0368,20910.0
2023-10-11 13:30:00,149.42,149.42,149.1,149.11,19003.0,140.0274,140.0274,139.7275,139.7369,19003.0
2023-10-11 13:35:00,149.09,149.2,149.05,149.14,13059.0,139.7182,139.8213,139.6807,139.765,13059.0
2023-10-11 13:40:00,149.17,149.18,149.09,149.17,13796.0,139.7931,139.8025,139.7182,139.7931,13796.0
2023-10-11 13:45:00,149.16,149.2,149.08,149.11,11599.0,139.7838,139.8213,139.7088,139.7369,11599.0
2023-10-11 13:50:00,149.09,149.12,149.04,149.09,27063.0,139.7182,139.7463,139.6713,139.7182,27063.0
2023-10-11 13:55:00,149.11,149.11,149.03,149.04,13276.0,139.7369,139.7369,139.6619,139.6713,13276.0
2023-10-11 14:00:00,149.03,149.09,148.89,148.95,26078.0,139.6619,139.7182,139.5307,139.587,26078.0
2023-10-11 14:05:00,148.93,149.04,148.87,148.94,12635.0,139.5682,139.6713,139.512,139.5776,12635.0
2023-10-11 14:10:00,148.94,149.14,148.91,149.14,11636.0,139.5776,139.765,139.5495,139.765,11636.0
2023-10-11 14:15:00,149.18,149.55,149.17,149.46,26663.0,139.8025,140.1493,139.7931,140.0649,26663.0
2023-10-11 14:20:00,149.45,149.48,149.33,149.39,16269.0,140.0555,140.0837,139.9431,139.9993,16269.0
2023-10-11 14:25:00,149.37,149.39,149.27,149.36,10883.0,139.9806,139.9993,139.8869,139.9712,10883.0
2023-10-11 14:30:00,149.35,149.45,149.34,149.38,15777.0,139.9618,140.0555,139.9525,139.9899,15777.0
2023-10-11 14:35:00,149.39,149.42,149.31,149.37,10816.0,139.9993,140.0274,139.9243,139.9806,10816.0
2023-10-11 14:40:00,149.35,149.4,149.31,149.4,22387.0,139.9618,140.0087,139.9243,140.0087,22387.0
2023-10-11 14:45:00,149.39,149.43,149.35,149.41,10332.0,139.9993,140.0368,139.9618,140.0181,10332.0
2023-10-11 14:50:00,149.4,149.42,149.24,149.26,17965.0,140.0087,140.0274,139.8587,139.8775,17965.0
2023-10-11 14:55:00,149.27,149.29,148.93,149.0,18938.0,139.8869,139.9056,139.5682,139.6338,18938.0
2023-10-11 15:00:00,149.0,149.12,148.95,149.06,14830.0,139.6338,139.7463,139.587,139.6901,14830.0
2023-10-11 15:05:00,149.06,149.08,149.0,149.05,9926.0,139.6901,139.7088,139.6338,139.6807,9926.0
2023-10-11 15:10:00,149.08,149.18,149.08,149.09,14513.0,139.7088,139.8025,139.7088,139.7182,14513.0
2023-10-11 15:15:00,149.08,149.23,149.06,149.17,14768.0,139.7088,139.8494,139.6901,139.7931,14768.0
2023-10-11 15:20:00,149.16,149.2,149.08,149.15,16471.0,139.7838,139.8213,139.7088,139.7744,16471.0
2023-10-11 15:25:00,149.15,149.15,149.02,149.11,16020.0,139.7744,139.7744,139.6526,139.7369,16020.0
2023-10-11 15:30:00,149.1,149.3,149.09,149.26,16186.0,139.7275,139.915,139.7182,139.8775,16186.0
2023-10-11 15:35:00,149.27,149.41,149.18,149.38,21661.0,139.8869,140.0181,139.8025,139.9899,21661.0
2023-10-11 15:40:00,149.39,149.41,149.33,149.35,28655.0,139.9993,140.0181,139.9431,139.9618,28655.0
2023-10-11 15:45:00,149.35,149.57,149.34,149.43,51179.0,139.9618,140.168,139.9525,140.0368,51179.0
2023-10-11 15:50:00,149.43,149.47,149.24,149.25,53227.0,140.0368,140.0743,139.8587,139.8681,53227.0
2023-10-11 15:55:00,149.28,149.4,149.19,149.33,128427.0,139.8962,140.0087,139.8119,139.9431,128427.0
2023-10-12 09:30:00,148.13,148.6,148.0,148.35,79720.0,140.2039,140.6487,140.0808,140.4121,79720.0
2023-10-12 09:35:00,148.41,148.41,147.69,147.73,18396.0,140.4689,140.4689,139.7874,139.8253,18396.0
2023-10-12 09:40:00,147.84,148.22,147.82,148.13,18751.0,139.9294,140.2891,139.9105,140.2039,18751.0
2023-10-12 09:45:00,148.08,148.51,148.08,148.41,15061.0,140.1566,140.5636,140.1566,140.4689,15061.0
2023-10-12 09:50:00,148.42,148.46,147.84,147.9,22445.0,140.4784,140.5162,139.9294,139.9862,22445.0
2023-10-12 09:55:00,147.93,148.06,147.84,147.97,22826.0,140.0146,140.1376,139.9294,140.0525,22826.0
2023-10-12 10:00:00,147.96,148.0,147.76,147.88,15213.0,140.043,140.0808,139.8537,139.9673,15213.0
2023-10-12 10:05:00,147.87,147.94,147.67,147.71,19348.0,139.9578,140.0241,139.7685,139.8064,19348.0
2023-10-12 10:10:00,147.71,147.73,147.46,147.68,24572.0,139.8064,139.8253,139.5697,139.778,24572.0
2023-10-12 10:15:00,147.61,148.15,147.61,148.08,13982.0,139.7117,140.2228,139.7117,140.1566,13982.0
2023-10-12 10:20:00,148.05,148.11,147.85,147.91,19242.0,140.1282,140.185,139.9389,139.9957,19242.0
2023-10-12 10:25:00,147.88,148.02,147.82,147.92,39075.0,139.9673,140.0998,139.9105,140.0051,39075.0
2023-10-12 10:30:00,147.9,147.94,147.55,147.57,16715.0,139.9862,140.0241,139.6549,139.6739,16715.0
2023-10-12 10:35:00,147.55,147.59,147.33,147.59,24336.0,139.6549,139.6928,139.4467,139.6928,24336.0
2023-10-12 10:40:00,147.58,147.62,147.44,147.55,9385.0,139.6833,139.7212,139.5508,139.6549,9385.0
2023-10-12 10:45:00,147.51,147.73,147.49,147.71,13418.0,139.6171,139.8253,139.5981,139.8064,13418.0
2023-10-12 10:50:00,147.69,147.76,147.66,147.76,9746.0,139.7874,139.8537,139.759,139.8537,9746.0
2023-10-12 10:55:00,147.75,148.12,147.73,148.04,19661.0,139.8442,140.1944,139.8253,140.1187,19661.0
2023-10-12 11:00:00,148.05,148.1,147.85,147.91,11421.0,140.1282,140.1755,139.9389,139.9957,11421.0
2023-10-12 11:05:00,147.88,148.01,147.88,147.98,13018.0,139.9673,140.0903,139.9673,140.0619,13018.0
2023-10-12 11:10:00,148.0,148.15,148.0,148.09,21460.0,140.0808,140.2228,140.0808,140.166,21460.0
2023-10-12 11:15:00,148.07,148.08,147.78,147.78,14093.0,140.1471,140.1566,139.8726,139.8726,14093.0
2023-10-12 11:20:00,147.8,147.81,147.56,147.7,16678.0,139.8915,139.901,139.6644,139.7969,16678.0
2023-10-12 11:25:00,147.68,147.69,147.54,147.59,13372.0,139.778,139.7874,139.6455,139.6928,13372.0
2023-10-12 11:30:00,147.57,147.59,147.46,147.5,32743.0,139.6739,139.6928,139.5697,139.6076,32743.0
2023-10-12 11:35:00,147.51,147.8,147.5,147.8,12355.0,139.6171,139.8915,139.6076,139.8915,12355.0
2023-10-12 11:40:00,147.78,147.84,147.57,147.59,20515.0,139.8726,139.9294,139.6739,139.6928,20515.0
2023-10-12 11:45:00,147.6,147.67,147.5,147.58,10032.0,139.7022,139.7685,139.6076,139.6833,10032.0
2023-10-12 11:50:00,147.63,147.75,147.58,147.73,7443.0,139.7306,139.8442,139.6833,139.8253,7443.0
2023-10-12 11:55:00,147.72,147.88,147.71,147.87,15316.0,139.8158,139.9673,139.8064,139.9578,15316.0
2023-10-12 12:00:00,147.87,147.98,147.87,147.98,11462.0,139.9578,140.0619,139.9578,140.0619,11462.0
2023-10-12 12:05:00,147.97,148.03,147.87,147.94,9376.0,140.0525,140.1092,139.9578,140.0241,9376.0
2023-10-12 12:10:00,147.93,148.01,147.89,147.9,8201.0,140.0146,140.0903,139.9767,139.9862,8201.0
2023-10-12 12:15:00,147.88,147.91,147.72,147.76,38987.0,139.9673,139.9957,139.8158,139.8537,38987.0
2023-10-12 12:20:00,147.77,148.06,147.77,148.0,12983.0,139.8632,140.1376,139.8632,140.0808,12983.0
2023-10-12 12:25:00,148.01,148.04,147.91,147.94,18687.0,140.0903,140.1187,139.9957,140.0241,18687.0
2023-10-12 12:30:00,147.96,148.02,147.78,147.9,37413.0,140.043,140.0998,139.8726,139.9862,37413.0
2023-10-12 12:35:00,147.91,147.97,147.8,147.85,15587.0,139.9957,140.0525,139.8915,139.9389,15587.0
2023-10-12 12:40:00,147.83,147.91,147.77,147.87,6893.0,139.9199,139.9957,139.8632,139.9578,6893.0
2023-10-12 12:45:00,147.87,147.95,147.82,147.84,6716.0,139.9578,140.0335,139.9105,139.9294,6716.0
2023-10-12 12:50:00,147.84,147.9,147.81,147.81,17204.0,139.9294,139.9862,139.901,139.901,17204.0
2023-10-12 12:55:00,147.83,147.85,147.77,147.79,27997.0,139.9199,139.9389,139.8632,139.8821,27997.0
2023-10-12 13:00:00,147.77,147.77,147.51,147.52,16885.0,139.8632,139.8632,139.6171,139.6265,16885.0
2023-10-12 13:05:00,147.45,147.5,147.27,147.31,42106.0,139.5603,139.6076,139.3899,139.4278,42106.0
2023-10-12 13:10:00,147.27,147.43,147.22,147.4,17236.0,139.3899,139.5413,139.3426,139.513,17236.0
2023-10-12 13:15:00,147.39,147.47,147.35,147.37,20674.0,139.5035,139.5792,139.4656,139.4846,20674.0
2023-10-12 13:20:00,147.38,147.38,147.31,147.35,7814.0,139.494,139.494,139.4278,139.4656,7814.0
2023-10-12 13:25:00,147.36,147.44,147.26,147.27,12528.0,139.4751,139.5508,139.3804,139.3899,12528.0
2023-10-12 13:30:00,147.24,147.34,147.22,147.28,19210.0,139.3615,139.4562,139.3426,139.3994,19210.0
2023-10-12 13:35:00,147.3,147.3,147.18,147.18,9087.0,139.4183,139.4183,139.3047,139.3047,9087.0
2023-10-12 13:40:00,147.25,147.32,147.19,147.22,11665.0,139.371,139.4372,139.3142,139.3426,11665.0
2023-10-12 13:45:00,147.22,147.3,147.2,147.26,13578.0,139.3426,139.4183,139.3237,139.3804,13578.0
2023-10-12 13:50:00,147.24,147.27,147.14,147.16,14668.0,139.3615,139.3899,139.2669,139.2858,14668.0
2023-10-12 13:55:00,147.15,147.18,147.01,147.07,28046.0,139.2763,139.3047,139.1438,139.2006,28046.0
2023-10-12 14:00:00,147.07,147.23,147.04,147.12,21406.0,139.2006,139.352,139.1722,139.2479,21406.0
2023-10-12 14:05:00,147.12,147.32,147.11,147.31,10338.0,139.2479,139.4372,139.2385,139.4278,10338.0
2023-10-12 14:10:00,147.3,147.4,147.29,147.36,16483.0,139.4183,139.513,139.4088,139.4751,16483.0
2023-10-12 14:15:00,147.36,147.41,147.31,147.38,21282.0,139.4751,139.5224,139.4278,139.494,21282.0
2023-10-12 14:20:00,147.35,147.45,147.35,147.42,23745.0,139.4656,139.5603,139.4656,139.5319,23745.0
2023-10-12 14:25:00,147.43,147.7,147.42,147.66,42957.0,139.5413,139.7969,139.5319,139.759,42957.0
2023-10-12 14:30:00,147.66,147.76,147.64,147.69,11669.0,139.759,139.8537,139.7401,139.7874,11669.0
2023-10-12 14:35:00,147.72,147.78,147.57,147.59,14981.0,139.8158,139.8726,139.6739,139.6928,14981.0
2023-10-12 14:40:00,147.59,147.62,147.41,147.44,10537.0,139.6928,139.7212,139.5224,139.5508,10537.0
2023-10-12 14:45:00,147.44,147.56,147.44,147.56,13719.0,139.5508,139.6644,139.5508,139.6644,13719.0
2023-10-12 14:50:00,147.55,147.61,147.54,147.59,12667.0,139.6549,139.7117,139.6455,139.6928,12667.0
2023-10-12 14:55:00,147.6,147.69,147.59,147.68,12356.0,139.7022,139.7874,139.6928,139.778,12356.0
2023-10-12 15:00:00,147.71,147.79,147.67,147.71,19635.0,139.8064,139.8821,139.7685,139.8064,19635.0
2023-10-12 15:05:00,147.71,147.73,147.66,147.71,25397.0,139.8064,139.8253,139.759,139.8064,25397.0
2023-10-12 15:10:00,147.71,147.84,147.65,147.8,22385.0,139.8064,139.9294,139.7496,139.8915,22385.0
2023-10-12 15:15:00,147.79,147.85,147.75,147.84,20976.0,139.8821,139.9389,139.8442,139.9294,20976.0
2023-10-12 15:20:00,147.84,147.92,147.75,147.75,24069.0,139.9294,140.0051,139.8442,139.8442,24069.0
2023-10-12 15:25:00,147.74,147.74,147.56,147.66,22350.0,139.8348,139.8348,139.6644,139.759,22350.0
2023-10-12 15:30:00,147.67,148.05,147.67,148.03,52304.0,139.7685,140.1282,139.7685,140.1092,52304.0
2023-10-12 15:35:00,148.03,148.26,148.03,148.18,44093.0,140.1092,140.3269,140.1092,140.2512,44093.0
2023-10-12 15:40:00,148.19,148.2,147.95,147.99,28350.0,140.2607,140.2701,140.0335,140.0714,28350.0
2023-10-12 15:45:00,147.99,148.21,147.97,148.19,54651.0,140.0714,140.2796,140.0525,140.2607,54651.0
2023-10-12 15:50:00,148.17,148.39,148.15,148.37,77893.0,140.2417,140.45,140.2228,140.431,77893.0
2023-10-12 15:55:00,148.35,148.38,148.2,148.23,376549.0,140.4121,140.4405,140.2701,140.2985,376549.0
2023-10-13 09:30:00,148.95,149.05,148.84,148.89,60560.0,140.98,141.0747,140.8759,140.9232,60560.0
2023-10-13 09:35:00,148.96,149.6,148.93,149.58,46161.0,140.9895,141.5952,140.9611,141.5763,46161.0
2023-10-13 09:40:00,149.57,149.66,149.07,149.14,21318.0,141.5668,141.652,141.0936,141.1598,21318.0
2023-10-13 09:45:00,149.16,149.52,148.99,149.33,47665.0,141.1788,141.5195,141.0179,141.3397,47665.0
2023-10-13 09:50:00,149.29,149.38,149.03,149.03,47314.0,141.3018,141.387,141.0557,141.0557,47314.0
2023-10-13 09:55:00,149.14,149.37,148.98,149.09,62072.0,141.1598,141.3775,141.0084,141.1125,62072.0
2023-10-13 10:00:00,149.01,149.16,148.92,149.0,35000.0,141.0368,141.1788,140.9516,141.0273,35000.0
2023-10-13 10:05:00,149.03,149.08,148.68,148.94,49059.0,141.0557,141.1031,140.7245,140.9705,49059.0
2023-10-13 10:10:00,148.96,148.97,148.76,148.8,24025.0,140.9895,140.9989,140.8002,140.838,24025.0
2023-10-13 10:15:00,148.83,148.86,148.45,148.56,29260.0,140.8664,140.8948,140.5068,140.6109,29260.0
2023-10-13 10:20:00,148.59,148.77,148.44,148.46,14539.0,140.6393,140.8096,140.4973,140.5162,14539.0
2023-10-13 10:25:00,148.5,148.57,148.39,148.42,14723.0,140.5541,140.6203,140.45,140.4784,14723.0
2023-10-13 10:30:00,148.44,148.48,148.32,148.35,20076.0,140.4973,140.5352,140.3837,140.4121,20076.0
2023-10-13 10:35:00,148.38,148.38,148.15,148.22,26046.0,140.4405,140.4405,140.2228,140.2891,26046.0
2023-10-13 10:40:00,148.22,148.23,147.72,147.78,29100.0,140.2891,140.2985,139.8158,139.8726,29100.0
2023-10-13 10:45:00,147.75,147.84,147.57,147.83,25500.0,139.8442,139.9294,139.6739,139.9199,25500.0
2023-10-13 10:50:00,147.83,147.95,147.67,147.68,11853.0,139.9199,140.0335,139.7685,139.778,11853.0
2023-10-13 10:55:00,147.72,147.73,147.5,147.5,24672.0,139.8158,139.8253,139.6076,139.6076,24672.0
2023-10-13 11:00:00,147.5,147.55,147.36,147.37,13108.0,139.6076,139.6549,139.4751,139.4846,13108.0
2023-10-13 11:05:00,147.39,147.57,147.34,147.57,20680.0,139.5035,139.6739,139.4562,139.6739,20680.0
2023-10-13 11:10:00,147.61,147.9,147.61,147.9,22755.0,139.7117,139.9862,139.7117,139.9862,22755.0
2023-10-13 11:15:00,147.9,148.04,147.8,148.03,30223.0,139.9862,140.1187,139.8915,140.1092,30223.0
2023-10-13 11:20:00,148.06,148.06,147.8,147.83,17773.0,140.1376,140.1376,139.8915,139.9199,17773.0
2023-10-13 11:25:00,147.83,147.83,147.62,147.77,17590.0,139.9199,139.9199,139.7212,139.8632,17590.0
2023-10-13 11:30:00,147.78,147.78,147.53,147.53,34448.0,139.8726,139.8726,139.636,139.636,34448.0
2023-10-13 11:35:00,147.55,147.79,147.55,147.71,15500.0,139.6549,139.8821,139.6549,139.8064,15500.0
2023-10-13 11:40:00,147.75,147.88,147.72,147.8,13395.0,139.8442,139.9673,139.8158,139.8915,13395.0
2023-10-13 11:45:00,147.81,147.83,147.68,147.77,14677.0,139.901,139.9199,139.778,139.8632,14677.0
2023-10-13 11:50:00,147.81,147.84,147.63,147.76,17985.0,139.901,139.9294,139.7306,139.8537,17985.0
2023-10-13 11:55:00,147.78,147.81,147.6,147.63,24761.0,139.8726,139.901,139.7022,139.7306,24761.0
2023-10-13 12:00:00,147.62,147.97,147.6,147.96,13123.0,139.7212,140.0525,139.7022,140.043,13123.0
2023-10-13 12:05:00,147.97,148.2,147.96,148.19,5490.0,140.0525,140.2701,140.043,140.2607,5490.0
2023-10-13 12:10:00,148.2,148.24,148.14,148.14,15520.0,140.2701,140.308,140.2134,140.2134,15520.0
2023-10-13 12:15:00,148.15,148.19,148.11,148.17,11212.0,140.2228,140.2607,140.185,140.2417,11212.0
2023-10-13 12:20:00,148.18,148.27,148.17,148.2,10238.0,140.2512,140.3364,140.2417,140.2701,10238.0
2023-10-13 12:25:00,148.22,148.24,148.11,148.21,23372.0,140.2891,140.308,140.185,140.2796,23372.0
2023-10-13 12:30:00,148.25,148.36,148.19,148.29,7716.0,140.3175,140.4216,140.2607,140.3553,7716.0
2023-10-13 12:35:00,148.31,148.39,148.24,148.24,10126.0,140.3743,140.45,140.308,140.308,10126.0
2023-10-13 12:40:00,148.24,148.29,148.11,148.25,24421.0,140.308,140.3553,140.185,140.3175,24421.0
2023-10-13 12:45:00,148.25,148.29,148.15,148.15,12436.0,140.3175,140.3553,140.2228,140.2228,12436.0
2023-10-13 12:50:00,148.12,148.12,147.68,147.75,11300.0,140.1944,140.1944,139.778,139.8442,11300.0
2023-10-13 12:55:00,147.72,147.86,147.71,147.83,8920.0,139.8158,139.9483,139.8064,139.9199,8920.0
2023-10-13 13:00:00,147.84,147.93,147.82,147.91,14064.0,139.9294,140.0146,139.9105,139.9957,14064.0
2023-10-13 13:05:00,147.92,147.93,147.77,147.85,14827.0,140.0051,140.0146,139.8632,139.9389,14827.0
2023-10-13 13:10:00,147.85,147.96,147.78,147.83,13463.0,139.9389,140.043,139.8726,139.9199,13463.0
2023-10-13 13:15:00,147.85,147.96,147.85,147.9,9396.0,139.9389,140.043,139.9389,139.9862,9396.0
2023-10-13 13:20:00,147.91,147.96,147.74,147.81,8910.0,139.9957,140.043,139.8348,139.901,8910.0
2023-10-13 13:25:00,147.81,147.86,147.69,147.74,11349.0,139.901,139.9483,139.7874,139.8348,11349.0
2023-10-13 13:30:00,147.74,147.75,147.65,147.74,9227.0,139.8348,139.8442,139.7496,139.8348,9227.0
2023-10-13 13:35:00,147.73,147.94,147.67,147.93,10902.0,139.8253,140.0241,139.7685,140.0146,10902.0
2023-10-13 13:40:00,147.93,148.42,147.91,148.39,21078.0,140.0146,140.4784,139.9957,140.45,21078.0
2023-10-13 13:45:00,148.35,148.36,148.12,148.13,15097.0,140.4121,140.4216,140.1944,140.2039,15097.0
2023-10-13 13:50:00,148.13,148.26,148.13,148.2,14495.0,140.2039,140.3269,140.2039,140.2701,14495.0
2023-10-13 13:55:00,148.18,148.26,148.09,148.11,18943.0,140.2512,140.3269,140.166,140.185,18943.0
2023-10-13 14:00:00,148.12,148.14,148.03,148.03,10784.0,140.1944,140.2134,140.1092,140.1092,10784.0
2023-10-13 14:05:00,148.05,148.2,148.0,148.08,15303.0,140.1282,140.2701,140.0808,140.1566,15303.0
2023-10-13 14:10:00,148.08,148.1,147.99,148.03,18128.0,140.1566,140.1755,140.0714,140.1092,18128.0
2023-10-13 14:15:00,148.01,148.12,147.99,148.11,12517.0,140.0903,140.1944,140.0714,140.185,12517.0
2023-10-13 14:20:00,148.11,148.11,148.02,148.03,21179.0,140.185,140.185,140.0998,140.1092,21179.0
2023-10-13 14:25:00,148.04,148.05,147.93,147.98,20628.0,140.1187,140.1282,140.0146,140.0619,20628.0
2023-10-13 14:30:00,147.96,148.07,147.92,148.03,12841.0,140.043,140.1471,140.0051,140.1092,12841.0
2023-10-13 14:35:00,148.05,148.06,147.76,147.8,37231.0,140.1282,140.1376,139.8537,139.8915,37231.0
2023-10-13 14:40:00,147.79,147.94,147.74,147.82,21176.0,139.8821,140.0241,139.8348,139.9105,21176.0
2023-10-13 14:45:00,147.85,147.85,147.69,147.77,20828.0,139.9389,139.9389,139.7874,139.8632,20828.0
2023-10-13 14:50:00,147.76,147.98,147.74,147.97,19958.0,139.8537,140.0619,139.8348,140.0525,19958.0
2023-10-13 14:55:00,147.96,148.09,147.93,148.06,16434.0,140.043,140.166,140.0146,140.1376,16434.0
2023-10-13 15:00:00,148.07,148.18,147.99,148.17,5345.0,140.1471,140.2512,140.0714,140.2417,5345.0
2023-10-13 15:05:00,148.14,148.17,147.97,148.07,15072.0,140.2134,140.2417,140.0525,140.1471,15072.0
2023-10-13 15:10:00,148.07,148.28,148.05,148.21,13000.0,140.1471,140.3459,140.1282,140.2796,13000.0
2023-10-13 15:15:00,148.2,148.2,147.92,147.97,16292.0,140.2701,140.2701,140.0051,140.0525,16292.0
2023-10-13 15:20:00,147.93,147.99,147.82,147.87,14855.0,140.0146,140.0714,139.9105,139.9578,14855.0
2023-10-13 15:25:00,147.88,147.88,147.59,147.65,18055.0,139.9673,139.9673,139.6928,139.7496,18055.0
2023-10-13 15:30:00,147.65,148.02,147.65,147.93,20745.0,139.7496,140.0998,139.7496,140.0146,20745.0
2023-10-13 15:35:00,147.9,148.02,147.69,147.73,22701.0,139.9862,140.0998,139.7874,139.8253,22701.0
2023-10-13 15:40:00,147.72,147.73,147.37,147.4,24778.0,139.8158,139.8253,139.4846,139.513,24778.0
2023-10-13 15:45:00,147.42,147.68,147.41,147.68,33488.0,139.5319,139.778,139.5224,139.778,33488.0
2023-10-13 15:50:00,147.68,147.83,147.57,147.81,47661.0,139.778,139.9199,139.6739,139.901,47661.0
2023-10-13 15:55:00,147.79,148.0,147.7,147.98,216054.0,139.8821,140.0808,139.7969,140.0619,216054.0
2023-10-16 09:30:00,148.22,148.96,147.8,148.86,84506.0,140.2891,140.9895,139.8915,140.8948,84506.0
2023-10-16 09:35:00,148.9,149.2,148.46,149.16,39393.0,140.9327,141.2166,140.5162,141.1788,39393.0
2023-10-16 09:40:00,149.13,149.5,149.06,149.17,42401.0,141.1504,141.5006,141.0841,141.1882,42401.0
2023-10-16 09:45:00,149.11,149.15,148.68,148.72,66802.0,141.1315,141.1693,140.7245,140.7623,66802.0
2023-10-16 09:50:00,148.66,148.73,148.2,148.52,10554.0,140.7055,140.7718,140.2701,140.573,10554.0
2023-10-16 09:55:00,148.48,148.55,148.14,148.21,33658.0,140.5352,140.6014,140.2134,140.2796,33658.0
2023-10-16 10:00:00,148.22,148.26,147.96,148.12,27014.0,140.2891,140.3269,140.043,140.1944,27014.0
2023-10-16 10:05:00,148.11,148.13,147.57,147.58,14599.0,140.185,140.2039,139.6739,139.6833,14599.0
2023-10-16 10:10:00,147.56,147.65,147.3,147.65,25761.0,139.6644,139.7496,139.4183,139.7496,25761.0
2023-10-16 10:15:00,147.66,147.69,147.43,147.47,18430.0,139.759,139.7874,139.5413,139.5792,18430.0
2023-10-16 10:20:00,147.48,147.53,147.4,147.53,10936.0,139.5887,139.636,139.513,139.636,10936.0
2023-10-16 10:25:00,147.52,147.58,147.4,147.52,21471.0,139.6265,139.6833,139.513,139.6265,21471.0
2023-10-16 10:30:00,147.53,147.57,147.37,147.48,37834.0,139.636,139.6739,139.4846,139.5887,37834.0
2023-10-16 10:35:00,147.5,147.96,147.5,147.83,20319.0,139.6076,140.043,139.6076,139.9199,20319.0
2023-10-16 10:40:00,147.86,147.88,147.67,147.79,12056.0,139.9483,139.9673,139.7685,139.8821,12056.0
2023-10-16 10:45:00,147.8,147.96,147.69,147.9,19454.0,139.8915,140.043,139.7874,139.9862,19454.0
2023-10-16 10:50:00,147.81,148.07,147.73,147.97,23693.0,139.901,140.1471,139.8253,140.0525,23693.0
2023-10-16 10:55:00,147.97,148.14,147.91,147.98,15647.0,140.0525,140.2134,139.9957,140.0619,15647.0
2023-10-16 11:00:00,147.97,148.29,147.97,148.09,15886.0,140.0525,140.3553,140.0525,140.166,15886.0
2023-10-16 11:05:00,148.09,148.18,148.0,148.0,12609.0,140.166,140.2512,140.0808,140.0808,12609.0
2023-10-16 11:10:00,148.03,148.07,147.84,147.86,10797.0,140.1092,140.1471,139.9294,139.9483,10797.0
2023-10-16 11:15:00,147.85,147.98,147.81,147.96,13091.0,139.9389,140.0619,139.901,140.043,13091.0
2023-10-16 11:20:00,147.94,147.99,147.83,147.83,29836.0,140.0241,140.0714,139.9199,139.9199,29836.0
2023-10-16 11:25:00,147.85,148.16,147.81,148.08,17595.0,139.9389,140.2323,139.901,140.1566,17595.0
2023-10-16 11:30:00,148.08,148.19,148.07,148.08,11974.0,140.1566,140.2607,140.1471,140.1566,11974.0
2023-10-16 11:35:00,148.1,148.1,147.98,148.0,11518.0,140.1755,140.1755,140.0619,140.0808,11518.0
2023-10-16 11:40:00,148.03,148.03,147.87,147.93,13270.0,140.1092,140.1092,139.9578,140.0146,13270.0
2023-10-16 11:45:00,147.94,147.99,147.89,147.91,15406.0,140.0241,140.0714,139.9767,139.9957,15406.0
2023-10-16 11:50:00,147.93,148.09,147.92,148.06,17741.0,140.0146,140.166,140.0051,140.1376,17741.0
2023-10-16 11:55:00,148.06,148.19,148.03,148.18,17652.0,140.1376,140.2607,140.1092,140.2512,17652.0
2023-10-16 12:00:00,148.19,148.26,148.09,148.14,20874.0,140.2607,140.3269,140.166,140.2134,20874.0
2023-10-16 12:05:00,148.12,148.16,147.99,148.11,9404.0,140.1944,140.2323,140.0714,140.185,9404.0
2023-10-16 12:10:00,148.06,148.13,147.98,148.01,12528.0,140.1376,140.2039,140.0619,140.0903,12528.0
2023-10-16 12:15:00,148.01,148.16,148.0,148.15,12297.0,140.0903,140.2323,140.0808,140.2228,12297.0
2023-10-16 12:20:00,148.13,148.18,147.96,148.01,13101.0,140.2039,140.2512,140.043,140.0903,13101.0
2023-10-16 12:25:00,148.0,148.09,147.97,148.08,9106.0,140.0808,140.166,140.0525,140.1566,9106.0
2023-10-16 12:30:00,148.07,148.09,147.95,147.95,9261.0,140.1471,140.166,140.0335,140.0335,9261.0
2023-10-16 12:35:00,147.96,148.16,147.92,148.0,19300.0,140.043,140.2323,140.0051,140.0808,19300.0
2023-10-16 12:40:00,147.9,147.99,147.9,147.91,18471.0,139.9862,140.0714,139.9862,139.9957,18471.0
2023-10-16 12:45:00,147.92,147.94,147.71,147.71,23247.0,140.0051,140.0241,139.8064,139.8064,23247.0
2023-10-16 12:50:00,147.7,147.75,147.64,147.69,17188.0,139.7969,139.8442,139.7401,139.7874,17188.0
2023-10-16 12:55:00,147.69,147.74,147.52,147.59,16180.0,139.7874,139.8348,139.6265,139.6928,16180.0
2023-10-16 13:00:00,147.59,147.86,147.54,147.86,19889.0,139.6928,139.9483,139.6455,139.9483,19889.0
2023-10-16 13:05:00,147.86,147.92,147.82,147.91,13599.0,139.9483,140.0051,139.9105,139.9957,13599.0
2023-10-16 13:10:00,147.91,148.06,147.86,148.05,12094.0,139.9957,140.1376,139.9483,140.1282,12094.0
2023-10-16 13:15:00,148.05,148.07,147.88,147.89,13360.0,140.1282,140.1471,139.9673,139.9767,13360.0
2023-10-16 13:20:00,147.87,147.87,147.57,147.65,18871.0,139.9578,139.9578,139.6739,139.7496,18871.0
2023-10-16 13:25:00,147.64,147.74,147.48,147.66,11083.0,139.7401,139.8348,139.5887,139.759,11083.0
2023-10-16 13:30:00,147.64,147.7,147.45,147.5,15118.0,139.7401,139.7969,139.5603,139.6076,15118.0
2023-10-16 13:35:00,147.47,147.61,147.46,147.61,10242.0,139.5792,139.7117,139.5697,139.7117,10242.0
2023-10-16 13:40:00,147.64,147.73,147.59,147.69,12622.0,139.7401,139.8253,139.6928,139.7874,12622.0
2023-10-16 13:45:00,147.7,147.78,147.66,147.72,13507.0,139.7969,139.8726,139.759,139.8158,13507.0
2023-10-16 13:50:00,147.73,147.73,147.58,147.64,15419.0,139.8253,139.8253,139.6833,139.7401,15419.0
2023-10-16 13:55:00,147.65,147.66,147.51,147.6,10000.0,139.7496,139.759,139.6171,139.7022,10000.0
2023-10-16 14:00:00,147.6,147.63,147.46,147.46,9835.0,139.7022,139.7306,139.5697,139.5697,9835.0
2023-10-16 14:05:00,147.49,147.53,147.43,147.48,7220.0,139.5981,139.636,139.5413,139.5887,7220.0
2023-10-16 14:10:00,147.5,147.57,147.4,147.45,12781.0,139.6076,139.6739,139.513,139.5603,12781.0
2023-10-16 14:15:00,147.44,147.47,147.35,147.37,12553.0,139.5508,139.5792,139.4656,139.4846,12553.0
2023-10-16 14:20:00,147.35,147.35,147.12,147.14,21757.0,139.4656,139.4656,139.2479,139.2669,21757.0
2023-10-16 14:25:00,147.13,147.15,147.05,147.08,14116.0,139.2574,139.2763,139.1817,139.2101,14116.0
2023-10-16 14:30:00,147.08,147.22,147.08,147.15,14449.0,139.2101,139.3426,139.2101,139.2763,14449.0
2023-10-16 14:35:00,147.17,147.21,147.1,147.17,10304.0,139.2953,139.3331,139.229,139.2953,10304.0
2023-10-16 14:40:00,147.17,147.23,147.07,147.1,16345.0,139.2953,139.352,139.2006,139.229,16345.0
2023-10-16 14:45:00,147.09,147.18,147.03,147.07,16495.0,139.2195,139.3047,139.1627,139.2006,16495.0
2023-10-16 14:50:00,147.08,147.09,147.01,147.06,19079.0,139.2101,139.2195,139.1438,139.1911,19079.0
2023-10-16 14:55:00,147.04,147.17,146.92,147.17,26666.0,139.1722,139.2953,139.0586,139.2953,26666.0
2023-10-16 15:00:00,147.16,147.25,147.1,147.14,15238.0,139.2858,139.371,139.229,139.2669,15238.0
2023-10-16 15:05:00,147.18,147.19,147.09,147.1,13233.0,139.3047,139.3142,139.2195,139.229,13233.0
2023-10-16 15:10:00,147.13,147.33,147.08,147.18,12446.0,139.2574,139.4467,139.2101,139.3047,12446.0
2023-10-16 15:15:00,147.21,147.24,147.14,147.16,28959.0,139.3331,139.3615,139.2669,139.2858,28959.0
2023-10-16 15:20:00,147.16,147.34,147.15,147.33,21135.0,139.2858,139.4562,139.2763,139.4467,21135.0
2023-10-16 15:25:00,147.33,147.41,147.28,147.41,18601.0,139.4467,139.5224,139.3994,139.5224,18601.0
2023-10-16 15:30:00,147.42,147.47,147.31,147.32,23129.0,139.5319,139.5792,139.4278,139.4372,23129.0
2023-10-16 15:35:00,147.32,147.33,147.23,147.25,24881.0,139.4372,139.4467,139.352,139.371,24881.0
2023-10-16 15:40:00,147.26,147.38,147.21,147.26,29276.0,139.3804,139.494,139.3331,139.3804,29276.0
2023-10-16 15:45:00,147.27,147.39,147.22,147.39,40399.0,139.3899,139.5035,139.3426,139.5035,40399.0
2023-10-16 15:50:00,147.41,147.56,147.34,147.47,69458.0,139.5224,139.6644,139.4562,139.5792,69458.0
2023-10-16 15:55:00,147.49,147.5,147.16,147.2,262813.0,139.5981,139.6076,139.2858,139.3237,262813.0
2023-10-17 09:30:00,147.33,148.6,147.15,148.57,131723.0,139.4467,140.6487,139.2763,140.6203,131723.0
2023-10-17 09:35:00,148.4,148.86,148.03,148.09,33387.0,140.4594,140.8948,140.1092,140.166,33387.0
2023-10-17 09:40:00,148.07,148.34,147.96,148.25,46677.0,140.1471,140.4027,140.043,140.3175,46677.0
2023-10-17 09:45:00,148.19,148.56,148.14,148.35,32348.0,140.2607,140.6109,140.2134,140.4121,32348.0
2023-10-17 09:50:00,148.34,148.61,148.24,148.43,20579.0,140.4027,140.6582,140.308,140.4878,20579.0
2023-10-17 09:55:00,148.45,148.49,147.8,147.8,26844.0,140.5068,140.5446,139.8915,139.8915,26844.0
2023-10-17 10:00:00,147.81,147.97,147.43,147.79,44414.0,139.901,140.0525,139.5413,139.8821,44414.0
2023-10-17 10:05:00,147.79,148.04,147.71,148.04,18336.0,139.8821,140.1187,139.8064,140.1187,18336.0
2023-10-17 10:10:00,148.0,148.27,147.9,148.23,22258.0,140.0808,140.3364,139.9862,140.2985,22258.0
2023-10-17 10:15:00,148.23,148.33,148.09,148.22,27011.0,140.2985,140.3932,140.166,140.2891,27011.0
2023-10-17 10:20:00,148.19,148.23,147.92,148.02,40442.0,140.2607,140.2985,140.0051,140.0998,40442.0
2023-10-17 10:25:00,147.98,148.17,147.84,147.87,28314.0,140.0619,140.2417,139.9294,139.9578,28314.0
2023-10-17 10:30:00,147.87,147.89,147.69,147.81,31162.0,139.9578,139.9767,139.7874,139.901,31162.0
2023-10-17 10:35:00,147.78,148.17,147.78,148.17,27763.0,139.8726,140.2417,139.8726,140.2417,27763.0
2023-10-17 10:40:00,148.18,148.31,148.05,148.3,15725.0,140.2512,140.3743,140.1282,140.3648,15725.0
2023-10-17 10:45:00,148.28,148.35,147.96,148.04,26403.0,140.3459,140.4121,140.043,140.1187,26403.0
2023-10-17 10:50:00,148.02,148.03,147.75,147.84,38813.0,140.0998,140.1092,139.8442,139.9294,38813.0
2023-10-17 10:55:00,147.86,148.0,147.83,147.93,27247.0,139.9483,140.0808,139.9199,140.0146,27247.0
2023-10-17 11:00:00,147.93,148.19,147.93,148.12,26902.0,140.0146,140.2607,140.0146,140.1944,26902.0
2023-10-17 11:05:00,148.12,148.26,148.08,148.15,23974.0,140.1944,140.3269,140.1566,140.2228,23974.0
2023-10-17 11:10:00,148.09,148.32,148.09,148.25,25427.0,140.166,140.3837,140.166,140.3175,25427.0
2023-10-17 11:15:00,148.26,148.5,148.24,148.5,31701.0,140.3269,140.5541,140.308,140.5541,31701.0
2023-10-17 11:20:00,148.49,148.61,148.46,148.59,21722.0,140.5446,140.6582,140.5162,140.6393,21722.0
2023-10-17 11:25:00,148.61,148.87,148.61,148.83,19020.0,140.6582,140.9043,140.6582,140.8664,19020.0
2023-10-17 11:30:00,148.83,148.84,148.57,148.69,38786.0,140.8664,140.8759,140.6203,140.7339,38786.0
2023-10-17 11:35:00,148.7,149.13,148.68,149.11,27410.0,140.7434,141.1504,140.7245,141.1315,27410.0
2023-10-17 11:40:00,149.12,149.45,149.1,149.4,18945.0,141.1409,141.4533,141.122,141.4059,18945.0
2023-10-17 11:45:00,149.43,149.46,149.27,149.46,17501.0,141.4343,141.4627,141.2829,141.4627,17501.0
2023-10-17 11:50:00,149.46,149.57,149.46,149.54,19383.0,141.4627,141.5668,141.4627,141.5384,19383.0
2023-10-17 11:55:00,149.52,149.52,149.28,149.33,18116.0,141.5195,141.5195,141.2924,141.3397,18116.0
2023-10-17 12:00:00,149.35,149.56,149.34,149.55,14696.0,141.3586,141.5574,141.3491,141.5479,14696.0
2023-10-17 12:05:00,149.51,149.55,149.38,149.43,11269.0,141.51,141.5479,141.387,141.4343,11269.0
2023-10-17 12:10:00,149.44,149.44,149.33,149.36,6555.0,141.4438,141.4438,141.3397,141.3681,6555.0
2023-10-17 12:15:00,149.37,149.5,149.37,149.5,7908.0,141.3775,141.5006,141.3775,141.5006,7908.0
2023-10-17 12:20:00,149.52,149.61,149.51,149.6,13247.0,141.5195,141.6047,141.51,141.5952,13247.0
2023-10-17 12:25:00,149.59,149.66,149.48,149.51,12780.0,141.5858,141.652,141.4817,141.51,12780.0
2023-10-17 12:30:00,149.5,149.56,149.3,149.31,12868.0,141.5006,141.5574,141.3113,141.3208,12868.0
2023-10-17 12:35:00,149.26,149.36,149.21,149.32,25158.0,141.2734,141.3681,141.2261,141.3302,25158.0
2023-10-17 12:40:00,149.31,149.45,149.27,149.34,20937.0,141.3208,141.4533,141.2829,141.3491,20937.0
2023-10-17 12:45:00,149.33,149.35,149.16,149.2,15944.0,141.3397,141.3586,141.1788,141.2166,15944.0
2023-10-17 12:50:00,149.22,149.25,148.97,149.23,24234.0,141.2356,141.264,140.9989,141.245,24234.0
2023-10-17 12:55:00,149.18,149.53,149.13,149.27,20178.0,141.1977,141.529,141.1504,141.2829,20178.0
2023-10-17 13:00:00,149.26,149.5,149.21,149.41,22326.0,141.2734,141.5006,141.2261,141.4154,22326.0
2023-10-17 13:05:00,149.43,149.51,149.34,149.49,9875.0,141.4343,141.51,141.3491,141.4911,9875.0
2023-10-17 13:10:00,149.51,149.6,149.4,149.43,13894.0,141.51,141.5952,141.4059,141.4343,13894.0
2023-10-17 13:15:00,149.45,149.59,149.36,149.59,10560.0,141.4533,141.5858,141.3681,141.5858,10560.0
2023-10-17 13:20:00,149.57,149.64,149.55,149.58,14398.0,141.5668,141.6331,141.5479,141.5763,14398.0
2023-10-17 13:25:00,149.56,149.6,149.47,149.52,16621.0,141.5574,141.5952,141.4722,141.5195,16621.0
2023-10-17 13:30:00,149.52,149.53,149.13,149.22,15672.0,141.5195,141.529,141.1504,141.2356,15672.0
2023-10-17 13:35:00,149.24,149.24,149.04,149.13,11895.0,141.2545,141.2545,141.0652,141.1504,11895.0
2023-10-17 13:40:00,149.13,149.15,148.98,149.09,14945.0,141.1504,141.1693,141.0084,141.1125,14945.0
2023-10-17 13:45:00,149.09,149.1,148.94,149.02,16488.0,141.1125,141.122,140.9705,141.0463,16488.0
2023-10-17 13:50:00,149.02,149.02,148.75,148.9,18297.0,141.0463,141.0463,140.7907,140.9327,18297.0
2023-10-17 13:55:00,148.88,148.99,148.86,148.97,13099.0,140.9138,141.0179,140.8948,140.9989,13099.0
2023-10-17 14:00:00,148.99,148.99,148.8,148.82,11669.0,141.0179,141.0179,140.838,140.857,11669.0
2023-10-17 14:05:00,148.84,148.89,148.75,148.81,16262.0,140.8759,140.9232,140.7907,140.8475,16262.0
2023-10-17 14:10:00,148.8,148.82,148.7,148.72,9216.0,140.838,140.857,140.7434,140.7623,9216.0
2023-10-17 14:15:00,148.72,148.85,148.71,148.73,10795.0,140.7623,140.8854,140.7529,140.7718,10795.0
2023-10-17 14:20:00,148.72,148.79,148.67,148.73,15626.0,140.7623,140.8286,140.715,140.7718,15626.0
2023-10-17 14:25:00,148.76,148.76,148.7,148.71,10465.0,140.8002,140.8002,140.7434,140.7529,10465.0
2023-10-17 14:30:00,148.72,148.73,148.58,148.6,11950.0,140.7623,140.7718,140.6298,140.6487,11950.0
2023-10-17 14:35:00,148.62,148.67,148.57,148.6,9018.0,140.6677,140.715,140.6203,140.6487,9018.0
2023-10-17 14:40:00,148.61,148.73,148.51,148.58,12216.0,140.6582,140.7718,140.5636,140.6298,12216.0
2023-10-17 14:45:00,148.56,148.69,148.55,148.61,12214.0,140.6109,140.7339,140.6014,140.6582,12214.0
2023-10-17 14:50:00,148.6,148.6,148.38,148.42,21522.0,140.6487,140.6487,140.4405,140.4784,21522.0
2023-10-17 14:55:00,148.42,148.52,148.32,148.48,13085.0,140.4784,140.573,140.3837,140.5352,13085.0
2023-10-17 15:00:00,148.48,148.54,148.44,148.51,18909.0,140.5352,140.592,140.4973,140.5636,18909.0
2023-10-17 15:05:00,148.52,148.7,148.4,148.68,28514.0,140.573,140.7434,140.4594,140.7245,28514.0
2023-10-17 15:10:00,148.69,148.9,148.69,148.8,17420.0,140.7339,140.9327,140.7339,140.838,17420.0
2023-10-17 15:15:00,148.82,148.86,148.7,148.73,16701.0,140.857,140.8948,140.7434,140.7718,16701.0
2023-10-17 15:20:00,148.74,148.89,148.74,148.87,18198.0,140.7812,140.9232,140.7812,140.9043,18198.0
2023-10-17 15:25:00,148.87,149.01,148.87,148.99,19919.0,140.9043,141.0368,140.9043,141.0179,19919.0
2023-10-17 15:30:00,149.01,149.04,148.87,148.91,21820.0,141.0368,141.0652,140.9043,140.9422,21820.0
2023-10-17 15:35:00,148.88,148.94,148.81,148.81,20658.0,140.9138,140.9705,140.8475,140.8475,20658.0
2023-10-17 15:40:00,148.83,148.84,148.7,148.71,32740.0,140.8664,140.8759,140.7434,140.7529,32740.0
2023-10-17 15:45:00,148.72,148.91,148.65,148.9,44828.0,140.7623,140.9422,140.6961,140.9327,44828.0
2023-10-17 15:50:00,148.89,149.12,148.89,149.08,63980.0,140.9232,141.1409,140.9232,141.1031,63980.0
2023-10-17 15:55:00,149.08,149.22,148.94,149.18,207109.0,141.1031,141.2356,140.9705,141.1977,207109.0
2023-10-18 09:30:00,149.27,149.55,148.37,148.52,94139.0,141.2829,141.5479,140.431,140.573,94139.0
2023-10-18 09:35:00,148.45,149.03,148.34,148.75,22232.0,140.5068,141.0557,140.4027,140.7907,22232.0
2023-10-18 09:40:00,148.75,148.98,148.68,148.78,18688.0,140.7907,141.0084,140.7245,140.8191,18688.0
2023-10-18 09:45:00,148.81,148.95,148.65,148.92,25410.0,140.8475,140.98,140.6961,140.9516,25410.0
2023-10-18 09:50:00,148.92,149.12,148.55,148.56,14894.0,140.9516,141.1409,140.6014,140.6109,14894.0
2023-10-18 09:55:00,148.58,148.8,148.51,148.75,43666.0,140.6298,140.838,140.5636,140.7907,43666.0
2023-10-18 10:00:00,148.78,148.99,148.76,148.98,24086.0,140.8191,141.0179,140.8002,141.0084,24086.0
2023-10-18 10:05:00,148.98,149.09,148.87,148.9,33758.0,141.0084,141.1125,140.9043,140.9327,33758.0
2023-10-18 10:10:00,148.9,149.05,148.88,149.05,34659.0,140.9327,141.0747,140.9138,141.0747,34659.0
2023-10-18 10:15:00,149.05,149.5,149.0,149.45,16866.0,141.0747,141.5006,141.0273,141.4533,16866.0
2023-10-18 10:20:00,149.45,149.45,149.17,149.18,12592.0,141.4533,141.4533,141.1882,141.1977,12592.0
2023-10-18 10:25:00,149.18,149.21,148.97,149.06,24141.0,141.1977,141.2261,140.9989,141.0841,24141.0
2023-10-18 10:30:00,149.06,149.14,148.92,149.12,19913.0,141.0841,141.1598,140.9516,141.1409,19913.0
2023-10-18 10:35:00,149.12,149.4,149.12,149.38,18013.0,141.1409,141.4059,141.1409,141.387,18013.0
2023-10-18 10:40:00,149.36,149.43,149.28,149.39,15818.0,141.3681,141.4343,141.2924,141.3965,15818.0
2023-10-18 10:45:00,149.39,149.41,149.23,149.33,13904.0,141.3965,141.4154,141.245,141.3397,13904.0
2023-10-18 10:50:00,149.33,149.35,149.12,149.13,24114.0,141.3397,141.3586,141.1409,141.1504,24114.0
2023-10-18 10:55:00,149.11,149.39,149.1,149.35,17171.0,141.1315,141.3965,141.122,141.3586,17171.0
2023-10-18 11:00:00,149.36,149.6,149.33,149.53,23921.0,141.3681,141.5952,141.3397,141.529,23921.0
2023-10-18 11:05:00,149.52,149.52,149.26,149.27,26292.0,141.5195,141.5195,141.2734,141.2829,26292.0
2023-10-18 11:10:00,149.27,149.3,149.12,149.19,21297.0,141.2829,141.3113,141.1409,141.2072,21297.0
2023-10-18 11:15:00,149.21,149.34,149.19,149.3,68048.0,141.2261,141.3491,141.2072,141.3113,68048.0
2023-10-18 11:20:00,149.29,149.52,149.28,149.52,33178.0,141.3018,141.5195,141.2924,141.5195,33178.0
2023-10-18 11:25:00,149.52,149.61,149.42,149.46,19642.0,141.5195,141.6047,141.4249,141.4627,19642.0
2023-10-18 11:30:00,149.45,149.45,149.2,149.35,18093.0,141.4533,141.4533,141.2166,141.3586,18093.0
2023-10-18 11:35:00,149.35,149.43,149.25,149.36,22555.0,141.3586,141.4343,141.264,141.3681,22555.0
2023-10-18 11:40:00,149.35,149.35,149.22,149.29,17844.0,141.3586,141.3586,141.2356,141.3018,17844.0
2023-10-18 11:45:00,149.32,149.38,149.26,149.28,16525.0,141.3302,141.387,141.2734,141.2924,16525.0
2023-10-18 11:50:00,149.3,149.36,149.26,149.33,12662.0,141.3113,141.3681,141.2734,141.3397,12662.0
2023-10-18 11:55:00,149.32,149.34,149.17,149.3,8591.0,141.3302,141.3491,141.1882,141.3113,8591.0
2023-10-18 12:00:00,149.29,149.52,149.22,149.49,19137.0,141.3018,141.5195,141.2356,141.4911,19137.0
2023-10-18 12:05:00,149.48,149.5,149.35,149.37,19435.0,141.4817,141.5006,141.3586,141.3775,19435.0
2023-10-18 12:10:00,149.37,149.39,149.15,149.22,16665.0,141.3775,141.3965,141.1693,141.2356,16665.0
2023-10-18 12:15:00,149.21,149.22,148.97,149.03,11177.0,141.2261,141.2356,140.9989,141.0557,11177.0
2023-10-18 12:20:00,149.03,149.06,148.89,149.02,12215.0,141.0557,141.0841,140.9232,141.0463,12215.0
2023-10-18 12:25:00,149.02,149.13,149.0,149.06,13187.0,141.0463,141.1504,141.0273,141.0841,13187.0
2023-10-18 12:30:00,149.07,149.11,149.03,149.09,8229.0,141.0936,141.1315,141.0557,141.1125,8229.0
2023-10-18 12:35:00,149.06,149.06,148.89,148.94,22881.0,141.0841,141.0841,140.9232,140.9705,22881.0
2023-10-18 12:40:00,148.93,149.15,148.9,149.09,8393.0,140.9611,141.1693,140.9327,141.1125,8393.0
2023-10-18 12:45:00,149.1,149.11,148.97,148.98,8422.0,141.122,141.1315,140.9989,141.0084,8422.0
2023-10-18 12:50:00,149.0,149.07,148.93,149.04,12192.0,141.0273,141.0936,140.9611,141.0652,12192.0
2023-10-18 12:55:00,149.03,149.04,148.92,148.96,18382.0,141.0557,141.0652,140.9516,140.9895,18382.0
2023-10-18 13:00:00,148.92,149.33,148.88,149.31,19921.0,140.9516,141.3397,140.9138,141.3208,19921.0
2023-10-18 13:05:00,149.31,149.43,149.21,149.43,14152.0,141.3208,141.4343,141.2261,141.4343,14152.0
2023-10-18 13:10:00,149.43,149.49,149.34,149.41,9828.0,141.4343,141.4911,141.3491,141.4154,9828.0
2023-10-18 13:15:00,149.4,149.49,149.29,149.31,8697.0,141.4059,141.4911,141.3018,141.3208,8697.0
2023-10-18 13:20:00,149.33,149.33,149.06,149.06,6452.0,141.3397,141.3397,141.0841,141.0841,6452.0
2023-10-18 13:25:00,149.08,149.2,149.08,149.18,8126.0,141.1031,141.2166,141.1031,141.1977,8126.0
2023-10-18 13:30:00,149.19,149.19,148.93,149.06,19441.0,141.2072,141.2072,140.9611,141.0841,19441.0
2023-10-18 13:35:00,149.03,149.08,148.96,149.02,28134.0,141.0557,141.1031,140.9895,141.0463,28134.0
2023-10-18 13:40:00,149.01,149.13,148.98,149.12,12494.0,141.0368,141.1504,141.0084,141.1409,12494.0
2023-10-18 13:45:00,149.11,149.21,149.08,149.19,6455.0,141.1315,141.2261,141.1031,141.2072,6455.0
2023-10-18 13:50:00,149.18,149.26,149.16,149.22,16508.0,141.1977,141.2734,141.1788,141.2356,16508.0
2023-10-18 13:55:00,149.22,149.46,149.22,149.37,65901.0,141.2356,141.4627,141.2356,141.3775,65901.0
2023-10-18 14:00:00,149.41,149.54,149.37,149.4,73124.0,141.4154,141.5384,141.3775,141.4059,73124.0
2023-10-18 14:05:00,149.4,149.57,149.22,149.55,133135.0,141.4059,141.5668,141.2356,141.5479,133135.0
2023-10-18 14:10:00,149.54,149.56,149.36,149.37,9897.0,141.5384,141.5574,141.3681,141.3775,9897.0
2023-10-18 14:15:00,149.36,149.36,149.21,149.31,15454.0,141.3681,141.3681,141.2261,141.3208,15454.0
2023-10-18 14:20:00,149.31,149.42,149.31,149.37,5310.0,141.3208,141.4249,141.3208,141.3775,5310.0
2023-10-18 14:25:00,149.37,149.37,149.21,149.29,11829.0,141.3775,141.3775,141.2261,141.3018,11829.0
2023-10-18 14:30:00,149.29,149.37,149.19,149.24,9866.0,141.3018,141.3775,141.2072,141.2545,9866.0
2023-10-18 14:35:00,149.22,149.22,149.07,149.11,16503.0,141.2356,141.2356,141.0936,141.1315,16503.0
2023-10-18 14:40:00,149.09,149.16,148.99,149.08,14240.0,141.1125,141.1788,141.0179,141.1031,14240.0
2023-10-18 14:45:00,149.09,149.11,148.94,148.96,16528.0,141.1125,141.1315,140.9705,140.9895,16528.0
2023-10-18 14:50:00,148.97,149.02,148.84,148.87,42612.0,140.9989,141.0463,140.8759,140.9043,42612.0
2023-10-18 14:55:00,148.88,149.1,148.77,149.09,27098.0,140.9138,141.122,140.8096,141.1125,27098.0
2023-10-18 15:00:00,149.09,149.09,148.97,149.0,28090.0,141.1125,141.1125,140.9989,141.0273,28090.0
2023-10-18 15:05:00,149.01,149.12,148.96,148.98,19286.0,141.0368,141.1409,140.9895,141.0084,19286.0
2023-10-18 15:10:00,148.98,149.03,148.93,148.99,16469.0,141.0084,141.0557,140.9611,141.0179,16469.0
2023-10-18 15:15:00,149.0,149.13,148.99,149.04,15476.0,141.0273,141.1504,141.0179,141.0652,15476.0
2023-10-18 15:20:00,149.03,149.05,149.0,149.04,13341.0,141.0557,141.0747,141.0273,141.0652,13341.0
2023-10-18 15:25:00,149.04,149.04,148.84,148.96,20378.0,141.0652,141.0652,140.8759,140.9895,20378.0
2023-10-18 15:30:00,148.97,148.98,148.87,148.95,35672.0,140.9989,141.0084,140.9043,140.98,35672.0
2023-10-18 15:35:00,148.94,148.99,148.84,148.86,42917.0,140.9705,141.0179,140.8759,140.8948,42917.0
2023-10-18 15:40:00,148.85,149.02,148.78,148.92,33745.0,140.8854,141.0463,140.8191,140.9516,33745.0
2023-10-18 15:45:00,148.95,148.95,148.68,148.83,66867.0,140.98,140.98,140.7245,140.8664,66867.0
2023-10-18 15:50:00,148.83,149.22,148.82,149.19,141377.0,140.8664,141.2356,140.857,141.2072,141377.0
2023-10-18 15:55:00,149.18,149.43,149.15,149.27,373251.0,141.1977,141.4343,141.1693,141.2829,373251.0
2023-10-19 09:30:00,148.55,148.55,147.79,147.89,71985.0,140.6014,140.6014,139.8821,139.9767,71985.0
2023-10-19 09:35:00,147.82,147.96,147.53,147.75,23816.0,139.9105,140.043,139.636,139.8442,23816.0
2023-10-19 09:40:00,147.73,147.75,146.65,146.65,50794.0,139.8253,139.8442,138.8031,138.8031,50794.0
2023-10-19 09:45:00,146.7,146.7,145.05,145.11,80163.0,138.8504,138.8504,137.2887,137.3455,80163.0
2023-10-19 09:50:00,145.15,145.6,144.22,144.22,140517.0,137.3833,137.8093,136.5031,136.5031,140517.0
2023-10-19 09:55:00,144.23,144.92,144.03,144.84,77670.0,136.5126,137.1656,136.3233,137.0899,77670.0
2023-10-19 10:00:00,144.89,145.06,144.57,144.73,84239.0,137.1373,137.2982,136.8344,136.9858,84239.0
2023-10-19 10:05:00,144.72,144.72,144.11,144.25,71535.0,136.9764,136.9764,136.399,136.5315,71535.0
2023-10-19 10:10:00,144.24,144.56,144.03,144.53,89632.0,136.522,136.8249,136.3233,136.7965,89632.0
2023-10-19 10:15:00,144.55,144.66,144.05,144.43,66436.0,136.8154,136.9196,136.3422,136.7019,66436.0
2023-10-19 10:20:00,144.47,144.82,144.41,144.47,60407.0,136.7397,137.071,136.6829,136.7397,60407.0
2023-10-19 10:25:00,144.5,144.68,144.22,144.58,197508.0,136.7681,136.9385,136.5031,136.8438,197508.0
2023-10-19 10:30:00,144.53,144.62,144.04,144.1,96865.0,136.7965,136.8817,136.3327,136.3895,96865.0
2023-10-19 10:35:00,144.12,144.12,143.62,143.75,99719.0,136.4085,136.4085,135.9352,136.0583,99719.0
2023-10-19 10:40:00,143.76,143.8,143.33,143.38,72444.0,136.0677,136.1056,135.6607,135.7081,72444.0
2023-10-19 10:45:00,143.44,143.82,143.42,143.68,44677.0,135.7648,136.1245,135.7459,135.992,44677.0
2023-10-19 10:50:00,143.65,144.01,143.65,143.84,50572.0,135.9636,136.3043,135.9636,136.1434,50572.0
2023-10-19 10:55:00,143.83,143.91,143.62,143.63,44019.0,136.134,136.2097,135.9352,135.9447,44019.0
2023-10-19 11:00:00,143.64,143.86,143.55,143.82,25666.0,135.9541,136.1624,135.869,136.1245,25666.0
2023-10-19 11:05:00,143.84,143.98,143.73,143.98,20578.0,136.1434,136.2759,136.0393,136.2759,20578.0
2023-10-19 11:10:00,143.97,144.17,143.74,144.14,23173.0,136.2665,136.4558,136.0488,136.4274,23173.0
2023-10-19 11:15:00,144.18,144.66,144.07,144.55,27263.0,136.4652,136.9196,136.3611,136.8154,27263.0
2023-10-19 11:20:00,144.54,144.9,144.47,144.87,118620.0,136.806,137.1467,136.7397,137.1183,118620.0
2023-10-19 11:25:00,144.87,145.09,144.71,145.03,63525.0,137.1183,137.3266,136.9669,137.2698,63525.0
2023-10-19 11:30:00,145.05,145.2,144.89,145.19,58199.0,137.2887,137.4307,137.1373,137.4212,58199.0
2023-10-19 11:35:00,145.21,145.36,145.11,145.18,22854.0,137.4401,137.5821,137.3455,137.4117,22854.0
2023-10-19 11:40:00,145.16,145.52,145.15,145.44,45273.0,137.3928,137.7335,137.3833,137.6578,45273.0
2023-10-19 11:45:00,145.43,145.45,145.3,145.4,29497.0,137.6484,137.6673,137.5253,137.62,29497.0
2023-10-19 11:50:00,145.4,145.61,145.25,145.56,35705.0,137.62,137.8187,137.478,137.7714,35705.0
2023-10-19 11:55:00,145.58,145.59,145.29,145.41,17001.0,137.7903,137.7998,137.5159,137.6294,17001.0
2023-10-19 12:00:00,145.36,145.98,145.15,145.92,43255.0,137.5821,138.1689,137.3833,138.1121,43255.0
2023-10-19 12:05:00,145.97,145.97,145.68,145.83,22316.0,138.1595,138.1595,137.885,138.027,22316.0
2023-10-19 12:10:00,145.79,146.13,145.78,146.11,24621.0,137.9891,138.3109,137.9796,138.292,24621.0
2023-10-19 12:15:00,146.12,146.3,146.06,146.21,10096.0,138.3014,138.4718,138.2447,138.3866,10096.0
2023-10-19 12:20:00,146.22,146.43,146.16,146.17,16856.0,138.3961,138.5949,138.3393,138.3488,16856.0
2023-10-19 12:25:00,146.15,146.15,145.34,145.44,22580.0,138.3298,138.3298,137.5632,137.6578,22580.0
2023-10-19 12:30:00,145.43,145.58,145.18,145.18,43612.0,137.6484,137.7903,137.4117,137.4117,43612.0
2023-10-19 12:35:00,145.19,145.35,145.02,145.34,21786.0,137.4212,137.5726,137.2603,137.5632,21786.0
2023-10-19 12:40:00,145.35,145.54,145.25,145.25,19625.0,137.5726,137.7525,137.478,137.478,19625.0
2023-10-19 12:45:00,145.29,145.61,145.28,145.58,25091.0,137.5159,137.8187,137.5064,137.7903,25091.0
2023-10-19 12:50:00,145.54,145.84,145.42,145.84,20236.0,137.7525,138.0364,137.6389,138.0364,20236.0
2023-10-19 12:55:00,145.83,146.06,145.83,146.04,12413.0,138.027,138.2447,138.027,138.2257,12413.0
2023-10-19 13:00:00,146.05,146.34,146.04,146.08,15304.0,138.2352,138.5097,138.2257,138.2636,15304.0
2023-10-19 13:05:00,146.1,146.25,145.97,146.06,18221.0,138.2825,138.4245,138.1595,138.2447,18221.0
2023-10-19 13:10:00,146.06,146.07,145.9,145.91,7048.0,138.2447,138.2541,138.0932,138.1027,7048.0
2023-10-19 13:15:00,145.91,146.11,145.78,145.96,10283.0,138.1027,138.292,137.9796,138.15,10283.0
2023-10-19 13:20:00,146.04,146.12,145.77,145.88,13967.0,138.2257,138.3014,137.9702,138.0743,13967.0
2023-10-19 13:25:00,145.85,146.21,145.83,146.19,16591.0,138.0459,138.3866,138.027,138.3677,16591.0
2023-10-19 13:30:00,146.22,146.42,146.22,146.26,22473.0,138.3961,138.5854,138.3961,138.4339,22473.0
2023-10-19 13:35:00,146.29,146.29,145.82,146.01,26397.0,138.4623,138.4623,138.0175,138.1973,26397.0
2023-10-19 13:40:00,146.02,146.02,145.89,145.92,18450.0,138.2068,138.2068,138.0837,138.1121,18450.0
2023-10-19 13:45:00,145.91,146.03,145.88,145.88,17164.0,138.1027,138.2163,138.0743,138.0743,17164.0
2023-10-19 13:50:00,145.89,146.01,145.85,146.0,12825.0,138.0837,138.1973,138.0459,138.1879,12825.0
2023-10-19 13:55:00,146.02,146.18,146.01,146.05,14410.0,138.2068,138.3582,138.1973,138.2352,14410.0
2023-10-19 14:00:00,146.05,146.16,145.92,146.07,15372.0,138.2352,138.3393,138.1121,138.2541,15372.0
2023-10-19 14:05:00,146.06,146.06,145.74,145.75,18642.0,138.2447,138.2447,137.9418,137.9512,18642.0
2023-10-19 14:10:00,145.78,145.86,145.73,145.76,11850.0,137.9796,138.0554,137.9323,137.9607,11850.0
2023-10-19 14:15:00,145.79,145.86,145.71,145.79,16594.0,137.9891,138.0554,137.9134,137.9891,16594.0
2023-10-19 14:20:00,145.8,145.91,145.7,145.77,20038.0,137.9986,138.1027,137.9039,137.9702,20038.0
2023-10-19 14:25:00,145.75,145.88,145.73,145.81,15046.0,137.9512,138.0743,137.9323,138.008,15046.0
2023-10-19 14:30:00,145.79,145.79,145.57,145.58,19829.0,137.9891,137.9891,137.7809,137.7903,19829.0
2023-10-19 14:35:00,145.57,145.57,145.45,145.47,25221.0,137.7809,137.7809,137.6673,137.6862,25221.0
2023-10-19 14:40:00,145.47,145.47,145.17,145.21,26444.0,137.6862,137.6862,137.4023,137.4401,26444.0
2023-10-19 14:45:00,145.2,145.31,145.15,145.24,19592.0,137.4307,137.5348,137.3833,137.4685,19592.0
2023-10-19 14:50:00,145.24,145.26,145.13,145.14,16837.0,137.4685,137.4875,137.3644,137.3739,16837.0
2023-10-19 14:55:00,145.12,145.39,145.1,145.3,23978.0,137.3549,137.6105,137.336,137.5253,23978.0
2023-10-19 15:00:00,145.3,145.53,145.27,145.51,28064.0,137.5253,137.743,137.4969,137.7241,28064.0
2023-10-19 15:05:00,145.51,145.58,145.46,145.53,26371.0,137.7241,137.7903,137.6768,137.743,26371.0
2023-10-19 15:10:00,145.53,145.71,145.53,145.58,30840.0,137.743,137.9134,137.743,137.7903,30840.0
2023-10-19 15:15:00,145.59,145.6,145.32,145.43,24819.0,137.7998,137.8093,137.5442,137.6484,24819.0
2023-10-19 15:20:00,145.44,145.58,145.39,145.5,26635.0,137.6578,137.7903,137.6105,137.7146,26635.0
2023-10-19 15:25:00,145.49,145.59,145.43,145.58,29010.0,137.7052,137.7998,137.6484,137.7903,29010.0
2023-10-19 15:30:00,145.58,145.76,145.56,145.69,27128.0,137.7903,137.9607,137.7714,137.8944,27128.0
2023-10-19 15:35:00,145.69,145.71,145.43,145.44,28265.0,137.8944,137.9134,137.6484,137.6578,28265.0
2023-10-19 15:40:00,145.44,145.48,145.24,145.3,40557.0,137.6578,137.6957,137.4685,137.5253,40557.0
2023-10-19 15:45:00,145.31,145.74,145.27,145.74,61881.0,137.5348,137.9418,137.4969,137.9418,61881.0
2023-10-19 15:50:00,145.72,145.95,145.65,145.69,98650.0,137.9228,138.1405,137.8566,137.8944,98650.0
2023-10-19 15:55:00,145.7,145.75,145.44,145.46,264823.0,137.9039,137.9512,137.6578,137.6768,264823.0
2023-10-20 09:30:00,145.28,146.11,145.28,146.01,472603.0,137.5064,138.292,137.5064,138.1973,472603.0
2023-10-20 09:35:00,146.0,146.83,145.99,146.28,17310.0,138.1879,138.9734,138.1784,138.4529,17310.0
2023-10-20 09:40:00,146.31,146.98,146.23,146.87,26647.0,138.4813,139.1154,138.4056,139.0113,26647.0
2023-10-20 09:45:00,146.87,147.13,146.43,146.59,17854.0,139.0113,139.2574,138.5949,138.7463,17854.0
2023-10-20 09:50:00,146.63,146.77,146.35,146.59,18384.0,138.7842,138.9167,138.5191,138.7463,18384.0
2023-10-20 09:55:00,146.57,146.68,146.47,146.53,18082.0,138.7274,138.8315,138.6327,138.6895,18082.0
2023-10-20 10:00:00,146.53,146.58,146.15,146.15,24465.0,138.6895,138.7368,138.3298,138.3298,24465.0
2023-10-20 10:05:00,146.19,146.52,146.13,146.46,16930.0,138.3677,138.68,138.3109,138.6232,16930.0
2023-10-20 10:10:00,146.45,146.45,146.31,146.39,8223.0,138.6138,138.6138,138.4813,138.557,8223.0
2023-10-20 10:15:00,146.41,146.66,146.37,146.5,12103.0,138.5759,138.8125,138.5381,138.6611,12103.0
2023-10-20 10:20:00,146.45,146.64,146.41,146.59,6863.0,138.6138,138.7936,138.5759,138.7463,6863.0
2023-10-20 10:25:00,146.59,146.74,146.58,146.66,9641.0,138.7463,138.8883,138.7368,138.8125,9641.0
2023-10-20 10:30:00,146.57,146.76,146.44,146.67,18847.0,138.7274,138.9072,138.6043,138.822,18847.0
2023-10-20 10:35:00,146.68,146.73,146.45,146.45,15736.0,138.8315,138.8788,138.6138,138.6138,15736.0
2023-10-20 10:40:00,146.49,146.57,146.33,146.33,11211.0,138.6516,138.7274,138.5002,138.5002,11211.0
2023-10-20 10:45:00,146.31,146.62,146.29,146.57,19341.0,138.4813,138.7747,138.4623,138.7274,19341.0
2023-10-20 10:50:00,146.57,147.0,146.57,146.99,16292.0,138.7274,139.1344,138.7274,139.1249,16292.0
2023-10-20 10:55:00,146.97,147.24,146.91,147.24,21941.0,139.106,139.3615,139.0492,139.3615,21941.0
2023-10-20 11:00:00,147.21,147.37,147.19,147.32,15313.0,139.3331,139.4846,139.3142,139.4372,15313.0
2023-10-20 11:05:00,147.33,147.51,147.25,147.26,11240.0,139.4467,139.6171,139.371,139.3804,11240.0
2023-10-20 11:10:00,147.22,147.39,147.09,147.35,28625.0,139.3426,139.5035,139.2195,139.4656,28625.0
2023-10-20 11:15:00,147.34,147.39,147.15,147.27,15658.0,139.4562,139.5035,139.2763,139.3899,15658.0
2023-10-20 11:20:00,147.28,147.3,147.13,147.23,10103.0,139.3994,139.4183,139.2574,139.352,10103.0
2023-10-20 11:25:00,147.21,147.45,147.17,147.42,26194.0,139.3331,139.5603,139.2953,139.5319,26194.0
2023-10-20 11:30:00,147.36,147.36,147.03,147.09,15271.0,139.4751,139.4751,139.1627,139.2195,15271.0
2023-10-20 11:35:00,147.11,147.19,146.99,147.01,14122.0,139.2385,139.3142,139.1249,139.1438,14122.0
2023-10-20 11:40:00,147.03,147.05,146.83,146.89,15359.0,139.1627,139.1817,138.9734,139.0302,15359.0
2023-10-20 11:45:00,146.88,147.14,146.82,147.07,10708.0,139.0208,139.2669,138.964,139.2006,10708.0
2023-10-20 11:50:00,147.06,147.06,146.86,146.94,21279.0,139.1911,139.1911,139.0018,139.0776,21279.0
2023-10-20 11:55:00,146.93,147.18,146.91,147.04,21512.0,139.0681,139.3047,139.0492,139.1722,21512.0
2023-10-20 12:00:00,147.07,147.08,146.78,146.79,23238.0,139.2006,139.2101,138.9261,138.9356,23238.0
2023-10-20 12:05:00,146.79,146.82,146.65,146.79,14256.0,138.9356,138.964,138.8031,138.9356,14256.0
2023-10-20 12:10:00,146.8,146.8,146.73,146.77,12415.0,138.9451,138.9451,138.8788,138.9167,12415.0
2023-10-20 12:15:00,146.78,147.05,146.78,147.03,11457.0,138.9261,139.1817,138.9261,139.1627,11457.0
2023-10-20 12:20:00,147.03,147.39,147.02,147.36,26587.0,139.1627,139.5035,139.1533,139.4751,26587.0
2023-10-20 12:25:00,147.39,147.39,147.13,147.33,18907.0,139.5035,139.5035,139.2574,139.4467,18907.0
2023-10-20 12:30:00,147.36,147.44,147.24,147.28,12738.0,139.4751,139.5508,139.3615,139.3994,12738.0
2023-10-20 12:35:00,147.28,147.47,147.28,147.4,14115.0,139.3994,139.5792,139.3994,139.513,14115.0
2023-10-20 12:40:00,147.4,147.44,147.24,147.32,14886.0,139.513,139.5508,139.3615,139.4372,14886.0
2023-10-20 12:45:00,147.33,147.5,147.32,147.43,15734.0,139.4467,139.6076,139.4372,139.5413,15734.0
2023-10-20 12:50:00,147.43,147.49,147.22,147.22,8018.0,139.5413,139.5981,139.3426,139.3426,8018.0
2023-10-20 12:55:00,147.23,147.33,147.14,147.24,6305.0,139.352,139.4467,139.2669,139.3615,6305.0
2023-10-20 13:00:00,147.25,147.27,147.04,147.07,8995.0,139.371,139.3899,139.1722,139.2006,8995.0
2023-10-20 13:05:00,147.07,147.07,146.83,146.85,9001.0,139.2006,139.2006,138.9734,138.9924,9001.0
2023-10-20 13:10:00,146.81,146.94,146.79,146.89,11411.0,138.9545,139.0776,138.9356,139.0302,11411.0
2023-10-20 13:15:00,146.89,147.25,146.82,147.15,20200.0,139.0302,139.371,138.964,139.2763,20200.0
2023-10-20 13:20:00,147.14,147.14,146.87,147.0,13307.0,139.2669,139.2669,139.0113,139.1344,13307.0
2023-10-20 13:25:00,147.02,147.06,146.89,146.93,14986.0,139.1533,139.1911,139.0302,139.0681,14986.0
2023-10-20 13:30:00,146.96,147.05,146.76,147.02,7835.0,139.0965,139.1817,138.9072,139.1533,7835.0
2023-10-20 13:35:00,147.05,147.1,147.02,147.1,4757.0,139.1817,139.229,139.1533,139.229,4757.0
2023-10-20 13:40:00,147.11,147.36,147.11,147.29,8559.0,139.2385,139.4751,139.2385,139.4088,8559.0
2023-10-20 13:45:00,147.29,147.29,147.14,147.14,8193.0,139.4088,139.4088,139.2669,139.2669,8193.0
2023-10-20 13:50:00,147.15,147.22,146.95,147.14,11988.0,139.2763,139.3426,139.087,139.2669,11988.0
2023-10-20 13:55:00,147.23,147.26,147.14,147.18,14323.0,139.352,139.3804,139.2669,139.3047,14323.0
2023-10-20 14:00:00,147.18,147.19,146.89,146.9,15813.0,139.3047,139.3142,139.0302,139.0397,15813.0
2023-10-20 14:05:00,146.9,147.07,146.78,147.0,9894.0,139.0397,139.2006,138.9261,139.1344,9894.0
2023-10-20 14:10:00,146.95,146.96,146.79,146.8,10127.0,139.087,139.0965,138.9356,138.9451,10127.0
2023-10-20 14:15:00,146.79,146.88,146.68,146.87,14035.0,138.9356,139.0208,138.8315,139.0113,14035.0
2023-10-20 14:20:00,146.84,146.84,146.69,146.72,11176.0,138.9829,138.9829,138.8409,138.8693,11176.0
2023-10-20 14:25:00,146.71,146.8,146.71,146.8,7876.0,138.8599,138.9451,138.8599,138.9451,7876.0
2023-10-20 14:30:00,146.79,146.96,146.7,146.96,10289.0,138.9356,139.0965,138.8504,139.0965,10289.0
2023-10-20 14:35:00,146.93,147.18,146.92,146.94,14402.0,139.0681,139.3047,139.0586,139.0776,14402.0
2023-10-20 14:40:00,146.94,146.98,146.72,146.97,10998.0,139.0776,139.1154,138.8693,139.106,10998.0
2023-10-20 14:45:00,146.94,147.05,146.88,146.91,6377.0,139.0776,139.1817,139.0208,139.0492,6377.0
2023-10-20 14:50:00,146.91,146.93,146.76,146.79,13295.0,139.0492,139.0681,138.9072,138.9356,13295.0
2023-10-20 14:55:00,146.81,146.94,146.81,146.87,9826.0,138.9545,139.0776,138.9545,139.0113,9826.0
2023-10-20 15:00:00,146.88,147.0,146.81,146.81,10807.0,139.0208,139.1344,138.9545,138.9545,10807.0
2023-10-20 15:05:00,146.79,146.93,146.75,146.75,14109.0,138.9356,139.0681,138.8977,138.8977,14109.0
2023-10-20 15:10:00,146.74,146.74,146.52,146.56,16294.0,138.8883,138.8883,138.68,138.7179,16294.0
2023-10-20 15:15:00,146.54,146.87,146.51,146.83,13674.0,138.699,139.0113,138.6706,138.9734,13674.0
2023-10-20 15:20:00,146.84,146.85,146.58,146.64,18987.0,138.9829,138.9924,138.7368,138.7936,18987.0
2023-10-20 15:25:00,146.62,146.62,146.4,146.59,20297.0,138.7747,138.7747,138.5665,138.7463,20297.0
2023-10-20 15:30:00,146.59,146.65,146.43,146.48,37939.0,138.7463,138.8031,138.5949,138.6422,37939.0
2023-10-20 15:35:00,146.46,146.46,146.22,146.23,42361.0,138.6232,138.6232,138.3961,138.4056,42361.0
2023-10-20 15:40:00,146.23,146.24,146.03,146.05,36520.0,138.4056,138.415,138.2163,138.2352,36520.0
2023-10-20 15:45:00,146.04,146.31,145.94,146.31,39989.0,138.2257,138.4813,138.1311,138.4813,39989.0
2023-10-20 15:50:00,146.3,146.37,146.21,146.3,47233.0,138.4718,138.5381,138.3866,138.4718,47233.0
2023-10-20 15:55:00,146.31,146.4,146.12,146.18,175882.0,138.4813,138.5665,138.3014,138.3582,175882.0
2023-10-23 09:30:00,146.16,146.42,145.75,145.76,54341.0,138.3393,138.5854,137.9512,137.9607,54341.0
2023-10-23 09:35:00,145.89,146.27,145.83,145.95,14155.0,138.0837,138.4434,138.027,138.1405,14155.0
2023-10-23 09:40:00,145.94,146.01,145.13,145.68,20185.0,138.1311,138.1973,137.3644,137.885,20185.0
2023-10-23 09:45:00,145.64,145.93,145.29,145.5,14891.0,137.8471,138.1216,137.5159,137.7146,14891.0
2023-10-23 09:50:00,145.5,145.94,145.34,145.9,12039.0,137.7146,138.1311,137.5632,138.0932,12039.0
2023-10-23 09:55:00,145.88,146.09,145.56,145.83,33982.0,138.0743,138.273,137.7714,138.027,33982.0
2023-10-23 10:00:00,145.86,145.9,145.51,145.74,13411.0,138.0554,138.0932,137.7241,137.9418,13411.0
2023-10-23 10:05:00,145.83,145.93,145.66,145.77,10861.0,138.027,138.1216,137.8661,137.9702,10861.0
2023-10-23 10:10:00,145.77,145.9,145.59,145.78,13481.0,137.9702,138.0932,137.7998,137.9796,13481.0
2023-10-23 10:15:00,145.81,145.93,145.69,145.8,20031.0,138.008,138.1216,137.8944,137.9986,20031.0
2023-10-23 10:20:00,145.84,146.12,145.8,146.07,12117.0,138.0364,138.3014,137.9986,138.2541,12117.0
2023-10-23 10:25:00,146.06,146.08,145.86,145.9,11513.0,138.2447,138.2636,138.0554,138.0932,11513.0
2023-10-23 10:30:00,145.81,145.98,145.68,145.96,9462.0,138.008,138.1689,137.885,138.15,9462.0
2023-10-23 10:35:00,145.96,146.11,145.95,146.04,15935.0,138.15,138.292,138.1405,138.2257,15935.0
2023-10-23 10:40:00,146.08,146.16,146.0,146.03,9718.0,138.2636,138.3393,138.1879,138.2163,9718.0
2023-10-23 10:45:00,146.05,146.16,145.83,145.84,10904.0,138.2352,138.3393,138.027,138.0364,10904.0
2023-10-23 10:50:00,145.81,146.08,145.8,145.88,24055.0,138.008,138.2636,137.9986,138.0743,24055.0
2023-10-23 10:55:00,145.87,145.97,145.8,145.91,10790.0,138.0648,138.1595,137.9986,138.1027,10790.0
2023-10-23 11:00:00,145.92,146.08,145.91,145.94,7810.0,138.1121,138.2636,138.1027,138.1311,7810.0
2023-10-23 11:05:00,145.94,145.94,145.6,145.68,11240.0,138.1311,138.1311,137.8093,137.885,11240.0
2023-10-23 11:10:00,145.74,145.9,145.66,145.85,11621.0,137.9418,138.0932,137.8661,138.0459,11621.0
2023-10-23 11:15:00,145.83,145.84,145.63,145.68,22487.0,138.027,138.0364,137.8377,137.885,22487.0
2023-10-23 11:20:00,145.68,145.73,145.53,145.56,18041.0,137.885,137.9323,137.743,137.7714,18041.0
2023-10-23 11:25:00,145.55,145.68,145.53,145.58,12594.0,137.7619,137.885,137.743,137.7903,12594.0
2023-10-23 11:30:00,145.58,145.65,145.53,145.59,20934.0,137.7903,137.8566,137.743,137.7998,20934.0
2023-10-23 11:35:00,145.62,145.68,145.58,145.6,12945.0,137.8282,137.885,137.7903,137.8093,12945.0
2023-10-23 11:40:00,145.57,145.6,145.38,145.44,16532.0,137.7809,137.8093,137.601,137.6578,16532.0
2023-10-23 11:45:00,145.4,145.42,145.17,145.3,9332.0,137.62,137.6389,137.4023,137.5253,9332.0
2023-10-23 11:50:00,145.28,145.39,145.25,145.29,6795.0,137.5064,137.6105,137.478,137.5159,6795.0
2023-10-23 11:55:00,145.28,145.49,145.28,145.45,4471.0,137.5064,137.7052,137.5064,137.6673,4471.0
2023-10-23 12:00:00,145.47,145.51,145.36,145.38,11047.0,137.6862,137.7241,137.5821,137.601,11047.0
2023-10-23 12:05:00,145.39,145.4,145.31,145.33,8037.0,137.6105,137.62,137.5348,137.5537,8037.0
2023-10-23 12:10:00,145.32,145.39,145.22,145.38,10391.0,137.5442,137.6105,137.4496,137.601,10391.0
2023-10-23 12:15:00,145.37,145.37,144.94,144.94,25016.0,137.5916,137.5916,137.1846,137.1846,25016.0
2023-10-23 12:20:00,144.94,145.12,144.92,145.04,15342.0,137.1846,137.3549,137.1656,137.2792,15342.0
2023-10-23 12:25:00,145.02,145.22,145.01,145.14,7621.0,137.2603,137.4496,137.2508,137.3739,7621.0
2023-10-23 12:30:00,145.13,145.21,145.03,145.09,40162.0,137.3644,137.4401,137.2698,137.3266,40162.0
2023-10-23 12:35:00,145.08,145.08,144.97,145.03,22793.0,137.3171,137.3171,137.213,137.2698,22793.0
2023-10-23 12:40:00,145.01,145.04,144.93,144.94,19874.0,137.2508,137.2792,137.1751,137.1846,19874.0
2023-10-23 12:45:00,144.93,145.03,144.92,144.97,9605.0,137.1751,137.2698,137.1656,137.213,9605.0
2023-10-23 12:50:00,144.93,144.95,144.87,144.94,16626.0,137.1751,137.194,137.1183,137.1846,16626.0
2023-10-23 12:55:00,144.94,145.43,144.94,145.43,12972.0,137.1846,137.6484,137.1846,137.6484,12972.0
2023-10-23 13:00:00,145.41,145.45,145.21,145.27,10073.0,137.6294,137.6673,137.4401,137.4969,10073.0
2023-10-23 13:05:00,145.24,145.26,145.09,145.1,12571.0,137.4685,137.4875,137.3266,137.336,12571.0
2023-10-23 13:10:00,145.09,145.1,144.99,145.03,20403.0,137.3266,137.336,137.2319,137.2698,20403.0
2023-10-23 13:15:00,145.0,145.06,144.72,144.74,26066.0,137.2414,137.2982,136.9764,136.9953,26066.0
2023-10-23 13:20:00,144.74,144.87,144.72,144.8,13803.0,136.9953,137.1183,136.9764,137.0521,13803.0
2023-10-23 13:25:00,144.79,144.92,144.74,144.92,8439.0,137.0426,137.1656,136.9953,137.1656,8439.0
2023-10-23 13:30:00,144.91,145.08,144.85,144.93,16426.0,137.1562,137.3171,137.0994,137.1751,16426.0
2023-10-23 13:35:00,144.92,145.0,144.85,144.87,10448.0,137.1656,137.2414,137.0994,137.1183,10448.0
2023-10-23 13:40:00,144.86,144.93,144.81,144.82,20866.0,137.1089,137.1751,137.0615,137.071,20866.0
2023-10-23 13:45:00,144.82,144.86,144.63,144.7,30619.0,137.071,137.1089,136.8912,136.9574,30619.0
2023-10-23 13:50:00,144.69,144.79,144.62,144.67,14758.0,136.948,137.0426,136.8817,136.929,14758.0
2023-10-23 13:55:00,144.67,144.74,144.57,144.64,29306.0,136.929,136.9953,136.8344,136.9006,29306.0
2023-10-23 14:00:00,144.6,144.64,144.2,144.38,30966.0,136.8628,136.9006,136.4842,136.6545,30966.0
2023-10-23 14:05:00,144.4,144.73,144.39,144.72,29577.0,136.6735,136.9858,136.664,136.9764,29577.0
2023-10-23 14:10:00,144.72,144.89,144.7,144.85,25483.0,136.9764,137.1373,136.9574,137.0994,25483.0
2023-10-23 14:15:00,144.9,144.98,144.61,144.63,13891.0,137.1467,137.2224,136.8722,136.8912,13891.0
2023-10-23 14:20:00,144.62,144.7,144.47,144.67,10129.0,136.8817,136.9574,136.7397,136.929,10129.0
2023-10-23 14:25:00,144.64,144.67,144.49,144.51,16234.0,136.9006,136.929,136.7587,136.7776,16234.0
2023-10-23 14:30:00,144.51,144.59,144.44,144.46,12705.0,136.7776,136.8533,136.7113,136.7303,12705.0
2023-10-23 14:35:00,144.47,144.71,144.46,144.68,13157.0,136.7397,136.9669,136.7303,136.9385,13157.0
2023-10-23 14:40:00,144.69,144.89,144.61,144.65,19520.0,136.948,137.1373,136.8722,136.9101,19520.0
2023-10-23 14:45:00,144.63,144.77,144.6,144.63,23603.0,136.8912,137.0237,136.8628,136.8912,23603.0
2023-10-23 14:50:00,144.62,144.7,144.55,144.69,12577.0,136.8817,136.9574,136.8154,136.948,12577.0
2023-10-23 14:55:00,144.68,144.9,144.68,144.88,12209.0,136.9385,137.1467,136.9385,137.1278,12209.0
2023-10-23 15:00:00,144.91,145.04,144.87,145.01,13001.0,137.1562,137.2792,137.1183,137.2508,13001.0
2023-10-23 15:05:00,145.01,145.03,144.84,144.93,12153.0,137.2508,137.2698,137.0899,137.1751,12153.0
2023-10-23 15:10:00,144.96,144.98,144.68,144.86,21334.0,137.2035,137.2224,136.9385,137.1089,21334.0
2023-10-23 15:15:00,144.81,144.82,144.64,144.64,18741.0,137.0615,137.071,136.9006,136.9006,18741.0
2023-10-23 15:20:00,144.63,144.74,144.43,144.5,15960.0,136.8912,136.9953,136.7019,136.7681,15960.0
2023-10-23 15:25:00,144.5,144.52,144.31,144.37,29230.0,136.7681,136.7871,136.5883,136.6451,29230.0
2023-10-23 15:30:00,144.38,144.48,144.29,144.45,20832.0,136.6545,136.7492,136.5694,136.7208,20832.0
2023-10-23 15:35:00,144.43,144.43,144.25,144.3,28807.0,136.7019,136.7019,136.5315,136.5788,28807.0
2023-10-23 15:40:00,144.31,144.57,144.21,144.52,57581.0,136.5883,136.8344,136.4936,136.7871,57581.0
2023-10-23 15:45:00,144.52,144.77,144.48,144.66,38203.0,136.7871,137.0237,136.7492,136.9196,38203.0
2023-10-23 15:50:00,144.64,144.65,144.48,144.5,43647.0,136.9006,136.9101,136.7492,136.7681,43647.0
2023-10-23 15:55:00,144.5,144.82,144.46,144.69,195882.0,136.7681,137.071,136.7303,136.948,195882.0
2023-10-24 09:30:00,145.15,146.68,145.15,146.56,81396.0,137.3833,138.8315,137.3833,138.7179,81396.0
2023-10-24 09:35:00,146.48,146.93,146.39,146.47,30713.0,138.6422,139.0681,138.557,138.6327,30713.0
2023-10-24 09:40:00,146.27,146.42,145.88,146.05,10673.0,138.4434,138.5854,138.0743,138.2352,10673.0
2023-10-24 09:45:00,145.94,145.94,145.39,145.58,18841.0,138.1311,138.1311,137.6105,137.7903,18841.0
2023-10-24 09:50:00,145.65,146.0,145.62,145.97,27440.0,137.8566,138.1879,137.8282,138.1595,27440.0
2023-10-24 09:55:00,145.99,146.08,145.54,145.63,23569.0,138.1784,138.2636,137.7525,137.8377,23569.0
2023-10-24 10:00:00,145.63,146.06,145.25,145.29,21894.0,137.8377,138.2447,137.478,137.5159,21894.0
2023-10-24 10:05:00,145.31,145.62,145.22,145.55,17716.0,137.5348,137.8282,137.4496,137.7619,17716.0
2023-10-24 10:10:00,145.54,145.62,145.32,145.32,22049.0,137.7525,137.8282,137.5442,137.5442,22049.0
2023-10-24 10:15:00,145.34,145.48,145.28,145.36,14650.0,137.5632,137.6957,137.5064,137.5821,14650.0
2023-10-24 10:20:00,145.37,145.67,145.1,145.53,37750.0,137.5916,137.8755,137.336,137.743,37750.0
2023-10-24 10:25:00,145.53,145.72,145.5,145.64,16240.0,137.743,137.9228,137.7146,137.8471,16240.0
2023-10-24 10:30:00,145.66,145.66,145.44,145.47,13998.0,137.8661,137.8661,137.6578,137.6862,13998.0
2023-10-24 10:35:00,145.48,145.55,145.31,145.37,21489.0,137.6957,137.7619,137.5348,137.5916,21489.0
2023-10-24 10:40:00,145.42,145.61,145.42,145.53,9676.0,137.6389,137.8187,137.6389,137.743,9676.0
2023-10-24 10:45:00,145.49,145.69,145.43,145.69,12948.0,137.7052,137.8944,137.6484,137.8944,12948.0
2023-10-24 10:50:00,145.7,145.83,145.6,145.76,15299.0,137.9039,138.027,137.8093,137.9607,15299.0
2023-10-24 10:55:00,145.76,145.8,145.64,145.69,6920.0,137.9607,137.9986,137.8471,137.8944,6920.0
2023-10-24 11:00:00,145.7,145.73,145.28,145.39,10086.0,137.9039,137.9323,137.5064,137.6105,10086.0
2023-10-24 11:05:00,145.41,145.58,145.4,145.47,9099.0,137.6294,137.7903,137.62,137.6862,9099.0
2023-10-24 11:10:00,145.47,145.58,145.4,145.43,10950.0,137.6862,137.7903,137.62,137.6484,10950.0
2023-10-24 11:15:00,145.42,145.66,145.37,145.63,14122.0,137.6389,137.8661,137.5916,137.8377,14122.0
2023-10-24 11:20:00,145.62,145.83,145.55,145.74,9870.0,137.8282,138.027,137.7619,137.9418,9870.0
2023-10-24 11:25:00,145.76,145.91,145.73,145.81,14364.0,137.9607,138.1027,137.9323,138.008,14364.0
2023-10-24 11:30:00,145.78,146.0,145.78,145.89,11359.0,137.9796,138.1879,137.9796,138.0837,11359.0
2023-10-24 11:35:00,145.91,146.2,145.88,146.2,19574.0,138.1027,138.3772,138.0743,138.3772,19574.0
2023-10-24 11:40:00,146.22,146.36,146.16,146.26,11893.0,138.3961,138.5286,138.3393,138.4339,11893.0
2023-10-24 11:45:00,146.22,146.28,146.16,146.2,8204.0,138.3961,138.4529,138.3393,138.3772,8204.0
2023-10-24 11:50:00,146.15,146.16,146.0,146.0,16021.0,138.3298,138.3393,138.1879,138.1879,16021.0
2023-10-24 11:55:00,145.99,146.19,145.97,146.18,10782.0,138.1784,138.3677,138.1595,138.3582,10782.0
2023-10-24 12:00:00,146.21,146.33,146.14,146.31,9750.0,138.3866,138.5002,138.3204,138.4813,9750.0
2023-10-24 12:05:00,146.35,146.39,146.18,146.28,18689.0,138.5191,138.557,138.3582,138.4529,18689.0
2023-10-24 12:10:00,146.31,146.4,146.23,146.33,16171.0,138.4813,138.5665,138.4056,138.5002,16171.0
2023-10-24 12:15:00,146.34,146.34,146.13,146.15,39531.0,138.5097,138.5097,138.3109,138.3298,39531.0
2023-10-24 12:20:00,146.18,146.18,146.0,146.01,15516.0,138.3582,138.3582,138.1879,138.1973,15516.0
2023-10-24 12:25:00,146.01,146.16,145.99,146.08,15214.0,138.1973,138.3393,138.1784,138.2636,15214.0
2023-10-24 12:30:00,146.08,146.11,146.01,146.07,11177.0,138.2636,138.292,138.1973,138.2541,11177.0
2023-10-24 12:35:00,146.08,146.11,145.88,145.98,19437.0,138.2636,138.292,138.0743,138.1689,19437.0
2023-10-24 12:40:00,145.97,146.08,145.94,146.06,10049.0,138.1595,138.2636,138.1311,138.2447,10049.0
2023-10-24 12:45:00,146.04,146.11,145.9,146.0,11985.0,138.2257,138.292,138.0932,138.1879,11985.0
2023-10-24 12:50:00,145.98,145.98,145.72,145.77,20810.0,138.1689,138.1689,137.9228,137.9702,20810.0
2023-10-24 12:55:00,145.78,146.0,145.78,145.98,8838.0,137.9796,138.1879,137.9796,138.1689,8838.0
2023-10-24 13:00:00,145.96,146.17,145.95,146.08,12007.0,138.15,138.3488,138.1405,138.2636,12007.0
2023-10-24 13:05:00,146.07,146.11,146.0,146.02,7203.0,138.2541,138.292,138.1879,138.2068,7203.0
2023-10-24 13:10:00,146.01,146.02,145.89,145.91,8827.0,138.1973,138.2068,138.0837,138.1027,8827.0
2023-10-24 13:15:00,145.9,145.97,145.87,145.96,12582.0,138.0932,138.1595,138.0648,138.15,12582.0
2023-10-24 13:20:00,145.96,146.1,145.95,146.09,14202.0,138.15,138.2825,138.1405,138.273,14202.0
2023-10-24 13:25:00,146.08,146.18,145.99,146.18,14637.0,138.2636,138.3582,138.1784,138.3582,14637.0
2023-10-24 13:30:00,146.19,146.3,146.16,146.19,11120.0,138.3677,138.4718,138.3393,138.3677,11120.0
2023-10-24 13:35:00,146.19,146.35,146.18,146.29,10131.0,138.3677,138.5191,138.3582,138.4623,10131.0
2023-10-24 13:40:00,146.3,146.45,146.27,146.45,12568.0,138.4718,138.6138,138.4434,138.6138,12568.0
2023-10-24 13:45:00,146.44,146.47,146.32,146.33,9402.0,138.6043,138.6327,138.4907,138.5002,9402.0
2023-10-24 13:50:00,146.33,146.4,146.32,146.34,11900.0,138.5002,138.5665,138.4907,138.5097,11900.0
2023-10-24 13:55:00,146.34,146.37,146.28,146.34,14325.0,138.5097,138.5381,138.4529,138.5097,14325.0
2023-10-24 14:00:00,146.33,146.45,146.29,146.32,13913.0,138.5002,138.6138,138.4623,138.4907,13913.0
2023-10-24 14:05:00,146.32,146.41,146.3,146.34,9199.0,138.4907,138.5759,138.4718,138.5097,9199.0
2023-10-24 14:10:00,146.31,146.54,146.26,146.49,11260.0,138.4813,138.699,138.4339,138.6516,11260.0
2023-10-24 14:15:00,146.49,146.56,146.46,146.52,9165.0,138.6516,138.7179,138.6232,138.68,9165.0
2023-10-24 14:20:00,146.52,146.61,146.5,146.61,7179.0,138.68,138.7652,138.6611,138.7652,7179.0
2023-10-24 14:25:00,146.61,146.65,146.55,146.65,8228.0,138.7652,138.8031,138.7084,138.8031,8228.0
2023-10-24 14:30:00,146.66,146.85,146.65,146.76,13096.0,138.8125,138.9924,138.8031,138.9072,13096.0
2023-10-24 14:35:00,146.76,146.82,146.66,146.71,10784.0,138.9072,138.964,138.8125,138.8599,10784.0
2023-10-24 14:40:00,146.72,146.88,146.66,146.88,11942.0,138.8693,139.0208,138.8125,139.0208,11942.0
2023-10-24 14:45:00,146.86,146.92,146.82,146.89,8514.0,139.0018,139.0586,138.964,139.0302,8514.0
2023-10-24 14:50:00,146.88,146.97,146.86,146.96,11704.0,139.0208,139.106,139.0018,139.0965,11704.0
2023-10-24 14:55:00,146.97,146.97,146.83,146.87,23575.0,139.106,139.106,138.9734,139.0113,23575.0
2023-10-24 15:00:00,146.85,146.89,146.71,146.74,10025.0,138.9924,139.0302,138.8599,138.8883,10025.0
2023-10-24 15:05:00,146.72,146.72,146.6,146.6,10788.0,138.8693,138.8693,138.7558,138.7558,10788.0
2023-10-24 15:10:00,146.57,146.7,146.57,146.6,13678.0,138.7274,138.8504,138.7274,138.7558,13678.0
2023-10-24 15:15:00,146.62,146.7,146.6,146.66,11097.0,138.7747,138.8504,138.7558,138.8125,11097.0
2023-10-24 15:20:00,146.67,146.75,146.56,146.63,34010.0,138.822,138.8977,138.7179,138.7842,34010.0
2023-10-24 15:25:00,146.63,146.69,146.56,146.64,13108.0,138.7842,138.8409,138.7179,138.7936,13108.0
2023-10-24 15:30:00,146.64,146.74,146.56,146.56,23299.0,138.7936,138.8883,138.7179,138.7179,23299.0
2023-10-24 15:35:00,146.56,146.56,146.33,146.33,22765.0,138.7179,138.7179,138.5002,138.5002,22765.0
2023-10-24 15:40:00,146.32,146.42,146.3,146.32,42579.0,138.4907,138.5854,138.4718,138.4907,42579.0
2023-10-24 15:45:00,146.32,146.32,146.06,146.11,68439.0,138.4907,138.4907,138.2447,138.292,68439.0
2023-10-24 15:50:00,146.13,146.45,145.99,146.28,78376.0,138.3109,138.6138,138.1784,138.4529,78376.0
2023-10-24 15:55:00,146.27,146.48,146.26,146.3,171602.0,138.4434,138.6422,138.4339,138.4718,171602.0
2023-10-25 09:30:00,146.11,146.49,146.06,146.23,69981.0,138.292,138.6516,138.2447,138.4056,69981.0
2023-10-25 09:35:00,146.35,146.4,146.0,146.31,77411.0,138.5191,138.5665,138.1879,138.4813,77411.0
2023-10-25 09:40:00,146.31,146.44,146.19,146.4,25414.0,138.4813,138.6043,138.3677,138.5665,25414.0
2023-10-25 09:45:00,146.42,146.45,146.2,146.4,18661.0,138.5854,138.6138,138.3772,138.5665,18661.0
2023-10-25 09:50:00,146.39,146.59,146.25,146.31,21453.0,138.557,138.7463,138.4245,138.4813,21453.0
2023-10-25 09:55:00,146.26,146.31,146.06,146.12,40051.0,138.4339,138.4813,138.2447,138.3014,40051.0
2023-10-25 10:00:00,146.09,146.1,144.82,145.06,77375.0,138.273,138.2825,137.071,137.2982,77375.0
2023-10-25 10:05:00,145.06,145.16,144.98,145.08,21693.0,137.2982,137.3928,137.2224,137.3171,21693.0
2023-10-25 10:10:00,145.14,145.41,145.13,145.35,20001.0,137.3739,137.6294,137.3644,137.5726,20001.0
2023-10-25 10:15:00,145.39,145.44,145.28,145.39,61953.0,137.6105,137.6578,137.5064,137.6105,61953.0
2023-10-25 10:20:00,145.42,145.49,145.29,145.4,52525.0,137.6389,137.7052,137.5159,137.62,52525.0
2023-10-25 10:25:00,145.42,145.56,145.35,145.47,19890.0,137.6389,137.7714,137.5726,137.6862,19890.0
2023-10-25 10:30:00,145.45,145.58,145.31,145.5,30622.0,137.6673,137.7903,137.5348,137.7146,30622.0
2023-10-25 10:35:00,145.5,145.87,145.42,145.87,21053.0,137.7146,138.0648,137.6389,138.0648,21053.0
2023-10-25 10:40:00,145.84,145.91,145.82,145.86,11270.0,138.0364,138.1027,138.0175,138.0554,11270.0
2023-10-25 10:45:00,145.82,146.29,145.81,146.26,18841.0,138.0175,138.4623,138.008,138.4339,18841.0
2023-10-25 10:50:00,146.25,146.46,146.09,146.43,23504.0,138.4245,138.6232,138.273,138.5949,23504.0
2023-10-25 10:55:00,146.42,146.63,146.38,146.5,18999.0,138.5854,138.7842,138.5475,138.6611,18999.0
2023-10-25 11:00:00,146.5,146.91,146.5,146.78,42766.0,138.6611,139.0492,138.6611,138.9261,42766.0
2023-10-25 11:05:00,146.76,146.87,146.61,146.64,35029.0,138.9072,139.0113,138.7652,138.7936,35029.0
2023-10-25 11:10:00,146.66,146.83,146.52,146.56,18257.0,138.8125,138.9734,138.68,138.7179,18257.0
2023-10-25 11:15:00,146.54,146.63,146.4,146.61,27768.0,138.699,138.7842,138.5665,138.7652,27768.0
2023-10-25 11:20:00,146.56,146.78,146.45,146.5,34518.0,138.7179,138.9261,138.6138,138.6611,34518.0
2023-10-25 11:25:00,146.5,146.75,146.49,146.62,15844.0,138.6611,138.8977,138.6516,138.7747,15844.0
2023-10-25 11:30:00,146.62,146.64,146.31,146.33,17526.0,138.7747,138.7936,138.4813,138.5002,17526.0
2023-10-25 11:35:00,146.33,146.51,146.33,146.5,19062.0,138.5002,138.6706,138.5002,138.6611,19062.0
2023-10-25 11:40:00,146.47,146.54,146.27,146.36,24961.0,138.6327,138.699,138.4434,138.5286,24961.0
2023-10-25 11:45:00,146.36,146.51,146.29,146.36,13771.0,138.5286,138.6706,138.4623,138.5286,13771.0
2023-10-25 11:50:00,146.38,146.47,146.25,146.47,13081.0,138.5475,138.6327,138.4245,138.6327,13081.0
2023-10-25 11:55:00,146.46,146.62,146.26,146.28,21927.0,138.6232,138.7747,138.4339,138.4529,21927.0
2023-10-25 12:00:00,146.25,146.25,146.03,146.07,12674.0,138.4245,138.4245,138.2163,138.2541,12674.0
2023-10-25 12:05:00,146.06,146.11,145.87,146.02,20607.0,138.2447,138.292,138.0648,138.2068,20607.0
2023-10-25 12:10:00,146.06,146.06,145.84,145.94,11345.0,138.2447,138.2447,138.0364,138.1311,11345.0
2023-10-25 12:15:00,145.94,145.98,145.9,145.95,8438.0,138.1311,138.1689,138.0932,138.1405,8438.0
2023-10-25 12:20:00,145.94,146.1,145.87,146.04,18391.0,138.1311,138.2825,138.0648,138.2257,18391.0
2023-10-25 12:25:00,146.05,146.05,145.93,145.94,13675.0,138.2352,138.2352,138.1216,138.1311,13675.0
2023-10-25 12:30:00,145.94,146.12,145.88,145.95,17404.0,138.1311,138.3014,138.0743,138.1405,17404.0
2023-10-25 12:35:00,145.97,145.99,145.89,145.93,9059.0,138.1595,138.1784,138.0837,138.1216,9059.0
2023-10-25 12:40:00,145.92,146.05,145.77,146.05,13923.0,138.1121,138.2352,137.9702,138.2352,13923.0
2023-10-25 12:45:00,146.05,146.1,145.99,146.0,10239.0,138.2352,138.2825,138.1784,138.1879,10239.0
2023-10-25 12:50:00,146.0,146.02,145.86,145.87,13810.0,138.1879,138.2068,138.0554,138.0648,13810.0
2023-10-25 12:55:00,145.87,145.91,145.81,145.88,8928.0,138.0648,138.1027,138.008,138.0743,8928.0
2023-10-25 13:00:00,145.87,146.0,145.83,145.96,15115.0,138.0648,138.1879,138.027,138.15,15115.0
2023-10-25 13:05:00,146.0,146.04,145.83,146.03,15308.0,138.1879,138.2257,138.027,138.2163,15308.0
2023-10-25 13:10:00,145.96,145.98,145.91,145.93,10490.0,138.15,138.1689,138.1027,138.1216,10490.0
2023-10-25 13:15:00,145.93,145.96,145.75,145.88,23474.0,138.1216,138.15,137.9512,138.0743,23474.0
2023-10-25 13:20:00,145.87,145.92,145.76,145.81,17450.0,138.0648,138.1121,137.9607,138.008,17450.0
2023-10-25 13:25:00,145.81,145.83,145.59,145.59,14616.0,138.008,138.027,137.7998,137.7998,14616.0
2023-10-25 13:30:00,145.58,145.58,145.41,145.48,14605.0,137.7903,137.7903,137.6294,137.6957,14605.0
2023-10-25 13:35:00,145.5,145.64,145.43,145.52,12946.0,137.7146,137.8471,137.6484,137.7335,12946.0
2023-10-25 13:40:00,145.53,145.68,145.53,145.65,17186.0,137.743,137.885,137.743,137.8566,17186.0
2023-10-25 13:45:00,145.63,145.67,145.49,145.63,21539.0,137.8377,137.8755,137.7052,137.8377,21539.0
2023-10-25 13:50:00,145.67,145.77,145.62,145.76,27409.0,137.8755,137.9702,137.8282,137.9607,27409.0
2023-10-25 13:55:00,145.78,145.82,145.65,145.7,15379.0,137.9796,138.0175,137.8566,137.9039,15379.0
2023-10-25 14:00:00,145.72,145.74,145.36,145.36,14838.0,137.9228,137.9418,137.5821,137.5821,14838.0
2023-10-25 14:05:00,145.36,145.41,145.29,145.31,21122.0,137.5821,137.6294,137.5159,137.5348,21122.0
2023-10-25 14:10:00,145.31,145.42,145.3,145.39,13249.0,137.5348,137.6389,137.5253,137.6105,13249.0
2023-10-25 14:15:00,145.38,145.42,145.26,145.29,13179.0,137.601,137.6389,137.4875,137.5159,13179.0
2023-10-25 14:20:00,145.29,145.42,145.27,145.38,18789.0,137.5159,137.6389,137.4969,137.601,18789.0
2023-10-25 14:25:00,145.41,145.48,145.36,145.36,19452.0,137.6294,137.6957,137.5821,137.5821,19452.0
2023-10-25 14:30:00,145.36,145.49,145.31,145.42,19468.0,137.5821,137.7052,137.5348,137.6389,19468.0
2023-10-25 14:35:00,145.37,145.41,145.24,145.3,15483.0,137.5916,137.6294,137.4685,137.5253,15483.0
2023-10-25 14:40:00,145.28,145.31,145.2,145.26,16090.0,137.5064,137.5348,137.4307,137.4875,16090.0
2023-10-25 14:45:00,145.22,145.3,145.2,145.24,18342.0,137.4496,137.5253,137.4307,137.4685,18342.0
2023-10-25 14:50:00,145.25,145.5,145.25,145.47,17571.0,137.478,137.7146,137.478,137.6862,17571.0
2023-10-25 14:55:00,145.49,145.5,145.36,145.37,20471.0,137.7052,137.7146,137.5821,137.5916,20471.0
2023-10-25 15:00:00,145.37,145.43,145.3,145.31,18919.0,137.5916,137.6484,137.5253,137.5348,18919.0
2023-10-25 15:05:00,145.33,145.4,145.17,145.4,27401.0,137.5537,137.62,137.4023,137.62,27401.0
2023-10-25 15:10:00,145.38,145.53,145.38,145.49,21599.0,137.601,137.743,137.601,137.7052,21599.0
2023-10-25 15:15:00,145.47,145.53,145.41,145.44,18520.0,137.6862,137.743,137.6294,137.6578,18520.0
2023-10-25 15:20:00,145.44,145.52,145.39,145.5,28164.0,137.6578,137.7335,137.6105,137.7146,28164.0
2023-10-25 15:25:00,145.52,145.64,145.48,145.49,20796.0,137.7335,137.8471,137.6957,137.7052,20796.0
2023-10-25 15:30:00,145.49,145.61,145.43,145.54,31152.0,137.7052,137.8187,137.6484,137.7525,31152.0
2023-10-25 15:35:00,145.54,145.61,145.45,145.46,37188.0,137.7525,137.8187,137.6673,137.6768,37188.0
2023-10-25 15:40:00,145.47,145.49,145.25,145.39,37005.0,137.6862,137.7052,137.478,137.6105,37005.0
2023-10-25 15:45:00,145.39,145.56,145.37,145.5,44165.0,137.6105,137.7714,137.5916,137.7146,44165.0
2023-10-25 15:50:00,145.53,145.73,145.49,145.56,64246.0,137.743,137.9323,137.7052,137.7714,64246.0
2023-10-25 15:55:00,145.59,145.6,145.18,145.26,302959.0,137.7998,137.8093,137.4117,137.4875,302959.0
2023-10-26 09:30:00,144.86,145.0,144.23,144.45,79282.0,137.1089,137.2414,136.5126,136.7208,79282.0
2023-10-26 09:35:00,144.44,145.11,144.38,145.1,29293.0,136.7113,137.3455,136.6545,137.336,29293.0
2023-10-26 09:40:00,145.03,145.1,144.46,144.63,16802.0,137.2698,137.336,136.7303,136.8912,16802.0
2023-10-26 09:45:00,144.67,145.15,144.62,145.13,15203.0,136.929,137.3833,136.8817,137.3644,15203.0
2023-10-26 09:50:00,145.26,145.66,145.15,145.59,13843.0,137.4875,137.8661,137.3833,137.7998,13843.0
2023-10-26 09:55:00,145.73,145.75,145.15,145.15,26263.0,137.9323,137.9512,137.3833,137.3833,26263.0
2023-10-26 10:00:00,145.09,145.15,144.23,144.55,90423.0,137.3266,137.3833,136.5126,136.8154,90423.0
2023-10-26 10:05:00,144.58,144.69,144.29,144.65,73853.0,136.8438,136.948,136.5694,136.9101,73853.0
2023-10-26 10:10:00,144.65,145.28,144.48,145.21,45283.0,136.9101,137.5064,136.7492,137.4401,45283.0
2023-10-26 10:15:00,145.2,145.64,145.12,145.64,34157.0,137.4307,137.8471,137.3549,137.8471,34157.0
2023-10-26 10:20:00,145.67,145.82,145.49,145.6,35374.0,137.8755,138.0175,137.7052,137.8093,35374.0
2023-10-26 10:25:00,145.62,145.93,145.47,145.48,27380.0,137.8282,138.1216,137.6862,137.6957,27380.0
2023-10-26 10:30:00,145.49,145.53,145.13,145.19,27267.0,137.7052,137.743,137.3644,137.4212,27267.0
2023-10-26 10:35:00,145.2,145.33,145.06,145.31,20581.0,137.4307,137.5537,137.2982,137.5348,20581.0
2023-10-26 10:40:00,145.3,145.5,145.17,145.3,22366.0,137.5253,137.7146,137.4023,137.5253,22366.0
2023-10-26 10:45:00,145.31,145.38,145.15,145.29,22862.0,137.5348,137.601,137.3833,137.5159,22862.0
2023-10-26 10:50:00,145.29,145.54,145.15,145.43,28024.0,137.5159,137.7525,137.3833,137.6484,28024.0
2023-10-26 10:55:00,145.44,145.46,145.26,145.43,26642.0,137.6578,137.6768,137.4875,137.6484,26642.0
2023-10-26 11:00:00,145.43,145.55,145.36,145.51,17460.0,137.6484,137.7619,137.5821,137.7241,17460.0
2023-10-26 11:05:00,145.52,145.55,145.26,145.39,24372.0,137.7335,137.7619,137.4875,137.6105,24372.0
2023-10-26 11:10:00,145.4,145.4,145.02,145.1,23657.0,137.62,137.62,137.2603,137.336,23657.0
2023-10-26 11:15:00,145.08,145.3,144.99,145.19,26724.0,137.3171,137.5253,137.2319,137.4212,26724.0
2023-10-26 11:20:00,145.18,145.57,145.13,145.57,30454.0,137.4117,137.7809,137.3644,137.7809,30454.0
2023-10-26 11:25:00,145.57,145.71,145.46,145.52,20058.0,137.7809,137.9134,137.6768,137.7335,20058.0
2023-10-26 11:30:00,145.51,145.69,145.39,145.52,19265.0,137.7241,137.8944,137.6105,137.7335,19265.0
2023-10-26 11:35:00,145.52,145.86,145.52,145.66,27995.0,137.7335,138.0554,137.7335,137.8661,27995.0
2023-10-26 11:40:00,145.64,145.94,145.52,145.91,20454.0,137.8471,138.1311,137.7335,138.1027,20454.0
2023-10-26 11:45:00,145.93,145.94,145.65,145.72,23492.0,138.1216,138.1311,137.8566,137.9228,23492.0
2023-10-26 11:50:00,145.71,145.71,145.54,145.59,10439.0,137.9134,137.9134,137.7525,137.7998,10439.0
2023-10-26 11:55:00,145.54,145.79,145.48,145.68,16468.0,137.7525,137.9891,137.6957,137.885,16468.0
2023-10-26 12:00:00,145.66,145.76,145.58,145.58,13082.0,137.8661,137.9607,137.7903,137.7903,13082.0
2023-10-26 12:05:00,145.57,145.57,145.35,145.44,12161.0,137.7809,137.7809,137.5726,137.6578,12161.0
2023-10-26 12:10:00,145.44,145.64,145.4,145.59,18728.0,137.6578,137.8471,137.62,137.7998,18728.0
2023-10-26 12:15:00,145.6,145.61,145.44,145.57,24693.0,137.8093,137.8187,137.6578,137.7809,24693.0
2023-10-26 12:20:00,145.61,145.76,145.54,145.75,21216.0,137.8187,137.9607,137.7525,137.9512,21216.0
2023-10-26 12:25:00,145.75,145.88,145.62,145.82,23861.0,137.9512,138.0743,137.8282,138.0175,23861.0
2023-10-26 12:30:00,145.8,145.95,145.7,145.94,13338.0,137.9986,138.1405,137.9039,138.1311,13338.0
2023-10-26 12:35:00,145.93,145.93,145.57,145.63,12578.0,138.1216,138.1216,137.7809,137.8377,12578.0
2023-10-26 12:40:00,145.61,145.64,145.27,145.54,38965.0,137.8187,137.8471,137.4969,137.7525,38965.0
2023-10-26 12:45:00,145.5,145.51,145.35,145.48,13964.0,137.7146,137.7241,137.5726,137.6957,13964.0
2023-10-26 12:50:00,145.47,145.65,145.45,145.47,18097.0,137.6862,137.8566,137.6673,137.6862,18097.0
2023-10-26 12:55:00,145.47,145.52,145.21,145.42,30446.0,137.6862,137.7335,137.4401,137.6389,30446.0
2023-10-26 13:00:00,145.42,145.68,145.36,145.55,19124.0,137.6389,137.885,137.5821,137.7619,19124.0
2023-10-26 13:05:00,145.54,145.54,145.37,145.42,15926.0,137.7525,137.7525,137.5916,137.6389,15926.0
2023-10-26 13:10:00,145.42,145.45,145.21,145.22,23455.0,137.6389,137.6673,137.4401,137.4496,23455.0
2023-10-26 13:15:00,145.2,145.31,145.12,145.25,16016.0,137.4307,137.5348,137.3549,137.478,16016.0
2023-10-26 13:20:00,145.25,145.31,145.13,145.15,23608.0,137.478,137.5348,137.3644,137.3833,23608.0
2023-10-26 13:25:00,145.17,145.31,145.14,145.2,20843.0,137.4023,137.5348,137.3739,137.4307,20843.0
2023-10-26 13:30:00,145.19,145.41,145.05,145.38,22351.0,137.4212,137.6294,137.2887,137.601,22351.0
2023-10-26 13:35:00,145.37,145.54,145.35,145.36,20886.0,137.5916,137.7525,137.5726,137.5821,20886.0
2023-10-26 13:40:00,145.36,145.39,145.3,145.31,18660.0,137.5821,137.6105,137.5253,137.5348,18660.0
2023-10-26 13:45:00,145.29,145.33,145.15,145.24,26030.0,137.5159,137.5537,137.3833,137.4685,26030.0
2023-10-26 13:50:00,145.24,145.37,145.2,145.37,21283.0,137.4685,137.5916,137.4307,137.5916,21283.0
2023-10-26 13:55:00,145.34,145.43,145.32,145.41,23236.0,137.5632,137.6484,137.5442,137.6294,23236.0
2023-10-26 14:00:00,145.4,145.4,145.27,145.35,26756.0,137.62,137.62,137.4969,137.5726,26756.0
2023-10-26 14:05:00,145.36,145.57,145.34,145.39,33440.0,137.5821,137.7809,137.5632,137.6105,33440.0
2023-10-26 14:10:00,145.42,145.61,145.42,145.59,20297.0,137.6389,137.8187,137.6389,137.7998,20297.0
2023-10-26 14:15:00,145.62,145.63,145.43,145.43,13208.0,137.8282,137.8377,137.6484,137.6484,13208.0
2023-10-26 14:20:00,145.45,145.45,145.36,145.39,14999.0,137.6673,137.6673,137.5821,137.6105,14999.0
2023-10-26 14:25:00,145.38,145.47,145.34,145.46,18506.0,137.601,137.6862,137.5632,137.6768,18506.0
2023-10-26 14:30:00,145.45,145.69,145.39,145.55,22429.0,137.6673,137.8944,137.6105,137.7619,22429.0
2023-10-26 14:35:00,145.55,145.72,145.48,145.59,18691.0,137.7619,137.9228,137.6957,137.7998,18691.0
2023-10-26 14:40:00,145.59,145.63,145.48,145.54,16826.0,137.7998,137.8377,137.6957,137.7525,16826.0
2023-10-26 14:45:00,145.53,145.66,145.47,145.52,19837.0,137.743,137.8661,137.6862,137.7335,19837.0
2023-10-26 14:50:00,145.51,145.62,145.48,145.6,42552.0,137.7241,137.8282,137.6957,137.8093,42552.0
2023-10-26 14:55:00,145.59,145.65,145.55,145.58,20045.0,137.7998,137.8566,137.7619,137.7903,20045.0
2023-10-26 15:00:00,145.58,145.89,145.57,145.88,37513.0,137.7903,138.0837,137.7809,138.0743,37513.0
2023-10-26 15:05:00,145.89,145.92,145.59,145.59,33154.0,138.0837,138.1121,137.7998,137.7998,33154.0
2023-10-26 15:10:00,145.6,145.67,145.44,145.47,63462.0,137.8093,137.8755,137.6578,137.6862,63462.0
2023-10-26 15:15:00,145.46,145.49,145.36,145.46,30256.0,137.6768,137.7052,137.5821,137.6768,30256.0
2023-10-26 15:20:00,145.47,145.6,145.44,145.52,29109.0,137.6862,137.8093,137.6578,137.7335,29109.0
2023-10-26 15:25:00,145.5,145.51,145.3,145.34,32760.0,137.7146,137.7241,137.5253,137.5632,32760.0
2023-10-26 15:30:00,145.34,145.41,145.27,145.4,44020.0,137.5632,137.6294,137.4969,137.62,44020.0
2023-10-26 15:35:00,145.4,145.45,144.97,145.06,54994.0,137.62,137.6673,137.213,137.2982,54994.0
2023-10-26 15:40:00,145.06,145.06,144.77,144.78,60396.0,137.2982,137.2982,137.0237,137.0331,60396.0
2023-10-26 15:45:00,144.78,144.91,144.71,144.9,88500.0,137.0331,137.1562,136.9669,137.1467,88500.0
2023-10-26 15:50:00,144.91,145.06,144.88,144.96,116546.0,137.1562,137.2982,137.1278,137.2035,116546.0
2023-10-26 15:55:00,144.95,145.19,144.9,145.19,300750.0,137.194,137.4212,137.1467,137.4212,300750.0
2023-10-27 09:30:00,138.77,143.0,137.01,143.0,338944.0,131.3447,135.3484,129.6789,135.3484,338944.0
2023-10-27 09:35:00,142.98,143.0,139.41,139.67,116358.0,135.3295,135.3484,131.9505,132.1966,116358.0
2023-10-27 09:40:00,139.68,140.29,137.8,138.26,154162.0,132.206,132.7834,130.4266,130.862,154162.0
2023-10-27 09:45:00,138.33,139.84,138.29,139.59,81244.0,130.9283,132.3575,130.8904,132.1208,81244.0
2023-10-27 09:50:00,139.59,140.09,138.64,140.04,60720.0,132.1208,132.5941,131.2217,132.5468,60720.0
2023-10-27 09:55:00,140.07,140.99,139.68,140.99,103495.0,132.5752,133.4459,132.206,133.4459,103495.0
2023-10-27 10:00:00,140.95,141.53,140.43,141.38,68243.0,133.4081,133.957,132.9159,133.8151,68243.0
2023-10-27 10:05:00,141.38,141.79,141.18,141.73,61356.0,133.8151,134.2031,133.6258,134.1463,61356.0
2023-10-27 10:10:00,141.65,141.79,139.92,140.37,107820.0,134.0706,134.2031,132.4332,132.8591,107820.0
2023-10-27 10:15:00,140.36,140.36,139.17,139.29,48862.0,132.8496,132.8496,131.7233,131.8369,48862.0
2023-10-27 10:20:00,139.31,139.41,138.71,138.9,220626.0,131.8558,131.9505,131.2879,131.4678,220626.0
2023-10-27 10:25:00,138.81,139.38,138.67,138.89,175124.0,131.3826,131.9221,131.2501,131.4583,175124.0
2023-10-27 10:30:00,138.89,139.43,138.83,139.38,46716.0,131.4583,131.9694,131.4015,131.9221,46716.0
2023-10-27 10:35:00,139.34,139.39,138.71,138.94,64057.0,131.8842,131.9315,131.2879,131.5056,64057.0
2023-10-27 10:40:00,138.94,138.98,138.1,138.4,112304.0,131.5056,131.5435,130.7106,130.9945,112304.0
2023-10-27 10:45:00,138.43,138.58,138.26,138.46,44797.0,131.0229,131.1649,130.862,131.0513,44797.0
2023-10-27 10:50:00,138.46,138.68,138.29,138.53,32218.0,131.0513,131.2595,130.8904,131.1176,32218.0
2023-10-27 10:55:00,138.55,138.57,138.19,138.34,41989.0,131.1365,131.1554,130.7958,130.9377,41989.0
2023-10-27 11:00:00,138.33,138.46,138.11,138.18,40240.0,130.9283,131.0513,130.72,130.7863,40240.0
2023-10-27 11:05:00,138.21,138.37,138.01,138.13,36915.0,130.8147,130.9661,130.6254,130.739,36915.0
2023-10-27 11:10:00,138.16,138.36,138.0,138.18,59575.0,130.7674,130.9567,130.6159,130.7863,59575.0
2023-10-27 11:15:00,138.12,138.39,138.11,138.34,20440.0,130.7295,130.9851,130.72,130.9377,20440.0
2023-10-27 11:20:00,138.29,138.4,138.12,138.12,23206.0,130.8904,130.9945,130.7295,130.7295,23206.0
2023-10-27 11:25:00,138.14,138.23,138.01,138.2,23635.0,130.7484,130.8336,130.6254,130.8052,23635.0
2023-10-27 11:30:00,138.18,138.3,137.77,137.87,70302.0,130.7863,130.8999,130.3982,130.4929,70302.0
2023-10-27 11:35:00,137.85,138.4,137.85,138.17,66278.0,130.4739,130.9945,130.4739,130.7768,66278.0
2023-10-27 11:40:00,138.17,138.22,137.57,137.71,52719.0,130.7768,130.8242,130.2089,130.3414,52719.0
2023-10-27 11:45:00,137.75,137.88,137.5,137.7,43528.0,130.3793,130.5023,130.1427,130.332,43528.0
2023-10-27 11:50:00,137.68,137.78,137.56,137.58,33693.0,130.313,130.4077,130.1995,130.2184,33693.0
2023-10-27 11:55:00,137.56,137.67,137.5,137.61,32384.0,130.1995,130.3036,130.1427,130.2468,32384.0
2023-10-27 12:00:00,137.59,137.78,137.54,137.63,26921.0,130.2279,130.4077,130.1805,130.2657,26921.0
2023-10-27 12:05:00,137.6,137.69,137.54,137.57,20979.0,130.2373,130.3225,130.1805,130.2089,20979.0
2023-10-27 12:10:00,137.53,137.6,137.4,137.43,25978.0,130.1711,130.2373,130.048,130.0764,25978.0
2023-10-27 12:15:00,137.44,137.56,137.4,137.53,21166.0,130.0859,130.1995,130.048,130.1711,21166.0
2023-10-27 12:20:00,137.51,137.7,137.51,137.68,21211.0,130.1521,130.332,130.1521,130.313,21211.0
2023-10-27 12:25:00,137.68,137.79,137.17,137.25,64869.0,130.313,130.4172,129.8303,129.9061,64869.0
2023-10-27 12:30:00,137.24,137.35,137.14,137.21,24313.0,129.8966,130.0007,129.8019,129.8682,24313.0
2023-10-27 12:35:00,137.23,137.3,137.03,137.19,30538.0,129.8871,129.9534,129.6978,129.8493,30538.0
2023-10-27 12:40:00,137.18,137.27,137.06,137.26,12405.0,129.8398,129.925,129.7262,129.9155,12405.0
2023-10-27 12:45:00,137.25,137.39,137.23,137.35,33317.0,129.9061,130.0386,129.8871,130.0007,33317.0
2023-10-27 12:50:00,137.33,137.41,137.2,137.36,36035.0,129.9818,130.0575,129.8587,130.0102,36035.0
2023-10-27 12:55:00,137.36,137.45,137.28,137.42,31799.0,130.0102,130.0954,129.9344,130.067,31799.0
2023-10-27 13:00:00,137.41,137.6,137.4,137.52,21343.0,130.0575,130.2373,130.048,130.1616,21343.0
2023-10-27 13:05:00,137.52,137.54,137.25,137.28,38010.0,130.1616,130.1805,129.9061,129.9344,38010.0
2023-10-27 13:10:00,137.3,137.44,137.05,137.09,30701.0,129.9534,130.0859,129.7168,129.7546,30701.0
2023-10-27 13:15:00,137.11,137.53,137.07,137.46,70337.0,129.7735,130.1711,129.7357,130.1048,70337.0
2023-10-27 13:20:00,137.46,137.53,137.28,137.48,58386.0,130.1048,130.1711,129.9344,130.1237,58386.0
2023-10-27 13:25:00,137.51,137.52,137.29,137.3,35276.0,130.1521,130.1616,129.9439,129.9534,35276.0
2023-10-27 13:30:00,137.3,137.48,137.26,137.46,37982.0,129.9534,130.1237,129.9155,130.1048,37982.0
2023-10-27 13:35:00,137.47,137.48,137.25,137.43,39245.0,130.1143,130.1237,129.9061,130.0764,39245.0
2023-10-27 13:40:00,137.43,137.44,137.32,137.39,17521.0,130.0764,130.0859,129.9723,130.0386,17521.0
2023-10-27 13:45:00,137.35,137.48,137.26,137.43,39005.0,130.0007,130.1237,129.9155,130.0764,39005.0
2023-10-27 13:50:00,137.43,137.5,137.38,137.4,32908.0,130.0764,130.1427,130.0291,130.048,32908.0
2023-10-27 13:55:00,137.39,137.4,137.28,137.34,26363.0,130.0386,130.048,129.9344,129.9912,26363.0
2023-10-27 14:00:00,137.33,137.37,137.08,137.13,26782.0,129.9818,130.0196,129.7452,129.7925,26782.0
2023-10-27 14:05:00,137.15,137.15,136.85,137.0,81778.0,129.8114,129.8114,129.5275,129.6694,81778.0
2023-10-27 14:10:00,136.96,136.98,136.56,136.59,24900.0,129.6316,129.6505,129.253,129.2814,24900.0
2023-10-27 14:15:00,136.6,136.66,136.5,136.59,30189.0,129.2908,129.3476,129.1962,129.2814,30189.0
2023-10-27 14:20:00,136.54,136.6,136.29,136.37,29749.0,129.234,129.2908,128.9974,129.0731,29749.0
2023-10-27 14:25:00,136.37,136.45,136.11,136.21,25504.0,129.0731,129.1489,128.8271,128.9217,25504.0
2023-10-27 14:30:00,136.19,136.53,136.1,136.5,52630.0,128.9028,129.2246,128.8176,129.1962,52630.0
2023-10-27 14:35:00,136.49,136.62,136.38,136.57,30071.0,129.1867,129.3098,129.0826,129.2624,30071.0
2023-10-27 14:40:00,136.58,136.74,136.49,136.74,41233.0,129.2719,129.4233,129.1867,129.4233,41233.0
2023-10-27 14:45:00,136.75,136.85,136.52,136.52,42391.0,129.4328,129.5275,129.2151,129.2151,42391.0
2023-10-27 14:50:00,136.54,136.67,136.29,136.32,41016.0,129.234,129.3571,128.9974,129.0258,41016.0
2023-10-27 14:55:00,136.28,136.33,136.03,136.17,46826.0,128.988,129.0353,128.7513,128.8838,46826.0
2023-10-27 15:00:00,136.19,136.39,136.12,136.31,37992.0,128.9028,129.0921,128.8365,129.0164,37992.0
2023-10-27 15:05:00,136.35,136.87,136.33,136.83,88363.0,129.0542,129.5464,129.0353,129.5085,88363.0
2023-10-27 15:10:00,136.8,137.27,136.72,137.22,54955.0,129.4801,129.925,129.4044,129.8777,54955.0
2023-10-27 15:15:00,137.21,137.31,137.04,137.22,49263.0,129.8682,129.9628,129.7073,129.8777,49263.0
2023-10-27 15:20:00,137.24,137.41,137.15,137.34,65411.0,129.8966,130.0575,129.8114,129.9912,65411.0
2023-10-27 15:25:00,137.36,137.77,137.36,137.74,69800.0,130.0102,130.3982,130.0102,130.3698,69800.0
2023-10-27 15:30:00,137.74,138.1,137.73,138.01,100970.0,130.3698,130.7106,130.3604,130.6254,100970.0
2023-10-27 15:35:00,138.05,138.06,137.73,137.8,68333.0,130.6632,130.6727,130.3604,130.4266,68333.0
2023-10-27 15:40:00,137.8,138.35,137.6,138.18,121244.0,130.4266,130.9472,130.2373,130.7863,121244.0
2023-10-27 15:45:00,138.18,138.61,138.16,138.49,136187.0,130.7863,131.1933,130.7674,131.0797,136187.0
2023-10-27 15:50:00,138.52,138.78,138.17,138.77,203255.0,131.1081,131.3542,130.7768,131.3447,203255.0
2023-10-27 15:55:00,138.78,139.02,138.74,139.0,582474.0,131.3542,131.5813,131.3163,131.5624,582474.0
2023-10-30 09:30:00,140.67,143.62,140.67,143.09,236460.0,133.1431,135.9352,133.1431,135.4336,236460.0
2023-10-30 09:35:00,143.09,144.44,142.97,143.62,114991.0,135.4336,136.7113,135.32,135.9352,114991.0
2023-10-30 09:40:00,143.74,144.48,143.61,143.61,119162.0,136.0488,136.7492,135.9257,135.9257,119162.0
2023-10-30 09:45:00,143.56,144.14,143.37,143.7,126301.0,135.8784,136.4274,135.6986,136.0109,126301.0
2023-10-30 09:50:00,143.7,144.26,143.55,143.91,62730.0,136.0109,136.541,135.869,136.2097,62730.0
2023-10-30 09:55:00,143.89,144.33,143.89,144.04,57442.0,136.1908,136.6072,136.1908,136.3327,57442.0
2023-10-30 10:00:00,144.0,144.5,143.86,143.9,85464.0,136.2949,136.7681,136.1624,136.2002,85464.0
2023-10-30 10:05:00,143.9,144.31,143.88,144.21,53166.0,136.2002,136.5883,136.1813,136.4936,53166.0
2023-10-30 10:10:00,144.24,144.54,143.82,143.99,84841.0,136.522,136.806,136.1245,136.2854,84841.0
2023-10-30 10:15:00,143.99,144.54,143.98,144.19,56359.0,136.2854,136.806,136.2759,136.4747,56359.0
2023-10-30 10:20:00,144.19,144.94,144.19,144.8,133199.0,136.4747,137.1846,136.4747,137.0521,133199.0
2023-10-30 10:25:00,144.77,144.96,144.54,144.81,65954.0,137.0237,137.2035,136.806,137.0615,65954.0
2023-10-30 10:30:00,144.8,144.95,144.64,144.81,60402.0,137.0521,137.194,136.9006,137.0615,60402.0
2023-10-30 10:35:00,144.81,144.83,144.07,144.11,81949.0,137.0615,137.0805,136.3611,136.399,81949.0
2023-10-30 10:40:00,144.08,144.14,143.86,143.99,115617.0,136.3706,136.4274,136.1624,136.2854,115617.0
2023-10-30 10:45:00,144.0,144.75,143.99,144.7,59333.0,136.2949,137.0047,136.2854,136.9574,59333.0
2023-10-30 10:50:00,144.71,144.81,144.44,144.46,36496.0,136.9669,137.0615,136.7113,136.7303,36496.0
2023-10-30 10:55:00,144.44,144.64,144.16,144.64,38557.0,136.7113,136.9006,136.4463,136.9006,38557.0
2023-10-30 11:00:00,144.62,144.77,144.43,144.75,30773.0,136.8817,137.0237,136.7019,137.0047,30773.0
2023-10-30 11:05:00,144.76,145.12,144.71,144.93,75517.0,137.0142,137.3549,136.9669,137.1751,75517.0
2023-10-30 11:10:00,144.96,145.3,144.94,145.0,41789.0,137.2035,137.5253,137.1846,137.2414,41789.0
2023-10-30 11:15:00,145.02,145.06,144.39,144.72,49258.0,137.2603,137.2982,136.664,136.9764,49258.0
2023-10-30 11:20:00,144.71,144.93,144.68,144.74,59209.0,136.9669,137.1751,136.9385,136.9953,59209.0
2023-10-30 11:25:00,144.71,145.1,144.59,145.06,35432.0,136.9669,137.336,136.8533,137.2982,35432.0
2023-10-30 11:30:00,145.09,145.71,144.98,145.4,132649.0,137.3266,137.9134,137.2224,137.62,132649.0
2023-10-30 11:35:00,145.42,145.57,145.35,145.46,47075.0,137.6389,137.7809,137.5726,137.6768,47075.0
2023-10-30 11:40:00,145.43,145.46,145.09,145.09,26986.0,137.6484,137.6768,137.3266,137.3266,26986.0
2023-10-30 11:45:00,145.11,145.13,144.84,144.87,29376.0,137.3455,137.3644,137.0899,137.1183,29376.0
2023-10-30 11:50:00,144.81,144.83,144.41,144.49,47426.0,137.0615,137.0805,136.6829,136.7587,47426.0
2023-10-30 11:55:00,144.49,144.75,144.48,144.65,68403.0,136.7587,137.0047,136.7492,136.9101,68403.0
2023-10-30 12:00:00,144.61,144.65,144.44,144.63,73483.0,136.8722,136.9101,136.7113,136.8912,73483.0
2023-10-30 12:05:00,144.64,144.83,144.6,144.74,66322.0,136.9006,137.0805,136.8628,136.9953,66322.0
2023-10-30 12:10:00,144.7,144.95,144.67,144.67,46740.0,136.9574,137.194,136.929,136.929,46740.0
2023-10-30 12:15:00,144.65,144.82,144.58,144.68,33173.0,136.9101,137.071,136.8438,136.9385,33173.0
2023-10-30 12:20:00,144.7,144.76,144.43,144.47,29450.0,136.9574,137.0142,136.7019,136.7397,29450.0
2023-10-30 12:25:00,144.43,144.48,144.32,144.48,44013.0,136.7019,136.7492,136.5978,136.7492,44013.0
2023-10-30 12:30:00,144.47,144.51,144.21,144.27,42109.0,136.7397,136.7776,136.4936,136.5504,42109.0
2023-10-30 12:35:00,144.3,144.32,143.95,143.99,95847.0,136.5788,136.5978,136.2476,136.2854,95847.0
2023-10-30 12:40:00,143.99,144.09,143.74,143.95,71393.0,136.2854,136.3801,136.0488,136.2476,71393.0
2023-10-30 12:45:00,143.93,144.08,143.89,143.91,96621.0,136.2286,136.3706,136.1908,136.2097,96621.0
2023-10-30 12:50:00,143.91,144.12,143.84,144.03,43205.0,136.2097,136.4085,136.1434,136.3233,43205.0
2023-10-30 12:55:00,144.06,144.1,143.92,144.05,37248.0,136.3517,136.3895,136.2192,136.3422,37248.0
2023-10-30 13:00:00,144.05,144.09,143.92,143.99,30693.0,136.3422,136.3801,136.2192,136.2854,30693.0
2023-10-30 13:05:00,144.0,144.1,143.85,143.95,33846.0,136.2949,136.3895,136.1529,136.2476,33846.0
2023-10-30 13:10:00,143.94,143.96,143.8,143.9,38612.0,136.2381,136.257,136.1056,136.2002,38612.0
2023-10-30 13:15:00,143.9,144.04,143.8,143.99,50131.0,136.2002,136.3327,136.1056,136.2854,50131.0
2023-10-30 13:20:00,143.96,143.96,143.7,143.72,28762.0,136.257,136.257,136.0109,136.0299,28762.0
2023-10-30 13:25:00,143.69,144.01,143.62,143.98,48742.0,136.0015,136.3043,135.9352,136.2759,48742.0
2023-10-30 13:30:00,143.98,144.05,143.34,143.43,66158.0,136.2759,136.3422,135.6702,135.7554,66158.0
2023-10-30 13:35:00,143.38,143.38,143.08,143.15,69619.0,135.7081,135.7081,135.4241,135.4904,69619.0
2023-10-30 13:40:00,143.15,143.36,143.13,143.33,43529.0,135.4904,135.6891,135.4714,135.6607,43529.0
2023-10-30 13:45:00,143.3,143.56,143.18,143.52,51292.0,135.6323,135.8784,135.5188,135.8406,51292.0
2023-10-30 13:50:00,143.51,143.63,143.26,143.45,46728.0,135.8311,135.9447,135.5945,135.7743,46728.0
2023-10-30 13:55:00,143.41,143.45,143.15,143.17,51332.0,135.7364,135.7743,135.4904,135.5093,51332.0
2023-10-30 14:00:00,143.17,143.19,142.85,143.01,49803.0,135.5093,135.5282,135.2064,135.3578,49803.0
2023-10-30 14:05:00,142.97,142.98,142.62,142.63,37290.0,135.32,135.3295,134.9887,134.9982,37290.0
2023-10-30 14:10:00,142.64,142.93,142.64,142.93,24497.0,135.0076,135.2821,135.0076,135.2821,24497.0
2023-10-30 14:15:00,142.92,142.98,142.69,142.7,55418.0,135.2727,135.3295,135.055,135.0644,55418.0
2023-10-30 14:20:00,142.69,142.71,142.5,142.58,39158.0,135.055,135.0739,134.8751,134.9509,39158.0
2023-10-30 14:25:00,142.56,142.94,142.37,142.8,57849.0,134.9319,135.2916,134.7521,135.1591,57849.0
2023-10-30 14:30:00,142.77,142.87,142.64,142.64,41853.0,135.1307,135.2253,135.0076,135.0076,41853.0
2023-10-30 14:35:00,142.64,142.91,142.62,142.67,56158.0,135.0076,135.2632,134.9887,135.036,56158.0
2023-10-30 14:40:00,142.74,142.85,142.65,142.7,47441.0,135.1023,135.2064,135.0171,135.0644,47441.0
2023-10-30 14:45:00,142.7,142.98,142.66,142.82,70083.0,135.0644,135.3295,135.0266,135.178,70083.0
2023-10-30 14:50:00,142.82,142.88,142.68,142.78,43680.0,135.178,135.2348,135.0455,135.1402,43680.0
2023-10-30 14:55:00,142.8,142.85,142.69,142.83,34446.0,135.1591,135.2064,135.055,135.1875,34446.0
2023-10-30 15:00:00,142.85,143.05,142.83,142.94,50007.0,135.2064,135.3957,135.1875,135.2916,50007.0
2023-10-30 15:05:00,142.94,142.94,142.67,142.69,55989.0,135.2916,135.2916,135.036,135.055,55989.0
2023-10-30 15:10:00,142.69,142.82,142.65,142.76,38583.0,135.055,135.178,135.0171,135.1212,38583.0
2023-10-30 15:15:00,142.75,142.79,142.4,142.43,74927.0,135.1118,135.1496,134.7805,134.8089,74927.0
2023-10-30 15:20:00,142.41,142.57,142.4,142.44,57407.0,134.79,134.9414,134.7805,134.8183,57407.0
2023-10-30 15:25:00,142.42,142.46,142.29,142.38,46352.0,134.7994,134.8373,134.6764,134.7616,46352.0
2023-10-30 15:30:00,142.38,142.49,142.28,142.39,74756.0,134.7616,134.8657,134.6669,134.771,74756.0
2023-10-30 15:35:00,142.4,142.5,142.33,142.33,55322.0,134.7805,134.8751,134.7142,134.7142,55322.0
2023-10-30 15:40:00,142.33,142.36,142.17,142.2,84288.0,134.7142,134.7426,134.5628,134.5912,84288.0
2023-10-30 15:45:00,142.2,142.22,142.06,142.21,128485.0,134.5912,134.6101,134.4587,134.6007,128485.0
2023-10-30 15:50:00,142.22,142.3,142.09,142.19,162570.0,134.6101,134.6858,134.4871,134.5817,162570.0
2023-10-30 15:55:00,142.19,142.23,141.82,141.95,571243.0,134.5817,134.6196,134.2315,134.3546,571243.0
2023-10-31 09:30:00,142.09,142.22,140.85,141.09,128086.0,134.4871,134.6101,133.3134,133.5406,128086.0
2023-10-31 09:35:00,140.97,141.12,140.09,140.27,73735.0,133.427,133.569,132.5941,132.7645,73735.0
2023-10-31 09:40:00,140.28,140.65,140.1,140.6,77043.0,132.7739,133.1241,132.6036,133.0768,77043.0
2023-10-31 09:45:00,140.56,141.04,140.33,140.71,46148.0,133.0389,133.4933,132.8213,133.1809,46148.0
2023-10-31 09:50:00,140.66,140.79,140.39,140.69,50744.0,133.1336,133.2566,132.878,133.162,50744.0
2023-10-31 09:55:00,140.66,140.73,140.39,140.41,42973.0,133.1336,133.1998,132.878,132.897,42973.0
2023-10-31 10:00:00,140.41,140.41,139.69,139.87,97676.0,132.897,132.897,132.2155,132.3859,97676.0
2023-10-31 10:05:00,139.88,140.4,139.88,140.22,43776.0,132.3953,132.8875,132.3953,132.7171,43776.0
2023-10-31 10:10:00,140.19,140.42,139.82,139.99,79456.0,132.6887,132.9064,132.3385,132.4994,79456.0
2023-10-31 10:15:00,139.99,140.38,139.86,140.03,63499.0,132.4994,132.8686,132.3764,132.5373,63499.0
2023-10-31 10:20:00,140.05,140.05,139.7,139.79,46732.0,132.5562,132.5562,132.225,132.3101,46732.0
2023-10-31 10:25:00,139.8,140.04,139.7,139.79,63849.0,132.3196,132.5468,132.225,132.3101,63849.0
2023-10-31 10:30:00,139.8,140.07,139.79,140.07,52868.0,132.3196,132.5752,132.3101,132.5752,52868.0
2023-10-31 10:35:00,140.12,140.31,139.92,140.27,55677.0,132.6225,132.8023,132.4332,132.7645,55677.0
2023-10-31 10:40:00,140.25,140.36,140.16,140.28,39710.0,132.7455,132.8496,132.6603,132.7739,39710.0
2023-10-31 10:45:00,140.25,140.5,140.16,140.45,40557.0,132.7455,132.9822,132.6603,132.9348,40557.0
2023-10-31 10:50:00,140.46,140.61,140.39,140.51,27531.0,132.9443,133.0863,132.878,132.9916,27531.0
2023-10-31 10:55:00,140.53,140.65,140.45,140.59,27961.0,133.0105,133.1241,132.9348,133.0673,27961.0
2023-10-31 11:00:00,140.61,140.74,140.37,140.37,25870.0,133.0863,133.2093,132.8591,132.8591,25870.0
2023-10-31 11:05:00,140.38,140.38,139.99,140.01,30589.0,132.8686,132.8686,132.4994,132.5184,30589.0
2023-10-31 11:10:00,140.03,140.19,139.78,140.04,69156.0,132.5373,132.6887,132.3007,132.5468,69156.0
2023-10-31 11:15:00,140.04,140.17,140.0,140.09,36207.0,132.5468,132.6698,132.5089,132.5941,36207.0
2023-10-31 11:20:00,140.08,140.12,139.86,139.94,38660.0,132.5846,132.6225,132.3764,132.4521,38660.0
2023-10-31 11:25:00,139.92,140.18,139.86,140.17,38065.0,132.4332,132.6793,132.3764,132.6698,38065.0
2023-10-31 11:30:00,140.15,140.18,140.05,140.15,37589.0,132.6509,132.6793,132.5562,132.6509,37589.0
2023-10-31 11:35:00,140.18,140.34,140.04,140.22,37227.0,132.6793,132.8307,132.5468,132.7171,37227.0
2023-10-31 11:40:00,140.22,140.23,139.9,140.03,30869.0,132.7171,132.7266,132.4143,132.5373,30869.0
2023-10-31 11:45:00,140.03,140.1,139.96,140.03,32954.0,132.5373,132.6036,132.471,132.5373,32954.0
2023-10-31 11:50:00,140.03,140.04,139.86,139.88,25487.0,132.5373,132.5468,132.3764,132.3953,25487.0
2023-10-31 11:55:00,139.87,140.09,139.85,140.08,33218.0,132.3859,132.5941,132.3669,132.5846,33218.0
2023-10-31 12:00:00,140.1,140.11,139.94,139.94,21943.0,132.6036,132.613,132.4521,132.4521,21943.0
2023-10-31 12:05:00,139.96,140.05,139.92,140.0,23277.0,132.471,132.5562,132.4332,132.5089,23277.0
2023-10-31 12:10:00,140.0,140.02,139.87,139.9,23748.0,132.5089,132.5278,132.3859,132.4143,23748.0
2023-10-31 12:15:00,139.86,139.99,139.68,139.9,26069.0,132.3764,132.4994,132.206,132.4143,26069.0
2023-10-31 12:20:00,139.89,139.93,139.77,139.81,22447.0,132.4048,132.4427,132.2912,132.3291,22447.0
2023-10-31 12:25:00,139.8,140.02,139.72,139.95,38413.0,132.3196,132.5278,132.2439,132.4616,38413.0
2023-10-31 12:30:00,139.96,140.1,139.93,140.03,41544.0,132.471,132.6036,132.4427,132.5373,41544.0
2023-10-31 12:35:00,140.03,140.04,139.79,140.02,29761.0,132.5373,132.5468,132.3101,132.5278,29761.0
2023-10-31 12:40:00,140.03,140.14,139.97,140.11,44249.0,132.5373,132.6414,132.4805,132.613,44249.0
2023-10-31 12:45:00,140.11,140.14,139.9,139.93,18313.0,132.613,132.6414,132.4143,132.4427,18313.0
2023-10-31 12:50:00,139.92,140.0,139.9,139.99,16989.0,132.4332,132.5089,132.4143,132.4994,16989.0
2023-10-31 12:55:00,139.99,140.06,139.95,139.99,23258.0,132.4994,132.5657,132.4616,132.4994,23258.0
2023-10-31 13:00:00,139.97,140.15,139.96,140.04,42006.0,132.4805,132.6509,132.471,132.5468,42006.0
2023-10-31 13:05:00,140.0,140.08,139.95,140.04,28693.0,132.5089,132.5846,132.4616,132.5468,28693.0
2023-10-31 13:10:00,140.04,140.08,139.82,140.01,22757.0,132.5468,132.5846,132.3385,132.5184,22757.0
2023-10-31 13:15:00,139.99,140.06,139.98,139.98,23748.0,132.4994,132.5657,132.49,132.49,23748.0
2023-10-31 13:20:00,140.01,140.05,139.85,139.94,41373.0,132.5184,132.5562,132.3669,132.4521,41373.0
2023-10-31 13:25:00,139.94,140.05,139.93,139.99,24522.0,132.4521,132.5562,132.4427,132.4994,24522.0
2023-10-31 13:30:00,140.0,140.21,139.98,140.18,32283.0,132.5089,132.7077,132.49,132.6793,32283.0
2023-10-31 13:35:00,140.19,140.31,140.16,140.18,36662.0,132.6887,132.8023,132.6603,132.6793,36662.0
2023-10-31 13:40:00,140.18,140.25,140.09,140.11,22073.0,132.6793,132.7455,132.5941,132.613,22073.0
2023-10-31 13:45:00,140.12,140.21,140.09,140.16,32343.0,132.6225,132.7077,132.5941,132.6603,32343.0
2023-10-31 13:50:00,140.16,140.23,140.04,140.09,45609.0,132.6603,132.7266,132.5468,132.5941,45609.0
2023-10-31 13:55:00,140.09,140.2,139.96,139.99,56859.0,132.5941,132.6982,132.471,132.4994,56859.0
2023-10-31 14:00:00,139.99,140.45,139.97,140.35,44706.0,132.4994,132.9348,132.4805,132.8402,44706.0
2023-10-31 14:05:00,140.34,140.41,140.3,140.3,27760.0,132.8307,132.897,132.7929,132.7929,27760.0
2023-10-31 14:10:00,140.29,140.3,140.16,140.18,28846.0,132.7834,132.7929,132.6603,132.6793,28846.0
2023-10-31 14:15:00,140.18,140.29,140.06,140.14,46334.0,132.6793,132.7834,132.5657,132.6414,46334.0
2023-10-31 14:20:00,140.13,140.3,140.05,140.06,37612.0,132.632,132.7929,132.5562,132.5657,37612.0
2023-10-31 14:25:00,140.08,140.09,140.02,140.04,25730.0,132.5846,132.5941,132.5278,132.5468,25730.0
2023-10-31 14:30:00,140.04,140.14,140.0,140.03,44790.0,132.5468,132.6414,132.5089,132.5373,44790.0
2023-10-31 14:35:00,140.06,140.06,139.95,139.98,31841.0,132.5657,132.5657,132.4616,132.49,31841.0
2023-10-31 14:40:00,139.99,140.07,139.97,140.04,59394.0,132.4994,132.5752,132.4805,132.5468,59394.0
2023-10-31 14:45:00,140.03,140.14,139.99,140.0,34169.0,132.5373,132.6414,132.4994,132.5089,34169.0
2023-10-31 14:50:00,140.0,140.08,140.0,140.05,37455.0,132.5089,132.5846,132.5089,132.5562,37455.0
2023-10-31 14:55:00,140.05,140.26,140.03,140.2,47208.0,132.5562,132.755,132.5373,132.6982,47208.0
2023-10-31 15:00:00,140.19,140.22,140.13,140.21,43024.0,132.6887,132.7171,132.632,132.7077,43024.0
2023-10-31 15:05:00,140.21,140.22,140.06,140.17,45065.0,132.7077,132.7171,132.5657,132.6698,45065.0
2023-10-31 15:10:00,140.17,140.17,139.92,139.93,38590.0,132.6698,132.6698,132.4332,132.4427,38590.0
2023-10-31 15:15:00,139.95,140.2,139.91,140.18,28588.0,132.4616,132.6982,132.4237,132.6793,28588.0
2023-10-31 15:20:00,140.18,140.34,140.1,140.3,59547.0,132.6793,132.8307,132.6036,132.7929,59547.0
2023-10-31 15:25:00,140.33,140.33,140.2,140.3,42507.0,132.8213,132.8213,132.6982,132.7929,42507.0
2023-10-31 15:30:00,140.31,140.42,140.24,140.33,50033.0,132.8023,132.9064,132.7361,132.8213,50033.0
2023-10-31 15:35:00,140.34,140.34,140.12,140.24,79686.0,132.8307,132.8307,132.6225,132.7361,79686.0
2023-10-31 15:40:00,140.24,140.46,140.15,140.46,71683.0,132.7361,132.9443,132.6509,132.9443,71683.0
2023-10-31 15:45:00,140.46,140.84,140.44,140.84,115584.0,132.9443,133.304,132.9254,133.304,115584.0
2023-10-31 15:50:00,140.84,141.41,140.74,141.4,168213.0,133.304,133.8435,133.2093,133.834,168213.0
2023-10-31 15:55:00,141.39,141.67,141.13,141.17,601827.0,133.8245,134.0896,133.5784,133.6163,601827.0
2023-11-01 09:30:00,141.86,143.1,141.85,142.77,79688.0,134.2694,135.443,134.2599,135.1307,79688.0
2023-11-01 09:35:00,142.77,143.24,142.76,143.11,43381.0,135.1307,135.5755,135.1212,135.4525,43381.0
2023-11-01 09:40:00,143.14,143.29,143.11,143.14,36052.0,135.4809,135.6229,135.4525,135.4809,36052.0
2023-11-01 09:45:00,143.12,143.23,142.77,142.89,31993.0,135.462,135.5661,135.1307,135.2443,31993.0
2023-11-01 09:50:00,142.85,142.89,142.05,142.05,23553.0,135.2064,135.2443,134.4492,134.4492,23553.0
2023-11-01 09:55:00,142.09,142.43,142.09,142.24,21893.0,134.4871,134.8089,134.4871,134.6291,21893.0
2023-11-01 10:00:00,142.29,142.51,142.2,142.25,14981.0,134.6764,134.8846,134.5912,134.6385,14981.0
2023-11-01 10:05:00,142.28,142.28,141.97,142.14,33851.0,134.6669,134.6669,134.3735,134.5344,33851.0
2023-11-01 10:10:00,142.13,142.25,141.96,142.22,16762.0,134.5249,134.6385,134.364,134.6101,16762.0
2023-11-01 10:15:00,142.26,142.32,142.15,142.19,18949.0,134.648,134.7048,134.5439,134.5817,18949.0
2023-11-01 10:20:00,142.22,142.47,142.19,142.34,18195.0,134.6101,134.8467,134.5817,134.7237,18195.0
2023-11-01 10:25:00,142.36,142.36,142.1,142.1,41082.0,134.7426,134.7426,134.4965,134.4965,41082.0
2023-11-01 10:30:00,142.12,142.12,141.87,142.0,33657.0,134.5155,134.5155,134.2788,134.4019,33657.0
2023-11-01 10:35:00,141.98,142.21,141.88,141.94,37791.0,134.383,134.6007,134.2883,134.3451,37791.0
2023-11-01 10:40:00,141.93,142.11,141.75,142.11,17275.0,134.3356,134.506,134.1653,134.506,17275.0
2023-11-01 10:45:00,142.09,142.12,141.89,141.94,16652.0,134.4871,134.5155,134.2978,134.3451,16652.0
2023-11-01 10:50:00,141.95,142.45,141.89,142.42,16350.0,134.3546,134.8278,134.2978,134.7994,16350.0
2023-11-01 10:55:00,142.4,142.74,142.36,142.66,31743.0,134.7805,135.1023,134.7426,135.0266,31743.0
2023-11-01 11:00:00,142.67,142.74,142.46,142.63,33297.0,135.036,135.1023,134.8373,134.9982,33297.0
2023-11-01 11:05:00,142.65,142.74,142.58,142.66,18059.0,135.0171,135.1023,134.9509,135.0266,18059.0
2023-11-01 11:10:00,142.64,142.68,142.31,142.49,20541.0,135.0076,135.0455,134.6953,134.8657,20541.0
2023-11-01 11:15:00,142.46,142.53,142.39,142.47,19937.0,134.8373,134.9035,134.771,134.8467,19937.0
2023-11-01 11:20:00,142.45,142.47,142.2,142.36,32949.0,134.8278,134.8467,134.5912,134.7426,32949.0
2023-11-01 11:25:00,142.34,142.38,142.25,142.27,12263.0,134.7237,134.7616,134.6385,134.6574,12263.0
2023-11-01 11:30:00,142.26,142.49,142.24,142.49,11514.0,134.648,134.8657,134.6291,134.8657,11514.0
2023-11-01 11:35:00,142.46,142.59,142.41,142.49,10730.0,134.8373,134.9603,134.79,134.8657,10730.0
2023-11-01 11:40:00,142.5,142.58,142.49,142.49,16474.0,134.8751,134.9509,134.8657,134.8657,16474.0
2023-11-01 11:45:00,142.48,142.55,142.46,142.55,7978.0,134.8562,134.9225,134.8373,134.9225,7978.0
2023-11-01 11:50:00,142.54,142.71,142.46,142.67,10429.0,134.913,135.0739,134.8373,135.036,10429.0
2023-11-01 11:55:00,142.67,142.7,142.57,142.63,11886.0,135.036,135.0644,134.9414,134.9982,11886.0
2023-11-01 12:00:00,142.67,142.69,142.52,142.59,7208.0,135.036,135.055,134.8941,134.9603,7208.0
2023-11-01 12:05:00,142.59,142.6,142.31,142.34,12983.0,134.9603,134.9698,134.6953,134.7237,12983.0
2023-11-01 12:10:00,142.32,142.43,142.28,142.31,31316.0,134.7048,134.8089,134.6669,134.6953,31316.0
2023-11-01 12:15:00,142.31,142.42,142.25,142.41,17270.0,134.6953,134.7994,134.6385,134.79,17270.0
2023-11-01 12:20:00,142.4,142.44,142.34,142.34,13356.0,134.7805,134.8183,134.7237,134.7237,13356.0
2023-11-01 12:25:00,142.33,142.48,142.29,142.41,11500.0,134.7142,134.8562,134.6764,134.79,11500.0
2023-11-01 12:30:00,142.41,142.44,142.3,142.4,15428.0,134.79,134.8183,134.6858,134.7805,15428.0
2023-11-01 12:35:00,142.37,142.39,142.28,142.3,14429.0,134.7521,134.771,134.6669,134.6858,14429.0
2023-11-01 12:40:00,142.32,142.44,142.3,142.42,21645.0,134.7048,134.8183,134.6858,134.7994,21645.0
2023-11-01 12:45:00,142.41,142.41,142.28,142.32,12873.0,134.79,134.79,134.6669,134.7048,12873.0
2023-11-01 12:50:00,142.31,142.53,142.3,142.51,6038.0,134.6953,134.9035,134.6858,134.8846,6038.0
2023-11-01 12:55:00,142.54,142.6,142.5,142.53,7673.0,134.913,134.9698,134.8751,134.9035,7673.0
2023-11-01 13:00:00,142.56,142.59,142.49,142.55,17177.0,134.9319,134.9603,134.8657,134.9225,17177.0
2023-11-01 13:05:00,142.56,142.76,142.52,142.67,16559.0,134.9319,135.1212,134.8941,135.036,16559.0
2023-11-01 13:10:00,142.66,142.81,142.64,142.69,13732.0,135.0266,135.1686,135.0076,135.055,13732.0
2023-11-01 13:15:00,142.7,142.75,142.65,142.66,10039.0,135.0644,135.1118,135.0171,135.0266,10039.0
2023-11-01 13:20:00,142.67,142.73,142.51,142.59,14347.0,135.036,135.0928,134.8846,134.9603,14347.0
2023-11-01 13:25:00,142.65,142.7,142.56,142.64,11140.0,135.0171,135.0644,134.9319,135.0076,11140.0
2023-11-01 13:30:00,142.66,142.66,142.51,142.6,14276.0,135.0266,135.0266,134.8846,134.9698,14276.0
2023-11-01 13:35:00,142.59,142.63,142.46,142.55,22299.0,134.9603,134.9982,134.8373,134.9225,22299.0
2023-11-01 13:40:00,142.55,142.73,142.52,142.69,36828.0,134.9225,135.0928,134.8941,135.055,36828.0
2023-11-01 13:45:00,142.66,142.67,142.53,142.54,20112.0,135.0266,135.036,134.9035,134.913,20112.0
2023-11-01 13:50:00,142.55,142.73,142.48,142.48,21803.0,134.9225,135.0928,134.8562,134.8562,21803.0
2023-11-01 13:55:00,142.54,142.77,142.32,142.76,31115.0,134.913,135.1307,134.7048,135.1212,31115.0
2023-11-01 14:00:00,142.76,142.88,142.51,142.57,26261.0,135.1212,135.2348,134.8846,134.9414,26261.0
2023-11-01 14:05:00,142.57,142.71,142.56,142.64,12377.0,134.9414,135.0739,134.9319,135.0076,12377.0
2023-11-01 14:10:00,142.62,142.71,142.54,142.54,8378.0,134.9887,135.0739,134.913,134.913,8378.0
2023-11-01 14:15:00,142.52,142.65,142.47,142.62,7345.0,134.8941,135.0171,134.8467,134.9887,7345.0
2023-11-01 14:20:00,142.68,142.86,142.68,142.7,25230.0,135.0455,135.2159,135.0455,135.0644,25230.0
2023-11-01 14:25:00,142.71,142.81,142.63,142.68,13328.0,135.0739,135.1686,134.9982,135.0455,13328.0
2023-11-01 14:30:00,142.7,142.86,142.69,142.78,32357.0,135.0644,135.2159,135.055,135.1402,32357.0
2023-11-01 14:35:00,142.77,142.78,142.58,142.7,37128.0,135.1307,135.1402,134.9509,135.0644,37128.0
2023-11-01 14:40:00,142.69,142.75,142.39,142.64,13957.0,135.055,135.1118,134.771,135.0076,13957.0
2023-11-01 14:45:00,142.65,142.83,142.49,142.65,28145.0,135.0171,135.1875,134.8657,135.0171,28145.0
2023-11-01 14:50:00,142.74,142.87,142.68,142.81,13084.0,135.1023,135.2253,135.0455,135.1686,13084.0
2023-11-01 14:55:00,142.8,143.04,142.73,142.99,17842.0,135.1591,135.3862,135.0928,135.3389,17842.0
2023-11-01 15:00:00,143.09,143.6,143.04,143.51,22208.0,135.4336,135.9163,135.3862,135.8311,22208.0
2023-11-01 15:05:00,143.52,143.65,143.49,143.57,18413.0,135.8406,135.9636,135.8122,135.8879,18413.0
2023-11-01 15:10:00,143.6,143.71,143.5,143.5,28539.0,135.9163,136.0204,135.8216,135.8216,28539.0
2023-11-01 15:15:00,143.49,143.51,143.22,143.32,30449.0,135.8122,135.8311,135.5566,135.6513,30449.0
2023-11-01 15:20:00,143.31,143.42,143.27,143.39,19543.0,135.6418,135.7459,135.6039,135.7175,19543.0
2023-11-01 15:25:00,143.39,143.44,143.1,143.25,19801.0,135.7175,135.7648,135.443,135.585,19801.0
2023-11-01 15:30:00,143.27,143.35,143.13,143.19,32148.0,135.6039,135.6797,135.4714,135.5282,32148.0
2023-11-01 15:35:00,143.16,143.2,143.01,143.07,28946.0,135.4998,135.5377,135.3578,135.4146,28946.0
2023-11-01 15:40:00,143.07,143.1,142.97,143.02,36438.0,135.4146,135.443,135.32,135.3673,36438.0
2023-11-01 15:45:00,143.0,143.06,142.61,142.63,57279.0,135.3484,135.4052,134.9793,134.9982,57279.0
2023-11-01 15:50:00,142.64,142.76,142.59,142.7,98660.0,135.0076,135.1212,134.9603,135.0644,98660.0
2023-11-01 15:55:00,142.72,142.73,142.41,142.47,196116.0,135.0834,135.0928,134.79,134.8467,196116.0
2023-11-02 09:30:00,141.31,141.49,140.51,141.33,70382.0,133.7488,133.9192,132.9916,133.7677,70382.0
2023-11-02 09:35:00,141.4,142.29,141.36,141.93,20388.0,133.834,134.6764,133.7961,134.3356,20388.0
2023-11-02 09:40:00,142.09,142.09,141.36,141.41,43418.0,134.4871,134.4871,133.7961,133.8435,43418.0
2023-11-02 09:45:00,141.44,141.66,141.37,141.49,37170.0,133.8719,134.0801,133.8056,133.9192,37170.0
2023-11-02 09:50:00,141.54,141.65,141.21,141.38,21444.0,133.9665,134.0706,133.6542,133.8151,21444.0
2023-11-02 09:55:00,141.4,141.87,141.36,141.87,14147.0,133.834,134.2788,133.7961,134.2788,14147.0
2023-11-02 10:00:00,141.87,142.18,141.78,141.79,22380.0,134.2788,134.5723,134.1937,134.2031,22380.0
2023-11-02 10:05:00,141.85,142.26,141.69,142.15,27306.0,134.2599,134.648,134.1085,134.5439,27306.0
2023-11-02 10:10:00,142.15,142.54,142.15,142.43,33124.0,134.5439,134.913,134.5439,134.8089,33124.0
2023-11-02 10:15:00,142.42,142.9,142.39,142.63,19225.0,134.7994,135.2537,134.771,134.9982,19225.0
2023-11-02 10:20:00,142.63,142.71,142.43,142.47,13465.0,134.9982,135.0739,134.8089,134.8467,13465.0
2023-11-02 10:25:00,142.4,142.96,142.36,142.93,16718.0,134.7805,135.3105,134.7426,135.2821,16718.0
2023-11-02 10:30:00,142.95,143.16,142.93,142.96,13352.0,135.3011,135.4998,135.2821,135.3105,13352.0
2023-11-02 10:35:00,142.96,143.07,142.75,142.81,12357.0,135.3105,135.4146,135.1118,135.1686,12357.0
2023-11-02 10:40:00,142.76,142.82,142.52,142.65,13818.0,135.1212,135.178,134.8941,135.0171,13818.0
2023-11-02 10:45:00,142.66,142.74,142.49,142.72,13985.0,135.0266,135.1023,134.8657,135.0834,13985.0
2023-11-02 10:50:00,142.74,142.75,142.48,142.67,12812.0,135.1023,135.1118,134.8562,135.036,12812.0
2023-11-02 10:55:00,142.62,142.83,142.61,142.83,17456.0,134.9887,135.1875,134.9793,135.1875,17456.0
2023-11-02 11:00:00,142.85,142.9,142.51,142.54,12370.0,135.2064,135.2537,134.8846,134.913,12370.0
2023-11-02 11:05:00,142.59,142.73,142.48,142.57,17493.0,134.9603,135.0928,134.8562,134.9414,17493.0
2023-11-02 11:10:00,142.54,142.69,142.46,142.62,14533.0,134.913,135.055,134.8373,134.9887,14533.0
2023-11-02 11:15:00,142.59,142.62,142.33,142.48,21627.0,134.9603,134.9887,134.7142,134.8562,21627.0
2023-11-02 11:20:00,142.51,142.72,142.42,142.58,20289.0,134.8846,135.0834,134.7994,134.9509,20289.0
2023-11-02 11:25:00,142.63,142.71,142.49,142.56,9710.0,134.9982,135.0739,134.8657,134.9319,9710.0
2023-11-02 11:30:00,142.55,142.75,142.49,142.71,12283.0,134.9225,135.1118,134.8657,135.0739,12283.0
2023-11-02 11:35:00,142.71,142.71,142.3,142.34,28230.0,135.0739,135.0739,134.6858,134.7237,28230.0
2023-11-02 11:40:00,142.33,142.53,142.27,142.39,10049.0,134.7142,134.9035,134.6574,134.771,10049.0
2023-11-02 11:45:00,142.39,142.39,142.24,142.37,8579.0,134.771,134.771,134.6291,134.7521,8579.0
2023-11-02 11:50:00,142.4,142.45,142.28,142.34,11595.0,134.7805,134.8278,134.6669,134.7237,11595.0
2023-11-02 11:55:00,142.31,142.36,142.25,142.28,8768.0,134.6953,134.7426,134.6385,134.6669,8768.0
2023-11-02 12:00:00,142.26,142.35,142.26,142.3,9866.0,134.648,134.7332,134.648,134.6858,9866.0
2023-11-02 12:05:00,142.3,142.5,142.3,142.36,9188.0,134.6858,134.8751,134.6858,134.7426,9188.0
2023-11-02 12:10:00,142.36,142.38,142.23,142.28,10958.0,134.7426,134.7616,134.6196,134.6669,10958.0
2023-11-02 12:15:00,142.23,142.31,142.19,142.29,14767.0,134.6196,134.6953,134.5817,134.6764,14767.0
2023-11-02 12:20:00,142.27,142.29,142.18,142.18,16588.0,134.6574,134.6764,134.5723,134.5723,16588.0
2023-11-02 12:25:00,142.17,142.21,142.0,142.09,19144.0,134.5628,134.6007,134.4019,134.4871,19144.0
2023-11-02 12:30:00,142.09,142.13,141.95,142.02,25712.0,134.4871,134.5249,134.3546,134.4208,25712.0
2023-11-02 12:35:00,142.04,142.2,142.01,142.16,19453.0,134.4398,134.5912,134.4114,134.5533,19453.0
2023-11-02 12:40:00,142.12,142.25,142.1,142.22,24203.0,134.5155,134.6385,134.4965,134.6101,24203.0
2023-11-02 12:45:00,142.22,142.42,142.18,142.4,19464.0,134.6101,134.7994,134.5723,134.7805,19464.0
2023-11-02 12:50:00,142.39,142.55,142.39,142.43,9851.0,134.771,134.9225,134.771,134.8089,9851.0
2023-11-02 12:55:00,142.43,142.53,142.3,142.36,7393.0,134.8089,134.9035,134.6858,134.7426,7393.0
2023-11-02 13:00:00,142.37,142.48,142.36,142.45,6818.0,134.7521,134.8562,134.7426,134.8278,6818.0
2023-11-02 13:05:00,142.44,142.56,142.44,142.55,7301.0,134.8183,134.9319,134.8183,134.9225,7301.0
2023-11-02 13:10:00,142.59,142.72,142.58,142.62,10550.0,134.9603,135.0834,134.9509,134.9887,10550.0
2023-11-02 13:15:00,142.63,142.65,142.58,142.62,11659.0,134.9982,135.0171,134.9509,134.9887,11659.0
2023-11-02 13:20:00,142.61,142.64,142.48,142.6,11208.0,134.9793,135.0076,134.8562,134.9698,11208.0
2023-11-02 13:25:00,142.59,142.7,142.56,142.66,16574.0,134.9603,135.0644,134.9319,135.0266,16574.0
2023-11-02 13:30:00,142.67,142.78,142.62,142.63,11737.0,135.036,135.1402,134.9887,134.9982,11737.0
2023-11-02 13:35:00,142.65,142.65,142.47,142.58,12760.0,135.0171,135.0171,134.8467,134.9509,12760.0
2023-11-02 13:40:00,142.59,142.62,142.54,142.55,9927.0,134.9603,134.9887,134.913,134.9225,9927.0
2023-11-02 13:45:00,142.57,142.64,142.54,142.61,12909.0,134.9414,135.0076,134.913,134.9793,12909.0
2023-11-02 13:50:00,142.58,142.58,142.48,142.53,9433.0,134.9509,134.9509,134.8562,134.9035,9433.0
2023-11-02 13:55:00,142.52,142.67,142.52,142.58,8990.0,134.8941,135.036,134.8941,134.9509,8990.0
2023-11-02 14:00:00,142.56,142.58,142.42,142.56,10430.0,134.9319,134.9509,134.7994,134.9319,10430.0
2023-11-02 14:05:00,142.56,142.56,142.47,142.53,9826.0,134.9319,134.9319,134.8467,134.9035,9826.0
2023-11-02 14:10:00,142.54,142.6,142.34,142.41,16146.0,134.913,134.9698,134.7237,134.79,16146.0
2023-11-02 14:15:00,142.43,142.61,142.42,142.55,14193.0,134.8089,134.9793,134.7994,134.9225,14193.0
2023-11-02 14:20:00,142.55,142.55,142.46,142.52,15741.0,134.9225,134.9225,134.8373,134.8941,15741.0
2023-11-02 14:25:00,142.53,142.53,142.37,142.43,11435.0,134.9035,134.9035,134.7521,134.8089,11435.0
2023-11-02 14:30:00,142.42,142.54,142.41,142.47,17802.0,134.7994,134.913,134.79,134.8467,17802.0
2023-11-02 14:35:00,142.49,142.55,142.47,142.49,9916.0,134.8657,134.9225,134.8467,134.8657,9916.0
2023-11-02 14:40:00,142.52,142.69,142.51,142.59,14168.0,134.8941,135.055,134.8846,134.9603,14168.0
2023-11-02 14:45:00,142.59,142.76,142.55,142.6,19188.0,134.9603,135.1212,134.9225,134.9698,19188.0
2023-11-02 14:50:00,142.6,142.69,142.57,142.59,21561.0,134.9698,135.055,134.9414,134.9603,21561.0
2023-11-02 14:55:00,142.59,142.67,142.58,142.65,21015.0,134.9603,135.036,134.9509,135.0171,21015.0
2023-11-02 15:00:00,142.67,142.76,142.64,142.74,17914.0,135.036,135.1212,135.0076,135.1023,17914.0
2023-11-02 15:05:00,142.77,142.86,142.72,142.81,18952.0,135.1307,135.2159,135.0834,135.1686,18952.0
2023-11-02 15:10:00,142.82,142.84,142.68,142.78,21178.0,135.178,135.1969,135.0455,135.1402,21178.0
2023-11-02 15:15:00,142.8,142.92,142.75,142.91,27426.0,135.1591,135.2727,135.1118,135.2632,27426.0
2023-11-02 15:20:00,142.93,143.08,142.92,143.04,25386.0,135.2821,135.4241,135.2727,135.3862,25386.0
2023-11-02 15:25:00,143.06,143.16,143.02,143.14,40673.0,135.4052,135.4998,135.3673,135.4809,40673.0
2023-11-02 15:30:00,143.12,143.36,143.1,143.35,36135.0,135.462,135.6891,135.443,135.6797,36135.0
2023-11-02 15:35:00,143.33,143.63,143.33,143.63,28849.0,135.6607,135.9447,135.6607,135.9447,28849.0
2023-11-02 15:40:00,143.65,143.77,143.61,143.74,63063.0,135.9636,136.0772,135.9257,136.0488,63063.0
2023-11-02 15:45:00,143.74,143.74,143.48,143.5,106213.0,136.0488,136.0488,135.8027,135.8216,106213.0
2023-11-02 15:50:00,143.46,143.53,143.35,143.44,105850.0,135.7838,135.85,135.6797,135.7648,105850.0
2023-11-02 15:55:00,143.45,143.45,143.15,143.26,251557.0,135.7743,135.7743,135.4904,135.5945,251557.0
2023-11-03 09:30:00,143.95,143.95,143.28,143.28,64640.0,136.2476,136.2476,135.6134,135.6134,64640.0
2023-11-03 09:35:00,143.22,143.58,143.08,143.49,16432.0,135.5566,135.8974,135.4241,135.8122,16432.0
2023-11-03 09:40:00,143.48,143.53,142.81,142.84,15015.0,135.8027,135.85,135.1686,135.1969,15015.0
2023-11-03 09:45:00,142.88,143.21,142.61,143.14,21266.0,135.2348,135.5471,134.9793,135.4809,21266.0
2023-11-03 09:50:00,143.16,143.57,143.13,143.33,23620.0,135.4998,135.8879,135.4714,135.6607,23620.0
2023-11-03 09:55:00,143.3,143.37,143.06,143.14,17038.0,135.6323,135.6986,135.4052,135.4809,17038.0
2023-11-03 10:00:00,143.19,143.27,142.96,142.99,22390.0,135.5282,135.6039,135.3105,135.3389,22390.0
2023-11-03 10:05:00,142.97,143.14,142.97,143.08,17476.0,135.32,135.4809,135.32,135.4241,17476.0
2023-11-03 10:10:00,143.06,143.14,142.86,143.08,31026.0,135.4052,135.4809,135.2159,135.4241,31026.0
2023-11-03 10:15:00,143.06,143.15,142.91,143.15,22717.0,135.4052,135.4904,135.2632,135.4904,22717.0
2023-11-03 10:20:00,143.15,143.29,143.06,143.18,27473.0,135.4904,135.6229,135.4052,135.5188,27473.0
2023-11-03 10:25:00,143.18,143.21,142.9,143.06,25152.0,135.5188,135.5471,135.2537,135.4052,25152.0
2023-11-03 10:30:00,143.02,143.17,142.96,143.09,13813.0,135.3673,135.5093,135.3105,135.4336,13813.0
2023-11-03 10:35:00,143.06,143.08,142.73,143.08,36546.0,135.4052,135.4241,135.0928,135.4241,36546.0
2023-11-03 10:40:00,143.03,143.1,142.95,143.02,26524.0,135.3768,135.443,135.3011,135.3673,26524.0
2023-11-03 10:45:00,143.04,143.04,142.85,142.88,20894.0,135.3862,135.3862,135.2064,135.2348,20894.0
2023-11-03 10:50:00,142.89,142.97,142.73,142.93,24397.0,135.2443,135.32,135.0928,135.2821,24397.0
2023-11-03 10:55:00,142.93,143.03,142.9,142.94,12960.0,135.2821,135.3768,135.2537,135.2916,12960.0
2023-11-03 11:00:00,142.99,143.04,142.9,142.97,11811.0,135.3389,135.3862,135.2537,135.32,11811.0
2023-11-03 11:05:00,142.94,143.01,142.93,142.99,13914.0,135.2916,135.3578,135.2821,135.3389,13914.0
2023-11-03 11:10:00,142.96,143.08,142.9,143.04,16940.0,135.3105,135.4241,135.2537,135.3862,16940.0
2023-11-03 11:15:00,143.02,143.06,142.94,142.94,21239.0,135.3673,135.4052,135.2916,135.2916,21239.0
2023-11-03 11:20:00,142.96,143.15,142.95,143.07,41082.0,135.3105,135.4904,135.3011,135.4146,41082.0
2023-11-03 11:25:00,143.04,143.08,142.94,142.97,19748.0,135.3862,135.4241,135.2916,135.32,19748.0
2023-11-03 11:30:00,143.01,143.2,142.9,142.96,32429.0,135.3578,135.5377,135.2537,135.3105,32429.0
2023-11-03 11:35:00,143.0,143.02,142.96,142.98,17194.0,135.3484,135.3673,135.3105,135.3295,17194.0
2023-11-03 11:40:00,142.97,143.06,142.96,143.03,27672.0,135.32,135.4052,135.3105,135.3768,27672.0
2023-11-03 11:45:00,143.01,143.03,142.94,142.98,29647.0,135.3578,135.3768,135.2916,135.3295,29647.0
2023-11-03 11:50:00,143.0,143.04,142.86,142.9,39561.0,135.3484,135.3862,135.2159,135.2537,39561.0
2023-11-03 11:55:00,142.92,142.95,142.78,142.79,23569.0,135.2727,135.3011,135.1402,135.1496,23569.0
2023-11-03 12:00:00,142.81,142.93,142.73,142.87,25478.0,135.1686,135.2821,135.0928,135.2253,25478.0
2023-11-03 12:05:00,142.89,142.95,142.84,142.88,14834.0,135.2443,135.3011,135.1969,135.2348,14834.0
2023-11-03 12:10:00,142.89,142.98,142.89,142.92,14432.0,135.2443,135.3295,135.2443,135.2727,14432.0
2023-11-03 12:15:00,142.91,142.91,142.75,142.83,31793.0,135.2632,135.2632,135.1118,135.1875,31793.0
2023-11-03 12:20:00,142.82,142.89,142.68,142.72,22335.0,135.178,135.2443,135.0455,135.0834,22335.0
2023-11-03 12:25:00,142.7,142.85,142.62,142.83,16892.0,135.0644,135.2064,134.9887,135.1875,16892.0
2023-11-03 12:30:00,142.83,142.92,142.77,142.87,17488.0,135.1875,135.2727,135.1307,135.2253,17488.0
2023-11-03 12:35:00,142.87,142.88,142.78,142.8,15647.0,135.2253,135.2348,135.1402,135.1591,15647.0
2023-11-03 12:40:00,142.83,142.92,142.77,142.8,17282.0,135.1875,135.2727,135.1307,135.1591,17282.0
2023-11-03 12:45:00,142.76,143.0,142.75,142.84,49603.0,135.1212,135.3484,135.1118,135.1969,49603.0
2023-11-03 12:50:00,142.86,142.9,142.75,142.86,23367.0,135.2159,135.2537,135.1118,135.2159,23367.0
2023-11-03 12:55:00,142.85,142.88,142.66,142.69,27704.0,135.2064,135.2348,135.0266,135.055,27704.0
2023-11-03 13:00:00,142.66,142.78,142.52,142.77,57512.0,135.0266,135.1402,134.8941,135.1307,57512.0
2023-11-03 13:05:00,142.75,142.8,142.31,142.31,30384.0,135.1118,135.1591,134.6953,134.6953,30384.0
2023-11-03 13:10:00,142.35,142.48,142.23,142.25,23167.0,134.7332,134.8562,134.6196,134.6385,23167.0
2023-11-03 13:15:00,142.26,142.33,142.11,142.11,26982.0,134.648,134.7142,134.506,134.506,26982.0
2023-11-03 13:20:00,142.13,142.17,142.03,142.05,23361.0,134.5249,134.5628,134.4303,134.4492,23361.0
2023-11-03 13:25:00,142.04,142.13,141.99,142.11,20894.0,134.4398,134.5249,134.3924,134.506,20894.0
2023-11-03 13:30:00,142.11,142.21,142.07,142.21,37518.0,134.506,134.6007,134.4681,134.6007,37518.0
2023-11-03 13:35:00,142.23,142.23,142.07,142.16,28715.0,134.6196,134.6196,134.4681,134.5533,28715.0
2023-11-03 13:40:00,142.15,142.25,142.12,142.12,10316.0,134.5439,134.6385,134.5155,134.5155,10316.0
2023-11-03 13:45:00,142.12,142.12,142.04,142.09,22065.0,134.5155,134.5155,134.4398,134.4871,22065.0
2023-11-03 13:50:00,142.09,142.22,142.09,142.22,12736.0,134.4871,134.6101,134.4871,134.6101,12736.0
2023-11-03 13:55:00,142.22,142.3,142.21,142.25,12498.0,134.6101,134.6858,134.6007,134.6385,12498.0
2023-11-03 14:00:00,142.24,142.27,142.13,142.14,23222.0,134.6291,134.6574,134.5249,134.5344,23222.0
2023-11-03 14:05:00,142.14,142.15,141.95,142.04,30405.0,134.5344,134.5439,134.3546,134.4398,30405.0
2023-11-03 14:10:00,142.04,142.05,141.91,142.01,37204.0,134.4398,134.4492,134.3167,134.4114,37204.0
2023-11-03 14:15:00,142.0,142.03,141.89,141.91,24528.0,134.4019,134.4303,134.2978,134.3167,24528.0
2023-11-03 14:20:00,141.93,141.93,141.62,141.63,30895.0,134.3356,134.3356,134.0422,134.0517,30895.0
2023-11-03 14:25:00,141.63,141.77,141.62,141.73,35996.0,134.0517,134.1842,134.0422,134.1463,35996.0
2023-11-03 14:30:00,141.72,141.73,141.56,141.57,28140.0,134.1369,134.1463,133.9854,133.9949,28140.0
2023-11-03 14:35:00,141.56,141.67,141.48,141.55,35820.0,133.9854,134.0896,133.9097,133.976,35820.0
2023-11-03 14:40:00,141.55,141.61,141.39,141.59,34521.0,133.976,134.0328,133.8245,134.0138,34521.0
2023-11-03 14:45:00,141.64,141.66,141.53,141.56,48189.0,134.0612,134.0801,133.957,133.9854,48189.0
2023-11-03 14:50:00,141.57,141.79,141.56,141.74,46025.0,133.9949,134.2031,133.9854,134.1558,46025.0
2023-11-03 14:55:00,141.73,141.76,141.46,141.47,29452.0,134.1463,134.1747,133.8908,133.9003,29452.0
2023-11-03 15:00:00,141.47,141.52,141.39,141.5,36245.0,133.9003,133.9476,133.8245,133.9286,36245.0
2023-11-03 15:05:00,141.5,141.52,141.32,141.35,39066.0,133.9286,133.9476,133.7583,133.7867,39066.0
2023-11-03 15:10:00,141.35,141.42,141.28,141.37,53732.0,133.7867,133.8529,133.7204,133.8056,53732.0
2023-11-03 15:15:00,141.37,141.39,141.11,141.18,65717.0,133.8056,133.8245,133.5595,133.6258,65717.0
2023-11-03 15:20:00,141.18,141.2,141.06,141.1,62813.0,133.6258,133.6447,133.5122,133.55,62813.0
2023-11-03 15:25:00,141.09,141.12,140.9,141.01,66692.0,133.5406,133.569,133.3608,133.4649,66692.0
2023-11-03 15:30:00,141.02,141.04,140.89,140.97,60003.0,133.4743,133.4933,133.3513,133.427,60003.0
2023-11-03 15:35:00,140.97,141.42,140.96,141.34,42442.0,133.427,133.8529,133.4175,133.7772,42442.0
2023-11-03 15:40:00,141.36,141.64,141.35,141.6,79561.0,133.7961,134.0612,133.7867,134.0233,79561.0
2023-11-03 15:45:00,141.59,141.78,141.58,141.69,65840.0,134.0138,134.1937,134.0044,134.1085,65840.0
2023-11-03 15:50:00,141.68,141.75,141.38,141.41,86922.0,134.099,134.1653,133.8151,133.8435,86922.0
2023-11-03 15:55:00,141.41,141.54,141.29,141.42,304040.0,133.8435,133.9665,133.7299,133.8529,304040.0
2023-11-06 09:30:00,141.89,141.98,141.68,141.91,79519.0,134.2978,134.383,134.099,134.3167,79519.0
2023-11-06 09:35:00,141.94,142.02,141.51,141.51,20690.0,134.3451,134.4208,133.9381,133.9381,20690.0
2023-11-06 09:40:00,141.65,141.65,141.23,141.27,23395.0,134.0706,134.0706,133.6731,133.711,23395.0
2023-11-06 09:45:00,141.32,141.45,140.98,141.24,71270.0,133.7583,133.8813,133.4365,133.6826,71270.0
2023-11-06 09:50:00,141.27,141.37,141.11,141.34,45234.0,133.711,133.8056,133.5595,133.7772,45234.0
2023-11-06 09:55:00,141.37,141.79,141.37,141.63,33969.0,133.8056,134.2031,133.8056,134.0517,33969.0
2023-11-06 10:00:00,141.64,141.71,141.39,141.43,36781.0,134.0612,134.1274,133.8245,133.8624,36781.0
2023-11-06 10:05:00,141.38,141.63,141.35,141.59,43317.0,133.8151,134.0517,133.7867,134.0138,43317.0
2023-11-06 10:10:00,141.57,142.06,141.57,141.98,31195.0,133.9949,134.4587,133.9949,134.383,31195.0
2023-11-06 10:15:00,142.01,142.17,141.91,141.92,43781.0,134.4114,134.5628,134.3167,134.3262,43781.0
2023-11-06 10:20:00,141.92,141.97,141.73,141.73,26606.0,134.3262,134.3735,134.1463,134.1463,26606.0
2023-11-06 10:25:00,141.74,142.0,141.71,141.94,26182.0,134.1558,134.4019,134.1274,134.3451,26182.0
2023-11-06 10:30:00,141.94,142.02,141.8,141.84,22957.0,134.3451,134.4208,134.2126,134.2505,22957.0
2023-11-06 10:35:00,141.85,142.01,141.83,141.96,18142.0,134.2599,134.4114,134.241,134.364,18142.0
2023-11-06 10:40:00,141.96,142.01,141.86,141.92,30468.0,134.364,134.4114,134.2694,134.3262,30468.0
2023-11-06 10:45:00,141.94,142.14,141.88,141.89,30002.0,134.3451,134.5344,134.2883,134.2978,30002.0
2023-11-06 10:50:00,141.89,141.94,141.76,141.84,26799.0,134.2978,134.3451,134.1747,134.2505,26799.0
2023-11-06 10:55:00,141.84,141.84,141.71,141.81,16746.0,134.2505,134.2505,134.1274,134.2221,16746.0
2023-11-06 11:00:00,141.81,141.94,141.77,141.77,19387.0,134.2221,134.3451,134.1842,134.1842,19387.0
2023-11-06 11:05:00,141.76,141.9,141.73,141.75,13920.0,134.1747,134.3072,134.1463,134.1653,13920.0
2023-11-06 11:10:00,141.73,141.83,141.65,141.77,13355.0,134.1463,134.241,134.0706,134.1842,13355.0
2023-11-06 11:15:00,141.76,142.02,141.73,141.96,18847.0,134.1747,134.4208,134.1463,134.364,18847.0
2023-11-06 11:20:00,141.95,142.17,141.86,142.16,18700.0,134.3546,134.5628,134.2694,134.5533,18700.0
2023-11-06 11:25:00,142.14,142.35,142.14,142.23,18878.0,134.5344,134.7332,134.5344,134.6196,18878.0
2023-11-06 11:30:00,142.25,142.36,142.22,142.22,33824.0,134.6385,134.7426,134.6101,134.6101,33824.0
2023-11-06 11:35:00,142.24,142.36,142.2,142.33,20954.0,134.6291,134.7426,134.5912,134.7142,20954.0
2023-11-06 11:40:00,142.35,142.37,142.1,142.14,31990.0,134.7332,134.7521,134.4965,134.5344,31990.0
2023-11-06 11:45:00,142.15,142.22,142.06,142.14,21471.0,134.5439,134.6101,134.4587,134.5344,21471.0
2023-11-06 11:50:00,142.16,142.16,142.0,142.03,14826.0,134.5533,134.5533,134.4019,134.4303,14826.0
2023-11-06 11:55:00,142.06,142.06,141.91,142.0,16016.0,134.4587,134.4587,134.3167,134.4019,16016.0
2023-11-06 12:00:00,141.97,142.08,141.94,142.03,15324.0,134.3735,134.4776,134.3451,134.4303,15324.0
2023-11-06 12:05:00,142.03,142.22,142.03,142.09,22689.0,134.4303,134.6101,134.4303,134.4871,22689.0
2023-11-06 12:10:00,142.09,142.09,141.92,141.97,24567.0,134.4871,134.4871,134.3262,134.3735,24567.0
2023-11-06 12:15:00,141.97,142.09,141.92,142.09,21003.0,134.3735,134.4871,134.3262,134.4871,21003.0
2023-11-06 12:20:00,142.1,142.1,141.91,141.93,20964.0,134.4965,134.4965,134.3167,134.3356,20964.0
2023-11-06 12:25:00,141.91,142.01,141.9,141.94,16112.0,134.3167,134.4114,134.3072,134.3451,16112.0
2023-11-06 12:30:00,141.91,141.95,141.72,141.82,29717.0,134.3167,134.3546,134.1369,134.2315,29717.0
2023-11-06 12:35:00,141.82,141.86,141.77,141.83,13189.0,134.2315,134.2694,134.1842,134.241,13189.0
2023-11-06 12:40:00,141.8,141.9,141.8,141.83,11365.0,134.2126,134.3072,134.2126,134.241,11365.0
2023-11-06 12:45:00,141.84,141.84,141.7,141.72,9218.0,134.2505,134.2505,134.1179,134.1369,9218.0
2023-11-06 12:50:00,141.72,141.86,141.72,141.86,9380.0,134.1369,134.2694,134.1369,134.2694,9380.0
2023-11-06 12:55:00,141.9,141.93,141.81,141.88,9046.0,134.3072,134.3356,134.2221,134.2883,9046.0
2023-11-06 13:00:00,141.9,141.92,141.78,141.84,9449.0,134.3072,134.3262,134.1937,134.2505,9449.0
2023-11-06 13:05:00,141.85,141.91,141.82,141.88,11784.0,134.2599,134.3167,134.2315,134.2883,11784.0
2023-11-06 13:10:00,141.88,141.9,141.8,141.83,7574.0,134.2883,134.3072,134.2126,134.241,7574.0
2023-11-06 13:15:00,141.83,141.91,141.75,141.91,15540.0,134.241,134.3167,134.1653,134.3167,15540.0
2023-11-06 13:20:00,141.91,141.92,141.8,141.87,26603.0,134.3167,134.3262,134.2126,134.2788,26603.0
2023-11-06 13:25:00,141.87,141.87,141.7,141.76,27126.0,134.2788,134.2788,134.1179,134.1747,27126.0
2023-11-06 13:30:00,141.73,141.73,141.54,141.54,12523.0,134.1463,134.1463,133.9665,133.9665,12523.0
2023-11-06 13:35:00,141.53,141.54,141.36,141.37,33020.0,133.957,133.9665,133.7961,133.8056,33020.0
2023-11-06 13:40:00,141.37,141.51,141.37,141.4,20174.0,133.8056,133.9381,133.8056,133.834,20174.0
2023-11-06 13:45:00,141.42,141.47,141.32,141.44,24344.0,133.8529,133.9003,133.7583,133.8719,24344.0
2023-11-06 13:50:00,141.46,141.53,141.38,141.53,16150.0,133.8908,133.957,133.8151,133.957,16150.0
2023-11-06 13:55:00,141.5,141.64,141.48,141.58,11790.0,133.9286,134.0612,133.9097,134.0044,11790.0
2023-11-06 14:00:00,141.59,141.66,141.46,141.46,16591.0,134.0138,134.0801,133.8908,133.8908,16591.0
2023-11-06 14:05:00,141.47,141.6,141.45,141.48,15728.0,133.9003,134.0233,133.8813,133.9097,15728.0
2023-11-06 14:10:00,141.51,141.52,141.35,141.38,12652.0,133.9381,133.9476,133.7867,133.8151,12652.0
2023-11-06 14:15:00,141.35,141.38,141.24,141.31,23041.0,133.7867,133.8151,133.6826,133.7488,23041.0
2023-11-06 14:20:00,141.31,141.32,141.18,141.21,14294.0,133.7488,133.7583,133.6258,133.6542,14294.0
2023-11-06 14:25:00,141.19,141.32,141.19,141.22,13330.0,133.6352,133.7583,133.6352,133.6636,13330.0
2023-11-06 14:30:00,141.24,141.38,141.22,141.3,21733.0,133.6826,133.8151,133.6636,133.7393,21733.0
2023-11-06 14:35:00,141.32,141.37,141.29,141.31,20270.0,133.7583,133.8056,133.7299,133.7488,20270.0
2023-11-06 14:40:00,141.31,141.36,141.23,141.3,18402.0,133.7488,133.7961,133.6731,133.7393,18402.0
2023-11-06 14:45:00,141.32,141.32,141.08,141.09,27546.0,133.7583,133.7583,133.5311,133.5406,27546.0
2023-11-06 14:50:00,141.07,141.18,141.07,141.14,23829.0,133.5217,133.6258,133.5217,133.5879,23829.0
2023-11-06 14:55:00,141.13,141.17,141.1,141.14,17440.0,133.5784,133.6163,133.55,133.5879,17440.0
2023-11-06 15:00:00,141.14,141.16,141.05,141.15,25124.0,133.5879,133.6068,133.5027,133.5974,25124.0
2023-11-06 15:05:00,141.14,141.27,141.08,141.19,34179.0,133.5879,133.711,133.5311,133.6352,34179.0
2023-11-06 15:10:00,141.19,141.27,141.07,141.11,28897.0,133.6352,133.711,133.5217,133.5595,28897.0
2023-11-06 15:15:00,141.1,141.18,141.06,141.09,39418.0,133.55,133.6258,133.5122,133.5406,39418.0
2023-11-06 15:20:00,141.1,141.38,141.08,141.34,51581.0,133.55,133.8151,133.5311,133.7772,51581.0
2023-11-06 15:25:00,141.36,141.36,141.19,141.3,35388.0,133.7961,133.7961,133.6352,133.7393,35388.0
2023-11-06 15:30:00,141.3,141.31,141.11,141.12,27990.0,133.7393,133.7488,133.5595,133.569,27990.0
2023-11-06 15:35:00,141.12,141.13,140.98,141.05,42054.0,133.569,133.5784,133.4365,133.5027,42054.0
2023-11-06 15:40:00,141.04,141.22,141.04,141.18,45698.0,133.4933,133.6636,133.4933,133.6258,45698.0
2023-11-06 15:45:00,141.18,141.22,141.1,141.17,60384.0,133.6258,133.6636,133.55,133.6163,60384.0
2023-11-06 15:50:00,141.16,141.25,141.07,141.07,89395.0,133.6068,133.692,133.5217,133.5217,89395.0
2023-11-06 15:55:00,141.09,141.3,141.05,141.25,256927.0,133.5406,133.7393,133.5027,133.692,256927.0
2023-11-07 09:30:00,141.52,141.64,141.3,141.49,60719.0,133.9476,134.0612,133.7393,133.9192,60719.0
2023-11-07 09:35:00,141.46,141.46,140.85,140.88,17129.0,133.8908,133.8908,133.3134,133.3418,17129.0
2023-11-07 09:40:00,140.89,141.19,140.86,140.93,23525.0,133.3513,133.6352,133.3229,133.3891,23525.0
2023-11-07 09:45:00,140.9,141.22,140.83,140.86,16756.0,133.3608,133.6636,133.2945,133.3229,16756.0
2023-11-07 09:50:00,140.88,141.0,140.71,140.95,22895.0,133.3418,133.4554,133.1809,133.4081,22895.0
2023-11-07 09:55:00,140.96,141.09,140.8,140.97,22248.0,133.4175,133.5406,133.2661,133.427,22248.0
2023-11-07 10:00:00,140.96,141.04,140.82,140.88,33772.0,133.4175,133.4933,133.285,133.3418,33772.0
2023-11-07 10:05:00,140.97,141.1,140.88,140.97,21727.0,133.427,133.55,133.3418,133.427,21727.0
2023-11-07 10:10:00,140.99,141.12,140.87,141.05,22371.0,133.4459,133.569,133.3324,133.5027,22371.0
2023-11-07 10:15:00,141.02,141.06,140.68,140.69,15955.0,133.4743,133.5122,133.1525,133.162,15955.0
2023-11-07 10:20:00,140.76,140.85,140.65,140.69,16023.0,133.2282,133.3134,133.1241,133.162,16023.0
2023-11-07 10:25:00,140.66,140.76,140.59,140.74,25784.0,133.1336,133.2282,133.0673,133.2093,25784.0
2023-11-07 10:30:00,140.72,140.92,140.69,140.89,19709.0,133.1904,133.3797,133.162,133.3513,19709.0
2023-11-07 10:35:00,140.9,141.02,140.85,140.92,95213.0,133.3608,133.4743,133.3134,133.3797,95213.0
2023-11-07 10:40:00,140.93,140.96,140.79,140.81,28662.0,133.3891,133.4175,133.2566,133.2756,28662.0
2023-11-07 10:45:00,140.81,140.9,140.75,140.75,31825.0,133.2756,133.3608,133.2188,133.2188,31825.0
2023-11-07 10:50:00,140.79,141.23,140.72,141.11,43499.0,133.2566,133.6731,133.1904,133.5595,43499.0
2023-11-07 10:55:00,141.15,141.2,140.81,140.87,53183.0,133.5974,133.6447,133.2756,133.3324,53183.0
2023-11-07 11:00:00,140.89,140.99,140.81,140.98,26333.0,133.3513,133.4459,133.2756,133.4365,26333.0
2023-11-07 11:05:00,140.96,141.03,140.84,140.92,20892.0,133.4175,133.4838,133.304,133.3797,20892.0
2023-11-07 11:10:00,140.89,140.93,140.61,140.61,36252.0,133.3513,133.3891,133.0863,133.0863,36252.0
2023-11-07 11:15:00,140.62,140.77,140.57,140.77,26958.0,133.0957,133.2377,133.0484,133.2377,26958.0
2023-11-07 11:20:00,140.77,140.96,140.76,140.96,25217.0,133.2377,133.4175,133.2282,133.4175,25217.0
2023-11-07 11:25:00,140.95,141.11,140.93,141.01,31713.0,133.4081,133.5595,133.3891,133.4649,31713.0
2023-11-07 11:30:00,141.03,141.15,140.94,140.94,34498.0,133.4838,133.5974,133.3986,133.3986,34498.0
2023-11-07 11:35:00,140.94,141.02,140.93,141.0,27482.0,133.3986,133.4743,133.3891,133.4554,27482.0
2023-11-07 11:40:00,141.01,141.04,140.87,141.0,25025.0,133.4649,133.4933,133.3324,133.4554,25025.0
2023-11-07 11:45:00,140.99,141.13,140.79,141.12,60637.0,133.4459,133.5784,133.2566,133.569,60637.0
2023-11-07 11:50:00,141.1,141.13,140.99,141.02,19509.0,133.55,133.5784,133.4459,133.4743,19509.0
2023-11-07 11:55:00,141.01,141.01,140.87,140.87,11776.0,133.4649,133.4649,133.3324,133.3324,11776.0
2023-11-07 12:00:00,140.87,140.9,140.8,140.9,19987.0,133.3324,133.3608,133.2661,133.3608,19987.0
2023-11-07 12:05:00,140.9,141.0,140.86,140.97,8899.0,133.3608,133.4554,133.3229,133.427,8899.0
2023-11-07 12:10:00,140.98,141.05,140.94,140.94,16626.0,133.4365,133.5027,133.3986,133.3986,16626.0
2023-11-07 12:15:00,140.92,141.05,140.87,140.88,13552.0,133.3797,133.5027,133.3324,133.3418,13552.0
2023-11-07 12:20:00,140.89,140.91,140.84,140.84,7751.0,133.3513,133.3702,133.304,133.304,7751.0
2023-11-07 12:25:00,140.88,140.88,140.74,140.87,10809.0,133.3418,133.3418,133.2093,133.3324,10809.0
2023-11-07 12:30:00,140.84,140.88,140.74,140.8,16590.0,133.304,133.3418,133.2093,133.2661,16590.0
2023-11-07 12:35:00,140.81,140.83,140.67,140.76,10924.0,133.2756,133.2945,133.1431,133.2282,10924.0
2023-11-07 12:40:00,140.76,140.99,140.63,140.95,68755.0,133.2282,133.4459,133.1052,133.4081,68755.0
2023-11-07 12:45:00,140.95,141.08,140.95,141.02,24220.0,133.4081,133.5311,133.4081,133.4743,24220.0
2023-11-07 12:50:00,141.0,141.0,140.87,140.9,10539.0,133.4554,133.4554,133.3324,133.3608,10539.0
2023-11-07 12:55:00,140.9,141.07,140.89,141.06,17862.0,133.3608,133.5217,133.3513,133.5122,17862.0
2023-11-07 13:00:00,141.05,141.09,141.03,141.09,18409.0,133.5027,133.5406,133.4838,133.5406,18409.0
2023-11-07 13:05:00,141.07,141.19,141.04,141.14,15877.0,133.5217,133.6352,133.4933,133.5879,15877.0
2023-11-07 13:10:00,141.17,141.19,141.1,141.14,41838.0,133.6163,133.6352,133.55,133.5879,41838.0
2023-11-07 13:15:00,141.16,141.27,141.07,141.27,37936.0,133.6068,133.711,133.5217,133.711,37936.0
2023-11-07 13:20:00,141.25,141.43,141.25,141.43,11333.0,133.692,133.8624,133.692,133.8624,11333.0
2023-11-07 13:25:00,141.43,141.51,141.42,141.46,16863.0,133.8624,133.9381,133.8529,133.8908,16863.0
2023-11-07 13:30:00,141.45,141.47,141.32,141.34,15730.0,133.8813,133.9003,133.7583,133.7772,15730.0
2023-11-07 13:35:00,141.34,141.51,141.33,141.49,17243.0,133.7772,133.9381,133.7677,133.9192,17243.0
2023-11-07 13:40:00,141.49,141.56,141.42,141.52,17051.0,133.9192,133.9854,133.8529,133.9476,17051.0
2023-11-07 13:45:00,141.55,141.57,141.47,141.5,11516.0,133.976,133.9949,133.9003,133.9286,11516.0
2023-11-07 13:50:00,141.48,141.55,141.44,141.47,11067.0,133.9097,133.976,133.8719,133.9003,11067.0
2023-11-07 13:55:00,141.46,141.59,141.43,141.57,10864.0,133.8908,134.0138,133.8624,133.9949,10864.0
2023-11-07 14:00:00,141.58,141.63,141.54,141.62,12826.0,134.0044,134.0517,133.9665,134.0422,12826.0
2023-11-07 14:05:00,141.62,141.69,141.58,141.69,9107.0,134.0422,134.1085,134.0044,134.1085,9107.0
2023-11-07 14:10:00,141.71,141.73,141.68,141.71,12465.0,134.1274,134.1463,134.099,134.1274,12465.0
2023-11-07 14:15:00,141.71,141.8,141.71,141.79,18305.0,134.1274,134.2126,134.1274,134.2031,18305.0
2023-11-07 14:20:00,141.82,141.92,141.78,141.91,18298.0,134.2315,134.3262,134.1937,134.3167,18298.0
2023-11-07 14:25:00,141.9,141.94,141.84,141.91,15555.0,134.3072,134.3451,134.2505,134.3167,15555.0
2023-11-07 14:30:00,141.92,142.13,141.92,141.97,26284.0,134.3262,134.5249,134.3262,134.3735,26284.0
2023-11-07 14:35:00,141.95,142.01,141.91,141.96,14501.0,134.3546,134.4114,134.3167,134.364,14501.0
2023-11-07 14:40:00,141.96,142.04,141.95,142.02,13134.0,134.364,134.4398,134.3546,134.4208,13134.0
2023-11-07 14:45:00,142.02,142.13,141.93,142.0,59401.0,134.4208,134.5249,134.3356,134.4019,59401.0
2023-11-07 14:50:00,142.02,142.04,141.89,141.91,12028.0,134.4208,134.4398,134.2978,134.3167,12028.0
2023-11-07 14:55:00,141.9,141.94,141.78,141.88,12870.0,134.3072,134.3451,134.1937,134.2883,12870.0
2023-11-07 15:00:00,141.85,141.88,141.8,141.88,20512.0,134.2599,134.2883,134.2126,134.2883,20512.0
2023-11-07 15:05:00,141.87,141.87,141.74,141.75,22091.0,134.2788,134.2788,134.1558,134.1653,22091.0
2023-11-07 15:10:00,141.75,141.76,141.64,141.75,20260.0,134.1653,134.1747,134.0612,134.1653,20260.0
2023-11-07 15:15:00,141.75,141.87,141.73,141.78,22922.0,134.1653,134.2788,134.1463,134.1937,22922.0
2023-11-07 15:20:00,141.77,141.95,141.75,141.92,28076.0,134.1842,134.3546,134.1653,134.3262,28076.0
2023-11-07 15:25:00,141.92,141.99,141.86,141.9,26640.0,134.3262,134.3924,134.2694,134.3072,26640.0
2023-11-07 15:30:00,141.9,141.93,141.82,141.87,24928.0,134.3072,134.3356,134.2315,134.2788,24928.0
2023-11-07 15:35:00,141.85,142.04,141.85,142.01,30629.0,134.2599,134.4398,134.2599,134.4114,30629.0
2023-11-07 15:40:00,142.02,142.1,141.98,142.08,30208.0,134.4208,134.4965,134.383,134.4776,30208.0
2023-11-07 15:45:00,142.08,142.13,141.98,142.02,45177.0,134.4776,134.5249,134.383,134.4208,45177.0
2023-11-07 15:50:00,142.02,142.08,141.93,142.01,63970.0,134.4208,134.4776,134.3356,134.4114,63970.0
2023-11-07 15:55:00,142.0,142.18,141.79,142.16,190154.0,134.4019,134.5723,134.2031,134.5533,190154.0
2023-11-08 09:30:00,143.44,143.89,142.3,142.58,66764.0,135.7648,136.1908,134.6858,134.9509,66764.0
2023-11-08 09:35:00,142.88,142.96,142.44,142.44,9670.0,135.2348,135.3105,134.8183,134.8183,9670.0
2023-11-08 09:40:00,142.56,142.92,142.37,142.86,22939.0,134.9319,135.2727,134.7521,135.2159,22939.0
2023-11-08 09:45:00,142.86,143.27,142.78,142.98,24485.0,135.2159,135.6039,135.1402,135.3295,24485.0
2023-11-08 09:50:00,143.02,143.07,142.54,142.82,22084.0,135.3673,135.4146,134.913,135.178,22084.0
2023-11-08 09:55:00,142.87,143.16,142.86,143.07,14168.0,135.2253,135.4998,135.2159,135.4146,14168.0
2023-11-08 10:00:00,143.13,143.24,142.72,142.81,31211.0,135.4714,135.5755,135.0834,135.1686,31211.0
2023-11-08 10:05:00,142.84,142.88,142.43,142.62,22811.0,135.1969,135.2348,134.8089,134.9887,22811.0
2023-11-08 10:10:00,142.66,142.98,142.61,142.94,19253.0,135.0266,135.3295,134.9793,135.2916,19253.0
2023-11-08 10:15:00,142.94,143.07,142.85,142.93,9848.0,135.2916,135.4146,135.2064,135.2821,9848.0
2023-11-08 10:20:00,142.94,142.96,142.64,142.71,16556.0,135.2916,135.3105,135.0076,135.0739,16556.0
2023-11-08 10:25:00,142.69,143.04,142.68,143.02,18252.0,135.055,135.3862,135.0455,135.3673,18252.0
2023-11-08 10:30:00,142.99,143.04,142.8,142.96,23378.0,135.3389,135.3862,135.1591,135.3105,23378.0
2023-11-08 10:35:00,142.96,143.04,142.91,143.01,13606.0,135.3105,135.3862,135.2632,135.3578,13606.0
2023-11-08 10:40:00,142.98,143.09,142.93,143.05,19343.0,135.3295,135.4336,135.2821,135.3957,19343.0
2023-11-08 10:45:00,143.08,143.21,142.98,143.0,18749.0,135.4241,135.5471,135.3295,135.3484,18749.0
2023-11-08 10:50:00,142.98,143.12,142.89,143.12,14511.0,135.3295,135.462,135.2443,135.462,14511.0
2023-11-08 10:55:00,143.09,143.11,142.94,142.99,26121.0,135.4336,135.4525,135.2916,135.3389,26121.0
2023-11-08 11:00:00,142.99,143.06,142.96,143.03,13092.0,135.3389,135.4052,135.3105,135.3768,13092.0
2023-11-08 11:05:00,143.05,143.27,142.99,143.23,13906.0,135.3957,135.6039,135.3389,135.5661,13906.0
2023-11-08 11:10:00,143.26,143.27,143.18,143.2,11275.0,135.5945,135.6039,135.5188,135.5377,11275.0
2023-11-08 11:15:00,143.2,143.34,143.13,143.26,22446.0,135.5377,135.6702,135.4714,135.5945,22446.0
2023-11-08 11:20:00,143.27,143.29,142.86,142.92,14448.0,135.6039,135.6229,135.2159,135.2727,14448.0
2023-11-08 11:25:00,142.9,143.0,142.87,142.88,14392.0,135.2537,135.3484,135.2253,135.2348,14392.0
2023-11-08 11:30:00,142.87,142.9,142.63,142.66,19333.0,135.2253,135.2537,134.9982,135.0266,19333.0
2023-11-08 11:35:00,142.68,142.85,142.62,142.77,33235.0,135.0455,135.2064,134.9887,135.1307,33235.0
2023-11-08 11:40:00,142.77,143.0,142.73,142.97,23187.0,135.1307,135.3484,135.0928,135.32,23187.0
2023-11-08 11:45:00,142.97,143.05,142.92,142.97,14605.0,135.32,135.3957,135.2727,135.32,14605.0
2023-11-08 11:50:00,142.98,143.22,142.93,143.19,10846.0,135.3295,135.5566,135.2821,135.5282,10846.0
2023-11-08 11:55:00,143.2,143.2,143.05,143.14,18745.0,135.5377,135.5377,135.3957,135.4809,18745.0
2023-11-08 12:00:00,143.16,143.18,142.78,142.78,14378.0,135.4998,135.5188,135.1402,135.1402,14378.0
2023-11-08 12:05:00,142.82,142.98,142.72,142.98,21332.0,135.178,135.3295,135.0834,135.3295,21332.0
2023-11-08 12:10:00,143.0,143.15,142.96,143.06,14907.0,135.3484,135.4904,135.3105,135.4052,14907.0
2023-11-08 12:15:00,143.08,143.18,142.84,142.86,24876.0,135.4241,135.5188,135.1969,135.2159,24876.0
2023-11-08 12:20:00,142.87,142.96,142.81,142.81,19264.0,135.2253,135.3105,135.1686,135.1686,19264.0
2023-11-08 12:25:00,142.81,142.81,142.44,142.44,25797.0,135.1686,135.1686,134.8183,134.8183,25797.0
2023-11-08 12:30:00,142.44,142.49,142.32,142.39,14555.0,134.8183,134.8657,134.7048,134.771,14555.0
2023-11-08 12:35:00,142.4,142.6,142.34,142.6,35963.0,134.7805,134.9698,134.7237,134.9698,35963.0
2023-11-08 12:40:00,142.6,142.63,142.43,142.44,20005.0,134.9698,134.9982,134.8089,134.8183,20005.0
2023-11-08 12:45:00,142.43,142.44,142.32,142.42,14104.0,134.8089,134.8183,134.7048,134.7994,14104.0
2023-11-08 12:50:00,142.42,142.44,142.25,142.29,15530.0,134.7994,134.8183,134.6385,134.6764,15530.0
2023-11-08 12:55:00,142.32,142.52,142.28,142.46,13379.0,134.7048,134.8941,134.6669,134.8373,13379.0
2023-11-08 13:00:00,142.46,142.6,142.43,142.5,22215.0,134.8373,134.9698,134.8089,134.8751,22215.0
2023-11-08 13:05:00,142.5,142.52,142.39,142.43,16961.0,134.8751,134.8941,134.771,134.8089,16961.0
2023-11-08 13:10:00,142.42,142.44,142.1,142.13,12200.0,134.7994,134.8183,134.4965,134.5249,12200.0
2023-11-08 13:15:00,142.13,142.13,142.0,142.05,14385.0,134.5249,134.5249,134.4019,134.4492,14385.0
2023-11-08 13:20:00,142.07,142.22,142.07,142.16,12760.0,134.4681,134.6101,134.4681,134.5533,12760.0
2023-11-08 13:25:00,142.17,142.32,142.16,142.32,9266.0,134.5628,134.7048,134.5533,134.7048,9266.0
2023-11-08 13:30:00,142.32,142.36,142.26,142.36,11731.0,134.7048,134.7426,134.648,134.7426,11731.0
2023-11-08 13:35:00,142.33,142.45,142.32,142.36,15493.0,134.7142,134.8278,134.7048,134.7426,15493.0
2023-11-08 13:40:00,142.37,142.42,142.34,142.36,7828.0,134.7521,134.7994,134.7237,134.7426,7828.0
2023-11-08 13:45:00,142.37,142.38,142.33,142.34,11028.0,134.7521,134.7616,134.7142,134.7237,11028.0
2023-11-08 13:50:00,142.34,142.49,142.34,142.44,9894.0,134.7237,134.8657,134.7237,134.8183,9894.0
2023-11-08 13:55:00,142.44,142.53,142.44,142.52,10638.0,134.8183,134.9035,134.8183,134.8941,10638.0
2023-11-08 14:00:00,142.53,142.65,142.48,142.51,17343.0,134.9035,135.0171,134.8562,134.8846,17343.0
2023-11-08 14:05:00,142.54,142.62,142.52,142.56,14163.0,134.913,134.9887,134.8941,134.9319,14163.0
2023-11-08 14:10:00,142.56,142.61,142.51,142.53,19183.0,134.9319,134.9793,134.8846,134.9035,19183.0
2023-11-08 14:15:00,142.53,142.64,142.45,142.59,19624.0,134.9035,135.0076,134.8278,134.9603,19624.0
2023-11-08 14:20:00,142.59,142.73,142.58,142.71,14356.0,134.9603,135.0928,134.9509,135.0739,14356.0
2023-11-08 14:25:00,142.71,142.77,142.58,142.59,17511.0,135.0739,135.1307,134.9509,134.9603,17511.0
2023-11-08 14:30:00,142.58,142.64,142.51,142.52,17515.0,134.9509,135.0076,134.8846,134.8941,17515.0
2023-11-08 14:35:00,142.51,142.55,142.42,142.42,25152.0,134.8846,134.9225,134.7994,134.7994,25152.0
2023-11-08 14:40:00,142.47,142.54,142.4,142.48,25716.0,134.8467,134.913,134.7805,134.8562,25716.0
2023-11-08 14:45:00,142.47,142.52,142.46,142.47,29030.0,134.8467,134.8941,134.8373,134.8467,29030.0
2023-11-08 14:50:00,142.48,142.52,142.38,142.39,39137.0,134.8562,134.8941,134.7616,134.771,39137.0
2023-11-08 14:55:00,142.39,142.39,142.26,142.26,37109.0,134.771,134.771,134.648,134.648,37109.0
2023-11-08 15:00:00,142.27,142.42,142.26,142.38,30421.0,134.6574,134.7994,134.648,134.7616,30421.0
2023-11-08 15:05:00,142.39,142.39,142.26,142.27,30948.0,134.771,134.771,134.648,134.6574,30948.0
2023-11-08 15:10:00,142.28,142.36,142.28,142.33,24289.0,134.6669,134.7426,134.6669,134.7142,24289.0
2023-11-08 15:15:00,142.33,142.47,142.29,142.44,44981.0,134.7142,134.8467,134.6764,134.8183,44981.0
2023-11-08 15:20:00,142.44,142.49,142.28,142.29,29959.0,134.8183,134.8657,134.6669,134.6764,29959.0
2023-11-08 15:25:00,142.29,142.37,142.27,142.35,37045.0,134.6764,134.7521,134.6574,134.7332,37045.0
2023-11-08 15:30:00,142.34,142.42,142.24,142.28,54574.0,134.7237,134.7994,134.6291,134.6669,54574.0
2023-11-08 15:35:00,142.28,142.32,142.15,142.21,50843.0,134.6669,134.7048,134.5439,134.6007,50843.0
2023-11-08 15:40:00,142.23,142.33,142.15,142.28,89196.0,134.6196,134.7142,134.5439,134.6669,89196.0
2023-11-08 15:45:00,142.28,142.35,142.2,142.2,89352.0,134.6669,134.7332,134.5912,134.5912,89352.0
2023-11-08 15:50:00,142.18,142.25,142.13,142.21,127919.0,134.5723,134.6385,134.5249,134.6007,127919.0
2023-11-08 15:55:00,142.21,142.22,141.92,142.01,327459.0,134.6007,134.6101,134.3262,134.4114,327459.0
2023-11-09 09:30:00,141.0,141.6,139.8,139.8,116040.0,133.4554,134.0233,132.3196,132.3196,116040.0
2023-11-09 09:35:00,139.89,139.89,139.11,139.25,68978.0,132.4048,132.4048,131.6665,131.799,68978.0
2023-11-09 09:40:00,139.26,139.51,139.09,139.21,55078.0,131.8085,132.0451,131.6476,131.7612,55078.0
2023-11-09 09:45:00,139.17,139.43,139.11,139.17,81155.0,131.7233,131.9694,131.6665,131.7233,81155.0
2023-11-09 09:50:00,139.19,139.24,138.82,138.88,92829.0,131.7422,131.7896,131.392,131.4488,92829.0
2023-11-09 09:55:00,138.89,138.92,138.66,138.77,56428.0,131.4583,131.4867,131.2406,131.3447,56428.0
2023-11-09 10:00:00,138.77,138.82,138.48,138.63,108345.0,131.3447,131.392,131.0702,131.2122,108345.0
2023-11-09 10:05:00,138.63,138.66,137.91,137.95,99011.0,131.2122,131.2406,130.5307,130.5686,99011.0
2023-11-09 10:10:00,137.97,137.99,137.84,137.89,141930.0,130.5875,130.6065,130.4645,130.5118,141930.0
2023-11-09 10:15:00,137.89,137.89,137.6,137.75,64114.0,130.5118,130.5118,130.2373,130.3793,64114.0
2023-11-09 10:20:00,137.78,137.81,137.51,137.52,81169.0,130.4077,130.4361,130.1521,130.1616,81169.0
2023-11-09 10:25:00,137.52,137.57,137.17,137.19,71169.0,130.1616,130.2089,129.8303,129.8493,71169.0
2023-11-09 10:30:00,137.2,137.22,136.77,136.79,102040.0,129.8587,129.8777,129.4517,129.4707,102040.0
2023-11-09 10:35:00,136.79,137.25,136.65,137.2,93260.0,129.4707,129.9061,129.3382,129.8587,93260.0
2023-11-09 10:40:00,137.19,137.52,137.1,137.49,95906.0,129.8493,130.1616,129.7641,130.1332,95906.0
2023-11-09 10:45:00,137.49,137.59,137.19,137.31,58719.0,130.1332,130.2279,129.8493,129.9628,58719.0
2023-11-09 10:50:00,137.3,137.49,137.27,137.35,68712.0,129.9534,130.1332,129.925,130.0007,68712.0
2023-11-09 10:55:00,137.34,137.7,137.32,137.63,80622.0,129.9912,130.332,129.9723,130.2657,80622.0
2023-11-09 11:00:00,137.63,138.07,137.59,138.02,104556.0,130.2657,130.6822,130.2279,130.6349,104556.0
2023-11-09 11:05:00,138.0,138.06,137.86,137.98,66700.0,130.6159,130.6727,130.4834,130.597,66700.0
2023-11-09 11:10:00,137.98,138.03,137.6,137.6,53576.0,130.597,130.6443,130.2373,130.2373,53576.0
2023-11-09 11:15:00,137.6,137.63,137.44,137.44,49613.0,130.2373,130.2657,130.0859,130.0859,49613.0
2023-11-09 11:20:00,137.45,137.55,137.32,137.42,101571.0,130.0954,130.19,129.9723,130.067,101571.0
2023-11-09 11:25:00,137.42,137.64,137.38,137.53,57980.0,130.067,130.2752,130.0291,130.1711,57980.0
2023-11-09 11:30:00,137.53,137.75,137.53,137.65,56672.0,130.1711,130.3793,130.1711,130.2847,56672.0
2023-11-09 11:35:00,137.66,137.7,137.46,137.48,74618.0,130.2941,130.332,130.1048,130.1237,74618.0
2023-11-09 11:40:00,137.47,137.51,137.37,137.43,109852.0,130.1143,130.1521,130.0196,130.0764,109852.0
2023-11-09 11:45:00,137.41,137.42,137.2,137.3,71216.0,130.0575,130.067,129.8587,129.9534,71216.0
2023-11-09 11:50:00,137.28,137.35,137.21,137.23,44336.0,129.9344,130.0007,129.8682,129.8871,44336.0
2023-11-09 11:55:00,137.24,137.26,137.01,137.08,81915.0,129.8966,129.9155,129.6789,129.7452,81915.0
2023-11-09 12:00:00,137.08,137.28,137.07,137.19,119024.0,129.7452,129.9344,129.7357,129.8493,119024.0
2023-11-09 12:05:00,137.19,137.32,136.71,137.0,261892.0,129.8493,129.9723,129.3949,129.6694,261892.0
2023-11-09 12:10:00,137.0,137.09,136.65,136.77,323848.0,129.6694,129.7546,129.3382,129.4517,323848.0
2023-11-09 12:15:00,136.75,136.85,136.64,136.79,135754.0,129.4328,129.5275,129.3287,129.4707,135754.0
2023-11-09 12:20:00,136.78,137.0,136.65,136.89,85096.0,129.4612,129.6694,129.3382,129.5653,85096.0
2023-11-09 12:25:00,136.89,137.16,136.89,136.98,60581.0,129.5653,129.8209,129.5653,129.6505,60581.0
2023-11-09 12:30:00,136.98,137.06,136.05,137.04,5500771.0,129.6505,129.7262,128.7703,129.7073,5500771.0
2023-11-09 12:35:00,137.04,137.05,136.69,136.91,38688.0,129.7073,129.7168,129.376,129.5842,38688.0
2023-11-09 12:40:00,136.92,137.11,136.9,137.02,45575.0,129.5937,129.7735,129.5748,129.6884,45575.0
2023-11-09 12:45:00,137.02,137.08,136.92,136.99,54392.0,129.6884,129.7452,129.5937,129.66,54392.0
2023-11-09 12:50:00,136.96,137.01,136.81,136.97,51531.0,129.6316,129.6789,129.4896,129.641,51531.0
2023-11-09 12:55:00,136.97,137.01,136.86,136.97,28221.0,129.641,129.6789,129.5369,129.641,28221.0
2023-11-09 13:00:00,136.97,137.03,136.69,136.75,88587.0,129.641,129.6978,129.376,129.4328,88587.0
2023-11-09 13:05:00,136.75,136.83,136.47,136.5,99927.0,129.4328,129.5085,129.1678,129.1962,99927.0
2023-11-09 13:10:00,136.49,136.5,136.17,136.34,127399.0,129.1867,129.1962,128.8838,129.0447,127399.0
2023-11-09 13:15:00,136.32,136.33,136.02,136.06,94227.0,129.0258,129.0353,128.7419,128.7797,94227.0
2023-11-09 13:20:00,136.06,136.4,135.99,136.3,132922.0,128.7797,129.1015,128.7135,129.0069,132922.0
2023-11-09 13:25:00,136.3,136.63,136.25,136.54,51761.0,129.0069,129.3192,128.9596,129.234,51761.0
2023-11-09 13:30:00,136.54,136.72,136.51,136.61,43576.0,129.234,129.4044,129.2057,129.3003,43576.0
2023-11-09 13:35:00,136.6,136.79,136.54,136.54,26087.0,129.2908,129.4707,129.234,129.234,26087.0
2023-11-09 13:40:00,136.55,136.55,135.85,135.9,62647.0,129.2435,129.2435,128.581,128.6283,62647.0
2023-11-09 13:45:00,135.9,136.09,135.89,135.99,38615.0,128.6283,128.8081,128.6188,128.7135,38615.0
2023-11-09 13:50:00,135.98,136.07,135.87,136.07,48274.0,128.704,128.7892,128.5999,128.7892,48274.0
2023-11-09 13:55:00,136.07,136.36,136.07,136.28,29998.0,128.7892,129.0637,128.7892,128.988,29998.0
2023-11-09 14:00:00,136.26,136.69,136.13,136.68,43408.0,128.969,129.376,128.846,129.3666,43408.0
2023-11-09 14:05:00,136.68,136.81,136.58,136.71,22875.0,129.3666,129.4896,129.2719,129.3949,22875.0
2023-11-09 14:10:00,136.68,137.01,136.66,136.7,57415.0,129.3666,129.6789,129.3476,129.3855,57415.0
2023-11-09 14:15:00,136.68,136.95,136.65,136.88,36393.0,129.3666,129.6221,129.3382,129.5559,36393.0
2023-11-09 14:20:00,136.88,137.06,136.84,137.02,14542.0,129.5559,129.7262,129.518,129.6884,14542.0
2023-11-09 14:25:00,137.02,137.18,137.02,137.05,22847.0,129.6884,129.8398,129.6884,129.7168,22847.0
2023-11-09 14:30:00,137.05,137.21,136.9,136.92,39195.0,129.7168,129.8682,129.5748,129.5937,39195.0
2023-11-09 14:35:00,136.92,136.97,136.8,136.9,18493.0,129.5937,129.641,129.4801,129.5748,18493.0
2023-11-09 14:40:00,136.89,137.15,136.87,137.14,20106.0,129.5653,129.8114,129.5464,129.8019,20106.0
2023-11-09 14:45:00,137.13,137.27,137.1,137.25,26939.0,129.7925,129.925,129.7641,129.9061,26939.0
2023-11-09 14:50:00,137.24,137.33,137.2,137.33,27013.0,129.8966,129.9818,129.8587,129.9818,27013.0
2023-11-09 14:55:00,137.34,137.55,137.31,137.55,46115.0,129.9912,130.19,129.9628,130.19,46115.0
2023-11-09 15:00:00,137.55,137.77,137.47,137.71,40171.0,130.19,130.3982,130.1143,130.3414,40171.0
2023-11-09 15:05:00,137.73,137.79,137.61,137.65,34349.0,130.3604,130.4172,130.2468,130.2847,34349.0
2023-11-09 15:10:00,137.66,137.78,137.61,137.61,27467.0,130.2941,130.4077,130.2468,130.2468,27467.0
2023-11-09 15:15:00,137.6,137.61,137.39,137.5,24143.0,130.2373,130.2468,130.0386,130.1427,24143.0
2023-11-09 15:20:00,137.5,137.55,137.26,137.31,31627.0,130.1427,130.19,129.9155,129.9628,31627.0
2023-11-09 15:25:00,137.33,137.5,137.3,137.5,44406.0,129.9818,130.1427,129.9534,130.1427,44406.0
2023-11-09 15:30:00,137.49,137.62,137.45,137.55,42938.0,130.1332,130.2563,130.0954,130.19,42938.0
2023-11-09 15:35:00,137.53,137.57,137.39,137.55,37294.0,130.1711,130.2089,130.0386,130.19,37294.0
2023-11-09 15:40:00,137.53,137.8,137.51,137.75,64923.0,130.1711,130.4266,130.1521,130.3793,64923.0
2023-11-09 15:45:00,137.76,137.87,137.66,137.85,81811.0,130.3888,130.4929,130.2941,130.4739,81811.0
2023-11-09 15:50:00,137.86,137.99,137.75,137.98,107805.0,130.4834,130.6065,130.3793,130.597,107805.0
2023-11-09 15:55:00,137.99,138.21,137.88,138.07,347532.0,130.6065,130.8147,130.5023,130.6822,347532.0
2023-11-10 09:30:00,138.65,139.36,138.64,139.36,127557.0,131.2311,131.9032,131.2217,131.9032,127557.0
2023-11-10 09:35:00,139.29,139.35,138.11,138.15,37234.0,131.8369,131.8937,130.72,130.7579,37234.0
2023-11-10 09:40:00,138.21,138.46,137.9,138.02,40101.0,130.8147,131.0513,130.5213,130.6349,40101.0
2023-11-10 09:45:00,137.96,138.16,137.23,137.24,40974.0,130.5781,130.7674,129.8871,129.8966,40974.0
2023-11-10 09:50:00,137.27,137.63,137.06,137.49,49790.0,129.925,130.2657,129.7262,130.1332,49790.0
2023-11-10 09:55:00,137.52,137.82,137.37,137.76,31167.0,130.1616,130.4456,130.0196,130.3888,31167.0
2023-11-10 10:00:00,137.66,137.66,136.91,137.3,32063.0,130.2941,130.2941,129.5842,129.9534,32063.0
2023-11-10 10:05:00,137.17,137.52,137.09,137.43,12998.0,129.8303,130.1616,129.7546,130.0764,12998.0
2023-11-10 10:10:00,137.43,137.46,137.27,137.31,15283.0,130.0764,130.1048,129.925,129.9628,15283.0
2023-11-10 10:15:00,137.31,137.32,137.08,137.13,17703.0,129.9628,129.9723,129.7452,129.7925,17703.0
2023-11-10 10:20:00,137.1,137.25,136.99,137.02,16951.0,129.7641,129.9061,129.66,129.6884,16951.0
2023-11-10 10:25:00,137.01,137.19,136.96,136.97,47673.0,129.6789,129.8493,129.6316,129.641,47673.0
2023-11-10 10:30:00,136.95,137.08,136.69,136.7,24259.0,129.6221,129.7452,129.376,129.3855,24259.0
2023-11-10 10:35:00,136.68,136.76,136.62,136.64,30112.0,129.3666,129.4423,129.3098,129.3287,30112.0
2023-11-10 10:40:00,136.64,136.64,136.46,136.54,34160.0,129.3287,129.3287,129.1583,129.234,34160.0
2023-11-10 10:45:00,136.55,136.95,136.47,136.87,28375.0,129.2435,129.6221,129.1678,129.5464,28375.0
2023-11-10 10:50:00,136.88,136.97,136.69,136.69,19297.0,129.5559,129.641,129.376,129.376,19297.0
2023-11-10 10:55:00,136.69,136.7,136.43,136.43,18388.0,129.376,129.3855,129.1299,129.1299,18388.0
2023-11-10 11:00:00,136.42,136.7,136.4,136.7,24666.0,129.1205,129.3855,129.1015,129.3855,24666.0
2023-11-10 11:05:00,136.71,136.81,136.65,136.7,16822.0,129.3949,129.4896,129.3382,129.3855,16822.0
2023-11-10 11:10:00,136.72,136.94,136.7,136.93,16634.0,129.4044,129.6126,129.3855,129.6032,16634.0
2023-11-10 11:15:00,136.91,136.98,136.78,136.78,18681.0,129.5842,129.6505,129.4612,129.4612,18681.0
2023-11-10 11:20:00,136.78,136.89,136.76,136.8,19120.0,129.4612,129.5653,129.4423,129.4801,19120.0
2023-11-10 11:25:00,136.83,136.84,136.72,136.81,12258.0,129.5085,129.518,129.4044,129.4896,12258.0
2023-11-10 11:30:00,136.83,136.98,136.73,136.91,25511.0,129.5085,129.6505,129.4139,129.5842,25511.0
2023-11-10 11:35:00,136.92,137.04,136.88,136.97,29256.0,129.5937,129.7073,129.5559,129.641,29256.0
2023-11-10 11:40:00,136.96,136.98,136.79,136.87,14344.0,129.6316,129.6505,129.4707,129.5464,14344.0
2023-11-10 11:45:00,136.89,136.96,136.8,136.8,15488.0,129.5653,129.6316,129.4801,129.4801,15488.0
2023-11-10 11:50:00,136.8,136.82,136.73,136.81,15992.0,129.4801,129.4991,129.4139,129.4896,15992.0
2023-11-10 11:55:00,136.81,136.84,136.73,136.82,20065.0,129.4896,129.518,129.4139,129.4991,20065.0
2023-11-10 12:00:00,136.83,137.21,136.83,137.21,9997.0,129.5085,129.8682,129.5085,129.8682,9997.0
2023-11-10 12:05:00,137.19,137.22,137.1,137.14,22030.0,129.8493,129.8777,129.7641,129.8019,22030.0
2023-11-10 12:10:00,137.14,137.21,137.12,137.17,18149.0,129.8019,129.8682,129.783,129.8303,18149.0
2023-11-10 12:15:00,137.14,137.29,137.14,137.28,12834.0,129.8019,129.9439,129.8019,129.9344,12834.0
2023-11-10 12:20:00,137.31,137.31,137.17,137.25,16053.0,129.9628,129.9628,129.8303,129.9061,16053.0
2023-11-10 12:25:00,137.25,137.47,137.25,137.46,18131.0,129.9061,130.1143,129.9061,130.1048,18131.0
2023-11-10 12:30:00,137.47,137.74,137.44,137.73,45531.0,130.1143,130.3698,130.0859,130.3604,45531.0
2023-11-10 12:35:00,137.73,137.81,137.65,137.81,21999.0,130.3604,130.4361,130.2847,130.4361,21999.0
2023-11-10 12:40:00,137.8,137.86,137.73,137.8,21271.0,130.4266,130.4834,130.3604,130.4266,21271.0
2023-11-10 12:45:00,137.78,137.85,137.76,137.8,14439.0,130.4077,130.4739,130.3888,130.4266,14439.0
2023-11-10 12:50:00,137.79,137.93,137.75,137.91,13719.0,130.4172,130.5497,130.3793,130.5307,13719.0
2023-11-10 12:55:00,137.92,137.92,137.75,137.86,12220.0,130.5402,130.5402,130.3793,130.4834,12220.0
2023-11-10 13:00:00,137.87,137.89,137.81,137.82,12818.0,130.4929,130.5118,130.4361,130.4456,12818.0
2023-11-10 13:05:00,137.84,137.86,137.73,137.75,20718.0,130.4645,130.4834,130.3604,130.3793,20718.0
2023-11-10 13:10:00,137.73,137.86,137.73,137.83,15694.0,130.3604,130.4834,130.3604,130.455,15694.0
2023-11-10 13:15:00,137.82,137.82,137.68,137.71,24839.0,130.4456,130.4456,130.313,130.3414,24839.0
2023-11-10 13:20:00,137.72,137.73,137.56,137.6,19161.0,130.3509,130.3604,130.1995,130.2373,19161.0
2023-11-10 13:25:00,137.61,137.73,137.59,137.64,15723.0,130.2468,130.3604,130.2279,130.2752,15723.0
2023-11-10 13:30:00,137.66,137.85,137.65,137.81,13007.0,130.2941,130.4739,130.2847,130.4361,13007.0
2023-11-10 13:35:00,137.81,137.84,137.71,137.75,15847.0,130.4361,130.4645,130.3414,130.3793,15847.0
2023-11-10 13:40:00,137.74,137.94,137.72,137.94,15747.0,130.3698,130.5591,130.3509,130.5591,15747.0
2023-11-10 13:45:00,137.89,137.95,137.85,137.92,12509.0,130.5118,130.5686,130.4739,130.5402,12509.0
2023-11-10 13:50:00,137.92,137.99,137.78,137.8,14027.0,130.5402,130.6065,130.4077,130.4266,14027.0
2023-11-10 13:55:00,137.79,137.94,137.74,137.91,17186.0,130.4172,130.5591,130.3698,130.5307,17186.0
2023-11-10 14:00:00,137.91,137.97,137.83,137.89,13179.0,130.5307,130.5875,130.455,130.5118,13179.0
2023-11-10 14:05:00,137.85,137.91,137.8,137.8,18936.0,130.4739,130.5307,130.4266,130.4266,18936.0
2023-11-10 14:10:00,137.82,137.95,137.79,137.9,21872.0,130.4456,130.5686,130.4172,130.5213,21872.0
2023-11-10 14:15:00,137.9,137.97,137.89,137.96,17755.0,130.5213,130.5875,130.5118,130.5781,17755.0
2023-11-10 14:20:00,137.97,137.97,137.78,137.81,11253.0,130.5875,130.5875,130.4077,130.4361,11253.0
2023-11-10 14:25:00,137.82,137.84,137.74,137.84,14348.0,130.4456,130.4645,130.3698,130.4645,14348.0
2023-11-10 14:30:00,137.84,138.06,137.84,138.06,29765.0,130.4645,130.6727,130.4645,130.6727,29765.0
2023-11-10 14:35:00,138.04,138.1,137.98,138.1,14714.0,130.6538,130.7106,130.597,130.7106,14714.0
2023-11-10 14:40:00,138.12,138.14,138.05,138.13,13984.0,130.7295,130.7484,130.6632,130.739,13984.0
2023-11-10 14:45:00,138.14,138.14,138.03,138.05,17818.0,130.7484,130.7484,130.6443,130.6632,17818.0
2023-11-10 14:50:00,138.04,138.06,137.95,137.98,33865.0,130.6538,130.6727,130.5686,130.597,33865.0
2023-11-10 14:55:00,137.99,138.06,137.96,138.01,27061.0,130.6065,130.6727,130.5781,130.6254,27061.0
2023-11-10 15:00:00,138.01,138.06,137.94,138.0,20286.0,130.6254,130.6727,130.5591,130.6159,20286.0
2023-11-10 15:05:00,137.98,138.09,137.96,138.03,35199.0,130.597,130.7011,130.5781,130.6443,35199.0
2023-11-10 15:10:00,138.0,138.15,137.94,138.14,21826.0,130.6159,130.7579,130.5591,130.7484,21826.0
2023-11-10 15:15:00,138.12,138.35,138.12,138.35,27704.0,130.7295,130.9472,130.7295,130.9472,27704.0
2023-11-10 15:20:00,138.37,138.42,138.28,138.39,25472.0,130.9661,131.0135,130.8809,130.9851,25472.0
2023-11-10 15:25:00,138.37,138.37,138.21,138.3,29688.0,130.9661,130.9661,130.8147,130.8999,29688.0
2023-11-10 15:30:00,138.33,138.43,138.28,138.4,24200.0,130.9283,131.0229,130.8809,130.9945,24200.0
2023-11-10 15:35:00,138.42,138.48,138.31,138.42,36315.0,131.0135,131.0702,130.9093,131.0135,36315.0
2023-11-10 15:40:00,138.43,138.56,138.41,138.51,84872.0,131.0229,131.146,131.004,131.0986,84872.0
2023-11-10 15:45:00,138.52,138.69,138.41,138.5,59879.0,131.1081,131.269,131.004,131.0892,59879.0
2023-11-10 15:50:00,138.53,138.82,138.48,138.69,121553.0,131.1176,131.392,131.0702,131.269,121553.0
2023-11-10 15:55:00,138.65,138.68,138.54,138.63,183150.0,131.2311,131.2595,131.127,131.2122,183150.0
2023-11-13 09:30:00,138.59,138.65,137.6,137.82,79172.0,131.1744,131.2311,130.2373,130.4456,79172.0
2023-11-13 09:35:00,137.75,137.87,137.43,137.61,27685.0,130.3793,130.4929,130.0764,130.2468,27685.0
2023-11-13 09:40:00,137.58,137.78,137.49,137.72,33541.0,130.2184,130.4077,130.1332,130.3509,33541.0
2023-11-13 09:45:00,137.8,138.34,137.75,138.28,22408.0,130.4266,130.9377,130.3793,130.8809,22408.0
2023-11-13 09:50:00,138.28,138.54,138.26,138.51,34988.0,130.8809,131.127,130.862,131.0986,34988.0
2023-11-13 09:55:00,138.53,138.6,138.3,138.47,24052.0,131.1176,131.1838,130.8999,131.0608,24052.0
2023-11-13 10:00:00,138.52,138.55,138.0,138.05,42368.0,131.1081,131.1365,130.6159,130.6632,42368.0
2023-11-13 10:05:00,138.07,138.37,137.96,138.19,24295.0,130.6822,130.9661,130.5781,130.7958,24295.0
2023-11-13 10:10:00,138.22,138.41,138.2,138.34,36080.0,130.8242,131.004,130.8052,130.9377,36080.0
2023-11-13 10:15:00,138.36,138.37,138.16,138.2,32127.0,130.9567,130.9661,130.7674,130.8052,32127.0
2023-11-13 10:20:00,138.22,138.28,138.11,138.13,41393.0,130.8242,130.8809,130.72,130.739,41393.0
2023-11-13 10:25:00,138.13,138.46,138.1,138.39,18226.0,130.739,131.0513,130.7106,130.9851,18226.0
2023-11-13 10:30:00,138.42,138.45,138.29,138.41,23017.0,131.0135,131.0418,130.8904,131.004,23017.0
2023-11-13 10:35:00,138.41,138.6,138.4,138.56,27163.0,131.004,131.1838,130.9945,131.146,27163.0
2023-11-13 10:40:00,138.56,138.64,138.44,138.63,43087.0,131.146,131.2217,131.0324,131.2122,43087.0
2023-11-13 10:45:00,138.64,138.66,138.44,138.55,33140.0,131.2217,131.2406,131.0324,131.1365,33140.0
2023-11-13 10:50:00,138.56,138.58,138.19,138.3,68763.0,131.146,131.1649,130.7958,130.8999,68763.0
2023-11-13 10:55:00,138.31,138.54,138.31,138.46,12845.0,130.9093,131.127,130.9093,131.0513,12845.0
2023-11-13 11:00:00,138.47,138.49,138.29,138.41,17886.0,131.0608,131.0797,130.8904,131.004,17886.0
2023-11-13 11:05:00,138.42,138.42,138.03,138.08,11994.0,131.0135,131.0135,130.6443,130.6916,11994.0
2023-11-13 11:10:00,138.08,138.2,138.01,138.2,14680.0,130.6916,130.8052,130.6254,130.8052,14680.0
2023-11-13 11:15:00,138.22,138.35,138.2,138.32,16788.0,130.8242,130.9472,130.8052,130.9188,16788.0
2023-11-13 11:20:00,138.33,138.46,138.28,138.46,12724.0,130.9283,131.0513,130.8809,131.0513,12724.0
2023-11-13 11:25:00,138.5,138.58,138.44,138.53,13655.0,131.0892,131.1649,131.0324,131.1176,13655.0
2023-11-13 11:30:00,138.55,138.76,138.54,138.74,18411.0,131.1365,131.3353,131.127,131.3163,18411.0
2023-11-13 11:35:00,138.73,138.82,138.48,138.48,24208.0,131.3069,131.392,131.0702,131.0702,24208.0
2023-11-13 11:40:00,138.52,138.73,138.51,138.72,11853.0,131.1081,131.3069,131.0986,131.2974,11853.0
2023-11-13 11:45:00,138.73,139.0,138.73,138.89,16501.0,131.3069,131.5624,131.3069,131.4583,16501.0
2023-11-13 11:50:00,138.88,138.95,138.85,138.86,9903.0,131.4488,131.5151,131.4204,131.4299,9903.0
2023-11-13 11:55:00,138.86,139.13,138.85,139.04,29037.0,131.4299,131.6855,131.4204,131.6003,29037.0
2023-11-13 12:00:00,139.04,139.16,138.98,139.08,14397.0,131.6003,131.7139,131.5435,131.6381,14397.0
2023-11-13 12:05:00,139.08,139.08,138.94,138.98,15696.0,131.6381,131.6381,131.5056,131.5435,15696.0
2023-11-13 12:10:00,138.99,139.09,138.91,139.01,22882.0,131.553,131.6476,131.4772,131.5719,22882.0
2023-11-13 12:15:00,139.02,139.11,138.97,139.06,14436.0,131.5813,131.6665,131.534,131.6192,14436.0
2023-11-13 12:20:00,139.07,139.09,139.01,139.09,10442.0,131.6287,131.6476,131.5719,131.6476,10442.0
2023-11-13 12:25:00,139.09,139.14,138.85,138.87,24233.0,131.6476,131.6949,131.4204,131.4394,24233.0
2023-11-13 12:30:00,138.87,138.88,138.72,138.8,13878.0,131.4394,131.4488,131.2974,131.3731,13878.0
2023-11-13 12:35:00,138.8,138.91,138.77,138.85,14534.0,131.3731,131.4772,131.3447,131.4204,14534.0
2023-11-13 12:40:00,138.86,138.9,138.67,138.73,17047.0,131.4299,131.4678,131.2501,131.3069,17047.0
2023-11-13 12:45:00,138.71,138.71,138.5,138.56,15994.0,131.2879,131.2879,131.0892,131.146,15994.0
2023-11-13 12:50:00,138.58,138.66,138.56,138.65,11209.0,131.1649,131.2406,131.146,131.2311,11209.0
2023-11-13 12:55:00,138.65,138.73,138.65,138.72,20057.0,131.2311,131.3069,131.2311,131.2974,20057.0
2023-11-13 13:00:00,138.75,138.76,138.64,138.68,11370.0,131.3258,131.3353,131.2217,131.2595,11370.0
2023-11-13 13:05:00,138.71,138.71,138.6,138.63,16516.0,131.2879,131.2879,131.1838,131.2122,16516.0
2023-11-13 13:10:00,138.61,138.66,138.57,138.64,11113.0,131.1933,131.2406,131.1554,131.2217,11113.0
2023-11-13 13:15:00,138.69,138.73,138.68,138.73,5974.0,131.269,131.3069,131.2595,131.3069,5974.0
2023-11-13 13:20:00,138.73,138.82,138.7,138.8,13242.0,131.3069,131.392,131.2785,131.3731,13242.0
2023-11-13 13:25:00,138.81,138.82,138.74,138.82,8676.0,131.3826,131.392,131.3163,131.392,8676.0
2023-11-13 13:30:00,138.82,138.82,138.51,138.51,11854.0,131.392,131.392,131.0986,131.0986,11854.0
2023-11-13 13:35:00,138.49,138.52,138.4,138.48,11877.0,131.0797,131.1081,130.9945,131.0702,11877.0
2023-11-13 13:40:00,138.48,138.61,138.44,138.61,11380.0,131.0702,131.1933,131.0324,131.1933,11380.0
2023-11-13 13:45:00,138.64,138.77,138.64,138.74,12526.0,131.2217,131.3447,131.2217,131.3163,12526.0
2023-11-13 13:50:00,138.74,138.86,138.73,138.84,12558.0,131.3163,131.4299,131.3069,131.411,12558.0
2023-11-13 13:55:00,138.87,138.89,138.72,138.74,8304.0,131.4394,131.4583,131.2974,131.3163,8304.0
2023-11-13 14:00:00,138.72,138.73,138.63,138.67,13636.0,131.2974,131.3069,131.2122,131.2501,13636.0
2023-11-13 14:05:00,138.69,138.72,138.62,138.64,14800.0,131.269,131.2974,131.2027,131.2217,14800.0
2023-11-13 14:10:00,138.63,138.69,138.58,138.59,15211.0,131.2122,131.269,131.1649,131.1744,15211.0
2023-11-13 14:15:00,138.56,138.57,138.43,138.48,16731.0,131.146,131.1554,131.0229,131.0702,16731.0
2023-11-13 14:20:00,138.5,138.51,138.43,138.45,8352.0,131.0892,131.0986,131.0229,131.0418,8352.0
2023-11-13 14:25:00,138.45,138.6,138.45,138.58,8678.0,131.0418,131.1838,131.0418,131.1649,8678.0
2023-11-13 14:30:00,138.6,138.66,138.52,138.54,13762.0,131.1838,131.2406,131.1081,131.127,13762.0
2023-11-13 14:35:00,138.55,138.72,138.55,138.71,11259.0,131.1365,131.2974,131.1365,131.2879,11259.0
2023-11-13 14:40:00,138.69,138.78,138.65,138.74,10863.0,131.269,131.3542,131.2311,131.3163,10863.0
2023-11-13 14:45:00,138.71,138.78,138.63,138.65,20110.0,131.2879,131.3542,131.2122,131.2311,20110.0
2023-11-13 14:50:00,138.65,138.69,138.58,138.6,13671.0,131.2311,131.269,131.1649,131.1838,13671.0
2023-11-13 14:55:00,138.6,138.61,138.55,138.59,12954.0,131.1838,131.1933,131.1365,131.1744,12954.0
2023-11-13 15:00:00,138.58,138.63,138.48,138.63,18196.0,131.1649,131.2122,131.0702,131.2122,18196.0
2023-11-13 15:05:00,138.62,138.7,138.61,138.66,17929.0,131.2027,131.2785,131.1933,131.2406,17929.0
2023-11-13 15:10:00,138.68,138.71,138.61,138.65,26367.0,131.2595,131.2879,131.1933,131.2311,26367.0
2023-11-13 15:15:00,138.65,138.73,138.58,138.71,23525.0,131.2311,131.3069,131.1649,131.2879,23525.0
2023-11-13 15:20:00,138.72,138.72,138.44,138.45,50506.0,131.2974,131.2974,131.0324,131.0418,50506.0
2023-11-13 15:25:00,138.48,138.57,138.46,138.48,35952.0,131.0702,131.1554,131.0513,131.0702,35952.0
2023-11-13 15:30:00,138.5,138.55,138.41,138.46,60865.0,131.0892,131.1365,131.004,131.0513,60865.0
2023-11-13 15:35:00,138.46,138.47,138.34,138.38,56007.0,131.0513,131.0608,130.9377,130.9756,56007.0
2023-11-13 15:40:00,138.38,138.38,138.07,138.11,138278.0,130.9756,130.9756,130.6822,130.72,138278.0
2023-11-13 15:45:00,138.11,138.43,137.95,138.43,141563.0,130.72,131.0229,130.5686,131.0229,141563.0
2023-11-13 15:50:00,138.45,138.46,138.27,138.33,52660.0,131.0418,131.0513,130.8715,130.9283,52660.0
2023-11-13 15:55:00,138.34,138.67,138.33,138.63,224237.0,130.9377,131.2501,130.9283,131.2122,224237.0
2023-11-14 09:30:00,138.93,138.93,138.05,138.34,82698.0,131.4962,131.4962,130.6632,130.9377,82698.0
2023-11-14 09:35:00,138.28,138.79,137.96,138.68,56202.0,130.8809,131.3637,130.5781,131.2595,56202.0
2023-11-14 09:40:00,138.65,139.1,138.54,138.98,43061.0,131.2311,131.6571,131.127,131.5435,43061.0
2023-11-14 09:45:00,138.94,139.45,138.88,139.29,32084.0,131.5056,131.9883,131.4488,131.8369,32084.0
2023-11-14 09:50:00,139.35,139.37,139.11,139.18,26925.0,131.8937,131.9126,131.6665,131.7328,26925.0
2023-11-14 09:55:00,139.21,139.31,139.08,139.16,19838.0,131.7612,131.8558,131.6381,131.7139,19838.0
2023-11-14 10:00:00,139.19,139.32,139.09,139.19,33063.0,131.7422,131.8653,131.6476,131.7422,33063.0
2023-11-14 10:05:00,139.19,139.31,138.72,138.94,34278.0,131.7422,131.8558,131.2974,131.5056,34278.0
2023-11-14 10:10:00,138.91,139.16,138.83,139.13,21826.0,131.4772,131.7139,131.4015,131.6855,21826.0
2023-11-14 10:15:00,139.11,139.58,139.08,139.47,18792.0,131.6665,132.1114,131.6381,132.0073,18792.0
2023-11-14 10:20:00,139.49,139.58,139.39,139.55,23936.0,132.0262,132.1114,131.9315,132.083,23936.0
2023-11-14 10:25:00,139.56,139.74,139.42,139.66,33359.0,132.0925,132.2628,131.9599,132.1871,33359.0
2023-11-14 10:30:00,139.66,139.97,139.52,139.95,40112.0,132.1871,132.4805,132.0546,132.4616,40112.0
2023-11-14 10:35:00,139.93,139.93,139.66,139.75,36255.0,132.4427,132.4427,132.1871,132.2723,36255.0
2023-11-14 10:40:00,139.73,139.75,139.56,139.63,20455.0,132.2534,132.2723,132.0925,132.1587,20455.0
2023-11-14 10:45:00,139.65,139.76,139.55,139.56,20144.0,132.1776,132.2817,132.083,132.0925,20144.0
2023-11-14 10:50:00,139.56,139.6,139.42,139.56,22759.0,132.0925,132.1303,131.9599,132.0925,22759.0
2023-11-14 10:55:00,139.58,139.64,139.5,139.63,21888.0,132.1114,132.1682,132.0357,132.1587,21888.0
2023-11-14 11:00:00,139.66,139.91,139.65,139.83,20463.0,132.1871,132.4237,132.1776,132.348,20463.0
2023-11-14 11:05:00,139.83,139.96,139.79,139.93,10813.0,132.348,132.471,132.3101,132.4427,10813.0
2023-11-14 11:10:00,139.98,140.06,139.89,139.99,24377.0,132.49,132.5657,132.4048,132.4994,24377.0
2023-11-14 11:15:00,140.02,140.1,139.95,139.97,17601.0,132.5278,132.6036,132.4616,132.4805,17601.0
2023-11-14 11:20:00,139.95,140.02,139.81,139.86,22119.0,132.4616,132.5278,132.3291,132.3764,22119.0
2023-11-14 11:25:00,139.84,139.94,139.77,139.92,12188.0,132.3575,132.4521,132.2912,132.4332,12188.0
2023-11-14 11:30:00,139.93,139.94,139.72,139.83,36503.0,132.4427,132.4521,132.2439,132.348,36503.0
2023-11-14 11:35:00,139.82,139.82,139.63,139.7,22933.0,132.3385,132.3385,132.1587,132.225,22933.0
2023-11-14 11:40:00,139.7,139.86,139.7,139.8,16793.0,132.225,132.3764,132.225,132.3196,16793.0
2023-11-14 11:45:00,139.84,139.97,139.7,139.71,14797.0,132.3575,132.4805,132.225,132.2344,14797.0
2023-11-14 11:50:00,139.76,139.79,139.49,139.63,13017.0,132.2817,132.3101,132.0262,132.1587,13017.0
2023-11-14 11:55:00,139.61,139.63,139.57,139.58,8649.0,132.1398,132.1587,132.1019,132.1114,8649.0
2023-11-14 12:00:00,139.58,139.62,139.47,139.47,23808.0,132.1114,132.1492,132.0073,132.0073,23808.0
2023-11-14 12:05:00,139.45,139.68,139.43,139.43,24040.0,131.9883,132.206,131.9694,131.9694,24040.0
2023-11-14 12:10:00,139.43,139.6,139.35,139.53,12436.0,131.9694,132.1303,131.8937,132.0641,12436.0
2023-11-14 12:15:00,139.54,139.64,139.51,139.51,12184.0,132.0735,132.1682,132.0451,132.0451,12184.0
2023-11-14 12:20:00,139.53,139.54,139.36,139.45,14347.0,132.0641,132.0735,131.9032,131.9883,14347.0
2023-11-14 12:25:00,139.45,139.49,139.35,139.37,10683.0,131.9883,132.0262,131.8937,131.9126,10683.0
2023-11-14 12:30:00,139.37,139.45,139.36,139.42,16222.0,131.9126,131.9883,131.9032,131.9599,16222.0
2023-11-14 12:35:00,139.43,139.54,139.42,139.52,8224.0,131.9694,132.0735,131.9599,132.0546,8224.0
2023-11-14 12:40:00,139.52,139.53,139.29,139.35,13964.0,132.0546,132.0641,131.8369,131.8937,13964.0
2023-11-14 12:45:00,139.35,139.48,139.34,139.48,9889.0,131.8937,132.0167,131.8842,132.0167,9889.0
2023-11-14 12:50:00,139.48,139.55,139.41,139.43,9650.0,132.0167,132.083,131.9505,131.9694,9650.0
2023-11-14 12:55:00,139.43,139.51,139.36,139.41,7007.0,131.9694,132.0451,131.9032,131.9505,7007.0
2023-11-14 13:00:00,139.41,139.41,139.3,139.33,11055.0,131.9505,131.9505,131.8464,131.8748,11055.0
2023-11-14 13:05:00,139.33,139.37,139.26,139.27,9002.0,131.8748,131.9126,131.8085,131.818,9002.0
2023-11-14 13:10:00,139.25,139.26,139.08,139.13,14398.0,131.799,131.8085,131.6381,131.6855,14398.0
2023-11-14 13:15:00,139.13,139.19,139.05,139.05,14557.0,131.6855,131.7422,131.6097,131.6097,14557.0
2023-11-14 13:20:00,139.06,139.14,138.99,139.04,12775.0,131.6192,131.6949,131.553,131.6003,12775.0
2023-11-14 13:25:00,139.05,139.12,139.02,139.1,16783.0,131.6097,131.676,131.5813,131.6571,16783.0
2023-11-14 13:30:00,139.09,139.14,139.02,139.08,22455.0,131.6476,131.6949,131.5813,131.6381,22455.0
2023-11-14 13:35:00,139.08,139.14,139.05,139.13,12191.0,131.6381,131.6949,131.6097,131.6855,12191.0
2023-11-14 13:40:00,139.14,139.19,139.01,139.04,19040.0,131.6949,131.7422,131.5719,131.6003,19040.0
2023-11-14 13:45:00,139.05,139.11,138.99,139.04,12322.0,131.6097,131.6665,131.553,131.6003,12322.0
2023-11-14 13:50:00,139.04,139.06,138.83,138.83,14216.0,131.6003,131.6192,131.4015,131.4015,14216.0
2023-11-14 13:55:00,138.84,138.85,138.63,138.68,27550.0,131.411,131.4204,131.2122,131.2595,27550.0
2023-11-14 14:00:00,138.68,138.69,138.56,138.57,25451.0,131.2595,131.269,131.146,131.1554,25451.0
2023-11-14 14:05:00,138.57,138.7,138.52,138.59,18824.0,131.1554,131.2785,131.1081,131.1744,18824.0
2023-11-14 14:10:00,138.57,138.59,138.41,138.54,30021.0,131.1554,131.1744,131.004,131.127,30021.0
2023-11-14 14:15:00,138.57,138.59,138.43,138.49,21408.0,131.1554,131.1744,131.0229,131.0797,21408.0
2023-11-14 14:20:00,138.49,138.59,138.47,138.5,36474.0,131.0797,131.1744,131.0608,131.0892,36474.0
2023-11-14 14:25:00,138.5,138.5,138.33,138.46,34104.0,131.0892,131.0892,130.9283,131.0513,34104.0
2023-11-14 14:30:00,138.46,138.54,138.38,138.49,45888.0,131.0513,131.127,130.9756,131.0797,45888.0
2023-11-14 14:35:00,138.49,138.61,138.48,138.61,20840.0,131.0797,131.1933,131.0702,131.1933,20840.0
2023-11-14 14:40:00,138.61,138.62,138.46,138.47,34630.0,131.1933,131.2027,131.0513,131.0608,34630.0
2023-11-14 14:45:00,138.47,138.58,138.43,138.45,30137.0,131.0608,131.1649,131.0229,131.0418,30137.0
2023-11-14 14:50:00,138.45,138.5,138.4,138.46,28604.0,131.0418,131.0892,130.9945,131.0513,28604.0
2023-11-14 14:55:00,138.45,138.59,138.45,138.5,24302.0,131.0418,131.1744,131.0418,131.0892,24302.0
2023-11-14 15:00:00,138.52,138.56,138.33,138.34,52640.0,131.1081,131.146,130.9283,130.9377,52640.0
2023-11-14 15:05:00,138.36,138.47,138.24,138.44,37335.0,130.9567,131.0608,130.8431,131.0324,37335.0
2023-11-14 15:10:00,138.42,138.48,138.33,138.43,37848.0,131.0135,131.0702,130.9283,131.0229,37848.0
2023-11-14 15:15:00,138.43,138.44,138.29,138.42,28008.0,131.0229,131.0324,130.8904,131.0135,28008.0
2023-11-14 15:20:00,138.43,138.43,138.2,138.22,40853.0,131.0229,131.0229,130.8052,130.8242,40853.0
2023-11-14 15:25:00,138.22,138.37,138.17,138.33,51115.0,130.8242,130.9661,130.7768,130.9283,51115.0
2023-11-14 15:30:00,138.34,138.45,138.23,138.26,85736.0,130.9377,131.0418,130.8336,130.862,85736.0
2023-11-14 15:35:00,138.27,138.48,138.21,138.46,65149.0,130.8715,131.0702,130.8147,131.0513,65149.0
2023-11-14 15:40:00,138.45,138.5,138.35,138.4,40232.0,131.0418,131.0892,130.9472,130.9945,40232.0
2023-11-14 15:45:00,138.38,138.45,138.26,138.28,42634.0,130.9756,131.0418,130.862,130.8809,42634.0
2023-11-14 15:50:00,138.26,138.26,138.01,138.01,86085.0,130.862,130.862,130.6254,130.6254,86085.0
2023-11-14 15:55:00,138.03,138.19,137.96,138.07,279699.0,130.6443,130.7958,130.5781,130.6822,279699.0
2023-11-15 09:30:00,138.25,138.25,136.5,136.63,334825.0,130.8525,130.8525,129.1962,129.3192,334825.0
2023-11-15 09:35:00,136.64,137.36,136.5,137.3,78938.0,129.3287,130.0102,129.1962,129.9534,78938.0
2023-11-15 09:40:00,137.25,137.67,137.08,137.55,43748.0,129.9061,130.3036,129.7452,130.19,43748.0
2023-11-15 09:45:00,137.61,137.94,136.61,136.66,41232.0,130.2468,130.5591,129.3003,129.3476,41232.0
2023-11-15 09:50:00,136.6,136.95,136.5,136.72,36604.0,129.2908,129.6221,129.1962,129.4044,36604.0
2023-11-15 09:55:00,136.68,136.79,136.52,136.6,36546.0,129.3666,129.4707,129.2151,129.2908,36546.0
2023-11-15 10:00:00,136.61,136.74,136.29,136.53,96294.0,129.3003,129.4233,128.9974,129.2246,96294.0
2023-11-15 10:05:00,136.51,136.61,136.39,136.56,40015.0,129.2057,129.3003,129.0921,129.253,40015.0
2023-11-15 10:10:00,136.53,136.75,136.49,136.72,32534.0,129.2246,129.4328,129.1867,129.4044,32534.0
2023-11-15 10:15:00,136.72,137.27,136.7,137.2,33252.0,129.4044,129.925,129.3855,129.8587,33252.0
2023-11-15 10:20:00,137.22,137.41,137.03,137.32,31616.0,129.8777,130.0575,129.6978,129.9723,31616.0
2023-11-15 10:25:00,137.3,137.34,137.18,137.21,26513.0,129.9534,129.9912,129.8398,129.8682,26513.0
2023-11-15 10:30:00,137.22,137.64,137.22,137.58,29860.0,129.8777,130.2752,129.8777,130.2184,29860.0
2023-11-15 10:35:00,137.61,137.73,137.46,137.46,45764.0,130.2468,130.3604,130.1048,130.1048,45764.0
2023-11-15 10:40:00,137.47,137.55,137.38,137.38,29364.0,130.1143,130.19,130.0291,130.0291,29364.0
2023-11-15 10:45:00,137.33,137.48,137.26,137.48,31986.0,129.9818,130.1237,129.9155,130.1237,31986.0
2023-11-15 10:50:00,137.42,137.56,137.39,137.45,25480.0,130.067,130.1995,130.0386,130.0954,25480.0
2023-11-15 10:55:00,137.45,137.69,137.41,137.6,37961.0,130.0954,130.3225,130.0575,130.2373,37961.0
2023-11-15 11:00:00,137.62,137.91,137.62,137.86,27892.0,130.2563,130.5307,130.2563,130.4834,27892.0
2023-11-15 11:05:00,137.9,137.91,137.34,137.35,27621.0,130.5213,130.5307,129.9912,130.0007,27621.0
2023-11-15 11:10:00,137.34,137.35,136.9,136.98,37284.0,129.9912,130.0007,129.5748,129.6505,37284.0
2023-11-15 11:15:00,136.94,137.09,136.88,137.0,28569.0,129.6126,129.7546,129.5559,129.6694,28569.0
2023-11-15 11:20:00,137.01,137.16,137.01,137.15,20715.0,129.6789,129.8209,129.6789,129.8114,20715.0
2023-11-15 11:25:00,137.13,137.2,136.84,137.17,81289.0,129.7925,129.8587,129.518,129.8303,81289.0
2023-11-15 11:30:00,137.18,137.37,137.12,137.25,52046.0,129.8398,130.0196,129.783,129.9061,52046.0
2023-11-15 11:35:00,137.26,137.42,137.18,137.22,33686.0,129.9155,130.067,129.8398,129.8777,33686.0
2023-11-15 11:40:00,137.21,137.3,137.14,137.19,29646.0,129.8682,129.9534,129.8019,129.8493,29646.0
2023-11-15 11:45:00,137.2,137.2,137.02,137.03,13858.0,129.8587,129.8587,129.6884,129.6978,13858.0
2023-11-15 11:50:00,137.04,137.23,137.02,137.18,15667.0,129.7073,129.8871,129.6884,129.8398,15667.0
2023-11-15 11:55:00,137.16,137.27,137.15,137.22,11790.0,129.8209,129.925,129.8114,129.8777,11790.0
2023-11-15 12:00:00,137.24,137.33,137.14,137.32,16282.0,129.8966,129.9818,129.8019,129.9723,16282.0
2023-11-15 12:05:00,137.3,137.32,137.09,137.12,18067.0,129.9534,129.9723,129.7546,129.783,18067.0
2023-11-15 12:10:00,137.1,137.14,137.01,137.03,20977.0,129.7641,129.8019,129.6789,129.6978,20977.0
2023-11-15 12:15:00,137.04,137.21,137.02,137.21,23227.0,129.7073,129.8682,129.6884,129.8682,23227.0
2023-11-15 12:20:00,137.21,137.54,137.2,137.42,18606.0,129.8682,130.1805,129.8587,130.067,18606.0
2023-11-15 12:25:00,137.5,137.55,137.43,137.52,14596.0,130.1427,130.19,130.0764,130.1616,14596.0
2023-11-15 12:30:00,137.5,137.55,137.44,137.55,11748.0,130.1427,130.19,130.0859,130.19,11748.0
2023-11-15 12:35:00,137.54,137.61,137.44,137.46,14047.0,130.1805,130.2468,130.0859,130.1048,14047.0
2023-11-15 12:40:00,137.44,137.59,137.42,137.51,9767.0,130.0859,130.2279,130.067,130.1521,9767.0
2023-11-15 12:45:00,137.5,137.55,137.39,137.52,17181.0,130.1427,130.19,130.0386,130.1616,17181.0
2023-11-15 12:50:00,137.51,137.59,137.42,137.43,10265.0,130.1521,130.2279,130.067,130.0764,10265.0
2023-11-15 12:55:00,137.41,137.49,137.35,137.43,12965.0,130.0575,130.1332,130.0007,130.0764,12965.0
2023-11-15 13:00:00,137.46,137.48,137.36,137.37,11962.0,130.1048,130.1237,130.0102,130.0196,11962.0
2023-11-15 13:05:00,137.37,137.46,137.34,137.44,13125.0,130.0196,130.1048,129.9912,130.0859,13125.0
2023-11-15 13:10:00,137.43,137.59,137.43,137.59,16887.0,130.0764,130.2279,130.0764,130.2279,16887.0
2023-11-15 13:15:00,137.57,137.78,137.56,137.77,20388.0,130.2089,130.4077,130.1995,130.3982,20388.0
2023-11-15 13:20:00,137.72,137.88,137.71,137.79,11847.0,130.3509,130.5023,130.3414,130.4172,11847.0
2023-11-15 13:25:00,137.8,137.8,137.61,137.76,18449.0,130.4266,130.4266,130.2468,130.3888,18449.0
2023-11-15 13:30:00,137.73,137.88,137.69,137.82,14185.0,130.3604,130.5023,130.3225,130.4456,14185.0
2023-11-15 13:35:00,137.84,137.87,137.7,137.7,14535.0,130.4645,130.4929,130.332,130.332,14535.0
2023-11-15 13:40:00,137.72,137.88,137.72,137.84,15101.0,130.3509,130.5023,130.3509,130.4645,15101.0
2023-11-15 13:45:00,137.86,137.87,137.76,137.84,12843.0,130.4834,130.4929,130.3888,130.4645,12843.0
2023-11-15 13:50:00,137.84,137.93,137.77,137.77,21565.0,130.4645,130.5497,130.3982,130.3982,21565.0
2023-11-15 13:55:00,137.75,137.84,137.66,137.69,21649.0,130.3793,130.4645,130.2941,130.3225,21649.0
2023-11-15 14:00:00,137.69,137.89,137.3,137.8,433041.0,130.3225,130.5118,129.9534,130.4266,433041.0
2023-11-15 14:05:00,137.83,137.96,137.8,137.94,27329.0,130.455,130.5781,130.4266,130.5591,27329.0
2023-11-15 14:10:00,137.96,137.96,137.81,137.83,17365.0,130.5781,130.5781,130.4361,130.455,17365.0
2023-11-15 14:15:00,137.83,137.83,137.57,137.61,36539.0,130.455,130.455,130.2089,130.2468,36539.0
2023-11-15 14:20:00,137.61,137.61,137.35,137.35,62474.0,130.2468,130.2468,130.0007,130.0007,62474.0
2023-11-15 14:25:00,137.33,137.59,137.24,137.58,59387.0,129.9818,130.2279,129.8966,130.2184,59387.0
2023-11-15 14:30:00,137.58,137.65,137.43,137.6,38285.0,130.2184,130.2847,130.0764,130.2373,38285.0
2023-11-15 14:35:00,137.6,137.69,137.54,137.66,50780.0,130.2373,130.3225,130.1805,130.2941,50780.0
2023-11-15 14:40:00,137.66,137.74,137.59,137.74,22291.0,130.2941,130.3698,130.2279,130.3698,22291.0
2023-11-15 14:45:00,137.74,137.75,137.5,137.51,23524.0,130.3698,130.3793,130.1427,130.1521,23524.0
2023-11-15 14:50:00,137.51,137.61,137.49,137.61,16737.0,130.1521,130.2468,130.1332,130.2468,16737.0
2023-11-15 14:55:00,137.61,137.78,137.58,137.74,25837.0,130.2468,130.4077,130.2184,130.3698,25837.0
2023-11-15 15:00:00,137.77,137.81,137.7,137.71,25910.0,130.3982,130.4361,130.332,130.3414,25910.0
2023-11-15 15:05:00,137.69,137.85,137.69,137.79,21480.0,130.3225,130.4739,130.3225,130.4172,21480.0
2023-11-15 15:10:00,137.82,137.9,137.75,137.83,19397.0,130.4456,130.5213,130.3793,130.455,19397.0
2023-11-15 15:15:00,137.83,137.92,137.78,137.86,16004.0,130.455,130.5402,130.4077,130.4834,16004.0
2023-11-15 15:20:00,137.85,137.95,137.71,137.82,92781.0,130.4739,130.5686,130.3414,130.4456,92781.0
2023-11-15 15:25:00,137.82,137.9,137.63,137.83,227797.0,130.4456,130.5213,130.2657,130.455,227797.0
2023-11-15 15:30:00,137.83,137.97,137.71,137.92,181621.0,130.455,130.5875,130.3414,130.5402,181621.0
2023-11-15 15:35:00,137.92,138.06,137.88,138.04,71724.0,130.5402,130.6727,130.5023,130.6538,71724.0
2023-11-15 15:40:00,138.03,138.14,137.98,138.0,85889.0,130.6443,130.7484,130.597,130.6159,85889.0
2023-11-15 15:45:00,137.99,137.99,137.74,137.76,46530.0,130.6065,130.6065,130.3698,130.3888,46530.0
2023-11-15 15:50:00,137.73,137.83,137.4,137.44,79520.0,130.3604,130.455,130.048,130.0859,79520.0
2023-11-15 15:55:00,137.44,137.7,137.4,137.66,292767.0,130.0859,130.332,130.048,130.2941,292767.0
2023-11-16 09:30:00,138.28,138.28,137.87,138.01,132711.0,130.8809,130.8809,130.4929,130.6254,132711.0
2023-11-16 09:35:00,138.04,138.07,137.39,137.57,57959.0,130.6538,130.6822,130.0386,130.2089,57959.0
2023-11-16 09:40:00,137.59,137.59,137.05,137.55,34154.0,130.2279,130.2279,129.7168,130.19,34154.0
2023-11-16 09:45:00,137.46,137.81,137.34,137.43,41324.0,130.1048,130.4361,129.9912,130.0764,41324.0
2023-11-16 09:50:00,137.38,138.0,137.3,137.95,53555.0,130.0291,130.6159,129.9534,130.5686,53555.0
2023-11-16 09:55:00,137.9,138.49,137.9,138.47,29553.0,130.5213,131.0797,130.5213,131.0608,29553.0
2023-11-16 10:00:00,138.49,138.5,138.15,138.29,32676.0,131.0797,131.0892,130.7579,130.8904,32676.0
2023-11-16 10:05:00,138.31,138.46,138.12,138.4,49270.0,130.9093,131.0513,130.7295,130.9945,49270.0
2023-11-16 10:10:00,138.4,138.69,138.39,138.51,28055.0,130.9945,131.269,130.9851,131.0986,28055.0
2023-11-16 10:15:00,138.47,138.69,138.26,138.62,60456.0,131.0608,131.269,130.862,131.2027,60456.0
2023-11-16 10:20:00,138.61,138.71,138.45,138.57,36272.0,131.1933,131.2879,131.0418,131.1554,36272.0
2023-11-16 10:25:00,138.61,138.68,138.42,138.44,58288.0,131.1933,131.2595,131.0135,131.0324,58288.0
2023-11-16 10:30:00,138.5,138.55,138.16,138.19,34318.0,131.0892,131.1365,130.7674,130.7958,34318.0
2023-11-16 10:35:00,138.19,138.71,138.15,138.64,48515.0,130.7958,131.2879,130.7579,131.2217,48515.0
2023-11-16 10:40:00,138.64,138.82,138.55,138.66,30149.0,131.2217,131.392,131.1365,131.2406,30149.0
2023-11-16 10:45:00,138.69,138.72,138.52,138.59,29593.0,131.269,131.2974,131.1081,131.1744,29593.0
2023-11-16 10:50:00,138.59,138.6,138.32,138.44,30717.0,131.1744,131.1838,130.9188,131.0324,30717.0
2023-11-16 10:55:00,138.46,138.6,138.36,138.58,36698.0,131.0513,131.1838,130.9567,131.1649,36698.0
2023-11-16 11:00:00,138.57,138.69,138.56,138.64,28010.0,131.1554,131.269,131.146,131.2217,28010.0
2023-11-16 11:05:00,138.62,138.82,138.41,138.41,39015.0,131.2027,131.392,131.004,131.004,39015.0
2023-11-16 11:10:00,138.41,138.58,138.31,138.58,36195.0,131.004,131.1649,130.9093,131.1649,36195.0
2023-11-16 11:15:00,138.55,138.71,138.38,138.41,46414.0,131.1365,131.2879,130.9756,131.004,46414.0
2023-11-16 11:20:00,138.38,138.48,138.32,138.32,26916.0,130.9756,131.0702,130.9188,130.9188,26916.0
2023-11-16 11:25:00,138.34,138.55,138.25,138.39,36218.0,130.9377,131.1365,130.8525,130.9851,36218.0
2023-11-16 11:30:00,138.39,138.39,138.22,138.32,35996.0,130.9851,130.9851,130.8242,130.9188,35996.0
2023-11-16 11:35:00,138.33,138.53,138.3,138.49,32380.0,130.9283,131.1176,130.8999,131.0797,32380.0
2023-11-16 11:40:00,138.49,138.59,138.47,138.53,23562.0,131.0797,131.1744,131.0608,131.1176,23562.0
2023-11-16 11:45:00,138.52,138.71,138.51,138.59,21351.0,131.1081,131.2879,131.0986,131.1744,21351.0
2023-11-16 11:50:00,138.59,138.79,138.57,138.67,30290.0,131.1744,131.3637,131.1554,131.2501,30290.0
2023-11-16 11:55:00,138.68,138.69,138.52,138.62,22672.0,131.2595,131.269,131.1081,131.2027,22672.0
2023-11-16 12:00:00,138.62,138.68,138.52,138.66,34816.0,131.2027,131.2595,131.1081,131.2406,34816.0
2023-11-16 12:05:00,138.65,138.68,138.58,138.59,34021.0,131.2311,131.2595,131.1649,131.1744,34021.0
2023-11-16 12:10:00,138.59,138.59,138.39,138.45,28297.0,131.1744,131.1744,130.9851,131.0418,28297.0
2023-11-16 12:15:00,138.46,138.59,138.42,138.46,40440.0,131.0513,131.1744,131.0135,131.0513,40440.0
2023-11-16 12:20:00,138.49,138.53,138.37,138.47,23750.0,131.0797,131.1176,130.9661,131.0608,23750.0
2023-11-16 12:25:00,138.48,138.53,138.38,138.44,22947.0,131.0702,131.1176,130.9756,131.0324,22947.0
2023-11-16 12:30:00,138.44,138.5,138.43,138.46,18046.0,131.0324,131.0892,131.0229,131.0513,18046.0
2023-11-16 12:35:00,138.46,138.6,138.44,138.6,40276.0,131.0513,131.1838,131.0324,131.1838,40276.0
2023-11-16 12:40:00,138.62,138.76,138.55,138.56,24459.0,131.2027,131.3353,131.1365,131.146,24459.0
2023-11-16 12:45:00,138.56,138.65,138.51,138.53,13594.0,131.146,131.2311,131.0986,131.1176,13594.0
2023-11-16 12:50:00,138.52,138.55,138.39,138.41,13855.0,131.1081,131.1365,130.9851,131.004,13855.0
2023-11-16 12:55:00,138.43,138.44,138.31,138.32,14945.0,131.0229,131.0324,130.9093,130.9188,14945.0
2023-11-16 13:00:00,138.33,138.34,138.08,138.09,14921.0,130.9283,130.9377,130.6916,130.7011,14921.0
2023-11-16 13:05:00,138.09,138.13,137.95,138.01,22472.0,130.7011,130.739,130.5686,130.6254,22472.0
2023-11-16 13:10:00,138.01,138.11,137.5,138.04,53496.0,130.6254,130.72,130.1427,130.6538,53496.0
2023-11-16 13:15:00,138.1,138.19,138.06,138.11,21612.0,130.7106,130.7958,130.6727,130.72,21612.0
2023-11-16 13:20:00,138.11,138.15,138.03,138.05,19726.0,130.72,130.7579,130.6443,130.6632,19726.0
2023-11-16 13:25:00,138.09,138.16,137.98,138.01,22253.0,130.7011,130.7674,130.597,130.6254,22253.0
2023-11-16 13:30:00,138.0,138.0,137.57,137.58,17927.0,130.6159,130.6159,130.2089,130.2184,17927.0
2023-11-16 13:35:00,137.57,137.61,137.52,137.59,22926.0,130.2089,130.2468,130.1616,130.2279,22926.0
2023-11-16 13:40:00,137.6,137.63,137.52,137.59,12396.0,130.2373,130.2657,130.1616,130.2279,12396.0
2023-11-16 13:45:00,137.58,137.58,137.44,137.46,16580.0,130.2184,130.2184,130.0859,130.1048,16580.0
2023-11-16 13:50:00,137.48,137.65,137.48,137.57,12557.0,130.1237,130.2847,130.1237,130.2089,12557.0
2023-11-16 13:55:00,137.58,137.65,137.5,137.64,16264.0,130.2184,130.2847,130.1427,130.2752,16264.0
2023-11-16 14:00:00,137.64,137.74,137.62,137.73,10977.0,130.2752,130.3698,130.2563,130.3604,10977.0
2023-11-16 14:05:00,137.72,137.84,137.71,137.73,19807.0,130.3509,130.4645,130.3414,130.3604,19807.0
2023-11-16 14:10:00,137.76,137.76,137.66,137.67,11270.0,130.3888,130.3888,130.2941,130.3036,11270.0
2023-11-16 14:15:00,137.68,137.69,137.61,137.66,8603.0,130.313,130.3225,130.2468,130.2941,8603.0
2023-11-16 14:20:00,137.63,137.78,137.62,137.77,9065.0,130.2657,130.4077,130.2563,130.3982,9065.0
2023-11-16 14:25:00,137.77,137.85,137.71,137.8,9801.0,130.3982,130.4739,130.3414,130.4266,9801.0
2023-11-16 14:30:00,137.81,137.84,137.71,137.81,15337.0,130.4361,130.4645,130.3414,130.4361,15337.0
2023-11-16 14:35:00,137.81,137.83,137.74,137.78,15276.0,130.4361,130.455,130.3698,130.4077,15276.0
2023-11-16 14:40:00,137.79,137.82,137.71,137.81,13211.0,130.4172,130.4456,130.3414,130.4361,13211.0
2023-11-16 14:45:00,137.82,137.87,137.72,137.77,21101.0,130.4456,130.4929,130.3509,130.3982,21101.0
2023-11-16 14:50:00,137.76,137.8,137.63,137.63,19887.0,130.3888,130.4266,130.2657,130.2657,19887.0
2023-11-16 14:55:00,137.63,137.76,137.62,137.72,15854.0,130.2657,130.3888,130.2563,130.3509,15854.0
2023-11-16 15:00:00,137.75,137.78,137.63,137.67,22237.0,130.3793,130.4077,130.2657,130.3036,22237.0
2023-11-16 15:05:00,137.68,137.83,137.67,137.73,14040.0,130.313,130.455,130.3036,130.3604,14040.0
2023-11-16 15:10:00,137.75,137.75,137.44,137.5,43427.0,130.3793,130.3793,130.0859,130.1427,43427.0
2023-11-16 15:15:00,137.47,137.66,137.45,137.56,35794.0,130.1143,130.2941,130.0954,130.1995,35794.0
2023-11-16 15:20:00,137.58,137.66,137.54,137.57,32282.0,130.2184,130.2941,130.1805,130.2089,32282.0
2023-11-16 15:25:00,137.6,137.6,137.45,137.47,29625.0,130.2373,130.2373,130.0954,130.1143,29625.0
2023-11-16 15:30:00,137.49,137.66,137.49,137.64,39066.0,130.1332,130.2941,130.1332,130.2752,39066.0
2023-11-16 15:35:00,137.64,137.73,137.49,137.53,50515.0,130.2752,130.3604,130.1332,130.1711,50515.0
2023-11-16 15:40:00,137.53,137.62,137.47,137.57,50576.0,130.1711,130.2563,130.1143,130.2089,50576.0
2023-11-16 15:45:00,137.58,137.8,137.46,137.71,61085.0,130.2184,130.4266,130.1048,130.3414,61085.0
2023-11-16 15:50:00,137.71,137.94,137.63,137.72,113166.0,130.3414,130.5591,130.2657,130.3509,113166.0
2023-11-16 15:55:00,137.72,138.31,137.7,138.28,368356.0,130.3509,130.9093,130.332,130.8809,368356.0
2023-11-17 09:30:00,138.36,138.5,137.67,138.01,327913.0,130.9567,131.0892,130.3036,130.6254,327913.0
2023-11-17 09:35:00,138.08,138.5,137.96,138.29,28797.0,130.6916,131.0892,130.5781,130.8904,28797.0
2023-11-17 09:40:00,138.41,138.88,138.18,138.63,28844.0,131.004,131.4488,130.7863,131.2122,28844.0
2023-11-17 09:45:00,138.63,138.75,138.01,138.05,22781.0,131.2122,131.3258,130.6254,130.6632,22781.0
2023-11-17 09:50:00,138.06,138.34,138.0,138.01,14701.0,130.6727,130.9377,130.6159,130.6254,14701.0
2023-11-17 09:55:00,138.01,138.29,137.9,138.29,24700.0,130.6254,130.8904,130.5213,130.8904,24700.0
2023-11-17 10:00:00,138.29,138.56,138.24,138.44,23498.0,130.8904,131.146,130.8431,131.0324,23498.0
2023-11-17 10:05:00,138.44,138.55,138.33,138.53,24925.0,131.0324,131.1365,130.9283,131.1176,24925.0
2023-11-17 10:10:00,138.54,138.57,138.21,138.22,16116.0,131.127,131.1554,130.8147,130.8242,16116.0
2023-11-17 10:15:00,138.22,138.26,137.82,137.84,37978.0,130.8242,130.862,130.4456,130.4645,37978.0
2023-11-17 10:20:00,137.84,138.02,137.67,137.84,43182.0,130.4645,130.6349,130.3036,130.4645,43182.0
2023-11-17 10:25:00,137.86,137.93,137.73,137.86,16437.0,130.4834,130.5497,130.3604,130.4834,16437.0
2023-11-17 10:30:00,137.83,137.88,137.64,137.74,11620.0,130.455,130.5023,130.2752,130.3698,11620.0
2023-11-17 10:35:00,137.73,137.76,137.6,137.73,21994.0,130.3604,130.3888,130.2373,130.3604,21994.0
2023-11-17 10:40:00,137.72,137.92,137.71,137.89,17804.0,130.3509,130.5402,130.3414,130.5118,17804.0
2023-11-17 10:45:00,137.89,137.89,137.81,137.83,8600.0,130.5118,130.5118,130.4361,130.455,8600.0
2023-11-17 10:50:00,137.79,137.79,137.63,137.66,19022.0,130.4172,130.4172,130.2657,130.2941,19022.0
2023-11-17 10:55:00,137.64,137.69,137.58,137.67,18894.0,130.2752,130.3225,130.2184,130.3036,18894.0
2023-11-17 11:00:00,137.63,137.67,137.48,137.5,17928.0,130.2657,130.3036,130.1237,130.1427,17928.0
2023-11-17 11:05:00,137.48,137.64,137.38,137.58,36073.0,130.1237,130.2752,130.0291,130.2184,36073.0
2023-11-17 11:10:00,137.58,137.75,137.56,137.65,14869.0,130.2184,130.3793,130.1995,130.2847,14869.0
2023-11-17 11:15:00,137.62,137.67,137.47,137.64,14073.0,130.2563,130.3036,130.1143,130.2752,14073.0
2023-11-17 11:20:00,137.64,137.64,137.56,137.61,11013.0,130.2752,130.2752,130.1995,130.2468,11013.0
2023-11-17 11:25:00,137.61,137.62,137.46,137.56,26665.0,130.2468,130.2563,130.1048,130.1995,26665.0
2023-11-17 11:30:00,137.57,137.63,137.51,137.56,29708.0,130.2089,130.2657,130.1521,130.1995,29708.0
2023-11-17 11:35:00,137.55,137.72,137.5,137.7,18644.0,130.19,130.3509,130.1427,130.332,18644.0
2023-11-17 11:40:00,137.72,137.78,137.57,137.72,9563.0,130.3509,130.4077,130.2089,130.3509,9563.0
2023-11-17 11:45:00,137.74,137.75,137.63,137.64,8826.0,130.3698,130.3793,130.2657,130.2752,8826.0
2023-11-17 11:50:00,137.66,137.68,137.59,137.59,7150.0,130.2941,130.313,130.2279,130.2279,7150.0
2023-11-17 11:55:00,137.61,137.74,137.6,137.72,10314.0,130.2468,130.3698,130.2373,130.3509,10314.0
2023-11-17 12:00:00,137.72,137.92,137.71,137.91,7395.0,130.3509,130.5402,130.3414,130.5307,7395.0
2023-11-17 12:05:00,137.88,137.89,137.72,137.8,6575.0,130.5023,130.5118,130.3509,130.4266,6575.0
2023-11-17 12:10:00,137.8,137.84,137.76,137.77,10514.0,130.4266,130.4645,130.3888,130.3982,10514.0
2023-11-17 12:15:00,137.77,137.89,137.71,137.75,14524.0,130.3982,130.5118,130.3414,130.3793,14524.0
2023-11-17 12:20:00,137.72,137.82,137.64,137.8,21394.0,130.3509,130.4456,130.2752,130.4266,21394.0
2023-11-17 12:25:00,137.8,137.88,137.75,137.8,17096.0,130.4266,130.5023,130.3793,130.4266,17096.0
2023-11-17 12:30:00,137.8,137.88,137.78,137.84,7191.0,130.4266,130.5023,130.4077,130.4645,7191.0
2023-11-17 12:35:00,137.81,137.89,137.8,137.83,11659.0,130.4361,130.5118,130.4266,130.455,11659.0
2023-11-17 12:40:00,137.83,137.87,137.78,137.86,18121.0,130.455,130.4929,130.4077,130.4834,18121.0
2023-11-17 12:45:00,137.87,137.96,137.83,137.87,14420.0,130.4929,130.5781,130.455,130.4929,14420.0
2023-11-17 12:50:00,137.9,137.98,137.9,137.95,10206.0,130.5213,130.597,130.5213,130.5686,10206.0
2023-11-17 12:55:00,137.94,137.94,137.83,137.91,11202.0,130.5591,130.5591,130.455,130.5307,11202.0
2023-11-17 13:00:00,137.91,137.94,137.74,137.75,12241.0,130.5307,130.5591,130.3698,130.3793,12241.0
2023-11-17 13:05:00,137.75,137.86,137.74,137.79,16891.0,130.3793,130.4834,130.3698,130.4172,16891.0
2023-11-17 13:10:00,137.8,137.89,137.78,137.87,9969.0,130.4266,130.5118,130.4077,130.4929,9969.0
2023-11-17 13:15:00,137.89,137.95,137.85,137.91,10375.0,130.5118,130.5686,130.4739,130.5307,10375.0
2023-11-17 13:20:00,137.91,137.91,137.83,137.9,7712.0,130.5307,130.5307,130.455,130.5213,7712.0
2023-11-17 13:25:00,137.88,137.95,137.73,137.82,21991.0,130.5023,130.5686,130.3604,130.4456,21991.0
2023-11-17 13:30:00,137.83,137.99,137.82,137.96,14976.0,130.455,130.6065,130.4456,130.5781,14976.0
2023-11-17 13:35:00,137.93,138.09,137.89,138.07,7039.0,130.5497,130.7011,130.5118,130.6822,7039.0
2023-11-17 13:40:00,138.09,138.18,138.09,138.1,11411.0,130.7011,130.7863,130.7011,130.7106,11411.0
2023-11-17 13:45:00,138.1,138.16,138.1,138.14,9676.0,130.7106,130.7674,130.7106,130.7484,9676.0
2023-11-17 13:50:00,138.16,138.26,138.14,138.24,11487.0,130.7674,130.862,130.7484,130.8431,11487.0
2023-11-17 13:55:00,138.24,138.35,138.19,138.19,12102.0,130.8431,130.9472,130.7958,130.7958,12102.0
2023-11-17 14:00:00,138.2,138.2,138.06,138.1,15731.0,130.8052,130.8052,130.6727,130.7106,15731.0
2023-11-17 14:05:00,138.11,138.19,138.08,138.15,10136.0,130.72,130.7958,130.6916,130.7579,10136.0
2023-11-17 14:10:00,138.16,138.31,138.13,138.18,10813.0,130.7674,130.9093,130.739,130.7863,10813.0
2023-11-17 14:15:00,138.18,138.19,138.02,138.04,10705.0,130.7863,130.7958,130.6349,130.6538,10705.0
2023-11-17 14:20:00,138.05,138.06,137.95,137.97,16197.0,130.6632,130.6727,130.5686,130.5875,16197.0
2023-11-17 14:25:00,137.99,137.99,137.9,137.93,12124.0,130.6065,130.6065,130.5213,130.5497,12124.0
2023-11-17 14:30:00,137.92,138.06,137.9,137.99,34172.0,130.5402,130.6727,130.5213,130.6065,34172.0
2023-11-17 14:35:00,138.0,138.11,137.98,138.11,14866.0,130.6159,130.72,130.597,130.72,14866.0
2023-11-17 14:40:00,138.14,138.17,138.04,138.14,12434.0,130.7484,130.7768,130.6538,130.7484,12434.0
2023-11-17 14:45:00,138.12,138.14,138.0,138.01,12446.0,130.7295,130.7484,130.6159,130.6254,12446.0
2023-11-17 14:50:00,138.0,138.05,137.97,138.03,11670.0,130.6159,130.6632,130.5875,130.6443,11670.0
2023-11-17 14:55:00,138.04,138.05,137.99,138.03,7687.0,130.6538,130.6632,130.6065,130.6443,7687.0
2023-11-17 15:00:00,138.05,138.15,138.05,138.12,11774.0,130.6632,130.7579,130.6632,130.7295,11774.0
2023-11-17 15:05:00,138.1,138.12,137.95,138.0,18627.0,130.7106,130.7295,130.5686,130.6159,18627.0
2023-11-17 15:10:00,138.0,138.02,137.94,137.96,13937.0,130.6159,130.6349,130.5591,130.5781,13937.0
2023-11-17 15:15:00,137.95,138.0,137.9,137.97,24172.0,130.5686,130.6159,130.5213,130.5875,24172.0
2023-11-17 15:20:00,137.95,137.95,137.9,137.92,19507.0,130.5686,130.5686,130.5213,130.5402,19507.0
2023-11-17 15:25:00,137.92,138.19,137.91,138.19,32760.0,130.5402,130.7958,130.5307,130.7958,32760.0
2023-11-17 15:30:00,138.2,138.26,138.09,138.17,23275.0,130.8052,130.862,130.7011,130.7768,23275.0
2023-11-17 15:35:00,138.15,138.16,137.89,137.91,23670.0,130.7579,130.7674,130.5118,130.5307,23670.0
2023-11-17 15:40:00,137.93,138.05,137.79,137.92,50078.0,130.5497,130.6632,130.4172,130.5402,50078.0
2023-11-17 15:45:00,137.94,137.95,137.84,137.85,26672.0,130.5591,130.5686,130.4645,130.4739,26672.0
2023-11-17 15:50:00,137.86,138.02,137.85,137.96,54749.0,130.4834,130.6349,130.4739,130.5781,54749.0
2023-11-17 15:55:00,137.96,138.35,137.95,138.3,246628.0,130.5781,130.9472,130.5686,130.8999,246628.0
2023-11-20 09:30:00,137.53,137.76,137.14,137.68,171720.0,130.1711,130.3888,129.8019,130.313,171720.0
2023-11-20 09:35:00,137.66,138.09,137.59,138.06,22891.0,130.2941,130.7011,130.2279,130.6727,22891.0
2023-11-20 09:40:00,138.08,138.24,137.97,138.24,25730.0,130.6916,130.8431,130.5875,130.8431,25730.0
2023-11-20 09:45:00,138.25,138.5,137.99,138.18,36658.0,130.8525,131.0892,130.6065,130.7863,36658.0
2023-11-20 09:50:00,138.15,138.67,138.09,138.67,17788.0,130.7579,131.2501,130.7011,131.2501,17788.0
2023-11-20 09:55:00,138.65,138.69,138.33,138.53,17881.0,131.2311,131.269,130.9283,131.1176,17881.0
2023-11-20 10:00:00,138.45,138.52,137.91,138.03,29620.0,131.0418,131.1081,130.5307,130.6443,29620.0
2023-11-20 10:05:00,138.03,138.37,138.03,138.34,17163.0,130.6443,130.9661,130.6443,130.9377,17163.0
2023-11-20 10:10:00,138.33,138.53,138.33,138.42,18921.0,130.9283,131.1176,130.9283,131.0135,18921.0
2023-11-20 10:15:00,138.41,138.45,138.13,138.21,21028.0,131.004,131.0418,130.739,130.8147,21028.0
2023-11-20 10:20:00,138.16,138.41,138.09,138.18,12712.0,130.7674,131.004,130.7011,130.7863,12712.0
2023-11-20 10:25:00,138.18,138.23,138.12,138.2,12004.0,130.7863,130.8336,130.7295,130.8052,12004.0
2023-11-20 10:30:00,138.21,138.57,138.19,138.55,15130.0,130.8147,131.1554,130.7958,131.1365,15130.0
2023-11-20 10:35:00,138.56,138.62,138.24,138.24,17057.0,131.146,131.2027,130.8431,130.8431,17057.0
2023-11-20 10:40:00,138.24,138.36,138.12,138.3,18973.0,130.8431,130.9567,130.7295,130.8999,18973.0
2023-11-20 10:45:00,138.29,138.52,138.22,138.44,14367.0,130.8904,131.1081,130.8242,131.0324,14367.0
2023-11-20 10:50:00,138.43,138.43,138.28,138.37,10457.0,131.0229,131.0229,130.8809,130.9661,10457.0
2023-11-20 10:55:00,138.36,138.36,138.22,138.29,9281.0,130.9567,130.9567,130.8242,130.8904,9281.0
2023-11-20 11:00:00,138.28,138.43,138.28,138.35,14081.0,130.8809,131.0229,130.8809,130.9472,14081.0
2023-11-20 11:05:00,138.36,138.48,138.33,138.4,9930.0,130.9567,131.0702,130.9283,130.9945,9930.0
2023-11-20 11:10:00,138.38,138.38,138.2,138.2,17695.0,130.9756,130.9756,130.8052,130.8052,17695.0
2023-11-20 11:15:00,138.2,138.23,138.15,138.18,14126.0,130.8052,130.8336,130.7579,130.7863,14126.0
2023-11-20 11:20:00,138.19,138.2,137.95,137.97,18197.0,130.7958,130.8052,130.5686,130.5875,18197.0
2023-11-20 11:25:00,137.99,138.1,137.97,138.0,45532.0,130.6065,130.7106,130.5875,130.6159,45532.0
2023-11-20 11:30:00,138.03,138.05,137.85,137.95,19782.0,130.6443,130.6632,130.4739,130.5686,19782.0
2023-11-20 11:35:00,137.96,138.17,137.94,138.06,16671.0,130.5781,130.7768,130.5591,130.6727,16671.0
2023-11-20 11:40:00,138.13,138.18,138.05,138.18,17462.0,130.739,130.7863,130.6632,130.7863,17462.0
2023-11-20 11:45:00,138.19,138.35,138.18,138.25,8379.0,130.7958,130.9472,130.7863,130.8525,8379.0
2023-11-20 11:50:00,138.22,138.3,138.18,138.28,11140.0,130.8242,130.8999,130.7863,130.8809,11140.0
2023-11-20 11:55:00,138.28,138.3,138.21,138.28,20461.0,130.8809,130.8999,130.8147,130.8809,20461.0
2023-11-20 12:00:00,138.26,138.28,138.2,138.26,20418.0,130.862,130.8809,130.8052,130.862,20418.0
2023-11-20 12:05:00,138.24,138.36,138.22,138.36,15024.0,130.8431,130.9567,130.8242,130.9567,15024.0
2023-11-20 12:10:00,138.36,138.37,138.23,138.28,12195.0,130.9567,130.9661,130.8336,130.8809,12195.0
2023-11-20 12:15:00,138.28,138.29,138.21,138.25,8795.0,130.8809,130.8904,130.8147,130.8525,8795.0
2023-11-20 12:20:00,138.26,138.27,138.17,138.26,22124.0,130.862,130.8715,130.7768,130.862,22124.0
2023-11-20 12:25:00,138.27,138.27,138.21,138.25,16800.0,130.8715,130.8715,130.8147,130.8525,16800.0
2023-11-20 12:30:00,138.27,138.31,138.13,138.14,26748.0,130.8715,130.9093,130.739,130.7484,26748.0
2023-11-20 12:35:00,138.14,138.21,138.1,138.17,38242.0,130.7484,130.8147,130.7106,130.7768,38242.0
2023-11-20 12:40:00,138.17,138.18,138.04,138.11,22194.0,130.7768,130.7863,130.6538,130.72,22194.0
2023-11-20 12:45:00,138.11,138.31,138.1,138.1,13396.0,130.72,130.9093,130.7106,130.7106,13396.0
2023-11-20 12:50:00,138.1,138.1,137.97,138.0,11487.0,130.7106,130.7106,130.5875,130.6159,11487.0
2023-11-20 12:55:00,138.0,138.06,137.99,138.05,11046.0,130.6159,130.6727,130.6065,130.6632,11046.0
2023-11-20 13:00:00,138.02,138.3,138.0,138.26,13854.0,130.6349,130.8999,130.6159,130.862,13854.0
2023-11-20 13:05:00,138.3,138.32,138.05,138.06,15822.0,130.8999,130.9188,130.6632,130.6727,15822.0
2023-11-20 13:10:00,138.07,138.08,137.89,137.93,19018.0,130.6822,130.6916,130.5118,130.5497,19018.0
2023-11-20 13:15:00,137.94,137.94,137.85,137.93,12626.0,130.5591,130.5591,130.4739,130.5497,12626.0
2023-11-20 13:20:00,137.93,138.04,137.89,137.94,20328.0,130.5497,130.6538,130.5118,130.5591,20328.0
2023-11-20 13:25:00,137.94,137.94,137.83,137.83,12064.0,130.5591,130.5591,130.455,130.455,12064.0
2023-11-20 13:30:00,137.85,137.96,137.84,137.96,13532.0,130.4739,130.5781,130.4645,130.5781,13532.0
2023-11-20 13:35:00,137.99,138.06,137.95,138.03,11735.0,130.6065,130.6727,130.5686,130.6443,11735.0
2023-11-20 13:40:00,138.03,138.22,138.03,138.18,13714.0,130.6443,130.8242,130.6443,130.7863,13714.0
2023-11-20 13:45:00,138.16,138.19,138.08,138.08,15175.0,130.7674,130.7958,130.6916,130.6916,15175.0
2023-11-20 13:50:00,138.11,138.23,138.1,138.15,8309.0,130.72,130.8336,130.7106,130.7579,8309.0
2023-11-20 13:55:00,138.17,138.17,138.07,138.14,26193.0,130.7768,130.7768,130.6822,130.7484,26193.0
2023-11-20 14:00:00,138.15,138.2,138.04,138.07,17106.0,130.7579,130.8052,130.6538,130.6822,17106.0
2023-11-20 14:05:00,138.06,138.32,138.05,138.27,11628.0,130.6727,130.9188,130.6632,130.8715,11628.0
2023-11-20 14:10:00,138.3,138.34,138.26,138.27,9838.0,130.8999,130.9377,130.862,130.8715,9838.0
2023-11-20 14:15:00,138.25,138.33,138.16,138.17,12201.0,130.8525,130.9283,130.7674,130.7768,12201.0
2023-11-20 14:20:00,138.19,138.31,138.17,138.3,19537.0,130.7958,130.9093,130.7768,130.8999,19537.0
2023-11-20 14:25:00,138.29,138.29,138.21,138.28,12458.0,130.8904,130.8904,130.8147,130.8809,12458.0
2023-11-20 14:30:00,138.27,138.33,138.2,138.29,22093.0,130.8715,130.9283,130.8052,130.8904,22093.0
2023-11-20 14:35:00,138.28,138.4,138.28,138.28,12862.0,130.8809,130.9945,130.8809,130.8809,12862.0
2023-11-20 14:40:00,138.27,138.4,138.24,138.36,15353.0,130.8715,130.9945,130.8431,130.9567,15353.0
2023-11-20 14:45:00,138.36,138.39,138.29,138.33,12597.0,130.9567,130.9851,130.8904,130.9283,12597.0
2023-11-20 14:50:00,138.33,138.35,138.26,138.3,11966.0,130.9283,130.9472,130.862,130.8999,11966.0
2023-11-20 14:55:00,138.29,138.29,138.13,138.21,29829.0,130.8904,130.8904,130.739,130.8147,29829.0
2023-11-20 15:00:00,138.22,138.46,138.22,138.44,12278.0,130.8242,131.0513,130.8242,131.0324,12278.0
2023-11-20 15:05:00,138.41,138.43,138.25,138.33,15971.0,131.004,131.0229,130.8525,130.9283,15971.0
2023-11-20 15:10:00,138.31,138.43,138.3,138.42,13539.0,130.9093,131.0229,130.8999,131.0135,13539.0
2023-11-20 15:15:00,138.43,138.43,138.33,138.41,15524.0,131.0229,131.0229,130.9283,131.004,15524.0
2023-11-20 15:20:00,138.4,138.46,138.36,138.46,23562.0,130.9945,131.0513,130.9567,131.0513,23562.0
2023-11-20 15:25:00,138.49,138.62,138.45,138.54,17196.0,131.0797,131.2027,131.0418,131.127,17196.0
2023-11-20 15:30:00,138.53,138.61,138.49,138.56,23128.0,131.1176,131.1933,131.0797,131.146,23128.0
2023-11-20 15:35:00,138.56,138.6,138.48,138.56,63203.0,131.146,131.1838,131.0702,131.146,63203.0
2023-11-20 15:40:00,138.59,138.64,138.46,138.5,38967.0,131.1744,131.2217,131.0513,131.0892,38967.0
2023-11-20 15:45:00,138.5,138.54,138.39,138.44,43291.0,131.0892,131.127,130.9851,131.0324,43291.0
2023-11-20 15:50:00,138.43,138.46,138.23,138.28,64051.0,131.0229,131.0513,130.8336,130.8809,64051.0
2023-11-20 15:55:00,138.28,138.44,138.21,138.4,187910.0,130.8809,131.0324,130.8147,130.9945,187910.0
2023-11-21 09:30:00,138.73,139.04,138.14,138.17,108084.0,131.3069,131.6003,130.7484,130.7768,108084.0
2023-11-21 09:35:00,138.15,138.4,137.92,138.29,38327.0,130.7579,130.9945,130.5402,130.8904,38327.0
2023-11-21 09:40:00,138.37,138.37,137.83,137.89,40520.0,130.9661,130.9661,130.455,130.5118,40520.0
2023-11-21 09:45:00,137.92,138.5,137.84,138.38,59724.0,130.5402,131.0892,130.4645,130.9756,59724.0
2023-11-21 09:50:00,138.36,138.59,138.21,138.46,69176.0,130.9567,131.1744,130.8147,131.0513,69176.0
2023-11-21 09:55:00,138.45,138.87,138.34,138.83,98257.0,131.0418,131.4394,130.9377,131.4015,98257.0
2023-11-21 10:00:00,138.88,138.99,138.4,138.44,60580.0,131.4488,131.553,130.9945,131.0324,60580.0
2023-11-21 10:05:00,138.45,138.55,138.39,138.47,27454.0,131.0418,131.1365,130.9851,131.0608,27454.0
2023-11-21 10:10:00,138.44,138.58,138.35,138.5,26903.0,131.0324,131.1649,130.9472,131.0892,26903.0
2023-11-21 10:15:00,138.46,138.75,138.42,138.68,18899.0,131.0513,131.3258,131.0135,131.2595,18899.0
2023-11-21 10:20:00,138.66,138.79,138.63,138.79,18737.0,131.2406,131.3637,131.2122,131.3637,18737.0
2023-11-21 10:25:00,138.79,138.81,138.64,138.76,34570.0,131.3637,131.3826,131.2217,131.3353,34570.0
2023-11-21 10:30:00,138.77,138.77,138.54,138.64,31720.0,131.3447,131.3447,131.127,131.2217,31720.0
2023-11-21 10:35:00,138.59,138.59,138.25,138.29,37430.0,131.1744,131.1744,130.8525,130.8904,37430.0
2023-11-21 10:40:00,138.28,138.37,138.23,138.31,22288.0,130.8809,130.9661,130.8336,130.9093,22288.0
2023-11-21 10:45:00,138.29,138.48,138.27,138.37,22431.0,130.8904,131.0702,130.8715,130.9661,22431.0
2023-11-21 10:50:00,138.4,138.62,138.35,138.58,16061.0,130.9945,131.2027,130.9472,131.1649,16061.0
2023-11-21 10:55:00,138.56,138.62,138.48,138.62,19067.0,131.146,131.2027,131.0702,131.2027,19067.0
2023-11-21 11:00:00,138.62,138.85,138.56,138.85,25361.0,131.2027,131.4204,131.146,131.4204,25361.0
2023-11-21 11:05:00,138.83,139.05,138.71,138.99,98104.0,131.4015,131.6097,131.2879,131.553,98104.0
2023-11-21 11:10:00,139.02,139.13,138.91,139.13,48597.0,131.5813,131.6855,131.4772,131.6855,48597.0
2023-11-21 11:15:00,139.14,139.36,139.03,139.08,109775.0,131.6949,131.9032,131.5908,131.6381,109775.0
2023-11-21 11:20:00,139.07,139.11,138.67,138.72,27398.0,131.6287,131.6665,131.2501,131.2974,27398.0
2023-11-21 11:25:00,138.71,138.8,138.52,138.55,27088.0,131.2879,131.3731,131.1081,131.1365,27088.0
2023-11-21 11:30:00,138.53,138.59,138.42,138.58,41477.0,131.1176,131.1744,131.0135,131.1649,41477.0
2023-11-21 11:35:00,138.58,138.74,138.54,138.67,20968.0,131.1649,131.3163,131.127,131.2501,20968.0
2023-11-21 11:40:00,138.68,138.7,138.51,138.57,20352.0,131.2595,131.2785,131.0986,131.1554,20352.0
2023-11-21 11:45:00,138.57,138.7,138.55,138.58,34501.0,131.1554,131.2785,131.1365,131.1649,34501.0
2023-11-21 11:50:00,138.57,138.69,138.53,138.6,36514.0,131.1554,131.269,131.1176,131.1838,36514.0
2023-11-21 11:55:00,138.6,138.81,138.55,138.8,37717.0,131.1838,131.3826,131.1365,131.3731,37717.0
2023-11-21 12:00:00,138.83,138.86,138.69,138.7,18037.0,131.4015,131.4299,131.269,131.2785,18037.0
2023-11-21 12:05:00,138.71,138.72,138.62,138.64,12843.0,131.2879,131.2974,131.2027,131.2217,12843.0
2023-11-21 12:10:00,138.65,138.86,138.64,138.77,20848.0,131.2311,131.4299,131.2217,131.3447,20848.0
2023-11-21 12:15:00,138.78,138.82,138.6,138.61,13893.0,131.3542,131.392,131.1838,131.1933,13893.0
2023-11-21 12:20:00,138.61,138.69,138.61,138.65,13791.0,131.1933,131.269,131.1933,131.2311,13791.0
2023-11-21 12:25:00,138.63,138.73,138.62,138.69,17610.0,131.2122,131.3069,131.2027,131.269,17610.0
2023-11-21 12:30:00,138.71,138.77,138.66,138.68,37164.0,131.2879,131.3447,131.2406,131.2595,37164.0
2023-11-21 12:35:00,138.68,138.71,138.56,138.62,32901.0,131.2595,131.2879,131.146,131.2027,32901.0
2023-11-21 12:40:00,138.62,138.7,138.56,138.68,20209.0,131.2027,131.2785,131.146,131.2595,20209.0
2023-11-21 12:45:00,138.69,138.74,138.64,138.73,13694.0,131.269,131.3163,131.2217,131.3069,13694.0
2023-11-21 12:50:00,138.73,138.75,138.65,138.66,9462.0,131.3069,131.3258,131.2311,131.2406,9462.0
2023-11-21 12:55:00,138.65,138.67,138.61,138.61,13226.0,131.2311,131.2501,131.1933,131.1933,13226.0
2023-11-21 13:00:00,138.61,138.62,138.53,138.56,10087.0,131.1933,131.2027,131.1176,131.146,10087.0
2023-11-21 13:05:00,138.55,138.56,138.46,138.5,19004.0,131.1365,131.146,131.0513,131.0892,19004.0
2023-11-21 13:10:00,138.5,138.65,138.49,138.65,39429.0,131.0892,131.2311,131.0797,131.2311,39429.0
2023-11-21 13:15:00,138.67,138.74,138.57,138.68,11868.0,131.2501,131.3163,131.1554,131.2595,11868.0
2023-11-21 13:20:00,138.72,138.74,138.69,138.7,8795.0,131.2974,131.3163,131.269,131.2785,8795.0
2023-11-21 13:25:00,138.7,138.71,138.57,138.57,13248.0,131.2785,131.2879,131.1554,131.1554,13248.0
2023-11-21 13:30:00,138.56,138.56,138.4,138.44,42617.0,131.146,131.146,130.9945,131.0324,42617.0
2023-11-21 13:35:00,138.44,138.51,138.35,138.49,21535.0,131.0324,131.0986,130.9472,131.0797,21535.0
2023-11-21 13:40:00,138.51,138.66,138.5,138.66,18309.0,131.0986,131.2406,131.0892,131.2406,18309.0
2023-11-21 13:45:00,138.67,138.78,138.67,138.72,11355.0,131.2501,131.3542,131.2501,131.2974,11355.0
2023-11-21 13:50:00,138.73,138.74,138.64,138.68,14160.0,131.3069,131.3163,131.2217,131.2595,14160.0
2023-11-21 13:55:00,138.68,138.75,138.59,138.65,10207.0,131.2595,131.3258,131.1744,131.2311,10207.0
2023-11-21 14:00:00,138.61,138.65,138.53,138.65,17902.0,131.1933,131.2311,131.1176,131.2311,17902.0
2023-11-21 14:05:00,138.64,138.69,138.56,138.57,18797.0,131.2217,131.269,131.146,131.1554,18797.0
2023-11-21 14:10:00,138.57,138.57,138.36,138.42,31442.0,131.1554,131.1554,130.9567,131.0135,31442.0
2023-11-21 14:15:00,138.43,138.54,138.42,138.5,15097.0,131.0229,131.127,131.0135,131.0892,15097.0
2023-11-21 14:20:00,138.47,138.51,138.45,138.48,12772.0,131.0608,131.0986,131.0418,131.0702,12772.0
2023-11-21 14:25:00,138.48,138.52,138.41,138.52,17452.0,131.0702,131.1081,131.004,131.1081,17452.0
2023-11-21 14:30:00,138.52,138.56,138.43,138.49,61687.0,131.1081,131.146,131.0229,131.0797,61687.0
2023-11-21 14:35:00,138.49,138.56,138.47,138.53,15580.0,131.0797,131.146,131.0608,131.1176,15580.0
2023-11-21 14:40:00,138.53,138.56,138.35,138.4,22522.0,131.1176,131.146,130.9472,130.9945,22522.0
2023-11-21 14:45:00,138.39,138.45,138.38,138.44,21902.0,130.9851,131.0418,130.9756,131.0324,21902.0
2023-11-21 14:50:00,138.43,138.51,138.37,138.5,40715.0,131.0229,131.0986,130.9661,131.0892,40715.0
2023-11-21 14:55:00,138.5,138.65,138.49,138.61,19903.0,131.0892,131.2311,131.0797,131.1933,19903.0
2023-11-21 15:00:00,138.64,138.73,138.56,138.72,21706.0,131.2217,131.3069,131.146,131.2974,21706.0
2023-11-21 15:05:00,138.71,138.75,138.64,138.64,21417.0,131.2879,131.3258,131.2217,131.2217,21417.0
2023-11-21 15:10:00,138.65,138.72,138.6,138.6,25427.0,131.2311,131.2974,131.1838,131.1838,25427.0
2023-11-21 15:15:00,138.6,138.66,138.58,138.63,32340.0,131.1838,131.2406,131.1649,131.2122,32340.0
2023-11-21 15:20:00,138.63,138.69,138.6,138.68,17999.0,131.2122,131.269,131.1838,131.2595,17999.0
2023-11-21 15:25:00,138.69,138.7,138.46,138.6,42561.0,131.269,131.2785,131.0513,131.1838,42561.0
2023-11-21 15:30:00,138.59,138.59,138.41,138.47,39195.0,131.1744,131.1744,131.004,131.0608,39195.0
2023-11-21 15:35:00,138.48,138.65,138.46,138.6,51057.0,131.0702,131.2311,131.0513,131.1838,51057.0
2023-11-21 15:40:00,138.63,138.72,138.57,138.63,56215.0,131.2122,131.2974,131.1554,131.2122,56215.0
2023-11-21 15:45:00,138.62,138.69,138.52,138.59,48683.0,131.2027,131.269,131.1081,131.1744,48683.0
2023-11-21 15:50:00,138.58,138.62,138.5,138.61,71070.0,131.1649,131.2027,131.0892,131.1933,71070.0
2023-11-21 15:55:00,138.61,138.74,138.56,138.73,203873.0,131.1933,131.3163,131.146,131.3069,203873.0
2023-11-22 09:30:00,139.06,139.65,139.06,139.4,79635.0,131.6192,132.1776,131.6192,131.941,79635.0
2023-11-22 09:35:00,139.42,139.52,139.18,139.36,124196.0,131.9599,132.0546,131.7328,131.9032,124196.0
2023-11-22 09:40:00,139.42,139.51,139.17,139.17,12652.0,131.9599,132.0451,131.7233,131.7233,12652.0
2023-11-22 09:45:00,139.18,139.51,139.13,139.46,14783.0,131.7328,132.0451,131.6855,131.9978,14783.0
2023-11-22 09:50:00,139.44,139.56,139.33,139.44,13963.0,131.9789,132.0925,131.8748,131.9789,13963.0
2023-11-22 09:55:00,139.44,139.84,139.39,139.61,59625.0,131.9789,132.3575,131.9315,132.1398,59625.0
2023-11-22 10:00:00,139.66,139.66,139.29,139.38,21266.0,132.1871,132.1871,131.8369,131.9221,21266.0
2023-11-22 10:05:00,139.36,139.42,139.16,139.28,16345.0,131.9032,131.9599,131.7139,131.8274,16345.0
2023-11-22 10:10:00,139.28,139.46,139.24,139.4,23747.0,131.8274,131.9978,131.7896,131.941,23747.0
2023-11-22 10:15:00,139.44,139.5,139.25,139.25,8732.0,131.9789,132.0357,131.799,131.799,8732.0
2023-11-22 10:20:00,139.28,139.32,138.89,138.89,15979.0,131.8274,131.8653,131.4583,131.4583,15979.0
2023-11-22 10:25:00,138.93,138.93,138.81,138.85,14152.0,131.4962,131.4962,131.3826,131.4204,14152.0
2023-11-22 10:30:00,138.87,139.12,138.87,139.03,19361.0,131.4394,131.676,131.4394,131.5908,19361.0
2023-11-22 10:35:00,139.01,139.14,138.93,139.06,20032.0,131.5719,131.6949,131.4962,131.6192,20032.0
2023-11-22 10:40:00,139.09,139.1,138.86,138.92,63374.0,131.6476,131.6571,131.4299,131.4867,63374.0
2023-11-22 10:45:00,138.9,138.99,138.86,138.96,12670.0,131.4678,131.553,131.4299,131.5246,12670.0
2023-11-22 10:50:00,138.96,139.11,138.85,138.89,14577.0,131.5246,131.6665,131.4204,131.4583,14577.0
2023-11-22 10:55:00,138.87,138.87,138.72,138.84,11449.0,131.4394,131.4394,131.2974,131.411,11449.0
2023-11-22 11:00:00,138.84,138.94,138.8,138.86,27856.0,131.411,131.5056,131.3731,131.4299,27856.0
2023-11-22 11:05:00,138.85,138.93,138.85,138.88,12568.0,131.4204,131.4962,131.4204,131.4488,12568.0
2023-11-22 11:10:00,138.88,138.89,138.82,138.87,16063.0,131.4488,131.4583,131.392,131.4394,16063.0
2023-11-22 11:15:00,138.86,138.97,138.83,138.97,22647.0,131.4299,131.534,131.4015,131.534,22647.0
2023-11-22 11:20:00,138.97,139.0,138.86,138.9,19692.0,131.534,131.5624,131.4299,131.4678,19692.0
2023-11-22 11:25:00,138.91,138.99,138.88,138.91,11145.0,131.4772,131.553,131.4488,131.4772,11145.0
2023-11-22 11:30:00,138.91,138.97,138.84,138.93,13260.0,131.4772,131.534,131.411,131.4962,13260.0
2023-11-22 11:35:00,138.92,138.92,138.77,138.78,16382.0,131.4867,131.4867,131.3447,131.3542,16382.0
2023-11-22 11:40:00,138.78,138.84,138.68,138.84,15740.0,131.3542,131.411,131.2595,131.411,15740.0
2023-11-22 11:45:00,138.83,138.92,138.82,138.87,10201.0,131.4015,131.4867,131.392,131.4394,10201.0
2023-11-22 11:50:00,138.87,138.98,138.85,138.95,12577.0,131.4394,131.5435,131.4204,131.5151,12577.0
2023-11-22 11:55:00,138.97,139.09,138.95,139.08,76024.0,131.534,131.6476,131.5151,131.6381,76024.0
2023-11-22 12:00:00,139.08,139.26,139.08,139.26,15129.0,131.6381,131.8085,131.6381,131.8085,15129.0
2023-11-22 12:05:00,139.26,139.29,139.09,139.2,16124.0,131.8085,131.8369,131.6476,131.7517,16124.0
2023-11-22 12:10:00,139.21,139.22,138.95,138.97,25806.0,131.7612,131.7706,131.5151,131.534,25806.0
2023-11-22 12:15:00,138.97,139.05,138.93,139.02,10255.0,131.534,131.6097,131.4962,131.5813,10255.0
2023-11-22 12:20:00,139.02,139.02,138.93,138.94,8544.0,131.5813,131.5813,131.4962,131.5056,8544.0
2023-11-22 12:25:00,138.92,138.92,138.72,138.78,19144.0,131.4867,131.4867,131.2974,131.3542,19144.0
2023-11-22 12:30:00,138.76,138.76,138.49,138.55,28731.0,131.3353,131.3353,131.0797,131.1365,28731.0
2023-11-22 12:35:00,138.57,138.65,138.48,138.49,21976.0,131.1554,131.2311,131.0702,131.0797,21976.0
2023-11-22 12:40:00,138.5,138.56,138.39,138.43,9772.0,131.0892,131.146,130.9851,131.0229,9772.0
2023-11-22 12:45:00,138.42,138.56,138.38,138.44,12385.0,131.0135,131.146,130.9756,131.0324,12385.0
2023-11-22 12:50:00,138.43,138.59,138.42,138.55,9785.0,131.0229,131.1744,131.0135,131.1365,9785.0
2023-11-22 12:55:00,138.54,138.65,138.53,138.64,7769.0,131.127,131.2311,131.1176,131.2217,7769.0
2023-11-22 13:00:00,138.65,138.66,138.54,138.59,6799.0,131.2311,131.2406,131.127,131.1744,6799.0
2023-11-22 13:05:00,138.6,138.7,138.59,138.69,6574.0,131.1838,131.2785,131.1744,131.269,6574.0
2023-11-22 13:10:00,138.69,138.69,138.62,138.65,7484.0,131.269,131.269,131.2027,131.2311,7484.0
2023-11-22 13:15:00,138.64,138.67,138.57,138.6,10009.0,131.2217,131.2501,131.1554,131.1838,10009.0
2023-11-22 13:20:00,138.61,138.68,138.59,138.67,12934.0,131.1933,131.2595,131.1744,131.2501,12934.0
2023-11-22 13:25:00,138.66,138.75,138.65,138.75,7691.0,131.2406,131.3258,131.2311,131.3258,7691.0
2023-11-22 13:30:00,138.77,138.77,138.61,138.66,10014.0,131.3447,131.3447,131.1933,131.2406,10014.0
2023-11-22 13:35:00,138.66,138.71,138.64,138.68,9399.0,131.2406,131.2879,131.2217,131.2595,9399.0
2023-11-22 13:40:00,138.68,138.76,138.64,138.71,13320.0,131.2595,131.3353,131.2217,131.2879,13320.0
2023-11-22 13:45:00,138.71,138.74,138.68,138.74,10230.0,131.2879,131.3163,131.2595,131.3163,10230.0
2023-11-22 13:50:00,138.71,138.86,138.7,138.82,14407.0,131.2879,131.4299,131.2785,131.392,14407.0
2023-11-22 13:55:00,138.82,138.84,138.66,138.66,17318.0,131.392,131.411,131.2406,131.2406,17318.0
2023-11-22 14:00:00,138.67,138.7,138.62,138.64,18281.0,131.2501,131.2785,131.2027,131.2217,18281.0
2023-11-22 14:05:00,138.64,138.71,138.58,138.68,9134.0,131.2217,131.2879,131.1649,131.2595,9134.0
2023-11-22 14:10:00,138.69,138.74,138.62,138.74,24420.0,131.269,131.3163,131.2027,131.3163,24420.0
2023-11-22 14:15:00,138.72,138.77,138.7,138.76,13919.0,131.2974,131.3447,131.2785,131.3353,13919.0
2023-11-22 14:20:00,138.76,138.8,138.68,138.79,11930.0,131.3353,131.3731,131.2595,131.3637,11930.0
2023-11-22 14:25:00,138.8,138.81,138.73,138.74,13765.0,131.3731,131.3826,131.3069,131.3163,13765.0
2023-11-22 14:30:00,138.74,138.77,138.7,138.72,15058.0,131.3163,131.3447,131.2785,131.2974,15058.0
2023-11-22 14:35:00,138.7,138.73,138.53,138.62,15661.0,131.2785,131.3069,131.1176,131.2027,15661.0
2023-11-22 14:40:00,138.63,138.63,138.47,138.53,13169.0,131.2122,131.2122,131.0608,131.1176,13169.0
2023-11-22 14:45:00,138.53,138.58,138.47,138.48,21412.0,131.1176,131.1649,131.0608,131.0702,21412.0
2023-11-22 14:50:00,138.48,138.57,138.47,138.56,12014.0,131.0702,131.1554,131.0608,131.146,12014.0
2023-11-22 14:55:00,138.56,138.6,138.47,138.5,19034.0,131.146,131.1838,131.0608,131.0892,19034.0
2023-11-22 15:00:00,138.5,138.69,138.5,138.64,15314.0,131.0892,131.269,131.0892,131.2217,15314.0
2023-11-22 15:05:00,138.63,138.65,138.42,138.45,31059.0,131.2122,131.2311,131.0135,131.0418,31059.0
2023-11-22 15:10:00,138.49,138.52,138.46,138.47,17567.0,131.0797,131.1081,131.0513,131.0608,17567.0
2023-11-22 15:15:00,138.46,138.51,138.42,138.49,20089.0,131.0513,131.0986,131.0135,131.0797,20089.0
2023-11-22 15:20:00,138.48,138.64,138.47,138.57,25617.0,131.0702,131.2217,131.0608,131.1554,25617.0
2023-11-22 15:25:00,138.58,138.68,138.56,138.66,23276.0,131.1649,131.2595,131.146,131.2406,23276.0
2023-11-22 15:30:00,138.66,138.68,138.49,138.53,33087.0,131.2406,131.2595,131.0797,131.1176,33087.0
2023-11-22 15:35:00,138.53,138.62,138.46,138.61,23440.0,131.1176,131.2027,131.0513,131.1933,23440.0
2023-11-22 15:40:00,138.62,138.62,138.43,138.44,28335.0,131.2027,131.2027,131.0229,131.0324,28335.0
2023-11-22 15:45:00,138.43,138.49,138.35,138.49,57159.0,131.0229,131.0797,130.9472,131.0797,57159.0
2023-11-22 15:50:00,138.48,138.51,138.33,138.45,68784.0,131.0702,131.0986,130.9283,131.0418,68784.0
2023-11-22 15:55:00,138.46,138.53,138.38,138.39,128281.0,131.0513,131.1176,130.9756,130.9851,128281.0
2023-11-24 09:30:00,140.0,140.08,139.09,139.15,134193.0,132.5089,132.5846,131.6476,131.7044,134193.0
2023-11-24 09:35:00,139.14,139.29,138.95,139.08,20241.0,131.6949,131.8369,131.5151,131.6381,20241.0
2023-11-24 09:40:00,139.16,139.24,138.89,138.9,19669.0,131.7139,131.7896,131.4583,131.4678,19669.0
2023-11-24 09:45:00,138.86,138.98,138.58,138.94,22177.0,131.4299,131.5435,131.1649,131.5056,22177.0
2023-11-24 09:50:00,138.94,139.04,138.9,139.04,15061.0,131.5056,131.6003,131.4678,131.6003,15061.0
2023-11-24 09:55:00,139.08,139.08,138.83,138.89,23017.0,131.6381,131.6381,131.4015,131.4583,23017.0
2023-11-24 10:00:00,138.85,138.98,138.73,138.9,14678.0,131.4204,131.5435,131.3069,131.4678,14678.0
2023-11-24 10:05:00,138.9,139.02,138.8,138.85,16028.0,131.4678,131.5813,131.3731,131.4204,16028.0
2023-11-24 10:10:00,138.87,138.97,138.78,138.8,11646.0,131.4394,131.534,131.3542,131.3731,11646.0
2023-11-24 10:15:00,138.81,139.02,138.8,138.96,10458.0,131.3826,131.5813,131.3731,131.5246,10458.0
2023-11-24 10:20:00,138.92,138.94,138.76,138.77,11663.0,131.4867,131.5056,131.3353,131.3447,11663.0
2023-11-24 10:25:00,138.76,138.76,138.64,138.69,15830.0,131.3353,131.3353,131.2217,131.269,15830.0
2023-11-24 10:30:00,138.73,138.78,138.63,138.67,11683.0,131.3069,131.3542,131.2122,131.2501,11683.0
2023-11-24 10:35:00,138.66,138.77,138.47,138.51,22548.0,131.2406,131.3447,131.0608,131.0986,22548.0
2023-11-24 10:40:00,138.54,138.68,138.54,138.62,23288.0,131.127,131.2595,131.127,131.2027,23288.0
2023-11-24 10:45:00,138.62,138.82,138.61,138.71,20408.0,131.2027,131.392,131.1933,131.2879,20408.0
2023-11-24 10:50:00,138.75,138.88,138.66,138.68,8451.0,131.3258,131.4488,131.2406,131.2595,8451.0
2023-11-24 10:55:00,138.7,138.75,138.65,138.65,10989.0,131.2785,131.3258,131.2311,131.2311,10989.0
2023-11-24 11:00:00,138.64,138.83,138.64,138.81,9983.0,131.2217,131.4015,131.2217,131.3826,9983.0
2023-11-24 11:05:00,138.81,138.92,138.78,138.9,8169.0,131.3826,131.4867,131.3542,131.4678,8169.0
2023-11-24 11:10:00,138.89,138.95,138.86,138.91,15650.0,131.4583,131.5151,131.4299,131.4772,15650.0
2023-11-24 11:15:00,138.88,138.93,138.78,138.81,8570.0,131.4488,131.4962,131.3542,131.3826,8570.0
2023-11-24 11:20:00,138.79,138.83,138.59,138.61,22848.0,131.3637,131.4015,131.1744,131.1933,22848.0
2023-11-24 11:25:00,138.64,138.74,138.61,138.72,14685.0,131.2217,131.3163,131.1933,131.2974,14685.0
2023-11-24 11:30:00,138.72,138.75,138.64,138.7,11680.0,131.2974,131.3258,131.2217,131.2785,11680.0
2023-11-24 11:35:00,138.68,138.75,138.61,138.67,17656.0,131.2595,131.3258,131.1933,131.2501,17656.0
2023-11-24 11:40:00,138.66,138.66,138.52,138.57,13172.0,131.2406,131.2406,131.1081,131.1554,13172.0
2023-11-24 11:45:00,138.54,138.57,138.47,138.51,12486.0,131.127,131.1554,131.0608,131.0986,12486.0
2023-11-24 11:50:00,138.5,138.63,138.46,138.52,26412.0,131.0892,131.2122,131.0513,131.1081,26412.0
2023-11-24 11:55:00,138.5,138.56,138.46,138.53,11984.0,131.0892,131.146,131.0513,131.1176,11984.0
2023-11-24 12:00:00,138.54,138.64,138.51,138.58,13776.0,131.127,131.2217,131.0986,131.1649,13776.0
2023-11-24 12:05:00,138.58,138.61,138.52,138.57,11259.0,131.1649,131.1933,131.1081,131.1554,11259.0
2023-11-24 12:10:00,138.57,138.67,138.52,138.59,13029.0,131.1554,131.2501,131.1081,131.1744,13029.0
2023-11-24 12:15:00,138.57,138.7,138.55,138.69,9670.0,131.1554,131.2785,131.1365,131.269,9670.0
2023-11-24 12:20:00,138.7,138.7,138.61,138.62,9506.0,131.2785,131.2785,131.1933,131.2027,9506.0
2023-11-24 12:25:00,138.63,138.69,138.6,138.61,8836.0,131.2122,131.269,131.1838,131.1933,8836.0
2023-11-24 12:30:00,138.6,138.65,138.52,138.52,19896.0,131.1838,131.2311,131.1081,131.1081,19896.0
2023-11-24 12:35:00,138.54,138.74,138.54,138.74,13627.0,131.127,131.3163,131.127,131.3163,13627.0
2023-11-24 12:40:00,138.73,138.78,138.61,138.64,14006.0,131.3069,131.3542,131.1933,131.2217,14006.0
2023-11-24 12:45:00,138.66,138.74,138.6,138.63,21934.0,131.2406,131.3163,131.1838,131.2122,21934.0
2023-11-24 12:50:00,138.61,138.83,138.56,138.83,35603.0,131.1933,131.4015,131.146,131.4015,35603.0
2023-11-24 12:55:00,138.81,138.99,138.67,138.76,89947.0,131.3826,131.553,131.2501,131.3353,89947.0
2023-11-27 09:30:00,138.7,138.97,138.56,138.63,79486.0,131.2785,131.534,131.146,131.2122,79486.0
2023-11-27 09:35:00,138.65,138.8,138.22,138.31,42708.0,131.2311,131.3731,130.8242,130.9093,42708.0
2023-11-27 09:40:00,138.3,138.48,138.11,138.33,24139.0,130.8999,131.0702,130.72,130.9283,24139.0
2023-11-27 09:45:00,138.27,138.34,138.08,138.2,26292.0,130.8715,130.9377,130.6916,130.8052,26292.0
2023-11-27 09:50:00,138.16,138.44,138.09,138.41,30722.0,130.7674,131.0324,130.7011,131.004,30722.0
2023-11-27 09:55:00,138.41,138.66,138.41,138.61,38994.0,131.004,131.2406,131.004,131.1933,38994.0
2023-11-27 10:00:00,138.61,138.67,138.31,138.52,45069.0,131.1933,131.2501,130.9093,131.1081,45069.0
2023-11-27 10:05:00,138.52,138.73,138.52,138.72,25053.0,131.1081,131.3069,131.1081,131.2974,25053.0
2023-11-27 10:10:00,138.74,139.15,138.73,139.08,49319.0,131.3163,131.7044,131.3069,131.6381,49319.0
2023-11-27 10:15:00,139.1,139.14,138.96,139.0,37653.0,131.6571,131.6949,131.5246,131.5624,37653.0
2023-11-27 10:20:00,139.03,139.32,139.0,139.31,36766.0,131.5908,131.8653,131.5624,131.8558,36766.0
2023-11-27 10:25:00,139.29,139.38,139.11,139.22,48438.0,131.8369,131.9221,131.6665,131.7706,48438.0
2023-11-27 10:30:00,139.24,139.29,139.07,139.15,59144.0,131.7896,131.8369,131.6287,131.7044,59144.0
2023-11-27 10:35:00,139.17,139.18,138.93,138.94,33624.0,131.7233,131.7328,131.4962,131.5056,33624.0
2023-11-27 10:40:00,138.96,138.96,138.57,138.57,14402.0,131.5246,131.5246,131.1554,131.1554,14402.0
2023-11-27 10:45:00,138.56,138.62,138.54,138.6,15710.0,131.146,131.2027,131.127,131.1838,15710.0
2023-11-27 10:50:00,138.59,138.64,138.34,138.38,26504.0,131.1744,131.2217,130.9377,130.9756,26504.0
2023-11-27 10:55:00,138.4,138.46,138.3,138.35,21908.0,130.9945,131.0513,130.8999,130.9472,21908.0
2023-11-27 11:00:00,138.33,138.39,138.26,138.32,25663.0,130.9283,130.9851,130.862,130.9188,25663.0
2023-11-27 11:05:00,138.33,138.56,138.19,138.47,25224.0,130.9283,131.146,130.7958,131.0608,25224.0
2023-11-27 11:10:00,138.48,138.58,138.42,138.56,18648.0,131.0702,131.1649,131.0135,131.146,18648.0
2023-11-27 11:15:00,138.59,138.77,138.56,138.7,28967.0,131.1744,131.3447,131.146,131.2785,28967.0
2023-11-27 11:20:00,138.73,138.78,138.5,138.56,25284.0,131.3069,131.3542,131.0892,131.146,25284.0
2023-11-27 11:25:00,138.55,138.64,138.44,138.62,21718.0,131.1365,131.2217,131.0324,131.2027,21718.0
2023-11-27 11:30:00,138.64,138.72,138.6,138.65,21685.0,131.2217,131.2974,131.1838,131.2311,21685.0
2023-11-27 11:35:00,138.66,138.7,138.47,138.48,21880.0,131.2406,131.2785,131.0608,131.0702,21880.0
2023-11-27 11:40:00,138.45,138.45,138.24,138.28,19191.0,131.0418,131.0418,130.8431,130.8809,19191.0
2023-11-27 11:45:00,138.3,138.31,138.2,138.27,13890.0,130.8999,130.9093,130.8052,130.8715,13890.0
2023-11-27 11:50:00,138.28,138.34,138.26,138.33,11106.0,130.8809,130.9377,130.862,130.9283,11106.0
2023-11-27 11:55:00,138.36,138.36,138.15,138.2,14107.0,130.9567,130.9567,130.7579,130.8052,14107.0
2023-11-27 12:00:00,138.17,138.2,138.02,138.17,17104.0,130.7768,130.8052,130.6349,130.7768,17104.0
2023-11-27 12:05:00,138.14,138.15,138.01,138.13,40118.0,130.7484,130.7579,130.6254,130.739,40118.0
2023-11-27 12:10:00,138.12,138.14,138.01,138.13,11288.0,130.7295,130.7484,130.6254,130.739,11288.0
2023-11-27 12:15:00,138.13,138.14,137.96,138.03,20821.0,130.739,130.7484,130.5781,130.6443,20821.0
2023-11-27 12:20:00,138.02,138.06,137.9,138.01,17115.0,130.6349,130.6727,130.5213,130.6254,17115.0
2023-11-27 12:25:00,138.01,138.01,137.91,137.97,16197.0,130.6254,130.6254,130.5307,130.5875,16197.0
2023-11-27 12:30:00,137.94,138.18,137.93,138.06,30862.0,130.5591,130.7863,130.5497,130.6727,30862.0
2023-11-27 12:35:00,138.04,138.13,137.91,137.97,20355.0,130.6538,130.739,130.5307,130.5875,20355.0
2023-11-27 12:40:00,138.01,138.19,138.01,138.18,11232.0,130.6254,130.7958,130.6254,130.7863,11232.0
2023-11-27 12:45:00,138.19,138.2,138.1,138.14,15640.0,130.7958,130.8052,130.7106,130.7484,15640.0
2023-11-27 12:50:00,138.14,138.14,138.0,138.0,10125.0,130.7484,130.7484,130.6159,130.6159,10125.0
2023-11-27 12:55:00,138.02,138.13,137.96,137.99,7185.0,130.6349,130.739,130.5781,130.6065,7185.0
2023-11-27 13:00:00,137.98,138.04,137.95,138.03,11142.0,130.597,130.6538,130.5686,130.6443,11142.0
2023-11-27 13:05:00,138.02,138.05,137.96,137.97,8626.0,130.6349,130.6632,130.5781,130.5875,8626.0
2023-11-27 13:10:00,138.0,138.08,137.95,137.96,13373.0,130.6159,130.6916,130.5686,130.5781,13373.0
2023-11-27 13:15:00,137.98,137.98,137.89,137.92,18415.0,130.597,130.597,130.5118,130.5402,18415.0
2023-11-27 13:20:00,137.91,137.99,137.84,137.92,23635.0,130.5307,130.6065,130.4645,130.5402,23635.0
2023-11-27 13:25:00,137.92,138.06,137.9,138.05,22206.0,130.5402,130.6727,130.5213,130.6632,22206.0
2023-11-27 13:30:00,138.06,138.08,137.94,137.95,20524.0,130.6727,130.6916,130.5591,130.5686,20524.0
2023-11-27 13:35:00,137.96,138.09,137.88,137.97,19413.0,130.5781,130.7011,130.5023,130.5875,19413.0
2023-11-27 13:40:00,137.97,137.98,137.86,137.88,20875.0,130.5875,130.597,130.4834,130.5023,20875.0
2023-11-27 13:45:00,137.87,137.93,137.81,137.93,14971.0,130.4929,130.5497,130.4361,130.5497,14971.0
2023-11-27 13:50:00,137.97,137.99,137.79,137.88,20121.0,130.5875,130.6065,130.4172,130.5023,20121.0
2023-11-27 13:55:00,137.94,138.01,137.86,137.94,11803.0,130.5591,130.6254,130.4834,130.5591,11803.0
2023-11-27 14:00:00,137.94,138.0,137.85,137.9,12994.0,130.5591,130.6159,130.4739,130.5213,12994.0
2023-11-27 14:05:00,137.89,137.94,137.83,137.86,11293.0,130.5118,130.5591,130.455,130.4834,11293.0
2023-11-27 14:10:00,137.84,137.99,137.8,137.99,9193.0,130.4645,130.6065,130.4266,130.6065,9193.0
2023-11-27 14:15:00,137.98,138.24,137.95,138.24,26489.0,130.597,130.8431,130.5686,130.8431,26489.0
2023-11-27 14:20:00,138.25,138.34,138.22,138.31,21159.0,130.8525,130.9377,130.8242,130.9093,21159.0
2023-11-27 14:25:00,138.31,138.35,138.14,138.16,33935.0,130.9093,130.9472,130.7484,130.7674,33935.0
2023-11-27 14:30:00,138.18,138.25,138.14,138.19,11703.0,130.7863,130.8525,130.7484,130.7958,11703.0
2023-11-27 14:35:00,138.21,138.27,138.13,138.22,18509.0,130.8147,130.8715,130.739,130.8242,18509.0
2023-11-27 14:40:00,138.22,138.33,138.14,138.26,18353.0,130.8242,130.9283,130.7484,130.862,18353.0
2023-11-27 14:45:00,138.28,138.36,138.22,138.35,19058.0,130.8809,130.9567,130.8242,130.9472,19058.0
2023-11-27 14:50:00,138.34,138.35,138.27,138.33,10916.0,130.9377,130.9472,130.8715,130.9283,10916.0
2023-11-27 14:55:00,138.35,138.45,138.34,138.45,22731.0,130.9472,131.0418,130.9377,131.0418,22731.0
2023-11-27 15:00:00,138.47,138.58,138.46,138.57,27748.0,131.0608,131.1649,131.0513,131.1554,27748.0
2023-11-27 15:05:00,138.57,138.61,138.48,138.61,26822.0,131.1554,131.1933,131.0702,131.1933,26822.0
2023-11-27 15:10:00,138.61,138.64,138.44,138.5,29302.0,131.1933,131.2217,131.0324,131.0892,29302.0
2023-11-27 15:15:00,138.49,138.71,138.46,138.71,24731.0,131.0797,131.2879,131.0513,131.2879,24731.0
2023-11-27 15:20:00,138.72,138.76,138.61,138.64,23278.0,131.2974,131.3353,131.1933,131.2217,23278.0
2023-11-27 15:25:00,138.64,138.71,138.63,138.71,17385.0,131.2217,131.2879,131.2122,131.2879,17385.0
2023-11-27 15:30:00,138.7,138.74,138.64,138.72,30667.0,131.2785,131.3163,131.2217,131.2974,30667.0
2023-11-27 15:35:00,138.72,138.96,138.72,138.92,33232.0,131.2974,131.5246,131.2974,131.4867,33232.0
2023-11-27 15:40:00,138.94,138.96,138.82,138.85,29539.0,131.5056,131.5246,131.392,131.4204,29539.0
2023-11-27 15:45:00,138.86,138.99,138.83,138.86,51560.0,131.4299,131.553,131.4015,131.4299,51560.0
2023-11-27 15:50:00,138.86,138.93,138.74,138.83,60618.0,131.4299,131.4962,131.3163,131.4015,60618.0
2023-11-27 15:55:00,138.83,139.14,138.78,139.08,268543.0,131.4015,131.6949,131.3542,131.6381,268543.0
2023-11-28 09:30:00,139.05,139.42,139.03,139.42,65948.0,131.6097,131.9599,131.5908,131.9599,65948.0
2023-11-28 09:35:00,139.43,139.62,139.11,139.15,46039.0,131.9694,132.1492,131.6665,131.7044,46039.0
2023-11-28 09:40:00,139.12,139.4,138.96,139.15,16096.0,131.676,131.941,131.5246,131.7044,16096.0
2023-11-28 09:45:00,139.2,139.56,139.2,139.51,23031.0,131.7517,132.0925,131.7517,132.0451,23031.0
2023-11-28 09:50:00,139.5,139.66,139.44,139.56,29361.0,132.0357,132.1871,131.9789,132.0925,29361.0
2023-11-28 09:55:00,139.56,139.58,139.33,139.42,21224.0,132.0925,132.1114,131.8748,131.9599,21224.0
2023-11-28 10:00:00,139.42,139.42,139.05,139.13,22429.0,131.9599,131.9599,131.6097,131.6855,22429.0
2023-11-28 10:05:00,139.15,139.21,138.93,138.99,28360.0,131.7044,131.7612,131.4962,131.553,28360.0
2023-11-28 10:10:00,138.95,139.0,138.77,138.77,47681.0,131.5151,131.5624,131.3447,131.3447,47681.0
2023-11-28 10:15:00,138.83,139.12,138.75,139.12,85005.0,131.4015,131.676,131.3258,131.676,85005.0
2023-11-28 10:20:00,139.12,139.15,138.94,139.04,48060.0,131.676,131.7044,131.5056,131.6003,48060.0
2023-11-28 10:25:00,139.06,139.17,139.04,139.15,30481.0,131.6192,131.7233,131.6003,131.7044,30481.0
2023-11-28 10:30:00,139.16,139.57,139.15,139.57,27470.0,131.7139,132.1019,131.7044,132.1019,27470.0
2023-11-28 10:35:00,139.56,139.63,139.11,139.23,31395.0,132.0925,132.1587,131.6665,131.7801,31395.0
2023-11-28 10:40:00,139.28,139.37,139.13,139.35,21691.0,131.8274,131.9126,131.6855,131.8937,21691.0
2023-11-28 10:45:00,139.34,139.34,139.06,139.14,25536.0,131.8842,131.8842,131.6192,131.6949,25536.0
2023-11-28 10:50:00,139.08,139.25,139.05,139.16,26837.0,131.6381,131.799,131.6097,131.7139,26837.0
2023-11-28 10:55:00,139.17,139.24,139.0,139.13,22538.0,131.7233,131.7896,131.5624,131.6855,22538.0
2023-11-28 11:00:00,139.13,139.13,138.96,139.07,30843.0,131.6855,131.6855,131.5246,131.6287,30843.0
2023-11-28 11:05:00,139.07,139.13,138.99,139.11,17929.0,131.6287,131.6855,131.553,131.6665,17929.0
2023-11-28 11:10:00,139.11,139.22,139.1,139.18,20723.0,131.6665,131.7706,131.6571,131.7328,20723.0
2023-11-28 11:15:00,139.18,139.19,139.03,139.07,11612.0,131.7328,131.7422,131.5908,131.6287,11612.0
2023-11-28 11:20:00,139.06,139.2,138.99,139.2,21716.0,131.6192,131.7517,131.553,131.7517,21716.0
2023-11-28 11:25:00,139.19,139.22,139.07,139.17,18509.0,131.7422,131.7706,131.6287,131.7233,18509.0
2023-11-28 11:30:00,139.18,139.3,139.09,139.25,27226.0,131.7328,131.8464,131.6476,131.799,27226.0
2023-11-28 11:35:00,139.29,139.31,139.21,139.23,25965.0,131.8369,131.8558,131.7612,131.7801,25965.0
2023-11-28 11:40:00,139.24,139.42,139.23,139.39,24134.0,131.7896,131.9599,131.7801,131.9315,24134.0
2023-11-28 11:45:00,139.37,139.55,139.32,139.51,26959.0,131.9126,132.083,131.8653,132.0451,26959.0
2023-11-28 11:50:00,139.5,139.5,139.38,139.44,16101.0,132.0357,132.0357,131.9221,131.9789,16101.0
2023-11-28 11:55:00,139.43,139.43,139.2,139.28,15982.0,131.9694,131.9694,131.7517,131.8274,15982.0
2023-11-28 12:00:00,139.31,139.35,139.21,139.35,61659.0,131.8558,131.8937,131.7612,131.8937,61659.0
2023-11-28 12:05:00,139.29,139.29,138.98,139.08,43252.0,131.8369,131.8369,131.5435,131.6381,43252.0
2023-11-28 12:10:00,139.08,139.11,138.94,138.95,17065.0,131.6381,131.6665,131.5056,131.5151,17065.0
2023-11-28 12:15:00,138.95,139.06,138.89,138.89,19296.0,131.5151,131.6192,131.4583,131.4583,19296.0
2023-11-28 12:20:00,138.91,139.03,138.89,139.0,14963.0,131.4772,131.5908,131.4583,131.5624,14963.0
2023-11-28 12:25:00,139.03,139.15,138.99,139.12,13525.0,131.5908,131.7044,131.553,131.676,13525.0
2023-11-28 12:30:00,139.14,139.14,138.95,139.02,14139.0,131.6949,131.6949,131.5151,131.5813,14139.0
2023-11-28 12:35:00,139.04,139.07,138.99,139.03,15300.0,131.6003,131.6287,131.553,131.5908,15300.0
2023-11-28 12:40:00,139.05,139.06,139.01,139.04,7334.0,131.6097,131.6192,131.5719,131.6003,7334.0
2023-11-28 12:45:00,139.05,139.05,138.85,138.88,56066.0,131.6097,131.6097,131.4204,131.4488,56066.0
2023-11-28 12:50:00,138.9,138.9,138.83,138.86,10375.0,131.4678,131.4678,131.4015,131.4299,10375.0
2023-11-28 12:55:00,138.87,138.95,138.84,138.86,10683.0,131.4394,131.5151,131.411,131.4299,10683.0
2023-11-28 13:00:00,138.83,138.87,138.64,138.78,23511.0,131.4015,131.4394,131.2217,131.3542,23511.0
2023-11-28 13:05:00,138.79,138.82,138.71,138.77,12473.0,131.3637,131.392,131.2879,131.3447,12473.0
2023-11-28 13:10:00,138.77,138.82,138.74,138.76,6431.0,131.3447,131.392,131.3163,131.3353,6431.0
2023-11-28 13:15:00,138.76,138.8,138.66,138.76,7697.0,131.3353,131.3731,131.2406,131.3353,7697.0
2023-11-28 13:20:00,138.77,138.87,138.38,138.41,34222.0,131.3447,131.4394,130.9756,131.004,34222.0
2023-11-28 13:25:00,138.39,138.59,138.38,138.52,45666.0,130.9851,131.1744,130.9756,131.1081,45666.0
2023-11-28 13:30:00,138.56,138.56,138.4,138.47,29942.0,131.146,131.146,130.9945,131.0608,29942.0
2023-11-28 13:35:00,138.47,138.48,138.31,138.36,23162.0,131.0608,131.0702,130.9093,130.9567,23162.0
2023-11-28 13:40:00,138.36,138.52,138.35,138.47,15731.0,130.9567,131.1081,130.9472,131.0608,15731.0
2023-11-28 13:45:00,138.46,138.6,138.43,138.59,23616.0,131.0513,131.1838,131.0229,131.1744,23616.0
2023-11-28 13:50:00,138.59,138.63,138.48,138.5,20937.0,131.1744,131.2122,131.0702,131.0892,20937.0
2023-11-28 13:55:00,138.5,138.51,138.38,138.42,17012.0,131.0892,131.0986,130.9756,131.0135,17012.0
2023-11-28 14:00:00,138.43,138.53,138.41,138.47,14673.0,131.0229,131.1176,131.004,131.0608,14673.0
2023-11-28 14:05:00,138.47,138.51,138.4,138.48,12028.0,131.0608,131.0986,130.9945,131.0702,12028.0
2023-11-28 14:10:00,138.49,138.53,138.43,138.49,20054.0,131.0797,131.1176,131.0229,131.0797,20054.0
2023-11-28 14:15:00,138.48,138.52,138.37,138.4,24357.0,131.0702,131.1081,130.9661,130.9945,24357.0
2023-11-28 14:20:00,138.41,138.43,138.26,138.27,23733.0,131.004,131.0229,130.862,130.8715,23733.0
2023-11-28 14:25:00,138.28,138.34,138.21,138.25,24098.0,130.8809,130.9377,130.8147,130.8525,24098.0
2023-11-28 14:30:00,138.25,138.29,138.18,138.27,23445.0,130.8525,130.8904,130.7863,130.8715,23445.0
2023-11-28 14:35:00,138.28,138.37,138.25,138.29,17898.0,130.8809,130.9661,130.8525,130.8904,17898.0
2023-11-28 14:40:00,138.32,138.33,138.15,138.2,11788.0,130.9188,130.9283,130.7579,130.8052,11788.0
2023-11-28 14:45:00,138.21,138.32,138.2,138.29,10733.0,130.8147,130.9188,130.8052,130.8904,10733.0
2023-11-28 14:50:00,138.31,138.35,138.25,138.34,15357.0,130.9093,130.9472,130.8525,130.9377,15357.0
2023-11-28 14:55:00,138.34,138.34,138.19,138.21,10601.0,130.9377,130.9377,130.7958,130.8147,10601.0
2023-11-28 15:00:00,138.23,138.27,138.18,138.25,14407.0,130.8336,130.8715,130.7863,130.8525,14407.0
2023-11-28 15:05:00,138.25,138.29,138.18,138.24,15615.0,130.8525,130.8904,130.7863,130.8431,15615.0
2023-11-28 15:10:00,138.25,138.3,138.17,138.25,13554.0,130.8525,130.8999,130.7768,130.8525,13554.0
2023-11-28 15:15:00,138.25,138.26,138.12,138.16,21637.0,130.8525,130.862,130.7295,130.7674,21637.0
2023-11-28 15:20:00,138.17,138.27,138.08,138.23,30025.0,130.7768,130.8715,130.6916,130.8336,30025.0
2023-11-28 15:25:00,138.22,138.23,138.05,138.07,24428.0,130.8242,130.8336,130.6632,130.6822,24428.0
2023-11-28 15:30:00,138.08,138.09,137.97,138.01,44419.0,130.6916,130.7011,130.5875,130.6254,44419.0
2023-11-28 15:35:00,138.0,138.03,137.92,137.97,33911.0,130.6159,130.6443,130.5402,130.5875,33911.0
2023-11-28 15:40:00,137.97,138.07,137.92,138.04,26701.0,130.5875,130.6822,130.5402,130.6538,26701.0
2023-11-28 15:45:00,138.03,138.22,138.03,138.14,47911.0,130.6443,130.8242,130.6443,130.7484,47911.0
2023-11-28 15:50:00,138.15,138.28,137.98,138.04,89107.0,130.7579,130.8809,130.597,130.6538,89107.0
2023-11-28 15:55:00,138.04,138.15,138.01,138.09,182059.0,130.6538,130.7579,130.6254,130.7011,182059.0
2023-11-29 09:30:00,138.02,138.37,137.7,138.25,112323.0,130.6349,130.9661,130.332,130.8525,112323.0
2023-11-29 09:35:00,138.37,138.41,137.95,138.02,29277.0,130.9661,131.004,130.5686,130.6349,29277.0
2023-11-29 09:40:00,138.01,138.06,137.71,137.99,59948.0,130.6254,130.6727,130.3414,130.6065,59948.0
2023-11-29 09:45:00,137.99,137.99,137.65,137.97,43211.0,130.6065,130.6065,130.2847,130.5875,43211.0
2023-11-29 09:50:00,137.96,138.29,137.74,138.25,33469.0,130.5781,130.8904,130.3698,130.8525,33469.0
2023-11-29 09:55:00,138.28,138.53,138.19,138.22,25044.0,130.8809,131.1176,130.7958,130.8242,25044.0
2023-11-29 10:00:00,138.22,138.47,138.14,138.42,27516.0,130.8242,131.0608,130.7484,131.0135,27516.0
2023-11-29 10:05:00,138.44,138.6,138.39,138.46,26086.0,131.0324,131.1838,130.9851,131.0513,26086.0
2023-11-29 10:10:00,138.42,138.43,137.99,138.12,52832.0,131.0135,131.0229,130.6065,130.7295,52832.0
2023-11-29 10:15:00,138.15,138.24,138.01,138.24,32642.0,130.7579,130.8431,130.6254,130.8431,32642.0
2023-11-29 10:20:00,138.26,138.35,138.11,138.28,32647.0,130.862,130.9472,130.72,130.8809,32647.0
2023-11-29 10:25:00,138.29,138.3,138.13,138.22,33239.0,130.8904,130.8999,130.739,130.8242,33239.0
2023-11-29 10:30:00,138.24,138.29,138.13,138.22,27167.0,130.8431,130.8904,130.739,130.8242,27167.0
2023-11-29 10:35:00,138.21,138.47,138.19,138.44,21703.0,130.8147,131.0608,130.7958,131.0324,21703.0
2023-11-29 10:40:00,138.47,138.69,138.39,138.62,18266.0,131.0608,131.269,130.9851,131.2027,18266.0
2023-11-29 10:45:00,138.61,138.67,138.37,138.37,29653.0,131.1933,131.2501,130.9661,130.9661,29653.0
2023-11-29 10:50:00,138.4,138.57,138.39,138.56,11863.0,130.9945,131.1554,130.9851,131.146,11863.0
2023-11-29 10:55:00,138.55,138.56,138.33,138.36,24345.0,131.1365,131.146,130.9283,130.9567,24345.0
2023-11-29 11:00:00,138.34,138.38,138.19,138.34,23567.0,130.9377,130.9756,130.7958,130.9377,23567.0
2023-11-29 11:05:00,138.34,138.38,138.08,138.2,29650.0,130.9377,130.9756,130.6916,130.8052,29650.0
2023-11-29 11:10:00,138.2,138.32,138.12,138.28,13231.0,130.8052,130.9188,130.7295,130.8809,13231.0
2023-11-29 11:15:00,138.27,138.32,138.06,138.23,17060.0,130.8715,130.9188,130.6727,130.8336,17060.0
2023-11-29 11:20:00,138.25,138.46,138.22,138.44,29052.0,130.8525,131.0513,130.8242,131.0324,29052.0
2023-11-29 11:25:00,138.43,138.53,138.43,138.46,21092.0,131.0229,131.1176,131.0229,131.0513,21092.0
2023-11-29 11:30:00,138.46,138.55,138.44,138.54,25028.0,131.0513,131.1365,131.0324,131.127,25028.0
2023-11-29 11:35:00,138.55,138.66,138.52,138.55,35268.0,131.1365,131.2406,131.1081,131.1365,35268.0
2023-11-29 11:40:00,138.56,138.8,138.55,138.75,25328.0,131.146,131.3731,131.1365,131.3258,25328.0
2023-11-29 11:45:00,138.73,138.79,138.64,138.68,35950.0,131.3069,131.3637,131.2217,131.2595,35950.0
2023-11-29 11:50:00,138.64,138.67,138.4,138.49,16285.0,131.2217,131.2501,130.9945,131.0797,16285.0
2023-11-29 11:55:00,138.47,138.75,138.47,138.69,14978.0,131.0608,131.3258,131.0608,131.269,14978.0
2023-11-29 12:00:00,138.68,138.76,138.64,138.64,17651.0,131.2595,131.3353,131.2217,131.2217,17651.0
2023-11-29 12:05:00,138.66,138.83,138.58,138.7,20462.0,131.2406,131.4015,131.1649,131.2785,20462.0
2023-11-29 12:10:00,138.7,138.7,138.6,138.63,12609.0,131.2785,131.2785,131.1838,131.2122,12609.0
2023-11-29 12:15:00,138.62,138.76,138.55,138.69,11117.0,131.2027,131.3353,131.1365,131.269,11117.0
2023-11-29 12:20:00,138.69,138.79,138.59,138.59,11735.0,131.269,131.3637,131.1744,131.1744,11735.0
2023-11-29 12:25:00,138.58,138.67,138.57,138.61,12911.0,131.1649,131.2501,131.1554,131.1933,12911.0
2023-11-29 12:30:00,138.61,138.71,138.59,138.69,15837.0,131.1933,131.2879,131.1744,131.269,15837.0
2023-11-29 12:35:00,138.67,138.74,138.6,138.74,12319.0,131.2501,131.3163,131.1838,131.3163,12319.0
2023-11-29 12:40:00,138.75,138.8,138.71,138.8,18062.0,131.3258,131.3731,131.2879,131.3731,18062.0
2023-11-29 12:45:00,138.8,138.89,138.77,138.86,168427.0,131.3731,131.4583,131.3447,131.4299,168427.0
2023-11-29 12:50:00,138.85,138.98,138.81,138.95,24968.0,131.4204,131.5435,131.3826,131.5151,24968.0
2023-11-29 12:55:00,138.94,138.98,138.9,138.94,12773.0,131.5056,131.5435,131.4678,131.5056,12773.0
2023-11-29 13:00:00,138.94,138.95,138.82,138.86,16970.0,131.5056,131.5151,131.392,131.4299,16970.0
2023-11-29 13:05:00,138.85,138.91,138.82,138.9,22617.0,131.4204,131.4772,131.392,131.4678,22617.0
2023-11-29 13:10:00,138.9,138.98,138.88,138.94,22027.0,131.4678,131.5435,131.4488,131.5056,22027.0
2023-11-29 13:15:00,138.94,138.97,138.86,138.93,24919.0,131.5056,131.534,131.4299,131.4962,24919.0
2023-11-29 13:20:00,138.93,139.05,138.92,139.0,13250.0,131.4962,131.6097,131.4867,131.5624,13250.0
2023-11-29 13:25:00,139.0,139.09,138.92,138.94,16395.0,131.5624,131.6476,131.4867,131.5056,16395.0
2023-11-29 13:30:00,138.88,138.88,138.68,138.85,19160.0,131.4488,131.4488,131.2595,131.4204,19160.0
2023-11-29 13:35:00,138.85,138.89,138.79,138.89,12865.0,131.4204,131.4583,131.3637,131.4583,12865.0
2023-11-29 13:40:00,138.89,138.89,138.72,138.75,16974.0,131.4583,131.4583,131.2974,131.3258,16974.0
2023-11-29 13:45:00,138.75,138.82,138.72,138.82,9967.0,131.3258,131.392,131.2974,131.392,9967.0
2023-11-29 13:50:00,138.81,138.88,138.75,138.78,13962.0,131.3826,131.4488,131.3258,131.3542,13962.0
2023-11-29 13:55:00,138.77,138.79,138.69,138.78,19375.0,131.3447,131.3637,131.269,131.3542,19375.0
2023-11-29 14:00:00,138.78,138.81,138.67,138.7,22641.0,131.3542,131.3826,131.2501,131.2785,22641.0
2023-11-29 14:05:00,138.7,138.88,138.69,138.88,19430.0,131.2785,131.4488,131.269,131.4488,19430.0
2023-11-29 14:10:00,138.89,138.9,138.76,138.79,19728.0,131.4583,131.4678,131.3353,131.3637,19728.0
2023-11-29 14:15:00,138.78,138.79,138.66,138.71,28164.0,131.3542,131.3637,131.2406,131.2879,28164.0
2023-11-29 14:20:00,138.68,138.81,138.65,138.8,19174.0,131.2595,131.3826,131.2311,131.3731,19174.0
2023-11-29 14:25:00,138.81,138.81,138.61,138.64,19168.0,131.3826,131.3826,131.1933,131.2217,19168.0
2023-11-29 14:30:00,138.63,138.68,138.57,138.63,16017.0,131.2122,131.2595,131.1554,131.2122,16017.0
2023-11-29 14:35:00,138.62,138.71,138.53,138.58,25854.0,131.2027,131.2879,131.1176,131.1649,25854.0
2023-11-29 14:40:00,138.59,138.63,138.43,138.43,14192.0,131.1744,131.2122,131.0229,131.0229,14192.0
2023-11-29 14:45:00,138.42,138.48,138.37,138.44,14593.0,131.0135,131.0702,130.9661,131.0324,14593.0
2023-11-29 14:50:00,138.44,138.5,138.37,138.39,17741.0,131.0324,131.0892,130.9661,130.9851,17741.0
2023-11-29 14:55:00,138.37,138.48,138.37,138.44,20077.0,130.9661,131.0702,130.9661,131.0324,20077.0
2023-11-29 15:00:00,138.44,138.54,138.43,138.45,15062.0,131.0324,131.127,131.0229,131.0418,15062.0
2023-11-29 15:05:00,138.44,138.53,138.39,138.5,16891.0,131.0324,131.1176,130.9851,131.0892,16891.0
2023-11-29 15:10:00,138.5,138.69,138.46,138.58,24007.0,131.0892,131.269,131.0513,131.1649,24007.0
2023-11-29 15:15:00,138.57,138.64,138.49,138.6,18949.0,131.1554,131.2217,131.0797,131.1838,18949.0
2023-11-29 15:20:00,138.6,138.68,138.6,138.66,17338.0,131.1838,131.2595,131.1838,131.2406,17338.0
2023-11-29 15:25:00,138.66,138.66,138.55,138.57,25530.0,131.2406,131.2406,131.1365,131.1554,25530.0
2023-11-29 15:30:00,138.57,138.58,138.41,138.49,24991.0,131.1554,131.1649,131.004,131.0797,24991.0
2023-11-29 15:35:00,138.49,138.59,138.48,138.56,28213.0,131.0797,131.1744,131.0702,131.146,28213.0
2023-11-29 15:40:00,138.55,138.6,138.47,138.56,37260.0,131.1365,131.1838,131.0608,131.146,37260.0
2023-11-29 15:45:00,138.56,138.57,138.36,138.45,41835.0,131.146,131.1554,130.9567,131.0418,41835.0
2023-11-29 15:50:00,138.44,138.5,138.3,138.41,66400.0,131.0324,131.0892,130.8999,131.004,66400.0
2023-11-29 15:55:00,138.41,138.55,138.4,138.51,164415.0,131.004,131.1365,130.9945,131.0986,164415.0
2023-11-30 09:30:00,138.01,138.82,138.01,138.38,83828.0,130.6254,131.392,130.6254,130.9756,83828.0
2023-11-30 09:35:00,138.4,138.73,138.25,138.33,21356.0,130.9945,131.3069,130.8525,130.9283,21356.0
2023-11-30 09:40:00,138.39,138.86,138.31,138.84,41106.0,130.9851,131.4299,130.9093,131.411,41106.0
2023-11-30 09:45:00,138.89,139.02,138.6,138.96,46672.0,131.4583,131.5813,131.1838,131.5246,46672.0
2023-11-30 09:50:00,138.97,139.09,138.81,139.06,38305.0,131.534,131.6476,131.3826,131.6192,38305.0
2023-11-30 09:55:00,139.11,139.18,138.9,139.12,42551.0,131.6665,131.7328,131.4678,131.676,42551.0
2023-11-30 10:00:00,139.13,139.28,139.05,139.17,46641.0,131.6855,131.8274,131.6097,131.7233,46641.0
2023-11-30 10:05:00,139.18,139.32,139.1,139.24,54978.0,131.7328,131.8653,131.6571,131.7896,54978.0
2023-11-30 10:10:00,139.26,139.64,139.25,139.48,41507.0,131.8085,132.1682,131.799,132.0167,41507.0
2023-11-30 10:15:00,139.49,139.78,139.46,139.74,36985.0,132.0262,132.3007,131.9978,132.2628,36985.0
2023-11-30 10:20:00,139.71,139.76,139.52,139.61,39562.0,132.2344,132.2817,132.0546,132.1398,39562.0
2023-11-30 10:25:00,139.61,139.61,139.32,139.4,25546.0,132.1398,132.1398,131.8653,131.941,25546.0
2023-11-30 10:30:00,139.41,139.68,139.41,139.63,27614.0,131.9505,132.206,131.9505,132.1587,27614.0
2023-11-30 10:35:00,139.65,139.91,139.58,139.91,22435.0,132.1776,132.4237,132.1114,132.4237,22435.0
2023-11-30 10:40:00,139.91,140.35,139.89,140.24,67592.0,132.4237,132.8402,132.4048,132.7361,67592.0
2023-11-30 10:45:00,140.27,140.5,140.15,140.49,56816.0,132.7645,132.9822,132.6509,132.9727,56816.0
2023-11-30 10:50:00,140.48,140.76,140.47,140.57,57716.0,132.9632,133.2282,132.9538,133.0484,57716.0
2023-11-30 10:55:00,140.58,140.79,140.56,140.77,51062.0,133.0579,133.2566,133.0389,133.2377,51062.0
2023-11-30 11:00:00,140.78,140.87,140.63,140.66,54445.0,133.2472,133.3324,133.1052,133.1336,54445.0
2023-11-30 11:05:00,140.64,141.16,140.61,141.15,67113.0,133.1147,133.6068,133.0863,133.5974,67113.0
2023-11-30 11:10:00,141.16,141.4,141.01,141.38,66666.0,133.6068,133.834,133.4649,133.8151,66666.0
2023-11-30 11:15:00,141.36,141.48,141.29,141.38,65484.0,133.7961,133.9097,133.7299,133.8151,65484.0
2023-11-30 11:20:00,141.38,141.56,141.02,141.54,98936.0,133.8151,133.9854,133.4743,133.9665,98936.0
2023-11-30 11:25:00,141.54,141.76,141.45,141.59,56269.0,133.9665,134.1747,133.8813,134.0138,56269.0
2023-11-30 11:30:00,141.59,141.73,141.34,141.53,81854.0,134.0138,134.1463,133.7772,133.957,81854.0
2023-11-30 11:35:00,141.51,141.66,141.35,141.37,46440.0,133.9381,134.0801,133.7867,133.8056,46440.0
2023-11-30 11:40:00,141.38,141.61,141.32,141.59,34128.0,133.8151,134.0328,133.7583,134.0138,34128.0
2023-11-30 11:45:00,141.64,141.68,141.47,141.68,31011.0,134.0612,134.099,133.9003,134.099,31011.0
2023-11-30 11:50:00,141.68,141.7,141.52,141.52,38713.0,134.099,134.1179,133.9476,133.9476,38713.0
2023-11-30 11:55:00,141.53,141.7,141.49,141.7,36529.0,133.957,134.1179,133.9192,134.1179,36529.0
2023-11-30 12:00:00,141.71,141.82,141.63,141.63,57721.0,134.1274,134.2315,134.0517,134.0517,57721.0
2023-11-30 12:05:00,141.63,141.64,141.4,141.42,36702.0,134.0517,134.0612,133.834,133.8529,36702.0
2023-11-30 12:10:00,141.43,141.46,141.3,141.33,20554.0,133.8624,133.8908,133.7393,133.7677,20554.0
2023-11-30 12:15:00,141.32,141.32,140.99,141.14,33454.0,133.7583,133.7583,133.4459,133.5879,33454.0
2023-11-30 12:20:00,141.14,141.22,141.02,141.22,48350.0,133.5879,133.6636,133.4743,133.6636,48350.0
2023-11-30 12:25:00,141.22,141.35,141.11,141.33,34138.0,133.6636,133.7867,133.5595,133.7677,34138.0
2023-11-30 12:30:00,141.31,141.48,141.29,141.33,32852.0,133.7488,133.9097,133.7299,133.7677,32852.0
2023-11-30 12:35:00,141.32,141.47,141.26,141.42,39812.0,133.7583,133.9003,133.7015,133.8529,39812.0
2023-11-30 12:40:00,141.42,141.8,141.41,141.74,61356.0,133.8529,134.2126,133.8435,134.1558,61356.0
2023-11-30 12:45:00,141.75,141.82,141.62,141.72,46047.0,134.1653,134.2315,134.0422,134.1369,46047.0
2023-11-30 12:50:00,141.72,141.92,141.7,141.92,40758.0,134.1369,134.3262,134.1179,134.3262,40758.0
2023-11-30 12:55:00,141.92,141.92,141.75,141.81,39677.0,134.3262,134.3262,134.1653,134.2221,39677.0
2023-11-30 13:00:00,141.79,141.85,141.75,141.8,34734.0,134.2031,134.2599,134.1653,134.2126,34734.0
2023-11-30 13:05:00,141.81,141.98,141.78,141.97,42198.0,134.2221,134.383,134.1937,134.3735,42198.0
2023-11-30 13:10:00,141.99,142.13,141.92,142.1,75044.0,134.3924,134.5249,134.3262,134.4965,75044.0
2023-11-30 13:15:00,142.12,142.27,141.95,141.96,56471.0,134.5155,134.6574,134.3546,134.364,56471.0
2023-11-30 13:20:00,141.98,141.99,141.63,141.71,20376.0,134.383,134.3924,134.0517,134.1274,20376.0
2023-11-30 13:25:00,141.68,141.69,141.5,141.52,19398.0,134.099,134.1085,133.9286,133.9476,19398.0
2023-11-30 13:30:00,141.53,141.85,141.53,141.71,66588.0,133.957,134.2599,133.957,134.1274,66588.0
2023-11-30 13:35:00,141.72,141.84,141.68,141.78,30322.0,134.1369,134.2505,134.099,134.1937,30322.0
2023-11-30 13:40:00,141.78,141.84,141.73,141.76,18268.0,134.1937,134.2505,134.1463,134.1747,18268.0
2023-11-30 13:45:00,141.77,141.77,141.57,141.76,32936.0,134.1842,134.1842,133.9949,134.1747,32936.0
2023-11-30 13:50:00,141.76,141.78,141.66,141.78,22360.0,134.1747,134.1937,134.0801,134.1937,22360.0
2023-11-30 13:55:00,141.8,141.92,141.76,141.91,29952.0,134.2126,134.3262,134.1747,134.3167,29952.0
2023-11-30 14:00:00,141.92,142.03,141.88,142.02,19813.0,134.3262,134.4303,134.2883,134.4208,19813.0
2023-11-30 14:05:00,142.01,142.03,141.9,141.98,25344.0,134.4114,134.4303,134.3072,134.383,25344.0
2023-11-30 14:10:00,141.98,141.99,141.81,141.91,44238.0,134.383,134.3924,134.2221,134.3167,44238.0
2023-11-30 14:15:00,141.91,142.12,141.91,142.03,34929.0,134.3167,134.5155,134.3167,134.4303,34929.0
2023-11-30 14:20:00,142.02,142.06,141.94,142.03,26781.0,134.4208,134.4587,134.3451,134.4303,26781.0
2023-11-30 14:25:00,142.05,142.13,142.0,142.04,33696.0,134.4492,134.5249,134.4019,134.4398,33696.0
2023-11-30 14:30:00,142.06,142.06,141.72,141.79,64707.0,134.4587,134.4587,134.1369,134.2031,64707.0
2023-11-30 14:35:00,141.76,141.86,141.69,141.71,35516.0,134.1747,134.2694,134.1085,134.1274,35516.0
2023-11-30 14:40:00,141.69,141.9,141.69,141.86,23669.0,134.1085,134.3072,134.1085,134.2694,23669.0
2023-11-30 14:45:00,141.87,141.97,141.78,141.95,22523.0,134.2788,134.3735,134.1937,134.3546,22523.0
2023-11-30 14:50:00,141.94,141.98,141.82,141.83,35878.0,134.3451,134.383,134.2315,134.241,35878.0
2023-11-30 14:55:00,141.85,141.89,141.76,141.89,28427.0,134.2599,134.2978,134.1747,134.2978,28427.0
2023-11-30 15:00:00,141.95,141.95,141.75,141.83,43759.0,134.3546,134.3546,134.1653,134.241,43759.0
2023-11-30 15:05:00,141.82,142.02,141.81,141.95,35157.0,134.2315,134.4208,134.2221,134.3546,35157.0
2023-11-30 15:10:00,141.94,142.18,141.94,142.17,49897.0,134.3451,134.5723,134.3451,134.5628,49897.0
2023-11-30 15:15:00,142.15,142.21,141.95,141.96,41041.0,134.5439,134.6007,134.3546,134.364,41041.0
2023-11-30 15:20:00,141.98,142.03,141.91,141.92,37167.0,134.383,134.4303,134.3167,134.3262,37167.0
2023-11-30 15:25:00,141.92,142.09,141.91,142.08,45725.0,134.3262,134.4871,134.3167,134.4776,45725.0
2023-11-30 15:30:00,142.07,142.24,142.01,142.05,77504.0,134.4681,134.6291,134.4114,134.4492,77504.0
2023-11-30 15:35:00,142.06,142.21,142.03,142.13,76468.0,134.4587,134.6007,134.4303,134.5249,76468.0
2023-11-30 15:40:00,142.13,142.66,142.04,142.63,142565.0,134.5249,135.0266,134.4398,134.9982,142565.0
2023-11-30 15:45:00,142.62,142.7,142.37,142.41,141006.0,134.9887,135.0644,134.7521,134.79,141006.0
2023-11-30 15:50:00,142.41,142.53,142.26,142.29,187596.0,134.79,134.9035,134.648,134.6764,187596.0
2023-11-30 15:55:00,142.3,142.49,142.22,142.32,478230.0,134.6858,134.8657,134.6101,134.7048,478230.0
2023-12-01 09:30:00,142.54,143.33,142.37,143.27,132116.0,134.913,135.6607,134.7521,135.6039,132116.0
2023-12-01 09:35:00,143.27,144.05,143.26,143.59,92930.0,135.6039,136.3422,135.5945,135.9068,92930.0
2023-12-01 09:40:00,143.62,144.1,143.54,143.69,39961.0,135.9352,136.3895,135.8595,136.0015,39961.0
2023-12-01 09:45:00,143.69,143.83,143.53,143.76,36854.0,136.0015,136.134,135.85,136.0677,36854.0
2023-12-01 09:50:00,143.75,143.93,143.65,143.76,39631.0,136.0583,136.2286,135.9636,136.0677,39631.0
2023-12-01 09:55:00,143.79,143.94,143.73,143.87,29820.0,136.0961,136.2381,136.0393,136.1718,29820.0
2023-12-01 10:00:00,143.92,143.97,143.53,143.69,43473.0,136.2192,136.2665,135.85,136.0015,43473.0
2023-12-01 10:05:00,143.69,143.9,143.53,143.59,99982.0,136.0015,136.2002,135.85,135.9068,99982.0
2023-12-01 10:10:00,143.62,143.65,142.94,142.96,26180.0,135.9352,135.9636,135.2916,135.3105,26180.0
2023-12-01 10:15:00,142.96,143.09,142.79,143.06,28918.0,135.3105,135.4336,135.1496,135.4052,28918.0
2023-12-01 10:20:00,143.06,143.08,142.89,142.97,39811.0,135.4052,135.4241,135.2443,135.32,39811.0
2023-12-01 10:25:00,142.96,143.0,142.81,142.9,16759.0,135.3105,135.3484,135.1686,135.2537,16759.0
2023-12-01 10:30:00,142.9,142.92,142.62,142.71,16335.0,135.2537,135.2727,134.9887,135.0739,16335.0
2023-12-01 10:35:00,142.74,142.87,142.68,142.78,24622.0,135.1023,135.2253,135.0455,135.1402,24622.0
2023-12-01 10:40:00,142.77,142.83,142.68,142.7,22296.0,135.1307,135.1875,135.0455,135.0644,22296.0
2023-12-01 10:45:00,142.72,143.01,142.72,143.0,37449.0,135.0834,135.3578,135.0834,135.3484,37449.0
2023-12-01 10:50:00,142.98,143.08,142.84,142.84,20580.0,135.3295,135.4241,135.1969,135.1969,20580.0
2023-12-01 10:55:00,142.84,142.85,142.52,142.53,13377.0,135.1969,135.2064,134.8941,134.9035,13377.0
2023-12-01 11:00:00,142.56,142.65,142.28,142.58,34372.0,134.9319,135.0171,134.6669,134.9509,34372.0
2023-12-01 11:05:00,142.57,142.84,142.53,142.8,19257.0,134.9414,135.1969,134.9035,135.1591,19257.0
2023-12-01 11:10:00,142.82,142.95,142.75,142.94,22994.0,135.178,135.3011,135.1118,135.2916,22994.0
2023-12-01 11:15:00,142.94,142.94,142.74,142.78,17463.0,135.2916,135.2916,135.1023,135.1402,17463.0
2023-12-01 11:20:00,142.76,142.93,142.67,142.89,25925.0,135.1212,135.2821,135.036,135.2443,25925.0
2023-12-01 11:25:00,142.89,143.08,142.89,143.03,36432.0,135.2443,135.4241,135.2443,135.3768,36432.0
2023-12-01 11:30:00,143.03,143.12,142.89,143.12,28203.0,135.3768,135.462,135.2443,135.462,28203.0
2023-12-01 11:35:00,143.12,143.12,142.8,142.88,20316.0,135.462,135.462,135.1591,135.2348,20316.0
2023-12-01 11:40:00,142.89,143.09,142.82,143.08,36246.0,135.2443,135.4336,135.178,135.4241,36246.0
2023-12-01 11:45:00,143.09,143.09,142.86,142.92,29959.0,135.4336,135.4336,135.2159,135.2727,29959.0
2023-12-01 11:50:00,142.9,143.04,142.88,142.91,18387.0,135.2537,135.3862,135.2348,135.2632,18387.0
2023-12-01 11:55:00,142.92,142.94,142.73,142.74,17939.0,135.2727,135.2916,135.0928,135.1023,17939.0
2023-12-01 12:00:00,142.74,142.89,142.66,142.89,18970.0,135.1023,135.2443,135.0266,135.2443,18970.0
2023-12-01 12:05:00,142.86,143.36,142.86,143.31,21346.0,135.2159,135.6891,135.2159,135.6418,21346.0
2023-12-01 12:10:00,143.32,143.4,143.3,143.31,19244.0,135.6513,135.727,135.6323,135.6418,19244.0
2023-12-01 12:15:00,143.3,143.31,143.13,143.22,22112.0,135.6323,135.6418,135.4714,135.5566,22112.0
2023-12-01 12:20:00,143.19,143.36,143.18,143.3,25091.0,135.5282,135.6891,135.5188,135.6323,25091.0
2023-12-01 12:25:00,143.31,143.36,143.23,143.31,12925.0,135.6418,135.6891,135.5661,135.6418,12925.0
2023-12-01 12:30:00,143.31,143.37,143.22,143.22,27064.0,135.6418,135.6986,135.5566,135.5566,27064.0
2023-12-01 12:35:00,143.22,143.28,143.16,143.21,17260.0,135.5566,135.6134,135.4998,135.5471,17260.0
2023-12-01 12:40:00,143.19,143.19,143.04,143.04,17147.0,135.5282,135.5282,135.3862,135.3862,17147.0
2023-12-01 12:45:00,143.05,143.07,142.97,143.0,35462.0,135.3957,135.4146,135.32,135.3484,35462.0
2023-12-01 12:50:00,142.99,143.07,142.99,143.07,7065.0,135.3389,135.4146,135.3389,135.4146,7065.0
2023-12-01 12:55:00,143.09,143.15,143.08,143.12,11161.0,135.4336,135.4904,135.4241,135.462,11161.0
2023-12-01 13:00:00,143.12,143.12,143.01,143.03,7501.0,135.462,135.462,135.3578,135.3768,7501.0
2023-12-01 13:05:00,143.03,143.06,142.86,142.96,18185.0,135.3768,135.4052,135.2159,135.3105,18185.0
2023-12-01 13:10:00,142.96,142.96,142.81,142.88,15865.0,135.3105,135.3105,135.1686,135.2348,15865.0
2023-12-01 13:15:00,142.88,142.92,142.73,142.77,19214.0,135.2348,135.2727,135.0928,135.1307,19214.0
2023-12-01 13:20:00,142.77,142.81,142.61,142.81,24072.0,135.1307,135.1686,134.9793,135.1686,24072.0
2023-12-01 13:25:00,142.81,142.9,142.76,142.85,17238.0,135.1686,135.2537,135.1212,135.2064,17238.0
2023-12-01 13:30:00,142.85,142.89,142.71,142.85,13026.0,135.2064,135.2443,135.0739,135.2064,13026.0
2023-12-01 13:35:00,142.83,143.01,142.81,143.01,12320.0,135.1875,135.3578,135.1686,135.3578,12320.0
2023-12-01 13:40:00,143.01,143.1,143.01,143.09,7379.0,135.3578,135.443,135.3578,135.4336,7379.0
2023-12-01 13:45:00,143.09,143.14,142.96,142.97,12135.0,135.4336,135.4809,135.3105,135.32,12135.0
2023-12-01 13:50:00,142.98,143.02,142.91,142.91,11634.0,135.3295,135.3673,135.2632,135.2632,11634.0
2023-12-01 13:55:00,142.93,143.05,142.91,142.97,13523.0,135.2821,135.3957,135.2632,135.32,13523.0
2023-12-01 14:00:00,142.98,143.09,142.98,143.06,17869.0,135.3295,135.4336,135.3295,135.4052,17869.0
2023-12-01 14:05:00,143.05,143.12,142.87,142.89,17015.0,135.3957,135.462,135.2253,135.2443,17015.0
2023-12-01 14:10:00,142.9,143.07,142.89,142.95,16355.0,135.2537,135.4146,135.2443,135.3011,16355.0
2023-12-01 14:15:00,142.95,143.15,142.89,143.1,17136.0,135.3011,135.4904,135.2443,135.443,17136.0
2023-12-01 14:20:00,143.05,143.07,142.98,143.01,15659.0,135.3957,135.4146,135.3295,135.3578,15659.0
2023-12-01 14:25:00,143.01,143.02,142.82,142.91,21621.0,135.3578,135.3673,135.178,135.2632,21621.0
2023-12-01 14:30:00,142.91,142.91,142.7,142.7,16265.0,135.2632,135.2632,135.0644,135.0644,16265.0
2023-12-01 14:35:00,142.71,142.8,142.6,142.7,28303.0,135.0739,135.1591,134.9698,135.0644,28303.0
2023-12-01 14:40:00,142.7,142.79,142.67,142.75,22592.0,135.0644,135.1496,135.036,135.1118,22592.0
2023-12-01 14:45:00,142.75,142.98,142.75,142.97,22630.0,135.1118,135.3295,135.1118,135.32,22630.0
2023-12-01 14:50:00,142.97,143.05,142.9,142.91,22210.0,135.32,135.3957,135.2537,135.2632,22210.0
2023-12-01 14:55:00,142.91,142.98,142.83,142.94,25069.0,135.2632,135.3295,135.1875,135.2916,25069.0
2023-12-01 15:00:00,142.95,142.99,142.9,142.91,23114.0,135.3011,135.3389,135.2537,135.2632,23114.0
2023-12-01 15:05:00,142.91,142.95,142.84,142.87,24770.0,135.2632,135.3011,135.1969,135.2253,24770.0
2023-12-01 15:10:00,142.88,142.99,142.88,142.9,29888.0,135.2348,135.3389,135.2348,135.2537,29888.0
2023-12-01 15:15:00,142.9,143.05,142.8,142.98,46298.0,135.2537,135.3957,135.1591,135.3295,46298.0
2023-12-01 15:20:00,142.99,143.0,142.86,142.94,26488.0,135.3389,135.3484,135.2159,135.2916,26488.0
2023-12-01 15:25:00,142.95,143.11,142.94,143.09,33379.0,135.3011,135.4525,135.2916,135.4336,33379.0
2023-12-01 15:30:00,143.09,143.16,143.02,143.12,29008.0,135.4336,135.4998,135.3673,135.462,29008.0
2023-12-01 15:35:00,143.12,143.16,143.05,143.15,34432.0,135.462,135.4998,135.3957,135.4904,34432.0
2023-12-01 15:40:00,143.13,143.15,142.98,143.01,42637.0,135.4714,135.4904,135.3295,135.3578,42637.0
2023-12-01 15:45:00,143.0,143.19,142.95,143.19,46109.0,135.3484,135.5282,135.3011,135.5282,46109.0
2023-12-01 15:50:00,143.19,143.22,143.09,143.2,85445.0,135.5282,135.5566,135.4336,135.5377,85445.0
2023-12-01 15:55:00,143.21,143.41,143.19,143.39,313027.0,135.5471,135.7364,135.5282,135.7175,313027.0
2023-12-04 09:30:00,143.41,144.18,143.27,143.81,107927.0,135.7364,136.4652,135.6039,136.115,107927.0
2023-12-04 09:35:00,143.81,144.17,143.66,143.67,26431.0,136.115,136.4558,135.9731,135.9825,26431.0
2023-12-04 09:40:00,143.65,144.5,143.64,144.43,33234.0,135.9636,136.7681,135.9541,136.7019,33234.0
2023-12-04 09:45:00,144.46,144.95,144.41,144.8,77894.0,136.7303,137.194,136.6829,137.0521,77894.0
2023-12-04 09:50:00,144.83,144.88,144.16,144.27,33838.0,137.0805,137.1278,136.4463,136.5504,33838.0
2023-12-04 09:55:00,144.27,144.29,143.85,143.92,22818.0,136.5504,136.5694,136.1529,136.2192,22818.0
2023-12-04 10:00:00,143.94,144.09,143.59,143.85,29661.0,136.2381,136.3801,135.9068,136.1529,29661.0
2023-12-04 10:05:00,143.85,143.99,143.66,143.8,56928.0,136.1529,136.2854,135.9731,136.1056,56928.0
2023-12-04 10:10:00,143.8,144.02,143.76,143.94,23608.0,136.1056,136.3138,136.0677,136.2381,23608.0
2023-12-04 10:15:00,143.93,144.47,143.93,144.43,25886.0,136.2286,136.7397,136.2286,136.7019,25886.0
2023-12-04 10:20:00,144.42,144.43,144.01,144.02,24462.0,136.6924,136.7019,136.3043,136.3138,24462.0
2023-12-04 10:25:00,144.05,144.57,144.05,144.57,24706.0,136.3422,136.8344,136.3422,136.8344,24706.0
2023-12-04 10:30:00,144.56,144.9,144.47,144.89,30689.0,136.8249,137.1467,136.7397,137.1373,30689.0
2023-12-04 10:35:00,144.87,145.04,144.84,144.99,97664.0,137.1183,137.2792,137.0899,137.2319,97664.0
2023-12-04 10:40:00,145.0,145.09,144.95,145.01,31926.0,137.2414,137.3266,137.194,137.2508,31926.0
2023-12-04 10:45:00,145.03,145.2,145.0,145.11,43365.0,137.2698,137.4307,137.2414,137.3455,43365.0
2023-12-04 10:50:00,145.09,145.34,144.99,145.3,40536.0,137.3266,137.5632,137.2319,137.5253,40536.0
2023-12-04 10:55:00,145.26,145.35,145.04,145.21,36649.0,137.4875,137.5726,137.2792,137.4401,36649.0
2023-12-04 11:00:00,145.2,145.38,145.12,145.38,29242.0,137.4307,137.601,137.3549,137.601,29242.0
2023-12-04 11:05:00,145.38,145.49,145.23,145.32,39657.0,137.601,137.7052,137.4591,137.5442,39657.0
2023-12-04 11:10:00,145.32,145.42,145.24,145.28,28050.0,137.5442,137.6389,137.4685,137.5064,28050.0
2023-12-04 11:15:00,145.27,145.41,145.2,145.3,23639.0,137.4969,137.6294,137.4307,137.5253,23639.0
2023-12-04 11:20:00,145.32,145.34,145.07,145.1,14266.0,137.5442,137.5632,137.3076,137.336,14266.0
2023-12-04 11:25:00,145.06,145.11,144.96,145.11,24839.0,137.2982,137.3455,137.2035,137.3455,24839.0
2023-12-04 11:30:00,145.1,145.22,145.02,145.04,25721.0,137.336,137.4496,137.2603,137.2792,25721.0
2023-12-04 11:35:00,145.03,145.03,144.77,144.81,20139.0,137.2698,137.2698,137.0237,137.0615,20139.0
2023-12-04 11:40:00,144.83,144.86,144.76,144.77,19338.0,137.0805,137.1089,137.0142,137.0237,19338.0
2023-12-04 11:45:00,144.78,144.79,144.67,144.74,11036.0,137.0331,137.0426,136.929,136.9953,11036.0
2023-12-04 11:50:00,144.72,144.88,144.69,144.73,11822.0,136.9764,137.1278,136.948,136.9858,11822.0
2023-12-04 11:55:00,144.73,144.74,144.57,144.57,24615.0,136.9858,136.9953,136.8344,136.8344,24615.0
2023-12-04 12:00:00,144.57,144.77,144.57,144.76,19121.0,136.8344,137.0237,136.8344,137.0142,19121.0
2023-12-04 12:05:00,144.75,144.96,144.74,144.89,9635.0,137.0047,137.2035,136.9953,137.1373,9635.0
2023-12-04 12:10:00,144.89,144.96,144.83,144.95,15851.0,137.1373,137.2035,137.0805,137.194,15851.0
2023-12-04 12:15:00,144.93,144.95,144.81,144.81,8109.0,137.1751,137.194,137.0615,137.0615,8109.0
2023-12-04 12:20:00,144.83,144.86,144.74,144.86,14341.0,137.0805,137.1089,136.9953,137.1089,14341.0
2023-12-04 12:25:00,144.86,144.86,144.7,144.76,20707.0,137.1089,137.1089,136.9574,137.0142,20707.0
2023-12-04 12:30:00,144.78,144.78,144.63,144.71,9508.0,137.0331,137.0331,136.8912,136.9669,9508.0
2023-12-04 12:35:00,144.72,144.73,144.52,144.52,15177.0,136.9764,136.9858,136.7871,136.7871,15177.0
2023-12-04 12:40:00,144.52,144.55,144.45,144.5,10322.0,136.7871,136.8154,136.7208,136.7681,10322.0
2023-12-04 12:45:00,144.52,144.68,144.5,144.64,14996.0,136.7871,136.9385,136.7681,136.9006,14996.0
2023-12-04 12:50:00,144.65,144.83,144.59,144.78,25305.0,136.9101,137.0805,136.8533,137.0331,25305.0
2023-12-04 12:55:00,144.76,144.83,144.75,144.75,13965.0,137.0142,137.0805,137.0047,137.0047,13965.0
2023-12-04 13:00:00,144.74,144.76,144.65,144.65,9368.0,136.9953,137.0142,136.9101,136.9101,9368.0
2023-12-04 13:05:00,144.65,144.67,144.57,144.61,11705.0,136.9101,136.929,136.8344,136.8722,11705.0
2023-12-04 13:10:00,144.59,144.84,144.56,144.82,14144.0,136.8533,137.0899,136.8249,137.071,14144.0
2023-12-04 13:15:00,144.83,144.86,144.73,144.74,8373.0,137.0805,137.1089,136.9858,136.9953,8373.0
2023-12-04 13:20:00,144.75,144.82,144.74,144.78,14279.0,137.0047,137.071,136.9953,137.0331,14279.0
2023-12-04 13:25:00,144.79,144.85,144.77,144.84,12298.0,137.0426,137.0994,137.0237,137.0899,12298.0
2023-12-04 13:30:00,144.84,144.86,144.72,144.77,15285.0,137.0899,137.1089,136.9764,137.0237,15285.0
2023-12-04 13:35:00,144.8,144.89,144.77,144.83,12910.0,137.0521,137.1373,137.0237,137.0805,12910.0
2023-12-04 13:40:00,144.83,144.85,144.7,144.73,25595.0,137.0805,137.0994,136.9574,136.9858,25595.0
2023-12-04 13:45:00,144.71,144.74,144.66,144.72,14864.0,136.9669,136.9953,136.9196,136.9764,14864.0
2023-12-04 13:50:00,144.74,144.74,144.65,144.67,12157.0,136.9953,136.9953,136.9101,136.929,12157.0
2023-12-04 13:55:00,144.69,144.71,144.61,144.64,14470.0,136.948,136.9669,136.8722,136.9006,14470.0
2023-12-04 14:00:00,144.66,144.68,144.52,144.52,15045.0,136.9196,136.9385,136.7871,136.7871,15045.0
2023-12-04 14:05:00,144.53,144.53,144.37,144.42,30086.0,136.7965,136.7965,136.6451,136.6924,30086.0
2023-12-04 14:10:00,144.43,144.52,144.38,144.41,45395.0,136.7019,136.7871,136.6545,136.6829,45395.0
2023-12-04 14:15:00,144.41,144.44,144.26,144.29,38201.0,136.6829,136.7113,136.541,136.5694,38201.0
2023-12-04 14:20:00,144.29,144.33,143.82,143.88,47761.0,136.5694,136.6072,136.1245,136.1813,47761.0
2023-12-04 14:25:00,143.88,144.13,143.87,144.13,28777.0,136.1813,136.4179,136.1718,136.4179,28777.0
2023-12-04 14:30:00,144.18,144.3,144.12,144.12,36210.0,136.4652,136.5788,136.4085,136.4085,36210.0
2023-12-04 14:35:00,144.12,144.17,144.04,144.06,28498.0,136.4085,136.4558,136.3327,136.3517,28498.0
2023-12-04 14:40:00,144.08,144.37,144.07,144.36,37033.0,136.3706,136.6451,136.3611,136.6356,37033.0
2023-12-04 14:45:00,144.35,144.51,144.29,144.44,30603.0,136.6261,136.7776,136.5694,136.7113,30603.0
2023-12-04 14:50:00,144.43,144.48,144.37,144.4,24946.0,136.7019,136.7492,136.6451,136.6735,24946.0
2023-12-04 14:55:00,144.42,144.47,144.38,144.42,27535.0,136.6924,136.7397,136.6545,136.6924,27535.0
2023-12-04 15:00:00,144.42,144.53,144.4,144.4,26830.0,136.6924,136.7965,136.6735,136.6735,26830.0
2023-12-04 15:05:00,144.41,144.42,144.29,144.36,15754.0,136.6829,136.6924,136.5694,136.6356,15754.0
2023-12-04 15:10:00,144.37,144.45,144.29,144.39,22588.0,136.6451,136.7208,136.5694,136.664,22588.0
2023-12-04 15:15:00,144.38,144.49,144.33,144.49,14164.0,136.6545,136.7587,136.6072,136.7587,14164.0
2023-12-04 15:20:00,144.51,144.54,144.45,144.48,15894.0,136.7776,136.806,136.7208,136.7492,15894.0
2023-12-04 15:25:00,144.48,144.48,144.35,144.38,14825.0,136.7492,136.7492,136.6261,136.6545,14825.0
2023-12-04 15:30:00,144.38,144.41,144.2,144.22,26186.0,136.6545,136.6829,136.4842,136.5031,26186.0
2023-12-04 15:35:00,144.19,144.22,144.12,144.22,24529.0,136.4747,136.5031,136.4085,136.5031,24529.0
2023-12-04 15:40:00,144.21,144.33,144.17,144.23,33542.0,136.4936,136.6072,136.4558,136.5126,33542.0
2023-12-04 15:45:00,144.22,144.27,144.12,144.26,52441.0,136.5031,136.5504,136.4085,136.541,52441.0
2023-12-04 15:50:00,144.25,144.37,144.17,144.19,95391.0,136.5315,136.6451,136.4558,136.4747,95391.0
2023-12-04 15:55:00,144.19,144.32,144.13,144.14,201739.0,136.4747,136.5978,136.4179,136.4274,201739.0
2023-12-05 09:30:00,144.11,144.11,143.46,143.87,92062.0,136.399,136.399,135.7838,136.1718,92062.0
2023-12-05 09:35:00,143.84,144.19,143.19,143.31,20223.0,136.1434,136.4747,135.5282,135.6418,20223.0
2023-12-05 09:40:00,143.35,143.45,143.1,143.33,24078.0,135.6797,135.7743,135.443,135.6607,24078.0
2023-12-05 09:45:00,143.36,143.36,143.03,143.13,25099.0,135.6891,135.6891,135.3768,135.4714,25099.0
2023-12-05 09:50:00,143.09,143.34,143.03,143.27,22092.0,135.4336,135.6702,135.3768,135.6039,22092.0
2023-12-05 09:55:00,143.23,143.26,143.04,143.04,14617.0,135.5661,135.5945,135.3862,135.3862,14617.0
2023-12-05 10:00:00,143.03,143.18,142.91,142.94,45533.0,135.3768,135.5188,135.2632,135.2916,45533.0
2023-12-05 10:05:00,142.91,143.05,142.66,143.0,19163.0,135.2632,135.3957,135.0266,135.3484,19163.0
2023-12-05 10:10:00,143.04,143.3,143.01,143.26,26536.0,135.3862,135.6323,135.3578,135.5945,26536.0
2023-12-05 10:15:00,143.23,143.26,143.14,143.23,16867.0,135.5661,135.5945,135.4809,135.5661,16867.0
2023-12-05 10:20:00,143.23,143.48,143.2,143.48,20692.0,135.5661,135.8027,135.5377,135.8027,20692.0
2023-12-05 10:25:00,143.46,143.91,143.41,143.87,31060.0,135.7838,136.2097,135.7364,136.1718,31060.0
2023-12-05 10:30:00,143.87,143.87,143.7,143.75,25764.0,136.1718,136.1718,136.0109,136.0583,25764.0
2023-12-05 10:35:00,143.74,143.88,143.68,143.83,26464.0,136.0488,136.1813,135.992,136.134,26464.0
2023-12-05 10:40:00,143.82,143.97,143.74,143.96,14310.0,136.1245,136.2665,136.0488,136.257,14310.0
2023-12-05 10:45:00,143.94,143.98,143.79,143.79,14760.0,136.2381,136.2759,136.0961,136.0961,14760.0
2023-12-05 10:50:00,143.79,143.87,143.65,143.82,37138.0,136.0961,136.1718,135.9636,136.1245,37138.0
2023-12-05 10:55:00,143.81,144.0,143.79,143.98,18797.0,136.115,136.2949,136.0961,136.2759,18797.0
2023-12-05 11:00:00,143.98,144.13,143.97,143.99,27839.0,136.2759,136.4179,136.2665,136.2854,27839.0
2023-12-05 11:05:00,143.99,144.03,143.77,143.79,14978.0,136.2854,136.3233,136.0772,136.0961,14978.0
2023-12-05 11:10:00,143.8,143.85,143.75,143.81,11321.0,136.1056,136.1529,136.0583,136.115,11321.0
2023-12-05 11:15:00,143.79,143.82,143.56,143.56,11715.0,136.0961,136.1245,135.8784,135.8784,11715.0
2023-12-05 11:20:00,143.55,143.88,143.54,143.86,23011.0,135.869,136.1813,135.8595,136.1624,23011.0
2023-12-05 11:25:00,143.86,144.07,143.83,144.06,12490.0,136.1624,136.3611,136.134,136.3517,12490.0
2023-12-05 11:30:00,144.05,144.13,143.93,143.95,18017.0,136.3422,136.4179,136.2286,136.2476,18017.0
2023-12-05 11:35:00,143.95,144.11,143.89,144.08,15783.0,136.2476,136.399,136.1908,136.3706,15783.0
2023-12-05 11:40:00,144.11,144.18,144.06,144.15,14752.0,136.399,136.4652,136.3517,136.4369,14752.0
2023-12-05 11:45:00,144.16,144.17,143.99,144.04,14448.0,136.4463,136.4558,136.2854,136.3327,14448.0
2023-12-05 11:50:00,144.06,144.18,144.03,144.17,16312.0,136.3517,136.4652,136.3233,136.4558,16312.0
2023-12-05 11:55:00,144.19,144.31,144.17,144.24,26671.0,136.4747,136.5883,136.4558,136.522,26671.0
2023-12-05 12:00:00,144.23,144.31,144.16,144.25,14931.0,136.5126,136.5883,136.4463,136.5315,14931.0
2023-12-05 12:05:00,144.25,144.31,144.22,144.29,22625.0,136.5315,136.5883,136.5031,136.5694,22625.0
2023-12-05 12:10:00,144.31,144.31,144.23,144.24,38637.0,136.5883,136.5883,136.5126,136.522,38637.0
2023-12-05 12:15:00,144.25,144.34,144.21,144.31,26319.0,136.5315,136.6167,136.4936,136.5883,26319.0
2023-12-05 12:20:00,144.31,144.47,144.28,144.37,24498.0,136.5883,136.7397,136.5599,136.6451,24498.0
2023-12-05 12:25:00,144.4,144.46,144.37,144.44,14296.0,136.6735,136.7303,136.6451,136.7113,14296.0
2023-12-05 12:30:00,144.43,144.48,144.41,144.46,14567.0,136.7019,136.7492,136.6829,136.7303,14567.0
2023-12-05 12:35:00,144.46,144.48,144.32,144.45,32986.0,136.7303,136.7492,136.5978,136.7208,32986.0
2023-12-05 12:40:00,144.45,144.48,144.41,144.47,18846.0,136.7208,136.7492,136.6829,136.7397,18846.0
2023-12-05 12:45:00,144.48,144.6,144.46,144.5,14997.0,136.7492,136.8628,136.7303,136.7681,14997.0
2023-12-05 12:50:00,144.51,144.67,144.45,144.66,30921.0,136.7776,136.929,136.7208,136.9196,30921.0
2023-12-05 12:55:00,144.65,144.75,144.6,144.75,34411.0,136.9101,137.0047,136.8628,137.0047,34411.0
2023-12-05 13:00:00,144.77,144.86,144.67,144.67,28831.0,137.0237,137.1089,136.929,136.929,28831.0
2023-12-05 13:05:00,144.68,144.8,144.64,144.78,18101.0,136.9385,137.0521,136.9006,137.0331,18101.0
2023-12-05 13:10:00,144.79,145.03,144.78,145.02,43470.0,137.0426,137.2698,137.0331,137.2603,43470.0
2023-12-05 13:15:00,145.03,145.09,144.97,144.98,31590.0,137.2698,137.3266,137.213,137.2224,31590.0
2023-12-05 13:20:00,144.97,144.99,144.82,144.9,19988.0,137.213,137.2319,137.071,137.1467,19988.0
2023-12-05 13:25:00,144.9,145.01,144.89,144.98,51027.0,137.1467,137.2508,137.1373,137.2224,51027.0
2023-12-05 13:30:00,144.99,145.06,144.88,144.9,43642.0,137.2319,137.2982,137.1278,137.1467,43642.0
2023-12-05 13:35:00,144.9,144.91,144.74,144.74,22533.0,137.1467,137.1562,136.9953,136.9953,22533.0
2023-12-05 13:40:00,144.74,144.74,144.33,144.33,121326.0,136.9953,136.9953,136.6072,136.6072,121326.0
2023-12-05 13:45:00,144.31,144.34,144.16,144.25,33815.0,136.5883,136.6167,136.4463,136.5315,33815.0
2023-12-05 13:50:00,144.24,144.27,143.96,143.96,39820.0,136.522,136.5504,136.257,136.257,39820.0
2023-12-05 13:55:00,143.97,144.04,143.94,144.02,27042.0,136.2665,136.3327,136.2381,136.3138,27042.0
2023-12-05 14:00:00,144.02,144.15,144.0,144.08,23807.0,136.3138,136.4369,136.2949,136.3706,23807.0
2023-12-05 14:05:00,144.09,144.23,144.07,144.21,20601.0,136.3801,136.5126,136.3611,136.4936,20601.0
2023-12-05 14:10:00,144.21,144.22,144.13,144.19,22161.0,136.4936,136.5031,136.4179,136.4747,22161.0
2023-12-05 14:15:00,144.19,144.2,144.12,144.15,17980.0,136.4747,136.4842,136.4085,136.4369,17980.0
2023-12-05 14:20:00,144.13,144.28,144.11,144.22,22106.0,136.4179,136.5599,136.399,136.5031,22106.0
2023-12-05 14:25:00,144.23,144.23,144.11,144.11,20594.0,136.5126,136.5126,136.399,136.399,20594.0
2023-12-05 14:30:00,144.11,144.21,144.06,144.21,23329.0,136.399,136.4936,136.3517,136.4936,23329.0
2023-12-05 14:35:00,144.23,144.31,144.16,144.24,22064.0,136.5126,136.5883,136.4463,136.522,22064.0
2023-12-05 14:40:00,144.24,144.33,144.16,144.32,11752.0,136.522,136.6072,136.4463,136.5978,11752.0
2023-12-05 14:45:00,144.32,144.35,144.24,144.28,17171.0,136.5978,136.6261,136.522,136.5599,17171.0
2023-12-05 14:50:00,144.28,144.33,144.23,144.29,16105.0,136.5599,136.6072,136.5126,136.5694,16105.0
2023-12-05 14:55:00,144.31,144.48,144.29,144.43,22606.0,136.5883,136.7492,136.5694,136.7019,22606.0
2023-12-05 15:00:00,144.43,144.58,144.39,144.49,26407.0,136.7019,136.8438,136.664,136.7587,26407.0
2023-12-05 15:05:00,144.5,144.6,144.49,144.53,25182.0,136.7681,136.8628,136.7587,136.7965,25182.0
2023-12-05 15:10:00,144.53,144.55,144.38,144.46,29251.0,136.7965,136.8154,136.6545,136.7303,29251.0
2023-12-05 15:15:00,144.46,144.51,144.4,144.51,27234.0,136.7303,136.7776,136.6735,136.7776,27234.0
2023-12-05 15:20:00,144.52,144.53,144.38,144.47,25445.0,136.7871,136.7965,136.6545,136.7397,25445.0
2023-12-05 15:25:00,144.47,144.5,144.43,144.5,21514.0,136.7397,136.7681,136.7019,136.7681,21514.0
2023-12-05 15:30:00,144.51,144.7,144.48,144.55,21010.0,136.7776,136.9574,136.7492,136.8154,21010.0
2023-12-05 15:35:00,144.54,144.63,144.47,144.59,26793.0,136.806,136.8912,136.7397,136.8533,26793.0
2023-12-05 15:40:00,144.58,144.59,144.44,144.48,27463.0,136.8438,136.8533,136.7113,136.7492,27463.0
2023-12-05 15:45:00,144.48,144.54,144.38,144.4,33998.0,136.7492,136.806,136.6545,136.6735,33998.0
2023-12-05 15:50:00,144.39,144.42,144.27,144.31,51969.0,136.664,136.6924,136.5504,136.5883,51969.0
2023-12-05 15:55:00,144.31,144.61,144.31,144.58,205423.0,136.5883,136.8722,136.5883,136.8438,205423.0
2023-12-06 09:30:00,144.79,145.06,144.73,145.0,110479.0,137.0426,137.2982,136.9858,137.2414,110479.0
2023-12-06 09:35:00,145.04,145.58,144.96,145.48,33581.0,137.2792,137.7903,137.2035,137.6957,33581.0
2023-12-06 09:40:00,145.48,145.72,145.31,145.5,35289.0,137.6957,137.9228,137.5348,137.7146,35289.0
2023-12-06 09:45:00,145.51,145.76,145.39,145.75,48893.0,137.7241,137.9607,137.6105,137.9512,48893.0
2023-12-06 09:50:00,145.74,146.04,145.57,146.04,64998.0,137.9418,138.2257,137.7809,138.2257,64998.0
2023-12-06 09:55:00,146.06,146.08,145.92,145.97,48089.0,138.2447,138.2636,138.1121,138.1595,48089.0
2023-12-06 10:00:00,145.95,145.99,145.07,145.13,26655.0,138.1405,138.1784,137.3076,137.3644,26655.0
2023-12-06 10:05:00,145.15,145.17,144.9,145.15,19426.0,137.3833,137.4023,137.1467,137.3833,19426.0
2023-12-06 10:10:00,145.15,145.28,145.04,145.25,20953.0,137.3833,137.5064,137.2792,137.478,20953.0
2023-12-06 10:15:00,145.29,145.45,145.29,145.35,17135.0,137.5159,137.6673,137.5159,137.5726,17135.0
2023-12-06 10:20:00,145.36,145.38,145.07,145.17,25599.0,137.5821,137.601,137.3076,137.4023,25599.0
2023-12-06 10:25:00,145.16,145.63,145.13,145.6,16411.0,137.3928,137.8377,137.3644,137.8093,16411.0
2023-12-06 10:30:00,145.6,145.6,145.38,145.47,19859.0,137.8093,137.8093,137.601,137.6862,19859.0
2023-12-06 10:35:00,145.53,145.62,145.44,145.56,19428.0,137.743,137.8282,137.6578,137.7714,19428.0
2023-12-06 10:40:00,145.57,145.65,145.52,145.62,31478.0,137.7809,137.8566,137.7335,137.8282,31478.0
2023-12-06 10:45:00,145.61,145.62,145.44,145.58,24263.0,137.8187,137.8282,137.6578,137.7903,24263.0
2023-12-06 10:50:00,145.57,145.68,145.53,145.6,20759.0,137.7809,137.885,137.743,137.8093,20759.0
2023-12-06 10:55:00,145.62,146.04,145.57,145.99,37834.0,137.8282,138.2257,137.7809,138.1784,37834.0
2023-12-06 11:00:00,146.0,146.02,145.91,146.02,29060.0,138.1879,138.2068,138.1027,138.2068,29060.0
2023-12-06 11:05:00,146.02,146.2,146.02,146.06,36414.0,138.2068,138.3772,138.2068,138.2447,36414.0
2023-12-06 11:10:00,146.05,146.09,145.99,146.02,29076.0,138.2352,138.273,138.1784,138.2068,29076.0
2023-12-06 11:15:00,146.01,146.07,145.22,145.4,76706.0,138.1973,138.2541,137.4496,137.62,76706.0
2023-12-06 11:20:00,145.37,146.12,145.37,146.04,62823.0,137.5916,138.3014,137.5916,138.2257,62823.0
2023-12-06 11:25:00,146.05,146.31,146.03,146.05,52806.0,138.2352,138.4813,138.2163,138.2352,52806.0
2023-12-06 11:30:00,146.03,146.04,145.78,145.99,35853.0,138.2163,138.2257,137.9796,138.1784,35853.0
2023-12-06 11:35:00,145.97,146.13,145.94,146.03,22986.0,138.1595,138.3109,138.1311,138.2163,22986.0
2023-12-06 11:40:00,146.02,146.27,146.02,146.26,15488.0,138.2068,138.4434,138.2068,138.4339,15488.0
2023-12-06 11:45:00,146.26,146.38,146.26,146.32,27457.0,138.4339,138.5475,138.4339,138.4907,27457.0
2023-12-06 11:50:00,146.31,146.39,146.18,146.18,17779.0,138.4813,138.557,138.3582,138.3582,17779.0
2023-12-06 11:55:00,146.19,146.22,146.11,146.15,13369.0,138.3677,138.3961,138.292,138.3298,13369.0
2023-12-06 12:00:00,146.14,146.14,146.08,146.11,11505.0,138.3204,138.3204,138.2636,138.292,11505.0
2023-12-06 12:05:00,146.08,146.24,146.08,146.22,15610.0,138.2636,138.415,138.2636,138.3961,15610.0
2023-12-06 12:10:00,146.23,146.24,146.1,146.12,23161.0,138.4056,138.415,138.2825,138.3014,23161.0
2023-12-06 12:15:00,146.13,146.18,146.04,146.04,13441.0,138.3109,138.3582,138.2257,138.2257,13441.0
2023-12-06 12:20:00,146.03,146.08,145.79,145.81,42853.0,138.2163,138.2636,137.9891,138.008,42853.0
2023-12-06 12:25:00,145.8,146.08,145.71,146.05,56595.0,137.9986,138.2636,137.9134,138.2352,56595.0
2023-12-06 12:30:00,146.05,146.1,145.99,146.0,19359.0,138.2352,138.2825,138.1784,138.1879,19359.0
2023-12-06 12:35:00,146.01,146.2,146.01,146.09,16538.0,138.1973,138.3772,138.1973,138.273,16538.0
2023-12-06 12:40:00,146.1,146.21,146.05,146.06,15658.0,138.2825,138.3866,138.2352,138.2447,15658.0
2023-12-06 12:45:00,146.04,146.09,145.88,146.05,9886.0,138.2257,138.273,138.0743,138.2352,9886.0
2023-12-06 12:50:00,146.06,146.08,145.95,146.0,12869.0,138.2447,138.2636,138.1405,138.1879,12869.0
2023-12-06 12:55:00,145.99,146.19,145.98,146.14,14097.0,138.1784,138.3677,138.1689,138.3204,14097.0
2023-12-06 13:00:00,146.14,146.37,146.14,146.33,13635.0,138.3204,138.5381,138.3204,138.5002,13635.0
2023-12-06 13:05:00,146.36,146.48,146.35,146.37,19132.0,138.5286,138.6422,138.5191,138.5381,19132.0
2023-12-06 13:10:00,146.35,146.35,146.17,146.21,14997.0,138.5191,138.5191,138.3488,138.3866,14997.0
2023-12-06 13:15:00,146.22,146.4,146.22,146.4,14176.0,138.3961,138.5665,138.3961,138.5665,14176.0
2023-12-06 13:20:00,146.4,146.58,146.38,146.55,16334.0,138.5665,138.7368,138.5475,138.7084,16334.0
2023-12-06 13:25:00,146.55,146.62,146.49,146.53,20936.0,138.7084,138.7747,138.6516,138.6895,20936.0
2023-12-06 13:30:00,146.54,146.55,146.38,146.39,10631.0,138.699,138.7084,138.5475,138.557,10631.0
2023-12-06 13:35:00,146.37,146.51,146.37,146.5,14119.0,138.5381,138.6706,138.5381,138.6611,14119.0
2023-12-06 13:40:00,146.51,146.69,146.51,146.68,15821.0,138.6706,138.8409,138.6706,138.8315,15821.0
2023-12-06 13:45:00,146.66,146.7,146.58,146.69,23382.0,138.8125,138.8504,138.7368,138.8409,23382.0
2023-12-06 13:50:00,146.69,146.82,146.64,146.78,37620.0,138.8409,138.964,138.7936,138.9261,37620.0
2023-12-06 13:55:00,146.79,146.83,146.64,146.69,19109.0,138.9356,138.9734,138.7936,138.8409,19109.0
2023-12-06 14:00:00,146.69,146.73,146.62,146.73,18126.0,138.8409,138.8788,138.7747,138.8788,18126.0
2023-12-06 14:05:00,146.72,146.82,146.71,146.77,15737.0,138.8693,138.964,138.8599,138.9167,15737.0
2023-12-06 14:10:00,146.77,146.77,146.68,146.68,23216.0,138.9167,138.9167,138.8315,138.8315,23216.0
2023-12-06 14:15:00,146.67,146.77,146.57,146.57,17705.0,138.822,138.9167,138.7274,138.7274,17705.0
2023-12-06 14:20:00,146.58,146.66,146.57,146.57,14590.0,138.7368,138.8125,138.7274,138.7274,14590.0
2023-12-06 14:25:00,146.57,146.66,146.56,146.58,21057.0,138.7274,138.8125,138.7179,138.7368,21057.0
2023-12-06 14:30:00,146.59,146.65,146.55,146.58,18176.0,138.7463,138.8031,138.7084,138.7368,18176.0
2023-12-06 14:35:00,146.57,146.65,146.52,146.64,17163.0,138.7274,138.8031,138.68,138.7936,17163.0
2023-12-06 14:40:00,146.65,146.7,146.56,146.57,28994.0,138.8031,138.8504,138.7179,138.7274,28994.0
2023-12-06 14:45:00,146.57,146.68,146.54,146.62,24834.0,138.7274,138.8315,138.699,138.7747,24834.0
2023-12-06 14:50:00,146.62,146.68,146.59,146.67,15741.0,138.7747,138.8315,138.7463,138.822,15741.0
2023-12-06 14:55:00,146.67,146.7,146.6,146.64,25426.0,138.822,138.8504,138.7558,138.7936,25426.0
2023-12-06 15:00:00,146.62,146.68,146.6,146.61,14844.0,138.7747,138.8315,138.7558,138.7652,14844.0
2023-12-06 15:05:00,146.59,146.76,146.56,146.76,20567.0,138.7463,138.9072,138.7179,138.9072,20567.0
2023-12-06 15:10:00,146.75,146.87,146.75,146.82,30408.0,138.8977,139.0113,138.8977,138.964,30408.0
2023-12-06 15:15:00,146.83,146.88,146.79,146.86,25034.0,138.9734,139.0208,138.9356,139.0018,25034.0
2023-12-06 15:20:00,146.87,146.98,146.84,146.97,22360.0,139.0113,139.1154,138.9829,139.106,22360.0
2023-12-06 15:25:00,146.97,147.02,146.87,146.94,34602.0,139.106,139.1533,139.0113,139.0776,34602.0
2023-12-06 15:30:00,146.94,147.07,146.89,146.9,38696.0,139.0776,139.2006,139.0302,139.0397,38696.0
2023-12-06 15:35:00,146.89,146.89,146.67,146.68,32821.0,139.0302,139.0302,138.822,138.8315,32821.0
2023-12-06 15:40:00,146.7,146.75,146.58,146.73,61421.0,138.8504,138.8977,138.7368,138.8788,61421.0
2023-12-06 15:45:00,146.72,146.73,146.37,146.37,64473.0,138.8693,138.8788,138.5381,138.5381,64473.0
2023-12-06 15:50:00,146.37,146.6,146.35,146.36,129278.0,138.5381,138.7558,138.5191,138.5286,129278.0
2023-12-06 15:55:00,146.36,146.46,146.32,146.4,258903.0,138.5286,138.6232,138.4907,138.5665,258903.0
2023-12-07 09:30:00,147.64,148.38,146.44,146.45,277322.0,139.7401,140.4405,138.6043,138.6138,277322.0
2023-12-07 09:35:00,146.49,146.59,145.2,145.74,97951.0,138.6516,138.7463,137.4307,137.9418,97951.0
2023-12-07 09:40:00,145.78,146.64,145.74,146.14,74842.0,137.9796,138.7936,137.9418,138.3204,74842.0
2023-12-07 09:45:00,146.14,146.37,146.08,146.23,49372.0,138.3204,138.5381,138.2636,138.4056,49372.0
2023-12-07 09:50:00,146.22,146.22,145.92,146.01,24305.0,138.3961,138.3961,138.1121,138.1973,24305.0
2023-12-07 09:55:00,146.04,146.08,145.68,145.68,40627.0,138.2257,138.2636,137.885,137.885,40627.0
2023-12-07 10:00:00,145.68,145.82,145.57,145.68,35699.0,137.885,138.0175,137.7809,137.885,35699.0
2023-12-07 10:05:00,145.71,146.15,145.71,146.13,57881.0,137.9134,138.3298,137.9134,138.3109,57881.0
2023-12-07 10:10:00,146.08,146.47,146.07,146.32,43983.0,138.2636,138.6327,138.2541,138.4907,43983.0
2023-12-07 10:15:00,146.34,146.66,146.33,146.51,39241.0,138.5097,138.8125,138.5002,138.6706,39241.0
2023-12-07 10:20:00,146.51,146.72,146.3,146.63,31968.0,138.6706,138.8693,138.4718,138.7842,31968.0
2023-12-07 10:25:00,146.62,146.86,146.59,146.81,26844.0,138.7747,139.0018,138.7463,138.9545,26844.0
2023-12-07 10:30:00,146.82,146.96,146.75,146.76,28138.0,138.964,139.0965,138.8977,138.9072,28138.0
2023-12-07 10:35:00,146.72,146.83,146.53,146.53,33264.0,138.8693,138.9734,138.6895,138.6895,33264.0
2023-12-07 10:40:00,146.56,146.81,146.49,146.77,28429.0,138.7179,138.9545,138.6516,138.9167,28429.0
2023-12-07 10:45:00,146.77,146.98,146.75,146.97,25263.0,138.9167,139.1154,138.8977,139.106,25263.0
2023-12-07 10:50:00,146.97,146.97,146.76,146.81,25734.0,139.106,139.106,138.9072,138.9545,25734.0
2023-12-07 10:55:00,146.81,146.99,146.81,146.97,25307.0,138.9545,139.1249,138.9545,139.106,25307.0
2023-12-07 11:00:00,146.97,147.16,146.97,147.12,21990.0,139.106,139.2858,139.106,139.2479,21990.0
2023-12-07 11:05:00,147.13,147.21,146.97,146.97,34379.0,139.2574,139.3331,139.106,139.106,34379.0
2023-12-07 11:10:00,146.96,146.99,146.8,146.85,36745.0,139.0965,139.1249,138.9451,138.9924,36745.0
2023-12-07 11:15:00,146.86,147.14,146.8,147.14,42758.0,139.0018,139.2669,138.9451,139.2669,42758.0
2023-12-07 11:20:00,147.18,147.44,147.18,147.33,35635.0,139.3047,139.5508,139.3047,139.4467,35635.0
2023-12-07 11:25:00,147.34,147.34,147.17,147.28,34599.0,139.4562,139.4562,139.2953,139.3994,34599.0
2023-12-07 11:30:00,147.27,147.74,147.23,147.72,81103.0,139.3899,139.8348,139.352,139.8158,81103.0
2023-12-07 11:35:00,147.75,148.01,147.65,147.74,109741.0,139.8442,140.0903,139.7496,139.8348,109741.0
2023-12-07 11:40:00,147.75,147.83,147.64,147.83,32991.0,139.8442,139.9199,139.7401,139.9199,32991.0
2023-12-07 11:45:00,147.83,148.11,147.81,148.02,123327.0,139.9199,140.185,139.901,140.0998,123327.0
2023-12-07 11:50:00,148.02,148.02,147.81,147.99,49922.0,140.0998,140.0998,139.901,140.0714,49922.0
2023-12-07 11:55:00,147.99,147.99,147.77,147.92,31761.0,140.0714,140.0714,139.8632,140.0051,31761.0
2023-12-07 12:00:00,147.93,147.99,147.49,147.51,105786.0,140.0146,140.0714,139.5981,139.6171,105786.0
2023-12-07 12:05:00,147.51,147.54,147.27,147.28,54717.0,139.6171,139.6455,139.3899,139.3994,54717.0
2023-12-07 12:10:00,147.29,147.43,147.18,147.36,35633.0,139.4088,139.5413,139.3047,139.4751,35633.0
2023-12-07 12:15:00,147.37,147.56,147.34,147.53,29196.0,139.4846,139.6644,139.4562,139.636,29196.0
2023-12-07 12:20:00,147.53,147.59,147.35,147.39,33613.0,139.636,139.6928,139.4656,139.5035,33613.0
2023-12-07 12:25:00,147.39,147.42,147.27,147.4,22784.0,139.5035,139.5319,139.3899,139.513,22784.0
2023-12-07 12:30:00,147.4,147.49,147.34,147.44,76598.0,139.513,139.5981,139.4562,139.5508,76598.0
2023-12-07 12:35:00,147.44,147.56,147.43,147.53,37507.0,139.5508,139.6644,139.5413,139.636,37507.0
2023-12-07 12:40:00,147.53,147.69,147.51,147.53,31303.0,139.636,139.7874,139.6171,139.636,31303.0
2023-12-07 12:45:00,147.53,147.58,147.48,147.53,17765.0,139.636,139.6833,139.5887,139.636,17765.0
2023-12-07 12:50:00,147.52,147.56,147.45,147.47,30334.0,139.6265,139.6644,139.5603,139.5792,30334.0
2023-12-07 12:55:00,147.48,147.58,147.47,147.53,19234.0,139.5887,139.6833,139.5792,139.636,19234.0
2023-12-07 13:00:00,147.53,147.56,147.47,147.53,49312.0,139.636,139.6644,139.5792,139.636,49312.0
2023-12-07 13:05:00,147.53,147.63,147.53,147.53,31118.0,139.636,139.7306,139.636,139.636,31118.0
2023-12-07 13:10:00,147.53,147.68,147.5,147.66,22171.0,139.636,139.778,139.6076,139.759,22171.0
2023-12-07 13:15:00,147.66,147.77,147.55,147.76,26897.0,139.759,139.8632,139.6549,139.8537,26897.0
2023-12-07 13:20:00,147.74,147.74,147.49,147.52,34324.0,139.8348,139.8348,139.5981,139.6265,34324.0
2023-12-07 13:25:00,147.52,147.55,147.32,147.55,31850.0,139.6265,139.6549,139.4372,139.6549,31850.0
2023-12-07 13:30:00,147.57,147.63,147.48,147.56,20039.0,139.6739,139.7306,139.5887,139.6644,20039.0
2023-12-07 13:35:00,147.56,147.6,147.54,147.58,13835.0,139.6644,139.7022,139.6455,139.6833,13835.0
2023-12-07 13:40:00,147.58,147.62,147.53,147.55,19275.0,139.6833,139.7212,139.636,139.6549,19275.0
2023-12-07 13:45:00,147.54,147.6,147.48,147.57,20329.0,139.6455,139.7022,139.5887,139.6739,20329.0
2023-12-07 13:50:00,147.56,147.66,147.55,147.65,19481.0,139.6644,139.759,139.6549,139.7496,19481.0
2023-12-07 13:55:00,147.64,147.69,147.63,147.65,26490.0,139.7401,139.7874,139.7306,139.7496,26490.0
2023-12-07 14:00:00,147.67,147.71,147.54,147.61,20989.0,139.7685,139.8064,139.6455,139.7117,20989.0
2023-12-07 14:05:00,147.6,147.7,147.59,147.63,21277.0,139.7022,139.7969,139.6928,139.7306,21277.0
2023-12-07 14:10:00,147.65,147.69,147.61,147.63,33367.0,139.7496,139.7874,139.7117,139.7306,33367.0
2023-12-07 14:15:00,147.61,147.72,147.56,147.62,40190.0,139.7117,139.8158,139.6644,139.7212,40190.0
2023-12-07 14:20:00,147.62,147.69,147.41,147.5,45308.0,139.7212,139.7874,139.5224,139.6076,45308.0
2023-12-07 14:25:00,147.5,147.6,147.5,147.59,53919.0,139.6076,139.7022,139.6076,139.6928,53919.0
2023-12-07 14:30:00,147.6,147.64,147.56,147.62,71872.0,139.7022,139.7401,139.6644,139.7212,71872.0
2023-12-07 14:35:00,147.62,147.7,147.62,147.69,30537.0,139.7212,139.7969,139.7212,139.7874,30537.0
2023-12-07 14:40:00,147.67,147.67,147.62,147.65,21917.0,139.7685,139.7685,139.7212,139.7496,21917.0
2023-12-07 14:45:00,147.65,147.7,147.63,147.67,29025.0,139.7496,139.7969,139.7306,139.7685,29025.0
2023-12-07 14:50:00,147.68,147.7,147.61,147.63,30734.0,139.778,139.7969,139.7117,139.7306,30734.0
2023-12-07 14:55:00,147.62,147.72,147.61,147.72,28804.0,139.7212,139.8158,139.7117,139.8158,28804.0
2023-12-07 15:00:00,147.72,147.82,147.71,147.78,57954.0,139.8158,139.9105,139.8064,139.8726,57954.0
2023-12-07 15:05:00,147.78,147.98,147.77,147.98,34298.0,139.8726,140.0619,139.8632,140.0619,34298.0
2023-12-07 15:10:00,147.97,147.98,147.79,147.89,48435.0,140.0525,140.0619,139.8821,139.9767,48435.0
2023-12-07 15:15:00,147.89,147.96,147.83,147.95,55697.0,139.9767,140.043,139.9199,140.0335,55697.0
2023-12-07 15:20:00,147.94,148.03,147.92,148.0,38153.0,140.0241,140.1092,140.0051,140.0808,38153.0
2023-12-07 15:25:00,148.02,148.03,147.94,147.95,35207.0,140.0998,140.1092,140.0241,140.0335,35207.0
2023-12-07 15:30:00,147.95,148.01,147.69,147.69,73406.0,140.0335,140.0903,139.7874,139.7874,73406.0
2023-12-07 15:35:00,147.67,147.74,147.45,147.47,50006.0,139.7685,139.8348,139.5603,139.5792,50006.0
2023-12-07 15:40:00,147.48,147.64,147.48,147.55,49391.0,139.5887,139.7401,139.5887,139.6549,49391.0
2023-12-07 15:45:00,147.56,147.74,147.55,147.64,79513.0,139.6644,139.8348,139.6549,139.7401,79513.0
2023-12-07 15:50:00,147.65,147.79,147.61,147.73,143902.0,139.7496,139.8821,139.7117,139.8253,143902.0
2023-12-07 15:55:00,147.74,148.04,147.65,148.0,428005.0,139.8348,140.1187,139.7496,140.0808,428005.0
2023-12-08 09:30:00,148.07,148.9,148.0,148.67,100532.0,140.1471,140.9327,140.0808,140.715,100532.0
2023-12-08 09:35:00,148.64,148.78,148.4,148.48,37942.0,140.6866,140.8191,140.4594,140.5352,37942.0
2023-12-08 09:40:00,148.47,148.75,148.39,148.72,30180.0,140.5257,140.7907,140.45,140.7623,30180.0
2023-12-08 09:45:00,148.67,148.98,148.63,148.8,33593.0,140.715,141.0084,140.6771,140.838,33593.0
2023-12-08 09:50:00,148.84,149.1,148.83,148.94,57642.0,140.8759,141.122,140.8664,140.9705,57642.0
2023-12-08 09:55:00,148.93,148.97,148.61,148.7,14603.0,140.9611,140.9989,140.6582,140.7434,14603.0
2023-12-08 10:00:00,148.78,149.02,148.7,148.9,31182.0,140.8191,141.0463,140.7434,140.9327,31182.0
2023-12-08 10:05:00,148.9,149.0,148.85,148.91,34271.0,140.9327,141.0273,140.8854,140.9422,34271.0
2023-12-08 10:10:00,148.9,149.2,148.86,149.2,68524.0,140.9327,141.2166,140.8948,141.2166,68524.0
2023-12-08 10:15:00,149.19,149.27,149.03,149.03,43139.0,141.2072,141.2829,141.0557,141.0557,43139.0
2023-12-08 10:20:00,149.05,149.08,148.87,148.87,23930.0,141.0747,141.1031,140.9043,140.9043,23930.0
2023-12-08 10:25:00,148.85,149.0,148.79,148.98,30534.0,140.8854,141.0273,140.8286,141.0084,30534.0
2023-12-08 10:30:00,149.01,149.28,148.99,149.28,28964.0,141.0368,141.2924,141.0179,141.2924,28964.0
2023-12-08 10:35:00,149.29,149.54,149.26,149.5,47917.0,141.3018,141.5384,141.2734,141.5006,47917.0
2023-12-08 10:40:00,149.5,149.7,149.47,149.7,45920.0,141.5006,141.6899,141.4722,141.6899,45920.0
2023-12-08 10:45:00,149.68,149.72,149.54,149.59,54564.0,141.671,141.7088,141.5384,141.5858,54564.0
2023-12-08 10:50:00,149.57,149.94,149.55,149.9,46740.0,141.5668,141.917,141.5479,141.8792,46740.0
2023-12-08 10:55:00,149.91,149.99,149.79,149.86,51748.0,141.8886,141.9644,141.7751,141.8413,51748.0
2023-12-08 11:00:00,149.85,149.92,149.4,149.5,39980.0,141.8319,141.8981,141.4059,141.5006,39980.0
2023-12-08 11:05:00,149.5,149.51,149.13,149.29,33936.0,141.5006,141.51,141.1504,141.3018,33936.0
2023-12-08 11:10:00,149.29,149.41,149.26,149.34,34770.0,141.3018,141.4154,141.2734,141.3491,34770.0
2023-12-08 11:15:00,149.35,149.35,148.96,149.11,40374.0,141.3586,141.3586,140.9895,141.1315,40374.0
2023-12-08 11:20:00,149.12,149.19,149.11,149.19,18282.0,141.1409,141.2072,141.1315,141.2072,18282.0
2023-12-08 11:25:00,149.19,149.36,149.19,149.32,27678.0,141.2072,141.3681,141.2072,141.3302,27678.0
2023-12-08 11:30:00,149.32,149.41,149.2,149.2,24349.0,141.3302,141.4154,141.2166,141.2166,24349.0
2023-12-08 11:35:00,149.25,149.25,149.0,149.11,20867.0,141.264,141.264,141.0273,141.1315,20867.0
2023-12-08 11:40:00,149.1,149.26,149.07,149.24,23308.0,141.122,141.2734,141.0936,141.2545,23308.0
2023-12-08 11:45:00,149.25,149.32,149.2,149.3,15829.0,141.264,141.3302,141.2166,141.3113,15829.0
2023-12-08 11:50:00,149.28,149.39,149.23,149.39,15043.0,141.2924,141.3965,141.245,141.3965,15043.0
2023-12-08 11:55:00,149.4,149.49,149.35,149.37,17767.0,141.4059,141.4911,141.3586,141.3775,17767.0
2023-12-08 12:00:00,149.37,149.47,149.29,149.4,31979.0,141.3775,141.4722,141.3018,141.4059,31979.0
2023-12-08 12:05:00,149.39,149.39,149.21,149.24,11824.0,141.3965,141.3965,141.2261,141.2545,11824.0
2023-12-08 12:10:00,149.26,149.34,149.24,149.27,10443.0,141.2734,141.3491,141.2545,141.2829,10443.0
2023-12-08 12:15:00,149.28,149.37,149.19,149.31,15584.0,141.2924,141.3775,141.2072,141.3208,15584.0
2023-12-08 12:20:00,149.31,149.34,149.16,149.25,14706.0,141.3208,141.3491,141.1788,141.264,14706.0
2023-12-08 12:25:00,149.25,149.3,149.18,149.19,17351.0,141.264,141.3113,141.1977,141.2072,17351.0
2023-12-08 12:30:00,149.22,149.3,149.19,149.29,15552.0,141.2356,141.3113,141.2072,141.3018,15552.0
2023-12-08 12:35:00,149.3,149.34,149.22,149.24,15023.0,141.3113,141.3491,141.2356,141.2545,15023.0
2023-12-08 12:40:00,149.25,149.26,149.16,149.21,9058.0,141.264,141.2734,141.1788,141.2261,9058.0
2023-12-08 12:45:00,149.21,149.26,149.15,149.18,12323.0,141.2261,141.2734,141.1693,141.1977,12323.0
2023-12-08 12:50:00,149.17,149.17,149.04,149.11,9582.0,141.1882,141.1882,141.0652,141.1315,9582.0
2023-12-08 12:55:00,149.11,149.24,149.09,149.24,14441.0,141.1315,141.2545,141.1125,141.2545,14441.0
2023-12-08 13:00:00,149.25,149.29,149.1,149.29,11488.0,141.264,141.3018,141.122,141.3018,11488.0
2023-12-08 13:05:00,149.3,149.4,149.22,149.24,13746.0,141.3113,141.4059,141.2356,141.2545,13746.0
2023-12-08 13:10:00,149.24,149.44,149.24,149.44,13813.0,141.2545,141.4438,141.2545,141.4438,13813.0
2023-12-08 13:15:00,149.41,149.42,149.23,149.33,16872.0,141.4154,141.4249,141.245,141.3397,16872.0
2023-12-08 13:20:00,149.32,149.37,149.27,149.29,11429.0,141.3302,141.3775,141.2829,141.3018,11429.0
2023-12-08 13:25:00,149.29,149.43,149.28,149.35,13661.0,141.3018,141.4343,141.2924,141.3586,13661.0
2023-12-08 13:30:00,149.33,149.37,149.27,149.33,8107.0,141.3397,141.3775,141.2829,141.3397,8107.0
2023-12-08 13:35:00,149.32,149.37,149.14,149.37,32893.0,141.3302,141.3775,141.1598,141.3775,32893.0
2023-12-08 13:40:00,149.37,149.44,149.36,149.44,31386.0,141.3775,141.4438,141.3681,141.4438,31386.0
2023-12-08 13:45:00,149.44,149.53,149.43,149.45,37222.0,141.4438,141.529,141.4343,141.4533,37222.0
2023-12-08 13:50:00,149.45,149.55,149.44,149.55,9992.0,141.4533,141.5479,141.4438,141.5479,9992.0
2023-12-08 13:55:00,149.55,149.58,149.4,149.44,16719.0,141.5479,141.5763,141.4059,141.4438,16719.0
2023-12-08 14:00:00,149.43,149.48,149.28,149.48,17411.0,141.4343,141.4817,141.2924,141.4817,17411.0
2023-12-08 14:05:00,149.48,149.58,149.48,149.58,16926.0,141.4817,141.5763,141.4817,141.5763,16926.0
2023-12-08 14:10:00,149.59,149.75,149.59,149.75,23384.0,141.5858,141.7372,141.5858,141.7372,23384.0
2023-12-08 14:15:00,149.75,149.8,149.71,149.78,37332.0,141.7372,141.7845,141.6993,141.7656,37332.0
2023-12-08 14:20:00,149.79,149.8,149.67,149.77,30846.0,141.7751,141.7845,141.6615,141.7561,30846.0
2023-12-08 14:25:00,149.78,149.91,149.78,149.89,26210.0,141.7656,141.8886,141.7656,141.8697,26210.0
2023-12-08 14:30:00,149.89,149.96,149.67,149.72,130626.0,141.8697,141.936,141.6615,141.7088,130626.0
2023-12-08 14:35:00,149.73,149.89,149.67,149.85,71026.0,141.7183,141.8697,141.6615,141.8319,71026.0
2023-12-08 14:40:00,149.84,149.92,149.8,149.88,29884.0,141.8224,141.8981,141.7845,141.8603,29884.0
2023-12-08 14:45:00,149.88,149.92,149.83,149.9,27582.0,141.8603,141.8981,141.8129,141.8792,27582.0
2023-12-08 14:50:00,149.9,149.99,149.87,149.88,30348.0,141.8792,141.9644,141.8508,141.8603,30348.0
2023-12-08 14:55:00,149.86,149.94,149.83,149.89,23746.0,141.8413,141.917,141.8129,141.8697,23746.0
2023-12-08 15:00:00,149.89,149.93,149.87,149.92,30047.0,141.8697,141.9076,141.8508,141.8981,30047.0
2023-12-08 15:05:00,149.9,149.98,149.81,149.97,81678.0,141.8792,141.9549,141.794,141.9454,81678.0
2023-12-08 15:10:00,149.97,149.98,149.87,149.95,26965.0,141.9454,141.9549,141.8508,141.9265,26965.0
2023-12-08 15:15:00,149.94,149.99,149.9,149.96,41812.0,141.917,141.9644,141.8792,141.936,41812.0
2023-12-08 15:20:00,149.96,150.04,149.85,149.94,96615.0,141.936,142.0117,141.8319,141.917,96615.0
2023-12-08 15:25:00,149.94,150.03,149.89,150.01,37050.0,141.917,142.0022,141.8697,141.9833,37050.0
2023-12-08 15:30:00,150.0,150.02,149.92,149.93,73267.0,141.9738,141.9928,141.8981,141.9076,73267.0
2023-12-08 15:35:00,149.93,150.02,149.86,149.99,64635.0,141.9076,141.9928,141.8413,141.9644,64635.0
2023-12-08 15:40:00,150.0,150.02,149.83,149.99,99197.0,141.9738,141.9928,141.8129,141.9644,99197.0
2023-12-08 15:45:00,150.0,150.07,149.96,149.99,71508.0,141.9738,142.0401,141.936,141.9644,71508.0
2023-12-08 15:50:00,149.99,150.0,149.6,149.65,135262.0,141.9644,141.9738,141.5952,141.6426,135262.0
2023-12-08 15:55:00,149.65,149.74,149.21,149.24,341334.0,141.6426,141.7277,141.2261,141.2545,341334.0
2023-12-11 09:30:00,150.67,151.4,150.66,151.05,180270.0,142.608,143.2989,142.5985,142.9676,180270.0
2023-12-11 09:35:00,151.11,151.73,151.11,151.61,94343.0,143.0244,143.6113,143.0244,143.4977,94343.0
2023-12-11 09:40:00,151.59,151.93,151.29,151.75,81723.0,143.4788,143.8006,143.1948,143.6302,81723.0
2023-12-11 09:45:00,151.8,151.93,151.43,151.59,43014.0,143.6775,143.8006,143.3273,143.4788,43014.0
2023-12-11 09:50:00,151.55,151.79,151.47,151.64,41674.0,143.4409,143.6681,143.3652,143.5261,41674.0
2023-12-11 09:55:00,151.61,152.04,151.46,151.84,48611.0,143.4977,143.9047,143.3557,143.7154,48611.0
2023-12-11 10:00:00,151.84,151.86,151.52,151.85,54597.0,143.7154,143.7343,143.4125,143.7248,54597.0
2023-12-11 10:05:00,151.85,152.46,151.85,152.29,65300.0,143.7248,144.3022,143.7248,144.1413,65300.0
2023-12-11 10:10:00,152.3,152.31,152.07,152.24,39251.0,144.1508,144.1602,143.9331,144.094,39251.0
2023-12-11 10:15:00,152.27,152.33,152.06,152.1,36157.0,144.1224,144.1792,143.9236,143.9615,36157.0
2023-12-11 10:20:00,152.1,152.36,152.03,152.25,45238.0,143.9615,144.2076,143.8952,144.1034,45238.0
2023-12-11 10:25:00,152.24,152.66,152.24,152.66,26728.0,144.094,144.4915,144.094,144.4915,26728.0
2023-12-11 10:30:00,152.66,152.71,152.3,152.46,29479.0,144.4915,144.5388,144.1508,144.3022,29479.0
2023-12-11 10:35:00,152.46,152.56,152.34,152.35,37000.0,144.3022,144.3969,144.1886,144.1981,37000.0
2023-12-11 10:40:00,152.37,152.37,152.08,152.09,36336.0,144.217,144.217,143.9425,143.952,36336.0
2023-12-11 10:45:00,152.11,152.16,152.02,152.06,29483.0,143.9709,144.0183,143.8857,143.9236,29483.0
2023-12-11 10:50:00,152.06,152.09,151.97,152.0,21044.0,143.9236,143.952,143.8384,143.8668,21044.0
2023-12-11 10:55:00,152.02,152.15,152.01,152.09,35955.0,143.8857,144.0088,143.8763,143.952,35955.0
2023-12-11 11:00:00,152.09,152.13,151.71,151.72,31813.0,143.952,143.9899,143.5923,143.6018,31813.0
2023-12-11 11:05:00,151.72,151.8,151.64,151.77,29120.0,143.6018,143.6775,143.5261,143.6491,29120.0
2023-12-11 11:10:00,151.77,151.84,151.72,151.75,29359.0,143.6491,143.7154,143.6018,143.6302,29359.0
2023-12-11 11:15:00,151.75,152.05,151.74,152.02,33631.0,143.6302,143.9141,143.6207,143.8857,33631.0
2023-12-11 11:20:00,152.03,152.12,151.97,152.06,30028.0,143.8952,143.9804,143.8384,143.9236,30028.0
2023-12-11 11:25:00,151.98,152.02,151.77,151.78,27125.0,143.8479,143.8857,143.6491,143.6586,27125.0
2023-12-11 11:30:00,151.77,151.79,151.56,151.79,29830.0,143.6491,143.6681,143.4504,143.6681,29830.0
2023-12-11 11:35:00,151.8,151.92,151.63,151.63,31983.0,143.6775,143.7911,143.5166,143.5166,31983.0
2023-12-11 11:40:00,151.65,151.68,151.38,151.41,35181.0,143.5355,143.5639,143.28,143.3084,35181.0
2023-12-11 11:45:00,151.41,151.43,151.21,151.21,25315.0,143.3084,143.3273,143.1191,143.1191,25315.0
2023-12-11 11:50:00,151.2,151.32,151.16,151.29,41634.0,143.1096,143.2232,143.0718,143.1948,41634.0
2023-12-11 11:55:00,151.28,151.34,151.23,151.27,36549.0,143.1853,143.2421,143.138,143.1759,36549.0
2023-12-11 12:00:00,151.25,151.35,151.11,151.12,58167.0,143.1569,143.2516,143.0244,143.0339,58167.0
2023-12-11 12:05:00,151.09,151.11,150.9,150.97,26147.0,143.0055,143.0244,142.8257,142.8919,26147.0
2023-12-11 12:10:00,150.98,151.05,150.85,150.95,76125.0,142.9014,142.9676,142.7783,142.873,76125.0
2023-12-11 12:15:00,150.91,151.35,150.85,151.35,38570.0,142.8351,143.2516,142.7783,143.2516,38570.0
2023-12-11 12:20:00,151.34,151.35,151.19,151.23,19995.0,143.2421,143.2516,143.1002,143.138,19995.0
2023-12-11 12:25:00,151.23,151.23,150.98,151.02,41295.0,143.138,143.138,142.9014,142.9393,41295.0
2023-12-11 12:30:00,151.02,151.09,150.94,151.08,32743.0,142.9393,143.0055,142.8635,142.996,32743.0
2023-12-11 12:35:00,151.09,151.26,151.08,151.24,21843.0,143.0055,143.1664,142.996,143.1475,21843.0
2023-12-11 12:40:00,151.24,151.48,151.16,151.47,22754.0,143.1475,143.3746,143.0718,143.3652,22754.0
2023-12-11 12:45:00,151.48,151.54,151.4,151.52,22560.0,143.3746,143.4314,143.2989,143.4125,22560.0
2023-12-11 12:50:00,151.52,151.57,151.45,151.53,41819.0,143.4125,143.4598,143.3462,143.422,41819.0
2023-12-11 12:55:00,151.53,151.56,151.5,151.54,24112.0,143.422,143.4504,143.3936,143.4314,24112.0
2023-12-11 13:00:00,151.53,151.67,151.51,151.66,21619.0,143.422,143.5545,143.403,143.545,21619.0
2023-12-11 13:05:00,151.67,151.67,151.53,151.53,16199.0,143.5545,143.5545,143.422,143.422,16199.0
2023-12-11 13:10:00,151.54,151.66,151.54,151.57,15011.0,143.4314,143.545,143.4314,143.4598,15011.0
2023-12-11 13:15:00,151.57,151.66,151.57,151.57,12645.0,143.4598,143.545,143.4598,143.4598,12645.0
2023-12-11 13:20:00,151.57,151.68,151.56,151.61,22858.0,143.4598,143.5639,143.4504,143.4977,22858.0
2023-12-11 13:25:00,151.59,151.61,151.5,151.53,73287.0,143.4788,143.4977,143.3936,143.422,73287.0
2023-12-11 13:30:00,151.51,151.57,151.32,151.44,30718.0,143.403,143.4598,143.2232,143.3368,30718.0
2023-12-11 13:35:00,151.46,151.51,151.38,151.43,68608.0,143.3557,143.403,143.28,143.3273,68608.0
2023-12-11 13:40:00,151.43,151.53,151.43,151.49,57864.0,143.3273,143.422,143.3273,143.3841,57864.0
2023-12-11 13:45:00,151.48,151.48,150.92,150.99,39304.0,143.3746,143.3746,142.8446,142.9109,39304.0
2023-12-11 13:50:00,150.98,150.98,150.72,150.75,39677.0,142.9014,142.9014,142.6553,142.6837,39677.0
2023-12-11 13:55:00,150.75,150.79,150.64,150.76,18389.0,142.6837,142.7216,142.5796,142.6932,18389.0
2023-12-11 14:00:00,150.78,150.93,150.76,150.86,17256.0,142.7121,142.8541,142.6932,142.7878,17256.0
2023-12-11 14:05:00,150.86,150.97,150.82,150.97,14916.0,142.7878,142.8919,142.75,142.8919,14916.0
2023-12-11 14:10:00,150.97,151.1,150.96,151.01,14550.0,142.8919,143.015,142.8825,142.9298,14550.0
2023-12-11 14:15:00,151.0,151.1,150.96,151.03,18179.0,142.9203,143.015,142.8825,142.9487,18179.0
2023-12-11 14:20:00,151.03,151.09,150.98,151.0,36365.0,142.9487,143.0055,142.9014,142.9203,36365.0
2023-12-11 14:25:00,151.01,151.09,151.01,151.08,12335.0,142.9298,143.0055,142.9298,142.996,12335.0
2023-12-11 14:30:00,151.1,151.11,150.99,151.01,18992.0,143.015,143.0244,142.9109,142.9298,18992.0
2023-12-11 14:35:00,151.02,151.02,150.83,150.92,45054.0,142.9393,142.9393,142.7594,142.8446,45054.0
2023-12-11 14:40:00,150.92,150.95,150.78,150.86,16552.0,142.8446,142.873,142.7121,142.7878,16552.0
2023-12-11 14:45:00,150.85,151.01,150.85,151.0,31236.0,142.7783,142.9298,142.7783,142.9203,31236.0
2023-12-11 14:50:00,150.99,151.01,150.84,150.86,25510.0,142.9109,142.9298,142.7689,142.7878,25510.0
2023-12-11 14:55:00,150.86,150.92,150.76,150.9,25996.0,142.7878,142.8446,142.6932,142.8257,25996.0
2023-12-11 15:00:00,150.89,151.02,150.89,150.97,27017.0,142.8162,142.9393,142.8162,142.8919,27017.0
2023-12-11 15:05:00,150.97,151.06,150.95,151.02,76958.0,142.8919,142.9771,142.873,142.9393,76958.0
2023-12-11 15:10:00,151.01,151.01,150.75,150.78,59674.0,142.9298,142.9298,142.6837,142.7121,59674.0
2023-12-11 15:15:00,150.78,150.94,150.77,150.9,21356.0,142.7121,142.8635,142.7026,142.8257,21356.0
2023-12-11 15:20:00,150.92,151.07,150.88,151.07,15316.0,142.8446,142.9866,142.8067,142.9866,15316.0
2023-12-11 15:25:00,151.08,151.09,150.96,151.05,18936.0,142.996,143.0055,142.8825,142.9676,18936.0
2023-12-11 15:30:00,151.06,151.08,150.89,150.9,30679.0,142.9771,142.996,142.8162,142.8257,30679.0
2023-12-11 15:35:00,150.91,151.18,150.9,151.12,25952.0,142.8351,143.0907,142.8257,143.0339,25952.0
2023-12-11 15:40:00,151.12,151.23,151.04,151.07,59103.0,143.0339,143.138,142.9582,142.9866,59103.0
2023-12-11 15:45:00,151.07,151.16,151.06,151.11,53733.0,142.9866,143.0718,142.9771,143.0244,53733.0
2023-12-11 15:50:00,151.1,151.17,151.03,151.08,106826.0,143.015,143.0812,142.9487,142.996,106826.0
2023-12-11 15:55:00,151.09,151.34,151.08,151.2,278626.0,143.0055,143.2421,142.996,143.1096,278626.0
2023-12-12 09:30:00,151.73,151.73,150.31,150.53,116167.0,143.6113,143.6113,142.2672,142.4755,116167.0
2023-12-12 09:35:00,150.51,150.55,150.16,150.32,44738.0,142.4565,142.4944,142.1253,142.2767,44738.0
2023-12-12 09:40:00,150.3,151.49,150.3,151.46,30996.0,142.2578,143.3841,142.2578,143.3557,30996.0
2023-12-12 09:45:00,151.42,151.79,151.3,151.68,55492.0,143.3178,143.6681,143.2043,143.5639,55492.0
2023-12-12 09:50:00,151.68,152.11,151.68,152.08,32395.0,143.5639,143.9709,143.5639,143.9425,32395.0
2023-12-12 09:55:00,152.1,152.1,151.67,151.67,36960.0,143.9615,143.9615,143.5545,143.5545,36960.0
2023-12-12 10:00:00,151.67,151.94,151.65,151.73,20960.0,143.5545,143.81,143.5355,143.6113,20960.0
2023-12-12 10:05:00,151.8,152.16,151.75,152.13,26916.0,143.6775,144.0183,143.6302,143.9899,26916.0
2023-12-12 10:10:00,152.13,152.18,152.0,152.17,33310.0,143.9899,144.0372,143.8668,144.0277,33310.0
2023-12-12 10:15:00,152.15,152.17,151.99,152.12,31906.0,144.0088,144.0277,143.8573,143.9804,31906.0
2023-12-12 10:20:00,152.11,152.38,152.09,152.28,35085.0,143.9709,144.2265,143.952,144.1318,35085.0
2023-12-12 10:25:00,152.25,152.27,152.0,152.02,29767.0,144.1034,144.1224,143.8668,143.8857,29767.0
2023-12-12 10:30:00,152.0,152.17,151.99,152.09,44434.0,143.8668,144.0277,143.8573,143.952,44434.0
2023-12-12 10:35:00,152.07,152.09,151.82,151.84,17400.0,143.9331,143.952,143.6964,143.7154,17400.0
2023-12-12 10:40:00,151.84,151.85,151.67,151.82,28031.0,143.7154,143.7248,143.5545,143.6964,28031.0
2023-12-12 10:45:00,151.82,151.95,151.82,151.91,20809.0,143.6964,143.8195,143.6964,143.7816,20809.0
2023-12-12 10:50:00,151.92,152.03,151.78,152.0,28615.0,143.7911,143.8952,143.6586,143.8668,28615.0
2023-12-12 10:55:00,151.99,152.02,151.88,151.97,20185.0,143.8573,143.8857,143.7532,143.8384,20185.0
2023-12-12 11:00:00,151.96,152.14,151.94,152.14,19892.0,143.829,143.9993,143.81,143.9993,19892.0
2023-12-12 11:05:00,152.13,152.26,152.0,152.23,22973.0,143.9899,144.1129,143.8668,144.0845,22973.0
2023-12-12 11:10:00,152.24,152.28,152.2,152.24,21897.0,144.094,144.1318,144.0561,144.094,21897.0
2023-12-12 11:15:00,152.23,152.24,152.08,152.16,36503.0,144.0845,144.094,143.9425,144.0183,36503.0
2023-12-12 11:20:00,152.16,152.29,152.15,152.28,25765.0,144.0183,144.1413,144.0088,144.1318,25765.0
2023-12-12 11:25:00,152.29,152.34,152.18,152.33,24748.0,144.1413,144.1886,144.0372,144.1792,24748.0
2023-12-12 11:30:00,152.33,152.5,152.32,152.46,39578.0,144.1792,144.3401,144.1697,144.3022,39578.0
2023-12-12 11:35:00,152.46,152.57,152.45,152.56,27019.0,144.3022,144.4063,144.2927,144.3969,27019.0
2023-12-12 11:40:00,152.56,152.72,152.54,152.66,29364.0,144.3969,144.5483,144.3779,144.4915,29364.0
2023-12-12 11:45:00,152.66,152.82,152.57,152.81,33071.0,144.4915,144.6429,144.4063,144.6335,33071.0
2023-12-12 11:50:00,152.8,152.95,152.78,152.93,31260.0,144.624,144.766,144.6051,144.7471,31260.0
2023-12-12 11:55:00,152.95,153.05,152.87,153.04,42142.0,144.766,144.8606,144.6903,144.8512,42142.0
2023-12-12 12:00:00,153.05,153.18,153.03,153.16,33734.0,144.8606,144.9837,144.8417,144.9647,33734.0
2023-12-12 12:05:00,153.15,153.27,153.08,153.25,34418.0,144.9553,145.0689,144.889,145.0499,34418.0
2023-12-12 12:10:00,153.25,153.38,153.24,153.26,29886.0,145.0499,145.173,145.0405,145.0594,29886.0
2023-12-12 12:15:00,153.26,153.3,153.06,153.07,34528.0,145.0594,145.0973,144.8701,144.8796,34528.0
2023-12-12 12:20:00,153.06,153.09,152.96,153.02,23598.0,144.8701,144.8985,144.7754,144.8322,23598.0
2023-12-12 12:25:00,153.02,153.32,153.02,153.3,14016.0,144.8322,145.1162,144.8322,145.0973,14016.0
2023-12-12 12:30:00,153.36,153.46,153.32,153.44,23133.0,145.154,145.2487,145.1162,145.2298,23133.0
2023-12-12 12:35:00,153.44,153.45,153.27,153.42,23152.0,145.2298,145.2392,145.0689,145.2108,23152.0
2023-12-12 12:40:00,153.43,153.53,153.4,153.45,19292.0,145.2203,145.3149,145.1919,145.2392,19292.0
2023-12-12 12:45:00,153.46,153.47,153.36,153.41,14213.0,145.2487,145.2582,145.154,145.2014,14213.0
2023-12-12 12:50:00,153.41,153.49,153.28,153.29,16430.0,145.2014,145.2771,145.0783,145.0878,16430.0
2023-12-12 12:55:00,153.26,153.47,153.26,153.43,17871.0,145.0594,145.2582,145.0594,145.2203,17871.0
2023-12-12 13:00:00,153.45,153.59,153.43,153.49,21038.0,145.2392,145.3717,145.2203,145.2771,21038.0
2023-12-12 13:05:00,153.49,153.52,153.31,153.41,16045.0,145.2771,145.3055,145.1067,145.2014,16045.0
2023-12-12 13:10:00,153.4,153.46,153.35,153.45,13327.0,145.1919,145.2487,145.1446,145.2392,13327.0
2023-12-12 13:15:00,153.44,153.48,153.34,153.38,15800.0,145.2298,145.2676,145.1351,145.173,15800.0
2023-12-12 13:20:00,153.37,153.45,153.35,153.42,15415.0,145.1635,145.2392,145.1446,145.2108,15415.0
2023-12-12 13:25:00,153.42,153.48,153.41,153.43,17501.0,145.2108,145.2676,145.2014,145.2203,17501.0
2023-12-12 13:30:00,153.43,153.57,153.39,153.53,33937.0,145.2203,145.3528,145.1824,145.3149,33937.0
2023-12-12 13:35:00,153.53,153.55,153.45,153.48,18979.0,145.3149,145.3339,145.2392,145.2676,18979.0
2023-12-12 13:40:00,153.49,153.53,153.32,153.36,22925.0,145.2771,145.3149,145.1162,145.154,22925.0
2023-12-12 13:45:00,153.38,153.54,153.35,153.45,42716.0,145.173,145.3244,145.1446,145.2392,42716.0
2023-12-12 13:50:00,153.47,153.5,153.42,153.43,25843.0,145.2582,145.2866,145.2108,145.2203,25843.0
2023-12-12 13:55:00,153.43,153.49,153.43,153.47,22815.0,145.2203,145.2771,145.2203,145.2582,22815.0
2023-12-12 14:00:00,153.46,153.5,153.39,153.44,24176.0,145.2487,145.2866,145.1824,145.2298,24176.0
2023-12-12 14:05:00,153.44,153.47,153.17,153.19,27061.0,145.2298,145.2582,144.9742,144.9931,27061.0
2023-12-12 14:10:00,153.19,153.26,153.09,153.13,29201.0,144.9931,145.0594,144.8985,144.9364,29201.0
2023-12-12 14:15:00,153.13,153.26,153.1,153.25,31729.0,144.9364,145.0594,144.908,145.0499,31729.0
2023-12-12 14:20:00,153.25,153.36,153.21,153.28,67619.0,145.0499,145.154,145.0121,145.0783,67619.0
2023-12-12 14:25:00,153.28,153.37,153.25,153.36,25145.0,145.0783,145.1635,145.0499,145.154,25145.0
2023-12-12 14:30:00,153.36,153.39,153.27,153.31,36927.0,145.154,145.1824,145.0689,145.1067,36927.0
2023-12-12 14:35:00,153.31,153.32,153.21,153.23,21734.0,145.1067,145.1162,145.0121,145.031,21734.0
2023-12-12 14:40:00,153.22,153.33,153.22,153.33,21733.0,145.0215,145.1256,145.0215,145.1256,21733.0
2023-12-12 14:45:00,153.33,153.42,153.29,153.3,32417.0,145.1256,145.2108,145.0878,145.0973,32417.0
2023-12-12 14:50:00,153.3,153.45,153.29,153.38,31641.0,145.0973,145.2392,145.0878,145.173,31641.0
2023-12-12 14:55:00,153.38,153.47,153.37,153.42,21930.0,145.173,145.2582,145.1635,145.2108,21930.0
2023-12-12 15:00:00,153.42,153.47,153.31,153.46,23911.0,145.2108,145.2582,145.1067,145.2487,23911.0
2023-12-12 15:05:00,153.47,153.55,153.44,153.5,32321.0,145.2582,145.3339,145.2298,145.2866,32321.0
2023-12-12 15:10:00,153.5,153.51,153.42,153.44,33750.0,145.2866,145.296,145.2108,145.2298,33750.0
2023-12-12 15:15:00,153.44,153.51,153.42,153.47,39967.0,145.2298,145.296,145.2108,145.2582,39967.0
2023-12-12 15:20:00,153.47,153.52,152.59,153.13,258476.0,145.2582,145.3055,144.4252,144.9364,258476.0
2023-12-12 15:25:00,153.13,153.33,153.09,153.33,32931.0,144.9364,145.1256,144.8985,145.1256,32931.0
2023-12-12 15:30:00,153.33,153.39,153.26,153.35,38877.0,145.1256,145.1824,145.0594,145.1446,38877.0
2023-12-12 15:35:00,153.36,153.45,153.27,153.35,52013.0,145.154,145.2392,145.0689,145.1446,52013.0
2023-12-12 15:40:00,153.35,153.35,153.04,153.09,40508.0,145.1446,145.1446,144.8512,144.8985,40508.0
2023-12-12 15:45:00,153.1,153.18,152.93,153.09,61367.0,144.908,144.9837,144.7471,144.8985,61367.0
2023-12-12 15:50:00,153.09,153.29,153.09,153.16,81028.0,144.8985,145.0878,144.8985,144.9647,81028.0
2023-12-12 15:55:00,153.16,153.33,153.04,153.27,212658.0,144.9647,145.1256,144.8512,145.0689,212658.0
2023-12-13 09:30:00,152.98,153.41,152.73,153.13,112655.0,144.7944,145.2014,144.5578,144.9364,112655.0
2023-12-13 09:35:00,153.03,153.7,153.02,153.51,29068.0,144.8417,145.4759,144.8322,145.296,29068.0
2023-12-13 09:40:00,153.51,153.56,153.05,153.3,25836.0,145.296,145.3433,144.8606,145.0973,25836.0
2023-12-13 09:45:00,153.29,153.73,153.21,153.65,27339.0,145.0878,145.5042,145.0121,145.4285,27339.0
2023-12-13 09:50:00,153.63,153.63,153.4,153.53,20424.0,145.4096,145.4096,145.1919,145.3149,20424.0
2023-12-13 09:55:00,153.53,153.53,153.24,153.36,23281.0,145.3149,145.3149,145.0405,145.154,23281.0
2023-12-13 10:00:00,153.36,153.45,153.22,153.38,30684.0,145.154,145.2392,145.0215,145.173,30684.0
2023-12-13 10:05:00,153.34,153.37,153.13,153.31,25059.0,145.1351,145.1635,144.9364,145.1067,25059.0
2023-12-13 10:10:00,153.31,153.31,153.04,153.18,40097.0,145.1067,145.1067,144.8512,144.9837,40097.0
2023-12-13 10:15:00,153.19,153.2,153.02,153.06,40223.0,144.9931,145.0026,144.8322,144.8701,40223.0
2023-12-13 10:20:00,153.06,153.18,153.01,153.17,22758.0,144.8701,144.9837,144.8228,144.9742,22758.0
2023-12-13 10:25:00,153.18,153.35,153.17,153.33,54976.0,144.9837,145.1446,144.9742,145.1256,54976.0
2023-12-13 10:30:00,153.31,153.33,153.17,153.2,43536.0,145.1067,145.1256,144.9742,145.0026,43536.0
2023-12-13 10:35:00,153.21,153.32,153.18,153.31,33295.0,145.0121,145.1162,144.9837,145.1067,33295.0
2023-12-13 10:40:00,153.28,153.67,153.28,153.67,44998.0,145.0783,145.4475,145.0783,145.4475,44998.0
2023-12-13 10:45:00,153.66,154.27,153.64,153.99,69132.0,145.438,146.0154,145.4191,145.7503,69132.0
2023-12-13 10:50:00,153.98,154.0,153.76,153.76,19360.0,145.7409,145.7598,145.5326,145.5326,19360.0
2023-12-13 10:55:00,153.78,153.87,153.7,153.75,15917.0,145.5516,145.6368,145.4759,145.5232,15917.0
2023-12-13 11:00:00,153.75,153.75,153.52,153.61,13807.0,145.5232,145.5232,145.3055,145.3907,13807.0
2023-12-13 11:05:00,153.6,153.86,153.6,153.72,23081.0,145.3812,145.6273,145.3812,145.4948,23081.0
2023-12-13 11:10:00,153.71,153.97,153.69,153.92,15052.0,145.4853,145.7314,145.4664,145.6841,15052.0
2023-12-13 11:15:00,153.92,153.95,153.77,153.82,29186.0,145.6841,145.7125,145.5421,145.5894,29186.0
2023-12-13 11:20:00,153.81,153.95,153.81,153.87,43382.0,145.58,145.7125,145.58,145.6368,43382.0
2023-12-13 11:25:00,153.88,153.89,153.71,153.73,20303.0,145.6462,145.6557,145.4853,145.5042,20303.0
2023-12-13 11:30:00,153.74,153.89,153.66,153.87,23583.0,145.5137,145.6557,145.438,145.6368,23583.0
2023-12-13 11:35:00,153.86,153.9,153.81,153.83,32875.0,145.6273,145.6651,145.58,145.5989,32875.0
2023-12-13 11:40:00,153.84,153.94,153.8,153.81,26486.0,145.6084,145.703,145.5705,145.58,26486.0
2023-12-13 11:45:00,153.8,153.84,153.73,153.81,16146.0,145.5705,145.6084,145.5042,145.58,16146.0
2023-12-13 11:50:00,153.79,153.96,153.77,153.93,19168.0,145.561,145.7219,145.5421,145.6935,19168.0
2023-12-13 11:55:00,153.93,153.94,153.79,153.83,15365.0,145.6935,145.703,145.561,145.5989,15365.0
2023-12-13 12:00:00,153.83,153.89,153.79,153.89,20544.0,145.5989,145.6557,145.561,145.6557,20544.0
2023-12-13 12:05:00,153.9,153.95,153.85,153.91,13124.0,145.6651,145.7125,145.6178,145.6746,13124.0
2023-12-13 12:10:00,153.9,153.91,153.83,153.87,14163.0,145.6651,145.6746,145.5989,145.6368,14163.0
2023-12-13 12:15:00,153.85,153.99,153.85,153.99,18792.0,145.6178,145.7503,145.6178,145.7503,18792.0
2023-12-13 12:20:00,153.98,153.98,153.9,153.94,11691.0,145.7409,145.7409,145.6651,145.703,11691.0
2023-12-13 12:25:00,153.94,154.03,153.93,154.01,16205.0,145.703,145.7882,145.6935,145.7693,16205.0
2023-12-13 12:30:00,153.99,153.99,153.79,153.86,14585.0,145.7503,145.7503,145.561,145.6273,14585.0
2023-12-13 12:35:00,153.84,153.84,153.61,153.62,9088.0,145.6084,145.6084,145.3907,145.4001,9088.0
2023-12-13 12:40:00,153.6,153.63,153.54,153.56,10171.0,145.3812,145.4096,145.3244,145.3433,10171.0
2023-12-13 12:45:00,153.57,153.6,153.55,153.58,9392.0,145.3528,145.3812,145.3339,145.3623,9392.0
2023-12-13 12:50:00,153.59,153.6,153.3,153.41,38305.0,145.3717,145.3812,145.0973,145.2014,38305.0
2023-12-13 12:55:00,153.39,153.41,153.31,153.39,14486.0,145.1824,145.2014,145.1067,145.1824,14486.0
2023-12-13 13:00:00,153.37,153.4,153.28,153.31,11508.0,145.1635,145.1919,145.0783,145.1067,11508.0
2023-12-13 13:05:00,153.31,153.31,153.22,153.26,10941.0,145.1067,145.1067,145.0215,145.0594,10941.0
2023-12-13 13:10:00,153.27,153.28,153.16,153.17,9426.0,145.0689,145.0783,144.9647,144.9742,9426.0
2023-12-13 13:15:00,153.19,153.29,153.15,153.29,14242.0,144.9931,145.0878,144.9553,145.0878,14242.0
2023-12-13 13:20:00,153.27,153.35,153.26,153.28,11805.0,145.0689,145.1446,145.0594,145.0783,11805.0
2023-12-13 13:25:00,153.26,153.3,153.16,153.19,25561.0,145.0594,145.0973,144.9647,144.9931,25561.0
2023-12-13 13:30:00,153.19,153.32,153.18,153.23,13188.0,144.9931,145.1162,144.9837,145.031,13188.0
2023-12-13 13:35:00,153.24,153.38,153.23,153.34,8230.0,145.0405,145.173,145.031,145.1351,8230.0
2023-12-13 13:40:00,153.35,153.36,153.18,153.21,14783.0,145.1446,145.154,144.9837,145.0121,14783.0
2023-12-13 13:45:00,153.21,153.31,153.17,153.25,13629.0,145.0121,145.1067,144.9742,145.0499,13629.0
2023-12-13 13:50:00,153.25,153.26,153.13,153.21,9705.0,145.0499,145.0594,144.9364,145.0121,9705.0
2023-12-13 13:55:00,153.21,153.35,153.2,153.21,20130.0,145.0121,145.1446,145.0026,145.0121,20130.0
2023-12-13 14:00:00,153.29,153.62,153.25,153.4,30013.0,145.0878,145.4001,145.0499,145.1919,30013.0
2023-12-13 14:05:00,153.38,153.82,153.33,153.75,34679.0,145.173,145.5894,145.1256,145.5232,34679.0
2023-12-13 14:10:00,153.69,154.11,153.66,154.05,27133.0,145.4664,145.8639,145.438,145.8071,27133.0
2023-12-13 14:15:00,154.05,154.06,153.74,153.76,21054.0,145.8071,145.8166,145.5137,145.5326,21054.0
2023-12-13 14:20:00,153.78,153.87,153.76,153.81,11705.0,145.5516,145.6368,145.5326,145.58,11705.0
2023-12-13 14:25:00,153.78,153.95,153.74,153.93,14341.0,145.5516,145.7125,145.5137,145.6935,14341.0
2023-12-13 14:30:00,153.93,154.11,153.93,154.11,16423.0,145.6935,145.8639,145.6935,145.8639,16423.0
2023-12-13 14:35:00,154.14,154.28,154.11,154.25,19241.0,145.8923,146.0248,145.8639,145.9964,19241.0
2023-12-13 14:40:00,154.24,154.34,154.12,154.23,27870.0,145.987,146.0816,145.8734,145.9775,27870.0
2023-12-13 14:45:00,154.27,154.33,154.06,154.16,17141.0,146.0154,146.0721,145.8166,145.9112,17141.0
2023-12-13 14:50:00,154.13,154.17,154.04,154.09,17793.0,145.8828,145.9207,145.7977,145.845,17793.0
2023-12-13 14:55:00,154.1,154.23,154.06,154.12,27331.0,145.8544,145.9775,145.8166,145.8734,27331.0
2023-12-13 15:00:00,154.13,154.31,153.92,154.26,39836.0,145.8828,146.0532,145.6841,146.0059,39836.0
2023-12-13 15:05:00,154.28,154.36,154.13,154.21,28763.0,146.0248,146.1005,145.8828,145.9586,28763.0
2023-12-13 15:10:00,154.2,154.27,154.1,154.22,27936.0,145.9491,146.0154,145.8544,145.968,27936.0
2023-12-13 15:15:00,154.22,154.31,154.0,154.11,50331.0,145.968,146.0532,145.7598,145.8639,50331.0
2023-12-13 15:20:00,154.13,154.24,154.0,154.22,41868.0,145.8828,145.987,145.7598,145.968,41868.0
2023-12-13 15:25:00,154.19,154.74,154.19,154.71,64737.0,145.9396,146.4602,145.9396,146.4318,64737.0
2023-12-13 15:30:00,154.7,154.7,154.48,154.51,46300.0,146.4223,146.4223,146.2141,146.2425,46300.0
2023-12-13 15:35:00,154.52,154.75,154.51,154.69,28906.0,146.252,146.4697,146.2425,146.4129,28906.0
2023-12-13 15:40:00,154.7,154.71,154.53,154.6,45504.0,146.4223,146.4318,146.2614,146.3277,45504.0
2023-12-13 15:45:00,154.6,154.67,154.41,154.63,57427.0,146.3277,146.3939,146.1479,146.3561,57427.0
2023-12-13 15:50:00,154.65,154.77,154.16,154.22,110897.0,146.375,146.4886,145.9112,145.968,110897.0
2023-12-13 15:55:00,154.22,154.54,154.19,154.32,271377.0,145.968,146.2709,145.9396,146.0627,271377.0
2023-12-14 09:30:00,154.36,154.54,153.98,154.53,144037.0,146.1005,146.2709,145.7409,146.2614,144037.0
2023-12-14 09:35:00,154.55,154.99,154.45,154.58,86156.0,146.2804,146.6968,146.1857,146.3088,86156.0
2023-12-14 09:40:00,154.58,154.64,154.19,154.48,101767.0,146.3088,146.3656,145.9396,146.2141,101767.0
2023-12-14 09:45:00,154.47,154.57,154.14,154.34,88587.0,146.2047,146.2993,145.8923,146.0816,88587.0
2023-12-14 09:50:00,154.41,154.53,153.8,153.8,50665.0,146.1479,146.2614,145.5705,145.5705,50665.0
2023-12-14 09:55:00,153.79,153.82,153.13,153.48,71234.0,145.561,145.5894,144.9364,145.2676,71234.0
2023-12-14 10:00:00,153.5,153.85,153.29,153.29,59773.0,145.2866,145.6178,145.0878,145.0878,59773.0
2023-12-14 10:05:00,153.3,153.58,153.11,153.41,37055.0,145.0973,145.3623,144.9174,145.2014,37055.0
2023-12-14 10:10:00,153.42,153.84,153.41,153.66,53376.0,145.2108,145.6084,145.2014,145.438,53376.0
2023-12-14 10:15:00,153.64,153.94,153.64,153.84,31904.0,145.4191,145.703,145.4191,145.6084,31904.0
2023-12-14 10:20:00,153.83,153.88,153.46,153.47,40663.0,145.5989,145.6462,145.2487,145.2582,40663.0
2023-12-14 10:25:00,153.43,153.44,153.13,153.25,68301.0,145.2203,145.2298,144.9364,145.0499,68301.0
2023-12-14 10:30:00,153.27,153.3,153.05,153.05,52732.0,145.0689,145.0973,144.8606,144.8606,52732.0
2023-12-14 10:35:00,153.07,153.09,152.75,152.94,58199.0,144.8796,144.8985,144.5767,144.7565,58199.0
2023-12-14 10:40:00,152.96,153.18,152.93,153.17,47097.0,144.7754,144.9837,144.7471,144.9742,47097.0
2023-12-14 10:45:00,153.16,153.68,153.14,153.66,41734.0,144.9647,145.4569,144.9458,145.438,41734.0
2023-12-14 10:50:00,153.66,153.74,153.49,153.51,58397.0,145.438,145.5137,145.2771,145.296,58397.0
2023-12-14 10:55:00,153.5,153.57,153.26,153.29,57949.0,145.2866,145.3528,145.0594,145.0878,57949.0
2023-12-14 11:00:00,153.26,153.43,153.16,153.23,69510.0,145.0594,145.2203,144.9647,145.031,69510.0
2023-12-14 11:05:00,153.22,153.26,152.91,152.95,52889.0,145.0215,145.0594,144.7281,144.766,52889.0
2023-12-14 11:10:00,152.98,153.11,152.86,152.92,84131.0,144.7944,144.9174,144.6808,144.7376,84131.0
2023-12-14 11:15:00,152.91,153.33,152.9,153.33,55468.0,144.7281,145.1256,144.7187,145.1256,55468.0
2023-12-14 11:20:00,153.34,153.35,153.15,153.2,20461.0,145.1351,145.1446,144.9553,145.0026,20461.0
2023-12-14 11:25:00,153.22,153.44,153.14,153.4,25284.0,145.0215,145.2298,144.9458,145.1919,25284.0
2023-12-14 11:30:00,153.38,153.38,153.07,153.08,23836.0,145.173,145.173,144.8796,144.889,23836.0
2023-12-14 11:35:00,153.05,153.23,152.9,153.2,34123.0,144.8606,145.031,144.7187,145.0026,34123.0
2023-12-14 11:40:00,153.19,153.35,153.17,153.25,55807.0,144.9931,145.1446,144.9742,145.0499,55807.0
2023-12-14 11:45:00,153.24,153.24,152.97,153.05,42474.0,145.0405,145.0405,144.7849,144.8606,42474.0
2023-12-14 11:50:00,153.04,153.27,153.0,153.06,43576.0,144.8512,145.0689,144.8133,144.8701,43576.0
2023-12-14 11:55:00,153.03,153.12,152.93,153.04,115150.0,144.8417,144.9269,144.7471,144.8512,115150.0
2023-12-14 12:00:00,153.06,153.31,153.0,153.3,139467.0,144.8701,145.1067,144.8133,145.0973,139467.0
2023-12-14 12:05:00,153.33,153.48,153.3,153.39,26009.0,145.1256,145.2676,145.0973,145.1824,26009.0
2023-12-14 12:10:00,153.36,153.66,153.31,153.63,27733.0,145.154,145.438,145.1067,145.4096,27733.0
2023-12-14 12:15:00,153.63,154.0,153.59,154.0,32439.0,145.4096,145.7598,145.3717,145.7598,32439.0
2023-12-14 12:20:00,154.02,154.31,154.02,154.28,36164.0,145.7787,146.0532,145.7787,146.0248,36164.0
2023-12-14 12:25:00,154.28,154.56,154.26,154.46,35399.0,146.0248,146.2898,146.0059,146.1952,35399.0
2023-12-14 12:30:00,154.47,154.57,154.35,154.36,45079.0,146.2047,146.2993,146.0911,146.1005,45079.0
2023-12-14 12:35:00,154.37,154.49,154.19,154.46,42956.0,146.11,146.2236,145.9396,146.1952,42956.0
2023-12-14 12:40:00,154.46,154.75,154.44,154.65,66513.0,146.1952,146.4697,146.1763,146.375,66513.0
2023-12-14 12:45:00,154.66,154.82,154.61,154.82,41577.0,146.3845,146.5359,146.3372,146.5359,41577.0
2023-12-14 12:50:00,154.82,154.91,154.53,154.53,31819.0,146.5359,146.6211,146.2614,146.2614,31819.0
2023-12-14 12:55:00,154.53,154.64,154.52,154.62,19203.0,146.2614,146.3656,146.252,146.3466,19203.0
2023-12-14 13:00:00,154.65,154.79,154.62,154.64,24515.0,146.375,146.5075,146.3466,146.3656,24515.0
2023-12-14 13:05:00,154.65,154.7,154.57,154.61,14256.0,146.375,146.4223,146.2993,146.3372,14256.0
2023-12-14 13:10:00,154.62,154.82,154.62,154.77,25702.0,146.3466,146.5359,146.3466,146.4886,25702.0
2023-12-14 13:15:00,154.77,154.77,154.52,154.63,13784.0,146.4886,146.4886,146.252,146.3561,13784.0
2023-12-14 13:20:00,154.6,154.8,154.59,154.79,32893.0,146.3277,146.517,146.3182,146.5075,32893.0
2023-12-14 13:25:00,154.8,154.85,154.75,154.84,23314.0,146.517,146.5643,146.4697,146.5549,23314.0
2023-12-14 13:30:00,154.87,154.97,154.84,154.9,37742.0,146.5832,146.6779,146.5549,146.6116,37742.0
2023-12-14 13:35:00,154.91,154.91,154.43,154.45,38043.0,146.6211,146.6211,146.1668,146.1857,38043.0
2023-12-14 13:40:00,154.45,154.62,154.38,154.62,18877.0,146.1857,146.3466,146.1195,146.3466,18877.0
2023-12-14 13:45:00,154.62,154.86,154.62,154.66,64153.0,146.3466,146.5738,146.3466,146.3845,64153.0
2023-12-14 13:50:00,154.66,154.71,154.42,154.45,19171.0,146.3845,146.4318,146.1573,146.1857,19171.0
2023-12-14 13:55:00,154.48,154.74,154.47,154.69,35486.0,146.2141,146.4602,146.2047,146.4129,35486.0
2023-12-14 14:00:00,154.69,154.71,154.59,154.65,23462.0,146.4129,146.4318,146.3182,146.375,23462.0
2023-12-14 14:05:00,154.66,154.75,154.64,154.65,24011.0,146.3845,146.4697,146.3656,146.375,24011.0
2023-12-14 14:10:00,154.64,154.68,154.45,154.47,21604.0,146.3656,146.4034,146.1857,146.2047,21604.0
2023-12-14 14:15:00,154.47,154.53,154.45,154.53,46330.0,146.2047,146.2614,146.1857,146.2614,46330.0
2023-12-14 14:20:00,154.56,154.72,154.3,154.53,34941.0,146.2898,146.4413,146.0437,146.2614,34941.0
2023-12-14 14:25:00,154.53,154.61,154.47,154.6,20003.0,146.2614,146.3372,146.2047,146.3277,20003.0
2023-12-14 14:30:00,154.61,154.76,154.61,154.69,28416.0,146.3372,146.4791,146.3372,146.4129,28416.0
2023-12-14 14:35:00,154.7,154.8,154.7,154.75,19309.0,146.4223,146.517,146.4223,146.4697,19309.0
2023-12-14 14:40:00,154.76,154.77,154.66,154.69,21178.0,146.4791,146.4886,146.3845,146.4129,21178.0
2023-12-14 14:45:00,154.69,154.71,154.52,154.56,32641.0,146.4129,146.4318,146.252,146.2898,32641.0
2023-12-14 14:50:00,154.54,154.55,154.41,154.42,26151.0,146.2709,146.2804,146.1479,146.1573,26151.0
2023-12-14 14:55:00,154.42,154.53,154.35,154.43,26861.0,146.1573,146.2614,146.0911,146.1668,26861.0
2023-12-14 15:00:00,154.41,154.46,154.34,154.36,27948.0,146.1479,146.1952,146.0816,146.1005,27948.0
2023-12-14 15:05:00,154.38,154.42,154.25,154.39,41077.0,146.1195,146.1573,145.9964,146.1289,41077.0
2023-12-14 15:10:00,154.39,154.43,154.28,154.37,51695.0,146.1289,146.1668,146.0248,146.11,51695.0
2023-12-14 15:15:00,154.38,154.58,154.31,154.57,60368.0,146.1195,146.3088,146.0532,146.2993,60368.0
2023-12-14 15:20:00,154.57,154.75,154.53,154.73,70433.0,146.2993,146.4697,146.2614,146.4507,70433.0
2023-12-14 15:25:00,154.74,154.8,154.65,154.71,58331.0,146.4602,146.517,146.375,146.4318,58331.0
2023-12-14 15:30:00,154.72,154.78,154.63,154.74,41239.0,146.4413,146.4981,146.3561,146.4602,41239.0
2023-12-14 15:35:00,154.75,154.75,154.56,154.56,57791.0,146.4697,146.4697,146.2898,146.2898,57791.0
2023-12-14 15:40:00,154.55,154.57,154.39,154.49,48298.0,146.2804,146.2993,146.1289,146.2236,48298.0
2023-12-14 15:45:00,154.51,154.67,154.45,154.61,54813.0,146.2425,146.3939,146.1857,146.3372,54813.0
2023-12-14 15:50:00,154.6,155.08,154.57,154.93,282838.0,146.3277,146.782,146.2993,146.64,282838.0
2023-12-14 15:55:00,154.94,155.16,154.82,154.96,464242.0,146.6495,146.8577,146.5359,146.6684,464242.0
2023-12-15 09:30:00,154.74,155.12,153.93,154.32,1170358.0,146.4602,146.8199,145.6935,146.0627,1170358.0
2023-12-15 09:35:00,154.25,155.49,154.21,155.45,58950.0,145.9964,147.1701,145.9586,147.1322,58950.0
2023-12-15 09:40:00,155.53,155.89,154.24,154.28,26660.0,147.2079,147.5487,145.987,146.0248,26660.0
2023-12-15 09:45:00,154.31,154.89,154.13,154.61,36915.0,146.0532,146.6022,145.8828,146.3372,36915.0
2023-12-15 09:50:00,154.71,154.97,154.59,154.81,25667.0,146.4318,146.6779,146.3182,146.5265,25667.0
2023-12-15 09:55:00,154.81,154.84,154.38,154.38,29120.0,146.5265,146.5549,146.1195,146.1195,29120.0
2023-12-15 10:00:00,154.41,154.41,154.01,154.17,43620.0,146.1479,146.1479,145.7693,145.9207,43620.0
2023-12-15 10:05:00,154.2,154.32,153.92,153.96,45863.0,145.9491,146.0627,145.6841,145.7219,45863.0
2023-12-15 10:10:00,153.96,153.98,153.67,153.98,102521.0,145.7219,145.7409,145.4475,145.7409,102521.0
2023-12-15 10:15:00,154.0,154.07,153.82,153.9,16310.0,145.7598,145.8261,145.5894,145.6651,16310.0
2023-12-15 10:20:00,153.89,154.33,153.88,154.25,26707.0,145.6557,146.0721,145.6462,145.9964,26707.0
2023-12-15 10:25:00,154.24,154.27,154.11,154.11,23933.0,145.987,146.0154,145.8639,145.8639,23933.0
2023-12-15 10:30:00,154.1,154.29,154.04,154.24,28210.0,145.8544,146.0343,145.7977,145.987,28210.0
2023-12-15 10:35:00,154.19,154.5,154.09,154.5,18905.0,145.9396,146.233,145.845,146.233,18905.0
2023-12-15 10:40:00,154.49,154.5,154.3,154.3,24483.0,146.2236,146.233,146.0437,146.0437,24483.0
2023-12-15 10:45:00,154.29,154.34,154.17,154.31,19400.0,146.0343,146.0816,145.9207,146.0532,19400.0
2023-12-15 10:50:00,154.3,154.3,154.14,154.17,17926.0,146.0437,146.0437,145.8923,145.9207,17926.0
2023-12-15 10:55:00,154.17,154.34,154.14,154.24,21466.0,145.9207,146.0816,145.8923,145.987,21466.0
2023-12-15 11:00:00,154.28,154.31,154.16,154.19,23993.0,146.0248,146.0532,145.9112,145.9396,23993.0
2023-12-15 11:05:00,154.18,154.22,153.91,154.0,24674.0,145.9302,145.968,145.6746,145.7598,24674.0
2023-12-15 11:10:00,154.08,154.32,154.03,154.31,20628.0,145.8355,146.0627,145.7882,146.0532,20628.0
2023-12-15 11:15:00,154.33,154.44,154.31,154.41,16960.0,146.0721,146.1763,146.0532,146.1479,16960.0
2023-12-15 11:20:00,154.42,154.47,154.33,154.37,28484.0,146.1573,146.2047,146.0721,146.11,28484.0
2023-12-15 11:25:00,154.38,154.64,154.32,154.32,31504.0,146.1195,146.3656,146.0627,146.0627,31504.0
2023-12-15 11:30:00,154.32,154.35,154.03,154.05,18823.0,146.0627,146.0911,145.7882,145.8071,18823.0
2023-12-15 11:35:00,154.06,154.14,154.01,154.06,40902.0,145.8166,145.8923,145.7693,145.8166,40902.0
2023-12-15 11:40:00,154.05,154.15,153.94,153.96,15090.0,145.8071,145.9018,145.703,145.7219,15090.0
2023-12-15 11:45:00,153.95,153.99,153.82,153.85,18866.0,145.7125,145.7503,145.5894,145.6178,18866.0
2023-12-15 11:50:00,153.84,153.97,153.81,153.94,15023.0,145.6084,145.7314,145.58,145.703,15023.0
2023-12-15 11:55:00,153.94,153.94,153.74,153.8,22867.0,145.703,145.703,145.5137,145.5705,22867.0
2023-12-15 12:00:00,153.82,153.9,153.79,153.87,9967.0,145.5894,145.6651,145.561,145.6368,9967.0
2023-12-15 12:05:00,153.84,153.93,153.76,153.8,27988.0,145.6084,145.6935,145.5326,145.5705,27988.0
2023-12-15 12:10:00,153.79,153.84,153.72,153.77,15043.0,145.561,145.6084,145.4948,145.5421,15043.0
2023-12-15 12:15:00,153.76,153.86,153.73,153.83,25635.0,145.5326,145.6273,145.5042,145.5989,25635.0
2023-12-15 12:20:00,153.82,153.91,153.68,153.72,29648.0,145.5894,145.6746,145.4569,145.4948,29648.0
2023-12-15 12:25:00,153.71,153.85,153.7,153.79,17982.0,145.4853,145.6178,145.4759,145.561,17982.0
2023-12-15 12:30:00,153.8,153.95,153.74,153.74,27225.0,145.5705,145.7125,145.5137,145.5137,27225.0
2023-12-15 12:35:00,153.75,153.93,153.74,153.84,25016.0,145.5232,145.6935,145.5137,145.6084,25016.0
2023-12-15 12:40:00,153.8,153.84,153.74,153.84,6784.0,145.5705,145.6084,145.5137,145.6084,6784.0
2023-12-15 12:45:00,153.85,154.09,153.84,154.04,11542.0,145.6178,145.845,145.6084,145.7977,11542.0
2023-12-15 12:50:00,154.1,154.16,154.05,154.11,20163.0,145.8544,145.9112,145.8071,145.8639,20163.0
2023-12-15 12:55:00,154.13,154.16,154.04,154.07,23645.0,145.8828,145.9112,145.7977,145.8261,23645.0
2023-12-15 13:00:00,154.08,154.3,154.06,154.23,13273.0,145.8355,146.0437,145.8166,145.9775,13273.0
2023-12-15 13:05:00,154.23,154.26,154.1,154.1,12695.0,145.9775,146.0059,145.8544,145.8544,12695.0
2023-12-15 13:10:00,154.12,154.16,154.02,154.14,16085.0,145.8734,145.9112,145.7787,145.8923,16085.0
2023-12-15 13:15:00,154.13,154.15,154.07,154.11,14724.0,145.8828,145.9018,145.8261,145.8639,14724.0
2023-12-15 13:20:00,154.1,154.19,153.98,153.98,16724.0,145.8544,145.9396,145.7409,145.7409,16724.0
2023-12-15 13:25:00,153.97,153.97,153.67,153.67,13882.0,145.7314,145.7314,145.4475,145.4475,13882.0
2023-12-15 13:30:00,153.67,153.88,153.64,153.74,9512.0,145.4475,145.6462,145.4191,145.5137,9512.0
2023-12-15 13:35:00,153.76,153.79,153.63,153.64,9344.0,145.5326,145.561,145.4096,145.4191,9344.0
2023-12-15 13:40:00,153.63,153.66,153.4,153.43,30621.0,145.4096,145.438,145.1919,145.2203,30621.0
2023-12-15 13:45:00,153.41,153.52,153.33,153.36,44361.0,145.2014,145.3055,145.1256,145.154,44361.0
2023-12-15 13:50:00,153.38,153.54,153.36,153.49,22072.0,145.173,145.3244,145.154,145.2771,22072.0
2023-12-15 13:55:00,153.49,153.51,153.37,153.37,17134.0,145.2771,145.296,145.1635,145.1635,17134.0
2023-12-15 14:00:00,153.37,153.39,153.18,153.18,19668.0,145.1635,145.1824,144.9837,144.9837,19668.0
2023-12-15 14:05:00,153.18,153.23,153.11,153.22,25477.0,144.9837,145.031,144.9174,145.0215,25477.0
2023-12-15 14:10:00,153.23,153.47,153.2,153.44,50275.0,145.031,145.2582,145.0026,145.2298,50275.0
2023-12-15 14:15:00,153.45,153.58,153.43,153.51,33773.0,145.2392,145.3623,145.2203,145.296,33773.0
2023-12-15 14:20:00,153.49,153.6,153.45,153.54,19652.0,145.2771,145.3812,145.2392,145.3244,19652.0
2023-12-15 14:25:00,153.54,153.57,153.45,153.49,48590.0,145.3244,145.3528,145.2392,145.2771,48590.0
2023-12-15 14:30:00,153.51,153.8,153.51,153.76,19922.0,145.296,145.5705,145.296,145.5326,19922.0
2023-12-15 14:35:00,153.75,154.01,153.74,154.01,25577.0,145.5232,145.7693,145.5137,145.7693,25577.0
2023-12-15 14:40:00,154.03,154.04,153.95,153.99,22127.0,145.7882,145.7977,145.7125,145.7503,22127.0
2023-12-15 14:45:00,153.95,154.26,153.93,154.11,68054.0,145.7125,146.0059,145.6935,145.8639,68054.0
2023-12-15 14:50:00,154.15,154.18,154.02,154.03,55954.0,145.9018,145.9302,145.7787,145.7882,55954.0
2023-12-15 14:55:00,154.02,154.24,153.94,154.21,111957.0,145.7787,145.987,145.703,145.9586,111957.0
2023-12-15 15:00:00,154.22,154.25,154.05,154.09,88398.0,145.968,145.9964,145.8071,145.845,88398.0
2023-12-15 15:05:00,154.1,154.25,154.06,154.16,51525.0,145.8544,145.9964,145.8166,145.9112,51525.0
2023-12-15 15:10:00,154.17,154.34,154.15,154.23,38404.0,145.9207,146.0816,145.9018,145.9775,38404.0
2023-12-15 15:15:00,154.22,154.43,154.2,154.31,63719.0,145.968,146.1668,145.9491,146.0532,63719.0
2023-12-15 15:20:00,154.31,154.33,154.02,154.19,226886.0,146.0532,146.0721,145.7787,145.9396,226886.0
2023-12-15 15:25:00,154.21,154.28,153.97,154.02,58128.0,145.9586,146.0248,145.7314,145.7787,58128.0
2023-12-15 15:30:00,154.01,154.22,153.91,154.22,23741.0,145.7693,145.968,145.6746,145.968,23741.0
2023-12-15 15:35:00,154.21,154.21,154.0,154.03,45683.0,145.9586,145.9586,145.7598,145.7882,45683.0
2023-12-15 15:40:00,154.03,154.11,154.03,154.03,45112.0,145.7882,145.8639,145.7882,145.7882,45112.0
2023-12-15 15:45:00,154.03,154.14,153.95,154.07,71976.0,145.7882,145.8923,145.7125,145.8261,71976.0
2023-12-15 15:50:00,154.07,154.67,153.97,154.52,129761.0,145.8261,146.3939,145.7314,146.252,129761.0
2023-12-15 15:55:00,154.55,154.65,154.01,154.08,290411.0,146.2804,146.375,145.7693,145.8355,290411.0
2023-12-18 09:30:00,153.0,153.0,152.18,152.3,150891.0,144.8133,144.8133,144.0372,144.1508,150891.0
2023-12-18 09:35:00,152.25,152.79,151.75,152.78,61727.0,144.1034,144.6145,143.6302,144.6051,61727.0
2023-12-18 09:40:00,152.69,153.13,152.61,152.91,30717.0,144.5199,144.9364,144.4442,144.7281,30717.0
2023-12-18 09:45:00,152.85,153.35,152.75,153.19,22662.0,144.6713,145.1446,144.5767,144.9931,22662.0
2023-12-18 09:50:00,153.24,153.34,152.88,152.99,19154.0,145.0405,145.1351,144.6997,144.8038,19154.0
2023-12-18 09:55:00,153.0,153.2,152.66,153.2,27406.0,144.8133,145.0026,144.4915,145.0026,27406.0
2023-12-18 10:00:00,153.12,153.17,152.68,152.84,24700.0,144.9269,144.9742,144.5104,144.6619,24700.0
2023-12-18 10:05:00,152.84,153.08,152.66,152.81,30385.0,144.6619,144.889,144.4915,144.6335,30385.0
2023-12-18 10:10:00,152.85,153.11,152.81,153.06,14708.0,144.6713,144.9174,144.6335,144.8701,14708.0
2023-12-18 10:15:00,153.13,153.14,152.88,152.94,17921.0,144.9364,144.9458,144.6997,144.7565,17921.0
2023-12-18 10:20:00,152.96,153.22,152.83,153.22,21978.0,144.7754,145.0215,144.6524,145.0215,21978.0
2023-12-18 10:25:00,153.2,153.25,152.98,153.03,9370.0,145.0026,145.0499,144.7944,144.8417,9370.0
2023-12-18 10:30:00,153.03,153.27,152.95,153.23,17789.0,144.8417,145.0689,144.766,145.031,17789.0
2023-12-18 10:35:00,153.22,153.37,153.2,153.21,19853.0,145.0215,145.1635,145.0026,145.0121,19853.0
2023-12-18 10:40:00,153.19,153.31,153.18,153.2,14398.0,144.9931,145.1067,144.9837,145.0026,14398.0
2023-12-18 10:45:00,153.18,153.4,153.17,153.34,27238.0,144.9837,145.1919,144.9742,145.1351,27238.0
2023-12-18 10:50:00,153.32,153.54,153.27,153.46,17651.0,145.1162,145.3244,145.0689,145.2487,17651.0
2023-12-18 10:55:00,153.47,153.51,153.33,153.37,32100.0,145.2582,145.296,145.1256,145.1635,32100.0
2023-12-18 11:00:00,153.37,153.39,153.23,153.33,15156.0,145.1635,145.1824,145.031,145.1256,15156.0
2023-12-18 11:05:00,153.31,153.4,153.18,153.25,33471.0,145.1067,145.1919,144.9837,145.0499,33471.0
2023-12-18 11:10:00,153.27,153.46,153.27,153.43,13039.0,145.0689,145.2487,145.0689,145.2203,13039.0
2023-12-18 11:15:00,153.44,153.58,153.42,153.55,11662.0,145.2298,145.3623,145.2108,145.3339,11662.0
2023-12-18 11:20:00,153.57,153.66,153.48,153.63,52734.0,145.3528,145.438,145.2676,145.4096,52734.0
2023-12-18 11:25:00,153.63,153.85,153.61,153.81,24104.0,145.4096,145.6178,145.3907,145.58,24104.0
2023-12-18 11:30:00,153.83,154.1,153.83,154.08,40370.0,145.5989,145.8544,145.5989,145.8355,40370.0
2023-12-18 11:35:00,154.08,154.15,153.92,154.03,23374.0,145.8355,145.9018,145.6841,145.7882,23374.0
2023-12-18 11:40:00,154.03,154.08,153.9,153.98,23933.0,145.7882,145.8355,145.6651,145.7409,23933.0
2023-12-18 11:45:00,153.97,154.11,153.92,154.05,21338.0,145.7314,145.8639,145.6841,145.8071,21338.0
2023-12-18 11:50:00,154.05,154.31,154.03,154.18,39320.0,145.8071,146.0532,145.7882,145.9302,39320.0
2023-12-18 11:55:00,154.21,154.21,154.02,154.06,25559.0,145.9586,145.9586,145.7787,145.8166,25559.0
2023-12-18 12:00:00,154.06,154.34,154.05,154.23,23755.0,145.8166,146.0816,145.8071,145.9775,23755.0
2023-12-18 12:05:00,154.21,154.27,154.07,154.25,35206.0,145.9586,146.0154,145.8261,145.9964,35206.0
2023-12-18 12:10:00,154.26,154.33,154.13,154.21,19144.0,146.0059,146.0721,145.8828,145.9586,19144.0
2023-12-18 12:15:00,154.24,154.26,154.13,154.23,14548.0,145.987,146.0059,145.8828,145.9775,14548.0
2023-12-18 12:20:00,154.23,154.23,154.16,154.19,12837.0,145.9775,145.9775,145.9112,145.9396,12837.0
2023-12-18 12:25:00,154.19,154.22,154.12,154.18,21486.0,145.9396,145.968,145.8734,145.9302,21486.0
2023-12-18 12:30:00,154.18,154.35,154.08,154.26,38600.0,145.9302,146.0911,145.8355,146.0059,38600.0
2023-12-18 12:35:00,154.28,154.36,154.21,154.26,34847.0,146.0248,146.1005,145.9586,146.0059,34847.0
2023-12-18 12:40:00,154.25,154.28,154.14,154.27,27623.0,145.9964,146.0248,145.8923,146.0154,27623.0
2023-12-18 12:45:00,154.27,154.27,153.85,153.85,19814.0,146.0154,146.0154,145.6178,145.6178,19814.0
2023-12-18 12:50:00,153.84,153.87,153.74,153.79,20040.0,145.6084,145.6368,145.5137,145.561,20040.0
2023-12-18 12:55:00,153.81,153.81,153.74,153.78,11221.0,145.58,145.58,145.5137,145.5516,11221.0
2023-12-18 13:00:00,153.77,153.77,153.49,153.54,13935.0,145.5421,145.5421,145.2771,145.3244,13935.0
2023-12-18 13:05:00,153.54,153.59,153.49,153.51,10273.0,145.3244,145.3717,145.2771,145.296,10273.0
2023-12-18 13:10:00,153.53,153.66,153.46,153.64,14835.0,145.3149,145.438,145.2487,145.4191,14835.0
2023-12-18 13:15:00,153.67,153.76,153.6,153.71,24582.0,145.4475,145.5326,145.3812,145.4853,24582.0
2023-12-18 13:20:00,153.7,153.83,153.68,153.8,35542.0,145.4759,145.5989,145.4569,145.5705,35542.0
2023-12-18 13:25:00,153.81,153.92,153.78,153.85,33171.0,145.58,145.6841,145.5516,145.6178,33171.0
2023-12-18 13:30:00,153.86,153.92,153.82,153.89,33689.0,145.6273,145.6841,145.5894,145.6557,33689.0
2023-12-18 13:35:00,153.87,153.9,153.71,153.8,65942.0,145.6368,145.6651,145.4853,145.5705,65942.0
2023-12-18 13:40:00,153.78,153.8,153.61,153.65,40863.0,145.5516,145.5705,145.3907,145.4285,40863.0
2023-12-18 13:45:00,153.65,153.79,153.57,153.7,38959.0,145.4285,145.561,145.3528,145.4759,38959.0
2023-12-18 13:50:00,153.71,153.82,153.69,153.77,34507.0,145.4853,145.5894,145.4664,145.5421,34507.0
2023-12-18 13:55:00,153.77,153.87,153.77,153.8,127063.0,145.5421,145.6368,145.5421,145.5705,127063.0
2023-12-18 14:00:00,153.81,153.95,153.76,153.95,35667.0,145.58,145.7125,145.5326,145.7125,35667.0
2023-12-18 14:05:00,153.93,154.03,153.82,153.83,42025.0,145.6935,145.7882,145.5894,145.5989,42025.0
2023-12-18 14:10:00,153.83,153.97,153.8,153.84,34370.0,145.5989,145.7314,145.5705,145.6084,34370.0
2023-12-18 14:15:00,153.83,153.99,153.8,153.97,42372.0,145.5989,145.7503,145.5705,145.7314,42372.0
2023-12-18 14:20:00,153.96,154.04,153.89,153.99,36297.0,145.7219,145.7977,145.6557,145.7503,36297.0
2023-12-18 14:25:00,153.99,154.02,153.74,153.9,44922.0,145.7503,145.7787,145.5137,145.6651,44922.0
2023-12-18 14:30:00,153.9,153.95,153.79,153.82,37440.0,145.6651,145.7125,145.561,145.5894,37440.0
2023-12-18 14:35:00,153.83,153.96,153.81,153.81,35107.0,145.5989,145.7219,145.58,145.58,35107.0
2023-12-18 14:40:00,153.8,153.93,153.79,153.92,33754.0,145.5705,145.6935,145.561,145.6841,33754.0
2023-12-18 14:45:00,153.92,154.0,153.76,153.78,31414.0,145.6841,145.7598,145.5326,145.5516,31414.0
2023-12-18 14:50:00,153.78,153.96,153.76,153.96,51848.0,145.5516,145.7219,145.5326,145.7219,51848.0
2023-12-18 14:55:00,153.95,154.08,153.95,154.08,44401.0,145.7125,145.8355,145.7125,145.8355,44401.0
2023-12-18 15:00:00,154.07,154.09,153.63,153.69,85512.0,145.8261,145.845,145.4096,145.4664,85512.0
2023-12-18 15:05:00,153.67,153.69,153.53,153.53,29598.0,145.4475,145.4664,145.3149,145.3149,29598.0
2023-12-18 15:10:00,153.53,153.64,153.52,153.62,35354.0,145.3149,145.4191,145.3055,145.4001,35354.0
2023-12-18 15:15:00,153.6,153.78,153.59,153.69,30978.0,145.3812,145.5516,145.3717,145.4664,30978.0
2023-12-18 15:20:00,153.69,153.8,153.69,153.78,31159.0,145.4664,145.5705,145.4664,145.5516,31159.0
2023-12-18 15:25:00,153.78,153.84,153.74,153.76,24259.0,145.5516,145.6084,145.5137,145.5326,24259.0
2023-12-18 15:30:00,153.75,153.76,153.62,153.71,30883.0,145.5232,145.5326,145.4001,145.4853,30883.0
2023-12-18 15:35:00,153.71,153.76,153.66,153.72,61641.0,145.4853,145.5326,145.438,145.4948,61641.0
2023-12-18 15:40:00,153.72,153.74,153.68,153.71,47572.0,145.4948,145.5137,145.4569,145.4853,47572.0
2023-12-18 15:45:00,153.71,153.8,153.71,153.77,57691.0,145.4853,145.5705,145.4853,145.5421,57691.0
2023-12-18 15:50:00,153.76,153.84,153.66,153.78,86284.0,145.5326,145.6084,145.438,145.5516,86284.0
2023-12-18 15:55:00,153.75,153.75,153.32,153.4,265877.0,145.5232,145.5232,145.1162,145.1919,265877.0
2023-12-19 09:30:00,153.59,154.13,152.76,152.88,118764.0,145.3717,145.8828,144.5861,144.6997,118764.0
2023-12-19 09:35:00,152.89,153.01,152.45,152.99,37236.0,144.7092,144.8228,144.2927,144.8038,37236.0
2023-12-19 09:40:00,153.02,153.46,152.92,153.13,17318.0,144.8322,145.2487,144.7376,144.9364,17318.0
2023-12-19 09:45:00,153.14,153.8,153.13,153.77,16590.0,144.9458,145.5705,144.9364,145.5421,16590.0
2023-12-19 09:50:00,153.84,153.94,153.71,153.77,19682.0,145.6084,145.703,145.4853,145.5421,19682.0
2023-12-19 09:55:00,153.77,153.87,153.74,153.75,16047.0,145.5421,145.6368,145.5137,145.5232,16047.0
2023-12-19 10:00:00,153.75,153.79,153.54,153.67,30261.0,145.5232,145.561,145.3244,145.4475,30261.0
2023-12-19 10:05:00,153.65,153.88,153.65,153.88,36521.0,145.4285,145.6462,145.4285,145.6462,36521.0
2023-12-19 10:10:00,153.87,153.92,153.77,153.89,19558.0,145.6368,145.6841,145.5421,145.6557,19558.0
2023-12-19 10:15:00,153.86,153.94,153.7,153.76,26643.0,145.6273,145.703,145.4759,145.5326,26643.0
2023-12-19 10:20:00,153.77,154.03,153.77,153.85,20028.0,145.5421,145.7882,145.5421,145.6178,20028.0
2023-12-19 10:25:00,153.85,153.87,153.44,153.52,30040.0,145.6178,145.6368,145.2298,145.3055,30040.0
2023-12-19 10:30:00,153.51,153.66,153.51,153.6,22337.0,145.296,145.438,145.296,145.3812,22337.0
2023-12-19 10:35:00,153.62,153.68,153.53,153.66,19937.0,145.4001,145.4569,145.3149,145.438,19937.0
2023-12-19 10:40:00,153.69,154.04,153.66,153.97,34340.0,145.4664,145.7977,145.438,145.7314,34340.0
2023-12-19 10:45:00,153.94,154.0,153.83,153.97,16711.0,145.703,145.7598,145.5989,145.7314,16711.0
2023-12-19 10:50:00,153.98,153.98,153.64,153.69,21194.0,145.7409,145.7409,145.4191,145.4664,21194.0
2023-12-19 10:55:00,153.69,153.85,153.67,153.85,12767.0,145.4664,145.6178,145.4475,145.6178,12767.0
2023-12-19 11:00:00,153.83,153.95,153.78,153.92,23080.0,145.5989,145.7125,145.5516,145.6841,23080.0
2023-12-19 11:05:00,153.93,154.15,153.87,154.1,20476.0,145.6935,145.9018,145.6368,145.8544,20476.0
2023-12-19 11:10:00,154.09,154.11,153.95,154.05,21092.0,145.845,145.8639,145.7125,145.8071,21092.0
2023-12-19 11:15:00,154.06,154.06,153.77,153.91,39072.0,145.8166,145.8166,145.5421,145.6746,39072.0
2023-12-19 11:20:00,153.93,154.13,153.89,154.1,20219.0,145.6935,145.8828,145.6557,145.8544,20219.0
2023-12-19 11:25:00,154.1,154.2,154.04,154.18,16000.0,145.8544,145.9491,145.7977,145.9302,16000.0
2023-12-19 11:30:00,154.19,154.25,154.08,154.11,25319.0,145.9396,145.9964,145.8355,145.8639,25319.0
2023-12-19 11:35:00,154.11,154.11,153.98,153.98,18028.0,145.8639,145.8639,145.7409,145.7409,18028.0
2023-12-19 11:40:00,153.97,154.01,153.81,154.0,24865.0,145.7314,145.7693,145.58,145.7598,24865.0
2023-12-19 11:45:00,154.01,154.01,153.8,153.89,27201.0,145.7693,145.7693,145.5705,145.6557,27201.0
2023-12-19 11:50:00,153.89,153.9,153.72,153.76,26642.0,145.6557,145.6651,145.4948,145.5326,26642.0
2023-12-19 11:55:00,153.74,153.86,153.69,153.75,19068.0,145.5137,145.6273,145.4664,145.5232,19068.0
2023-12-19 12:00:00,153.75,153.84,153.64,153.78,13616.0,145.5232,145.6084,145.4191,145.5516,13616.0
2023-12-19 12:05:00,153.76,153.93,153.75,153.88,24887.0,145.5326,145.6935,145.5232,145.6462,24887.0
2023-12-19 12:10:00,153.91,154.0,153.8,153.91,24186.0,145.6746,145.7598,145.5705,145.6746,24186.0
2023-12-19 12:15:00,153.91,153.91,153.75,153.85,22403.0,145.6746,145.6746,145.5232,145.6178,22403.0
2023-12-19 12:20:00,153.87,154.0,153.85,153.96,25258.0,145.6368,145.7598,145.6178,145.7219,25258.0
2023-12-19 12:25:00,153.94,153.95,153.83,153.91,23914.0,145.703,145.7125,145.5989,145.6746,23914.0
2023-12-19 12:30:00,153.93,154.14,153.92,154.13,25294.0,145.6935,145.8923,145.6841,145.8828,25294.0
2023-12-19 12:35:00,154.15,154.29,154.14,154.28,26216.0,145.9018,146.0343,145.8923,146.0248,26216.0
2023-12-19 12:40:00,154.27,154.43,154.25,154.43,27353.0,146.0154,146.1668,145.9964,146.1668,27353.0
2023-12-19 12:45:00,154.41,154.48,154.31,154.39,30243.0,146.1479,146.2141,146.0532,146.1289,30243.0
2023-12-19 12:50:00,154.39,154.43,154.25,154.36,20735.0,146.1289,146.1668,145.9964,146.1005,20735.0
2023-12-19 12:55:00,154.34,154.37,154.05,154.1,21103.0,146.0816,146.11,145.8071,145.8544,21103.0
2023-12-19 13:00:00,154.12,154.2,154.08,154.14,19457.0,145.8734,145.9491,145.8355,145.8923,19457.0
2023-12-19 13:05:00,154.14,154.19,154.03,154.09,34049.0,145.8923,145.9396,145.7882,145.845,34049.0
2023-12-19 13:10:00,154.07,154.12,153.97,154.02,18951.0,145.8261,145.8734,145.7314,145.7787,18951.0
2023-12-19 13:15:00,154.01,154.1,153.94,154.02,19917.0,145.7693,145.8544,145.703,145.7787,19917.0
2023-12-19 13:20:00,154.0,154.01,153.89,153.92,11962.0,145.7598,145.7693,145.6557,145.6841,11962.0
2023-12-19 13:25:00,153.87,153.88,153.81,153.86,12103.0,145.6368,145.6462,145.58,145.6273,12103.0
2023-12-19 13:30:00,153.88,153.88,153.75,153.76,17923.0,145.6462,145.6462,145.5232,145.5326,17923.0
2023-12-19 13:35:00,153.74,153.96,153.73,153.96,17070.0,145.5137,145.7219,145.5042,145.7219,17070.0
2023-12-19 13:40:00,153.96,154.09,153.95,154.06,25905.0,145.7219,145.845,145.7125,145.8166,25905.0
2023-12-19 13:45:00,154.08,154.23,154.02,154.03,18572.0,145.8355,145.9775,145.7787,145.7882,18572.0
2023-12-19 13:50:00,154.01,154.06,153.92,153.94,12626.0,145.7693,145.8166,145.6841,145.703,12626.0
2023-12-19 13:55:00,153.95,153.99,153.85,153.9,12723.0,145.7125,145.7503,145.6178,145.6651,12723.0
2023-12-19 14:00:00,153.9,153.91,153.71,153.79,25833.0,145.6651,145.6746,145.4853,145.561,25833.0
2023-12-19 14:05:00,153.83,153.89,153.68,153.79,24556.0,145.5989,145.6557,145.4569,145.561,24556.0
2023-12-19 14:10:00,153.78,154.08,153.76,153.87,30584.0,145.5516,145.8355,145.5326,145.6368,30584.0
2023-12-19 14:15:00,153.88,153.93,153.32,153.72,115052.0,145.6462,145.6935,145.1162,145.4948,115052.0
2023-12-19 14:20:00,153.75,153.86,153.55,153.7,55643.0,145.5232,145.6273,145.3339,145.4759,55643.0
2023-12-19 14:25:00,153.69,153.72,153.61,153.64,35731.0,145.4664,145.4948,145.3907,145.4191,35731.0
2023-12-19 14:30:00,153.64,153.85,153.62,153.74,41907.0,145.4191,145.6178,145.4001,145.5137,41907.0
2023-12-19 14:35:00,153.72,153.91,153.69,153.85,40847.0,145.4948,145.6746,145.4664,145.6178,40847.0
2023-12-19 14:40:00,153.86,153.93,153.74,153.77,33499.0,145.6273,145.6935,145.5137,145.5421,33499.0
2023-12-19 14:45:00,153.78,153.97,153.74,153.97,35320.0,145.5516,145.7314,145.5137,145.7314,35320.0
2023-12-19 14:50:00,153.97,153.97,153.79,153.88,36387.0,145.7314,145.7314,145.561,145.6462,36387.0
2023-12-19 14:55:00,153.88,154.03,153.82,153.95,30432.0,145.6462,145.7882,145.5894,145.7125,30432.0
2023-12-19 15:00:00,153.97,153.98,153.52,153.53,52445.0,145.7314,145.7409,145.3055,145.3149,52445.0
2023-12-19 15:05:00,153.51,153.64,153.44,153.54,29944.0,145.296,145.4191,145.2298,145.3244,29944.0
2023-12-19 15:10:00,153.5,153.73,153.5,153.6,24091.0,145.2866,145.5042,145.2866,145.3812,24091.0
2023-12-19 15:15:00,153.57,153.71,153.54,153.58,23688.0,145.3528,145.4853,145.3244,145.3623,23688.0
2023-12-19 15:20:00,153.58,153.61,153.47,153.49,29221.0,145.3623,145.3907,145.2582,145.2771,29221.0
2023-12-19 15:25:00,153.5,153.74,153.48,153.61,44153.0,145.2866,145.5137,145.2676,145.3907,44153.0
2023-12-19 15:30:00,153.59,153.68,153.48,153.5,54030.0,145.3717,145.4569,145.2676,145.2866,54030.0
2023-12-19 15:35:00,153.5,153.54,153.4,153.46,55820.0,145.2866,145.3244,145.1919,145.2487,55820.0
2023-12-19 15:40:00,153.46,153.64,153.41,153.45,51883.0,145.2487,145.4191,145.2014,145.2392,51883.0
2023-12-19 15:45:00,153.44,153.69,153.41,153.63,87877.0,145.2298,145.4664,145.2014,145.4096,87877.0
2023-12-19 15:50:00,153.64,153.76,153.52,153.67,74453.0,145.4191,145.5326,145.3055,145.4475,74453.0
2023-12-19 15:55:00,153.68,153.74,153.53,153.6,189201.0,145.4569,145.5137,145.3149,145.3812,189201.0
2023-12-20 09:30:00,153.99,154.21,153.41,154.03,114577.0,145.7503,145.9586,145.2014,145.7882,114577.0
2023-12-20 09:35:00,154.02,154.04,153.56,153.83,12581.0,145.7787,145.7977,145.3433,145.5989,12581.0
2023-12-20 09:40:00,153.73,153.92,153.35,153.92,25464.0,145.5042,145.6841,145.1446,145.6841,25464.0
2023-12-20 09:45:00,153.83,153.92,153.51,153.57,10961.0,145.5989,145.6841,145.296,145.3528,10961.0
2023-12-20 09:50:00,153.53,153.79,153.5,153.79,11792.0,145.3149,145.561,145.2866,145.561,11792.0
2023-12-20 09:55:00,153.76,153.96,153.73,153.73,14250.0,145.5326,145.7219,145.5042,145.5042,14250.0
2023-12-20 10:00:00,153.71,154.06,153.58,153.64,27815.0,145.4853,145.8166,145.3623,145.4191,27815.0
2023-12-20 10:05:00,153.6,153.74,153.37,153.68,35092.0,145.3812,145.5137,145.1635,145.4569,35092.0
2023-12-20 10:10:00,153.68,153.74,153.5,153.51,10601.0,145.4569,145.5137,145.2866,145.296,10601.0
2023-12-20 10:15:00,153.51,153.56,153.31,153.36,14548.0,145.296,145.3433,145.1067,145.154,14548.0
2023-12-20 10:20:00,153.34,153.42,153.15,153.15,34595.0,145.1351,145.2108,144.9553,144.9553,34595.0
2023-12-20 10:25:00,153.16,153.4,153.1,153.37,22643.0,144.9647,145.1919,144.908,145.1635,22643.0
2023-12-20 10:30:00,153.36,153.44,153.3,153.41,23558.0,145.154,145.2298,145.0973,145.2014,23558.0
2023-12-20 10:35:00,153.37,153.37,152.97,153.04,21553.0,145.1635,145.1635,144.7849,144.8512,21553.0
2023-12-20 10:40:00,153.04,153.21,153.02,153.16,23660.0,144.8512,145.0121,144.8322,144.9647,23660.0
2023-12-20 10:45:00,153.16,153.35,153.14,153.3,17153.0,144.9647,145.1446,144.9458,145.0973,17153.0
2023-12-20 10:50:00,153.31,153.54,153.29,153.5,12361.0,145.1067,145.3244,145.0878,145.2866,12361.0
2023-12-20 10:55:00,153.49,153.59,153.44,153.57,24139.0,145.2771,145.3717,145.2298,145.3528,24139.0
2023-12-20 11:00:00,153.56,153.63,153.52,153.63,22880.0,145.3433,145.4096,145.3055,145.4096,22880.0
2023-12-20 11:05:00,153.63,153.67,153.41,153.51,13448.0,145.4096,145.4475,145.2014,145.296,13448.0
2023-12-20 11:10:00,153.5,153.61,153.48,153.51,18682.0,145.2866,145.3907,145.2676,145.296,18682.0
2023-12-20 11:15:00,153.52,153.6,153.35,153.4,15047.0,145.3055,145.3812,145.1446,145.1919,15047.0
2023-12-20 11:20:00,153.42,153.46,153.35,153.4,21590.0,145.2108,145.2487,145.1446,145.1919,21590.0
2023-12-20 11:25:00,153.38,153.49,153.37,153.46,28355.0,145.173,145.2771,145.1635,145.2487,28355.0
2023-12-20 11:30:00,153.46,153.58,153.45,153.56,26271.0,145.2487,145.3623,145.2392,145.3433,26271.0
2023-12-20 11:35:00,153.57,153.62,153.54,153.57,24325.0,145.3528,145.4001,145.3244,145.3528,24325.0
2023-12-20 11:40:00,153.57,153.61,153.47,153.47,16341.0,145.3528,145.3907,145.2582,145.2582,16341.0
2023-12-20 11:45:00,153.48,153.49,153.3,153.34,22867.0,145.2676,145.2771,145.0973,145.1351,22867.0
2023-12-20 11:50:00,153.33,153.42,153.31,153.41,19230.0,145.1256,145.2108,145.1067,145.2014,19230.0
2023-12-20 11:55:00,153.42,153.5,153.4,153.46,15840.0,145.2108,145.2866,145.1919,145.2487,15840.0
2023-12-20 12:00:00,153.45,153.45,153.35,153.36,11207.0,145.2392,145.2392,145.1446,145.154,11207.0
2023-12-20 12:05:00,153.36,153.56,153.36,153.55,18169.0,145.154,145.3433,145.154,145.3339,18169.0
2023-12-20 12:10:00,153.57,153.69,153.53,153.69,6079.0,145.3528,145.4664,145.3149,145.4664,6079.0
2023-12-20 12:15:00,153.7,153.72,153.63,153.65,11546.0,145.4759,145.4948,145.4096,145.4285,11546.0
2023-12-20 12:20:00,153.66,153.69,153.55,153.61,13518.0,145.438,145.4664,145.3339,145.3907,13518.0
2023-12-20 12:25:00,153.62,153.67,153.59,153.6,10574.0,145.4001,145.4475,145.3717,145.3812,10574.0
2023-12-20 12:30:00,153.61,153.74,153.56,153.67,14308.0,145.3907,145.5137,145.3433,145.4475,14308.0
2023-12-20 12:35:00,153.66,153.67,153.48,153.59,9740.0,145.438,145.4475,145.2676,145.3717,9740.0
2023-12-20 12:40:00,153.6,153.67,153.54,153.6,8720.0,145.3812,145.4475,145.3244,145.3812,8720.0
2023-12-20 12:45:00,153.55,153.58,153.46,153.46,9654.0,145.3339,145.3623,145.2487,145.2487,9654.0
2023-12-20 12:50:00,153.46,153.47,153.39,153.4,6185.0,145.2487,145.2582,145.1824,145.1919,6185.0
2023-12-20 12:55:00,153.39,153.5,153.39,153.46,15047.0,145.1824,145.2866,145.1824,145.2487,15047.0
2023-12-20 13:00:00,153.45,153.45,153.25,153.36,24259.0,145.2392,145.2392,145.0499,145.154,24259.0
2023-12-20 13:05:00,153.36,153.37,153.23,153.23,7793.0,145.154,145.1635,145.031,145.031,7793.0
2023-12-20 13:10:00,153.21,153.3,153.14,153.22,15711.0,145.0121,145.0973,144.9458,145.0215,15711.0
2023-12-20 13:15:00,153.22,153.29,153.19,153.28,14107.0,145.0215,145.0878,144.9931,145.0783,14107.0
2023-12-20 13:20:00,153.31,153.39,153.3,153.34,12200.0,145.1067,145.1824,145.0973,145.1351,12200.0
2023-12-20 13:25:00,153.33,153.47,153.32,153.46,31564.0,145.1256,145.2582,145.1162,145.2487,31564.0
2023-12-20 13:30:00,153.46,153.59,153.45,153.52,31199.0,145.2487,145.3717,145.2392,145.3055,31199.0
2023-12-20 13:35:00,153.52,153.56,153.38,153.44,11225.0,145.3055,145.3433,145.173,145.2298,11225.0
2023-12-20 13:40:00,153.44,153.5,153.4,153.46,19209.0,145.2298,145.2866,145.1919,145.2487,19209.0
2023-12-20 13:45:00,153.44,153.51,153.42,153.51,9061.0,145.2298,145.296,145.2108,145.296,9061.0
2023-12-20 13:50:00,153.51,153.53,153.45,153.45,16443.0,145.296,145.3149,145.2392,145.2392,16443.0
2023-12-20 13:55:00,153.44,153.46,153.39,153.44,6666.0,145.2298,145.2487,145.1824,145.2298,6666.0
2023-12-20 14:00:00,153.44,153.51,153.36,153.51,10698.0,145.2298,145.296,145.154,145.296,10698.0
2023-12-20 14:05:00,153.54,153.56,153.46,153.47,9173.0,145.3244,145.3433,145.2487,145.2582,9173.0
2023-12-20 14:10:00,153.49,153.57,153.47,153.49,11617.0,145.2771,145.3528,145.2582,145.2771,11617.0
2023-12-20 14:15:00,153.47,153.54,153.44,153.53,17809.0,145.2582,145.3244,145.2298,145.3149,17809.0
2023-12-20 14:20:00,153.53,153.62,153.53,153.55,30543.0,145.3149,145.4001,145.3149,145.3339,30543.0
2023-12-20 14:25:00,153.54,153.65,153.49,153.65,11987.0,145.3244,145.4285,145.2771,145.4285,11987.0
2023-12-20 14:30:00,153.65,153.84,153.63,153.77,15933.0,145.4285,145.6084,145.4096,145.5421,15933.0
2023-12-20 14:35:00,153.76,153.85,153.75,153.77,8774.0,145.5326,145.6178,145.5232,145.5421,8774.0
2023-12-20 14:40:00,153.78,153.85,153.68,153.83,14954.0,145.5516,145.6178,145.4569,145.5989,14954.0
2023-12-20 14:45:00,153.82,153.93,153.78,153.78,15993.0,145.5894,145.6935,145.5516,145.5516,15993.0
2023-12-20 14:50:00,153.77,153.77,153.41,153.58,25427.0,145.5421,145.5421,145.2014,145.3623,25427.0
2023-12-20 14:55:00,153.59,153.61,153.1,153.1,20819.0,145.3717,145.3907,144.908,144.908,20819.0
2023-12-20 15:00:00,153.12,153.2,153.05,153.1,16967.0,144.9269,145.0026,144.8606,144.908,16967.0
2023-12-20 15:05:00,153.1,153.16,152.88,152.97,19155.0,144.908,144.9647,144.6997,144.7849,19155.0
2023-12-20 15:10:00,153.02,153.13,152.69,152.7,50932.0,144.8322,144.9364,144.5199,144.5294,50932.0
2023-12-20 15:15:00,152.71,152.94,152.67,152.84,19930.0,144.5388,144.7565,144.501,144.6619,19930.0
2023-12-20 15:20:00,152.83,152.89,152.7,152.71,22629.0,144.6524,144.7092,144.5294,144.5388,22629.0
2023-12-20 15:25:00,152.73,152.8,152.59,152.62,29657.0,144.5578,144.624,144.4252,144.4536,29657.0
2023-12-20 15:30:00,152.63,152.78,152.62,152.74,27999.0,144.4631,144.6051,144.4536,144.5672,27999.0
2023-12-20 15:35:00,152.72,152.73,152.48,152.52,30417.0,144.5483,144.5578,144.3211,144.359,30417.0
2023-12-20 15:40:00,152.5,152.6,152.47,152.56,33886.0,144.3401,144.4347,144.3117,144.3969,33886.0
2023-12-20 15:45:00,152.56,152.57,152.28,152.46,88058.0,144.3969,144.4063,144.1318,144.3022,88058.0
2023-12-20 15:50:00,152.46,152.55,152.18,152.31,100200.0,144.3022,144.3874,144.0372,144.1602,100200.0
2023-12-20 15:55:00,152.31,152.31,151.54,151.71,362830.0,144.1602,144.1602,143.4314,143.5923,362830.0
2023-12-21 09:30:00,152.05,152.6,151.69,152.31,70566.0,143.9141,144.4347,143.5734,144.1602,70566.0
2023-12-21 09:35:00,152.31,152.92,152.22,152.36,12200.0,144.1602,144.7376,144.075,144.2076,12200.0
2023-12-21 09:40:00,152.52,152.84,152.38,152.77,13045.0,144.359,144.6619,144.2265,144.5956,13045.0
2023-12-21 09:45:00,152.8,152.85,152.16,152.17,52941.0,144.624,144.6713,144.0183,144.0277,52941.0
2023-12-21 09:50:00,152.14,152.33,151.96,152.16,16053.0,143.9993,144.1792,143.829,144.0183,16053.0
2023-12-21 09:55:00,152.13,152.38,152.08,152.08,22674.0,143.9899,144.2265,143.9425,143.9425,22674.0
2023-12-21 10:00:00,152.1,152.43,152.1,152.41,23873.0,143.9615,144.2738,143.9615,144.2549,23873.0
2023-12-21 10:05:00,152.38,152.49,152.17,152.25,14731.0,144.2265,144.3306,144.0277,144.1034,14731.0
2023-12-21 10:10:00,152.25,152.26,151.9,152.12,13119.0,144.1034,144.1129,143.7722,143.9804,13119.0
2023-12-21 10:15:00,152.09,152.22,152.06,152.22,12887.0,143.952,144.075,143.9236,144.075,12887.0
2023-12-21 10:20:00,152.25,152.66,152.25,152.61,15848.0,144.1034,144.4915,144.1034,144.4442,15848.0
2023-12-21 10:25:00,152.61,152.61,152.28,152.35,11745.0,144.4442,144.4442,144.1318,144.1981,11745.0
2023-12-21 10:30:00,152.33,152.46,152.28,152.41,14433.0,144.1792,144.3022,144.1318,144.2549,14433.0
2023-12-21 10:35:00,152.42,152.52,152.35,152.39,13384.0,144.2643,144.359,144.1981,144.2359,13384.0
2023-12-21 10:40:00,152.39,152.39,152.2,152.29,13041.0,144.2359,144.2359,144.0561,144.1413,13041.0
2023-12-21 10:45:00,152.29,152.52,152.29,152.39,17001.0,144.1413,144.359,144.1413,144.2359,17001.0
2023-12-21 10:50:00,152.39,152.43,152.12,152.22,15571.0,144.2359,144.2738,143.9804,144.075,15571.0
2023-12-21 10:55:00,152.25,152.28,152.16,152.28,11335.0,144.1034,144.1318,144.0183,144.1318,11335.0
2023-12-21 11:00:00,152.31,152.36,152.2,152.22,19157.0,144.1602,144.2076,144.0561,144.075,19157.0
2023-12-21 11:05:00,152.22,152.35,152.16,152.17,13529.0,144.075,144.1981,144.0183,144.0277,13529.0
2023-12-21 11:10:00,152.2,152.2,152.07,152.11,4994.0,144.0561,144.0561,143.9331,143.9709,4994.0
2023-12-21 11:15:00,152.11,152.16,152.03,152.08,14252.0,143.9709,144.0183,143.8952,143.9425,14252.0
2023-12-21 11:20:00,152.09,152.29,152.09,152.28,13841.0,143.952,144.1413,143.952,144.1318,13841.0
2023-12-21 11:25:00,152.28,152.37,152.19,152.36,14007.0,144.1318,144.217,144.0466,144.2076,14007.0
2023-12-21 11:30:00,152.37,152.46,152.22,152.25,23583.0,144.217,144.3022,144.075,144.1034,23583.0
2023-12-21 11:35:00,152.25,152.33,152.18,152.25,25031.0,144.1034,144.1792,144.0372,144.1034,25031.0
2023-12-21 11:40:00,152.22,152.29,152.17,152.18,20374.0,144.075,144.1413,144.0277,144.0372,20374.0
2023-12-21 11:45:00,152.19,152.3,152.13,152.18,9227.0,144.0466,144.1508,143.9899,144.0372,9227.0
2023-12-21 11:50:00,152.14,152.17,152.08,152.13,9220.0,143.9993,144.0277,143.9425,143.9899,9220.0
2023-12-21 11:55:00,152.14,152.16,152.04,152.04,18528.0,143.9993,144.0183,143.9047,143.9047,18528.0
2023-12-21 12:00:00,152.05,152.05,151.83,151.87,131258.0,143.9141,143.9141,143.7059,143.7438,131258.0
2023-12-21 12:05:00,151.9,152.01,151.75,151.78,32746.0,143.7722,143.8763,143.6302,143.6586,32746.0
2023-12-21 12:10:00,151.81,152.0,151.81,151.9,18752.0,143.687,143.8668,143.687,143.7722,18752.0
2023-12-21 12:15:00,151.9,151.94,151.77,151.83,9370.0,143.7722,143.81,143.6491,143.7059,9370.0
2023-12-21 12:20:00,151.83,151.85,151.75,151.8,9440.0,143.7059,143.7248,143.6302,143.6775,9440.0
2023-12-21 12:25:00,151.81,151.82,151.73,151.8,7219.0,143.687,143.6964,143.6113,143.6775,7219.0
2023-12-21 12:30:00,151.81,151.93,151.76,151.76,22555.0,143.687,143.8006,143.6397,143.6397,22555.0
2023-12-21 12:35:00,151.78,151.8,151.71,151.77,22016.0,143.6586,143.6775,143.5923,143.6491,22016.0
2023-12-21 12:40:00,151.76,151.93,151.7,151.71,13099.0,143.6397,143.8006,143.5829,143.5923,13099.0
2023-12-21 12:45:00,151.71,151.73,151.5,151.57,20753.0,143.5923,143.6113,143.3936,143.4598,20753.0
2023-12-21 12:50:00,151.56,151.66,151.5,151.53,9114.0,143.4504,143.545,143.3936,143.422,9114.0
2023-12-21 12:55:00,151.52,151.52,151.43,151.49,11702.0,143.4125,143.4125,143.3273,143.3841,11702.0
2023-12-21 13:00:00,151.5,151.63,151.44,151.61,11777.0,143.3936,143.5166,143.3368,143.4977,11777.0
2023-12-21 13:05:00,151.61,151.63,151.46,151.54,13319.0,143.4977,143.5166,143.3557,143.4314,13319.0
2023-12-21 13:10:00,151.54,151.63,151.47,151.49,18789.0,143.4314,143.5166,143.3652,143.3841,18789.0
2023-12-21 13:15:00,151.48,151.5,151.29,151.36,11047.0,143.3746,143.3936,143.1948,143.2611,11047.0
2023-12-21 13:20:00,151.34,151.83,151.34,151.74,14056.0,143.2421,143.7059,143.2421,143.6207,14056.0
2023-12-21 13:25:00,151.76,151.9,151.73,151.85,13061.0,143.6397,143.7722,143.6113,143.7248,13061.0
2023-12-21 13:30:00,151.88,151.93,151.71,151.71,9047.0,143.7532,143.8006,143.5923,143.5923,9047.0
2023-12-21 13:35:00,151.73,151.87,151.73,151.84,11036.0,143.6113,143.7438,143.6113,143.7154,11036.0
2023-12-21 13:40:00,151.84,151.92,151.83,151.84,9283.0,143.7154,143.7911,143.7059,143.7154,9283.0
2023-12-21 13:45:00,151.83,151.93,151.78,151.87,13489.0,143.7059,143.8006,143.6586,143.7438,13489.0
2023-12-21 13:50:00,151.89,151.99,151.89,151.93,13174.0,143.7627,143.8573,143.7627,143.8006,13174.0
2023-12-21 13:55:00,151.92,151.98,151.89,151.98,17401.0,143.7911,143.8479,143.7627,143.8479,17401.0
2023-12-21 14:00:00,151.98,152.08,151.98,152.05,5921.0,143.8479,143.9425,143.8479,143.9141,5921.0
2023-12-21 14:05:00,152.06,152.08,151.88,151.89,16047.0,143.9236,143.9425,143.7532,143.7627,16047.0
2023-12-21 14:10:00,151.9,151.94,151.81,151.87,10347.0,143.7722,143.81,143.687,143.7438,10347.0
2023-12-21 14:15:00,151.87,152.01,151.86,151.99,18752.0,143.7438,143.8763,143.7343,143.8573,18752.0
2023-12-21 14:20:00,152.0,152.03,151.84,151.9,18153.0,143.8668,143.8952,143.7154,143.7722,18153.0
2023-12-21 14:25:00,151.91,152.01,151.88,151.97,14276.0,143.7816,143.8763,143.7532,143.8384,14276.0
2023-12-21 14:30:00,151.98,152.01,151.89,151.99,13714.0,143.8479,143.8763,143.7627,143.8573,13714.0
2023-12-21 14:35:00,152.01,152.08,151.97,152.02,13374.0,143.8763,143.9425,143.8384,143.8857,13374.0
2023-12-21 14:40:00,152.02,152.12,152.02,152.08,13970.0,143.8857,143.9804,143.8857,143.9425,13970.0
2023-12-21 14:45:00,152.07,152.12,151.96,151.96,16047.0,143.9331,143.9804,143.829,143.829,16047.0
2023-12-21 14:50:00,151.97,152.01,151.92,151.98,19179.0,143.8384,143.8763,143.7911,143.8479,19179.0
2023-12-21 14:55:00,151.98,152.03,151.8,151.81,20251.0,143.8479,143.8952,143.6775,143.687,20251.0
2023-12-21 15:00:00,151.81,152.01,151.73,151.94,18548.0,143.687,143.8763,143.6113,143.81,18548.0
2023-12-21 15:05:00,151.93,151.98,151.89,151.95,15870.0,143.8006,143.8479,143.7627,143.8195,15870.0
2023-12-21 15:10:00,151.97,152.09,151.97,152.05,14783.0,143.8384,143.952,143.8384,143.9141,14783.0
2023-12-21 15:15:00,152.04,152.05,151.93,151.99,13391.0,143.9047,143.9141,143.8006,143.8573,13391.0
2023-12-21 15:20:00,151.99,152.08,151.91,152.07,21983.0,143.8573,143.9425,143.7816,143.9331,21983.0
2023-12-21 15:25:00,152.08,152.36,152.05,152.34,32705.0,143.9425,144.2076,143.9141,144.1886,32705.0
2023-12-21 15:30:00,152.35,152.42,152.31,152.42,30379.0,144.1981,144.2643,144.1602,144.2643,30379.0
2023-12-21 15:35:00,152.41,152.64,152.41,152.6,53939.0,144.2549,144.4726,144.2549,144.4347,53939.0
2023-12-21 15:40:00,152.61,152.66,152.44,152.47,23296.0,144.4442,144.4915,144.2833,144.3117,23296.0
2023-12-21 15:45:00,152.45,152.56,152.4,152.51,30112.0,144.2927,144.3969,144.2454,144.3495,30112.0
2023-12-21 15:50:00,152.53,152.65,152.46,152.6,94709.0,144.3685,144.482,144.3022,144.4347,94709.0
2023-12-21 15:55:00,152.6,152.76,152.57,152.59,208509.0,144.4347,144.5861,144.4063,144.4252,208509.0
2023-12-22 09:30:00,153.29,153.71,153.08,153.33,78719.0,145.0878,145.4853,144.889,145.1256,78719.0
2023-12-22 09:35:00,153.34,153.85,153.28,153.7,24388.0,145.1351,145.6178,145.0783,145.4759,24388.0
2023-12-22 09:40:00,153.72,154.2,153.62,153.91,36420.0,145.4948,145.9491,145.4001,145.6746,36420.0
2023-12-22 09:45:00,153.93,154.44,153.87,154.35,39081.0,145.6935,146.1763,145.6368,146.0911,39081.0
2023-12-22 09:50:00,154.29,154.9,154.28,154.74,21128.0,146.0343,146.6116,146.0248,146.4602,21128.0
2023-12-22 09:55:00,154.76,154.84,154.61,154.75,13622.0,146.4791,146.5549,146.3372,146.4697,13622.0
2023-12-22 10:00:00,154.78,154.97,154.44,154.92,23545.0,146.4981,146.6779,146.1763,146.6306,23545.0
2023-12-22 10:05:00,154.92,155.08,154.85,154.96,28728.0,146.6306,146.782,146.5643,146.6684,28728.0
2023-12-22 10:10:00,154.97,155.05,154.75,154.82,27107.0,146.6779,146.7536,146.4697,146.5359,27107.0
2023-12-22 10:15:00,154.78,155.15,154.78,155.15,29452.0,146.4981,146.8483,146.4981,146.8483,29452.0
2023-12-22 10:20:00,155.15,155.46,155.13,155.38,20366.0,146.8483,147.1417,146.8293,147.066,20366.0
2023-12-22 10:25:00,155.42,155.43,155.15,155.17,23074.0,147.1038,147.1133,146.8483,146.8672,23074.0
2023-12-22 10:30:00,155.14,155.42,155.02,155.02,27463.0,146.8388,147.1038,146.7252,146.7252,27463.0
2023-12-22 10:35:00,155.01,155.18,155.0,155.12,17705.0,146.7158,146.8767,146.7063,146.8199,17705.0
2023-12-22 10:40:00,155.09,155.2,154.97,155.14,14607.0,146.7915,146.8956,146.6779,146.8388,14607.0
2023-12-22 10:45:00,155.15,155.33,155.12,155.25,24786.0,146.8483,147.0186,146.8199,146.9429,24786.0
2023-12-22 10:50:00,155.25,155.27,155.18,155.25,22386.0,146.9429,146.9618,146.8767,146.9429,22386.0
2023-12-22 10:55:00,155.26,155.38,155.25,155.28,19927.0,146.9524,147.066,146.9429,146.9713,19927.0
2023-12-22 11:00:00,155.27,155.32,155.12,155.14,45908.0,146.9618,147.0092,146.8199,146.8388,45908.0
2023-12-22 11:05:00,155.14,155.3,155.08,155.22,18959.0,146.8388,146.9902,146.782,146.9145,18959.0
2023-12-22 11:10:00,155.2,155.27,155.16,155.26,20650.0,146.8956,146.9618,146.8577,146.9524,20650.0
2023-12-22 11:15:00,155.24,155.3,155.1,155.22,17026.0,146.9334,146.9902,146.8009,146.9145,17026.0
2023-12-22 11:20:00,155.21,155.31,155.21,155.21,15427.0,146.9051,146.9997,146.9051,146.9051,15427.0
2023-12-22 11:25:00,155.21,155.33,155.2,155.31,9030.0,146.9051,147.0186,146.8956,146.9997,9030.0
2023-12-22 11:30:00,155.33,155.4,155.3,155.35,36502.0,147.0186,147.0849,146.9902,147.0376,36502.0
2023-12-22 11:35:00,155.34,155.39,155.26,155.31,27160.0,147.0281,147.0754,146.9524,146.9997,27160.0
2023-12-22 11:40:00,155.3,155.3,155.16,155.2,13018.0,146.9902,146.9902,146.8577,146.8956,13018.0
2023-12-22 11:45:00,155.2,155.33,155.2,155.28,12008.0,146.8956,147.0186,146.8956,146.9713,12008.0
2023-12-22 11:50:00,155.29,155.33,155.23,155.26,12394.0,146.9808,147.0186,146.924,146.9524,12394.0
2023-12-22 11:55:00,155.25,155.27,155.17,155.24,18290.0,146.9429,146.9618,146.8672,146.9334,18290.0
2023-12-22 12:00:00,155.21,155.41,155.19,155.33,23340.0,146.9051,147.0944,146.8861,147.0186,23340.0
2023-12-22 12:05:00,155.31,155.41,155.28,155.3,13703.0,146.9997,147.0944,146.9713,146.9902,13703.0
2023-12-22 12:10:00,155.29,155.35,155.26,155.29,16977.0,146.9808,147.0376,146.9524,146.9808,16977.0
2023-12-22 12:15:00,155.29,155.33,155.2,155.27,18950.0,146.9808,147.0186,146.8956,146.9618,18950.0
2023-12-22 12:20:00,155.27,155.3,155.05,155.14,26248.0,146.9618,146.9902,146.7536,146.8388,26248.0
2023-12-22 12:25:00,155.16,155.21,155.1,155.15,13202.0,146.8577,146.9051,146.8009,146.8483,13202.0
2023-12-22 12:30:00,155.15,155.2,155.02,155.04,25797.0,146.8483,146.8956,146.7252,146.7442,25797.0
2023-12-22 12:35:00,155.04,155.19,155.03,155.14,12800.0,146.7442,146.8861,146.7347,146.8388,12800.0
2023-12-22 12:40:00,155.13,155.17,155.07,155.11,14636.0,146.8293,146.8672,146.7725,146.8104,14636.0
2023-12-22 12:45:00,155.09,155.09,155.0,155.0,13044.0,146.7915,146.7915,146.7063,146.7063,13044.0
2023-12-22 12:50:00,155.0,155.09,154.95,155.06,14739.0,146.7063,146.7915,146.659,146.7631,14739.0
2023-12-22 12:55:00,155.05,155.16,155.04,155.11,10891.0,146.7536,146.8577,146.7442,146.8104,10891.0
2023-12-22 13:00:00,155.11,155.16,155.06,155.1,13892.0,146.8104,146.8577,146.7631,146.8009,13892.0
2023-12-22 13:05:00,155.09,155.17,155.05,155.17,6156.0,146.7915,146.8672,146.7536,146.8672,6156.0
2023-12-22 13:10:00,155.18,155.24,155.13,155.23,7599.0,146.8767,146.9334,146.8293,146.924,7599.0
2023-12-22 13:15:00,155.23,155.28,155.18,155.2,9666.0,146.924,146.9713,146.8767,146.8956,9666.0
2023-12-22 13:20:00,155.24,155.24,155.09,155.11,7826.0,146.9334,146.9334,146.7915,146.8104,7826.0
2023-12-22 13:25:00,155.11,155.24,155.11,155.23,9638.0,146.8104,146.9334,146.8104,146.924,9638.0
2023-12-22 13:30:00,155.23,155.23,155.14,155.17,6350.0,146.924,146.924,146.8388,146.8672,6350.0
2023-12-22 13:35:00,155.16,155.18,155.12,155.12,8025.0,146.8577,146.8767,146.8199,146.8199,8025.0
2023-12-22 13:40:00,155.14,155.18,155.05,155.1,18647.0,146.8388,146.8767,146.7536,146.8009,18647.0
2023-12-22 13:45:00,155.09,155.09,154.95,154.96,17951.0,146.7915,146.7915,146.659,146.6684,17951.0
2023-12-22 13:50:00,154.96,154.97,154.86,154.87,12926.0,146.6684,146.6779,146.5738,146.5832,12926.0
2023-12-22 13:55:00,154.88,154.94,154.88,154.89,19298.0,146.5927,146.6495,146.5927,146.6022,19298.0
2023-12-22 14:00:00,154.9,154.93,154.82,154.88,17882.0,146.6116,146.64,146.5359,146.5927,17882.0
2023-12-22 14:05:00,154.87,154.89,154.7,154.86,29176.0,146.5832,146.6022,146.4223,146.5738,29176.0
2023-12-22 14:10:00,154.88,154.93,154.86,154.93,9036.0,146.5927,146.64,146.5738,146.64,9036.0
2023-12-22 14:15:00,154.92,154.93,154.68,154.72,14447.0,146.6306,146.64,146.4034,146.4413,14447.0
2023-12-22 14:20:00,154.72,154.9,154.65,154.71,18968.0,146.4413,146.6116,146.375,146.4318,18968.0
2023-12-22 14:25:00,154.71,154.73,154.59,154.65,10660.0,146.4318,146.4507,146.3182,146.375,10660.0
2023-12-22 14:30:00,154.6,154.76,154.58,154.68,14010.0,146.3277,146.4791,146.3088,146.4034,14010.0
2023-12-22 14:35:00,154.66,154.94,154.66,154.77,33225.0,146.3845,146.6495,146.3845,146.4886,33225.0
2023-12-22 14:40:00,154.79,154.92,154.7,154.9,11753.0,146.5075,146.6306,146.4223,146.6116,11753.0
2023-12-22 14:45:00,154.88,154.95,154.76,154.81,10484.0,146.5927,146.659,146.4791,146.5265,10484.0
2023-12-22 14:50:00,154.81,154.95,154.81,154.93,11379.0,146.5265,146.659,146.5265,146.64,11379.0
2023-12-22 14:55:00,154.93,154.93,154.83,154.89,13481.0,146.64,146.64,146.5454,146.6022,13481.0
2023-12-22 15:00:00,154.91,154.97,154.86,154.94,16101.0,146.6211,146.6779,146.5738,146.6495,16101.0
2023-12-22 15:05:00,154.94,154.97,154.84,154.86,13627.0,146.6495,146.6779,146.5549,146.5738,13627.0
2023-12-22 15:10:00,154.87,154.88,154.75,154.8,15157.0,146.5832,146.5927,146.4697,146.517,15157.0
2023-12-22 15:15:00,154.77,154.91,154.75,154.87,31964.0,146.4886,146.6211,146.4697,146.5832,31964.0
2023-12-22 15:20:00,154.86,154.86,154.59,154.66,21540.0,146.5738,146.5738,146.3182,146.3845,21540.0
2023-12-22 15:25:00,154.64,154.79,154.63,154.7,19427.0,146.3656,146.5075,146.3561,146.4223,19427.0
2023-12-22 15:30:00,154.72,154.76,154.63,154.71,19953.0,146.4413,146.4791,146.3561,146.4318,19953.0
2023-12-22 15:35:00,154.71,154.71,154.53,154.53,27719.0,146.4318,146.4318,146.2614,146.2614,27719.0
2023-12-22 15:40:00,154.53,154.68,154.47,154.67,29351.0,146.2614,146.4034,146.2047,146.3939,29351.0
2023-12-22 15:45:00,154.66,154.81,154.62,154.68,41056.0,146.3845,146.5265,146.3466,146.4034,41056.0
2023-12-22 15:50:00,154.67,154.94,154.67,154.91,80452.0,146.3939,146.6495,146.3939,146.6211,80452.0
2023-12-22 15:55:00,154.9,154.98,154.86,154.97,162771.0,146.6116,146.6874,146.5738,146.6779,162771.0
2023-12-26 09:30:00,154.25,155.28,154.13,154.96,74970.0,145.9964,146.9713,145.8828,146.6684,74970.0
2023-12-26 09:35:00,154.95,154.95,154.3,154.62,13948.0,146.659,146.659,146.0437,146.3466,13948.0
2023-12-26 09:40:00,154.63,154.66,154.31,154.45,11115.0,146.3561,146.3845,146.0532,146.1857,11115.0
2023-12-26 09:45:00,154.45,154.79,154.42,154.63,12005.0,146.1857,146.5075,146.1573,146.3561,12005.0
2023-12-26 09:50:00,154.66,154.77,154.46,154.48,8669.0,146.3845,146.4886,146.1952,146.2141,8669.0
2023-12-26 09:55:00,154.46,154.72,154.4,154.72,22388.0,146.1952,146.4413,146.1384,146.4413,22388.0
2023-12-26 10:00:00,154.72,154.83,154.42,154.61,12343.0,146.4413,146.5454,146.1573,146.3372,12343.0
2023-12-26 10:05:00,154.58,154.78,154.56,154.72,12241.0,146.3088,146.4981,146.2898,146.4413,12241.0
2023-12-26 10:10:00,154.7,154.7,154.6,154.61,9302.0,146.4223,146.4223,146.3277,146.3372,9302.0
2023-12-26 10:15:00,154.62,154.72,154.56,154.67,7992.0,146.3466,146.4413,146.2898,146.3939,7992.0
2023-12-26 10:20:00,154.67,154.73,154.57,154.63,6078.0,146.3939,146.4507,146.2993,146.3561,6078.0
2023-12-26 10:25:00,154.63,154.76,154.6,154.75,7881.0,146.3561,146.4791,146.3277,146.4697,7881.0
2023-12-26 10:30:00,154.76,154.83,154.73,154.79,10811.0,146.4791,146.5454,146.4507,146.5075,10811.0
2023-12-26 10:35:00,154.82,154.98,154.79,154.86,15857.0,146.5359,146.6874,146.5075,146.5738,15857.0
2023-12-26 10:40:00,154.87,154.95,154.82,154.94,8415.0,146.5832,146.659,146.5359,146.6495,8415.0
2023-12-26 10:45:00,154.97,154.97,154.83,154.85,8081.0,146.6779,146.6779,146.5454,146.5643,8081.0
2023-12-26 10:50:00,154.85,154.85,154.7,154.76,18258.0,146.5643,146.5643,146.4223,146.4791,18258.0
2023-12-26 10:55:00,154.77,154.87,154.76,154.82,8218.0,146.4886,146.5832,146.4791,146.5359,8218.0
2023-12-26 11:00:00,154.81,154.84,154.72,154.81,10693.0,146.5265,146.5549,146.4413,146.5265,10693.0
2023-12-26 11:05:00,154.82,154.88,154.78,154.85,14126.0,146.5359,146.5927,146.4981,146.5643,14126.0
2023-12-26 11:10:00,154.85,155.09,154.84,154.89,15456.0,146.5643,146.7915,146.5549,146.6022,15456.0
2023-12-26 11:15:00,154.91,154.92,154.8,154.81,12601.0,146.6211,146.6306,146.517,146.5265,12601.0
2023-12-26 11:20:00,154.78,154.91,154.76,154.88,6218.0,146.4981,146.6211,146.4791,146.5927,6218.0
2023-12-26 11:25:00,154.87,154.94,154.82,154.86,8055.0,146.5832,146.6495,146.5359,146.5738,8055.0
2023-12-26 11:30:00,154.83,154.93,154.82,154.92,4714.0,146.5454,146.64,146.5359,146.6306,4714.0
2023-12-26 11:35:00,154.91,154.92,154.83,154.83,4780.0,146.6211,146.6306,146.5454,146.5454,4780.0
2023-12-26 11:40:00,154.82,154.92,154.82,154.86,5797.0,146.5359,146.6306,146.5359,146.5738,5797.0
2023-12-26 11:45:00,154.88,154.97,154.84,154.95,4657.0,146.5927,146.6779,146.5549,146.659,4657.0
2023-12-26 11:50:00,154.92,154.93,154.79,154.8,5300.0,146.6306,146.64,146.5075,146.517,5300.0
2023-12-26 11:55:00,154.8,154.91,154.77,154.81,9599.0,146.517,146.6211,146.4886,146.5265,9599.0
2023-12-26 12:00:00,154.8,154.87,154.78,154.79,7478.0,146.517,146.5832,146.4981,146.5075,7478.0
2023-12-26 12:05:00,154.79,154.85,154.77,154.84,9726.0,146.5075,146.5643,146.4886,146.5549,9726.0
2023-12-26 12:10:00,154.79,154.88,154.79,154.87,3317.0,146.5075,146.5927,146.5075,146.5832,3317.0
2023-12-26 12:15:00,154.86,154.87,154.78,154.79,6266.0,146.5738,146.5832,146.4981,146.5075,6266.0
2023-12-26 12:20:00,154.77,154.84,154.71,154.72,7943.0,146.4886,146.5549,146.4318,146.4413,7943.0
2023-12-26 12:25:00,154.74,154.79,154.63,154.65,11787.0,146.4602,146.5075,146.3561,146.375,11787.0
2023-12-26 12:30:00,154.64,154.7,154.62,154.63,6257.0,146.3656,146.4223,146.3466,146.3561,6257.0
2023-12-26 12:35:00,154.64,154.64,154.5,154.52,15978.0,146.3656,146.3656,146.233,146.252,15978.0
2023-12-26 12:40:00,154.52,154.62,154.47,154.59,10615.0,146.252,146.3466,146.2047,146.3182,10615.0
2023-12-26 12:45:00,154.61,154.66,154.56,154.64,7124.0,146.3372,146.3845,146.2898,146.3656,7124.0
2023-12-26 12:50:00,154.63,154.63,154.49,154.61,7545.0,146.3561,146.3561,146.2236,146.3372,7545.0
2023-12-26 12:55:00,154.56,154.56,154.4,154.44,8930.0,146.2898,146.2898,146.1384,146.1763,8930.0
2023-12-26 13:00:00,154.41,154.48,154.39,154.45,11171.0,146.1479,146.2141,146.1289,146.1857,11171.0
2023-12-26 13:05:00,154.44,154.44,154.32,154.39,10647.0,146.1763,146.1763,146.0627,146.1289,10647.0
2023-12-26 13:10:00,154.43,154.49,154.41,154.48,8749.0,146.1668,146.2236,146.1479,146.2141,8749.0
2023-12-26 13:15:00,154.45,154.47,154.34,154.4,9523.0,146.1857,146.2047,146.0816,146.1384,9523.0
2023-12-26 13:20:00,154.41,154.5,154.4,154.45,5975.0,146.1479,146.233,146.1384,146.1857,5975.0
2023-12-26 13:25:00,154.46,154.53,154.43,154.46,9320.0,146.1952,146.2614,146.1668,146.1952,9320.0
2023-12-26 13:30:00,154.47,154.48,154.37,154.38,5777.0,146.2047,146.2141,146.11,146.1195,5777.0
2023-12-26 13:35:00,154.38,154.45,154.35,154.45,11532.0,146.1195,146.1857,146.0911,146.1857,11532.0
2023-12-26 13:40:00,154.43,154.52,154.42,154.52,12680.0,146.1668,146.252,146.1573,146.252,12680.0
2023-12-26 13:45:00,154.48,154.5,154.41,154.42,4991.0,146.2141,146.233,146.1479,146.1573,4991.0
2023-12-26 13:50:00,154.39,154.4,154.32,154.37,10525.0,146.1289,146.1384,146.0627,146.11,10525.0
2023-12-26 13:55:00,154.38,154.44,154.38,154.4,10053.0,146.1195,146.1763,146.1195,146.1384,10053.0
2023-12-26 14:00:00,154.41,154.41,154.31,154.35,7314.0,146.1479,146.1479,146.0532,146.0911,7314.0
2023-12-26 14:05:00,154.36,154.45,154.36,154.45,7752.0,146.1005,146.1857,146.1005,146.1857,7752.0
2023-12-26 14:10:00,154.46,154.5,154.42,154.46,8380.0,146.1952,146.233,146.1573,146.1952,8380.0
2023-12-26 14:15:00,154.45,154.54,154.4,154.5,7529.0,146.1857,146.2709,146.1384,146.233,7529.0
2023-12-26 14:20:00,154.48,154.53,154.48,154.48,5027.0,146.2141,146.2614,146.2141,146.2141,5027.0
2023-12-26 14:25:00,154.5,154.56,154.46,154.52,12071.0,146.233,146.2898,146.1952,146.252,12071.0
2023-12-26 14:30:00,154.54,154.67,154.54,154.62,9280.0,146.2709,146.3939,146.2709,146.3466,9280.0
2023-12-26 14:35:00,154.63,154.75,154.62,154.74,4175.0,146.3561,146.4697,146.3466,146.4602,4175.0
2023-12-26 14:40:00,154.75,154.77,154.69,154.74,8398.0,146.4697,146.4886,146.4129,146.4602,8398.0
2023-12-26 14:45:00,154.76,154.79,154.71,154.76,9740.0,146.4791,146.5075,146.4318,146.4791,9740.0
2023-12-26 14:50:00,154.77,154.79,154.66,154.78,11767.0,146.4886,146.5075,146.3845,146.4981,11767.0
2023-12-26 14:55:00,154.78,154.78,154.69,154.74,9189.0,146.4981,146.4981,146.4129,146.4602,9189.0
2023-12-26 15:00:00,154.72,154.79,154.68,154.76,10589.0,146.4413,146.5075,146.4034,146.4791,10589.0
2023-12-26 15:05:00,154.77,154.77,154.63,154.63,9089.0,146.4886,146.4886,146.3561,146.3561,9089.0
2023-12-26 15:10:00,154.63,154.76,154.62,154.76,6884.0,146.3561,146.4791,146.3466,146.4791,6884.0
2023-12-26 15:15:00,154.77,154.8,154.74,154.77,12888.0,146.4886,146.517,146.4602,146.4886,12888.0
2023-12-26 15:20:00,154.76,154.89,154.76,154.85,14964.0,146.4791,146.6022,146.4791,146.5643,14964.0
2023-12-26 15:25:00,154.84,155.05,154.84,154.93,23156.0,146.5549,146.7536,146.5549,146.64,23156.0
2023-12-26 15:30:00,154.93,155.0,154.85,154.9,12950.0,146.64,146.7063,146.5643,146.6116,12950.0
2023-12-26 15:35:00,154.89,154.9,154.73,154.78,22579.0,146.6022,146.6116,146.4507,146.4981,22579.0
2023-12-26 15:40:00,154.76,154.81,154.68,154.69,25261.0,146.4791,146.5265,146.4034,146.4129,25261.0
2023-12-26 15:45:00,154.69,154.73,154.52,154.52,22066.0,146.4129,146.4507,146.252,146.252,22066.0
2023-12-26 15:50:00,154.54,154.7,154.47,154.54,43175.0,146.2709,146.4223,146.2047,146.2709,43175.0
2023-12-26 15:55:00,154.52,154.66,154.47,154.59,113982.0,146.252,146.3845,146.2047,146.3182,113982.0
2023-12-27 09:30:00,154.05,154.47,153.83,154.18,99371.0,145.8071,146.2047,145.5989,145.9302,99371.0
2023-12-27 09:35:00,154.18,154.26,153.72,153.83,21880.0,145.9302,146.0059,145.4948,145.5989,21880.0
2023-12-27 09:40:00,153.86,154.19,153.81,153.98,23134.0,145.6273,145.9396,145.58,145.7409,23134.0
2023-12-27 09:45:00,153.99,154.47,153.91,154.34,12469.0,145.7503,146.2047,145.6746,146.0816,12469.0
2023-12-27 09:50:00,154.23,154.39,154.18,154.19,8298.0,145.9775,146.1289,145.9302,145.9396,8298.0
2023-12-27 09:55:00,154.2,154.31,154.15,154.19,10804.0,145.9491,146.0532,145.9018,145.9396,10804.0
2023-12-27 10:00:00,154.21,154.35,154.14,154.15,19400.0,145.9586,146.0911,145.8923,145.9018,19400.0
2023-12-27 10:05:00,154.17,154.6,154.15,154.55,14637.0,145.9207,146.3277,145.9018,146.2804,14637.0
2023-12-27 10:10:00,154.53,154.7,154.28,154.36,14444.0,146.2614,146.4223,146.0248,146.1005,14444.0
2023-12-27 10:15:00,154.44,154.62,154.38,154.55,8649.0,146.1763,146.3466,146.1195,146.2804,8649.0
2023-12-27 10:20:00,154.55,154.63,154.48,154.54,8395.0,146.2804,146.3561,146.2141,146.2709,8395.0
2023-12-27 10:25:00,154.53,154.72,154.48,154.72,8261.0,146.2614,146.4413,146.2141,146.4413,8261.0
2023-12-27 10:30:00,154.69,154.97,154.66,154.92,21235.0,146.4129,146.6779,146.3845,146.6306,21235.0
2023-12-27 10:35:00,154.91,154.91,154.65,154.65,17042.0,146.6211,146.6211,146.375,146.375,17042.0
2023-12-27 10:40:00,154.67,154.71,154.58,154.67,10632.0,146.3939,146.4318,146.3088,146.3939,10632.0
2023-12-27 10:45:00,154.67,154.78,154.66,154.75,11447.0,146.3939,146.4981,146.3845,146.4697,11447.0
2023-12-27 10:50:00,154.72,154.78,154.67,154.75,8197.0,146.4413,146.4981,146.3939,146.4697,8197.0
2023-12-27 10:55:00,154.75,154.79,154.65,154.77,20077.0,146.4697,146.5075,146.375,146.4886,20077.0
2023-12-27 11:00:00,154.74,154.78,154.61,154.7,15193.0,146.4602,146.4981,146.3372,146.4223,15193.0
2023-12-27 11:05:00,154.72,154.75,154.59,154.63,9560.0,146.4413,146.4697,146.3182,146.3561,9560.0
2023-12-27 11:10:00,154.61,154.85,154.58,154.77,10092.0,146.3372,146.5643,146.3088,146.4886,10092.0
2023-12-27 11:15:00,154.76,154.76,154.55,154.56,21018.0,146.4791,146.4791,146.2804,146.2898,21018.0
2023-12-27 11:20:00,154.59,154.62,154.47,154.52,14209.0,146.3182,146.3466,146.2047,146.252,14209.0
2023-12-27 11:25:00,154.51,154.59,154.39,154.48,19301.0,146.2425,146.3182,146.1289,146.2141,19301.0
2023-12-27 11:30:00,154.5,154.62,154.49,154.59,18802.0,146.233,146.3466,146.2236,146.3182,18802.0
2023-12-27 11:35:00,154.57,154.68,154.56,154.57,8323.0,146.2993,146.4034,146.2898,146.2993,8323.0
2023-12-27 11:40:00,154.55,154.57,154.45,154.48,10350.0,146.2804,146.2993,146.1857,146.2141,10350.0
2023-12-27 11:45:00,154.48,154.57,154.46,154.5,8343.0,146.2141,146.2993,146.1952,146.233,8343.0
2023-12-27 11:50:00,154.49,154.66,154.48,154.57,9123.0,146.2236,146.3845,146.2141,146.2993,9123.0
2023-12-27 11:55:00,154.57,154.63,154.49,154.5,9352.0,146.2993,146.3561,146.2236,146.233,9352.0
2023-12-27 12:00:00,154.5,154.58,154.44,154.55,11767.0,146.233,146.3088,146.1763,146.2804,11767.0
2023-12-27 12:05:00,154.52,154.59,154.51,154.53,13360.0,146.252,146.3182,146.2425,146.2614,13360.0
2023-12-27 12:10:00,154.53,154.6,154.48,154.59,9356.0,146.2614,146.3277,146.2141,146.3182,9356.0
2023-12-27 12:15:00,154.59,154.62,154.53,154.61,9865.0,146.3182,146.3466,146.2614,146.3372,9865.0
2023-12-27 12:20:00,154.59,154.59,154.48,154.55,14985.0,146.3182,146.3182,146.2141,146.2804,14985.0
2023-12-27 12:25:00,154.52,154.52,154.41,154.45,10129.0,146.252,146.252,146.1479,146.1857,10129.0
2023-12-27 12:30:00,154.43,154.54,154.39,154.46,11559.0,146.1668,146.2709,146.1289,146.1952,11559.0
2023-12-27 12:35:00,154.43,154.49,154.39,154.39,10704.0,146.1668,146.2236,146.1289,146.1289,10704.0
2023-12-27 12:40:00,154.38,154.39,154.21,154.33,13327.0,146.1195,146.1289,145.9586,146.0721,13327.0
2023-12-27 12:45:00,154.32,154.38,154.3,154.38,14553.0,146.0627,146.1195,146.0437,146.1195,14553.0
2023-12-27 12:50:00,154.4,154.4,154.31,154.32,12687.0,146.1384,146.1384,146.0532,146.0627,12687.0
2023-12-27 12:55:00,154.33,154.34,154.25,154.31,5639.0,146.0721,146.0816,145.9964,146.0532,5639.0
2023-12-27 13:00:00,154.31,154.44,154.27,154.43,9991.0,146.0532,146.1763,146.0154,146.1668,9991.0
2023-12-27 13:05:00,154.43,154.71,154.42,154.57,17395.0,146.1668,146.4318,146.1573,146.2993,17395.0
2023-12-27 13:10:00,154.57,154.66,154.53,154.55,11940.0,146.2993,146.3845,146.2614,146.2804,11940.0
2023-12-27 13:15:00,154.57,154.64,154.5,154.52,10057.0,146.2993,146.3656,146.233,146.252,10057.0
2023-12-27 13:20:00,154.52,154.9,154.5,154.78,15213.0,146.252,146.6116,146.233,146.4981,15213.0
2023-12-27 13:25:00,154.77,154.78,154.58,154.63,12901.0,146.4886,146.4981,146.3088,146.3561,12901.0
2023-12-27 13:30:00,154.59,154.71,154.49,154.53,17162.0,146.3182,146.4318,146.2236,146.2614,17162.0
2023-12-27 13:35:00,154.56,154.75,154.54,154.69,11422.0,146.2898,146.4697,146.2709,146.4129,11422.0
2023-12-27 13:40:00,154.68,154.78,154.68,154.75,9387.0,146.4034,146.4981,146.4034,146.4697,9387.0
2023-12-27 13:45:00,154.78,154.87,154.66,154.68,13234.0,146.4981,146.5832,146.3845,146.4034,13234.0
2023-12-27 13:50:00,154.66,154.78,154.56,154.67,12210.0,146.3845,146.4981,146.2898,146.3939,12210.0
2023-12-27 13:55:00,154.68,154.69,154.52,154.56,12413.0,146.4034,146.4129,146.252,146.2898,12413.0
2023-12-27 14:00:00,154.55,154.56,154.35,154.4,24327.0,146.2804,146.2898,146.0911,146.1384,24327.0
2023-12-27 14:05:00,154.38,154.47,154.34,154.42,9593.0,146.1195,146.2047,146.0816,146.1573,9593.0
2023-12-27 14:10:00,154.44,154.56,154.28,154.44,13765.0,146.1763,146.2898,146.0248,146.1763,13765.0
2023-12-27 14:15:00,154.46,154.59,154.43,154.54,8082.0,146.1952,146.3182,146.1668,146.2709,8082.0
2023-12-27 14:20:00,154.56,154.67,154.54,154.55,11842.0,146.2898,146.3939,146.2709,146.2804,11842.0
2023-12-27 14:25:00,154.54,154.67,154.52,154.57,15310.0,146.2709,146.3939,146.252,146.2993,15310.0
2023-12-27 14:30:00,154.58,154.6,154.5,154.51,18443.0,146.3088,146.3277,146.233,146.2425,18443.0
2023-12-27 14:35:00,154.52,154.53,154.43,154.43,11729.0,146.252,146.2614,146.1668,146.1668,11729.0
2023-12-27 14:40:00,154.42,154.42,154.27,154.27,14271.0,146.1573,146.1573,146.0154,146.0154,14271.0
2023-12-27 14:45:00,154.27,154.4,154.25,154.4,12483.0,146.0154,146.1384,145.9964,146.1384,12483.0
2023-12-27 14:50:00,154.39,154.41,154.31,154.33,13578.0,146.1289,146.1479,146.0532,146.0721,13578.0
2023-12-27 14:55:00,154.32,154.49,154.29,154.45,12814.0,146.0627,146.2236,146.0343,146.1857,12814.0
2023-12-27 15:00:00,154.46,154.66,154.44,154.55,20808.0,146.1952,146.3845,146.1763,146.2804,20808.0
2023-12-27 15:05:00,154.58,154.67,154.55,154.67,12547.0,146.3088,146.3939,146.2804,146.3939,12547.0
2023-12-27 15:10:00,154.65,154.77,154.63,154.65,14080.0,146.375,146.4886,146.3561,146.375,14080.0
2023-12-27 15:15:00,154.65,154.69,154.57,154.64,12459.0,146.375,146.4129,146.2993,146.3656,12459.0
2023-12-27 15:20:00,154.62,154.74,154.58,154.63,13838.0,146.3466,146.4602,146.3088,146.3561,13838.0
2023-12-27 15:25:00,154.62,154.62,154.47,154.56,15231.0,146.3466,146.3466,146.2047,146.2898,15231.0
2023-12-27 15:30:00,154.56,154.66,154.52,154.65,13116.0,146.2898,146.3845,146.252,146.375,13116.0
2023-12-27 15:35:00,154.66,154.74,154.65,154.66,12033.0,146.3845,146.4602,146.375,146.3845,12033.0
2023-12-27 15:40:00,154.66,154.68,154.4,154.43,18306.0,146.3845,146.4034,146.1384,146.1668,18306.0
2023-12-27 15:45:00,154.42,154.47,154.4,154.45,21376.0,146.1573,146.2047,146.1384,146.1857,21376.0
2023-12-27 15:50:00,154.44,154.67,154.36,154.64,50898.0,146.1763,146.3939,146.1005,146.3656,50898.0
2023-12-27 15:55:00,154.63,154.97,154.62,154.93,171845.0,146.3561,146.6779,146.3466,146.64,171845.0
2023-12-28 09:30:00,155.25,155.4,154.54,155.28,73864.0,146.9429,147.0849,146.2709,146.9713,73864.0
2023-12-28 09:35:00,155.46,155.63,155.04,155.05,17234.0,147.1417,147.3026,146.7442,146.7536,17234.0
2023-12-28 09:40:00,155.1,155.5,155.1,155.25,14703.0,146.8009,147.1795,146.8009,146.9429,14703.0
2023-12-28 09:45:00,155.24,155.63,155.2,155.51,12482.0,146.9334,147.3026,146.8956,147.189,12482.0
2023-12-28 09:50:00,155.51,155.61,155.25,155.47,8968.0,147.189,147.2837,146.9429,147.1511,8968.0
2023-12-28 09:55:00,155.47,155.6,155.31,155.37,15269.0,147.1511,147.2742,146.9997,147.0565,15269.0
2023-12-28 10:00:00,155.33,155.59,155.33,155.45,14421.0,147.0186,147.2647,147.0186,147.1322,14421.0
2023-12-28 10:05:00,155.43,155.49,155.27,155.28,40123.0,147.1133,147.1701,146.9618,146.9713,40123.0
2023-12-28 10:10:00,155.29,155.42,155.24,155.34,15505.0,146.9808,147.1038,146.9334,147.0281,15505.0
2023-12-28 10:15:00,155.33,155.43,155.11,155.17,17660.0,147.0186,147.1133,146.8104,146.8672,17660.0
2023-12-28 10:20:00,155.18,155.18,154.99,155.0,17133.0,146.8767,146.8767,146.6968,146.7063,17133.0
2023-12-28 10:25:00,155.0,155.11,154.93,155.1,12812.0,146.7063,146.8104,146.64,146.8009,12812.0
2023-12-28 10:30:00,155.11,155.27,155.03,155.24,11892.0,146.8104,146.9618,146.7347,146.9334,11892.0
2023-12-28 10:35:00,155.24,155.34,155.13,155.21,18235.0,146.9334,147.0281,146.8293,146.9051,18235.0
2023-12-28 10:40:00,155.23,155.3,155.18,155.28,25100.0,146.924,146.9902,146.8767,146.9713,25100.0
2023-12-28 10:45:00,155.27,155.35,155.16,155.33,16236.0,146.9618,147.0376,146.8577,147.0186,16236.0
2023-12-28 10:50:00,155.34,155.37,155.2,155.23,9949.0,147.0281,147.0565,146.8956,146.924,9949.0
2023-12-28 10:55:00,155.21,155.29,155.17,155.29,20769.0,146.9051,146.9808,146.8672,146.9808,20769.0
2023-12-28 11:00:00,155.29,155.34,155.24,155.34,7066.0,146.9808,147.0281,146.9334,147.0281,7066.0
2023-12-28 11:05:00,155.3,155.35,155.25,155.3,13764.0,146.9902,147.0376,146.9429,146.9902,13764.0
2023-12-28 11:10:00,155.28,155.28,155.19,155.27,8052.0,146.9713,146.9713,146.8861,146.9618,8052.0
2023-12-28 11:15:00,155.26,155.32,155.19,155.19,8706.0,146.9524,147.0092,146.8861,146.8861,8706.0
2023-12-28 11:20:00,155.17,155.18,155.0,155.01,12912.0,146.8672,146.8767,146.7063,146.7158,12912.0
2023-12-28 11:25:00,155.01,155.24,155.01,155.23,10369.0,146.7158,146.9334,146.7158,146.924,10369.0
2023-12-28 11:30:00,155.24,155.29,155.08,155.08,11115.0,146.9334,146.9808,146.782,146.782,11115.0
2023-12-28 11:35:00,155.09,155.12,155.01,155.05,15746.0,146.7915,146.8199,146.7158,146.7536,15746.0
2023-12-28 11:40:00,155.07,155.18,155.04,155.13,8188.0,146.7725,146.8767,146.7442,146.8293,8188.0
2023-12-28 11:45:00,155.12,155.16,155.01,155.02,5606.0,146.8199,146.8577,146.7158,146.7252,5606.0
2023-12-28 11:50:00,155.02,155.1,155.0,155.07,8033.0,146.7252,146.8009,146.7063,146.7725,8033.0
2023-12-28 11:55:00,155.09,155.14,155.04,155.04,5776.0,146.7915,146.8388,146.7442,146.7442,5776.0
2023-12-28 12:00:00,155.02,155.16,154.98,155.02,13889.0,146.7252,146.8577,146.6874,146.7252,13889.0
2023-12-28 12:05:00,155.02,155.13,155.0,155.08,8052.0,146.7252,146.8293,146.7063,146.782,8052.0
2023-12-28 12:10:00,155.09,155.1,154.93,154.93,8010.0,146.7915,146.8009,146.64,146.64,8010.0
2023-12-28 12:15:00,154.94,154.94,154.8,154.83,15300.0,146.6495,146.6495,146.517,146.5454,15300.0
2023-12-28 12:20:00,154.87,155.02,154.83,155.0,10836.0,146.5832,146.7252,146.5454,146.7063,10836.0
2023-12-28 12:25:00,155.01,155.01,154.83,154.85,7010.0,146.7158,146.7158,146.5454,146.5643,7010.0
2023-12-28 12:30:00,154.86,154.93,154.83,154.88,9593.0,146.5738,146.64,146.5454,146.5927,9593.0
2023-12-28 12:35:00,154.87,154.91,154.84,154.9,7883.0,146.5832,146.6211,146.5549,146.6116,7883.0
2023-12-28 12:40:00,154.91,155.01,154.85,154.96,15450.0,146.6211,146.7158,146.5643,146.6684,15450.0
2023-12-28 12:45:00,154.99,155.02,154.92,154.94,11494.0,146.6968,146.7252,146.6306,146.6495,11494.0
2023-12-28 12:50:00,154.92,155.02,154.91,155.01,8836.0,146.6306,146.7252,146.6211,146.7158,8836.0
2023-12-28 12:55:00,154.99,155.04,154.89,154.92,4651.0,146.6968,146.7442,146.6022,146.6306,4651.0
2023-12-28 13:00:00,154.91,154.91,154.78,154.83,8622.0,146.6211,146.6211,146.4981,146.5454,8622.0
2023-12-28 13:05:00,154.8,154.82,154.7,154.8,12257.0,146.517,146.5359,146.4223,146.517,12257.0
2023-12-28 13:10:00,154.82,154.89,154.8,154.84,5168.0,146.5359,146.6022,146.517,146.5549,5168.0
2023-12-28 13:15:00,154.87,154.94,154.81,154.94,8279.0,146.5832,146.6495,146.5265,146.6495,8279.0
2023-12-28 13:20:00,154.94,154.95,154.85,154.88,11283.0,146.6495,146.659,146.5643,146.5927,11283.0
2023-12-28 13:25:00,154.87,154.9,154.84,154.88,7143.0,146.5832,146.6116,146.5549,146.5927,7143.0
2023-12-28 13:30:00,154.89,154.94,154.85,154.91,7598.0,146.6022,146.6495,146.5643,146.6211,7598.0
2023-12-28 13:35:00,154.92,154.97,154.86,154.9,8983.0,146.6306,146.6779,146.5738,146.6116,8983.0
2023-12-28 13:40:00,154.9,154.9,154.79,154.81,6658.0,146.6116,146.6116,146.5075,146.5265,6658.0
2023-12-28 13:45:00,154.82,154.87,154.76,154.81,8381.0,146.5359,146.5832,146.4791,146.5265,8381.0
2023-12-28 13:50:00,154.82,154.86,154.77,154.77,9134.0,146.5359,146.5738,146.4886,146.4886,9134.0
2023-12-28 13:55:00,154.75,154.85,154.74,154.81,8551.0,146.4697,146.5643,146.4602,146.5265,8551.0
2023-12-28 14:00:00,154.81,154.92,154.81,154.89,10982.0,146.5265,146.6306,146.5265,146.6022,10982.0
2023-12-28 14:05:00,154.92,154.92,154.79,154.87,9202.0,146.6306,146.6306,146.5075,146.5832,9202.0
2023-12-28 14:10:00,154.88,155.0,154.86,154.98,14096.0,146.5927,146.7063,146.5738,146.6874,14096.0
2023-12-28 14:15:00,154.99,155.01,154.86,154.86,14050.0,146.6968,146.7158,146.5738,146.5738,14050.0
2023-12-28 14:20:00,154.85,154.89,154.81,154.88,7607.0,146.5643,146.6022,146.5265,146.5927,7607.0
2023-12-28 14:25:00,154.88,154.92,154.85,154.88,9801.0,146.5927,146.6306,146.5643,146.5927,9801.0
2023-12-28 14:30:00,154.89,154.95,154.86,154.9,10368.0,146.6022,146.659,146.5738,146.6116,10368.0
2023-12-28 14:35:00,154.89,155.0,154.88,154.91,11455.0,146.6022,146.7063,146.5927,146.6211,11455.0
2023-12-28 14:40:00,154.9,154.91,154.8,154.81,9323.0,146.6116,146.6211,146.517,146.5265,9323.0
2023-12-28 14:45:00,154.84,154.88,154.79,154.84,15055.0,146.5549,146.5927,146.5075,146.5549,15055.0
2023-12-28 14:50:00,154.83,154.89,154.82,154.89,6715.0,146.5454,146.6022,146.5359,146.6022,6715.0
2023-12-28 14:55:00,154.89,154.95,154.87,154.88,7904.0,146.6022,146.659,146.5832,146.5927,7904.0
2023-12-28 15:00:00,154.91,154.96,154.89,154.93,10255.0,146.6211,146.6684,146.6022,146.64,10255.0
2023-12-28 15:05:00,154.93,155.0,154.89,154.91,11805.0,146.64,146.7063,146.6022,146.6211,11805.0
2023-12-28 15:10:00,154.91,154.96,154.78,154.95,18981.0,146.6211,146.6684,146.4981,146.659,18981.0
2023-12-28 15:15:00,154.94,154.99,154.88,154.92,14277.0,146.6495,146.6968,146.5927,146.6306,14277.0
2023-12-28 15:20:00,154.91,154.93,154.84,154.88,13493.0,146.6211,146.64,146.5549,146.5927,13493.0
2023-12-28 15:25:00,154.88,154.93,154.83,154.85,12384.0,146.5927,146.64,146.5454,146.5643,12384.0
2023-12-28 15:30:00,154.86,154.94,154.84,154.92,17202.0,146.5738,146.6495,146.5549,146.6306,17202.0
2023-12-28 15:35:00,154.92,155.1,154.92,155.03,22934.0,146.6306,146.8009,146.6306,146.7347,22934.0
2023-12-28 15:40:00,155.04,155.09,155.01,155.06,18749.0,146.7442,146.7915,146.7158,146.7631,18749.0
2023-12-28 15:45:00,155.06,155.07,154.86,154.96,28888.0,146.7631,146.7725,146.5738,146.6684,28888.0
2023-12-28 15:50:00,154.96,155.08,154.84,154.9,49695.0,146.6684,146.782,146.5549,146.6116,49695.0
2023-12-28 15:55:00,154.89,154.92,154.66,154.8,245757.0,146.6022,146.6306,146.3845,146.517,245757.0
2023-12-29 09:30:00,154.54,155.08,154.5,155.05,67475.0,146.2709,146.782,146.233,146.7536,67475.0
2023-12-29 09:35:00,155.11,155.11,154.62,154.77,12652.0,146.8104,146.8104,146.3466,146.4886,12652.0
2023-12-29 09:40:00,154.77,154.9,154.66,154.67,6825.0,146.4886,146.6116,146.3845,146.3939,6825.0
2023-12-29 09:45:00,154.65,154.71,154.44,154.44,9528.0,146.375,146.4318,146.1763,146.1763,9528.0
2023-12-29 09:50:00,154.45,154.69,154.44,154.63,10354.0,146.1857,146.4129,146.1763,146.3561,10354.0
2023-12-29 09:55:00,154.69,154.72,154.44,154.71,11784.0,146.4129,146.4413,146.1763,146.4318,11784.0
2023-12-29 10:00:00,154.69,154.92,154.67,154.86,19928.0,146.4129,146.6306,146.3939,146.5738,19928.0
2023-12-29 10:05:00,154.84,154.84,154.7,154.79,9896.0,146.5549,146.5549,146.4223,146.5075,9896.0
2023-12-29 10:10:00,154.78,154.9,154.78,154.85,10655.0,146.4981,146.6116,146.4981,146.5643,10655.0
2023-12-29 10:15:00,154.87,154.87,154.65,154.77,13955.0,146.5832,146.5832,146.375,146.4886,13955.0
2023-12-29 10:20:00,154.76,154.85,154.75,154.81,5900.0,146.4791,146.5643,146.4697,146.5265,5900.0
2023-12-29 10:25:00,154.81,154.92,154.77,154.91,10271.0,146.5265,146.6306,146.4886,146.6211,10271.0
2023-12-29 10:30:00,154.95,155.01,154.86,155.0,32510.0,146.659,146.7158,146.5738,146.7063,32510.0
2023-12-29 10:35:00,154.98,155.04,154.85,154.87,10112.0,146.6874,146.7442,146.5643,146.5832,10112.0
2023-12-29 10:40:00,154.86,154.97,154.74,154.92,14893.0,146.5738,146.6779,146.4602,146.6306,14893.0
2023-12-29 10:45:00,154.94,155.03,154.8,154.96,16546.0,146.6495,146.7347,146.517,146.6684,16546.0
2023-12-29 10:50:00,154.94,154.95,154.83,154.84,13946.0,146.6495,146.659,146.5454,146.5549,13946.0
2023-12-29 10:55:00,154.81,155.05,154.81,154.96,33428.0,146.5265,146.7536,146.5265,146.6684,33428.0
2023-12-29 11:00:00,155.0,155.07,154.98,155.05,9302.0,146.7063,146.7725,146.6874,146.7536,9302.0
2023-12-29 11:05:00,155.06,155.21,155.02,155.1,19235.0,146.7631,146.9051,146.7252,146.8009,19235.0
2023-12-29 11:10:00,155.09,155.14,155.03,155.07,8262.0,146.7915,146.8388,146.7347,146.7725,8262.0
2023-12-29 11:15:00,155.08,155.15,154.95,155.05,13625.0,146.782,146.8483,146.659,146.7536,13625.0
2023-12-29 11:20:00,155.05,155.07,154.83,155.03,14251.0,146.7536,146.7725,146.5454,146.7347,14251.0
2023-12-29 11:25:00,155.03,155.1,154.81,154.84,10129.0,146.7347,146.8009,146.5265,146.5549,10129.0
2023-12-29 11:30:00,154.82,154.96,154.82,154.84,15552.0,146.5359,146.6684,146.5359,146.5549,15552.0
2023-12-29 11:35:00,154.82,154.85,154.7,154.83,8707.0,146.5359,146.5643,146.4223,146.5454,8707.0
2023-12-29 11:40:00,154.83,154.94,154.79,154.93,36040.0,146.5454,146.6495,146.5075,146.64,36040.0
2023-12-29 11:45:00,154.93,154.97,154.73,154.73,19181.0,146.64,146.6779,146.4507,146.4507,19181.0
2023-12-29 11:50:00,154.71,154.76,154.6,154.69,10352.0,146.4318,146.4791,146.3277,146.4129,10352.0
2023-12-29 11:55:00,154.69,154.74,154.66,154.72,11301.0,146.4129,146.4602,146.3845,146.4413,11301.0
2023-12-29 12:00:00,154.71,154.84,154.7,154.7,9024.0,146.4318,146.5549,146.4223,146.4223,9024.0
2023-12-29 12:05:00,154.72,154.74,154.66,154.68,3998.0,146.4413,146.4602,146.3845,146.4034,3998.0
2023-12-29 12:10:00,154.67,154.68,154.51,154.61,6564.0,146.3939,146.4034,146.2425,146.3372,6564.0
2023-12-29 12:15:00,154.56,154.61,154.47,154.56,7755.0,146.2898,146.3372,146.2047,146.2898,7755.0
2023-12-29 12:20:00,154.56,154.62,154.42,154.49,10610.0,146.2898,146.3466,146.1573,146.2236,10610.0
2023-12-29 12:25:00,154.49,154.56,154.47,154.53,4547.0,146.2236,146.2898,146.2047,146.2614,4547.0
2023-12-29 12:30:00,154.53,154.55,154.47,154.53,10804.0,146.2614,146.2804,146.2047,146.2614,10804.0
2023-12-29 12:35:00,154.52,154.57,154.49,154.51,5962.0,146.252,146.2993,146.2236,146.2425,5962.0
2023-12-29 12:40:00,154.52,154.56,154.46,154.5,7656.0,146.252,146.2898,146.1952,146.233,7656.0
2023-12-29 12:45:00,154.5,154.57,154.45,154.48,13210.0,146.233,146.2993,146.1857,146.2141,13210.0
2023-12-29 12:50:00,154.48,154.56,154.46,154.47,5487.0,146.2141,146.2898,146.1952,146.2047,5487.0
2023-12-29 12:55:00,154.48,154.57,154.47,154.56,3082.0,146.2141,146.2993,146.2047,146.2898,3082.0
2023-12-29 13:00:00,154.54,154.66,154.49,154.6,10239.0,146.2709,146.3845,146.2236,146.3277,10239.0
2023-12-29 13:05:00,154.59,154.61,154.49,154.54,7193.0,146.3182,146.3372,146.2236,146.2709,7193.0
2023-12-29 13:10:00,154.54,154.56,154.5,154.5,41885.0,146.2709,146.2898,146.233,146.233,41885.0
2023-12-29 13:15:00,154.47,154.54,154.41,154.44,8816.0,146.2047,146.2709,146.1479,146.1763,8816.0
2023-12-29 13:20:00,154.45,154.57,154.42,154.48,12986.0,146.1857,146.2993,146.1573,146.2141,12986.0
2023-12-29 13:25:00,154.49,154.55,154.48,154.53,5097.0,146.2236,146.2804,146.2141,146.2614,5097.0
2023-12-29 13:30:00,154.53,154.62,154.53,154.59,5480.0,146.2614,146.3466,146.2614,146.3182,5480.0
2023-12-29 13:35:00,154.58,154.63,154.58,154.61,5781.0,146.3088,146.3561,146.3088,146.3372,5781.0
2023-12-29 13:40:00,154.59,154.59,154.56,154.59,4420.0,146.3182,146.3182,146.2898,146.3182,4420.0
2023-12-29 13:45:00,154.58,154.61,154.52,154.54,7066.0,146.3088,146.3372,146.252,146.2709,7066.0
2023-12-29 13:50:00,154.55,154.59,154.51,154.51,5406.0,146.2804,146.3182,146.2425,146.2425,5406.0
2023-12-29 13:55:00,154.5,154.52,154.47,154.51,7830.0,146.233,146.252,146.2047,146.2425,7830.0
2023-12-29 14:00:00,154.51,154.6,154.5,154.58,6964.0,146.2425,146.3277,146.233,146.3088,6964.0
2023-12-29 14:05:00,154.59,154.64,154.58,154.61,4226.0,146.3182,146.3656,146.3088,146.3372,4226.0
2023-12-29 14:10:00,154.62,154.63,154.48,154.51,6606.0,146.3466,146.3561,146.2141,146.2425,6606.0
2023-12-29 14:15:00,154.48,154.53,154.48,154.49,5409.0,146.2141,146.2614,146.2141,146.2236,5409.0
2023-12-29 14:20:00,154.49,154.64,154.49,154.61,8287.0,146.2236,146.3656,146.2236,146.3372,8287.0
2023-12-29 14:25:00,154.61,154.67,154.55,154.57,7171.0,146.3372,146.3939,146.2804,146.2993,7171.0
2023-12-29 14:30:00,154.58,154.63,154.56,154.59,6291.0,146.3088,146.3561,146.2898,146.3182,6291.0
2023-12-29 14:35:00,154.59,154.62,154.57,154.58,7903.0,146.3182,146.3466,146.2993,146.3088,7903.0
2023-12-29 14:40:00,154.56,154.57,154.51,154.55,9745.0,146.2898,146.2993,146.2425,146.2804,9745.0
2023-12-29 14:45:00,154.55,154.73,154.54,154.7,12985.0,146.2804,146.4507,146.2709,146.4223,12985.0
2023-12-29 14:50:00,154.68,154.73,154.67,154.7,6410.0,146.4034,146.4507,146.3939,146.4223,6410.0
2023-12-29 14:55:00,154.71,154.75,154.57,154.59,9722.0,146.4318,146.4697,146.2993,146.3182,9722.0
2023-12-29 15:00:00,154.6,154.65,154.53,154.55,8651.0,146.3277,146.375,146.2614,146.2804,8651.0
2023-12-29 15:05:00,154.56,154.72,154.56,154.7,12567.0,146.2898,146.4413,146.2898,146.4223,12567.0
2023-12-29 15:10:00,154.69,154.85,154.62,154.84,10278.0,146.4129,146.5643,146.3466,146.5549,10278.0
2023-12-29 15:15:00,154.82,154.85,154.69,154.69,13896.0,146.5359,146.5643,146.4129,146.4129,13896.0
2023-12-29 15:20:00,154.69,154.88,154.65,154.78,10758.0,146.4129,146.5927,146.375,146.4981,10758.0
2023-12-29 15:25:00,154.82,154.91,154.76,154.91,12585.0,146.5359,146.6211,146.4791,146.6211,12585.0
2023-12-29 15:30:00,154.94,154.95,154.84,154.89,14266.0,146.6495,146.659,146.5549,146.6022,14266.0
2023-12-29 15:35:00,154.89,154.95,154.88,154.92,17933.0,146.6022,146.659,146.5927,146.6306,17933.0
2023-12-29 15:40:00,154.93,154.95,154.84,154.92,22139.0,146.64,146.659,146.5549,146.6306,22139.0
2023-12-29 15:45:00,154.9,155.0,154.88,154.9,19438.0,146.6116,146.7063,146.5927,146.6116,19438.0
2023-12-29 15:50:00,154.91,155.16,154.84,154.95,54236.0,146.6211,146.8577,146.5549,146.659,54236.0
2023-12-29 15:55:00,154.98,155.21,154.9,155.02,246458.0,146.6874,146.9051,146.6116,146.7252,246458.0
2024-01-02 09:30:00,154.9,155.85,154.77,155.61,102477.0,146.6116,147.5108,146.4886,147.2837,102477.0
2024-01-02 09:35:00,155.7,156.67,155.61,156.61,53592.0,147.3688,148.2869,147.2837,148.2301,53592.0
2024-01-02 09:40:00,156.69,157.2,156.61,156.96,55159.0,148.3059,148.7886,148.2301,148.5614,55159.0
2024-01-02 09:45:00,157.02,157.47,156.95,157.31,34933.0,148.6182,149.0441,148.552,148.8927,34933.0
2024-01-02 09:50:00,157.33,157.86,157.23,157.78,25296.0,148.9116,149.4133,148.817,149.3375,25296.0
2024-01-02 09:55:00,157.83,158.09,157.74,157.78,38152.0,149.3849,149.631,149.2997,149.3375,38152.0
2024-01-02 10:00:00,157.79,158.4,157.77,158.08,47838.0,149.347,149.9244,149.3281,149.6215,47838.0
2024-01-02 10:05:00,158.06,158.52,158.05,158.43,46641.0,149.6026,150.0379,149.5931,149.9528,46641.0
2024-01-02 10:10:00,158.47,158.83,158.47,158.78,34927.0,149.9906,150.3314,149.9906,150.284,34927.0
2024-01-02 10:15:00,158.78,158.92,158.53,158.68,54356.0,150.284,150.4165,150.0474,150.1894,54356.0
2024-01-02 10:20:00,158.71,159.04,158.66,159.03,73546.0,150.2178,150.5301,150.1705,150.5207,73546.0
2024-01-02 10:25:00,159.03,159.08,158.82,158.97,32880.0,150.5207,150.568,150.3219,150.4639,32880.0
2024-01-02 10:30:00,158.97,159.09,158.74,159.06,51347.0,150.4639,150.5774,150.2462,150.549,51347.0
2024-01-02 10:35:00,159.01,159.26,159.01,159.19,52545.0,150.5017,150.7383,150.5017,150.6721,52545.0
2024-01-02 10:40:00,159.21,159.41,159.04,159.38,43773.0,150.691,150.8803,150.5301,150.8519,43773.0
2024-01-02 10:45:00,159.38,159.53,159.12,159.36,72859.0,150.8519,150.9939,150.6058,150.833,72859.0
2024-01-02 10:50:00,159.39,159.44,159.21,159.33,25700.0,150.8614,150.9087,150.691,150.8046,25700.0
2024-01-02 10:55:00,159.31,159.44,159.1,159.34,30727.0,150.7857,150.9087,150.5869,150.8141,30727.0
2024-01-02 11:00:00,159.31,159.31,159.0,159.02,23367.0,150.7857,150.7857,150.4923,150.5112,23367.0
2024-01-02 11:05:00,159.02,159.16,158.85,159.11,60237.0,150.5112,150.6437,150.3503,150.5964,60237.0
2024-01-02 11:10:00,159.13,159.17,158.69,158.85,31863.0,150.6153,150.6532,150.1988,150.3503,31863.0
2024-01-02 11:15:00,158.88,158.88,158.5,158.55,33686.0,150.3787,150.3787,150.019,150.0663,33686.0
2024-01-02 11:20:00,158.54,158.8,158.49,158.5,48810.0,150.0569,150.303,150.0095,150.019,48810.0
2024-01-02 11:25:00,158.5,158.72,158.35,158.7,51755.0,150.019,150.2272,149.877,150.2083,51755.0
2024-01-02 11:30:00,158.7,158.85,158.54,158.78,52986.0,150.2083,150.3503,150.0569,150.284,52986.0
2024-01-02 11:35:00,158.78,158.86,158.39,158.39,35262.0,150.284,150.3598,149.9149,149.9149,35262.0
2024-01-02 11:40:00,158.39,158.63,158.38,158.6,82734.0,149.9149,150.1421,149.9054,150.1137,82734.0
2024-01-02 11:45:00,158.61,158.95,158.61,158.92,30518.0,150.1231,150.4449,150.1231,150.4165,30518.0
2024-01-02 11:50:00,158.92,159.04,158.76,159.03,23974.0,150.4165,150.5301,150.2651,150.5207,23974.0
2024-01-02 11:55:00,159.01,159.17,159.0,159.13,44103.0,150.5017,150.6532,150.4923,150.6153,44103.0
2024-01-02 12:00:00,159.15,159.22,158.98,159.09,15574.0,150.6342,150.7005,150.4733,150.5774,15574.0
2024-01-02 12:05:00,159.11,159.12,158.9,158.94,10351.0,150.5964,150.6058,150.3976,150.4355,10351.0
2024-01-02 12:10:00,158.95,159.01,158.78,158.78,20146.0,150.4449,150.5017,150.284,150.284,20146.0
2024-01-02 12:15:00,158.77,159.0,158.66,158.99,25043.0,150.2746,150.4923,150.1705,150.4828,25043.0
2024-01-02 12:20:00,159.01,159.37,158.97,159.3,39877.0,150.5017,150.8425,150.4639,150.7762,39877.0
2024-01-02 12:25:00,159.3,159.3,159.05,159.12,15433.0,150.7762,150.7762,150.5396,150.6058,15433.0
2024-01-02 12:30:00,159.13,159.42,159.13,159.4,34179.0,150.6153,150.8898,150.6153,150.8709,34179.0
2024-01-02 12:35:00,159.4,159.53,159.34,159.4,39860.0,150.8709,150.9939,150.8141,150.8709,39860.0
2024-01-02 12:40:00,159.39,159.68,159.39,159.61,45925.0,150.8614,151.1359,150.8614,151.0696,45925.0
2024-01-02 12:45:00,159.64,159.7,159.55,159.65,29021.0,151.098,151.1548,151.0128,151.1075,29021.0
2024-01-02 12:50:00,159.64,159.79,159.58,159.79,19944.0,151.098,151.24,151.0412,151.24,19944.0
2024-01-02 12:55:00,159.73,159.88,159.69,159.86,25575.0,151.1832,151.3252,151.1453,151.3062,25575.0
2024-01-02 13:00:00,159.86,159.86,159.66,159.74,33230.0,151.3062,151.3062,151.1169,151.1927,33230.0
2024-01-02 13:05:00,159.72,159.95,159.65,159.84,45220.0,151.1737,151.3914,151.1075,151.2873,45220.0
2024-01-02 13:10:00,159.83,159.89,159.66,159.69,28095.0,151.2778,151.3346,151.1169,151.1453,28095.0
2024-01-02 13:15:00,159.72,159.92,159.67,159.84,30884.0,151.1737,151.363,151.1264,151.2873,30884.0
2024-01-02 13:20:00,159.77,159.78,159.63,159.76,30920.0,151.2211,151.2305,151.0885,151.2116,30920.0
2024-01-02 13:25:00,159.74,159.85,159.65,159.65,18862.0,151.1927,151.2968,151.1075,151.1075,18862.0
2024-01-02 13:30:00,159.63,159.65,159.44,159.59,27146.0,151.0885,151.1075,150.9087,151.0507,27146.0
2024-01-02 13:35:00,159.6,159.8,159.58,159.8,39154.0,151.0602,151.2495,151.0412,151.2495,39154.0
2024-01-02 13:40:00,159.81,159.92,159.79,159.81,55239.0,151.2589,151.363,151.24,151.2589,55239.0
2024-01-02 13:45:00,159.81,159.96,159.78,159.94,29926.0,151.2589,151.4009,151.2305,151.382,29926.0
2024-01-02 13:50:00,159.94,160.14,159.89,159.94,98561.0,151.382,151.5713,151.3346,151.382,98561.0
2024-01-02 13:55:00,159.97,160.08,159.65,159.73,34713.0,151.4104,151.5145,151.1075,151.1832,34713.0
2024-01-02 14:00:00,159.74,160.07,159.66,160.04,23813.0,151.1927,151.505,151.1169,151.4766,23813.0
2024-01-02 14:05:00,160.03,160.09,159.74,159.83,45725.0,151.4671,151.5239,151.1927,151.2778,45725.0
2024-01-02 14:10:00,159.85,159.9,159.56,159.58,42621.0,151.2968,151.3441,151.0223,151.0412,42621.0
2024-01-02 14:15:00,159.58,159.68,159.56,159.6,27592.0,151.0412,151.1359,151.0223,151.0602,27592.0
2024-01-02 14:20:00,159.6,159.77,159.49,159.72,40218.0,151.0602,151.2211,150.956,151.1737,40218.0
2024-01-02 14:25:00,159.72,159.78,159.65,159.75,15324.0,151.1737,151.2305,151.1075,151.2021,15324.0
2024-01-02 14:30:00,159.74,159.99,159.7,159.72,42277.0,151.1927,151.4293,151.1548,151.1737,42277.0
2024-01-02 14:35:00,159.7,159.9,159.68,159.84,32755.0,151.1548,151.3441,151.1359,151.2873,32755.0
2024-01-02 14:40:00,159.84,159.89,159.71,159.75,47015.0,151.2873,151.3346,151.1643,151.2021,47015.0
2024-01-02 14:45:00,159.74,159.74,159.39,159.39,19420.0,151.1927,151.1927,150.8614,150.8614,19420.0
2024-01-02 14:50:00,159.4,159.41,159.18,159.27,19791.0,150.8709,150.8803,150.6626,150.7478,19791.0
2024-01-02 14:55:00,159.26,159.37,159.15,159.15,35628.0,150.7383,150.8425,150.6342,150.6342,35628.0
2024-01-02 15:00:00,159.15,159.29,159.06,159.24,47853.0,150.6342,150.7667,150.549,150.7194,47853.0
2024-01-02 15:05:00,159.23,159.24,159.01,159.13,28976.0,150.71,150.7194,150.5017,150.6153,28976.0
2024-01-02 15:10:00,159.13,159.26,158.97,159.22,51794.0,150.6153,150.7383,150.4639,150.7005,51794.0
2024-01-02 15:15:00,159.22,159.24,158.93,159.15,53069.0,150.7005,150.7194,150.426,150.6342,53069.0
2024-01-02 15:20:00,159.14,159.43,159.1,159.24,24918.0,150.6248,150.8993,150.5869,150.7194,24918.0
2024-01-02 15:25:00,159.23,159.46,159.23,159.41,34983.0,150.71,150.9276,150.71,150.8803,34983.0
2024-01-02 15:30:00,159.42,159.44,159.22,159.28,33930.0,150.8898,150.9087,150.7005,150.7573,33930.0
2024-01-02 15:35:00,159.28,159.44,159.23,159.4,31884.0,150.7573,150.9087,150.71,150.8709,31884.0
2024-01-02 15:40:00,159.4,159.41,159.23,159.31,72237.0,150.8709,150.8803,150.71,150.7857,72237.0
2024-01-02 15:45:00,159.3,159.6,159.21,159.57,89133.0,150.7762,151.0602,150.691,151.0318,89133.0
2024-01-02 15:50:00,159.61,159.79,159.5,159.69,171561.0,151.0696,151.24,150.9655,151.1453,171561.0
2024-01-02 15:55:00,159.7,159.91,159.6,159.86,365063.0,151.1548,151.3536,151.0602,151.3062,365063.0
2024-01-03 09:30:00,160.59,161.16,160.13,160.16,154365.0,151.9972,152.5367,151.5618,151.5902,154365.0
2024-01-03 09:35:00,160.27,160.75,159.84,160.55,29091.0,151.6943,152.1486,151.2873,151.9593,29091.0
2024-01-03 09:40:00,160.44,160.86,160.14,160.86,24535.0,151.8552,152.2527,151.5713,152.2527,24535.0
2024-01-03 09:45:00,160.84,160.94,160.07,160.62,34692.0,152.2338,152.3285,151.505,152.0256,34692.0
2024-01-03 09:50:00,160.6,160.85,160.47,160.67,12584.0,152.0066,152.2433,151.8836,152.0729,12584.0
2024-01-03 09:55:00,160.58,160.88,160.51,160.69,22718.0,151.9877,152.2717,151.9215,152.0918,22718.0
2024-01-03 10:00:00,160.69,161.06,160.39,161.01,53000.0,152.0918,152.442,151.8079,152.3947,53000.0
2024-01-03 10:05:00,161.04,161.08,160.57,160.67,31580.0,152.4231,152.461,151.9783,152.0729,31580.0
2024-01-03 10:10:00,160.7,161.04,160.55,161.04,46708.0,152.1013,152.4231,151.9593,152.4231,46708.0
2024-01-03 10:15:00,161.0,161.47,160.9,161.31,47918.0,152.3852,152.8301,152.2906,152.6787,47918.0
2024-01-03 10:20:00,161.35,161.56,161.26,161.49,45849.0,152.7165,152.9153,152.6313,152.849,45849.0
2024-01-03 10:25:00,161.5,161.67,161.39,161.53,36661.0,152.8585,153.0194,152.7544,152.8869,36661.0
2024-01-03 10:30:00,161.55,161.55,161.41,161.53,31978.0,152.9058,152.9058,152.7733,152.8869,31978.0
2024-01-03 10:35:00,161.53,161.75,161.52,161.7,29786.0,152.8869,153.0951,152.8774,153.0478,29786.0
2024-01-03 10:40:00,161.67,161.67,161.16,161.18,41726.0,153.0194,153.0194,152.5367,152.5556,41726.0
2024-01-03 10:45:00,161.16,161.43,161.08,161.39,33828.0,152.5367,152.7922,152.461,152.7544,33828.0
2024-01-03 10:50:00,161.35,161.38,161.12,161.31,47222.0,152.7165,152.7449,152.4988,152.6787,47222.0
2024-01-03 10:55:00,161.26,161.3,161.08,161.21,37695.0,152.6313,152.6692,152.461,152.584,37695.0
2024-01-03 11:00:00,161.16,161.23,160.77,160.84,36746.0,152.5367,152.6029,152.1676,152.2338,36746.0
2024-01-03 11:05:00,160.84,160.89,160.6,160.87,32333.0,152.2338,152.2811,152.0066,152.2622,32333.0
2024-01-03 11:10:00,160.87,161.01,160.75,160.88,28011.0,152.2622,152.3947,152.1486,152.2717,28011.0
2024-01-03 11:15:00,160.88,160.94,160.61,160.61,35043.0,152.2717,152.3285,152.0161,152.0161,35043.0
2024-01-03 11:20:00,160.56,160.8,160.54,160.74,22557.0,151.9688,152.1959,151.9499,152.1392,22557.0
2024-01-03 11:25:00,160.72,160.91,160.62,160.66,18460.0,152.1202,152.3001,152.0256,152.0634,18460.0
2024-01-03 11:30:00,160.64,160.72,160.31,160.36,22069.0,152.0445,152.1202,151.7322,151.7795,22069.0
2024-01-03 11:35:00,160.36,160.76,160.36,160.69,22113.0,151.7795,152.1581,151.7795,152.0918,22113.0
2024-01-03 11:40:00,160.69,160.7,160.5,160.57,23187.0,152.0918,152.1013,151.912,151.9783,23187.0
2024-01-03 11:45:00,160.57,160.57,160.42,160.49,26475.0,151.9783,151.9783,151.8363,151.9025,26475.0
2024-01-03 11:50:00,160.45,160.54,160.37,160.5,35926.0,151.8647,151.9499,151.789,151.912,35926.0
2024-01-03 11:55:00,160.49,160.49,160.27,160.36,24875.0,151.9025,151.9025,151.6943,151.7795,24875.0
2024-01-03 12:00:00,160.36,160.53,160.34,160.45,38793.0,151.7795,151.9404,151.7606,151.8647,38793.0
2024-01-03 12:05:00,160.44,160.51,160.42,160.48,19475.0,151.8552,151.9215,151.8363,151.8931,19475.0
2024-01-03 12:10:00,160.47,160.49,160.21,160.39,36240.0,151.8836,151.9025,151.6375,151.8079,36240.0
2024-01-03 12:15:00,160.45,160.67,160.44,160.59,22508.0,151.8647,152.0729,151.8552,151.9972,22508.0
2024-01-03 12:20:00,160.6,160.6,160.3,160.3,40849.0,152.0066,152.0066,151.7227,151.7227,40849.0
2024-01-03 12:25:00,160.25,160.42,160.25,160.28,39750.0,151.6754,151.8363,151.6754,151.7038,39750.0
2024-01-03 12:30:00,160.28,160.45,160.15,160.16,30147.0,151.7038,151.8647,151.5807,151.5902,30147.0
2024-01-03 12:35:00,160.17,160.39,160.14,160.28,29651.0,151.5997,151.8079,151.5713,151.7038,29651.0
2024-01-03 12:40:00,160.3,160.47,160.27,160.44,21987.0,151.7227,151.8836,151.6943,151.8552,21987.0
2024-01-03 12:45:00,160.45,160.47,160.26,160.37,22281.0,151.8647,151.8836,151.6848,151.789,22281.0
2024-01-03 12:50:00,160.35,160.53,160.31,160.52,48228.0,151.77,151.9404,151.7322,151.9309,48228.0
2024-01-03 12:55:00,160.52,160.86,160.52,160.86,23891.0,151.9309,152.2527,151.9309,152.2527,23891.0
2024-01-03 13:00:00,160.89,161.01,160.84,160.96,36456.0,152.2811,152.3947,152.2338,152.3474,36456.0
2024-01-03 13:05:00,160.96,160.98,160.82,160.92,14770.0,152.3474,152.3663,152.2149,152.3095,14770.0
2024-01-03 13:10:00,160.94,160.97,160.68,160.7,17152.0,152.3285,152.3568,152.0824,152.1013,17152.0
2024-01-03 13:15:00,160.7,160.77,160.63,160.73,11950.0,152.1013,152.1676,152.035,152.1297,11950.0
2024-01-03 13:20:00,160.73,160.76,160.65,160.73,20274.0,152.1297,152.1581,152.054,152.1297,20274.0
2024-01-03 13:25:00,160.72,160.72,160.53,160.56,11056.0,152.1202,152.1202,151.9404,151.9688,11056.0
2024-01-03 13:30:00,160.59,160.59,160.45,160.45,16743.0,151.9972,151.9972,151.8647,151.8647,16743.0
2024-01-03 13:35:00,160.45,160.57,160.29,160.51,26105.0,151.8647,151.9783,151.7132,151.9215,26105.0
2024-01-03 13:40:00,160.51,160.56,160.42,160.5,24437.0,151.9215,151.9688,151.8363,151.912,24437.0
2024-01-03 13:45:00,160.51,160.51,160.34,160.5,25717.0,151.9215,151.9215,151.7606,151.912,25717.0
2024-01-03 13:50:00,160.5,160.57,160.47,160.47,20003.0,151.912,151.9783,151.8836,151.8836,20003.0
2024-01-03 13:55:00,160.47,160.6,160.32,160.32,36172.0,151.8836,152.0066,151.7416,151.7416,36172.0
2024-01-03 14:00:00,160.32,160.51,160.17,160.43,17427.0,151.7416,151.9215,151.5997,151.8457,17427.0
2024-01-03 14:05:00,160.44,160.56,160.43,160.5,14772.0,151.8552,151.9688,151.8457,151.912,14772.0
2024-01-03 14:10:00,160.5,160.79,160.5,160.62,16690.0,151.912,152.1865,151.912,152.0256,16690.0
2024-01-03 14:15:00,160.62,160.69,160.51,160.66,21826.0,152.0256,152.0918,151.9215,152.0634,21826.0
2024-01-03 14:20:00,160.65,160.8,160.63,160.78,12624.0,152.054,152.1959,152.035,152.177,12624.0
2024-01-03 14:25:00,160.76,161.0,160.76,160.88,23546.0,152.1581,152.3852,152.1581,152.2717,23546.0
2024-01-03 14:30:00,160.9,160.95,160.72,160.91,19149.0,152.2906,152.3379,152.1202,152.3001,19149.0
2024-01-03 14:35:00,160.91,160.93,160.64,160.65,15798.0,152.3001,152.319,152.0445,152.054,15798.0
2024-01-03 14:40:00,160.56,160.79,160.56,160.7,21052.0,151.9688,152.1865,151.9688,152.1013,21052.0
2024-01-03 14:45:00,160.67,160.69,160.51,160.52,16606.0,152.0729,152.0918,151.9215,151.9309,16606.0
2024-01-03 14:50:00,160.51,160.63,160.47,160.62,25234.0,151.9215,152.035,151.8836,152.0256,25234.0
2024-01-03 14:55:00,160.62,160.65,160.54,160.54,21418.0,152.0256,152.054,151.9499,151.9499,21418.0
2024-01-03 15:00:00,160.54,160.54,160.36,160.38,16492.0,151.9499,151.9499,151.7795,151.7984,16492.0
2024-01-03 15:05:00,160.37,160.45,160.22,160.43,26959.0,151.789,151.8647,151.647,151.8457,26959.0
2024-01-03 15:10:00,160.41,160.42,160.27,160.28,15655.0,151.8268,151.8363,151.6943,151.7038,15655.0
2024-01-03 15:15:00,160.25,160.26,160.04,160.08,22033.0,151.6754,151.6848,151.4766,151.5145,22033.0
2024-01-03 15:20:00,160.06,160.13,159.96,159.98,24197.0,151.4955,151.5618,151.4009,151.4198,24197.0
2024-01-03 15:25:00,160.0,160.11,159.88,160.09,22045.0,151.4388,151.5429,151.3252,151.5239,22045.0
2024-01-03 15:30:00,160.09,160.37,160.02,160.26,54046.0,151.5239,151.789,151.4577,151.6848,54046.0
2024-01-03 15:35:00,160.28,160.45,160.27,160.34,48771.0,151.7038,151.8647,151.6943,151.7606,48771.0
2024-01-03 15:40:00,160.35,160.63,160.25,160.6,42877.0,151.77,152.035,151.6754,152.0066,42877.0
2024-01-03 15:45:00,160.59,160.71,160.48,160.71,39824.0,151.9972,152.1108,151.8931,152.1108,39824.0
2024-01-03 15:50:00,160.7,160.77,160.32,160.38,65451.0,152.1013,152.1676,151.7416,151.7984,65451.0
2024-01-03 15:55:00,160.39,160.59,160.38,160.48,171019.0,151.8079,151.9972,151.7984,151.8931,171019.0
2024-01-04 09:30:00,160.31,161.07,159.62,159.76,137446.0,151.7322,152.4515,151.0791,151.2116,137446.0
2024-01-04 09:35:00,159.88,160.36,159.52,159.92,48906.0,151.3252,151.7795,150.9844,151.363,48906.0
2024-01-04 09:40:00,159.91,160.06,159.43,159.47,32241.0,151.3536,151.4955,150.8993,150.9371,32241.0
2024-01-04 09:45:00,159.51,160.06,159.46,159.47,49960.0,150.975,151.4955,150.9276,150.9371,49960.0
2024-01-04 09:50:00,159.52,159.97,159.52,159.97,35008.0,150.9844,151.4104,150.9844,151.4104,35008.0
2024-01-04 09:55:00,159.9,160.27,159.74,160.13,43161.0,151.3441,151.6943,151.1927,151.5618,43161.0
2024-01-04 10:00:00,160.18,160.41,160.03,160.35,46513.0,151.6091,151.8268,151.4671,151.77,46513.0
2024-01-04 10:05:00,160.35,160.53,160.1,160.1,28809.0,151.77,151.9404,151.5334,151.5334,28809.0
2024-01-04 10:10:00,160.09,160.6,160.03,160.53,40764.0,151.5239,152.0066,151.4671,151.9404,40764.0
2024-01-04 10:15:00,160.5,160.64,160.07,160.55,57881.0,151.912,152.0445,151.505,151.9593,57881.0
2024-01-04 10:20:00,160.55,160.92,160.44,160.91,41575.0,151.9593,152.3095,151.8552,152.3001,41575.0
2024-01-04 10:25:00,160.89,161.26,160.88,161.13,30814.0,152.2811,152.6313,152.2717,152.5083,30814.0
2024-01-04 10:30:00,161.1,161.43,161.01,161.19,34106.0,152.4799,152.7922,152.3947,152.5651,34106.0
2024-01-04 10:35:00,161.19,161.67,161.06,161.62,63143.0,152.5651,153.0194,152.442,152.9721,63143.0
2024-01-04 10:40:00,161.64,161.89,161.47,161.77,80350.0,152.991,153.2276,152.8301,153.114,80350.0
2024-01-04 10:45:00,161.76,161.8,161.54,161.78,86183.0,153.1046,153.1424,152.8964,153.1235,86183.0
2024-01-04 10:50:00,161.77,161.88,161.73,161.77,40558.0,153.114,153.2182,153.0762,153.114,40558.0
2024-01-04 10:55:00,161.78,161.85,161.65,161.74,70276.0,153.1235,153.1898,153.0005,153.0856,70276.0
2024-01-04 11:00:00,161.73,161.92,161.5,161.56,45245.0,153.0762,153.256,152.8585,152.9153,45245.0
2024-01-04 11:05:00,161.58,161.75,161.53,161.63,21382.0,152.9342,153.0951,152.8869,152.9815,21382.0
2024-01-04 11:10:00,161.64,161.98,161.62,161.91,27242.0,152.991,153.3128,152.9721,153.2466,27242.0
2024-01-04 11:15:00,161.92,162.08,161.67,161.86,51429.0,153.256,153.4075,153.0194,153.1992,51429.0
2024-01-04 11:20:00,161.85,162.04,161.77,162.03,30955.0,153.1898,153.3696,153.114,153.3601,30955.0
2024-01-04 11:25:00,162.03,162.06,161.87,161.94,25663.0,153.3601,153.3885,153.2087,153.2749,25663.0
2024-01-04 11:30:00,161.94,162.08,161.52,161.55,31249.0,153.2749,153.4075,152.8774,152.9058,31249.0
2024-01-04 11:35:00,161.55,161.82,161.52,161.77,40188.0,152.9058,153.1614,152.8774,153.114,40188.0
2024-01-04 11:40:00,161.74,161.92,161.68,161.7,30085.0,153.0856,153.256,153.0289,153.0478,30085.0
2024-01-04 11:45:00,161.7,161.76,161.46,161.51,48089.0,153.0478,153.1046,152.8206,152.868,48089.0
2024-01-04 11:50:00,161.49,161.49,161.19,161.27,11881.0,152.849,152.849,152.5651,152.6408,11881.0
2024-01-04 11:55:00,161.27,161.31,161.02,161.07,16466.0,152.6408,152.6787,152.4042,152.4515,16466.0
2024-01-04 12:00:00,161.08,161.14,160.98,161.03,24169.0,152.461,152.5178,152.3663,152.4136,24169.0
2024-01-04 12:05:00,161.03,161.28,160.95,161.23,79509.0,152.4136,152.6503,152.3379,152.6029,79509.0
2024-01-04 12:10:00,161.25,161.47,161.2,161.4,59274.0,152.6219,152.8301,152.5745,152.7638,59274.0
2024-01-04 12:15:00,161.39,161.46,161.24,161.39,56489.0,152.7544,152.8206,152.6124,152.7544,56489.0
2024-01-04 12:20:00,161.4,161.65,161.29,161.63,16922.0,152.7638,153.0005,152.6597,152.9815,16922.0
2024-01-04 12:25:00,161.64,161.69,161.45,161.45,17486.0,152.991,153.0383,152.8112,152.8112,17486.0
2024-01-04 12:30:00,161.43,161.46,161.36,161.46,21379.0,152.7922,152.8206,152.726,152.8206,21379.0
2024-01-04 12:35:00,161.48,161.67,161.48,161.57,28792.0,152.8396,153.0194,152.8396,152.9247,28792.0
2024-01-04 12:40:00,161.56,161.57,161.42,161.46,15201.0,152.9153,152.9247,152.7828,152.8206,15201.0
2024-01-04 12:45:00,161.45,161.69,161.4,161.68,14902.0,152.8112,153.0383,152.7638,153.0289,14902.0
2024-01-04 12:50:00,161.68,161.69,161.52,161.54,27425.0,153.0289,153.0383,152.8774,152.8964,27425.0
2024-01-04 12:55:00,161.52,161.73,161.46,161.72,17461.0,152.8774,153.0762,152.8206,153.0667,17461.0
2024-01-04 13:00:00,161.69,161.83,161.65,161.76,28103.0,153.0383,153.1708,153.0005,153.1046,28103.0
2024-01-04 13:05:00,161.74,161.96,161.71,161.81,23640.0,153.0856,153.2939,153.0573,153.1519,23640.0
2024-01-04 13:10:00,161.79,161.94,161.79,161.8,19233.0,153.133,153.2749,153.133,153.1424,19233.0
2024-01-04 13:15:00,161.81,161.92,161.74,161.83,24850.0,153.1519,153.256,153.0856,153.1708,24850.0
2024-01-04 13:20:00,161.82,161.97,161.8,161.89,19474.0,153.1614,153.3033,153.1424,153.2276,19474.0
2024-01-04 13:25:00,161.88,161.98,161.84,161.95,14214.0,153.2182,153.3128,153.1803,153.2844,14214.0
2024-01-04 13:30:00,161.94,162.0,161.85,161.89,21957.0,153.2749,153.3317,153.1898,153.2276,21957.0
2024-01-04 13:35:00,161.89,161.99,161.68,161.7,21604.0,153.2276,153.3223,153.0289,153.0478,21604.0
2024-01-04 13:40:00,161.67,161.94,161.65,161.85,20951.0,153.0194,153.2749,153.0005,153.1898,20951.0
2024-01-04 13:45:00,161.86,161.87,161.76,161.79,16554.0,153.1992,153.2087,153.1046,153.133,16554.0
2024-01-04 13:50:00,161.8,161.99,161.79,161.95,27344.0,153.1424,153.3223,153.133,153.2844,27344.0
2024-01-04 13:55:00,161.94,162.05,161.91,162.01,39544.0,153.2749,153.3791,153.2466,153.3412,39544.0
2024-01-04 14:00:00,162.01,162.07,161.93,162.05,39798.0,153.3412,153.398,153.2655,153.3791,39798.0
2024-01-04 14:05:00,162.06,162.14,161.99,162.12,38919.0,153.3885,153.4642,153.3223,153.4453,38919.0
2024-01-04 14:10:00,162.1,162.17,162.06,162.11,26580.0,153.4264,153.4926,153.3885,153.4359,26580.0
2024-01-04 14:15:00,162.12,162.22,162.09,162.14,31245.0,153.4453,153.54,153.4169,153.4642,31245.0
2024-01-04 14:20:00,162.13,162.29,162.12,162.19,38096.0,153.4548,153.6062,153.4453,153.5116,38096.0
2024-01-04 14:25:00,162.21,162.26,162.12,162.16,52930.0,153.5305,153.5778,153.4453,153.4832,52930.0
2024-01-04 14:30:00,162.16,162.16,162.05,162.16,32706.0,153.4832,153.4832,153.3791,153.4832,32706.0
2024-01-04 14:35:00,162.15,162.18,162.03,162.08,52525.0,153.4737,153.5021,153.3601,153.4075,52525.0
2024-01-04 14:40:00,162.09,162.24,162.0,162.11,23119.0,153.4169,153.5589,153.3317,153.4359,23119.0
2024-01-04 14:45:00,162.1,162.24,162.03,162.2,25157.0,153.4264,153.5589,153.3601,153.521,25157.0
2024-01-04 14:50:00,162.19,162.26,162.04,162.14,30667.0,153.5116,153.5778,153.3696,153.4642,30667.0
2024-01-04 14:55:00,162.14,162.22,162.02,162.13,43928.0,153.4642,153.54,153.3507,153.4548,43928.0
2024-01-04 15:00:00,162.14,162.14,161.89,161.91,27103.0,153.4642,153.4642,153.2276,153.2466,27103.0
2024-01-04 15:05:00,161.9,161.93,161.73,161.79,25446.0,153.2371,153.2655,153.0762,153.133,25446.0
2024-01-04 15:10:00,161.78,162.01,161.78,161.95,38862.0,153.1235,153.3412,153.1235,153.2844,38862.0
2024-01-04 15:15:00,161.95,161.97,161.71,161.87,23119.0,153.2844,153.3033,153.0573,153.2087,23119.0
2024-01-04 15:20:00,161.85,161.96,161.85,161.86,39406.0,153.1898,153.2939,153.1898,153.1992,39406.0
2024-01-04 15:25:00,161.86,161.95,161.83,161.88,61125.0,153.1992,153.2844,153.1708,153.2182,61125.0
2024-01-04 15:30:00,161.88,162.05,161.86,161.98,45561.0,153.2182,153.3791,153.1992,153.3128,45561.0
2024-01-04 15:35:00,161.98,162.15,161.98,162.09,35570.0,153.3128,153.4737,153.3128,153.4169,35570.0
2024-01-04 15:40:00,162.09,162.13,161.86,161.88,52008.0,153.4169,153.4548,153.1992,153.2182,52008.0
2024-01-04 15:45:00,161.89,161.98,161.68,161.68,70371.0,153.2276,153.3128,153.0289,153.0289,70371.0
2024-01-04 15:50:00,161.67,161.82,161.46,161.57,111708.0,153.0194,153.1614,152.8206,152.9247,111708.0
2024-01-04 15:55:00,161.57,161.58,161.31,161.5,288137.0,152.9247,152.9342,152.6787,152.8585,288137.0
2024-01-05 09:30:00,161.33,161.64,160.6,161.33,93329.0,152.6976,152.991,152.0066,152.6976,93329.0
2024-01-05 09:35:00,161.37,162.13,161.33,162.05,17335.0,152.7354,153.4548,152.6976,153.3791,17335.0
2024-01-05 09:40:00,162.07,162.25,161.56,162.25,18248.0,153.398,153.5684,152.9153,153.5684,18248.0
2024-01-05 09:45:00,162.19,162.39,161.96,162.36,41040.0,153.5116,153.7009,153.2939,153.6725,41040.0
2024-01-05 09:50:00,162.34,162.35,162.08,162.1,36250.0,153.6535,153.663,153.4075,153.4264,36250.0
2024-01-05 09:55:00,162.07,162.58,162.01,162.52,32518.0,153.398,153.8807,153.3412,153.8239,32518.0
2024-01-05 10:00:00,162.48,162.59,162.01,162.4,39776.0,153.7861,153.8902,153.3412,153.7103,39776.0
2024-01-05 10:05:00,162.43,162.62,162.28,162.62,58725.0,153.7387,153.9186,153.5968,153.9186,58725.0
2024-01-05 10:10:00,162.59,162.79,162.4,162.55,57668.0,153.8902,154.0795,153.7103,153.8523,57668.0
2024-01-05 10:15:00,162.55,162.61,162.28,162.6,42581.0,153.8523,153.9091,153.5968,153.8996,42581.0
2024-01-05 10:20:00,162.59,162.68,162.39,162.67,19412.0,153.8902,153.9754,153.7009,153.9659,19412.0
2024-01-05 10:25:00,162.63,162.64,162.42,162.43,30373.0,153.928,153.9375,153.7293,153.7387,30373.0
2024-01-05 10:30:00,162.42,162.55,162.36,162.45,21879.0,153.7293,153.8523,153.6725,153.7577,21879.0
2024-01-05 10:35:00,162.45,162.52,162.29,162.32,24975.0,153.7577,153.8239,153.6062,153.6346,24975.0
2024-01-05 10:40:00,162.34,162.61,162.34,162.51,24603.0,153.6535,153.9091,153.6535,153.8144,24603.0
2024-01-05 10:45:00,162.48,162.72,162.44,162.68,34544.0,153.7861,154.0132,153.7482,153.9754,34544.0
2024-01-05 10:50:00,162.68,162.99,162.67,162.94,23141.0,153.9754,154.2688,153.9659,154.2214,23141.0
2024-01-05 10:55:00,162.95,163.03,162.64,162.64,37321.0,154.2309,154.3066,153.9375,153.9375,37321.0
2024-01-05 11:00:00,162.62,162.72,162.48,162.67,81858.0,153.9186,154.0132,153.7861,153.9659,81858.0
2024-01-05 11:05:00,162.69,162.69,162.31,162.54,51627.0,153.9848,153.9848,153.6251,153.8428,51627.0
2024-01-05 11:10:00,162.57,162.67,162.43,162.61,11759.0,153.8712,153.9659,153.7387,153.9091,11759.0
2024-01-05 11:15:00,162.61,162.73,162.42,162.6,26334.0,153.9091,154.0227,153.7293,153.8996,26334.0
2024-01-05 11:20:00,162.56,162.73,162.5,162.7,23519.0,153.8618,154.0227,153.805,153.9943,23519.0
2024-01-05 11:25:00,162.69,162.79,162.48,162.48,15302.0,153.9848,154.0795,153.7861,153.7861,15302.0
2024-01-05 11:30:00,162.53,162.54,162.39,162.47,14510.0,153.8334,153.8428,153.7009,153.7766,14510.0
2024-01-05 11:35:00,162.46,162.46,162.14,162.18,16367.0,153.7671,153.7671,153.4642,153.5021,16367.0
2024-01-05 11:40:00,162.19,162.34,162.06,162.31,10912.0,153.5116,153.6535,153.3885,153.6251,10912.0
2024-01-05 11:45:00,162.33,162.33,161.94,162.13,20259.0,153.6441,153.6441,153.2749,153.4548,20259.0
2024-01-05 11:50:00,162.12,162.15,161.86,161.9,9743.0,153.4453,153.4737,153.1992,153.2371,9743.0
2024-01-05 11:55:00,161.89,162.09,161.86,162.01,15116.0,153.2276,153.4169,153.1992,153.3412,15116.0
2024-01-05 12:00:00,162.0,162.04,161.67,161.67,44949.0,153.3317,153.3696,153.0194,153.0194,44949.0
2024-01-05 12:05:00,161.64,161.9,161.64,161.72,16053.0,152.991,153.2371,152.991,153.0667,16053.0
2024-01-05 12:10:00,161.71,161.77,161.55,161.56,18179.0,153.0573,153.114,152.9058,152.9153,18179.0
2024-01-05 12:15:00,161.54,161.55,161.32,161.38,25780.0,152.8964,152.9058,152.6881,152.7449,25780.0
2024-01-05 12:20:00,161.4,161.53,161.38,161.44,20709.0,152.7638,152.8869,152.7449,152.8017,20709.0
2024-01-05 12:25:00,161.48,161.56,161.43,161.48,29494.0,152.8396,152.9153,152.7922,152.8396,29494.0
2024-01-05 12:30:00,161.47,161.5,161.36,161.41,21998.0,152.8301,152.8585,152.726,152.7733,21998.0
2024-01-05 12:35:00,161.41,161.65,161.39,161.62,33077.0,152.7733,153.0005,152.7544,152.9721,33077.0
2024-01-05 12:40:00,161.63,161.81,161.63,161.71,27813.0,152.9815,153.1519,152.9815,153.0573,27813.0
2024-01-05 12:45:00,161.72,161.78,161.6,161.78,18055.0,153.0667,153.1235,152.9531,153.1235,18055.0
2024-01-05 12:50:00,161.79,161.86,161.7,161.74,22252.0,153.133,153.1992,153.0478,153.0856,22252.0
2024-01-05 12:55:00,161.72,161.82,161.65,161.74,24802.0,153.0667,153.1614,153.0005,153.0856,24802.0
2024-01-05 13:00:00,161.73,161.73,161.66,161.67,23938.0,153.0762,153.0762,153.0099,153.0194,23938.0
2024-01-05 13:05:00,161.67,161.7,161.53,161.58,41672.0,153.0194,153.0478,152.8869,152.9342,41672.0
2024-01-05 13:10:00,161.58,161.76,161.57,161.7,33422.0,152.9342,153.1046,152.9247,153.0478,33422.0
2024-01-05 13:15:00,161.72,161.74,161.65,161.71,23890.0,153.0667,153.0856,153.0005,153.0573,23890.0
2024-01-05 13:20:00,161.72,161.89,161.72,161.87,12330.0,153.0667,153.2276,153.0667,153.2087,12330.0
2024-01-05 13:25:00,161.88,162.07,161.84,162.03,17240.0,153.2182,153.398,153.1803,153.3601,17240.0
2024-01-05 13:30:00,162.01,162.18,161.97,162.07,11848.0,153.3412,153.5021,153.3033,153.398,11848.0
2024-01-05 13:35:00,162.09,162.13,161.99,162.1,7924.0,153.4169,153.4548,153.3223,153.4264,7924.0
2024-01-05 13:40:00,162.14,162.17,162.02,162.03,9081.0,153.4642,153.4926,153.3507,153.3601,9081.0
2024-01-05 13:45:00,162.04,162.14,161.97,162.04,16434.0,153.3696,153.4642,153.3033,153.3696,16434.0
2024-01-05 13:50:00,162.01,162.04,161.96,161.99,9263.0,153.3412,153.3696,153.2939,153.3223,9263.0
2024-01-05 13:55:00,162.0,162.03,161.91,161.92,11296.0,153.3317,153.3601,153.2466,153.256,11296.0
2024-01-05 14:00:00,161.95,162.01,161.79,161.83,10903.0,153.2844,153.3412,153.133,153.1708,10903.0
2024-01-05 14:05:00,161.84,161.88,161.76,161.78,9835.0,153.1803,153.2182,153.1046,153.1235,9835.0
2024-01-05 14:10:00,161.79,161.9,161.67,161.67,11069.0,153.133,153.2371,153.0194,153.0194,11069.0
2024-01-05 14:15:00,161.7,161.84,161.69,161.79,17461.0,153.0478,153.1803,153.0383,153.133,17461.0
2024-01-05 14:20:00,161.79,161.93,161.75,161.89,27710.0,153.133,153.2655,153.0951,153.2276,27710.0
2024-01-05 14:25:00,161.89,162.03,161.87,161.96,18129.0,153.2276,153.3601,153.2087,153.2939,18129.0
2024-01-05 14:30:00,161.95,162.06,161.95,162.06,19860.0,153.2844,153.3885,153.2844,153.3885,19860.0
2024-01-05 14:35:00,162.04,162.14,161.97,162.0,13641.0,153.3696,153.4642,153.3033,153.3317,13641.0
2024-01-05 14:40:00,162.0,162.01,161.89,161.91,10541.0,153.3317,153.3412,153.2276,153.2466,10541.0
2024-01-05 14:45:00,161.92,162.01,161.88,161.97,17863.0,153.256,153.3412,153.2182,153.3033,17863.0
2024-01-05 14:50:00,161.97,162.02,161.86,161.97,19031.0,153.3033,153.3507,153.1992,153.3033,19031.0
2024-01-05 14:55:00,161.97,161.97,161.75,161.77,35351.0,153.3033,153.3033,153.0951,153.114,35351.0
2024-01-05 15:00:00,161.73,162.04,161.67,162.01,22714.0,153.0762,153.3696,153.0194,153.3412,22714.0
2024-01-05 15:05:00,161.99,162.07,161.98,162.03,14854.0,153.3223,153.398,153.3128,153.3601,14854.0
2024-01-05 15:10:00,162.06,162.11,161.97,162.01,22048.0,153.3885,153.4359,153.3033,153.3412,22048.0
2024-01-05 15:15:00,162.01,162.03,161.9,161.94,33113.0,153.3412,153.3601,153.2371,153.2749,33113.0
2024-01-05 15:20:00,161.95,162.01,161.82,161.86,25140.0,153.2844,153.3412,153.1614,153.1992,25140.0
2024-01-05 15:25:00,161.88,161.9,161.68,161.86,28782.0,153.2182,153.2371,153.0289,153.1992,28782.0
2024-01-05 15:30:00,161.84,161.92,161.75,161.78,25075.0,153.1803,153.256,153.0951,153.1235,25075.0
2024-01-05 15:35:00,161.78,161.88,161.71,161.88,24483.0,153.1235,153.2182,153.0573,153.2182,24483.0
2024-01-05 15:40:00,161.89,162.22,161.89,162.22,37197.0,153.2276,153.54,153.2276,153.54,37197.0
2024-01-05 15:45:00,162.24,162.29,162.11,162.16,43802.0,153.5589,153.6062,153.4359,153.4832,43802.0
2024-01-05 15:50:00,162.19,162.43,162.13,162.33,95910.0,153.5116,153.7387,153.4548,153.6441,95910.0
2024-01-05 15:55:00,162.32,162.4,162.11,162.13,175638.0,153.6346,153.7103,153.4359,153.4548,175638.0
2024-01-08 09:30:00,162.18,162.45,161.38,161.5,95579.0,153.5021,153.7577,152.7449,152.8585,95579.0
2024-01-08 09:35:00,161.5,162.54,161.42,162.21,19247.0,152.8585,153.8428,152.7828,153.5305,19247.0
2024-01-08 09:40:00,162.17,162.77,161.82,162.05,19818.0,153.4926,154.0605,153.1614,153.3791,19818.0
2024-01-08 09:45:00,162.06,162.2,161.57,161.57,102690.0,153.3885,153.521,152.9247,152.9247,102690.0
2024-01-08 09:50:00,161.59,161.61,160.71,160.75,43522.0,152.9437,152.9626,152.1108,152.1486,43522.0
2024-01-08 09:55:00,160.84,160.91,160.52,160.89,19779.0,152.2338,152.3001,151.9309,152.2811,19779.0
2024-01-08 10:00:00,160.84,160.96,160.36,160.43,36577.0,152.2338,152.3474,151.7795,151.8457,36577.0
2024-01-08 10:05:00,160.45,160.64,160.13,160.42,36604.0,151.8647,152.0445,151.5618,151.8363,36604.0
2024-01-08 10:10:00,160.37,160.64,160.3,160.58,20073.0,151.789,152.0445,151.7227,151.9877,20073.0
2024-01-08 10:15:00,160.58,160.7,160.12,160.13,24855.0,151.9877,152.1013,151.5523,151.5618,24855.0
2024-01-08 10:20:00,160.16,160.85,160.11,160.84,23455.0,151.5902,152.2433,151.5429,152.2338,23455.0
2024-01-08 10:25:00,160.84,160.88,160.65,160.71,23728.0,152.2338,152.2717,152.054,152.1108,23728.0
2024-01-08 10:30:00,160.72,160.88,160.69,160.85,22797.0,152.1202,152.2717,152.0918,152.2433,22797.0
2024-01-08 10:35:00,160.87,160.87,160.5,160.52,26481.0,152.2622,152.2622,151.912,151.9309,26481.0
2024-01-08 10:40:00,160.54,160.66,160.39,160.44,23883.0,151.9499,152.0634,151.8079,151.8552,23883.0
2024-01-08 10:45:00,160.45,160.6,160.37,160.54,17218.0,151.8647,152.0066,151.789,151.9499,17218.0
2024-01-08 10:50:00,160.52,160.52,159.94,160.03,28634.0,151.9309,151.9309,151.382,151.4671,28634.0
2024-01-08 10:55:00,160.02,160.22,159.82,160.21,36114.0,151.4577,151.647,151.2684,151.6375,36114.0
2024-01-08 11:00:00,160.23,160.24,159.93,160.12,26851.0,151.6564,151.6659,151.3725,151.5523,26851.0
2024-01-08 11:05:00,160.12,160.43,160.08,160.4,33852.0,151.5523,151.8457,151.5145,151.8173,33852.0
2024-01-08 11:10:00,160.41,160.7,160.41,160.63,16633.0,151.8268,152.1013,151.8268,152.035,16633.0
2024-01-08 11:15:00,160.63,160.79,160.58,160.65,29799.0,152.035,152.1865,151.9877,152.054,29799.0
2024-01-08 11:20:00,160.64,160.94,160.64,160.93,36925.0,152.0445,152.3285,152.0445,152.319,36925.0
2024-01-08 11:25:00,160.92,160.92,160.75,160.78,15066.0,152.3095,152.3095,152.1486,152.177,15066.0
2024-01-08 11:30:00,160.8,160.98,160.75,160.83,25233.0,152.1959,152.3663,152.1486,152.2243,25233.0
2024-01-08 11:35:00,160.85,160.86,160.56,160.69,35896.0,152.2433,152.2527,151.9688,152.0918,35896.0
2024-01-08 11:40:00,160.7,160.92,160.61,160.9,13932.0,152.1013,152.3095,152.0161,152.2906,13932.0
2024-01-08 11:45:00,160.9,160.92,160.7,160.77,17348.0,152.2906,152.3095,152.1013,152.1676,17348.0
2024-01-08 11:50:00,160.76,160.77,160.59,160.69,18272.0,152.1581,152.1676,151.9972,152.0918,18272.0
2024-01-08 11:55:00,160.68,160.76,160.62,160.71,26525.0,152.0824,152.1581,152.0256,152.1108,26525.0
2024-01-08 12:00:00,160.73,160.89,160.63,160.81,17547.0,152.1297,152.2811,152.035,152.2054,17547.0
2024-01-08 12:05:00,160.82,161.0,160.8,160.98,21162.0,152.2149,152.3852,152.1959,152.3663,21162.0
2024-01-08 12:10:00,160.94,161.01,160.85,160.87,18488.0,152.3285,152.3947,152.2433,152.2622,18488.0
2024-01-08 12:15:00,160.89,160.89,160.76,160.85,17574.0,152.2811,152.2811,152.1581,152.2433,17574.0
2024-01-08 12:20:00,160.85,160.85,160.59,160.66,11821.0,152.2433,152.2433,151.9972,152.0634,11821.0
2024-01-08 12:25:00,160.59,160.61,160.46,160.49,9211.0,151.9972,152.0161,151.8741,151.9025,9211.0
2024-01-08 12:30:00,160.47,160.48,160.31,160.4,31457.0,151.8836,151.8931,151.7322,151.8173,31457.0
2024-01-08 12:35:00,160.38,160.62,160.38,160.61,13320.0,151.7984,152.0256,151.7984,152.0161,13320.0
2024-01-08 12:40:00,160.6,160.6,160.5,160.53,7667.0,152.0066,152.0066,151.912,151.9404,7667.0
2024-01-08 12:45:00,160.55,160.56,160.38,160.38,10334.0,151.9593,151.9688,151.7984,151.7984,10334.0
2024-01-08 12:50:00,160.37,160.62,160.37,160.57,13850.0,151.789,152.0256,151.789,151.9783,13850.0
2024-01-08 12:55:00,160.58,160.69,160.37,160.48,27922.0,151.9877,152.0918,151.789,151.8931,27922.0
2024-01-08 13:00:00,160.5,160.68,160.38,160.5,10517.0,151.912,152.0824,151.7984,151.912,10517.0
2024-01-08 13:05:00,160.47,160.53,160.33,160.38,13177.0,151.8836,151.9404,151.7511,151.7984,13177.0
2024-01-08 13:10:00,160.38,160.39,160.22,160.27,9373.0,151.7984,151.8079,151.647,151.6943,9373.0
2024-01-08 13:15:00,160.27,160.44,160.16,160.33,25437.0,151.6943,151.8552,151.5902,151.7511,25437.0
2024-01-08 13:20:00,160.33,160.42,160.24,160.3,17149.0,151.7511,151.8363,151.6659,151.7227,17149.0
2024-01-08 13:25:00,160.3,160.31,160.07,160.09,25692.0,151.7227,151.7322,151.505,151.5239,25692.0
2024-01-08 13:30:00,160.08,160.2,160.07,160.12,21623.0,151.5145,151.6281,151.505,151.5523,21623.0
2024-01-08 13:35:00,160.11,160.13,160.02,160.05,13136.0,151.5429,151.5618,151.4577,151.4861,13136.0
2024-01-08 13:40:00,160.04,160.08,159.93,159.97,34123.0,151.4766,151.5145,151.3725,151.4104,34123.0
2024-01-08 13:45:00,159.97,160.02,159.81,159.81,29915.0,151.4104,151.4577,151.2589,151.2589,29915.0
2024-01-08 13:50:00,159.8,159.88,159.77,159.8,21344.0,151.2495,151.3252,151.2211,151.2495,21344.0
2024-01-08 13:55:00,159.8,160.05,159.8,160.04,21497.0,151.2495,151.4861,151.2495,151.4766,21497.0
2024-01-08 14:00:00,160.06,160.28,159.98,160.26,29886.0,151.4955,151.7038,151.4198,151.6848,29886.0
2024-01-08 14:05:00,160.24,160.24,160.06,160.09,9927.0,151.6659,151.6659,151.4955,151.5239,9927.0
2024-01-08 14:10:00,160.08,160.3,160.07,160.18,15428.0,151.5145,151.7227,151.505,151.6091,15428.0
2024-01-08 14:15:00,160.18,160.37,160.14,160.28,18929.0,151.6091,151.789,151.5713,151.7038,18929.0
2024-01-08 14:20:00,160.26,160.34,160.16,160.3,15443.0,151.6848,151.7606,151.5902,151.7227,15443.0
2024-01-08 14:25:00,160.28,160.73,160.28,160.67,25784.0,151.7038,152.1297,151.7038,152.0729,25784.0
2024-01-08 14:30:00,160.66,160.96,160.66,160.85,15176.0,152.0634,152.3474,152.0634,152.2433,15176.0
2024-01-08 14:35:00,160.84,160.88,160.64,160.68,9296.0,152.2338,152.2717,152.0445,152.0824,9296.0
2024-01-08 14:40:00,160.67,160.69,160.36,160.37,31212.0,152.0729,152.0918,151.7795,151.789,31212.0
2024-01-08 14:45:00,160.38,160.75,160.16,160.75,49755.0,151.7984,152.1486,151.5902,152.1486,49755.0
2024-01-08 14:50:00,160.75,160.8,160.6,160.66,17081.0,152.1486,152.1959,152.0066,152.0634,17081.0
2024-01-08 14:55:00,160.67,160.74,160.57,160.57,34954.0,152.0729,152.1392,151.9783,151.9783,34954.0
2024-01-08 15:00:00,160.57,160.83,160.57,160.83,48365.0,151.9783,152.2243,151.9783,152.2243,48365.0
2024-01-08 15:05:00,160.8,160.86,160.66,160.7,14308.0,152.1959,152.2527,152.0634,152.1013,14308.0
2024-01-08 15:10:00,160.7,160.78,160.69,160.72,9232.0,152.1013,152.177,152.0918,152.1202,9232.0
2024-01-08 15:15:00,160.72,161.06,160.71,161.02,20738.0,152.1202,152.442,152.1108,152.4042,20738.0
2024-01-08 15:20:00,161.02,161.17,160.99,161.13,14562.0,152.4042,152.5461,152.3758,152.5083,14562.0
2024-01-08 15:25:00,161.13,161.26,161.13,161.17,21150.0,152.5083,152.6313,152.5083,152.5461,21150.0
2024-01-08 15:30:00,161.16,161.31,161.12,161.2,19723.0,152.5367,152.6787,152.4988,152.5745,19723.0
2024-01-08 15:35:00,161.2,161.35,161.08,161.35,21076.0,152.5745,152.7165,152.461,152.7165,21076.0
2024-01-08 15:40:00,161.35,161.46,161.35,161.37,26504.0,152.7165,152.8206,152.7165,152.7354,26504.0
2024-01-08 15:45:00,161.37,161.4,161.15,161.15,23115.0,152.7354,152.7638,152.5272,152.5272,23115.0
2024-01-08 15:50:00,161.16,161.61,161.16,161.52,71228.0,152.5367,152.9626,152.5367,152.8774,71228.0
2024-01-08 15:55:00,161.52,161.7,161.4,161.45,122905.0,152.8774,153.0478,152.7638,152.8112,122905.0
2024-01-09 09:30:00,161.43,161.82,160.83,161.75,93191.0,152.7922,153.1614,152.2243,153.0951,93191.0
2024-01-09 09:35:00,161.8,162.75,161.7,162.55,79054.0,153.1424,154.0416,153.0478,153.8523,79054.0
2024-01-09 09:40:00,162.59,163.27,162.38,163.04,37406.0,153.8902,154.5338,153.6914,154.3161,37406.0
2024-01-09 09:45:00,163.0,163.47,162.85,163.46,32565.0,154.2782,154.7231,154.1363,154.7136,32565.0
2024-01-09 09:50:00,163.42,163.44,162.98,163.41,35839.0,154.6758,154.6947,154.2593,154.6663,35839.0
2024-01-09 09:55:00,163.4,163.46,162.54,162.79,58662.0,154.6568,154.7136,153.8428,154.0795,58662.0
2024-01-09 10:00:00,162.89,163.43,162.65,162.78,38272.0,154.1741,154.6852,153.947,154.07,38272.0
2024-01-09 10:05:00,162.86,163.21,162.62,162.91,37520.0,154.1457,154.477,153.9186,154.193,37520.0
2024-01-09 10:10:00,162.89,163.04,162.69,162.99,27262.0,154.1741,154.3161,153.9848,154.2688,27262.0
2024-01-09 10:15:00,163.03,163.17,162.78,162.9,20205.0,154.3066,154.4391,154.07,154.1836,20205.0
2024-01-09 10:20:00,162.86,162.96,162.67,162.92,14302.0,154.1457,154.2404,153.9659,154.2025,14302.0
2024-01-09 10:25:00,162.89,162.96,162.79,162.91,19908.0,154.1741,154.2404,154.0795,154.193,19908.0
2024-01-09 10:30:00,162.89,163.07,162.74,163.02,17418.0,154.1741,154.3445,154.0321,154.2972,17418.0
2024-01-09 10:35:00,163.01,163.01,162.44,162.57,51032.0,154.2877,154.2877,153.7482,153.8712,51032.0
2024-01-09 10:40:00,162.53,162.63,162.45,162.51,14895.0,153.8334,153.928,153.7577,153.8144,14895.0
2024-01-09 10:45:00,162.5,162.59,162.25,162.35,25423.0,153.805,153.8902,153.5684,153.663,25423.0
2024-01-09 10:50:00,162.37,162.78,162.36,162.61,10475.0,153.6819,154.07,153.6725,153.9091,10475.0
2024-01-09 10:55:00,162.61,162.74,162.49,162.63,15868.0,153.9091,154.0321,153.7955,153.928,15868.0
2024-01-09 11:00:00,162.61,162.64,162.43,162.57,15959.0,153.9091,153.9375,153.7387,153.8712,15959.0
2024-01-09 11:05:00,162.57,162.57,162.35,162.36,22746.0,153.8712,153.8712,153.663,153.6725,22746.0
2024-01-09 11:10:00,162.38,162.58,162.37,162.52,19415.0,153.6914,153.8807,153.6819,153.8239,19415.0
2024-01-09 11:15:00,162.5,162.56,162.4,162.45,14831.0,153.805,153.8618,153.7103,153.7577,14831.0
2024-01-09 11:20:00,162.43,162.53,162.38,162.39,9616.0,153.7387,153.8334,153.6914,153.7009,9616.0
2024-01-09 11:25:00,162.4,162.55,162.4,162.4,9686.0,153.7103,153.8523,153.7103,153.7103,9686.0
2024-01-09 11:30:00,162.39,162.51,162.33,162.5,10583.0,153.7009,153.8144,153.6441,153.805,10583.0
2024-01-09 11:35:00,162.47,162.47,162.18,162.2,11333.0,153.7766,153.7766,153.5021,153.521,11333.0
2024-01-09 11:40:00,162.18,162.33,162.13,162.32,13651.0,153.5021,153.6441,153.4548,153.6346,13651.0
2024-01-09 11:45:00,162.44,162.49,162.29,162.37,8396.0,153.7482,153.7955,153.6062,153.6819,8396.0
2024-01-09 11:50:00,162.38,162.39,162.18,162.19,16134.0,153.6914,153.7009,153.5021,153.5116,16134.0
2024-01-09 11:55:00,162.2,162.42,162.18,162.42,16469.0,153.521,153.7293,153.5021,153.7293,16469.0
2024-01-09 12:00:00,162.47,162.47,162.24,162.39,15434.0,153.7766,153.7766,153.5589,153.7009,15434.0
2024-01-09 12:05:00,162.39,162.41,162.24,162.3,6329.0,153.7009,153.7198,153.5589,153.6157,6329.0
2024-01-09 12:10:00,162.3,162.39,162.21,162.31,10039.0,153.6157,153.7009,153.5305,153.6251,10039.0
2024-01-09 12:15:00,162.29,162.46,162.24,162.31,15415.0,153.6062,153.7671,153.5589,153.6251,15415.0
2024-01-09 12:20:00,162.29,162.32,162.11,162.27,16194.0,153.6062,153.6346,153.4359,153.5873,16194.0
2024-01-09 12:25:00,162.23,162.41,162.13,162.36,11833.0,153.5494,153.7198,153.4548,153.6725,11833.0
2024-01-09 12:30:00,162.34,162.39,162.25,162.25,10096.0,153.6535,153.7009,153.5684,153.5684,10096.0
2024-01-09 12:35:00,162.25,162.25,162.09,162.2,10829.0,153.5684,153.5684,153.4169,153.521,10829.0
2024-01-09 12:40:00,162.19,162.22,162.14,162.16,8141.0,153.5116,153.54,153.4642,153.4832,8141.0
2024-01-09 12:45:00,162.17,162.25,162.08,162.11,10785.0,153.4926,153.5684,153.4075,153.4359,10785.0
2024-01-09 12:50:00,162.08,162.17,162.04,162.08,8102.0,153.4075,153.4926,153.3696,153.4075,8102.0
2024-01-09 12:55:00,162.05,162.06,161.97,162.02,10488.0,153.3791,153.3885,153.3033,153.3507,10488.0
2024-01-09 13:00:00,162.01,162.07,161.82,161.85,17990.0,153.3412,153.398,153.1614,153.1898,17990.0
2024-01-09 13:05:00,161.86,161.87,161.65,161.8,13302.0,153.1992,153.2087,153.0005,153.1424,13302.0
2024-01-09 13:10:00,161.78,161.83,161.77,161.79,10257.0,153.1235,153.1708,153.114,153.133,10257.0
2024-01-09 13:15:00,161.77,161.79,161.62,161.64,13494.0,153.114,153.133,152.9721,152.991,13494.0
2024-01-09 13:20:00,161.64,161.71,161.59,161.67,15367.0,152.991,153.0573,152.9437,153.0194,15367.0
2024-01-09 13:25:00,161.7,161.85,161.66,161.83,19318.0,153.0478,153.1898,153.0099,153.1708,19318.0
2024-01-09 13:30:00,161.8,161.81,161.62,161.67,18377.0,153.1424,153.1519,152.9721,153.0194,18377.0
2024-01-09 13:35:00,161.67,161.74,161.55,161.74,16874.0,153.0194,153.0856,152.9058,153.0856,16874.0
2024-01-09 13:40:00,161.76,161.83,161.71,161.77,6117.0,153.1046,153.1708,153.0573,153.114,6117.0
2024-01-09 13:45:00,161.79,161.94,161.77,161.81,8908.0,153.133,153.2749,153.114,153.1519,8908.0
2024-01-09 13:50:00,161.81,162.05,161.8,161.99,25174.0,153.1519,153.3791,153.1424,153.3223,25174.0
2024-01-09 13:55:00,161.99,162.17,161.95,162.11,10078.0,153.3223,153.4926,153.2844,153.4359,10078.0
2024-01-09 14:00:00,162.12,162.21,162.04,162.13,112873.0,153.4453,153.5305,153.3696,153.4548,112873.0
2024-01-09 14:05:00,162.13,162.25,162.06,162.25,14667.0,153.4548,153.5684,153.3885,153.5684,14667.0
2024-01-09 14:10:00,162.25,162.29,162.16,162.18,11586.0,153.5684,153.6062,153.4832,153.5021,11586.0
2024-01-09 14:15:00,162.15,162.16,162.01,162.01,9545.0,153.4737,153.4832,153.3412,153.3412,9545.0
2024-01-09 14:20:00,162.04,162.12,162.0,162.08,11302.0,153.3696,153.4453,153.3317,153.4075,11302.0
2024-01-09 14:25:00,162.07,162.11,162.0,162.07,7989.0,153.398,153.4359,153.3317,153.398,7989.0
2024-01-09 14:30:00,162.1,162.1,162.0,162.07,10683.0,153.4264,153.4264,153.3317,153.398,10683.0
2024-01-09 14:35:00,162.07,162.12,162.04,162.11,12536.0,153.398,153.4453,153.3696,153.4359,12536.0
2024-01-09 14:40:00,162.1,162.1,161.96,162.06,12122.0,153.4264,153.4264,153.2939,153.3885,12122.0
2024-01-09 14:45:00,162.08,162.1,161.91,162.0,29414.0,153.4075,153.4264,153.2466,153.3317,29414.0
2024-01-09 14:50:00,162.01,162.08,161.94,162.0,22444.0,153.3412,153.4075,153.2749,153.3317,22444.0
2024-01-09 14:55:00,162.01,162.16,161.98,162.03,27718.0,153.3412,153.4832,153.3128,153.3601,27718.0
2024-01-09 15:00:00,162.03,162.18,162.02,162.15,17042.0,153.3601,153.5021,153.3507,153.4737,17042.0
2024-01-09 15:05:00,162.15,162.16,161.89,162.03,14377.0,153.4737,153.4832,153.2276,153.3601,14377.0
2024-01-09 15:10:00,162.03,162.16,162.02,162.11,18083.0,153.3601,153.4832,153.3507,153.4359,18083.0
2024-01-09 15:15:00,162.08,162.11,162.01,162.04,13151.0,153.4075,153.4359,153.3412,153.3696,13151.0
2024-01-09 15:20:00,162.03,162.29,162.01,162.15,20195.0,153.3601,153.6062,153.3412,153.4737,20195.0
2024-01-09 15:25:00,162.2,162.24,162.15,162.15,16628.0,153.521,153.5589,153.4737,153.4737,16628.0
2024-01-09 15:30:00,162.15,162.29,162.04,162.29,30372.0,153.4737,153.6062,153.3696,153.6062,30372.0
2024-01-09 15:35:00,162.28,162.29,162.1,162.29,38468.0,153.5968,153.6062,153.4264,153.6062,38468.0
2024-01-09 15:40:00,162.29,162.32,162.21,162.25,59984.0,153.6062,153.6346,153.5305,153.5684,59984.0
2024-01-09 15:45:00,162.21,162.28,162.12,162.12,26171.0,153.5305,153.5968,153.4453,153.4453,26171.0
2024-01-09 15:50:00,162.14,162.58,162.13,162.44,88995.0,153.4642,153.8807,153.4548,153.7482,88995.0
2024-01-09 15:55:00,162.45,162.46,162.15,162.29,226798.0,153.7577,153.7671,153.4737,153.6062,226798.0
2024-01-10 09:30:00,162.27,162.81,161.91,162.5,168092.0,153.5873,154.0984,153.2466,153.805,168092.0
2024-01-10 09:35:00,162.57,162.7,162.15,162.44,30554.0,153.8712,153.9943,153.4737,153.7482,30554.0
2024-01-10 09:40:00,162.52,162.64,162.1,162.56,35044.0,153.8239,153.9375,153.4264,153.8618,35044.0
2024-01-10 09:45:00,162.55,162.55,161.9,162.23,24279.0,153.8523,153.8523,153.2371,153.5494,24279.0
2024-01-10 09:50:00,162.27,162.38,161.88,162.13,40311.0,153.5873,153.6914,153.2182,153.4548,40311.0
2024-01-10 09:55:00,162.15,162.4,162.14,162.31,31896.0,153.4737,153.7103,153.4642,153.6251,31896.0
2024-01-10 10:00:00,162.31,162.69,162.23,162.29,29427.0,153.6251,153.9848,153.5494,153.6062,29427.0
2024-01-10 10:05:00,162.32,162.44,162.18,162.28,27876.0,153.6346,153.7482,153.5021,153.5968,27876.0
2024-01-10 10:10:00,162.35,162.36,162.07,162.17,51954.0,153.663,153.6725,153.398,153.4926,51954.0
2024-01-10 10:15:00,162.18,162.28,162.02,162.28,28928.0,153.5021,153.5968,153.3507,153.5968,28928.0
2024-01-10 10:20:00,162.27,162.48,162.14,162.45,34194.0,153.5873,153.7861,153.4642,153.7577,34194.0
2024-01-10 10:25:00,162.47,162.79,162.46,162.72,17191.0,153.7766,154.0795,153.7671,154.0132,17191.0
2024-01-10 10:30:00,162.72,162.85,162.62,162.84,23255.0,154.0132,154.1363,153.9186,154.1268,23255.0
2024-01-10 10:35:00,162.8,162.9,162.72,162.84,20875.0,154.0889,154.1836,154.0132,154.1268,20875.0
2024-01-10 10:40:00,162.83,162.84,162.69,162.8,30659.0,154.1173,154.1268,153.9848,154.0889,30659.0
2024-01-10 10:45:00,162.8,162.84,162.71,162.72,29340.0,154.0889,154.1268,154.0037,154.0132,29340.0
2024-01-10 10:50:00,162.72,162.83,162.69,162.8,32645.0,154.0132,154.1173,153.9848,154.0889,32645.0
2024-01-10 10:55:00,162.81,162.88,162.56,162.59,45693.0,154.0984,154.1646,153.8618,153.8902,45693.0
2024-01-10 11:00:00,162.6,162.62,162.36,162.56,117672.0,153.8996,153.9186,153.6725,153.8618,117672.0
2024-01-10 11:05:00,162.55,162.76,162.53,162.75,29151.0,153.8523,154.0511,153.8334,154.0416,29151.0
2024-01-10 11:10:00,162.75,162.76,162.59,162.75,30300.0,154.0416,154.0511,153.8902,154.0416,30300.0
2024-01-10 11:15:00,162.78,164.32,162.75,164.14,186944.0,154.07,155.5276,154.0416,155.3572,186944.0
2024-01-10 11:20:00,164.17,164.79,163.27,164.31,291191.0,155.3856,155.9724,154.5338,155.5181,291191.0
2024-01-10 11:25:00,164.37,164.4,163.81,164.27,180256.0,155.5749,155.6033,155.0449,155.4803,180256.0
2024-01-10 11:30:00,164.27,164.95,164.22,164.74,184088.0,155.4803,156.1239,155.4329,155.9251,184088.0
2024-01-10 11:35:00,164.71,164.99,163.72,164.34,185552.0,155.8967,156.1617,154.9597,155.5465,185552.0
2024-01-10 11:40:00,164.34,164.85,164.07,164.12,103791.0,155.5465,156.0292,155.291,155.3383,103791.0
2024-01-10 11:45:00,164.08,164.08,163.73,163.86,66876.0,155.3004,155.3004,154.9692,155.0922,66876.0
2024-01-10 11:50:00,163.87,164.07,163.7,164.04,28309.0,155.1017,155.291,154.9408,155.2626,28309.0
2024-01-10 11:55:00,164.03,164.1,163.5,163.63,28212.0,155.2531,155.3194,154.7515,154.8745,28212.0
2024-01-10 12:00:00,163.59,163.59,163.18,163.39,29956.0,154.8367,154.8367,154.4486,154.6474,29956.0
2024-01-10 12:05:00,163.38,163.63,163.3,163.33,17948.0,154.6379,154.8745,154.5622,154.5906,17948.0
2024-01-10 12:10:00,163.33,163.43,163.23,163.25,17594.0,154.5906,154.6852,154.4959,154.5149,17594.0
2024-01-10 12:15:00,163.27,163.49,163.25,163.3,15222.0,154.5338,154.742,154.5149,154.5622,15222.0
2024-01-10 12:20:00,163.31,163.47,163.24,163.38,20278.0,154.5716,154.7231,154.5054,154.6379,20278.0
2024-01-10 12:25:00,163.39,163.62,163.28,163.32,20087.0,154.6474,154.8651,154.5432,154.5811,20087.0
2024-01-10 12:30:00,163.34,163.61,163.23,163.23,12630.0,154.6,154.8556,154.4959,154.4959,12630.0
2024-01-10 12:35:00,163.25,163.44,163.25,163.44,25310.0,154.5149,154.6947,154.5149,154.6947,25310.0
2024-01-10 12:40:00,163.45,163.47,163.22,163.31,18550.0,154.7042,154.7231,154.4865,154.5716,18550.0
2024-01-10 12:45:00,163.3,163.39,163.27,163.33,8277.0,154.5622,154.6474,154.5338,154.5906,8277.0
2024-01-10 12:50:00,163.31,163.63,163.31,163.63,13184.0,154.5716,154.8745,154.5716,154.8745,13184.0
2024-01-10 12:55:00,163.65,163.65,163.35,163.39,12632.0,154.8934,154.8934,154.6095,154.6474,12632.0
2024-01-10 13:00:00,163.38,163.42,163.3,163.33,8851.0,154.6379,154.6758,154.5622,154.5906,8851.0
2024-01-10 13:05:00,163.37,163.4,163.25,163.3,24501.0,154.6284,154.6568,154.5149,154.5622,24501.0
2024-01-10 13:10:00,163.32,163.41,163.14,163.36,21498.0,154.5811,154.6663,154.4107,154.619,21498.0
2024-01-10 13:15:00,163.38,163.65,163.37,163.61,20629.0,154.6379,154.8934,154.6284,154.8556,20629.0
2024-01-10 13:20:00,163.65,163.68,163.52,163.55,12104.0,154.8934,154.9218,154.7704,154.7988,12104.0
2024-01-10 13:25:00,163.56,163.72,163.56,163.59,11812.0,154.8083,154.9597,154.8083,154.8367,11812.0
2024-01-10 13:30:00,163.58,163.74,163.57,163.71,10499.0,154.8272,154.9786,154.8177,154.9502,10499.0
2024-01-10 13:35:00,163.7,163.71,163.58,163.7,9024.0,154.9408,154.9502,154.8272,154.9408,9024.0
2024-01-10 13:40:00,163.71,163.76,163.6,163.74,22169.0,154.9502,154.9976,154.8461,154.9786,22169.0
2024-01-10 13:45:00,163.72,163.73,163.6,163.64,17929.0,154.9597,154.9692,154.8461,154.884,17929.0
2024-01-10 13:50:00,163.61,163.74,163.55,163.72,21804.0,154.8556,154.9786,154.7988,154.9597,21804.0
2024-01-10 13:55:00,163.71,163.79,163.63,163.75,29752.0,154.9502,155.026,154.8745,154.9881,29752.0
2024-01-10 14:00:00,163.75,164.02,163.75,163.84,23517.0,154.9881,155.2437,154.9881,155.0733,23517.0
2024-01-10 14:05:00,163.84,163.98,163.82,163.87,32916.0,155.0733,155.2058,155.0544,155.1017,32916.0
2024-01-10 14:10:00,163.91,164.15,163.91,164.07,39794.0,155.1395,155.3667,155.1395,155.291,39794.0
2024-01-10 14:15:00,164.07,164.18,163.97,164.03,27510.0,155.291,155.3951,155.1963,155.2531,27510.0
2024-01-10 14:20:00,164.03,164.05,163.8,163.87,19283.0,155.2531,155.272,155.0354,155.1017,19283.0
2024-01-10 14:25:00,163.88,164.08,163.86,164.07,26332.0,155.1111,155.3004,155.0922,155.291,26332.0
2024-01-10 14:30:00,164.12,164.25,164.09,164.21,26592.0,155.3383,155.4613,155.3099,155.4235,26592.0
2024-01-10 14:35:00,164.23,164.47,164.23,164.34,20105.0,155.4424,155.6696,155.4424,155.5465,20105.0
2024-01-10 14:40:00,164.32,164.56,164.32,164.53,20853.0,155.5276,155.7548,155.5276,155.7264,20853.0
2024-01-10 14:45:00,164.53,164.67,164.52,164.64,32111.0,155.7264,155.8589,155.7169,155.8305,32111.0
2024-01-10 14:50:00,164.68,164.81,164.57,164.6,28756.0,155.8683,155.9914,155.7642,155.7926,28756.0
2024-01-10 14:55:00,164.61,164.74,164.59,164.74,25346.0,155.8021,155.9251,155.7832,155.9251,25346.0
2024-01-10 15:00:00,164.74,164.8,164.71,164.78,37755.0,155.9251,155.9819,155.8967,155.963,37755.0
2024-01-10 15:05:00,164.8,164.88,164.78,164.83,26532.0,155.9819,156.0576,155.963,156.0103,26532.0
2024-01-10 15:10:00,164.84,164.98,164.8,164.92,30516.0,156.0198,156.1523,155.9819,156.0955,30516.0
2024-01-10 15:15:00,164.89,165.08,164.86,165.01,105605.0,156.0671,156.2469,156.0387,156.1807,105605.0
2024-01-10 15:20:00,165.0,165.06,164.95,164.98,59004.0,156.1712,156.228,156.1239,156.1523,59004.0
2024-01-10 15:25:00,164.99,165.06,164.95,164.97,35515.0,156.1617,156.228,156.1239,156.1428,35515.0
2024-01-10 15:30:00,164.98,165.02,164.89,164.98,49593.0,156.1523,156.1901,156.0671,156.1523,49593.0
2024-01-10 15:35:00,164.98,165.04,164.68,164.8,37888.0,156.1523,156.2091,155.8683,155.9819,37888.0
2024-01-10 15:40:00,164.8,164.86,164.74,164.85,62233.0,155.9819,156.0387,155.9251,156.0292,62233.0
2024-01-10 15:45:00,164.85,165.01,164.84,164.99,127924.0,156.0292,156.1807,156.0198,156.1617,127924.0
2024-01-10 15:50:00,164.99,165.08,164.86,164.97,124553.0,156.1617,156.2469,156.0387,156.1428,124553.0
2024-01-10 15:55:00,164.97,165.07,164.74,164.82,279247.0,156.1428,156.2375,155.9251,156.0008,279247.0
2024-01-11 09:30:00,164.25,164.53,163.61,164.27,116454.0,155.4613,155.7264,154.8556,155.4803,116454.0
2024-01-11 09:35:00,164.36,164.75,164.27,164.53,18718.0,155.5655,155.9346,155.4803,155.7264,18718.0
2024-01-11 09:40:00,164.49,164.79,164.34,164.47,21803.0,155.6885,155.9724,155.5465,155.6696,21803.0
2024-01-11 09:45:00,164.52,164.78,164.26,164.7,31501.0,155.7169,155.963,155.4708,155.8873,31501.0
2024-01-11 09:50:00,164.63,164.82,164.54,164.57,30792.0,155.821,156.0008,155.7358,155.7642,30792.0
2024-01-11 09:55:00,164.58,164.97,164.56,164.92,44756.0,155.7737,156.1428,155.7548,156.0955,44756.0
2024-01-11 10:00:00,164.83,165.12,164.75,164.78,44378.0,156.0103,156.2848,155.9346,155.963,44378.0
2024-01-11 10:05:00,164.8,164.99,164.65,164.79,58462.0,155.9819,156.1617,155.8399,155.9724,58462.0
2024-01-11 10:10:00,164.77,164.77,164.19,164.28,71306.0,155.9535,155.9535,155.4046,155.4897,71306.0
2024-01-11 10:15:00,164.2,164.28,163.96,164.27,38335.0,155.414,155.4897,155.1869,155.4803,38335.0
2024-01-11 10:20:00,164.26,164.35,164.01,164.03,37619.0,155.4708,155.556,155.2342,155.2531,37619.0
2024-01-11 10:25:00,164.03,164.52,164.02,164.49,30574.0,155.2531,155.7169,155.2437,155.6885,30574.0
2024-01-11 10:30:00,164.46,164.56,164.15,164.18,21939.0,155.6601,155.7548,155.3667,155.3951,21939.0
2024-01-11 10:35:00,164.16,164.54,164.15,164.45,39632.0,155.3762,155.7358,155.3667,155.6506,39632.0
2024-01-11 10:40:00,164.47,164.5,164.19,164.36,19589.0,155.6696,155.698,155.4046,155.5655,19589.0
2024-01-11 10:45:00,164.33,164.44,164.23,164.3,39147.0,155.5371,155.6412,155.4424,155.5087,39147.0
2024-01-11 10:50:00,164.29,164.36,164.14,164.3,39462.0,155.4992,155.5655,155.3572,155.5087,39462.0
2024-01-11 10:55:00,164.31,164.31,163.98,164.11,45785.0,155.5181,155.5181,155.2058,155.3288,45785.0
2024-01-11 11:00:00,164.11,164.17,163.63,163.75,51600.0,155.3288,155.3856,154.8745,154.9881,51600.0
2024-01-11 11:05:00,163.76,163.76,163.48,163.67,30072.0,154.9976,154.9976,154.7325,154.9124,30072.0
2024-01-11 11:10:00,163.69,163.76,163.45,163.47,30803.0,154.9313,154.9976,154.7042,154.7231,30803.0
2024-01-11 11:15:00,163.47,163.55,163.33,163.44,26459.0,154.7231,154.7988,154.5906,154.6947,26459.0
2024-01-11 11:20:00,163.47,163.72,163.45,163.68,19776.0,154.7231,154.9597,154.7042,154.9218,19776.0
2024-01-11 11:25:00,163.67,163.77,163.63,163.73,17147.0,154.9124,155.007,154.8745,154.9692,17147.0
2024-01-11 11:30:00,163.73,163.83,163.38,163.38,26371.0,154.9692,155.0638,154.6379,154.6379,26371.0
2024-01-11 11:35:00,163.37,163.46,163.24,163.3,22793.0,154.6284,154.7136,154.5054,154.5622,22793.0
2024-01-11 11:40:00,163.31,163.43,163.14,163.19,18536.0,154.5716,154.6852,154.4107,154.4581,18536.0
2024-01-11 11:45:00,163.2,163.48,163.08,163.41,16716.0,154.4675,154.7325,154.3539,154.6663,16716.0
2024-01-11 11:50:00,163.41,163.57,163.41,163.51,21139.0,154.6663,154.8177,154.6663,154.7609,21139.0
2024-01-11 11:55:00,163.53,163.64,163.41,163.59,26356.0,154.7799,154.884,154.6663,154.8367,26356.0
2024-01-11 12:00:00,163.61,163.74,163.5,163.5,25144.0,154.8556,154.9786,154.7515,154.7515,25144.0
2024-01-11 12:05:00,163.49,163.49,163.34,163.34,13320.0,154.742,154.742,154.6,154.6,13320.0
2024-01-11 12:10:00,163.36,163.5,163.33,163.4,14849.0,154.619,154.7515,154.5906,154.6568,14849.0
2024-01-11 12:15:00,163.4,163.48,163.28,163.3,18445.0,154.6568,154.7325,154.5432,154.5622,18445.0
2024-01-11 12:20:00,163.32,163.42,163.27,163.4,13104.0,154.5811,154.6758,154.5338,154.6568,13104.0
2024-01-11 12:25:00,163.39,163.39,163.14,163.15,21359.0,154.6474,154.6474,154.4107,154.4202,21359.0
2024-01-11 12:30:00,163.18,163.46,163.18,163.39,14790.0,154.4486,154.7136,154.4486,154.6474,14790.0
2024-01-11 12:35:00,163.38,163.49,163.37,163.37,14541.0,154.6379,154.742,154.6284,154.6284,14541.0
2024-01-11 12:40:00,163.38,163.38,163.27,163.3,9051.0,154.6379,154.6379,154.5338,154.5622,9051.0
2024-01-11 12:45:00,163.3,163.35,163.15,163.18,19841.0,154.5622,154.6095,154.4202,154.4486,19841.0
2024-01-11 12:50:00,163.18,163.27,163.15,163.22,20392.0,154.4486,154.5338,154.4202,154.4865,20392.0
2024-01-11 12:55:00,163.27,163.37,163.23,163.28,10853.0,154.5338,154.6284,154.4959,154.5432,10853.0
2024-01-11 13:00:00,163.24,163.29,163.19,163.24,8877.0,154.5054,154.5527,154.4581,154.5054,8877.0
2024-01-11 13:05:00,163.21,163.43,163.17,163.24,20109.0,154.477,154.6852,154.4391,154.5054,20109.0
2024-01-11 13:10:00,163.25,163.38,163.24,163.29,11863.0,154.5149,154.6379,154.5054,154.5527,11863.0
2024-01-11 13:15:00,163.29,163.36,163.24,163.35,22391.0,154.5527,154.619,154.5054,154.6095,22391.0
2024-01-11 13:20:00,163.35,163.35,163.27,163.34,17724.0,154.6095,154.6095,154.5338,154.6,17724.0
2024-01-11 13:25:00,163.33,163.33,163.25,163.33,15163.0,154.5906,154.5906,154.5149,154.5906,15163.0
2024-01-11 13:30:00,163.35,163.48,163.25,163.45,26293.0,154.6095,154.7325,154.5149,154.7042,26293.0
2024-01-11 13:35:00,163.44,163.44,163.21,163.22,16836.0,154.6947,154.6947,154.477,154.4865,16836.0
2024-01-11 13:40:00,163.24,163.37,163.24,163.31,9261.0,154.5054,154.6284,154.5054,154.5716,9261.0
2024-01-11 13:45:00,163.28,163.32,163.25,163.3,15359.0,154.5432,154.5811,154.5149,154.5622,15359.0
2024-01-11 13:50:00,163.31,163.4,163.26,163.38,19915.0,154.5716,154.6568,154.5243,154.6379,19915.0
2024-01-11 13:55:00,163.38,163.61,163.37,163.57,41542.0,154.6379,154.8556,154.6284,154.8177,41542.0
2024-01-11 14:00:00,163.59,163.89,163.59,163.89,22710.0,154.8367,155.1206,154.8367,155.1206,22710.0
2024-01-11 14:05:00,163.9,163.97,163.61,163.68,24987.0,155.1301,155.1963,154.8556,154.9218,24987.0
2024-01-11 14:10:00,163.69,163.81,163.67,163.68,21110.0,154.9313,155.0449,154.9124,154.9218,21110.0
2024-01-11 14:15:00,163.71,163.85,163.56,163.61,22210.0,154.9502,155.0827,154.8083,154.8556,22210.0
2024-01-11 14:20:00,163.61,163.73,163.58,163.62,19266.0,154.8556,154.9692,154.8272,154.8651,19266.0
2024-01-11 14:25:00,163.62,163.76,163.55,163.73,19161.0,154.8651,154.9976,154.7988,154.9692,19161.0
2024-01-11 14:30:00,163.74,163.92,163.68,163.89,27586.0,154.9786,155.149,154.9218,155.1206,27586.0
2024-01-11 14:35:00,163.89,163.97,163.77,163.79,25746.0,155.1206,155.1963,155.007,155.026,25746.0
2024-01-11 14:40:00,163.81,163.86,163.72,163.72,15644.0,155.0449,155.0922,154.9597,154.9597,15644.0
2024-01-11 14:45:00,163.74,163.86,163.62,163.68,34412.0,154.9786,155.0922,154.8651,154.9218,34412.0
2024-01-11 14:50:00,163.68,163.96,163.67,163.94,28326.0,154.9218,155.1869,154.9124,155.1679,28326.0
2024-01-11 14:55:00,163.95,164.12,163.93,164.08,34632.0,155.1774,155.3383,155.1585,155.3004,34632.0
2024-01-11 15:00:00,164.09,164.13,163.72,163.83,28281.0,155.3099,155.3478,154.9597,155.0638,28281.0
2024-01-11 15:05:00,163.85,163.91,163.74,163.78,25523.0,155.0827,155.1395,154.9786,155.0165,25523.0
2024-01-11 15:10:00,163.78,163.78,163.59,163.59,23135.0,155.0165,155.0165,154.8367,154.8367,23135.0
2024-01-11 15:15:00,163.59,163.63,163.51,163.55,25896.0,154.8367,154.8745,154.7609,154.7988,25896.0
2024-01-11 15:20:00,163.54,163.81,163.54,163.77,39975.0,154.7893,155.0449,154.7893,155.007,39975.0
2024-01-11 15:25:00,163.76,163.96,163.72,163.72,30076.0,154.9976,155.1869,154.9597,154.9597,30076.0
2024-01-11 15:30:00,163.72,163.77,163.64,163.72,24614.0,154.9597,155.007,154.884,154.9597,24614.0
2024-01-11 15:35:00,163.71,163.77,163.64,163.77,33894.0,154.9502,155.007,154.884,155.007,33894.0
2024-01-11 15:40:00,163.79,163.8,163.59,163.75,37159.0,155.026,155.0354,154.8367,154.9881,37159.0
2024-01-11 15:45:00,163.75,163.8,163.47,163.63,57757.0,154.9881,155.0354,154.7231,154.8745,57757.0
2024-01-11 15:50:00,163.62,163.67,163.46,163.61,96634.0,154.8651,154.9124,154.7136,154.8556,96634.0
2024-01-11 15:55:00,163.6,163.87,163.58,163.73,212857.0,154.8461,155.1017,154.8272,154.9692,212857.0
2024-01-12 09:30:00,162.75,162.95,162.18,162.74,106786.0,155.5118,155.7029,154.9672,155.5023,106786.0
2024-01-12 09:35:00,162.81,163.14,162.32,162.71,54693.0,155.5692,155.8845,155.101,155.4736,54693.0
2024-01-12 09:40:00,162.76,162.95,162.5,162.85,28001.0,155.5214,155.7029,155.2729,155.6074,28001.0
2024-01-12 09:45:00,162.89,162.91,162.57,162.59,22100.0,155.6456,155.6647,155.3398,155.3589,22100.0
2024-01-12 09:50:00,162.51,162.82,162.38,162.55,43663.0,155.2825,155.5787,155.1583,155.3207,43663.0
2024-01-12 09:55:00,162.5,162.85,162.4,162.62,33387.0,155.2729,155.6074,155.1774,155.3876,33387.0
2024-01-12 10:00:00,162.67,163.23,162.63,162.97,63680.0,155.4354,155.9705,155.3972,155.722,63680.0
2024-01-12 10:05:00,163.04,163.26,162.66,162.72,32346.0,155.7889,155.9991,155.4258,155.4832,32346.0
2024-01-12 10:10:00,162.73,162.75,162.31,162.32,18852.0,155.4927,155.5118,155.0914,155.101,18852.0
2024-01-12 10:15:00,162.28,162.6,162.25,162.54,23586.0,155.0627,155.3685,155.0341,155.3112,23586.0
2024-01-12 10:20:00,162.56,162.81,162.48,162.67,32860.0,155.3303,155.5692,155.2538,155.4354,32860.0
2024-01-12 10:25:00,162.67,162.91,162.63,162.91,34645.0,155.4354,155.6647,155.3972,155.6647,34645.0
2024-01-12 10:30:00,162.93,162.96,162.67,162.91,27680.0,155.6838,155.7125,155.4354,155.6647,27680.0
2024-01-12 10:35:00,162.92,162.94,162.76,162.89,28076.0,155.6743,155.6934,155.5214,155.6456,28076.0
2024-01-12 10:40:00,162.9,163.24,162.88,163.18,69970.0,155.6552,155.98,155.636,155.9227,69970.0
2024-01-12 10:45:00,163.19,163.3,163.06,163.2,32042.0,155.9323,156.0374,155.808,155.9418,32042.0
2024-01-12 10:50:00,163.22,163.28,162.97,163.0,22798.0,155.9609,156.0183,155.722,155.7507,22798.0
2024-01-12 10:55:00,162.99,163.17,162.88,162.88,24765.0,155.7412,155.9132,155.636,155.636,24765.0
2024-01-12 11:00:00,162.85,162.96,162.74,162.93,17920.0,155.6074,155.7125,155.5023,155.6838,17920.0
2024-01-12 11:05:00,162.94,163.16,162.83,163.16,19613.0,155.6934,155.9036,155.5883,155.9036,19613.0
2024-01-12 11:10:00,163.17,163.2,163.04,163.08,22064.0,155.9132,155.9418,155.7889,155.8272,22064.0
2024-01-12 11:15:00,163.06,163.08,162.88,162.93,16062.0,155.808,155.8272,155.636,155.6838,16062.0
2024-01-12 11:20:00,162.93,162.97,162.77,162.8,22230.0,155.6838,155.722,155.5309,155.5596,22230.0
2024-01-12 11:25:00,162.79,163.05,162.79,163.05,35558.0,155.5501,155.7985,155.5501,155.7985,35558.0
2024-01-12 11:30:00,163.07,163.23,163.0,163.03,25940.0,155.8176,155.9705,155.7507,155.7794,25940.0
2024-01-12 11:35:00,163.06,163.09,162.75,162.85,25423.0,155.808,155.8367,155.5118,155.6074,25423.0
2024-01-12 11:40:00,162.86,162.96,162.69,162.92,16712.0,155.6169,155.7125,155.4545,155.6743,16712.0
2024-01-12 11:45:00,162.91,163.01,162.85,162.85,20369.0,155.6647,155.7603,155.6074,155.6074,20369.0
2024-01-12 11:50:00,162.85,162.9,162.69,162.9,16810.0,155.6074,155.6552,155.4545,155.6552,16810.0
2024-01-12 11:55:00,162.9,162.94,162.68,162.7,32604.0,155.6552,155.6934,155.4449,155.4641,32604.0
2024-01-12 12:00:00,162.71,162.73,162.58,162.59,19176.0,155.4736,155.4927,155.3494,155.3589,19176.0
2024-01-12 12:05:00,162.6,162.86,162.58,162.61,10709.0,155.3685,155.6169,155.3494,155.3781,10709.0
2024-01-12 12:10:00,162.61,162.64,162.46,162.48,14944.0,155.3781,155.4067,155.2347,155.2538,14944.0
2024-01-12 12:15:00,162.49,162.61,162.39,162.57,20314.0,155.2634,155.3781,155.1678,155.3398,20314.0
2024-01-12 12:20:00,162.57,162.57,162.44,162.44,20727.0,155.3398,155.3398,155.2156,155.2156,20727.0
2024-01-12 12:25:00,162.42,162.55,162.27,162.54,37142.0,155.1965,155.3207,155.0532,155.3112,37142.0
2024-01-12 12:30:00,162.55,162.59,162.37,162.55,27110.0,155.3207,155.3589,155.1487,155.3207,27110.0
2024-01-12 12:35:00,162.53,162.75,162.47,162.75,24852.0,155.3016,155.5118,155.2443,155.5118,24852.0
2024-01-12 12:40:00,162.75,162.81,162.69,162.75,36330.0,155.5118,155.5692,155.4545,155.5118,36330.0
2024-01-12 12:45:00,162.77,162.77,162.65,162.68,21895.0,155.5309,155.5309,155.4163,155.4449,21895.0
2024-01-12 12:50:00,162.66,162.88,162.57,162.82,27456.0,155.4258,155.636,155.3398,155.5787,27456.0
2024-01-12 12:55:00,162.87,162.91,162.6,162.7,22866.0,155.6265,155.6647,155.3685,155.4641,22866.0
2024-01-12 13:00:00,162.72,162.78,162.66,162.71,26545.0,155.4832,155.5405,155.4258,155.4736,26545.0
2024-01-12 13:05:00,162.69,162.81,162.66,162.68,18574.0,155.4545,155.5692,155.4258,155.4449,18574.0
2024-01-12 13:10:00,162.68,162.7,162.54,162.59,17585.0,155.4449,155.4641,155.3112,155.3589,17585.0
2024-01-12 13:15:00,162.61,162.82,162.6,162.82,22654.0,155.3781,155.5787,155.3685,155.5787,22654.0
2024-01-12 13:20:00,162.81,162.82,162.66,162.66,15171.0,155.5692,155.5787,155.4258,155.4258,15171.0
2024-01-12 13:25:00,162.69,162.85,162.64,162.76,23266.0,155.4545,155.6074,155.4067,155.5214,23266.0
2024-01-12 13:30:00,162.75,162.8,162.68,162.68,21585.0,155.5118,155.5596,155.4449,155.4449,21585.0
2024-01-12 13:35:00,162.69,162.73,162.62,162.67,15140.0,155.4545,155.4927,155.3876,155.4354,15140.0
2024-01-12 13:40:00,162.65,162.67,162.56,162.56,21769.0,155.4163,155.4354,155.3303,155.3303,21769.0
2024-01-12 13:45:00,162.58,162.63,162.56,162.57,13447.0,155.3494,155.3972,155.3303,155.3398,13447.0
2024-01-12 13:50:00,162.56,162.57,162.45,162.52,16843.0,155.3303,155.3398,155.2252,155.2921,16843.0
2024-01-12 13:55:00,162.53,162.66,162.48,162.49,18937.0,155.3016,155.4258,155.2538,155.2634,18937.0
2024-01-12 14:00:00,162.49,162.56,162.45,162.51,20898.0,155.2634,155.3303,155.2252,155.2825,20898.0
2024-01-12 14:05:00,162.52,162.61,162.49,162.5,15944.0,155.2921,155.3781,155.2634,155.2729,15944.0
2024-01-12 14:10:00,162.48,162.55,162.44,162.44,15867.0,155.2538,155.3207,155.2156,155.2156,15867.0
2024-01-12 14:15:00,162.41,162.59,162.4,162.57,15071.0,155.187,155.3589,155.1774,155.3398,15071.0
2024-01-12 14:20:00,162.58,162.62,162.47,162.56,15967.0,155.3494,155.3876,155.2443,155.3303,15967.0
2024-01-12 14:25:00,162.55,162.83,162.55,162.72,97235.0,155.3207,155.5883,155.3207,155.4832,97235.0
2024-01-12 14:30:00,162.72,162.72,162.53,162.63,19478.0,155.4832,155.4832,155.3016,155.3972,19478.0
2024-01-12 14:35:00,162.62,162.64,162.53,162.59,16757.0,155.3876,155.4067,155.3016,155.3589,16757.0
2024-01-12 14:40:00,162.59,162.67,162.56,162.59,15918.0,155.3589,155.4354,155.3303,155.3589,15918.0
2024-01-12 14:45:00,162.57,162.57,162.45,162.47,17181.0,155.3398,155.3398,155.2252,155.2443,17181.0
2024-01-12 14:50:00,162.47,162.61,162.47,162.57,35826.0,155.2443,155.3781,155.2443,155.3398,35826.0
2024-01-12 14:55:00,162.57,162.57,162.48,162.52,17332.0,155.3398,155.3398,155.2538,155.2921,17332.0
2024-01-12 15:00:00,162.5,162.66,162.49,162.54,13759.0,155.2729,155.4258,155.2634,155.3112,13759.0
2024-01-12 15:05:00,162.54,162.71,162.53,162.58,14183.0,155.3112,155.4736,155.3016,155.3494,14183.0
2024-01-12 15:10:00,162.57,162.69,162.57,162.66,15013.0,155.3398,155.4545,155.3398,155.4258,15013.0
2024-01-12 15:15:00,162.66,162.72,162.63,162.63,15119.0,155.4258,155.4832,155.3972,155.3972,15119.0
2024-01-12 15:20:00,162.63,162.68,162.54,162.57,18854.0,155.3972,155.4449,155.3112,155.3398,18854.0
2024-01-12 15:25:00,162.57,162.61,162.49,162.49,17778.0,155.3398,155.3781,155.2634,155.2634,17778.0
2024-01-12 15:30:00,162.5,162.62,162.48,162.59,21955.0,155.2729,155.3876,155.2538,155.3589,21955.0
2024-01-12 15:35:00,162.6,162.63,162.41,162.42,27920.0,155.3685,155.3972,155.187,155.1965,27920.0
2024-01-12 15:40:00,162.41,162.47,162.31,162.45,32326.0,155.187,155.2443,155.0914,155.2252,32326.0
2024-01-12 15:45:00,162.45,162.51,162.32,162.49,31907.0,155.2252,155.2825,155.101,155.2634,31907.0
2024-01-12 15:50:00,162.48,162.51,162.32,162.42,55906.0,155.2538,155.2825,155.101,155.1965,55906.0
2024-01-12 15:55:00,162.42,162.47,162.25,162.37,222522.0,155.1965,155.2443,155.0341,155.1487,222522.0
2024-01-16 09:30:00,161.98,162.17,161.02,162.11,137212.0,154.7761,154.9576,153.8588,154.9003,137212.0
2024-01-16 09:35:00,162.06,162.28,161.82,161.96,26341.0,154.8525,155.0627,154.6232,154.757,26341.0
2024-01-16 09:40:00,161.88,162.06,161.62,161.87,18077.0,154.6805,154.8525,154.4321,154.671,18077.0
2024-01-16 09:45:00,161.83,161.85,161.47,161.64,27154.0,154.6327,154.6519,154.2888,154.4512,27154.0
2024-01-16 09:50:00,161.69,161.74,161.26,161.65,38001.0,154.499,154.5467,154.0881,154.4608,38001.0
2024-01-16 09:55:00,161.69,161.74,161.59,161.69,46451.0,154.499,154.5467,154.4034,154.499,46451.0
2024-01-16 10:00:00,161.69,161.91,161.54,161.89,79128.0,154.499,154.7092,154.3556,154.6901,79128.0
2024-01-16 10:05:00,161.85,161.85,161.39,161.4,42804.0,154.6519,154.6519,154.2123,154.2219,42804.0
2024-01-16 10:10:00,161.45,161.75,161.39,161.43,34735.0,154.2696,154.5563,154.2123,154.2505,34735.0
2024-01-16 10:15:00,161.45,161.67,161.34,161.44,30648.0,154.2696,154.4799,154.1645,154.2601,30648.0
2024-01-16 10:20:00,161.41,161.8,161.41,161.66,40546.0,154.2314,154.6041,154.2314,154.4703,40546.0
2024-01-16 10:25:00,161.68,161.83,161.53,161.81,25775.0,154.4894,154.6327,154.3461,154.6136,25775.0
2024-01-16 10:30:00,161.82,161.9,161.69,161.85,23793.0,154.6232,154.6996,154.499,154.6519,23793.0
2024-01-16 10:35:00,161.82,162.06,161.82,162.0,25779.0,154.6232,154.8525,154.6232,154.7952,25779.0
2024-01-16 10:40:00,162.01,162.04,161.66,161.72,22058.0,154.8047,154.8334,154.4703,154.5276,22058.0
2024-01-16 10:45:00,161.74,161.88,161.74,161.77,28718.0,154.5467,154.6805,154.5467,154.5754,28718.0
2024-01-16 10:50:00,161.78,161.99,161.64,161.99,40626.0,154.585,154.7856,154.4512,154.7856,40626.0
2024-01-16 10:55:00,161.97,162.05,161.76,161.86,62850.0,154.7665,154.843,154.5659,154.6614,62850.0
2024-01-16 11:00:00,161.88,162.06,161.7,162.05,37524.0,154.6805,154.8525,154.5085,154.843,37524.0
2024-01-16 11:05:00,162.06,162.25,161.92,161.99,27726.0,154.8525,155.0341,154.7187,154.7856,27726.0
2024-01-16 11:10:00,162.0,162.03,161.86,162.03,14173.0,154.7952,154.8239,154.6614,154.8239,14173.0
2024-01-16 11:15:00,162.03,162.12,161.94,162.02,14435.0,154.8239,154.9098,154.7379,154.8143,14435.0
2024-01-16 11:20:00,161.99,162.0,161.89,162.0,9815.0,154.7856,154.7952,154.6901,154.7952,9815.0
2024-01-16 11:25:00,162.0,162.05,161.86,161.89,9523.0,154.7952,154.843,154.6614,154.6901,9523.0
2024-01-16 11:30:00,161.88,161.96,161.82,161.91,12879.0,154.6805,154.757,154.6232,154.7092,12879.0
2024-01-16 11:35:00,161.91,161.92,161.73,161.8,13389.0,154.7092,154.7187,154.5372,154.6041,13389.0
2024-01-16 11:40:00,161.8,161.87,161.71,161.84,12784.0,154.6041,154.671,154.5181,154.6423,12784.0
2024-01-16 11:45:00,161.86,161.9,161.79,161.79,11397.0,154.6614,154.6996,154.5945,154.5945,11397.0
2024-01-16 11:50:00,161.79,161.9,161.75,161.89,18589.0,154.5945,154.6996,154.5563,154.6901,18589.0
2024-01-16 11:55:00,161.85,161.92,161.74,161.89,23266.0,154.6519,154.7187,154.5467,154.6901,23266.0
2024-01-16 12:00:00,161.88,161.95,161.87,161.88,9764.0,154.6805,154.7474,154.671,154.6805,9764.0
2024-01-16 12:05:00,161.88,162.06,161.86,162.03,24815.0,154.6805,154.8525,154.6614,154.8239,24815.0
2024-01-16 12:10:00,162.01,162.06,161.9,162.03,26950.0,154.8047,154.8525,154.6996,154.8239,26950.0
2024-01-16 12:15:00,162.02,162.16,162.02,162.12,13069.0,154.8143,154.9481,154.8143,154.9098,13069.0
2024-01-16 12:20:00,162.15,162.25,162.03,162.05,16134.0,154.9385,155.0341,154.8239,154.843,16134.0
2024-01-16 12:25:00,162.07,162.12,161.88,162.02,23120.0,154.8621,154.9098,154.6805,154.8143,23120.0
2024-01-16 12:30:00,162.02,162.06,161.97,162.05,23046.0,154.8143,154.8525,154.7665,154.843,23046.0
2024-01-16 12:35:00,162.06,162.08,161.87,161.88,19389.0,154.8525,154.8716,154.671,154.6805,19389.0
2024-01-16 12:40:00,161.91,162.03,161.87,161.99,26745.0,154.7092,154.8239,154.671,154.7856,26745.0
2024-01-16 12:45:00,161.99,162.04,161.87,162.0,15644.0,154.7856,154.8334,154.671,154.7952,15644.0
2024-01-16 12:50:00,162.0,162.1,161.97,162.0,12016.0,154.7952,154.8907,154.7665,154.7952,12016.0
2024-01-16 12:55:00,162.0,162.01,161.9,161.95,16568.0,154.7952,154.8047,154.6996,154.7474,16568.0
2024-01-16 13:00:00,161.91,162.06,161.91,162.04,10064.0,154.7092,154.8525,154.7092,154.8334,10064.0
2024-01-16 13:05:00,162.08,162.08,161.98,162.0,10140.0,154.8716,154.8716,154.7761,154.7952,10140.0
2024-01-16 13:10:00,161.99,162.01,161.86,162.0,18229.0,154.7856,154.8047,154.6614,154.7952,18229.0
2024-01-16 13:15:00,162.0,162.19,162.0,162.09,17611.0,154.7952,154.9767,154.7952,154.8812,17611.0
2024-01-16 13:20:00,162.09,162.2,162.02,162.11,17966.0,154.8812,154.9863,154.8143,154.9003,17966.0
2024-01-16 13:25:00,162.08,162.24,162.08,162.22,7215.0,154.8716,155.0245,154.8716,155.0054,7215.0
2024-01-16 13:30:00,162.25,162.3,162.07,162.11,15261.0,155.0341,155.0818,154.8621,154.9003,15261.0
2024-01-16 13:35:00,162.1,162.14,162.06,162.1,19345.0,154.8907,154.929,154.8525,154.8907,19345.0
2024-01-16 13:40:00,162.08,162.1,161.88,161.9,8904.0,154.8716,154.8907,154.6805,154.6996,8904.0
2024-01-16 13:45:00,161.91,161.98,161.83,161.9,29996.0,154.7092,154.7761,154.6327,154.6996,29996.0
2024-01-16 13:50:00,161.87,162.03,161.84,162.0,37095.0,154.671,154.8239,154.6423,154.7952,37095.0
2024-01-16 13:55:00,162.01,162.12,161.96,162.02,20959.0,154.8047,154.9098,154.757,154.8143,20959.0
2024-01-16 14:00:00,162.02,162.05,161.94,161.97,18198.0,154.8143,154.843,154.7379,154.7665,18198.0
2024-01-16 14:05:00,161.94,161.97,161.74,161.8,15294.0,154.7379,154.7665,154.5467,154.6041,15294.0
2024-01-16 14:10:00,161.78,161.86,161.71,161.8,11679.0,154.585,154.6614,154.5181,154.6041,11679.0
2024-01-16 14:15:00,161.83,161.92,161.8,161.82,17530.0,154.6327,154.7187,154.6041,154.6232,17530.0
2024-01-16 14:20:00,161.82,161.9,161.79,161.87,9649.0,154.6232,154.6996,154.5945,154.671,9649.0
2024-01-16 14:25:00,161.88,161.9,161.83,161.85,12130.0,154.6805,154.6996,154.6327,154.6519,12130.0
2024-01-16 14:30:00,161.83,161.86,161.65,161.73,18661.0,154.6327,154.6614,154.4608,154.5372,18661.0
2024-01-16 14:35:00,161.71,161.89,161.68,161.86,24493.0,154.5181,154.6901,154.4894,154.6614,24493.0
2024-01-16 14:40:00,161.87,161.89,161.78,161.79,15978.0,154.671,154.6901,154.585,154.5945,15978.0
2024-01-16 14:45:00,161.8,161.99,161.8,161.89,26704.0,154.6041,154.7856,154.6041,154.6901,26704.0
2024-01-16 14:50:00,161.9,162.04,161.89,162.01,21930.0,154.6996,154.8334,154.6901,154.8047,21930.0
2024-01-16 14:55:00,162.02,162.15,162.01,162.14,13164.0,154.8143,154.9385,154.8047,154.929,13164.0
2024-01-16 15:00:00,162.12,162.14,161.98,162.04,28083.0,154.9098,154.929,154.7761,154.8334,28083.0
2024-01-16 15:05:00,162.04,162.08,161.99,162.03,8198.0,154.8334,154.8716,154.7856,154.8239,8198.0
2024-01-16 15:10:00,162.03,162.06,161.94,162.0,21233.0,154.8239,154.8525,154.7379,154.7952,21233.0
2024-01-16 15:15:00,162.02,162.09,161.93,161.94,35480.0,154.8143,154.8812,154.7283,154.7379,35480.0
2024-01-16 15:20:00,161.94,161.96,161.73,161.75,16036.0,154.7379,154.757,154.5372,154.5563,16036.0
2024-01-16 15:25:00,161.75,161.78,161.55,161.69,34516.0,154.5563,154.585,154.3652,154.499,34516.0
2024-01-16 15:30:00,161.69,161.69,161.38,161.47,51759.0,154.499,154.499,154.2028,154.2888,51759.0
2024-01-16 15:35:00,161.47,161.59,161.43,161.53,44735.0,154.2888,154.4034,154.2505,154.3461,44735.0
2024-01-16 15:40:00,161.55,161.61,161.43,161.6,50181.0,154.3652,154.4225,154.2505,154.413,50181.0
2024-01-16 15:45:00,161.6,161.65,161.45,161.52,56328.0,154.413,154.4608,154.2696,154.3365,56328.0
2024-01-16 15:50:00,161.51,161.72,161.38,161.65,69934.0,154.327,154.5276,154.2028,154.4608,69934.0
2024-01-16 15:55:00,161.64,161.65,161.45,161.47,176824.0,154.4512,154.4608,154.2696,154.2888,176824.0
2024-01-17 09:30:00,161.75,162.24,161.52,162.02,100659.0,154.5563,155.0245,154.3365,154.8143,100659.0
2024-01-17 09:35:00,162.02,162.9,161.92,162.88,86399.0,154.8143,155.6552,154.7187,155.636,86399.0
2024-01-17 09:40:00,162.88,162.95,162.42,162.51,33012.0,155.636,155.7029,155.1965,155.2825,33012.0
2024-01-17 09:45:00,162.57,162.84,161.86,161.86,38261.0,155.3398,155.5978,154.6614,154.6614,38261.0
2024-01-17 09:50:00,161.86,162.16,161.68,162.07,41337.0,154.6614,154.9481,154.4894,154.8621,41337.0
2024-01-17 09:55:00,162.02,162.34,161.94,162.29,30597.0,154.8143,155.1201,154.7379,155.0723,30597.0
2024-01-17 10:00:00,162.28,162.55,162.18,162.2,43951.0,155.0627,155.3207,154.9672,154.9863,43951.0
2024-01-17 10:05:00,162.2,162.67,162.15,162.47,34043.0,154.9863,155.4354,154.9385,155.2443,34043.0
2024-01-17 10:10:00,162.49,162.54,162.24,162.28,23801.0,155.2634,155.3112,155.0245,155.0627,23801.0
2024-01-17 10:15:00,162.2,162.44,162.2,162.39,36693.0,154.9863,155.2156,154.9863,155.1678,36693.0
2024-01-17 10:20:00,162.4,162.71,162.39,162.57,25595.0,155.1774,155.4736,155.1678,155.3398,25595.0
2024-01-17 10:25:00,162.58,162.88,162.55,162.84,25881.0,155.3494,155.636,155.3207,155.5978,25881.0
2024-01-17 10:30:00,162.81,162.91,162.61,162.91,32585.0,155.5692,155.6647,155.3781,155.6647,32585.0
2024-01-17 10:35:00,162.91,162.92,162.74,162.79,28054.0,155.6647,155.6743,155.5023,155.5501,28054.0
2024-01-17 10:40:00,162.78,162.79,162.41,162.45,33295.0,155.5405,155.5501,155.187,155.2252,33295.0
2024-01-17 10:45:00,162.43,162.66,162.4,162.65,24724.0,155.2061,155.4258,155.1774,155.4163,24724.0
2024-01-17 10:50:00,162.66,162.71,162.56,162.57,22989.0,155.4258,155.4736,155.3303,155.3398,22989.0
2024-01-17 10:55:00,162.57,162.78,162.56,162.72,39955.0,155.3398,155.5405,155.3303,155.4832,39955.0
2024-01-17 11:00:00,162.72,162.72,162.34,162.52,25379.0,155.4832,155.4832,155.1201,155.2921,25379.0
2024-01-17 11:05:00,162.49,162.57,162.39,162.53,26429.0,155.2634,155.3398,155.1678,155.3016,26429.0
2024-01-17 11:10:00,162.54,162.63,162.33,162.42,18632.0,155.3112,155.3972,155.1105,155.1965,18632.0
2024-01-17 11:15:00,162.43,162.6,162.35,162.6,22859.0,155.2061,155.3685,155.1296,155.3685,22859.0
2024-01-17 11:20:00,162.61,162.66,162.36,162.42,23860.0,155.3781,155.4258,155.1392,155.1965,23860.0
2024-01-17 11:25:00,162.42,162.58,162.32,162.33,25328.0,155.1965,155.3494,155.101,155.1105,25328.0
2024-01-17 11:30:00,162.33,162.72,162.32,162.72,30149.0,155.1105,155.4832,155.101,155.4832,30149.0
2024-01-17 11:35:00,162.71,162.88,162.64,162.67,40069.0,155.4736,155.636,155.4067,155.4354,40069.0
2024-01-17 11:40:00,162.64,162.74,162.55,162.69,22693.0,155.4067,155.5023,155.3207,155.4545,22693.0
2024-01-17 11:45:00,162.68,162.68,162.48,162.49,18168.0,155.4449,155.4449,155.2538,155.2634,18168.0
2024-01-17 11:50:00,162.5,162.51,162.36,162.42,16882.0,155.2729,155.2825,155.1392,155.1965,16882.0
2024-01-17 11:55:00,162.42,162.48,162.4,162.4,24444.0,155.1965,155.2538,155.1774,155.1774,24444.0
2024-01-17 12:00:00,162.4,162.4,162.08,162.09,20756.0,155.1774,155.1774,154.8716,154.8812,20756.0
2024-01-17 12:05:00,162.07,162.19,162.07,162.16,13124.0,154.8621,154.9767,154.8621,154.9481,13124.0
2024-01-17 12:10:00,162.18,162.28,162.11,162.28,12745.0,154.9672,155.0627,154.9003,155.0627,12745.0
2024-01-17 12:15:00,162.28,162.39,162.27,162.39,17703.0,155.0627,155.1678,155.0532,155.1678,17703.0
2024-01-17 12:20:00,162.38,162.38,162.22,162.31,31443.0,155.1583,155.1583,155.0054,155.0914,31443.0
2024-01-17 12:25:00,162.31,162.46,162.24,162.39,23393.0,155.0914,155.2347,155.0245,155.1678,23393.0
2024-01-17 12:30:00,162.39,162.39,162.21,162.22,19210.0,155.1678,155.1678,154.9958,155.0054,19210.0
2024-01-17 12:35:00,162.21,162.35,162.18,162.34,15090.0,154.9958,155.1296,154.9672,155.1201,15090.0
2024-01-17 12:40:00,162.34,162.46,162.3,162.46,21859.0,155.1201,155.2347,155.0818,155.2347,21859.0
2024-01-17 12:45:00,162.45,162.47,162.28,162.42,16672.0,155.2252,155.2443,155.0627,155.1965,16672.0
2024-01-17 12:50:00,162.43,162.49,162.36,162.37,19167.0,155.2061,155.2634,155.1392,155.1487,19167.0
2024-01-17 12:55:00,162.38,162.53,162.3,162.31,29698.0,155.1583,155.3016,155.0818,155.0914,29698.0
2024-01-17 13:00:00,162.31,162.4,162.25,162.29,18755.0,155.0914,155.1774,155.0341,155.0723,18755.0
2024-01-17 13:05:00,162.27,162.31,162.17,162.22,14053.0,155.0532,155.0914,154.9576,155.0054,14053.0
2024-01-17 13:10:00,162.23,162.24,162.15,162.17,13813.0,155.015,155.0245,154.9385,154.9576,13813.0
2024-01-17 13:15:00,162.15,162.18,162.03,162.07,22782.0,154.9385,154.9672,154.8239,154.8621,22782.0
2024-01-17 13:20:00,162.07,162.07,161.88,161.97,20359.0,154.8621,154.8621,154.6805,154.7665,20359.0
2024-01-17 13:25:00,161.96,162.02,161.95,161.98,12378.0,154.757,154.8143,154.7474,154.7761,12378.0
2024-01-17 13:30:00,161.98,162.05,161.83,161.86,17288.0,154.7761,154.843,154.6327,154.6614,17288.0
2024-01-17 13:35:00,161.85,161.9,161.76,161.87,17889.0,154.6519,154.6996,154.5659,154.671,17889.0
2024-01-17 13:40:00,161.88,161.89,161.75,161.88,19297.0,154.6805,154.6901,154.5563,154.6805,19297.0
2024-01-17 13:45:00,161.86,161.92,161.75,161.84,32126.0,154.6614,154.7187,154.5563,154.6423,32126.0
2024-01-17 13:50:00,161.89,162.04,161.85,162.04,15168.0,154.6901,154.8334,154.6519,154.8334,15168.0
2024-01-17 13:55:00,162.03,162.09,161.96,162.07,15215.0,154.8239,154.8812,154.757,154.8621,15215.0
2024-01-17 14:00:00,162.1,162.13,162.0,162.06,16932.0,154.8907,154.9194,154.7952,154.8525,16932.0
2024-01-17 14:05:00,162.05,162.08,161.96,161.97,9543.0,154.843,154.8716,154.757,154.7665,9543.0
2024-01-17 14:10:00,161.98,162.12,161.97,162.09,15003.0,154.7761,154.9098,154.7665,154.8812,15003.0
2024-01-17 14:15:00,162.09,162.14,162.02,162.08,17991.0,154.8812,154.929,154.8143,154.8716,17991.0
2024-01-17 14:20:00,162.08,162.1,161.96,162.1,9996.0,154.8716,154.8907,154.757,154.8907,9996.0
2024-01-17 14:25:00,162.1,162.24,162.01,162.15,35278.0,154.8907,155.0245,154.8047,154.9385,35278.0
2024-01-17 14:30:00,162.1,162.11,162.01,162.01,15309.0,154.8907,154.9003,154.8047,154.8047,15309.0
2024-01-17 14:35:00,162.02,162.02,161.9,161.9,14413.0,154.8143,154.8143,154.6996,154.6996,14413.0
2024-01-17 14:40:00,161.92,161.94,161.8,161.86,20104.0,154.7187,154.7379,154.6041,154.6614,20104.0
2024-01-17 14:45:00,161.86,161.94,161.84,161.91,17810.0,154.6614,154.7379,154.6423,154.7092,17810.0
2024-01-17 14:50:00,161.9,161.93,161.81,161.9,11956.0,154.6996,154.7283,154.6136,154.6996,11956.0
2024-01-17 14:55:00,161.91,161.96,161.89,161.89,14933.0,154.7092,154.757,154.6901,154.6901,14933.0
2024-01-17 15:00:00,161.9,161.91,161.73,161.78,27175.0,154.6996,154.7092,154.5372,154.585,27175.0
2024-01-17 15:05:00,161.78,161.79,161.63,161.67,20012.0,154.585,154.5945,154.4416,154.4799,20012.0
2024-01-17 15:10:00,161.67,161.75,161.66,161.68,19754.0,154.4799,154.5563,154.4703,154.4894,19754.0
2024-01-17 15:15:00,161.69,161.75,161.66,161.7,12455.0,154.499,154.5563,154.4703,154.5085,12455.0
2024-01-17 15:20:00,161.7,161.72,161.6,161.65,22582.0,154.5085,154.5276,154.413,154.4608,22582.0
2024-01-17 15:25:00,161.65,161.65,161.57,161.64,16546.0,154.4608,154.4608,154.3843,154.4512,16546.0
2024-01-17 15:30:00,161.63,161.75,161.63,161.64,21350.0,154.4416,154.5563,154.4416,154.4512,21350.0
2024-01-17 15:35:00,161.65,161.78,161.64,161.75,23903.0,154.4608,154.585,154.4512,154.5563,23903.0
2024-01-17 15:40:00,161.76,161.84,161.64,161.82,42501.0,154.5659,154.6423,154.4512,154.6232,42501.0
2024-01-17 15:45:00,161.84,161.97,161.77,161.96,40034.0,154.6423,154.7665,154.5754,154.757,40034.0
2024-01-17 15:50:00,161.94,162.06,161.92,162.0,53984.0,154.7379,154.8525,154.7187,154.7952,53984.0
2024-01-17 15:55:00,162.04,162.07,161.96,162.06,159270.0,154.8334,154.8621,154.757,154.8525,159270.0
2024-01-18 09:30:00,161.16,162.04,161.0,161.98,130327.0,153.9925,154.8334,153.8397,154.7761,130327.0
2024-01-18 09:35:00,161.99,162.28,161.83,162.05,53117.0,154.7856,155.0627,154.6327,154.843,53117.0
2024-01-18 09:40:00,162.02,162.23,161.77,161.97,30520.0,154.8143,155.015,154.5754,154.7665,30520.0
2024-01-18 09:45:00,162.02,162.1,161.67,161.81,53478.0,154.8143,154.8907,154.4799,154.6136,53478.0
2024-01-18 09:50:00,161.96,162.05,161.63,161.85,51681.0,154.757,154.843,154.4416,154.6519,51681.0
2024-01-18 09:55:00,161.85,162.08,161.62,162.0,25311.0,154.6519,154.8716,154.4321,154.7952,25311.0
2024-01-18 10:00:00,162.01,162.1,161.8,162.06,42623.0,154.8047,154.8907,154.6041,154.8525,42623.0
2024-01-18 10:05:00,162.08,162.12,161.84,161.88,34109.0,154.8716,154.9098,154.6423,154.6805,34109.0
2024-01-18 10:10:00,161.88,161.88,161.69,161.79,22914.0,154.6805,154.6805,154.499,154.5945,22914.0
2024-01-18 10:15:00,161.77,161.77,161.35,161.35,16296.0,154.5754,154.5754,154.1741,154.1741,16296.0
2024-01-18 10:20:00,161.39,161.66,161.35,161.59,28766.0,154.2123,154.4703,154.1741,154.4034,28766.0
2024-01-18 10:25:00,161.57,161.87,161.57,161.87,68918.0,154.3843,154.671,154.3843,154.671,68918.0
2024-01-18 10:30:00,161.84,161.95,161.73,161.81,64567.0,154.6423,154.7474,154.5372,154.6136,64567.0
2024-01-18 10:35:00,161.78,161.91,161.59,161.59,49161.0,154.585,154.7092,154.4034,154.4034,49161.0
2024-01-18 10:40:00,161.56,161.82,161.56,161.79,29304.0,154.3748,154.6232,154.3748,154.5945,29304.0
2024-01-18 10:45:00,161.82,162.08,161.82,162.02,27948.0,154.6232,154.8716,154.6232,154.8143,27948.0
2024-01-18 10:50:00,162.02,162.1,161.92,162.08,25806.0,154.8143,154.8907,154.7187,154.8716,25806.0
2024-01-18 10:55:00,162.07,162.4,162.02,162.25,42925.0,154.8621,155.1774,154.8143,155.0341,42925.0
2024-01-18 11:00:00,162.24,162.39,162.22,162.3,47111.0,155.0245,155.1678,155.0054,155.0818,47111.0
2024-01-18 11:05:00,162.31,162.38,162.03,162.27,40542.0,155.0914,155.1583,154.8239,155.0532,40542.0
2024-01-18 11:10:00,162.23,162.29,162.09,162.13,23577.0,155.015,155.0723,154.8812,154.9194,23577.0
2024-01-18 11:15:00,162.12,162.3,162.05,162.3,32745.0,154.9098,155.0818,154.843,155.0818,32745.0
2024-01-18 11:20:00,162.3,162.37,162.24,162.27,17297.0,155.0818,155.1487,155.0245,155.0532,17297.0
2024-01-18 11:25:00,162.28,162.33,162.15,162.17,25452.0,155.0627,155.1105,154.9385,154.9576,25452.0
2024-01-18 11:30:00,162.19,162.37,162.0,162.3,38000.0,154.9767,155.1487,154.7952,155.0818,38000.0
2024-01-18 11:35:00,162.33,162.46,162.3,162.43,25514.0,155.1105,155.2347,155.0818,155.2061,25514.0
2024-01-18 11:40:00,162.43,162.53,162.35,162.5,23867.0,155.2061,155.3016,155.1296,155.2729,23867.0
2024-01-18 11:45:00,162.5,162.54,162.41,162.48,37516.0,155.2729,155.3112,155.187,155.2538,37516.0
2024-01-18 11:50:00,162.48,162.55,162.46,162.55,20920.0,155.2538,155.3207,155.2347,155.3207,20920.0
2024-01-18 11:55:00,162.55,162.69,162.5,162.56,23600.0,155.3207,155.4545,155.2729,155.3303,23600.0
2024-01-18 12:00:00,162.54,162.55,162.32,162.5,28326.0,155.3112,155.3207,155.101,155.2729,28326.0
2024-01-18 12:05:00,162.52,162.57,162.48,162.57,14993.0,155.2921,155.3398,155.2538,155.3398,14993.0
2024-01-18 12:10:00,162.55,162.88,162.51,162.88,23892.0,155.3207,155.636,155.2825,155.636,23892.0
2024-01-18 12:15:00,162.86,162.95,162.71,162.83,114914.0,155.6169,155.7029,155.4736,155.5883,114914.0
2024-01-18 12:20:00,162.84,162.9,162.79,162.84,22311.0,155.5978,155.6552,155.5501,155.5978,22311.0
2024-01-18 12:25:00,162.83,162.85,162.68,162.72,17157.0,155.5883,155.6074,155.4449,155.4832,17157.0
2024-01-18 12:30:00,162.71,162.91,162.58,162.91,27868.0,155.4736,155.6647,155.3494,155.6647,27868.0
2024-01-18 12:35:00,162.92,163.04,162.89,162.97,50601.0,155.6743,155.7889,155.6456,155.722,50601.0
2024-01-18 12:40:00,162.99,163.07,162.91,162.93,10822.0,155.7412,155.8176,155.6647,155.6838,10822.0
2024-01-18 12:45:00,162.95,163.02,162.9,162.94,19346.0,155.7029,155.7698,155.6552,155.6934,19346.0
2024-01-18 12:50:00,162.93,162.95,162.64,162.65,10791.0,155.6838,155.7029,155.4067,155.4163,10791.0
2024-01-18 12:55:00,162.65,162.73,162.62,162.72,20632.0,155.4163,155.4927,155.3876,155.4832,20632.0
2024-01-18 13:00:00,162.71,162.84,162.66,162.74,33185.0,155.4736,155.5978,155.4258,155.5023,33185.0
2024-01-18 13:05:00,162.72,163.07,162.71,162.96,26233.0,155.4832,155.8176,155.4736,155.7125,26233.0
2024-01-18 13:10:00,162.96,163.1,162.9,163.04,24777.0,155.7125,155.8463,155.6552,155.7889,24777.0
2024-01-18 13:15:00,163.05,163.15,163.04,163.04,37056.0,155.7985,155.894,155.7889,155.7889,37056.0
2024-01-18 13:20:00,163.03,163.14,163.03,163.09,15966.0,155.7794,155.8845,155.7794,155.8367,15966.0
2024-01-18 13:25:00,163.08,163.11,162.99,163.02,12697.0,155.8272,155.8558,155.7412,155.7698,12697.0
2024-01-18 13:30:00,163.0,163.15,162.99,163.0,21771.0,155.7507,155.894,155.7412,155.7507,21771.0
2024-01-18 13:35:00,162.99,163.1,162.97,163.05,16542.0,155.7412,155.8463,155.722,155.7985,16542.0
2024-01-18 13:40:00,163.03,163.08,162.97,163.0,18694.0,155.7794,155.8272,155.722,155.7507,18694.0
2024-01-18 13:45:00,163.03,163.07,162.95,162.96,40818.0,155.7794,155.8176,155.7029,155.7125,40818.0
2024-01-18 13:50:00,162.97,163.1,162.91,163.05,20522.0,155.722,155.8463,155.6647,155.7985,20522.0
2024-01-18 13:55:00,163.05,163.13,163.0,163.04,9369.0,155.7985,155.8749,155.7507,155.7889,9369.0
2024-01-18 14:00:00,163.06,163.12,162.99,163.02,18497.0,155.808,155.8654,155.7412,155.7698,18497.0
2024-01-18 14:05:00,163.04,163.1,162.98,163.08,13670.0,155.7889,155.8463,155.7316,155.8272,13670.0
2024-01-18 14:10:00,163.08,163.22,163.06,163.21,26615.0,155.8272,155.9609,155.808,155.9514,26615.0
2024-01-18 14:15:00,163.22,163.44,163.22,163.43,46044.0,155.9609,156.1711,155.9609,156.1616,46044.0
2024-01-18 14:20:00,163.43,163.48,163.29,163.45,35631.0,156.1616,156.2094,156.0278,156.1807,35631.0
2024-01-18 14:25:00,163.45,163.6,163.45,163.54,31502.0,156.1807,156.324,156.1807,156.2667,31502.0
2024-01-18 14:30:00,163.55,163.66,163.55,163.6,26291.0,156.2763,156.3814,156.2763,156.324,26291.0
2024-01-18 14:35:00,163.61,163.62,163.47,163.53,46655.0,156.3336,156.3431,156.1998,156.2571,46655.0
2024-01-18 14:40:00,163.53,163.54,163.18,163.34,45251.0,156.2571,156.2667,155.9227,156.0756,45251.0
2024-01-18 14:45:00,163.31,163.33,163.13,163.25,44905.0,156.0469,156.066,155.8749,155.9896,44905.0
2024-01-18 14:50:00,163.25,163.33,163.13,163.2,20289.0,155.9896,156.066,155.8749,155.9418,20289.0
2024-01-18 14:55:00,163.17,163.29,163.16,163.24,12668.0,155.9132,156.0278,155.9036,155.98,12668.0
2024-01-18 15:00:00,163.26,163.33,163.26,163.32,20534.0,155.9991,156.066,155.9991,156.0565,20534.0
2024-01-18 15:05:00,163.3,163.5,163.24,163.44,31614.0,156.0374,156.2285,155.98,156.1711,31614.0
2024-01-18 15:10:00,163.41,163.47,163.27,163.32,41966.0,156.1425,156.1998,156.0087,156.0565,41966.0
2024-01-18 15:15:00,163.27,163.32,163.13,163.13,10458.0,156.0087,156.0565,155.8749,155.8749,10458.0
2024-01-18 15:20:00,163.14,163.2,163.11,163.15,20544.0,155.8845,155.9418,155.8558,155.894,20544.0
2024-01-18 15:25:00,163.16,163.29,163.16,163.22,20426.0,155.9036,156.0278,155.9036,155.9609,20426.0
2024-01-18 15:30:00,163.24,163.29,163.15,163.19,29395.0,155.98,156.0278,155.894,155.9323,29395.0
2024-01-18 15:35:00,163.19,163.29,163.11,163.14,33150.0,155.9323,156.0278,155.8558,155.8845,33150.0
2024-01-18 15:40:00,163.14,163.27,163.09,163.25,26890.0,155.8845,156.0087,155.8367,155.9896,26890.0
2024-01-18 15:45:00,163.24,163.29,163.07,163.13,38981.0,155.98,156.0278,155.8176,155.8749,38981.0
2024-01-18 15:50:00,163.11,163.33,163.03,163.22,87481.0,155.8558,156.066,155.7794,155.9609,87481.0
2024-01-18 15:55:00,163.22,163.37,163.09,163.3,152285.0,155.9609,156.1043,155.8367,156.0374,152285.0
2024-01-19 09:30:00,163.91,163.91,162.6,162.97,532510.0,156.6202,156.6202,155.3685,155.722,532510.0
2024-01-19 09:35:00,162.95,163.62,162.88,163.13,23035.0,155.7029,156.3431,155.636,155.8749,23035.0
2024-01-19 09:40:00,163.2,163.4,163.07,163.16,31352.0,155.9418,156.1329,155.8176,155.9036,31352.0
2024-01-19 09:45:00,163.21,163.25,162.69,163.02,30525.0,155.9514,155.9896,155.4545,155.7698,30525.0
2024-01-19 09:50:00,163.06,163.41,162.97,163.27,20500.0,155.808,156.1425,155.722,156.0087,20500.0
2024-01-19 09:55:00,163.27,163.5,163.18,163.37,35245.0,156.0087,156.2285,155.9227,156.1043,35245.0
2024-01-19 10:00:00,163.43,163.75,163.35,163.61,59782.0,156.1616,156.4674,156.0851,156.3336,59782.0
2024-01-19 10:05:00,163.67,163.79,163.58,163.7,24549.0,156.3909,156.5056,156.3049,156.4196,24549.0
2024-01-19 10:10:00,163.69,163.69,163.38,163.51,17463.0,156.41,156.41,156.1138,156.238,17463.0
2024-01-19 10:15:00,163.54,163.79,163.48,163.76,22891.0,156.2667,156.5056,156.2094,156.4769,22891.0
2024-01-19 10:20:00,163.77,163.87,163.65,163.7,13831.0,156.4865,156.582,156.3718,156.4196,13831.0
2024-01-19 10:25:00,163.62,163.69,163.46,163.5,26840.0,156.3431,156.41,156.1903,156.2285,26840.0
2024-01-19 10:30:00,163.54,163.64,163.4,163.55,22512.0,156.2667,156.3622,156.1329,156.2763,22512.0
2024-01-19 10:35:00,163.61,163.64,163.44,163.58,20258.0,156.3336,156.3622,156.1711,156.3049,20258.0
2024-01-19 10:40:00,163.56,163.68,163.39,163.64,17512.0,156.2858,156.4005,156.1234,156.3622,17512.0
2024-01-19 10:45:00,163.58,163.82,163.58,163.81,33036.0,156.3049,156.5342,156.3049,156.5247,33036.0
2024-01-19 10:50:00,163.78,163.82,163.69,163.75,12585.0,156.496,156.5342,156.41,156.4674,12585.0
2024-01-19 10:55:00,163.74,163.85,163.72,163.81,20878.0,156.4578,156.5629,156.4387,156.5247,20878.0
2024-01-19 11:00:00,163.83,163.99,163.77,163.86,22540.0,156.5438,156.6967,156.4865,156.5725,22540.0
2024-01-19 11:05:00,163.86,164.08,163.72,163.96,32346.0,156.5725,156.7827,156.4387,156.668,32346.0
2024-01-19 11:10:00,163.94,164.27,163.94,164.27,32725.0,156.6489,156.9642,156.6489,156.9642,32725.0
2024-01-19 11:15:00,164.28,164.4,164.19,164.28,103688.0,156.9738,157.0884,156.8878,156.9738,103688.0
2024-01-19 11:20:00,164.28,164.54,164.24,164.54,38098.0,156.9738,157.2222,156.9356,157.2222,38098.0
2024-01-19 11:25:00,164.53,164.62,164.47,164.52,30634.0,157.2127,157.2987,157.1553,157.2031,30634.0
2024-01-19 11:30:00,164.5,164.5,164.22,164.44,23710.0,157.184,157.184,156.9165,157.1267,23710.0
2024-01-19 11:35:00,164.43,164.43,164.26,164.43,21843.0,157.1171,157.1171,156.9547,157.1171,21843.0
2024-01-19 11:40:00,164.41,164.57,164.36,164.57,26549.0,157.098,157.2509,157.0502,157.2509,26549.0
2024-01-19 11:45:00,164.56,164.6,164.32,164.37,50696.0,157.2413,157.2796,157.012,157.0598,50696.0
2024-01-19 11:50:00,164.33,164.44,164.2,164.38,26672.0,157.0216,157.1267,156.8973,157.0693,26672.0
2024-01-19 11:55:00,164.34,164.49,164.23,164.42,21793.0,157.0311,157.1744,156.926,157.1076,21793.0
2024-01-19 12:00:00,164.43,164.51,164.38,164.47,37325.0,157.1171,157.1936,157.0693,157.1553,37325.0
2024-01-19 12:05:00,164.48,164.56,164.22,164.23,56262.0,157.1649,157.2413,156.9165,156.926,56262.0
2024-01-19 12:10:00,164.24,164.48,164.23,164.38,42847.0,156.9356,157.1649,156.926,157.0693,42847.0
2024-01-19 12:15:00,164.4,164.43,164.17,164.17,18157.0,157.0884,157.1171,156.8687,156.8687,18157.0
2024-01-19 12:20:00,164.12,164.29,164.05,164.17,33638.0,156.8209,156.9833,156.754,156.8687,33638.0
2024-01-19 12:25:00,164.15,164.24,163.97,164.09,11177.0,156.8496,156.9356,156.6776,156.7922,11177.0
2024-01-19 12:30:00,164.06,164.3,164.04,164.06,10002.0,156.7636,156.9929,156.7445,156.7636,10002.0
2024-01-19 12:35:00,164.07,164.08,163.97,164.05,21410.0,156.7731,156.7827,156.6776,156.754,21410.0
2024-01-19 12:40:00,164.05,164.09,163.89,164.08,17283.0,156.754,156.7922,156.6011,156.7827,17283.0
2024-01-19 12:45:00,164.1,164.19,164.08,164.17,17656.0,156.8018,156.8878,156.7827,156.8687,17656.0
2024-01-19 12:50:00,164.18,164.32,164.17,164.31,11146.0,156.8782,157.012,156.8687,157.0025,11146.0
2024-01-19 12:55:00,164.32,164.46,164.31,164.43,11138.0,157.012,157.1458,157.0025,157.1171,11138.0
2024-01-19 13:00:00,164.43,164.48,164.3,164.34,23564.0,157.1171,157.1649,156.9929,157.0311,23564.0
2024-01-19 13:05:00,164.38,164.51,164.38,164.4,17892.0,157.0693,157.1936,157.0693,157.0884,17892.0
2024-01-19 13:10:00,164.41,164.56,164.4,164.53,17921.0,157.098,157.2413,157.0884,157.2127,17921.0
2024-01-19 13:15:00,164.54,164.57,164.44,164.49,22143.0,157.2222,157.2509,157.1267,157.1744,22143.0
2024-01-19 13:20:00,164.48,164.58,164.47,164.55,25105.0,157.1649,157.2604,157.1553,157.2318,25105.0
2024-01-19 13:25:00,164.55,164.64,164.53,164.61,29850.0,157.2318,157.3178,157.2127,157.2891,29850.0
2024-01-19 13:30:00,164.62,164.66,164.43,164.44,24440.0,157.2987,157.3369,157.1171,157.1267,24440.0
2024-01-19 13:35:00,164.44,164.57,164.4,164.54,17763.0,157.1267,157.2509,157.0884,157.2222,17763.0
2024-01-19 13:40:00,164.55,164.59,164.45,164.46,13661.0,157.2318,157.27,157.1362,157.1458,13661.0
2024-01-19 13:45:00,164.45,164.47,164.34,164.47,20640.0,157.1362,157.1553,157.0311,157.1553,20640.0
2024-01-19 13:50:00,164.5,164.51,164.2,164.31,12211.0,157.184,157.1936,156.8973,157.0025,12211.0
2024-01-19 13:55:00,164.33,164.44,164.32,164.43,19857.0,157.0216,157.1267,157.012,157.1171,19857.0
2024-01-19 14:00:00,164.43,164.46,164.33,164.39,28254.0,157.1171,157.1458,157.0216,157.0789,28254.0
2024-01-19 14:05:00,164.38,164.41,164.25,164.29,22240.0,157.0693,157.098,156.9451,156.9833,22240.0
2024-01-19 14:10:00,164.27,164.42,164.25,164.42,17815.0,156.9642,157.1076,156.9451,157.1076,17815.0
2024-01-19 14:15:00,164.43,164.44,164.29,164.34,15189.0,157.1171,157.1267,156.9833,157.0311,15189.0
2024-01-19 14:20:00,164.35,164.49,164.35,164.49,9718.0,157.0407,157.1744,157.0407,157.1744,9718.0
2024-01-19 14:25:00,164.49,164.58,164.39,164.43,28702.0,157.1744,157.2604,157.0789,157.1171,28702.0
2024-01-19 14:30:00,164.45,164.52,164.24,164.24,16583.0,157.1362,157.2031,156.9356,156.9356,16583.0
2024-01-19 14:35:00,164.29,164.34,164.18,164.32,18863.0,156.9833,157.0311,156.8782,157.012,18863.0
2024-01-19 14:40:00,164.32,164.52,164.31,164.48,43702.0,157.012,157.2031,157.0025,157.1649,43702.0
2024-01-19 14:45:00,164.48,164.56,164.37,164.56,32902.0,157.1649,157.2413,157.0598,157.2413,32902.0
2024-01-19 14:50:00,164.56,164.61,164.46,164.52,20760.0,157.2413,157.2891,157.1458,157.2031,20760.0
2024-01-19 14:55:00,164.54,164.57,164.47,164.54,28663.0,157.2222,157.2509,157.1553,157.2222,28663.0
2024-01-19 15:00:00,164.55,164.68,164.53,164.61,32391.0,157.2318,157.356,157.2127,157.2891,32391.0
2024-01-19 15:05:00,164.62,164.79,164.57,164.71,52475.0,157.2987,157.4611,157.2509,157.3847,52475.0
2024-01-19 15:10:00,164.73,164.87,164.7,164.77,28722.0,157.4038,157.5375,157.3751,157.442,28722.0
2024-01-19 15:15:00,164.78,164.85,164.69,164.73,22146.0,157.4515,157.5184,157.3656,157.4038,22146.0
2024-01-19 15:20:00,164.75,164.75,164.64,164.67,27115.0,157.4229,157.4229,157.3178,157.3464,27115.0
2024-01-19 15:25:00,164.67,164.8,164.64,164.78,35516.0,157.3464,157.4707,157.3178,157.4515,35516.0
2024-01-19 15:30:00,164.79,164.83,164.67,164.75,30208.0,157.4611,157.4993,157.3464,157.4229,30208.0
2024-01-19 15:35:00,164.75,164.83,164.7,164.74,56452.0,157.4229,157.4993,157.3751,157.4133,56452.0
2024-01-19 15:40:00,164.72,164.73,164.65,164.7,41914.0,157.3942,157.4038,157.3273,157.3751,41914.0
2024-01-19 15:45:00,164.7,164.7,164.46,164.47,45218.0,157.3751,157.3751,157.1458,157.1553,45218.0
2024-01-19 15:50:00,164.48,164.74,164.37,164.7,86205.0,157.1649,157.4133,157.0598,157.3751,86205.0
2024-01-19 15:55:00,164.7,164.77,164.53,164.77,265638.0,157.3751,157.442,157.2127,157.442,265638.0
2024-01-22 09:30:00,164.44,164.51,163.83,163.87,96904.0,157.1267,157.1936,156.5438,156.582,96904.0
2024-01-22 09:35:00,163.87,164.42,163.76,164.22,20920.0,156.582,157.1076,156.4769,156.9165,20920.0
2024-01-22 09:40:00,164.32,164.87,164.22,164.74,32466.0,157.012,157.5375,156.9165,157.4133,32466.0
2024-01-22 09:45:00,164.71,164.78,164.16,164.33,40703.0,157.3847,157.4515,156.8591,157.0216,40703.0
2024-01-22 09:50:00,164.41,164.55,164.03,164.28,44942.0,157.098,157.2318,156.7349,156.9738,44942.0
2024-01-22 09:55:00,164.27,164.41,163.9,164.19,60937.0,156.9642,157.098,156.6107,156.8878,60937.0
2024-01-22 10:00:00,164.3,164.66,164.22,164.46,65370.0,156.9929,157.3369,156.9165,157.1458,65370.0
2024-01-22 10:05:00,164.41,164.63,164.23,164.41,30210.0,157.098,157.3082,156.926,157.098,30210.0
2024-01-22 10:10:00,164.41,164.52,164.28,164.28,15303.0,157.098,157.2031,156.9738,156.9738,15303.0
2024-01-22 10:15:00,164.31,164.54,164.26,164.36,21510.0,157.0025,157.2222,156.9547,157.0502,21510.0
2024-01-22 10:20:00,164.34,164.64,164.17,164.59,18586.0,157.0311,157.3178,156.8687,157.27,18586.0
2024-01-22 10:25:00,164.61,164.93,164.61,164.9,25279.0,157.2891,157.5949,157.2891,157.5662,25279.0
2024-01-22 10:30:00,164.92,165.05,164.8,165.0,94792.0,157.5853,157.7095,157.4707,157.6618,94792.0
2024-01-22 10:35:00,165.0,165.12,164.97,165.07,19726.0,157.6618,157.7764,157.6331,157.7287,19726.0
2024-01-22 10:40:00,165.08,165.26,165.01,165.21,23550.0,157.7382,157.9102,157.6713,157.8624,23550.0
2024-01-22 10:45:00,165.22,165.31,165.02,165.07,25409.0,157.872,157.958,157.6809,157.7287,25409.0
2024-01-22 10:50:00,165.07,165.07,164.78,164.78,19956.0,157.7287,157.7287,157.4515,157.4515,19956.0
2024-01-22 10:55:00,164.8,165.14,164.79,165.05,39601.0,157.4707,157.7955,157.4611,157.7095,39601.0
2024-01-22 11:00:00,165.05,165.11,164.77,164.89,94226.0,157.7095,157.7669,157.442,157.5567,94226.0
2024-01-22 11:05:00,164.89,165.06,164.87,164.97,27710.0,157.5567,157.7191,157.5375,157.6331,27710.0
2024-01-22 11:10:00,164.94,165.06,164.85,164.96,21446.0,157.6044,157.7191,157.5184,157.6235,21446.0
2024-01-22 11:15:00,164.97,165.03,164.9,164.93,23562.0,157.6331,157.6904,157.5662,157.5949,23562.0
2024-01-22 11:20:00,164.95,164.96,164.72,164.89,36306.0,157.614,157.6235,157.3942,157.5567,36306.0
2024-01-22 11:25:00,164.87,164.95,164.79,164.88,32146.0,157.5375,157.614,157.4611,157.5471,32146.0
2024-01-22 11:30:00,164.88,164.89,164.71,164.73,31451.0,157.5471,157.5567,157.3847,157.4038,31451.0
2024-01-22 11:35:00,164.7,164.73,164.44,164.55,31334.0,157.3751,157.4038,157.1267,157.2318,31334.0
2024-01-22 11:40:00,164.56,164.56,164.31,164.31,15461.0,157.2413,157.2413,157.0025,157.0025,15461.0
2024-01-22 11:45:00,164.32,164.55,164.3,164.5,16163.0,157.012,157.2318,156.9929,157.184,16163.0
2024-01-22 11:50:00,164.46,164.63,164.41,164.48,18960.0,157.1458,157.3082,157.098,157.1649,18960.0
2024-01-22 11:55:00,164.49,164.6,164.4,164.5,17774.0,157.1744,157.2796,157.0884,157.184,17774.0
2024-01-22 12:00:00,164.51,164.6,164.39,164.4,20805.0,157.1936,157.2796,157.0789,157.0884,20805.0
2024-01-22 12:05:00,164.39,164.47,164.34,164.47,21532.0,157.0789,157.1553,157.0311,157.1553,21532.0
2024-01-22 12:10:00,164.48,164.57,164.38,164.52,15779.0,157.1649,157.2509,157.0693,157.2031,15779.0
2024-01-22 12:15:00,164.5,164.67,164.5,164.62,14191.0,157.184,157.3464,157.184,157.2987,14191.0
2024-01-22 12:20:00,164.62,164.68,164.57,164.65,19516.0,157.2987,157.356,157.2509,157.3273,19516.0
2024-01-22 12:25:00,164.67,164.69,164.51,164.6,14616.0,157.3464,157.3656,157.1936,157.2796,14616.0
2024-01-22 12:30:00,164.6,164.8,164.6,164.78,27856.0,157.2796,157.4707,157.2796,157.4515,27856.0
2024-01-22 12:35:00,164.76,164.85,164.69,164.81,16656.0,157.4324,157.5184,157.3656,157.4802,16656.0
2024-01-22 12:40:00,164.8,164.88,164.77,164.86,14263.0,157.4707,157.5471,157.442,157.528,14263.0
2024-01-22 12:45:00,164.86,164.94,164.81,164.91,12876.0,157.528,157.6044,157.4802,157.5758,12876.0
2024-01-22 12:50:00,164.9,164.94,164.79,164.81,14055.0,157.5662,157.6044,157.4611,157.4802,14055.0
2024-01-22 12:55:00,164.81,164.93,164.78,164.86,32016.0,157.4802,157.5949,157.4515,157.528,32016.0
2024-01-22 13:00:00,164.86,164.95,164.8,164.87,24634.0,157.528,157.614,157.4707,157.5375,24634.0
2024-01-22 13:05:00,164.87,164.97,164.85,164.89,24608.0,157.5375,157.6331,157.5184,157.5567,24608.0
2024-01-22 13:10:00,164.88,164.97,164.86,164.95,12624.0,157.5471,157.6331,157.528,157.614,12624.0
2024-01-22 13:15:00,164.95,165.07,164.94,164.98,33722.0,157.614,157.7287,157.6044,157.6427,33722.0
2024-01-22 13:20:00,164.97,165.1,164.88,164.9,16051.0,157.6331,157.7573,157.5471,157.5662,16051.0
2024-01-22 13:25:00,164.89,164.94,164.83,164.89,15635.0,157.5567,157.6044,157.4993,157.5567,15635.0
2024-01-22 13:30:00,164.9,165.05,164.9,165.02,11081.0,157.5662,157.7095,157.5662,157.6809,11081.0
2024-01-22 13:35:00,165.03,165.13,164.98,165.02,13755.0,157.6904,157.786,157.6427,157.6809,13755.0
2024-01-22 13:40:00,165.01,165.05,164.96,165.0,15313.0,157.6713,157.7095,157.6235,157.6618,15313.0
2024-01-22 13:45:00,165.01,165.08,165.0,165.07,8692.0,157.6713,157.7382,157.6618,157.7287,8692.0
2024-01-22 13:50:00,165.06,165.07,165.01,165.03,9942.0,157.7191,157.7287,157.6713,157.6904,9942.0
2024-01-22 13:55:00,165.02,165.15,165.02,165.07,9354.0,157.6809,157.8051,157.6809,157.7287,9354.0
2024-01-22 14:00:00,165.07,165.14,165.05,165.09,15213.0,157.7287,157.7955,157.7095,157.7478,15213.0
2024-01-22 14:05:00,165.09,165.17,165.05,165.12,28804.0,157.7478,157.8242,157.7095,157.7764,28804.0
2024-01-22 14:10:00,165.11,165.24,165.1,165.22,17167.0,157.7669,157.8911,157.7573,157.872,17167.0
2024-01-22 14:15:00,165.22,165.25,165.1,165.13,19863.0,157.872,157.9006,157.7573,157.786,19863.0
2024-01-22 14:20:00,165.14,165.21,165.07,165.2,16310.0,157.7955,157.8624,157.7287,157.8529,16310.0
2024-01-22 14:25:00,165.21,165.21,165.04,165.11,38512.0,157.8624,157.8624,157.7,157.7669,38512.0
2024-01-22 14:30:00,165.11,165.15,164.96,165.04,28602.0,157.7669,157.8051,157.6235,157.7,28602.0
2024-01-22 14:35:00,165.04,165.12,165.02,165.05,18023.0,157.7,157.7764,157.6809,157.7095,18023.0
2024-01-22 14:40:00,165.06,165.11,165.02,165.09,13437.0,157.7191,157.7669,157.6809,157.7478,13437.0
2024-01-22 14:45:00,165.1,165.14,165.04,165.08,16003.0,157.7573,157.7955,157.7,157.7382,16003.0
2024-01-22 14:50:00,165.06,165.15,165.05,165.13,13729.0,157.7191,157.8051,157.7095,157.786,13729.0
2024-01-22 14:55:00,165.13,165.13,165.06,165.12,13342.0,157.786,157.786,157.7191,157.7764,13342.0
2024-01-22 15:00:00,165.13,165.14,165.05,165.05,22274.0,157.786,157.7955,157.7095,157.7095,22274.0
2024-01-22 15:05:00,165.03,165.13,165.0,165.11,50483.0,157.6904,157.786,157.6618,157.7669,50483.0
2024-01-22 15:10:00,165.1,165.11,164.91,165.0,24326.0,157.7573,157.7669,157.5758,157.6618,24326.0
2024-01-22 15:15:00,165.01,165.05,164.89,164.95,19064.0,157.6713,157.7095,157.5567,157.614,19064.0
2024-01-22 15:20:00,164.93,165.02,164.84,164.84,24044.0,157.5949,157.6809,157.5089,157.5089,24044.0
2024-01-22 15:25:00,164.84,164.97,164.78,164.87,22287.0,157.5089,157.6331,157.4515,157.5375,22287.0
2024-01-22 15:30:00,164.86,165.01,164.81,164.99,42116.0,157.528,157.6713,157.4802,157.6522,42116.0
2024-01-22 15:35:00,164.99,165.03,164.8,164.92,33556.0,157.6522,157.6904,157.4707,157.5853,33556.0
2024-01-22 15:40:00,164.92,165.04,164.86,165.03,36866.0,157.5853,157.7,157.528,157.6904,36866.0
2024-01-22 15:45:00,165.03,165.12,165.0,165.01,45757.0,157.6904,157.7764,157.6618,157.6713,45757.0
2024-01-22 15:50:00,165.0,165.27,164.94,165.22,75707.0,157.6618,157.9198,157.6044,157.872,75707.0
2024-01-22 15:55:00,165.2,165.45,165.19,165.35,214396.0,157.8529,158.0918,157.8433,157.9962,214396.0
2024-01-23 09:30:00,164.45,165.8,164.06,165.67,102798.0,157.1362,158.4262,156.7636,158.302,102798.0
2024-01-23 09:35:00,165.72,166.27,165.47,166.01,73366.0,158.3497,158.8753,158.1109,158.6268,73366.0
2024-01-23 09:40:00,165.97,166.28,165.91,166.24,79068.0,158.5886,158.8848,158.5313,158.8466,79068.0
2024-01-23 09:45:00,166.28,166.36,165.76,165.97,67048.0,158.8848,158.9613,158.388,158.5886,67048.0
2024-01-23 09:50:00,165.97,166.12,165.64,165.78,50478.0,158.5886,158.732,158.2733,158.4071,50478.0
2024-01-23 09:55:00,165.79,166.01,165.75,165.92,36221.0,158.4166,158.6268,158.3784,158.5408,36221.0
2024-01-23 10:00:00,165.95,166.15,165.5,165.59,65466.0,158.5695,158.7606,158.1395,158.2255,65466.0
2024-01-23 10:05:00,165.58,165.58,165.29,165.49,47011.0,158.216,158.216,157.9389,158.13,47011.0
2024-01-23 10:10:00,165.46,165.64,165.37,165.46,35890.0,158.1013,158.2733,158.0153,158.1013,35890.0
2024-01-23 10:15:00,165.46,165.64,165.44,165.58,34184.0,158.1013,158.2733,158.0822,158.216,34184.0
2024-01-23 10:20:00,165.59,165.95,165.59,165.85,34140.0,158.2255,158.5695,158.2255,158.474,34140.0
2024-01-23 10:25:00,165.85,165.98,165.56,165.65,27035.0,158.474,158.5982,158.1969,158.2829,27035.0
2024-01-23 10:30:00,165.67,165.99,165.66,165.84,31965.0,158.302,158.6077,158.2924,158.4644,31965.0
2024-01-23 10:35:00,165.84,166.04,165.78,166.03,37566.0,158.4644,158.6555,158.4071,158.646,37566.0
2024-01-23 10:40:00,166.01,166.1,165.92,165.93,43564.0,158.6268,158.7128,158.5408,158.5504,43564.0
2024-01-23 10:45:00,166.03,166.13,165.79,166.09,27859.0,158.646,158.7415,158.4166,158.7033,27859.0
2024-01-23 10:50:00,166.09,166.36,166.09,166.34,58039.0,158.7033,158.9613,158.7033,158.9422,58039.0
2024-01-23 10:55:00,166.33,166.33,165.96,166.03,44802.0,158.9326,158.9326,158.5791,158.646,44802.0
2024-01-23 11:00:00,166.06,166.15,165.98,166.07,51186.0,158.6746,158.7606,158.5982,158.6842,51186.0
2024-01-23 11:05:00,166.09,166.15,166.01,166.15,50496.0,158.7033,158.7606,158.6268,158.7606,50496.0
2024-01-23 11:10:00,166.13,166.28,165.84,166.0,43933.0,158.7415,158.8848,158.4644,158.6173,43933.0
2024-01-23 11:15:00,166.0,166.18,165.96,166.1,29066.0,158.6173,158.7893,158.5791,158.7128,29066.0
2024-01-23 11:20:00,166.08,166.09,165.86,165.93,31025.0,158.6937,158.7033,158.4835,158.5504,31025.0
2024-01-23 11:25:00,165.93,166.04,165.82,166.04,33930.0,158.5504,158.6555,158.4453,158.6555,33930.0
2024-01-23 11:30:00,166.04,166.25,166.03,166.25,30714.0,158.6555,158.8562,158.646,158.8562,30714.0
2024-01-23 11:35:00,166.27,166.3,166.19,166.3,27322.0,158.8753,158.9039,158.7988,158.9039,27322.0
2024-01-23 11:40:00,166.29,166.42,166.28,166.34,20427.0,158.8944,159.0186,158.8848,158.9422,20427.0
2024-01-23 11:45:00,166.35,166.4,166.29,166.3,26548.0,158.9517,158.9995,158.8944,158.9039,26548.0
2024-01-23 11:50:00,166.3,166.34,166.19,166.26,15972.0,158.9039,158.9422,158.7988,158.8657,15972.0
2024-01-23 11:55:00,166.25,166.37,166.22,166.36,24023.0,158.8562,158.9708,158.8275,158.9613,24023.0
2024-01-23 12:00:00,166.36,166.4,166.29,166.38,29021.0,158.9613,158.9995,158.8944,158.9804,29021.0
2024-01-23 12:05:00,166.38,166.44,166.31,166.36,20940.0,158.9804,159.0377,158.9135,158.9613,20940.0
2024-01-23 12:10:00,166.37,166.42,166.34,166.4,39654.0,158.9708,159.0186,158.9422,158.9995,39654.0
2024-01-23 12:15:00,166.41,166.53,166.37,166.5,34206.0,159.0091,159.1237,158.9708,159.0951,34206.0
2024-01-23 12:20:00,166.52,166.52,166.3,166.32,21291.0,159.1142,159.1142,158.9039,158.9231,21291.0
2024-01-23 12:25:00,166.32,166.37,166.22,166.37,31985.0,158.9231,158.9708,158.8275,158.9708,31985.0
2024-01-23 12:30:00,166.36,166.47,166.32,166.36,21531.0,158.9613,159.0664,158.9231,158.9613,21531.0
2024-01-23 12:35:00,166.36,166.46,166.31,166.35,21282.0,158.9613,159.0568,158.9135,158.9517,21282.0
2024-01-23 12:40:00,166.36,166.42,166.33,166.41,16994.0,158.9613,159.0186,158.9326,159.0091,16994.0
2024-01-23 12:45:00,166.42,166.48,166.36,166.36,32109.0,159.0186,159.0759,158.9613,158.9613,32109.0
2024-01-23 12:50:00,166.35,166.42,166.23,166.42,24490.0,158.9517,159.0186,158.8371,159.0186,24490.0
2024-01-23 12:55:00,166.44,166.44,166.37,166.39,53758.0,159.0377,159.0377,158.9708,158.9899,53758.0
2024-01-23 13:00:00,166.4,166.51,166.39,166.5,12167.0,158.9995,159.1046,158.9899,159.0951,12167.0
2024-01-23 13:05:00,166.48,166.54,166.42,166.53,23011.0,159.0759,159.1333,159.0186,159.1237,23011.0
2024-01-23 13:10:00,166.53,166.54,166.42,166.43,16254.0,159.1237,159.1333,159.0186,159.0282,16254.0
2024-01-23 13:15:00,166.42,166.45,166.39,166.45,16037.0,159.0186,159.0473,158.9899,159.0473,16037.0
2024-01-23 13:20:00,166.46,166.53,166.41,166.46,18678.0,159.0568,159.1237,159.0091,159.0568,18678.0
2024-01-23 13:25:00,166.45,166.55,166.32,166.4,29489.0,159.0473,159.1428,158.9231,158.9995,29489.0
2024-01-23 13:30:00,166.42,166.45,166.33,166.39,21118.0,159.0186,159.0473,158.9326,158.9899,21118.0
2024-01-23 13:35:00,166.38,166.56,166.38,166.52,25203.0,158.9804,159.1524,158.9804,159.1142,25203.0
2024-01-23 13:40:00,166.51,166.59,166.51,166.56,20895.0,159.1046,159.181,159.1046,159.1524,20895.0
2024-01-23 13:45:00,166.54,166.6,166.47,166.59,54132.0,159.1333,159.1906,159.0664,159.181,54132.0
2024-01-23 13:50:00,166.59,166.6,166.44,166.53,40392.0,159.181,159.1906,159.0377,159.1237,40392.0
2024-01-23 13:55:00,166.56,166.71,166.53,166.71,40468.0,159.1524,159.2957,159.1237,159.2957,40468.0
2024-01-23 14:00:00,166.71,166.73,166.63,166.7,40894.0,159.2957,159.3148,159.2193,159.2862,40894.0
2024-01-23 14:05:00,166.71,166.81,166.69,166.76,28893.0,159.2957,159.3913,159.2766,159.3435,28893.0
2024-01-23 14:10:00,166.76,166.78,166.73,166.77,34670.0,159.3435,159.3626,159.3148,159.353,34670.0
2024-01-23 14:15:00,166.77,166.77,166.74,166.75,31223.0,159.353,159.353,159.3244,159.3339,31223.0
2024-01-23 14:20:00,166.75,166.81,166.73,166.78,38310.0,159.3339,159.3913,159.3148,159.3626,38310.0
2024-01-23 14:25:00,166.8,166.83,166.73,166.73,41780.0,159.3817,159.4104,159.3148,159.3148,41780.0
2024-01-23 14:30:00,166.75,166.82,166.75,166.81,35544.0,159.3339,159.4008,159.3339,159.3913,35544.0
2024-01-23 14:35:00,166.81,166.89,166.75,166.78,49857.0,159.3913,159.4677,159.3339,159.3626,49857.0
2024-01-23 14:40:00,166.76,166.76,166.61,166.69,26168.0,159.3435,159.3435,159.2002,159.2766,26168.0
2024-01-23 14:45:00,166.7,166.8,166.67,166.75,53518.0,159.2862,159.3817,159.2575,159.3339,53518.0
2024-01-23 14:50:00,166.75,166.89,166.75,166.84,33839.0,159.3339,159.4677,159.3339,159.4199,33839.0
2024-01-23 14:55:00,166.84,166.95,166.82,166.87,48728.0,159.4199,159.525,159.4008,159.4486,48728.0
2024-01-23 15:00:00,166.87,166.89,166.76,166.84,19141.0,159.4486,159.4677,159.3435,159.4199,19141.0
2024-01-23 15:05:00,166.84,166.92,166.75,166.76,27761.0,159.4199,159.4964,159.3339,159.3435,27761.0
2024-01-23 15:10:00,166.78,166.91,166.78,166.86,22845.0,159.3626,159.4868,159.3626,159.439,22845.0
2024-01-23 15:15:00,166.86,166.9,166.73,166.88,37707.0,159.439,159.4773,159.3148,159.4582,37707.0
2024-01-23 15:20:00,166.89,166.98,166.86,166.92,44490.0,159.4677,159.5537,159.439,159.4964,44490.0
2024-01-23 15:25:00,166.93,166.97,166.81,166.81,22197.0,159.5059,159.5441,159.3913,159.3913,22197.0
2024-01-23 15:30:00,166.83,166.99,166.82,166.89,33413.0,159.4104,159.5633,159.4008,159.4677,33413.0
2024-01-23 15:35:00,166.89,167.09,166.89,167.05,62231.0,159.4677,159.6588,159.4677,159.6206,62231.0
2024-01-23 15:40:00,167.04,167.2,166.99,167.14,46515.0,159.611,159.7639,159.5633,159.7066,46515.0
2024-01-23 15:45:00,167.16,167.23,167.13,167.2,62260.0,159.7257,159.7926,159.697,159.7639,62260.0
2024-01-23 15:50:00,167.21,167.4,167.16,167.4,98999.0,159.7735,159.955,159.7257,159.955,98999.0
2024-01-23 15:55:00,167.4,167.53,167.25,167.49,356135.0,159.955,160.0792,159.8117,160.041,356135.0
2024-01-24 09:30:00,167.77,167.95,167.03,167.39,102860.0,160.3086,160.4806,159.6015,159.9455,102860.0
2024-01-24 09:35:00,167.37,167.39,166.63,167.12,26791.0,159.9264,159.9455,159.2193,159.6875,26791.0
2024-01-24 09:40:00,167.12,167.36,166.8,166.97,17641.0,159.6875,159.9168,159.3817,159.5441,17641.0
2024-01-24 09:45:00,166.91,166.95,166.62,166.62,25225.0,159.4868,159.525,159.2097,159.2097,25225.0
2024-01-24 09:50:00,166.59,166.6,166.24,166.49,17631.0,159.181,159.1906,158.8466,159.0855,17631.0
2024-01-24 09:55:00,166.47,166.53,166.3,166.49,35399.0,159.0664,159.1237,158.9039,159.0855,35399.0
2024-01-24 10:00:00,166.49,166.76,166.41,166.41,24860.0,159.0855,159.3435,159.0091,159.0091,24860.0
2024-01-24 10:05:00,166.41,166.56,166.28,166.33,22767.0,159.0091,159.1524,158.8848,158.9326,22767.0
2024-01-24 10:10:00,166.32,166.45,166.2,166.2,56490.0,158.9231,159.0473,158.8084,158.8084,56490.0
2024-01-24 10:15:00,166.19,166.19,165.72,165.72,15259.0,158.7988,158.7988,158.3497,158.3497,15259.0
2024-01-24 10:20:00,165.73,165.83,165.61,165.77,15673.0,158.3593,158.4548,158.2446,158.3975,15673.0
2024-01-24 10:25:00,165.79,165.98,165.64,165.69,38361.0,158.4166,158.5982,158.2733,158.3211,38361.0
2024-01-24 10:30:00,165.67,165.84,165.5,165.81,31206.0,158.302,158.4644,158.1395,158.4357,31206.0
2024-01-24 10:35:00,165.81,166.16,165.7,165.91,32456.0,158.4357,158.7702,158.3306,158.5313,32456.0
2024-01-24 10:40:00,165.93,165.95,165.76,165.79,18142.0,158.5504,158.5695,158.388,158.4166,18142.0
2024-01-24 10:45:00,165.81,166.03,165.72,166.02,20109.0,158.4357,158.646,158.3497,158.6364,20109.0
2024-01-24 10:50:00,166.0,166.03,165.74,165.84,28763.0,158.6173,158.646,158.3689,158.4644,28763.0
2024-01-24 10:55:00,165.83,165.96,165.78,165.88,34411.0,158.4548,158.5791,158.4071,158.5026,34411.0
2024-01-24 11:00:00,165.93,166.04,165.81,166.03,37165.0,158.5504,158.6555,158.4357,158.646,37165.0
2024-01-24 11:05:00,166.04,166.28,165.91,165.94,45578.0,158.6555,158.8848,158.5313,158.56,45578.0
2024-01-24 11:10:00,165.93,166.3,165.88,166.27,26818.0,158.5504,158.9039,158.5026,158.8753,26818.0
2024-01-24 11:15:00,166.26,166.53,166.22,166.49,25914.0,158.8657,159.1237,158.8275,159.0855,25914.0
2024-01-24 11:20:00,166.46,166.58,166.43,166.46,21207.0,159.0568,159.1715,159.0282,159.0568,21207.0
2024-01-24 11:25:00,166.45,166.47,166.27,166.33,16685.0,159.0473,159.0664,158.8753,158.9326,16685.0
2024-01-24 11:30:00,166.31,166.42,166.18,166.18,16269.0,158.9135,159.0186,158.7893,158.7893,16269.0
2024-01-24 11:35:00,166.17,166.27,166.03,166.15,35177.0,158.7797,158.8753,158.646,158.7606,35177.0
2024-01-24 11:40:00,166.13,166.23,166.04,166.09,49809.0,158.7415,158.8371,158.6555,158.7033,49809.0
2024-01-24 11:45:00,166.11,166.2,166.11,166.2,16411.0,158.7224,158.8084,158.7224,158.8084,16411.0
2024-01-24 11:50:00,166.21,166.23,165.93,165.96,18937.0,158.8179,158.8371,158.5504,158.5791,18937.0
2024-01-24 11:55:00,165.93,166.04,165.89,165.9,21122.0,158.5504,158.6555,158.5122,158.5217,21122.0
2024-01-24 12:00:00,165.92,165.98,165.8,165.84,11757.0,158.5408,158.5982,158.4262,158.4644,11757.0
2024-01-24 12:05:00,165.85,165.85,165.74,165.79,9491.0,158.474,158.474,158.3689,158.4166,9491.0
2024-01-24 12:10:00,165.78,165.78,165.62,165.73,17437.0,158.4071,158.4071,158.2542,158.3593,17437.0
2024-01-24 12:15:00,165.72,165.78,165.66,165.78,15592.0,158.3497,158.4071,158.2924,158.4071,15592.0
2024-01-24 12:20:00,165.77,165.81,165.63,165.63,18952.0,158.3975,158.4357,158.2637,158.2637,18952.0
2024-01-24 12:25:00,165.64,165.69,165.56,165.59,21288.0,158.2733,158.3211,158.1969,158.2255,21288.0
2024-01-24 12:30:00,165.58,165.58,165.34,165.39,35566.0,158.216,158.216,157.9866,158.0344,35566.0
2024-01-24 12:35:00,165.4,165.48,165.35,165.39,29629.0,158.044,158.1204,157.9962,158.0344,29629.0
2024-01-24 12:40:00,165.38,165.4,165.25,165.32,21365.0,158.0249,158.044,157.9006,157.9675,21365.0
2024-01-24 12:45:00,165.32,165.47,165.32,165.4,21616.0,157.9675,158.1109,157.9675,158.044,21616.0
2024-01-24 12:50:00,165.39,165.62,165.32,165.47,24672.0,158.0344,158.2542,157.9675,158.1109,24672.0
2024-01-24 12:55:00,165.46,165.51,165.38,165.48,11233.0,158.1013,158.1491,158.0249,158.1204,11233.0
2024-01-24 13:00:00,165.49,165.49,165.26,165.31,24554.0,158.13,158.13,157.9102,157.958,24554.0
2024-01-24 13:05:00,165.32,165.38,165.28,165.29,12854.0,157.9675,158.0249,157.9293,157.9389,12854.0
2024-01-24 13:10:00,165.3,165.3,165.11,165.13,25854.0,157.9484,157.9484,157.7669,157.786,25854.0
2024-01-24 13:15:00,165.13,165.27,165.11,165.16,13825.0,157.786,157.9198,157.7669,157.8146,13825.0
2024-01-24 13:20:00,165.15,165.16,164.99,165.05,23287.0,157.8051,157.8146,157.6522,157.7095,23287.0
2024-01-24 13:25:00,165.03,165.13,164.99,165.06,18575.0,157.6904,157.786,157.6522,157.7191,18575.0
2024-01-24 13:30:00,165.06,165.07,164.88,165.03,19488.0,157.7191,157.7287,157.5471,157.6904,19488.0
2024-01-24 13:35:00,165.04,165.14,165.02,165.08,26872.0,157.7,157.7955,157.6809,157.7382,26872.0
2024-01-24 13:40:00,165.09,165.19,164.98,165.0,29135.0,157.7478,157.8433,157.6427,157.6618,29135.0
2024-01-24 13:45:00,164.99,165.05,164.9,165.02,21738.0,157.6522,157.7095,157.5662,157.6809,21738.0
2024-01-24 13:50:00,165.02,165.08,165.0,165.07,19492.0,157.6809,157.7382,157.6618,157.7287,19492.0
2024-01-24 13:55:00,165.06,165.09,164.96,165.09,19287.0,157.7191,157.7478,157.6235,157.7478,19287.0
2024-01-24 14:00:00,165.08,165.09,164.9,164.91,17620.0,157.7382,157.7478,157.5662,157.5758,17620.0
2024-01-24 14:05:00,164.93,164.96,164.75,164.96,22181.0,157.5949,157.6235,157.4229,157.6235,22181.0
2024-01-24 14:10:00,164.97,164.99,164.84,164.85,14293.0,157.6331,157.6522,157.5089,157.5184,14293.0
2024-01-24 14:15:00,164.86,165.02,164.86,164.88,26755.0,157.528,157.6809,157.528,157.5471,26755.0
2024-01-24 14:20:00,164.86,165.03,164.83,164.99,20443.0,157.528,157.6904,157.4993,157.6522,20443.0
2024-01-24 14:25:00,165.0,165.01,164.89,164.9,23212.0,157.6618,157.6713,157.5567,157.5662,23212.0
2024-01-24 14:30:00,164.9,165.02,164.83,164.88,25132.0,157.5662,157.6809,157.4993,157.5471,25132.0
2024-01-24 14:35:00,164.89,164.91,164.76,164.81,19666.0,157.5567,157.5758,157.4324,157.4802,19666.0
2024-01-24 14:40:00,164.81,164.9,164.76,164.81,21216.0,157.4802,157.5662,157.4324,157.4802,21216.0
2024-01-24 14:45:00,164.8,164.89,164.77,164.88,23744.0,157.4707,157.5567,157.442,157.5471,23744.0
2024-01-24 14:50:00,164.88,164.92,164.67,164.67,41619.0,157.5471,157.5853,157.3464,157.3464,41619.0
2024-01-24 14:55:00,164.63,164.76,164.59,164.74,22931.0,157.3082,157.4324,157.27,157.4133,22931.0
2024-01-24 15:00:00,164.74,164.81,164.69,164.73,21950.0,157.4133,157.4802,157.3656,157.4038,21950.0
2024-01-24 15:05:00,164.74,164.89,164.72,164.78,30265.0,157.4133,157.5567,157.3942,157.4515,30265.0
2024-01-24 15:10:00,164.77,164.82,164.54,164.58,39638.0,157.442,157.4898,157.2222,157.2604,39638.0
2024-01-24 15:15:00,164.56,164.81,164.56,164.74,33444.0,157.2413,157.4802,157.2413,157.4133,33444.0
2024-01-24 15:20:00,164.75,164.83,164.69,164.76,33065.0,157.4229,157.4993,157.3656,157.4324,33065.0
2024-01-24 15:25:00,164.75,164.75,164.6,164.73,31972.0,157.4229,157.4229,157.2796,157.4038,31972.0
2024-01-24 15:30:00,164.74,164.88,164.7,164.8,33614.0,157.4133,157.5471,157.3751,157.4707,33614.0
2024-01-24 15:35:00,164.81,164.85,164.71,164.71,28143.0,157.4802,157.5184,157.3847,157.3847,28143.0
2024-01-24 15:40:00,164.72,164.8,164.58,164.58,44157.0,157.3942,157.4707,157.2604,157.2604,44157.0
2024-01-24 15:45:00,164.59,164.63,164.37,164.43,56879.0,157.27,157.3082,157.0598,157.1171,56879.0
2024-01-24 15:50:00,164.42,164.52,164.18,164.2,106787.0,157.1076,157.2031,156.8782,156.8973,106787.0
2024-01-24 15:55:00,164.21,164.35,164.06,164.23,240112.0,156.9069,157.0407,156.7636,156.926,240112.0
2024-01-25 09:30:00,164.2,164.63,163.62,164.61,121639.0,156.8973,157.3082,156.3431,157.2891,121639.0
2024-01-25 09:35:00,164.62,165.07,164.62,165.01,27817.0,157.2987,157.7287,157.2987,157.6713,27817.0
2024-01-25 09:40:00,165.0,165.14,164.78,164.85,29212.0,157.6618,157.7955,157.4515,157.5184,29212.0
2024-01-25 09:45:00,164.89,165.11,164.8,165.01,34953.0,157.5567,157.7669,157.4707,157.6713,34953.0
2024-01-25 09:50:00,165.01,165.13,164.68,164.68,23829.0,157.6713,157.786,157.356,157.356,23829.0
2024-01-25 09:55:00,164.63,164.91,164.4,164.64,43675.0,157.3082,157.5758,157.0884,157.3178,43675.0
2024-01-25 10:00:00,164.59,164.92,164.32,164.71,43751.0,157.27,157.5853,157.012,157.3847,43751.0
2024-01-25 10:05:00,164.71,164.85,164.56,164.58,28750.0,157.3847,157.5184,157.2413,157.2604,28750.0
2024-01-25 10:10:00,164.55,164.67,164.35,164.38,26238.0,157.2318,157.3464,157.0407,157.0693,26238.0
2024-01-25 10:15:00,164.37,164.84,164.37,164.84,20789.0,157.0598,157.5089,157.0598,157.5089,20789.0
2024-01-25 10:20:00,164.82,164.98,164.73,164.75,25039.0,157.4898,157.6427,157.4038,157.4229,25039.0
2024-01-25 10:25:00,164.72,164.73,164.43,164.48,24870.0,157.3942,157.4038,157.1171,157.1649,24870.0
2024-01-25 10:30:00,164.47,164.72,164.31,164.69,21687.0,157.1553,157.3942,157.0025,157.3656,21687.0
2024-01-25 10:35:00,164.69,164.7,164.33,164.36,20730.0,157.3656,157.3751,157.0216,157.0502,20730.0
2024-01-25 10:40:00,164.37,164.37,164.01,164.05,22190.0,157.0598,157.0598,156.7158,156.754,22190.0
2024-01-25 10:45:00,164.09,164.18,163.94,164.09,59200.0,156.7922,156.8782,156.6489,156.7922,59200.0
2024-01-25 10:50:00,164.07,164.19,163.99,164.04,17569.0,156.7731,156.8878,156.6967,156.7445,17569.0
2024-01-25 10:55:00,164.02,164.06,163.82,163.82,25413.0,156.7253,156.7636,156.5342,156.5342,25413.0
2024-01-25 11:00:00,163.85,163.96,163.82,163.84,17534.0,156.5629,156.668,156.5342,156.5534,17534.0
2024-01-25 11:05:00,163.84,164.07,163.78,163.96,23005.0,156.5534,156.7731,156.496,156.668,23005.0
2024-01-25 11:10:00,163.94,163.96,163.82,163.94,15304.0,156.6489,156.668,156.5342,156.6489,15304.0
2024-01-25 11:15:00,163.91,164.04,163.88,163.91,17747.0,156.6202,156.7445,156.5916,156.6202,17747.0
2024-01-25 11:20:00,163.9,163.96,163.8,163.84,14449.0,156.6107,156.668,156.5151,156.5534,14449.0
2024-01-25 11:25:00,163.8,163.91,163.74,163.84,20417.0,156.5151,156.6202,156.4578,156.5534,20417.0
2024-01-25 11:30:00,163.84,164.02,163.84,163.92,24820.0,156.5534,156.7253,156.5534,156.6298,24820.0
2024-01-25 11:35:00,163.91,163.95,163.77,163.92,27479.0,156.6202,156.6585,156.4865,156.6298,27479.0
2024-01-25 11:40:00,163.9,163.9,163.68,163.73,15355.0,156.6107,156.6107,156.4005,156.4482,15355.0
2024-01-25 11:45:00,163.72,163.72,163.55,163.68,19380.0,156.4387,156.4387,156.2763,156.4005,19380.0
2024-01-25 11:50:00,163.62,163.74,163.59,163.7,14792.0,156.3431,156.4578,156.3145,156.4196,14792.0
2024-01-25 11:55:00,163.68,163.77,163.54,163.56,18736.0,156.4005,156.4865,156.2667,156.2858,18736.0
2024-01-25 12:00:00,163.58,163.64,163.3,163.33,14791.0,156.3049,156.3622,156.0374,156.066,14791.0
2024-01-25 12:05:00,163.34,163.57,163.3,163.48,20299.0,156.0756,156.2954,156.0374,156.2094,20299.0
2024-01-25 12:10:00,163.43,163.48,163.33,163.39,18501.0,156.1616,156.2094,156.066,156.1234,18501.0
2024-01-25 12:15:00,163.37,163.61,163.37,163.56,18865.0,156.1043,156.3336,156.1043,156.2858,18865.0
2024-01-25 12:20:00,163.56,163.7,163.41,163.41,22303.0,156.2858,156.4196,156.1425,156.1425,22303.0
2024-01-25 12:25:00,163.37,163.4,163.2,163.32,32488.0,156.1043,156.1329,155.9418,156.0565,32488.0
2024-01-25 12:30:00,163.33,163.49,163.26,163.48,21065.0,156.066,156.2189,155.9991,156.2094,21065.0
2024-01-25 12:35:00,163.48,163.6,163.46,163.51,30373.0,156.2094,156.324,156.1903,156.238,30373.0
2024-01-25 12:40:00,163.51,163.59,163.48,163.59,17516.0,156.238,156.3145,156.2094,156.3145,17516.0
2024-01-25 12:45:00,163.61,163.76,163.59,163.65,23856.0,156.3336,156.4769,156.3145,156.3718,23856.0
2024-01-25 12:50:00,163.65,163.93,163.62,163.91,29063.0,156.3718,156.6394,156.3431,156.6202,29063.0
2024-01-25 12:55:00,163.91,163.97,163.82,163.85,55053.0,156.6202,156.6776,156.5342,156.5629,55053.0
2024-01-25 13:00:00,163.85,163.94,163.72,163.88,25335.0,156.5629,156.6489,156.4387,156.5916,25335.0
2024-01-25 13:05:00,163.89,163.9,163.72,163.72,11820.0,156.6011,156.6107,156.4387,156.4387,11820.0
2024-01-25 13:10:00,163.68,163.76,163.63,163.65,12003.0,156.4005,156.4769,156.3527,156.3718,12003.0
2024-01-25 13:15:00,163.66,163.75,163.58,163.74,15116.0,156.3814,156.4674,156.3049,156.4578,15116.0
2024-01-25 13:20:00,163.78,163.78,163.67,163.76,8844.0,156.496,156.496,156.3909,156.4769,8844.0
2024-01-25 13:25:00,163.76,163.79,163.7,163.72,16937.0,156.4769,156.5056,156.4196,156.4387,16937.0
2024-01-25 13:30:00,163.75,163.93,163.74,163.91,76259.0,156.4674,156.6394,156.4578,156.6202,76259.0
2024-01-25 13:35:00,163.92,164.14,163.89,164.14,37889.0,156.6298,156.84,156.6011,156.84,37889.0
2024-01-25 13:40:00,164.14,164.14,163.98,163.99,17515.0,156.84,156.84,156.6871,156.6967,17515.0
2024-01-25 13:45:00,163.99,164.08,163.98,164.03,14702.0,156.6967,156.7827,156.6871,156.7349,14702.0
2024-01-25 13:50:00,164.04,164.1,163.97,164.03,11418.0,156.7445,156.8018,156.6776,156.7349,11418.0
2024-01-25 13:55:00,164.03,164.22,164.0,164.21,16803.0,156.7349,156.9165,156.7062,156.9069,16803.0
2024-01-25 14:00:00,164.22,164.27,164.11,164.22,21572.0,156.9165,156.9642,156.8113,156.9165,21572.0
2024-01-25 14:05:00,164.25,164.54,164.25,164.53,14755.0,156.9451,157.2222,156.9451,157.2127,14755.0
2024-01-25 14:10:00,164.53,164.57,164.34,164.44,20160.0,157.2127,157.2509,157.0311,157.1267,20160.0
2024-01-25 14:15:00,164.44,164.57,164.41,164.52,20202.0,157.1267,157.2509,157.098,157.2031,20202.0
2024-01-25 14:20:00,164.51,164.59,164.38,164.53,16548.0,157.1936,157.27,157.0693,157.2127,16548.0
2024-01-25 14:25:00,164.58,164.59,164.45,164.52,13649.0,157.2604,157.27,157.1362,157.2031,13649.0
2024-01-25 14:30:00,164.52,164.59,164.47,164.58,22602.0,157.2031,157.27,157.1553,157.2604,22602.0
2024-01-25 14:35:00,164.59,164.65,164.54,164.57,25325.0,157.27,157.3273,157.2222,157.2509,25325.0
2024-01-25 14:40:00,164.56,164.58,164.29,164.32,30580.0,157.2413,157.2604,156.9833,157.012,30580.0
2024-01-25 14:45:00,164.31,164.31,164.16,164.16,14040.0,157.0025,157.0025,156.8591,156.8591,14040.0
2024-01-25 14:50:00,164.17,164.17,164.02,164.09,20701.0,156.8687,156.8687,156.7253,156.7922,20701.0
2024-01-25 14:55:00,164.1,164.15,163.99,164.11,20850.0,156.8018,156.8496,156.6967,156.8113,20850.0
2024-01-25 15:00:00,164.12,164.16,164.06,164.15,16812.0,156.8209,156.8591,156.7636,156.8496,16812.0
2024-01-25 15:05:00,164.15,164.16,164.08,164.11,17870.0,156.8496,156.8591,156.7827,156.8113,17870.0
2024-01-25 15:10:00,164.1,164.24,164.1,164.21,26615.0,156.8018,156.9356,156.8018,156.9069,26615.0
2024-01-25 15:15:00,164.21,164.35,164.21,164.28,44640.0,156.9069,157.0407,156.9069,156.9738,44640.0
2024-01-25 15:20:00,164.3,164.33,164.23,164.23,33410.0,156.9929,157.0216,156.926,156.926,33410.0
2024-01-25 15:25:00,164.21,164.32,164.17,164.2,44248.0,156.9069,157.012,156.8687,156.8973,44248.0
2024-01-25 15:30:00,164.19,164.55,164.17,164.49,61011.0,156.8878,157.2318,156.8687,157.1744,61011.0
2024-01-25 15:35:00,164.49,164.65,164.48,164.52,24153.0,157.1744,157.3273,157.1649,157.2031,24153.0
2024-01-25 15:40:00,164.53,164.69,164.52,164.65,35516.0,157.2127,157.3656,157.2031,157.3273,35516.0
2024-01-25 15:45:00,164.66,164.96,164.64,164.86,72239.0,157.3369,157.6235,157.3178,157.528,72239.0
2024-01-25 15:50:00,164.88,165.09,164.84,165.06,98839.0,157.5471,157.7478,157.5089,157.7191,98839.0
2024-01-25 15:55:00,165.07,165.21,164.96,165.16,274674.0,157.7287,157.8624,157.6235,157.8146,274674.0
2024-01-26 09:30:00,165.27,165.86,165.13,165.46,132015.0,157.9198,158.4835,157.786,158.1013,132015.0
2024-01-26 09:35:00,165.48,165.86,164.66,164.91,44422.0,158.1204,158.4835,157.3369,157.5758,44422.0
2024-01-26 09:40:00,164.93,165.36,164.56,164.61,60510.0,157.5949,158.0058,157.2413,157.2891,60510.0
2024-01-26 09:45:00,164.63,164.64,164.11,164.16,33526.0,157.3082,157.3178,156.8113,156.8591,33526.0
2024-01-26 09:50:00,164.14,164.28,163.74,164.15,28075.0,156.84,156.9738,156.4578,156.8496,28075.0
2024-01-26 09:55:00,164.12,164.31,163.87,163.93,46498.0,156.8209,157.0025,156.582,156.6394,46498.0
2024-01-26 10:00:00,163.91,164.39,163.91,164.27,28651.0,156.6202,157.0789,156.6202,156.9642,28651.0
2024-01-26 10:05:00,164.29,164.39,163.98,164.08,25219.0,156.9833,157.0789,156.6871,156.7827,25219.0
2024-01-26 10:10:00,164.09,164.4,164.0,164.25,21290.0,156.7922,157.0884,156.7062,156.9451,21290.0
2024-01-26 10:15:00,164.25,164.32,164.12,164.27,17471.0,156.9451,157.012,156.8209,156.9642,17471.0
2024-01-26 10:20:00,164.28,164.32,164.11,164.13,23593.0,156.9738,157.012,156.8113,156.8305,23593.0
2024-01-26 10:25:00,164.11,164.2,163.94,164.07,21959.0,156.8113,156.8973,156.6489,156.7731,21959.0
2024-01-26 10:30:00,164.07,164.11,163.97,164.01,21039.0,156.7731,156.8113,156.6776,156.7158,21039.0
2024-01-26 10:35:00,164.03,164.16,163.89,164.12,18475.0,156.7349,156.8591,156.6011,156.8209,18475.0
2024-01-26 10:40:00,164.15,164.23,164.07,164.23,12842.0,156.8496,156.926,156.7731,156.926,12842.0
2024-01-26 10:45:00,164.28,164.33,164.03,164.09,17051.0,156.9738,157.0216,156.7349,156.7922,17051.0
2024-01-26 10:50:00,164.08,164.17,163.89,163.89,18568.0,156.7827,156.8687,156.6011,156.6011,18568.0
2024-01-26 10:55:00,163.88,163.9,163.71,163.85,56066.0,156.5916,156.6107,156.4291,156.5629,56066.0
2024-01-26 11:00:00,163.86,163.89,163.7,163.85,31836.0,156.5725,156.6011,156.4196,156.5629,31836.0
2024-01-26 11:05:00,163.84,163.88,163.68,163.69,31738.0,156.5534,156.5916,156.4005,156.41,31738.0
2024-01-26 11:10:00,163.7,163.83,163.62,163.73,21296.0,156.4196,156.5438,156.3431,156.4482,21296.0
2024-01-26 11:15:00,163.73,163.89,163.63,163.65,18808.0,156.4482,156.6011,156.3527,156.3718,18808.0
2024-01-26 11:20:00,163.65,163.73,163.5,163.62,43450.0,156.3718,156.4482,156.2285,156.3431,43450.0
2024-01-26 11:25:00,163.7,163.83,163.64,163.82,23213.0,156.4196,156.5438,156.3622,156.5342,23213.0
2024-01-26 11:30:00,163.83,163.95,163.79,163.81,20296.0,156.5438,156.6585,156.5056,156.5247,20296.0
2024-01-26 11:35:00,163.81,164.08,163.81,164.02,16074.0,156.5247,156.7827,156.5247,156.7253,16074.0
2024-01-26 11:40:00,164.02,164.03,163.92,164.02,11324.0,156.7253,156.7349,156.6298,156.7253,11324.0
2024-01-26 11:45:00,164.03,164.03,163.84,163.87,8144.0,156.7349,156.7349,156.5534,156.582,8144.0
2024-01-26 11:50:00,163.86,163.99,163.85,163.96,10000.0,156.5725,156.6967,156.5629,156.668,10000.0
2024-01-26 11:55:00,163.95,163.98,163.87,163.89,10619.0,156.6585,156.6871,156.582,156.6011,10619.0
2024-01-26 12:00:00,163.88,163.97,163.86,163.88,11314.0,156.5916,156.6776,156.5725,156.5916,11314.0
2024-01-26 12:05:00,163.88,163.93,163.78,163.83,12800.0,156.5916,156.6394,156.496,156.5438,12800.0
2024-01-26 12:10:00,163.82,163.86,163.75,163.81,6825.0,156.5342,156.5725,156.4674,156.5247,6825.0
2024-01-26 12:15:00,163.81,164.06,163.81,164.04,9085.0,156.5247,156.7636,156.5247,156.7445,9085.0
2024-01-26 12:20:00,164.04,164.12,164.01,164.02,13844.0,156.7445,156.8209,156.7158,156.7253,13844.0
2024-01-26 12:25:00,164.02,164.11,164.02,164.06,14846.0,156.7253,156.8113,156.7253,156.7636,14846.0
2024-01-26 12:30:00,164.06,164.07,163.98,164.04,18769.0,156.7636,156.7731,156.6871,156.7445,18769.0
2024-01-26 12:35:00,164.03,164.04,163.91,164.02,13339.0,156.7349,156.7445,156.6202,156.7253,13339.0
2024-01-26 12:40:00,164.0,164.11,163.98,163.99,7811.0,156.7062,156.8113,156.6871,156.6967,7811.0
2024-01-26 12:45:00,164.01,164.07,163.87,163.88,10943.0,156.7158,156.7731,156.582,156.5916,10943.0
2024-01-26 12:50:00,163.9,164.01,163.89,163.99,6082.0,156.6107,156.7158,156.6011,156.6967,6082.0
2024-01-26 12:55:00,163.96,163.96,163.86,163.92,9372.0,156.668,156.668,156.5725,156.6298,9372.0
2024-01-26 13:00:00,163.91,163.98,163.9,163.93,9492.0,156.6202,156.6871,156.6107,156.6394,9492.0
2024-01-26 13:05:00,163.9,163.91,163.8,163.8,6741.0,156.6107,156.6202,156.5151,156.5151,6741.0
2024-01-26 13:10:00,163.79,163.85,163.78,163.8,6910.0,156.5056,156.5629,156.496,156.5151,6910.0
2024-01-26 13:15:00,163.78,163.86,163.75,163.86,15779.0,156.496,156.5725,156.4674,156.5725,15779.0
2024-01-26 13:20:00,163.91,164.05,163.86,163.88,11883.0,156.6202,156.754,156.5725,156.5916,11883.0
2024-01-26 13:25:00,163.85,163.87,163.8,163.85,6805.0,156.5629,156.582,156.5151,156.5629,6805.0
2024-01-26 13:30:00,163.86,163.92,163.85,163.89,14359.0,156.5725,156.6298,156.5629,156.6011,14359.0
2024-01-26 13:35:00,163.91,163.92,163.7,163.85,14973.0,156.6202,156.6298,156.4196,156.5629,14973.0
2024-01-26 13:40:00,163.84,163.84,163.64,163.71,15792.0,156.5534,156.5534,156.3622,156.4291,15792.0
2024-01-26 13:45:00,163.71,163.74,163.58,163.67,9516.0,156.4291,156.4578,156.3049,156.3909,9516.0
2024-01-26 13:50:00,163.68,163.78,163.61,163.7,11857.0,156.4005,156.496,156.3336,156.4196,11857.0
2024-01-26 13:55:00,163.69,163.91,163.68,163.87,15456.0,156.41,156.6202,156.4005,156.582,15456.0
2024-01-26 14:00:00,163.87,163.98,163.85,163.88,13281.0,156.582,156.6871,156.5629,156.5916,13281.0
2024-01-26 14:05:00,163.89,163.99,163.89,163.93,8260.0,156.6011,156.6967,156.6011,156.6394,8260.0
2024-01-26 14:10:00,163.95,164.1,163.94,164.1,8143.0,156.6585,156.8018,156.6489,156.8018,8143.0
2024-01-26 14:15:00,164.14,164.3,164.14,164.26,18255.0,156.84,156.9929,156.84,156.9547,18255.0
2024-01-26 14:20:00,164.28,164.34,164.22,164.23,42017.0,156.9738,157.0311,156.9165,156.926,42017.0
2024-01-26 14:25:00,164.24,164.24,164.07,164.2,20080.0,156.9356,156.9356,156.7731,156.8973,20080.0
2024-01-26 14:30:00,164.2,164.21,164.0,164.04,8311.0,156.8973,156.9069,156.7062,156.7445,8311.0
2024-01-26 14:35:00,164.04,164.12,164.04,164.11,13674.0,156.7445,156.8209,156.7445,156.8113,13674.0
2024-01-26 14:40:00,164.11,164.23,164.05,164.05,12929.0,156.8113,156.926,156.754,156.754,12929.0
2024-01-26 14:45:00,164.06,164.31,164.05,164.26,30886.0,156.7636,157.0025,156.754,156.9547,30886.0
2024-01-26 14:50:00,164.22,164.26,164.11,164.11,17655.0,156.9165,156.9547,156.8113,156.8113,17655.0
2024-01-26 14:55:00,164.09,164.15,164.06,164.09,16974.0,156.7922,156.8496,156.7636,156.7922,16974.0
2024-01-26 15:00:00,164.08,164.24,164.08,164.17,32739.0,156.7827,156.9356,156.7827,156.8687,32739.0
2024-01-26 15:05:00,164.18,164.25,164.13,164.18,13407.0,156.8782,156.9451,156.8305,156.8782,13407.0
2024-01-26 15:10:00,164.17,164.26,164.14,164.19,21913.0,156.8687,156.9547,156.84,156.8878,21913.0
2024-01-26 15:15:00,164.18,164.19,164.1,164.13,13587.0,156.8782,156.8878,156.8018,156.8305,13587.0
2024-01-26 15:20:00,164.12,164.14,164.04,164.04,25283.0,156.8209,156.84,156.7445,156.7445,25283.0
2024-01-26 15:25:00,164.04,164.22,164.02,164.13,16663.0,156.7445,156.9165,156.7253,156.8305,16663.0
2024-01-26 15:30:00,164.15,164.19,164.11,164.12,16455.0,156.8496,156.8878,156.8113,156.8209,16455.0
2024-01-26 15:35:00,164.12,164.24,164.11,164.22,14552.0,156.8209,156.9356,156.8113,156.9165,14552.0
2024-01-26 15:40:00,164.22,164.26,164.15,164.21,20132.0,156.9165,156.9547,156.8496,156.9069,20132.0
2024-01-26 15:45:00,164.21,164.35,164.16,164.26,33763.0,156.9069,157.0407,156.8591,156.9547,33763.0
2024-01-26 15:50:00,164.27,164.4,164.23,164.25,46605.0,156.9642,157.0884,156.926,156.9451,46605.0
2024-01-26 15:55:00,164.27,164.44,164.25,164.39,169721.0,156.9642,157.1267,156.9451,157.0789,169721.0
2024-01-29 09:30:00,165.85,166.76,165.85,166.15,134815.0,158.474,159.3435,158.474,158.7606,134815.0
2024-01-29 09:35:00,166.15,166.15,164.86,164.97,58952.0,158.7606,158.7606,157.528,157.6331,58952.0
2024-01-29 09:40:00,164.99,165.22,164.73,165.19,37863.0,157.6522,157.872,157.4038,157.8433,37863.0
2024-01-29 09:45:00,165.16,165.16,164.49,164.53,56297.0,157.8146,157.8146,157.1744,157.2127,56297.0
2024-01-29 09:50:00,164.53,164.58,164.32,164.34,26476.0,157.2127,157.2604,157.012,157.0311,26476.0
2024-01-29 09:55:00,164.36,164.4,164.04,164.24,40060.0,157.0502,157.0884,156.7445,156.9356,40060.0
2024-01-29 10:00:00,164.24,164.76,164.16,164.68,33281.0,156.9356,157.4324,156.8591,157.356,33281.0
2024-01-29 10:05:00,164.66,164.68,164.19,164.19,18844.0,157.3369,157.356,156.8878,156.8878,18844.0
2024-01-29 10:10:00,164.21,164.29,163.98,164.0,42773.0,156.9069,156.9833,156.6871,156.7062,42773.0
2024-01-29 10:15:00,164.02,164.21,163.86,163.88,25559.0,156.7253,156.9069,156.5725,156.5916,25559.0
2024-01-29 10:20:00,163.9,164.18,163.87,164.13,25479.0,156.6107,156.8782,156.582,156.8305,25479.0
2024-01-29 10:25:00,164.12,164.18,164.04,164.05,27913.0,156.8209,156.8782,156.7445,156.754,27913.0
2024-01-29 10:30:00,164.05,164.09,163.89,164.06,17583.0,156.754,156.7922,156.6011,156.7636,17583.0
2024-01-29 10:35:00,164.07,164.18,164.04,164.12,16904.0,156.7731,156.8782,156.7445,156.8209,16904.0
2024-01-29 10:40:00,164.12,164.13,163.68,163.78,27144.0,156.8209,156.8305,156.4005,156.496,27144.0
2024-01-29 10:45:00,163.77,163.87,163.75,163.8,16168.0,156.4865,156.582,156.4674,156.5151,16168.0
2024-01-29 10:50:00,163.8,164.12,163.74,164.08,48122.0,156.5151,156.8209,156.4578,156.7827,48122.0
2024-01-29 10:55:00,164.07,164.2,163.99,163.99,29628.0,156.7731,156.8973,156.6967,156.6967,29628.0
2024-01-29 11:00:00,163.98,164.12,163.97,164.02,14261.0,156.6871,156.8209,156.6776,156.7253,14261.0
2024-01-29 11:05:00,164.03,164.05,163.89,163.89,15699.0,156.7349,156.754,156.6011,156.6011,15699.0
2024-01-29 11:10:00,163.89,163.89,163.74,163.86,18007.0,156.6011,156.6011,156.4578,156.5725,18007.0
2024-01-29 11:15:00,163.86,163.87,163.73,163.84,20126.0,156.5725,156.582,156.4482,156.5534,20126.0
2024-01-29 11:20:00,163.85,163.96,163.84,163.9,12912.0,156.5629,156.668,156.5534,156.6107,12912.0
2024-01-29 11:25:00,163.93,163.93,163.81,163.88,17136.0,156.6394,156.6394,156.5247,156.5916,17136.0
2024-01-29 11:30:00,163.9,164.08,163.87,164.06,14612.0,156.6107,156.7827,156.582,156.7636,14612.0
2024-01-29 11:35:00,164.07,164.17,164.07,164.17,21446.0,156.7731,156.8687,156.7731,156.8687,21446.0
2024-01-29 11:40:00,164.18,164.26,164.15,164.2,14728.0,156.8782,156.9547,156.8496,156.8973,14728.0
2024-01-29 11:45:00,164.2,164.2,164.08,164.11,16844.0,156.8973,156.8973,156.7827,156.8113,16844.0
2024-01-29 11:50:00,164.1,164.13,164.04,164.04,13382.0,156.8018,156.8305,156.7445,156.7445,13382.0
2024-01-29 11:55:00,164.06,164.09,163.87,163.89,15588.0,156.7636,156.7922,156.582,156.6011,15588.0
2024-01-29 12:00:00,163.91,163.91,163.77,163.8,15508.0,156.6202,156.6202,156.4865,156.5151,15508.0
2024-01-29 12:05:00,163.8,163.96,163.77,163.93,13602.0,156.5151,156.668,156.4865,156.6394,13602.0
2024-01-29 12:10:00,163.92,163.99,163.89,163.96,15694.0,156.6298,156.6967,156.6011,156.668,15694.0
2024-01-29 12:15:00,163.95,164.08,163.88,163.91,36984.0,156.6585,156.7827,156.5916,156.6202,36984.0
2024-01-29 12:20:00,163.92,163.98,163.81,163.84,12816.0,156.6298,156.6871,156.5247,156.5534,12816.0
2024-01-29 12:25:00,163.86,164.07,163.86,164.01,38755.0,156.5725,156.7731,156.5725,156.7158,38755.0
2024-01-29 12:30:00,164.01,164.17,163.97,164.12,61544.0,156.7158,156.8687,156.6776,156.8209,61544.0
2024-01-29 12:35:00,164.11,164.25,164.09,164.25,27853.0,156.8113,156.9451,156.7922,156.9451,27853.0
2024-01-29 12:40:00,164.24,164.31,164.2,164.22,21085.0,156.9356,157.0025,156.8973,156.9165,21085.0
2024-01-29 12:45:00,164.21,164.27,164.12,164.13,18950.0,156.9069,156.9642,156.8209,156.8305,18950.0
2024-01-29 12:50:00,164.11,164.19,164.1,164.15,17054.0,156.8113,156.8878,156.8018,156.8496,17054.0
2024-01-29 12:55:00,164.14,164.21,164.05,164.19,19289.0,156.84,156.9069,156.754,156.8878,19289.0
2024-01-29 13:00:00,164.17,164.18,164.06,164.12,25677.0,156.8687,156.8782,156.7636,156.8209,25677.0
2024-01-29 13:05:00,164.13,164.17,164.03,164.06,16664.0,156.8305,156.8687,156.7349,156.7636,16664.0
2024-01-29 13:10:00,164.06,164.09,163.92,164.09,16140.0,156.7636,156.7922,156.6298,156.7922,16140.0
2024-01-29 13:15:00,164.08,164.14,164.06,164.14,18233.0,156.7827,156.84,156.7636,156.84,18233.0
2024-01-29 13:20:00,164.14,164.28,164.12,164.24,18837.0,156.84,156.9738,156.8209,156.9356,18837.0
2024-01-29 13:25:00,164.25,164.35,164.22,164.26,16661.0,156.9451,157.0407,156.9165,156.9547,16661.0
2024-01-29 13:30:00,164.26,164.28,164.14,164.22,18705.0,156.9547,156.9738,156.84,156.9165,18705.0
2024-01-29 13:35:00,164.21,164.3,164.16,164.22,9623.0,156.9069,156.9929,156.8591,156.9165,9623.0
2024-01-29 13:40:00,164.22,164.36,164.2,164.34,9411.0,156.9165,157.0502,156.8973,157.0311,9411.0
2024-01-29 13:45:00,164.34,164.39,164.23,164.25,21547.0,157.0311,157.0789,156.926,156.9451,21547.0
2024-01-29 13:50:00,164.25,164.32,164.24,164.28,9094.0,156.9451,157.012,156.9356,156.9738,9094.0
2024-01-29 13:55:00,164.28,164.29,164.12,164.14,20689.0,156.9738,156.9833,156.8209,156.84,20689.0
2024-01-29 14:00:00,164.11,164.18,164.08,164.16,20865.0,156.8113,156.8782,156.7827,156.8591,20865.0
2024-01-29 14:05:00,164.16,164.18,164.11,164.14,10648.0,156.8591,156.8782,156.8113,156.84,10648.0
2024-01-29 14:10:00,164.16,164.21,164.1,164.11,8353.0,156.8591,156.9069,156.8018,156.8113,8353.0
2024-01-29 14:15:00,164.13,164.16,164.11,164.15,14610.0,156.8305,156.8591,156.8113,156.8496,14610.0
2024-01-29 14:20:00,164.16,164.21,164.12,164.19,14242.0,156.8591,156.9069,156.8209,156.8878,14242.0
2024-01-29 14:25:00,164.16,164.18,164.1,164.13,13909.0,156.8591,156.8782,156.8018,156.8305,13909.0
2024-01-29 14:30:00,164.14,164.17,164.08,164.12,20618.0,156.84,156.8687,156.7827,156.8209,20618.0
2024-01-29 14:35:00,164.12,164.14,163.95,164.0,31828.0,156.8209,156.84,156.6585,156.7062,31828.0
2024-01-29 14:40:00,163.98,164.09,163.89,163.97,49049.0,156.6871,156.7922,156.6011,156.6776,49049.0
2024-01-29 14:45:00,163.97,164.04,163.9,163.91,39563.0,156.6776,156.7445,156.6107,156.6202,39563.0
2024-01-29 14:50:00,163.92,164.12,163.9,164.12,43502.0,156.6298,156.8209,156.6107,156.8209,43502.0
2024-01-29 14:55:00,164.14,164.2,164.08,164.09,20017.0,156.84,156.8973,156.7827,156.7922,20017.0
2024-01-29 15:00:00,164.09,164.39,164.08,164.35,26980.0,156.7922,157.0789,156.7827,157.0407,26980.0
2024-01-29 15:05:00,164.36,164.59,164.33,164.51,23068.0,157.0502,157.27,157.0216,157.1936,23068.0
2024-01-29 15:10:00,164.49,164.56,164.48,164.54,13168.0,157.1744,157.2413,157.1649,157.2222,13168.0
2024-01-29 15:15:00,164.53,164.64,164.52,164.58,19718.0,157.2127,157.3178,157.2031,157.2604,19718.0
2024-01-29 15:20:00,164.63,164.72,164.63,164.69,15044.0,157.3082,157.3942,157.3082,157.3656,15044.0
2024-01-29 15:25:00,164.68,164.77,164.52,164.53,19584.0,157.356,157.442,157.2031,157.2127,19584.0
2024-01-29 15:30:00,164.53,164.57,164.44,164.44,28663.0,157.2127,157.2509,157.1267,157.1267,28663.0
2024-01-29 15:35:00,164.44,164.5,164.34,164.35,26200.0,157.1267,157.184,157.0311,157.0407,26200.0
2024-01-29 15:40:00,164.34,164.36,164.14,164.15,29332.0,157.0311,157.0502,156.84,156.8496,29332.0
2024-01-29 15:45:00,164.14,164.15,164.01,164.02,47278.0,156.84,156.8496,156.7158,156.7253,47278.0
2024-01-29 15:50:00,164.01,164.09,163.76,163.84,88994.0,156.7158,156.7922,156.4769,156.5534,88994.0
2024-01-29 15:55:00,163.84,163.95,163.76,163.94,264196.0,156.5534,156.6585,156.4769,156.6489,264196.0
2024-01-30 09:30:00,164.22,164.22,163.51,163.77,94581.0,156.9165,156.9165,156.238,156.4865,94581.0
2024-01-30 09:35:00,163.76,164.17,163.57,164.03,24595.0,156.4769,156.8687,156.2954,156.7349,24595.0
2024-01-30 09:40:00,163.95,164.22,163.79,163.99,32313.0,156.6585,156.9165,156.5056,156.6967,32313.0
2024-01-30 09:45:00,163.99,164.13,163.6,163.67,34459.0,156.6967,156.8305,156.324,156.3909,34459.0
2024-01-30 09:50:00,163.67,163.88,163.58,163.62,28584.0,156.3909,156.5916,156.3049,156.3431,28584.0
2024-01-30 09:55:00,163.61,163.84,163.48,163.84,41577.0,156.3336,156.5534,156.2094,156.5534,41577.0
2024-01-30 10:00:00,163.8,164.11,163.75,164.08,29217.0,156.5151,156.8113,156.4674,156.7827,29217.0
2024-01-30 10:05:00,164.13,164.22,164.05,164.21,17157.0,156.8305,156.9165,156.754,156.9069,17157.0
2024-01-30 10:10:00,164.23,164.28,163.94,163.94,19634.0,156.926,156.9738,156.6489,156.6489,19634.0
2024-01-30 10:15:00,163.91,163.91,163.59,163.59,10957.0,156.6202,156.6202,156.3145,156.3145,10957.0
2024-01-30 10:20:00,163.57,163.64,163.48,163.52,19223.0,156.2954,156.3622,156.2094,156.2476,19223.0
2024-01-30 10:25:00,163.52,163.74,163.48,163.7,21593.0,156.2476,156.4578,156.2094,156.4196,21593.0
2024-01-30 10:30:00,163.7,163.7,163.31,163.36,16655.0,156.4196,156.4196,156.0469,156.0947,16655.0
2024-01-30 10:35:00,163.36,163.53,163.33,163.5,18515.0,156.0947,156.2571,156.066,156.2285,18515.0
2024-01-30 10:40:00,163.5,163.52,163.26,163.39,27043.0,156.2285,156.2476,155.9991,156.1234,27043.0
2024-01-30 10:45:00,163.41,163.69,163.41,163.56,13004.0,156.1425,156.41,156.1425,156.2858,13004.0
2024-01-30 10:50:00,163.58,163.77,163.53,163.77,11176.0,156.3049,156.4865,156.2571,156.4865,11176.0
2024-01-30 10:55:00,163.77,163.86,163.74,163.74,15933.0,156.4865,156.5725,156.4578,156.4578,15933.0
2024-01-30 11:00:00,163.73,163.86,163.57,163.83,15729.0,156.4482,156.5725,156.2954,156.5438,15729.0
2024-01-30 11:05:00,163.85,164.06,163.83,164.05,15174.0,156.5629,156.7636,156.5438,156.754,15174.0
2024-01-30 11:10:00,164.04,164.2,164.03,164.19,53061.0,156.7445,156.8973,156.7349,156.8878,53061.0
2024-01-30 11:15:00,164.19,164.39,164.18,164.29,23930.0,156.8878,157.0789,156.8782,156.9833,23930.0
2024-01-30 11:20:00,164.28,164.3,164.01,164.1,18153.0,156.9738,156.9929,156.7158,156.8018,18153.0
2024-01-30 11:25:00,164.1,164.17,164.0,164.03,29149.0,156.8018,156.8687,156.7062,156.7349,29149.0
2024-01-30 11:30:00,164.02,164.03,163.75,163.76,34729.0,156.7253,156.7349,156.4674,156.4769,34729.0
2024-01-30 11:35:00,163.78,163.79,163.65,163.67,15980.0,156.496,156.5056,156.3718,156.3909,15980.0
2024-01-30 11:40:00,163.68,163.81,163.66,163.72,17144.0,156.4005,156.5247,156.3814,156.4387,17144.0
2024-01-30 11:45:00,163.74,164.01,163.74,164.0,16842.0,156.4578,156.7158,156.4578,156.7062,16842.0
2024-01-30 11:50:00,164.0,164.02,163.85,163.87,21715.0,156.7062,156.7253,156.5629,156.582,21715.0
2024-01-30 11:55:00,163.9,164.0,163.84,163.97,20165.0,156.6107,156.7062,156.5534,156.6776,20165.0
2024-01-30 12:00:00,163.97,164.08,163.94,164.08,31214.0,156.6776,156.7827,156.6489,156.7827,31214.0
2024-01-30 12:05:00,164.09,164.31,164.09,164.31,14224.0,156.7922,157.0025,156.7922,157.0025,14224.0
2024-01-30 12:10:00,164.33,164.36,164.14,164.15,14456.0,157.0216,157.0502,156.84,156.8496,14456.0
2024-01-30 12:15:00,164.13,164.16,163.99,164.15,10821.0,156.8305,156.8591,156.6967,156.8496,10821.0
2024-01-30 12:20:00,164.14,164.27,164.13,164.24,9255.0,156.84,156.9642,156.8305,156.9356,9255.0
2024-01-30 12:25:00,164.25,164.28,164.07,164.08,12361.0,156.9451,156.9738,156.7731,156.7827,12361.0
2024-01-30 12:30:00,164.08,164.31,164.03,164.27,16677.0,156.7827,157.0025,156.7349,156.9642,16677.0
2024-01-30 12:35:00,164.28,164.33,164.24,164.29,10590.0,156.9738,157.0216,156.9356,156.9833,10590.0
2024-01-30 12:40:00,164.28,164.3,164.21,164.21,10568.0,156.9738,156.9929,156.9069,156.9069,10568.0
2024-01-30 12:45:00,164.21,164.36,164.17,164.25,10831.0,156.9069,157.0502,156.8687,156.9451,10831.0
2024-01-30 12:50:00,164.25,164.33,164.24,164.29,11207.0,156.9451,157.0216,156.9356,156.9833,11207.0
2024-01-30 12:55:00,164.32,164.41,164.29,164.33,11303.0,157.012,157.098,156.9833,157.0216,11303.0
2024-01-30 13:00:00,164.32,164.51,164.28,164.5,14413.0,157.012,157.1936,156.9738,157.184,14413.0
2024-01-30 13:05:00,164.5,164.51,164.32,164.34,18911.0,157.184,157.1936,157.012,157.0311,18911.0
2024-01-30 13:10:00,164.34,164.42,164.29,164.4,17372.0,157.0311,157.1076,156.9833,157.0884,17372.0
2024-01-30 13:15:00,164.41,164.5,164.4,164.48,13236.0,157.098,157.184,157.0884,157.1649,13236.0
2024-01-30 13:20:00,164.48,164.63,164.47,164.6,22761.0,157.1649,157.3082,157.1553,157.2796,22761.0
2024-01-30 13:25:00,164.61,164.64,164.46,164.53,13231.0,157.2891,157.3178,157.1458,157.2127,13231.0
2024-01-30 13:30:00,164.54,164.59,164.49,164.53,14051.0,157.2222,157.27,157.1744,157.2127,14051.0
2024-01-30 13:35:00,164.52,164.59,164.51,164.55,15448.0,157.2031,157.27,157.1936,157.2318,15448.0
2024-01-30 13:40:00,164.55,164.61,164.42,164.48,14139.0,157.2318,157.2891,157.1076,157.1649,14139.0
2024-01-30 13:45:00,164.48,164.57,164.47,164.56,21539.0,157.1649,157.2509,157.1553,157.2413,21539.0
2024-01-30 13:50:00,164.56,164.62,164.5,164.51,39449.0,157.2413,157.2987,157.184,157.1936,39449.0
2024-01-30 13:55:00,164.49,164.66,164.47,164.49,18990.0,157.1744,157.3369,157.1553,157.1744,18990.0
2024-01-30 14:00:00,164.49,164.6,164.47,164.6,13147.0,157.1744,157.2796,157.1553,157.2796,13147.0
2024-01-30 14:05:00,164.59,164.62,164.54,164.58,11999.0,157.27,157.2987,157.2222,157.2604,11999.0
2024-01-30 14:10:00,164.58,164.66,164.52,164.63,18954.0,157.2604,157.3369,157.2031,157.3082,18954.0
2024-01-30 14:15:00,164.64,164.72,164.61,164.65,13247.0,157.3178,157.3942,157.2891,157.3273,13247.0
2024-01-30 14:20:00,164.66,164.67,164.57,164.62,14650.0,157.3369,157.3464,157.2509,157.2987,14650.0
2024-01-30 14:25:00,164.63,164.67,164.56,164.64,15111.0,157.3082,157.3464,157.2413,157.3178,15111.0
2024-01-30 14:30:00,164.65,164.7,164.63,164.65,10222.0,157.3273,157.3751,157.3082,157.3273,10222.0
2024-01-30 14:35:00,164.63,164.69,164.54,164.68,15475.0,157.3082,157.3656,157.2222,157.356,15475.0
2024-01-30 14:40:00,164.69,164.69,164.63,164.67,13611.0,157.3656,157.3656,157.3082,157.3464,13611.0
2024-01-30 14:45:00,164.67,164.69,164.6,164.68,24614.0,157.3464,157.3656,157.2796,157.356,24614.0
2024-01-30 14:50:00,164.69,164.82,164.69,164.78,17847.0,157.3656,157.4898,157.3656,157.4515,17847.0
2024-01-30 14:55:00,164.78,164.84,164.73,164.79,19549.0,157.4515,157.5089,157.4038,157.4611,19549.0
2024-01-30 15:00:00,164.79,164.79,164.67,164.74,19425.0,157.4611,157.4611,157.3464,157.4133,19425.0
2024-01-30 15:05:00,164.74,164.77,164.65,164.7,20709.0,157.4133,157.442,157.3273,157.3751,20709.0
2024-01-30 15:10:00,164.71,164.71,164.47,164.57,24271.0,157.3847,157.3847,157.1553,157.2509,24271.0
2024-01-30 15:15:00,164.56,164.58,164.47,164.51,24217.0,157.2413,157.2604,157.1553,157.1936,24217.0
2024-01-30 15:20:00,164.52,164.55,164.46,164.53,21108.0,157.2031,157.2318,157.1458,157.2127,21108.0
2024-01-30 15:25:00,164.53,164.6,164.46,164.47,29157.0,157.2127,157.2796,157.1458,157.1553,29157.0
2024-01-30 15:30:00,164.46,164.5,164.4,164.49,31357.0,157.1458,157.184,157.0884,157.1744,31357.0
2024-01-30 15:35:00,164.48,164.58,164.42,164.56,34493.0,157.1649,157.2604,157.1076,157.2413,34493.0
2024-01-30 15:40:00,164.55,164.58,164.48,164.48,22538.0,157.2318,157.2604,157.1649,157.1649,22538.0
2024-01-30 15:45:00,164.49,164.7,164.49,164.69,45892.0,157.1744,157.3751,157.1744,157.3656,45892.0
2024-01-30 15:50:00,164.67,164.91,164.62,164.83,78704.0,157.3464,157.5758,157.2987,157.4993,78704.0
2024-01-30 15:55:00,164.84,164.98,164.7,164.92,225086.0,157.5089,157.6427,157.3751,157.5853,225086.0
2024-01-31 09:30:00,165.75,165.75,165.11,165.13,80452.0,158.3784,158.3784,157.7669,157.786,80452.0
2024-01-31 09:35:00,165.17,165.6,165.14,165.42,26976.0,157.8242,158.2351,157.7955,158.0631,26976.0
2024-01-31 09:40:00,165.48,165.86,165.42,165.64,20954.0,158.1204,158.4835,158.0631,158.2733,20954.0
2024-01-31 09:45:00,165.65,165.78,164.76,164.85,35163.0,158.2829,158.4071,157.4324,157.5184,35163.0
2024-01-31 09:50:00,164.92,164.97,164.65,164.88,17353.0,157.5853,157.6331,157.3273,157.5471,17353.0
2024-01-31 09:55:00,164.85,164.97,164.54,164.76,30287.0,157.5184,157.6331,157.2222,157.4324,30287.0
2024-01-31 10:00:00,164.74,165.08,164.73,165.05,25339.0,157.4133,157.7382,157.4038,157.7095,25339.0
2024-01-31 10:05:00,165.05,165.07,164.71,164.71,12760.0,157.7095,157.7287,157.3847,157.3847,12760.0
2024-01-31 10:10:00,164.69,165.05,164.62,164.95,14377.0,157.3656,157.7095,157.2987,157.614,14377.0
2024-01-31 10:15:00,164.95,165.01,164.75,164.79,17294.0,157.614,157.6713,157.4229,157.4611,17294.0
2024-01-31 10:20:00,164.79,164.86,164.68,164.8,10035.0,157.4611,157.528,157.356,157.4707,10035.0
2024-01-31 10:25:00,164.82,164.92,164.58,164.75,11865.0,157.4898,157.5853,157.2604,157.4229,11865.0
2024-01-31 10:30:00,164.76,164.99,164.71,164.71,16886.0,157.4324,157.6522,157.3847,157.3847,16886.0
2024-01-31 10:35:00,164.71,164.89,164.53,164.57,29857.0,157.3847,157.5567,157.2127,157.2509,29857.0
2024-01-31 10:40:00,164.53,164.7,164.53,164.67,16804.0,157.2127,157.3751,157.2127,157.3464,16804.0
2024-01-31 10:45:00,164.66,164.78,164.56,164.59,18603.0,157.3369,157.4515,157.2413,157.27,18603.0
2024-01-31 10:50:00,164.59,164.64,164.43,164.58,13353.0,157.27,157.3178,157.1171,157.2604,13353.0
2024-01-31 10:55:00,164.61,164.63,164.47,164.59,13323.0,157.2891,157.3082,157.1553,157.27,13323.0
2024-01-31 11:00:00,164.59,164.59,164.43,164.44,7347.0,157.27,157.27,157.1171,157.1267,7347.0
2024-01-31 11:05:00,164.5,164.67,164.5,164.65,13063.0,157.184,157.3464,157.184,157.3273,13063.0
2024-01-31 11:10:00,164.67,164.72,164.44,164.44,11113.0,157.3464,157.3942,157.1267,157.1267,11113.0
2024-01-31 11:15:00,164.45,164.55,164.36,164.38,11110.0,157.1362,157.2318,157.0502,157.0693,11110.0
2024-01-31 11:20:00,164.38,164.54,164.35,164.53,13292.0,157.0693,157.2222,157.0407,157.2127,13292.0
2024-01-31 11:25:00,164.59,164.62,164.35,164.37,14927.0,157.27,157.2987,157.0407,157.0598,14927.0
2024-01-31 11:30:00,164.39,164.56,164.37,164.54,10518.0,157.0789,157.2413,157.0598,157.2222,10518.0
2024-01-31 11:35:00,164.54,164.56,164.5,164.53,7582.0,157.2222,157.2413,157.184,157.2127,7582.0
2024-01-31 11:40:00,164.52,164.53,164.38,164.44,9061.0,157.2031,157.2127,157.0693,157.1267,9061.0
2024-01-31 11:45:00,164.44,164.52,164.42,164.49,19716.0,157.1267,157.2031,157.1076,157.1744,19716.0
2024-01-31 11:50:00,164.48,164.61,164.47,164.59,6944.0,157.1649,157.2891,157.1553,157.27,6944.0
2024-01-31 11:55:00,164.58,164.63,164.52,164.6,8127.0,157.2604,157.3082,157.2031,157.2796,8127.0
2024-01-31 12:00:00,164.61,164.64,164.54,164.57,8158.0,157.2891,157.3178,157.2222,157.2509,8158.0
2024-01-31 12:05:00,164.57,164.63,164.52,164.52,9636.0,157.2509,157.3082,157.2031,157.2031,9636.0
2024-01-31 12:10:00,164.53,164.54,164.37,164.37,8559.0,157.2127,157.2222,157.0598,157.0598,8559.0
2024-01-31 12:15:00,164.37,164.46,164.23,164.37,21397.0,157.0598,157.1458,156.926,157.0598,21397.0
2024-01-31 12:20:00,164.34,164.37,164.25,164.33,6804.0,157.0311,157.0598,156.9451,157.0216,6804.0
2024-01-31 12:25:00,164.37,164.43,164.35,164.42,5748.0,157.0598,157.1171,157.0407,157.1076,5748.0
2024-01-31 12:30:00,164.41,164.45,164.31,164.39,14581.0,157.098,157.1362,157.0025,157.0789,14581.0
2024-01-31 12:35:00,164.4,164.45,164.18,164.18,8140.0,157.0884,157.1362,156.8782,156.8782,8140.0
2024-01-31 12:40:00,164.19,164.32,164.18,164.23,5456.0,156.8878,157.012,156.8782,156.926,5456.0
2024-01-31 12:45:00,164.24,164.33,164.19,164.33,9281.0,156.9356,157.0216,156.8878,157.0216,9281.0
2024-01-31 12:50:00,164.37,164.47,164.28,164.32,11610.0,157.0598,157.1553,156.9738,157.012,11610.0
2024-01-31 12:55:00,164.32,164.64,164.28,164.61,34585.0,157.012,157.3178,156.9738,157.2891,34585.0
2024-01-31 13:00:00,164.65,164.65,164.53,164.58,6408.0,157.3273,157.3273,157.2127,157.2604,6408.0
2024-01-31 13:05:00,164.6,164.62,164.51,164.51,11174.0,157.2796,157.2987,157.1936,157.1936,11174.0
2024-01-31 13:10:00,164.52,164.53,164.29,164.31,10244.0,157.2031,157.2127,156.9833,157.0025,10244.0
2024-01-31 13:15:00,164.31,164.47,164.3,164.37,13771.0,157.0025,157.1553,156.9929,157.0598,13771.0
2024-01-31 13:20:00,164.36,164.4,164.26,164.32,10142.0,157.0502,157.0884,156.9547,157.012,10142.0
2024-01-31 13:25:00,164.31,164.34,164.27,164.34,5800.0,157.0025,157.0311,156.9642,157.0311,5800.0
2024-01-31 13:30:00,164.34,164.35,164.3,164.32,7400.0,157.0311,157.0407,156.9929,157.012,7400.0
2024-01-31 13:35:00,164.31,164.41,164.31,164.33,13879.0,157.0025,157.098,157.0025,157.0216,13879.0
2024-01-31 13:40:00,164.34,164.42,164.32,164.4,12244.0,157.0311,157.1076,157.012,157.0884,12244.0
2024-01-31 13:45:00,164.41,164.61,164.4,164.61,28119.0,157.098,157.2891,157.0884,157.2891,28119.0
2024-01-31 13:50:00,164.62,164.65,164.47,164.54,17715.0,157.2987,157.3273,157.1553,157.2222,17715.0
2024-01-31 13:55:00,164.53,164.59,164.45,164.52,6119.0,157.2127,157.27,157.1362,157.2031,6119.0
2024-01-31 14:00:00,164.59,164.7,164.1,164.25,13718.0,157.27,157.3751,156.8018,156.9451,13718.0
2024-01-31 14:05:00,164.33,164.6,164.29,164.58,14094.0,157.0216,157.2796,156.9833,157.2604,14094.0
2024-01-31 14:10:00,164.57,164.68,164.5,164.5,19446.0,157.2509,157.356,157.184,157.184,19446.0
2024-01-31 14:15:00,164.54,164.57,164.45,164.55,12426.0,157.2222,157.2509,157.1362,157.2318,12426.0
2024-01-31 14:20:00,164.56,164.81,164.55,164.78,14153.0,157.2413,157.4802,157.2318,157.4515,14153.0
2024-01-31 14:25:00,164.74,164.82,164.7,164.77,15288.0,157.4133,157.4898,157.3751,157.442,15288.0
2024-01-31 14:30:00,164.78,164.82,164.68,164.77,10384.0,157.4515,157.4898,157.356,157.442,10384.0
2024-01-31 14:35:00,164.76,164.95,164.74,164.85,15084.0,157.4324,157.614,157.4133,157.5184,15084.0
2024-01-31 14:40:00,164.86,164.91,164.48,164.53,26229.0,157.528,157.5758,157.1649,157.2127,26229.0
2024-01-31 14:45:00,164.53,164.66,164.36,164.45,27292.0,157.2127,157.3369,157.0502,157.1362,27292.0
2024-01-31 14:50:00,164.53,164.53,164.22,164.35,18629.0,157.2127,157.2127,156.9165,157.0407,18629.0
2024-01-31 14:55:00,164.3,164.45,164.24,164.29,18845.0,156.9929,157.1362,156.9356,156.9833,18845.0
2024-01-31 15:00:00,164.26,164.43,164.04,164.41,20983.0,156.9547,157.1171,156.7445,157.098,20983.0
2024-01-31 15:05:00,164.37,164.51,164.21,164.47,29819.0,157.0598,157.1936,156.9069,157.1553,29819.0
2024-01-31 15:10:00,164.46,164.61,164.44,164.45,11176.0,157.1458,157.2891,157.1267,157.1362,11176.0
2024-01-31 15:15:00,164.4,164.55,164.3,164.32,22499.0,157.0884,157.2318,156.9929,157.012,22499.0
2024-01-31 15:20:00,164.39,164.43,164.16,164.2,55224.0,157.0789,157.1171,156.8591,156.8973,55224.0
2024-01-31 15:25:00,164.16,164.3,163.99,164.04,18047.0,156.8591,156.9929,156.6967,156.7445,18047.0
2024-01-31 15:30:00,164.03,164.15,163.95,164.05,19204.0,156.7349,156.8496,156.6585,156.754,19204.0
2024-01-31 15:35:00,164.04,164.25,164.0,164.24,20440.0,156.7445,156.9451,156.7062,156.9356,20440.0
2024-01-31 15:40:00,164.24,164.36,164.17,164.28,28633.0,156.9356,157.0502,156.8687,156.9738,28633.0
2024-01-31 15:45:00,164.32,164.5,164.3,164.5,23698.0,157.012,157.184,156.9929,157.184,23698.0
2024-01-31 15:50:00,164.52,164.79,164.48,164.77,54048.0,157.2031,157.4611,157.1649,157.442,54048.0
2024-01-31 15:55:00,164.77,164.79,164.23,164.38,226630.0,157.442,157.4611,156.926,157.0693,226630.0
2024-02-01 09:30:00,163.7,163.7,162.72,162.72,8570.0,156.4196,156.4196,155.4832,155.4832,8570.0
2024-02-01 09:35:00,162.88,163.77,162.67,163.17,120131.0,155.636,156.4865,155.4354,155.9132,120131.0
2024-02-01 09:40:00,163.21,163.66,162.9,163.66,20635.0,155.9514,156.3814,155.6552,156.3814,20635.0
2024-02-01 09:45:00,163.56,164.33,163.56,164.27,14689.0,156.2858,157.0216,156.2858,156.9642,14689.0
2024-02-01 09:50:00,164.21,164.73,164.17,164.67,32698.0,156.9069,157.4038,156.8687,157.3464,32698.0
2024-02-01 09:55:00,164.68,165.12,164.67,164.82,38915.0,157.356,157.7764,157.3464,157.4898,38915.0
2024-02-01 10:00:00,164.68,165.27,164.62,164.85,60793.0,157.356,157.9198,157.2987,157.5184,60793.0
2024-02-01 10:05:00,164.89,165.03,164.69,165.02,32111.0,157.5567,157.6904,157.3656,157.6809,32111.0
2024-02-01 10:10:00,165.03,165.12,164.78,164.81,20567.0,157.6904,157.7764,157.4515,157.4802,20567.0
2024-02-01 10:15:00,164.77,165.04,164.68,164.68,35373.0,157.442,157.7,157.356,157.356,35373.0
2024-02-01 10:20:00,164.69,164.8,164.59,164.67,36733.0,157.3656,157.4707,157.27,157.3464,36733.0
2024-02-01 10:25:00,164.66,164.81,164.59,164.74,30425.0,157.3369,157.4802,157.27,157.4133,30425.0
2024-02-01 10:30:00,164.73,165.3,164.7,165.28,34799.0,157.4038,157.9484,157.3751,157.9293,34799.0
2024-02-01 10:35:00,165.28,165.52,165.27,165.5,21367.0,157.9293,158.1586,157.9198,158.1395,21367.0
2024-02-01 10:40:00,165.49,165.65,165.45,165.55,23412.0,158.13,158.2829,158.0918,158.1873,23412.0
2024-02-01 10:45:00,165.54,165.61,165.31,165.37,26626.0,158.1777,158.2446,157.958,158.0153,26626.0
2024-02-01 10:50:00,165.4,165.6,165.34,165.53,20039.0,158.044,158.2351,157.9866,158.1682,20039.0
2024-02-01 10:55:00,165.53,165.64,165.41,165.61,21594.0,158.1682,158.2733,158.0535,158.2446,21594.0
2024-02-01 11:00:00,165.62,165.95,165.47,165.9,22361.0,158.2542,158.5695,158.1109,158.5217,22361.0
2024-02-01 11:05:00,165.9,165.99,165.78,165.85,21414.0,158.5217,158.6077,158.4071,158.474,21414.0
2024-02-01 11:10:00,165.89,165.91,165.65,165.73,38376.0,158.5122,158.5313,158.2829,158.3593,38376.0
2024-02-01 11:15:00,165.75,165.81,165.68,165.77,18048.0,158.3784,158.4357,158.3115,158.3975,18048.0
2024-02-01 11:20:00,165.79,165.79,165.59,165.69,20305.0,158.4166,158.4166,158.2255,158.3211,20305.0
2024-02-01 11:25:00,165.7,165.97,165.68,165.97,24565.0,158.3306,158.5886,158.3115,158.5886,24565.0
2024-02-01 11:30:00,165.97,166.18,165.97,166.1,47811.0,158.5886,158.7893,158.5886,158.7128,47811.0
2024-02-01 11:35:00,166.08,166.11,165.99,166.02,25864.0,158.6937,158.7224,158.6077,158.6364,25864.0
2024-02-01 11:40:00,166.04,166.09,165.94,165.97,23513.0,158.6555,158.7033,158.56,158.5886,23513.0
2024-02-01 11:45:00,165.99,166.15,165.95,166.15,26334.0,158.6077,158.7606,158.5695,158.7606,26334.0
2024-02-01 11:50:00,166.16,166.36,166.13,166.36,20932.0,158.7702,158.9613,158.7415,158.9613,20932.0
2024-02-01 11:55:00,166.34,166.37,166.26,166.28,24111.0,158.9422,158.9708,158.8657,158.8848,24111.0
2024-02-01 12:00:00,166.31,166.65,166.3,166.58,28550.0,158.9135,159.2384,158.9039,159.1715,28550.0
2024-02-01 12:05:00,166.59,166.74,166.49,166.49,22244.0,159.181,159.3244,159.0855,159.0855,22244.0
2024-02-01 12:10:00,166.5,166.61,166.34,166.41,26778.0,159.0951,159.2002,158.9422,159.0091,26778.0
2024-02-01 12:15:00,166.42,166.51,166.32,166.34,21062.0,159.0186,159.1046,158.9231,158.9422,21062.0
2024-02-01 12:20:00,166.36,166.59,166.36,166.59,13341.0,158.9613,159.181,158.9613,159.181,13341.0
2024-02-01 12:25:00,166.59,166.64,166.55,166.55,16622.0,159.181,159.2288,159.1428,159.1428,16622.0
2024-02-01 12:30:00,166.56,166.56,166.38,166.39,23549.0,159.1524,159.1524,158.9804,158.9899,23549.0
2024-02-01 12:35:00,166.4,166.77,166.4,166.76,34912.0,158.9995,159.353,158.9995,159.3435,34912.0
2024-02-01 12:40:00,166.77,166.94,166.73,166.91,29845.0,159.353,159.5155,159.3148,159.4868,29845.0
2024-02-01 12:45:00,166.9,166.95,166.77,166.94,25560.0,159.4773,159.525,159.353,159.5155,25560.0
2024-02-01 12:50:00,166.97,167.21,166.94,167.18,60231.0,159.5441,159.7735,159.5155,159.7448,60231.0
2024-02-01 12:55:00,167.17,167.17,166.7,166.75,15792.0,159.7353,159.7353,159.2862,159.3339,15792.0
2024-02-01 13:00:00,166.72,166.89,166.72,166.79,30742.0,159.3053,159.4677,159.3053,159.3722,30742.0
2024-02-01 13:05:00,166.8,166.95,166.76,166.87,15679.0,159.3817,159.525,159.3435,159.4486,15679.0
2024-02-01 13:10:00,166.89,167.05,166.86,166.97,22491.0,159.4677,159.6206,159.439,159.5441,22491.0
2024-02-01 13:15:00,166.98,167.16,166.9,167.16,35364.0,159.5537,159.7257,159.4773,159.7257,35364.0
2024-02-01 13:20:00,167.16,167.19,167.11,167.15,35930.0,159.7257,159.7544,159.6779,159.7161,35930.0
2024-02-01 13:25:00,167.15,167.28,167.13,167.27,35243.0,159.7161,159.8404,159.697,159.8308,35243.0
2024-02-01 13:30:00,167.25,167.32,167.16,167.26,33621.0,159.8117,159.8786,159.7257,159.8213,33621.0
2024-02-01 13:35:00,167.26,167.27,166.98,167.01,40539.0,159.8213,159.8308,159.5537,159.5824,40539.0
2024-02-01 13:40:00,167.02,167.17,166.98,167.12,26884.0,159.5919,159.7353,159.5537,159.6875,26884.0
2024-02-01 13:45:00,167.16,167.22,167.11,167.22,15459.0,159.7257,159.783,159.6779,159.783,15459.0
2024-02-01 13:50:00,167.2,167.41,167.2,167.41,44330.0,159.7639,159.9646,159.7639,159.9646,44330.0
2024-02-01 13:55:00,167.41,167.45,167.33,167.44,45357.0,159.9646,160.0028,159.8881,159.9932,45357.0
2024-02-01 14:00:00,167.44,167.59,167.35,167.57,29041.0,159.9932,160.1366,159.9072,160.1175,29041.0
2024-02-01 14:05:00,167.57,167.59,167.48,167.51,22651.0,160.1175,160.1366,160.0315,160.0601,22651.0
2024-02-01 14:10:00,167.51,167.51,167.33,167.35,16616.0,160.0601,160.0601,159.8881,159.9072,16616.0
2024-02-01 14:15:00,167.34,167.48,167.29,167.45,32179.0,159.8977,160.0315,159.8499,160.0028,32179.0
2024-02-01 14:20:00,167.46,167.67,167.42,167.56,46810.0,160.0124,160.213,159.9741,160.1079,46810.0
2024-02-01 14:25:00,167.54,167.55,167.25,167.41,35397.0,160.0888,160.0984,159.8117,159.9646,35397.0
2024-02-01 14:30:00,167.39,167.57,167.37,167.48,32137.0,159.9455,160.1175,159.9264,160.0315,32137.0
2024-02-01 14:35:00,167.5,167.51,166.99,167.32,67596.0,160.0506,160.0601,159.5633,159.8786,67596.0
2024-02-01 14:40:00,167.32,167.41,167.18,167.23,29857.0,159.8786,159.9646,159.7448,159.7926,29857.0
2024-02-01 14:45:00,167.22,167.37,167.22,167.33,28473.0,159.783,159.9264,159.783,159.8881,28473.0
2024-02-01 14:50:00,167.33,167.33,167.11,167.24,35317.0,159.8881,159.8881,159.6779,159.8021,35317.0
2024-02-01 14:55:00,167.24,167.45,167.24,167.45,42372.0,159.8021,160.0028,159.8021,160.0028,42372.0
2024-02-01 15:00:00,167.45,167.63,167.45,167.5,59260.0,160.0028,160.1748,160.0028,160.0506,59260.0
2024-02-01 15:05:00,167.49,167.58,167.45,167.58,41630.0,160.041,160.127,160.0028,160.127,41630.0
2024-02-01 15:10:00,167.59,167.61,167.42,167.54,34990.0,160.1366,160.1557,159.9741,160.0888,34990.0
2024-02-01 15:15:00,167.54,167.61,167.43,167.59,30122.0,160.0888,160.1557,159.9837,160.1366,30122.0
2024-02-01 15:20:00,167.57,167.59,167.48,167.53,43877.0,160.1175,160.1366,160.0315,160.0792,43877.0
2024-02-01 15:25:00,167.53,167.65,167.47,167.57,35401.0,160.0792,160.1939,160.0219,160.1175,35401.0
2024-02-01 15:30:00,167.57,167.57,167.17,167.19,46464.0,160.1175,160.1175,159.7353,159.7544,46464.0
2024-02-01 15:35:00,167.18,167.56,167.17,167.56,91464.0,159.7448,160.1079,159.7353,160.1079,91464.0
2024-02-01 15:40:00,167.55,167.6,167.31,167.35,37656.0,160.0984,160.1461,159.869,159.9072,37656.0
2024-02-01 15:45:00,167.33,167.46,167.27,167.44,87116.0,159.8881,160.0124,159.8308,159.9932,87116.0
2024-02-01 15:50:00,167.46,167.61,167.39,167.47,93976.0,160.0124,160.1557,159.9455,160.0219,93976.0
2024-02-01 15:55:00,167.46,167.68,167.41,167.68,248820.0,160.0124,160.2226,159.9646,160.2226,248820.0
2024-02-02 09:30:00,169.42,170.26,167.12,167.79,372933.0,161.8852,162.6878,159.6875,160.3277,372933.0
2024-02-02 09:35:00,167.61,168.36,165.23,167.7,96690.0,160.1557,160.8723,157.8815,160.2417,96690.0
2024-02-02 09:40:00,167.78,168.93,166.06,168.75,98460.0,160.3181,161.417,158.6746,161.245,98460.0
2024-02-02 09:45:00,168.8,169.41,168.41,168.95,113058.0,161.2928,161.8756,160.9201,161.4361,113058.0
2024-02-02 09:50:00,168.88,170.24,168.88,169.62,104256.0,161.3692,162.6687,161.3692,162.0763,104256.0
2024-02-02 09:55:00,169.51,170.98,169.25,170.9,174937.0,161.9712,163.3758,161.7227,163.2994,174937.0
2024-02-02 10:00:00,170.8,170.91,169.5,170.61,81070.0,163.2038,163.3089,161.9616,163.0223,81070.0
2024-02-02 10:05:00,170.68,171.0,170.23,170.47,54676.0,163.0892,163.3949,162.6592,162.8885,54676.0
2024-02-02 10:10:00,170.42,171.63,170.35,171.06,94990.0,162.8407,163.9969,162.7738,163.4523,94990.0
2024-02-02 10:15:00,171.02,171.84,171.02,171.56,82620.0,163.414,164.1976,163.414,163.93,82620.0
2024-02-02 10:20:00,171.59,172.11,171.55,171.91,101481.0,163.9587,164.4556,163.9205,164.2644,101481.0
2024-02-02 10:25:00,171.86,172.08,171.75,171.91,88642.0,164.2167,164.4269,164.1116,164.2644,88642.0
2024-02-02 10:30:00,171.92,172.85,171.91,172.61,157198.0,164.274,165.1626,164.2644,164.9333,157198.0
2024-02-02 10:35:00,172.63,172.76,172.04,172.04,60394.0,164.9524,165.0766,164.3887,164.3887,60394.0
2024-02-02 10:40:00,172.02,172.16,171.15,171.28,64726.0,164.3696,164.5033,163.5382,163.6625,64726.0
2024-02-02 10:45:00,171.21,171.86,170.89,170.99,54910.0,163.5956,164.2167,163.2898,163.3854,54910.0
2024-02-02 10:50:00,171.04,171.28,169.43,169.84,35556.0,163.4331,163.6625,161.8947,162.2865,35556.0
2024-02-02 10:55:00,169.66,170.6,169.25,170.49,51597.0,162.1145,163.0127,161.7227,162.9076,51597.0
2024-02-02 11:00:00,170.43,171.18,170.34,170.72,38972.0,162.8503,163.5669,162.7643,163.1274,38972.0
2024-02-02 11:05:00,170.64,170.72,170.19,170.32,38249.0,163.0509,163.1274,162.6209,162.7452,38249.0
2024-02-02 11:10:00,170.37,170.37,169.55,169.8,30561.0,162.7929,162.7929,162.0094,162.2483,30561.0
2024-02-02 11:15:00,169.79,169.83,169.3,169.37,41436.0,162.2387,162.277,161.7705,161.8374,41436.0
2024-02-02 11:20:00,169.31,169.57,168.71,168.71,63545.0,161.7801,162.0285,161.2068,161.2068,63545.0
2024-02-02 11:25:00,168.71,169.36,168.69,169.3,41537.0,161.2068,161.8279,161.1877,161.7705,41537.0
2024-02-02 11:30:00,169.33,169.54,169.15,169.16,28758.0,161.7992,161.9999,161.6272,161.6368,28758.0
2024-02-02 11:35:00,169.16,169.54,169.16,169.5,27975.0,161.6368,161.9999,161.6368,161.9616,27975.0
2024-02-02 11:40:00,169.46,169.59,169.05,169.12,49414.0,161.9234,162.0476,161.5316,161.5985,49414.0
2024-02-02 11:45:00,169.1,169.45,169.09,169.45,31243.0,161.5794,161.9139,161.5699,161.9139,31243.0
2024-02-02 11:50:00,169.46,170.0,169.45,169.59,79270.0,161.9234,162.4394,161.9139,162.0476,79270.0
2024-02-02 11:55:00,169.58,169.58,169.11,169.48,52823.0,162.0381,162.0381,161.589,161.9425,52823.0
2024-02-02 12:00:00,169.44,169.53,169.19,169.24,127030.0,161.9043,161.9903,161.6654,161.7132,127030.0
2024-02-02 12:05:00,169.27,169.62,169.16,169.62,61171.0,161.7419,162.0763,161.6368,162.0763,61171.0
2024-02-02 12:10:00,169.56,169.8,169.36,169.49,37825.0,162.019,162.2483,161.8279,161.9521,37825.0
2024-02-02 12:15:00,169.46,169.54,169.17,169.19,30203.0,161.9234,161.9999,161.6463,161.6654,30203.0
2024-02-02 12:20:00,169.24,169.36,168.95,169.34,30862.0,161.7132,161.8279,161.4361,161.8087,30862.0
2024-02-02 12:25:00,169.32,169.49,169.17,169.42,15365.0,161.7896,161.9521,161.6463,161.8852,15365.0
2024-02-02 12:30:00,169.42,169.57,169.22,169.39,24258.0,161.8852,162.0285,161.6941,161.8565,24258.0
2024-02-02 12:35:00,169.39,169.46,169.09,169.24,18213.0,161.8565,161.9234,161.5699,161.7132,18213.0
2024-02-02 12:40:00,169.28,169.33,168.73,168.75,33736.0,161.7514,161.7992,161.2259,161.245,33736.0
2024-02-02 12:45:00,168.78,168.91,168.65,168.9,27065.0,161.2737,161.3979,161.1494,161.3883,27065.0
2024-02-02 12:50:00,168.9,168.92,168.58,168.66,17772.0,161.3883,161.4074,161.0825,161.159,17772.0
2024-02-02 12:55:00,168.67,168.67,168.44,168.64,25369.0,161.1685,161.1685,160.9488,161.1399,25369.0
2024-02-02 13:00:00,168.65,169.09,168.65,169.09,32217.0,161.1494,161.5699,161.1494,161.5699,32217.0
2024-02-02 13:05:00,169.09,169.2,168.94,168.95,28094.0,161.5699,161.675,161.4265,161.4361,28094.0
2024-02-02 13:10:00,168.95,168.98,168.62,168.76,20805.0,161.4361,161.4648,161.1208,161.2545,20805.0
2024-02-02 13:15:00,168.74,168.97,168.74,168.96,21234.0,161.2354,161.4552,161.2354,161.4456,21234.0
2024-02-02 13:20:00,168.99,168.99,168.74,168.83,27685.0,161.4743,161.4743,161.2354,161.3214,27685.0
2024-02-02 13:25:00,168.82,168.82,168.39,168.49,34557.0,161.3119,161.3119,160.901,160.9965,34557.0
2024-02-02 13:30:00,168.48,168.6,168.46,168.56,18558.0,160.987,161.1017,160.9679,161.0634,18558.0
2024-02-02 13:35:00,168.56,168.75,168.46,168.56,16870.0,161.0634,161.245,160.9679,161.0634,16870.0
2024-02-02 13:40:00,168.57,168.79,168.56,168.62,16933.0,161.073,161.2832,161.0634,161.1208,16933.0
2024-02-02 13:45:00,168.64,168.76,168.58,168.73,15670.0,161.1399,161.2545,161.0825,161.2259,15670.0
2024-02-02 13:50:00,168.76,168.8,168.55,168.62,17768.0,161.2545,161.2928,161.0539,161.1208,17768.0
2024-02-02 13:55:00,168.62,168.78,168.55,168.73,13083.0,161.1208,161.2737,161.0539,161.2259,13083.0
2024-02-02 14:00:00,168.74,169.25,168.74,169.18,19700.0,161.2354,161.7227,161.2354,161.6559,19700.0
2024-02-02 14:05:00,169.2,169.54,169.18,169.48,28823.0,161.675,161.9999,161.6559,161.9425,28823.0
2024-02-02 14:10:00,169.48,169.55,169.33,169.36,20533.0,161.9425,162.0094,161.7992,161.8279,20533.0
2024-02-02 14:15:00,169.38,169.44,169.15,169.18,22042.0,161.847,161.9043,161.6272,161.6559,22042.0
2024-02-02 14:20:00,169.16,169.3,168.92,169.28,27428.0,161.6368,161.7705,161.4074,161.7514,27428.0
2024-02-02 14:25:00,169.31,169.31,168.95,169.09,18265.0,161.7801,161.7801,161.4361,161.5699,18265.0
2024-02-02 14:30:00,169.13,169.13,168.88,168.94,19287.0,161.6081,161.6081,161.3692,161.4265,19287.0
2024-02-02 14:35:00,168.95,169.4,168.95,169.4,16333.0,161.4361,161.8661,161.4361,161.8661,16333.0
2024-02-02 14:40:00,169.4,169.48,169.27,169.33,17048.0,161.8661,161.9425,161.7419,161.7992,17048.0
2024-02-02 14:45:00,169.32,169.68,169.3,169.67,31628.0,161.7896,162.1336,161.7705,162.1241,31628.0
2024-02-02 14:50:00,169.66,169.7,169.28,169.3,37805.0,162.1145,162.1527,161.7514,161.7705,37805.0
2024-02-02 14:55:00,169.27,169.57,169.24,169.57,34583.0,161.7419,162.0285,161.7132,162.0285,34583.0
2024-02-02 15:00:00,169.57,169.77,169.55,169.76,26149.0,162.0285,162.2196,162.0094,162.2101,26149.0
2024-02-02 15:05:00,169.77,169.91,169.58,169.68,24263.0,162.2196,162.3534,162.0381,162.1336,24263.0
2024-02-02 15:10:00,169.67,169.92,169.59,169.59,45008.0,162.1241,162.363,162.0476,162.0476,45008.0
2024-02-02 15:15:00,169.59,169.83,169.59,169.81,48226.0,162.0476,162.277,162.0476,162.2578,48226.0
2024-02-02 15:20:00,169.81,169.88,169.7,169.83,48041.0,162.2578,162.3247,162.1527,162.277,48041.0
2024-02-02 15:25:00,169.84,170.01,169.5,169.96,66805.0,162.2865,162.4489,161.9616,162.4012,66805.0
2024-02-02 15:30:00,169.94,170.12,169.75,169.89,58474.0,162.3821,162.5541,162.2005,162.3343,58474.0
2024-02-02 15:35:00,169.86,169.94,169.77,169.84,41884.0,162.3056,162.3821,162.2196,162.2865,41884.0
2024-02-02 15:40:00,169.85,169.95,169.23,169.28,64395.0,162.2961,162.3916,161.7036,161.7514,64395.0
2024-02-02 15:45:00,169.26,169.55,169.14,169.35,100461.0,161.7323,162.0094,161.6176,161.8183,100461.0
2024-02-02 15:50:00,169.3,169.38,168.92,169.09,90799.0,161.7705,161.847,161.4074,161.5699,90799.0
2024-02-02 15:55:00,169.11,169.12,168.44,168.7,216342.0,161.589,161.5985,160.9488,161.1972,216342.0
2024-02-05 09:30:00,169.84,170.52,168.45,170.47,167976.0,162.2865,162.9363,160.9583,162.8885,167976.0
2024-02-05 09:35:00,170.5,171.56,170.47,171.32,86969.0,162.9172,163.93,162.8885,163.7007,86969.0
2024-02-05 09:40:00,171.31,172.76,171.17,172.76,107619.0,163.6911,165.0766,163.5574,165.0766,107619.0
2024-02-05 09:45:00,172.65,172.8,171.44,171.94,59934.0,164.9715,165.1149,163.8153,164.2931,59934.0
2024-02-05 09:50:00,172.02,172.43,171.89,172.42,38914.0,164.3696,164.7613,164.2453,164.7518,38914.0
2024-02-05 09:55:00,172.32,172.85,172.15,172.81,55127.0,164.6562,165.1626,164.4938,165.1244,55127.0
2024-02-05 10:00:00,172.74,173.13,172.19,172.3,102286.0,165.0575,165.4302,164.532,164.6371,102286.0
2024-02-05 10:05:00,172.36,173.1,172.24,172.75,74948.0,164.6944,165.4015,164.5798,165.0671,74948.0
2024-02-05 10:10:00,172.75,172.75,172.11,172.53,61215.0,165.0671,165.0671,164.4556,164.8569,61215.0
2024-02-05 10:15:00,172.55,172.55,171.92,171.98,51775.0,164.876,164.876,164.274,164.3313,51775.0
2024-02-05 10:20:00,171.98,172.21,171.85,172.14,27348.0,164.3313,164.5511,164.2071,164.4842,27348.0
2024-02-05 10:25:00,172.13,172.23,171.76,171.9,32151.0,164.4747,164.5702,164.1211,164.2549,32151.0
2024-02-05 10:30:00,171.95,172.67,171.81,172.58,64194.0,164.3027,164.9906,164.1689,164.9046,64194.0
2024-02-05 10:35:00,172.57,172.59,172.01,172.12,59896.0,164.8951,164.9142,164.36,164.4651,59896.0
2024-02-05 10:40:00,172.14,172.3,171.67,171.92,66960.0,164.4842,164.6371,164.0351,164.274,66960.0
2024-02-05 10:45:00,171.86,172.04,171.72,171.97,43143.0,164.2167,164.3887,164.0829,164.3218,43143.0
2024-02-05 10:50:00,171.99,172.26,171.72,172.0,35627.0,164.3409,164.5989,164.0829,164.3504,35627.0
2024-02-05 10:55:00,172.0,172.2,171.7,171.92,30559.0,164.3504,164.5415,164.0638,164.274,30559.0
2024-02-05 11:00:00,171.92,172.18,171.86,171.97,35526.0,164.274,164.5224,164.2167,164.3218,35526.0
2024-02-05 11:05:00,171.99,172.03,171.88,171.94,28432.0,164.3409,164.3791,164.2358,164.2931,28432.0
2024-02-05 11:10:00,171.93,171.95,171.67,171.75,39544.0,164.2836,164.3027,164.0351,164.1116,39544.0
2024-02-05 11:15:00,171.74,171.93,171.64,171.93,35941.0,164.102,164.2836,164.0065,164.2836,35941.0
2024-02-05 11:20:00,171.95,172.0,171.76,171.98,29863.0,164.3027,164.3504,164.1211,164.3313,29863.0
2024-02-05 11:25:00,171.97,172.13,171.94,172.11,28660.0,164.3218,164.4747,164.2931,164.4556,28660.0
2024-02-05 11:30:00,172.11,172.18,171.98,172.15,24813.0,164.4556,164.5224,164.3313,164.4938,24813.0
2024-02-05 11:35:00,172.14,172.19,172.0,172.06,30871.0,164.4842,164.532,164.3504,164.4078,30871.0
2024-02-05 11:40:00,172.06,172.12,171.89,172.02,26057.0,164.4078,164.4651,164.2453,164.3696,26057.0
2024-02-05 11:45:00,172.0,172.09,171.96,171.97,19688.0,164.3504,164.4364,164.3122,164.3218,19688.0
2024-02-05 11:50:00,171.97,172.02,171.75,171.85,33201.0,164.3218,164.3696,164.1116,164.2071,33201.0
2024-02-05 11:55:00,171.84,171.93,171.75,171.91,25637.0,164.1976,164.2836,164.1116,164.2644,25637.0
2024-02-05 12:00:00,171.93,172.09,171.89,171.93,24712.0,164.2836,164.4364,164.2453,164.2836,24712.0
2024-02-05 12:05:00,171.93,171.95,171.75,171.85,14162.0,164.2836,164.3027,164.1116,164.2071,14162.0
2024-02-05 12:10:00,171.86,171.88,171.79,171.86,32555.0,164.2167,164.2358,164.1498,164.2167,32555.0
2024-02-05 12:15:00,171.85,171.86,171.67,171.84,17071.0,164.2071,164.2167,164.0351,164.1976,17071.0
2024-02-05 12:20:00,171.84,172.03,171.75,172.03,22276.0,164.1976,164.3791,164.1116,164.3791,22276.0
2024-02-05 12:25:00,172.03,172.15,171.93,171.94,17257.0,164.3791,164.4938,164.2836,164.2931,17257.0
2024-02-05 12:30:00,171.95,172.15,171.92,172.11,18505.0,164.3027,164.4938,164.274,164.4556,18505.0
2024-02-05 12:35:00,172.11,172.4,172.07,172.19,30578.0,164.4556,164.7327,164.4173,164.532,30578.0
2024-02-05 12:40:00,172.17,172.19,171.74,171.83,19356.0,164.5129,164.532,164.102,164.188,19356.0
2024-02-05 12:45:00,171.83,172.0,171.8,171.87,14428.0,164.188,164.3504,164.1593,164.2262,14428.0
2024-02-05 12:50:00,171.84,171.89,171.73,171.8,20592.0,164.1976,164.2453,164.0925,164.1593,20592.0
2024-02-05 12:55:00,171.79,171.83,171.42,171.6,13689.0,164.1498,164.188,163.7962,163.9682,13689.0
2024-02-05 13:00:00,171.6,171.69,171.44,171.49,13759.0,163.9682,164.0542,163.8153,163.8631,13759.0
2024-02-05 13:05:00,171.55,171.71,171.54,171.71,11366.0,163.9205,164.0733,163.9109,164.0733,11366.0
2024-02-05 13:10:00,171.71,171.77,171.62,171.75,13091.0,164.0733,164.1307,163.9873,164.1116,13091.0
2024-02-05 13:15:00,171.73,171.81,171.62,171.75,14603.0,164.0925,164.1689,163.9873,164.1116,14603.0
2024-02-05 13:20:00,171.73,171.87,171.68,171.73,17879.0,164.0925,164.2262,164.0447,164.0925,17879.0
2024-02-05 13:25:00,171.71,171.81,171.69,171.8,16022.0,164.0733,164.1689,164.0542,164.1593,16022.0
2024-02-05 13:30:00,171.81,171.86,171.61,171.62,24084.0,164.1689,164.2167,163.9778,163.9873,24084.0
2024-02-05 13:35:00,171.64,171.72,171.57,171.72,19998.0,164.0065,164.0829,163.9396,164.0829,19998.0
2024-02-05 13:40:00,171.72,171.88,171.6,171.84,12960.0,164.0829,164.2358,163.9682,164.1976,12960.0
2024-02-05 13:45:00,171.84,171.9,171.8,171.81,10016.0,164.1976,164.2549,164.1593,164.1689,10016.0
2024-02-05 13:50:00,171.79,171.92,171.78,171.88,11963.0,164.1498,164.274,164.1402,164.2358,11963.0
2024-02-05 13:55:00,171.9,172.0,171.76,171.98,23815.0,164.2549,164.3504,164.1211,164.3313,23815.0
2024-02-05 14:00:00,172.0,172.19,171.9,172.17,18748.0,164.3504,164.532,164.2549,164.5129,18748.0
2024-02-05 14:05:00,172.18,172.38,172.17,172.33,24162.0,164.5224,164.7135,164.5129,164.6658,24162.0
2024-02-05 14:10:00,172.32,172.41,172.27,172.31,26989.0,164.6562,164.7422,164.6084,164.6467,26989.0
2024-02-05 14:15:00,172.29,172.58,172.28,172.57,41671.0,164.6275,164.9046,164.618,164.8951,41671.0
2024-02-05 14:20:00,172.58,172.59,172.31,172.39,28527.0,164.9046,164.9142,164.6467,164.7231,28527.0
2024-02-05 14:25:00,172.4,172.4,172.01,172.05,20291.0,164.7327,164.7327,164.36,164.3982,20291.0
2024-02-05 14:30:00,172.05,172.26,171.85,171.95,33397.0,164.3982,164.5989,164.2071,164.3027,33397.0
2024-02-05 14:35:00,171.95,172.1,171.93,172.03,22838.0,164.3027,164.446,164.2836,164.3791,22838.0
2024-02-05 14:40:00,172.02,172.1,171.94,172.1,27510.0,164.3696,164.446,164.2931,164.446,27510.0
2024-02-05 14:45:00,172.07,172.31,172.06,172.2,28232.0,164.4173,164.6467,164.4078,164.5415,28232.0
2024-02-05 14:50:00,172.21,172.31,172.08,172.14,21312.0,164.5511,164.6467,164.4269,164.4842,21312.0
2024-02-05 14:55:00,172.14,172.33,172.13,172.16,35887.0,164.4842,164.6658,164.4747,164.5033,35887.0
2024-02-05 15:00:00,172.14,172.18,172.08,172.1,38418.0,164.4842,164.5224,164.4269,164.446,38418.0
2024-02-05 15:05:00,172.08,172.14,171.88,171.92,35903.0,164.4269,164.4842,164.2358,164.274,35903.0
2024-02-05 15:10:00,171.91,172.01,171.9,171.93,29265.0,164.2644,164.36,164.2549,164.2836,29265.0
2024-02-05 15:15:00,171.92,172.17,171.89,172.07,27929.0,164.274,164.5129,164.2453,164.4173,27929.0
2024-02-05 15:20:00,172.07,172.18,171.96,172.16,32345.0,164.4173,164.5224,164.3122,164.5033,32345.0
2024-02-05 15:25:00,172.17,172.22,171.96,172.06,29628.0,164.5129,164.5607,164.3122,164.4078,29628.0
2024-02-05 15:30:00,172.05,172.25,172.02,172.23,50769.0,164.3982,164.5893,164.3696,164.5702,50769.0
2024-02-05 15:35:00,172.25,172.33,171.99,172.09,33027.0,164.5893,164.6658,164.3409,164.4364,33027.0
2024-02-05 15:40:00,172.1,172.11,171.86,171.91,46796.0,164.446,164.4556,164.2167,164.2644,46796.0
2024-02-05 15:45:00,171.9,171.98,171.31,171.38,105572.0,164.2549,164.3313,163.6911,163.758,105572.0
2024-02-05 15:50:00,171.36,171.54,171.28,171.47,152526.0,163.7389,163.9109,163.6625,163.844,152526.0
2024-02-05 15:55:00,171.45,171.5,171.18,171.24,356550.0,163.8249,163.8727,163.5669,163.6242,356550.0
2024-02-06 09:30:00,171.65,171.65,170.49,170.82,130900.0,164.016,164.016,162.9076,163.2229,130900.0
2024-02-06 09:35:00,170.83,171.46,169.77,170.35,64778.0,163.2325,163.8345,162.2196,162.7738,64778.0
2024-02-06 09:40:00,170.35,170.67,169.77,170.47,97695.0,162.7738,163.0796,162.2196,162.8885,97695.0
2024-02-06 09:45:00,170.5,171.94,170.47,171.88,45180.0,162.9172,164.2931,162.8885,164.2358,45180.0
2024-02-06 09:50:00,171.85,172.3,171.36,171.59,62412.0,164.2071,164.6371,163.7389,163.9587,62412.0
2024-02-06 09:55:00,171.6,171.8,171.46,171.59,43774.0,163.9682,164.1593,163.8345,163.9587,43774.0
2024-02-06 10:00:00,171.59,171.84,171.36,171.52,104048.0,163.9587,164.1976,163.7389,163.8918,104048.0
2024-02-06 10:05:00,171.52,171.89,171.4,171.68,43206.0,163.8918,164.2453,163.7771,164.0447,43206.0
2024-02-06 10:10:00,171.66,171.76,171.27,171.36,41463.0,164.0256,164.1211,163.6529,163.7389,41463.0
2024-02-06 10:15:00,171.42,171.66,171.06,171.23,28327.0,163.7962,164.0256,163.4523,163.6147,28327.0
2024-02-06 10:20:00,171.26,171.72,171.15,171.51,50291.0,163.6434,164.0829,163.5382,163.8822,50291.0
2024-02-06 10:25:00,171.51,171.76,171.43,171.47,41966.0,163.8822,164.1211,163.8058,163.844,41966.0
2024-02-06 10:30:00,171.47,171.65,171.33,171.57,37648.0,163.844,164.016,163.7102,163.9396,37648.0
2024-02-06 10:35:00,171.56,171.75,171.46,171.69,39685.0,163.93,164.1116,163.8345,164.0542,39685.0
2024-02-06 10:40:00,171.7,171.78,171.54,171.63,128520.0,164.0638,164.1402,163.9109,163.9969,128520.0
2024-02-06 10:45:00,171.63,171.92,171.56,171.9,35727.0,163.9969,164.274,163.93,164.2549,35727.0
2024-02-06 10:50:00,171.91,172.15,171.89,172.09,49056.0,164.2644,164.4938,164.2453,164.4364,49056.0
2024-02-06 10:55:00,172.1,172.27,172.03,172.26,36095.0,164.446,164.6084,164.3791,164.5989,36095.0
2024-02-06 11:00:00,172.28,172.39,171.81,171.84,53329.0,164.618,164.7231,164.1689,164.1976,53329.0
2024-02-06 11:05:00,171.83,171.85,171.49,171.61,57803.0,164.188,164.2071,163.8631,163.9778,57803.0
2024-02-06 11:10:00,171.61,171.73,171.45,171.5,44043.0,163.9778,164.0925,163.8249,163.8727,44043.0
2024-02-06 11:15:00,171.5,171.65,171.41,171.41,48876.0,163.8727,164.016,163.7867,163.7867,48876.0
2024-02-06 11:20:00,171.41,171.49,171.31,171.45,83108.0,163.7867,163.8631,163.6911,163.8249,83108.0
2024-02-06 11:25:00,171.46,171.62,171.25,171.25,46216.0,163.8345,163.9873,163.6338,163.6338,46216.0
2024-02-06 11:30:00,171.24,171.31,171.01,171.08,29546.0,163.6242,163.6911,163.4045,163.4714,29546.0
2024-02-06 11:35:00,171.09,171.09,170.59,170.97,64747.0,163.4809,163.4809,163.0032,163.3663,64747.0
2024-02-06 11:40:00,170.92,170.96,170.64,170.68,21028.0,163.3185,163.3567,163.0509,163.0892,21028.0
2024-02-06 11:45:00,170.76,170.97,170.71,170.83,33502.0,163.1656,163.3663,163.1178,163.2325,33502.0
2024-02-06 11:50:00,170.84,170.97,170.7,170.82,22699.0,163.242,163.3663,163.1083,163.2229,22699.0
2024-02-06 11:55:00,170.81,170.81,170.58,170.79,37468.0,163.2134,163.2134,162.9936,163.1943,37468.0
2024-02-06 12:00:00,170.8,171.33,170.79,171.14,52788.0,163.2038,163.7102,163.1943,163.5287,52788.0
2024-02-06 12:05:00,171.08,171.44,171.03,171.41,43779.0,163.4714,163.8153,163.4236,163.7867,43779.0
2024-02-06 12:10:00,171.41,171.9,171.36,171.89,29329.0,163.7867,164.2549,163.7389,164.2453,29329.0
2024-02-06 12:15:00,171.89,172.25,171.82,172.13,31961.0,164.2453,164.5893,164.1784,164.4747,31961.0
2024-02-06 12:20:00,172.15,172.42,172.14,172.33,38672.0,164.4938,164.7518,164.4842,164.6658,38672.0
2024-02-06 12:25:00,172.34,172.52,172.31,172.47,47480.0,164.6753,164.8473,164.6467,164.7995,47480.0
2024-02-06 12:30:00,172.47,172.55,172.35,172.53,25490.0,164.7995,164.876,164.6849,164.8569,25490.0
2024-02-06 12:35:00,172.49,172.65,172.44,172.65,28182.0,164.8187,164.9715,164.7709,164.9715,28182.0
2024-02-06 12:40:00,172.67,172.82,172.48,172.76,64711.0,164.9906,165.134,164.8091,165.0766,64711.0
2024-02-06 12:45:00,172.75,172.91,172.73,172.89,26824.0,165.0671,165.22,165.048,165.2009,26824.0
2024-02-06 12:50:00,172.86,173.01,172.81,172.94,42372.0,165.1722,165.3155,165.1244,165.2486,42372.0
2024-02-06 12:55:00,172.93,173.14,172.93,173.12,44096.0,165.2391,165.4397,165.2391,165.4206,44096.0
2024-02-06 13:00:00,173.12,173.13,172.37,172.7,51191.0,165.4206,165.4302,164.704,165.0193,51191.0
2024-02-06 13:05:00,172.7,173.19,172.7,173.16,60806.0,165.0193,165.4875,165.0193,165.4589,60806.0
2024-02-06 13:10:00,173.17,173.46,173.07,173.45,50641.0,165.4684,165.7455,165.3729,165.736,50641.0
2024-02-06 13:15:00,173.46,173.54,173.36,173.48,55113.0,165.7455,165.822,165.65,165.7646,55113.0
2024-02-06 13:20:00,173.48,173.8,173.46,173.59,74374.0,165.7646,166.0704,165.7455,165.8697,74374.0
2024-02-06 13:25:00,173.61,173.96,173.57,173.83,91064.0,165.8888,166.2233,165.8506,166.0991,91064.0
2024-02-06 13:30:00,173.84,173.88,173.42,173.57,68890.0,166.1086,166.1468,165.7073,165.8506,68890.0
2024-02-06 13:35:00,173.55,173.58,173.18,173.38,37162.0,165.8315,165.8602,165.478,165.6691,37162.0
2024-02-06 13:40:00,173.32,173.58,173.3,173.49,36517.0,165.6117,165.8602,165.5926,165.7742,36517.0
2024-02-06 13:45:00,173.5,173.5,173.07,173.12,38060.0,165.7837,165.7837,165.3729,165.4206,38060.0
2024-02-06 13:50:00,173.1,173.28,173.02,173.22,31852.0,165.4015,165.5735,165.3251,165.5162,31852.0
2024-02-06 13:55:00,173.22,173.22,172.96,173.08,31416.0,165.5162,165.5162,165.2677,165.3824,31416.0
2024-02-06 14:00:00,173.08,173.09,172.76,172.97,24163.0,165.3824,165.392,165.0766,165.2773,24163.0
2024-02-06 14:05:00,172.95,172.96,172.59,172.69,26521.0,165.2582,165.2677,164.9142,165.0098,26521.0
2024-02-06 14:10:00,172.67,172.78,172.61,172.75,23251.0,164.9906,165.0958,164.9333,165.0671,23251.0
2024-02-06 14:15:00,172.75,172.77,172.67,172.71,21758.0,165.0671,165.0862,164.9906,165.0289,21758.0
2024-02-06 14:20:00,172.69,172.86,172.61,172.63,21742.0,165.0098,165.1722,164.9333,164.9524,21742.0
2024-02-06 14:25:00,172.62,172.66,172.56,172.56,21239.0,164.9429,164.9811,164.8855,164.8855,21239.0
2024-02-06 14:30:00,172.59,172.62,172.33,172.51,25720.0,164.9142,164.9429,164.6658,164.8378,25720.0
2024-02-06 14:35:00,172.5,172.81,172.5,172.71,35833.0,164.8282,165.1244,164.8282,165.0289,35833.0
2024-02-06 14:40:00,172.72,172.84,172.48,172.83,31990.0,165.0384,165.1531,164.8091,165.1435,31990.0
2024-02-06 14:45:00,172.8,172.95,172.75,172.82,36877.0,165.1149,165.2582,165.0671,165.134,36877.0
2024-02-06 14:50:00,172.82,172.82,172.4,172.42,63956.0,165.134,165.134,164.7327,164.7518,63956.0
2024-02-06 14:55:00,172.44,172.85,172.42,172.85,34577.0,164.7709,165.1626,164.7518,165.1626,34577.0
2024-02-06 15:00:00,172.88,172.94,172.57,172.58,53565.0,165.1913,165.2486,164.8951,164.9046,53565.0
2024-02-06 15:05:00,172.58,172.71,172.49,172.69,38575.0,164.9046,165.0289,164.8187,165.0098,38575.0
2024-02-06 15:10:00,172.68,172.84,172.68,172.78,41223.0,165.0002,165.1531,165.0002,165.0958,41223.0
2024-02-06 15:15:00,172.77,172.87,172.74,172.79,44412.0,165.0862,165.1818,165.0575,165.1053,44412.0
2024-02-06 15:20:00,172.8,173.08,172.74,173.0,75607.0,165.1149,165.3824,165.0575,165.306,75607.0
2024-02-06 15:25:00,172.99,173.0,172.81,172.94,50693.0,165.2964,165.306,165.1244,165.2486,50693.0
2024-02-06 15:30:00,172.95,173.04,172.83,173.02,70775.0,165.2582,165.3442,165.1435,165.3251,70775.0
2024-02-06 15:35:00,173.01,173.16,172.97,173.14,48549.0,165.3155,165.4589,165.2773,165.4397,48549.0
2024-02-06 15:40:00,173.12,173.29,173.12,173.21,93398.0,165.4206,165.5831,165.4206,165.5066,93398.0
2024-02-06 15:45:00,173.19,173.38,173.18,173.32,103504.0,165.4875,165.6691,165.478,165.6117,103504.0
2024-02-06 15:50:00,173.32,173.43,172.8,172.82,173296.0,165.6117,165.7168,165.1149,165.134,173296.0
2024-02-06 15:55:00,172.83,173.38,172.81,173.29,341012.0,165.1435,165.6691,165.1244,165.5831,341012.0
2024-02-07 09:30:00,174.01,174.09,173.46,173.77,78202.0,166.2711,166.3475,165.7455,166.0417,78202.0
2024-02-07 09:35:00,173.77,173.97,173.32,173.67,14970.0,166.0417,166.2328,165.6117,165.9462,14970.0
2024-02-07 09:40:00,173.68,174.45,173.58,174.24,48921.0,165.9557,166.6915,165.8602,166.4908,48921.0
2024-02-07 09:45:00,174.16,174.69,173.95,174.57,43140.0,166.4144,166.9208,166.2137,166.8061,43140.0
2024-02-07 09:50:00,174.56,174.89,174.54,174.72,50391.0,166.7966,167.1119,166.7775,166.9495,50391.0
2024-02-07 09:55:00,174.69,174.82,174.44,174.79,39832.0,166.9208,167.045,166.6819,167.0164,39832.0
2024-02-07 10:00:00,174.84,174.94,174.53,174.85,79077.0,167.0641,167.1597,166.7679,167.0737,79077.0
2024-02-07 10:05:00,174.84,174.86,174.55,174.77,60113.0,167.0641,167.0832,166.787,166.9973,60113.0
2024-02-07 10:10:00,174.73,174.73,174.14,174.29,46592.0,166.959,166.959,166.3953,166.5386,46592.0
2024-02-07 10:15:00,174.31,175.22,174.31,175.19,100851.0,166.5577,167.4272,166.5577,167.3986,100851.0
2024-02-07 10:20:00,175.19,175.37,175.06,175.09,54437.0,167.3986,167.5706,167.2744,167.303,54437.0
2024-02-07 10:25:00,175.1,175.19,174.62,174.64,41566.0,167.3126,167.3986,166.8539,166.873,41566.0
2024-02-07 10:30:00,174.64,174.67,174.36,174.42,23373.0,166.873,166.9017,166.6055,166.6628,23373.0
2024-02-07 10:35:00,174.43,174.58,174.2,174.29,50526.0,166.6724,166.8157,166.4526,166.5386,50526.0
2024-02-07 10:40:00,174.31,174.63,174.27,174.44,24042.0,166.5577,166.8635,166.5195,166.6819,24042.0
2024-02-07 10:45:00,174.43,174.52,174.34,174.44,17170.0,166.6724,166.7584,166.5864,166.6819,17170.0
2024-02-07 10:50:00,174.5,174.81,174.4,174.72,30265.0,166.7393,167.0355,166.6437,166.9495,30265.0
2024-02-07 10:55:00,174.72,175.04,174.56,174.94,46382.0,166.9495,167.2552,166.7966,167.1597,46382.0
2024-02-07 11:00:00,174.9,175.05,174.88,175.04,32314.0,167.1215,167.2648,167.1024,167.2552,32314.0
2024-02-07 11:05:00,175.03,175.07,174.82,175.0,53429.0,167.2457,167.2839,167.045,167.217,53429.0
2024-02-07 11:10:00,174.89,174.89,174.46,174.53,30821.0,167.1119,167.1119,166.701,166.7679,30821.0
2024-02-07 11:15:00,174.53,174.65,174.45,174.54,27312.0,166.7679,166.8826,166.6915,166.7775,27312.0
2024-02-07 11:20:00,174.55,174.67,174.46,174.61,21019.0,166.787,166.9017,166.701,166.8444,21019.0
2024-02-07 11:25:00,174.61,174.84,174.53,174.79,17412.0,166.8444,167.0641,166.7679,167.0164,17412.0
2024-02-07 11:30:00,174.8,174.81,174.52,174.59,28109.0,167.0259,167.0355,166.7584,166.8253,28109.0
2024-02-07 11:35:00,174.59,174.94,174.58,174.81,111497.0,166.8253,167.1597,166.8157,167.0355,111497.0
2024-02-07 11:40:00,174.83,174.92,174.75,174.89,39263.0,167.0546,167.1406,166.9781,167.1119,39263.0
2024-02-07 11:45:00,174.88,174.91,174.76,174.89,25316.0,167.1024,167.131,166.9877,167.1119,25316.0
2024-02-07 11:50:00,174.92,174.97,174.84,174.9,38921.0,167.1406,167.1884,167.0641,167.1215,38921.0
2024-02-07 11:55:00,174.93,175.03,174.87,174.87,46690.0,167.1501,167.2457,167.0928,167.0928,46690.0
2024-02-07 12:00:00,174.87,174.88,174.62,174.72,33210.0,167.0928,167.1024,166.8539,166.9495,33210.0
2024-02-07 12:05:00,174.72,174.82,174.69,174.79,34561.0,166.9495,167.045,166.9208,167.0164,34561.0
2024-02-07 12:10:00,174.8,174.91,174.76,174.8,29648.0,167.0259,167.131,166.9877,167.0259,29648.0
2024-02-07 12:15:00,174.8,174.92,174.77,174.91,27872.0,167.0259,167.1406,166.9973,167.131,27872.0
2024-02-07 12:20:00,174.9,174.91,174.78,174.86,36122.0,167.1215,167.131,167.0068,167.0832,36122.0
2024-02-07 12:25:00,174.87,175.03,174.85,174.87,26686.0,167.0928,167.2457,167.0737,167.0928,26686.0
2024-02-07 12:30:00,174.9,174.9,174.75,174.81,22787.0,167.1215,167.1215,166.9781,167.0355,22787.0
2024-02-07 12:35:00,174.8,174.9,174.79,174.89,16368.0,167.0259,167.1215,167.0164,167.1119,16368.0
2024-02-07 12:40:00,174.87,174.91,174.81,174.85,18367.0,167.0928,167.131,167.0355,167.0737,18367.0
2024-02-07 12:45:00,174.85,174.98,174.81,174.83,25494.0,167.0737,167.1979,167.0355,167.0546,25494.0
2024-02-07 12:50:00,174.81,174.89,174.77,174.87,27774.0,167.0355,167.1119,166.9973,167.0928,27774.0
2024-02-07 12:55:00,174.88,174.92,174.55,174.59,37082.0,167.1024,167.1406,166.787,166.8253,37082.0
2024-02-07 13:00:00,174.59,174.77,174.57,174.59,37192.0,166.8253,166.9973,166.8061,166.8253,37192.0
2024-02-07 13:05:00,174.61,174.69,174.54,174.58,30201.0,166.8444,166.9208,166.7775,166.8157,30201.0
2024-02-07 13:10:00,174.6,174.81,174.6,174.76,18642.0,166.8348,167.0355,166.8348,166.9877,18642.0
2024-02-07 13:15:00,174.78,174.84,174.74,174.74,18374.0,167.0068,167.0641,166.9686,166.9686,18374.0
2024-02-07 13:20:00,174.77,174.8,174.74,174.78,17752.0,166.9973,167.0259,166.9686,167.0068,17752.0
2024-02-07 13:25:00,174.79,174.94,174.78,174.88,32349.0,167.0164,167.1597,167.0068,167.1024,32349.0
2024-02-07 13:30:00,174.88,174.99,174.85,174.99,26652.0,167.1024,167.2075,167.0737,167.2075,26652.0
2024-02-07 13:35:00,174.97,175.03,174.95,174.97,57525.0,167.1884,167.2457,167.1692,167.1884,57525.0
2024-02-07 13:40:00,174.97,175.02,174.8,174.89,81384.0,167.1884,167.2361,167.0259,167.1119,81384.0
2024-02-07 13:45:00,174.88,174.93,174.82,174.9,20902.0,167.1024,167.1501,167.045,167.1215,20902.0
2024-02-07 13:50:00,174.9,174.91,174.71,174.71,27717.0,167.1215,167.131,166.9399,166.9399,27717.0
2024-02-07 13:55:00,174.7,174.91,174.67,174.88,50084.0,166.9304,167.131,166.9017,167.1024,50084.0
2024-02-07 14:00:00,174.88,175.04,174.88,175.01,55921.0,167.1024,167.2552,167.1024,167.2266,55921.0
2024-02-07 14:05:00,175.02,175.21,175.0,175.08,40729.0,167.2361,167.4177,167.217,167.2935,40729.0
2024-02-07 14:10:00,175.08,175.23,175.06,175.15,36509.0,167.2935,167.4368,167.2744,167.3604,36509.0
2024-02-07 14:15:00,175.15,175.2,175.05,175.08,26325.0,167.3604,167.4081,167.2648,167.2935,26325.0
2024-02-07 14:20:00,175.07,175.09,174.88,174.97,25673.0,167.2839,167.303,167.1024,167.1884,25673.0
2024-02-07 14:25:00,174.97,175.04,174.93,175.02,25241.0,167.1884,167.2552,167.1501,167.2361,25241.0
2024-02-07 14:30:00,175.02,175.08,174.92,175.04,67280.0,167.2361,167.2935,167.1406,167.2552,67280.0
2024-02-07 14:35:00,175.03,175.11,174.94,174.94,21640.0,167.2457,167.3221,167.1597,167.1597,21640.0
2024-02-07 14:40:00,174.94,175.11,174.9,175.03,21581.0,167.1597,167.3221,167.1215,167.2457,21581.0
2024-02-07 14:45:00,175.0,175.06,174.97,175.03,21459.0,167.217,167.2744,167.1884,167.2457,21459.0
2024-02-07 14:50:00,175.02,175.14,174.99,175.14,32890.0,167.2361,167.3508,167.2075,167.3508,32890.0
2024-02-07 14:55:00,175.12,175.14,175.07,175.09,18883.0,167.3317,167.3508,167.2839,167.303,18883.0
2024-02-07 15:00:00,175.09,175.23,175.05,175.15,40603.0,167.303,167.4368,167.2648,167.3604,40603.0
2024-02-07 15:05:00,175.17,175.21,175.09,175.2,29747.0,167.3795,167.4177,167.303,167.4081,29747.0
2024-02-07 15:10:00,175.19,175.26,175.04,175.05,27764.0,167.3986,167.4655,167.2552,167.2648,27764.0
2024-02-07 15:15:00,175.04,175.15,174.96,175.15,53137.0,167.2552,167.3604,167.1788,167.3604,53137.0
2024-02-07 15:20:00,175.16,175.22,175.08,175.22,48012.0,167.3699,167.4272,167.2935,167.4272,48012.0
2024-02-07 15:25:00,175.23,175.34,175.15,175.34,33779.0,167.4368,167.5419,167.3604,167.5419,33779.0
2024-02-07 15:30:00,175.34,175.56,175.26,175.28,60293.0,167.5419,167.7521,167.4655,167.4846,60293.0
2024-02-07 15:35:00,175.27,175.41,175.27,175.36,48995.0,167.475,167.6088,167.475,167.561,48995.0
2024-02-07 15:40:00,175.37,175.44,175.09,175.11,55936.0,167.5706,167.6375,167.303,167.3221,55936.0
2024-02-07 15:45:00,175.12,175.16,174.9,174.91,69663.0,167.3317,167.3699,167.1215,167.131,69663.0
2024-02-07 15:50:00,174.9,174.94,174.73,174.83,118916.0,167.1215,167.1597,166.959,167.0546,118916.0
2024-02-07 15:55:00,174.83,175.09,174.78,174.96,375646.0,167.0546,167.303,167.0068,167.1788,375646.0
2024-02-08 09:30:00,174.35,174.89,174.3,174.63,110570.0,166.5959,167.1119,166.5482,166.8635,110570.0
2024-02-08 09:35:00,174.55,175.66,174.45,175.5,77377.0,166.787,167.8477,166.6915,167.6948,77377.0
2024-02-08 09:40:00,175.52,175.73,175.23,175.25,32775.0,167.7139,167.9146,167.4368,167.4559,32775.0
2024-02-08 09:45:00,175.28,175.46,174.93,175.4,42091.0,167.4846,167.6566,167.1501,167.5992,42091.0
2024-02-08 09:50:00,175.39,175.71,175.3,175.32,19538.0,167.5897,167.8954,167.5037,167.5228,19538.0
2024-02-08 09:55:00,175.29,175.53,174.94,174.96,27617.0,167.4941,167.7235,167.1597,167.1788,27617.0
2024-02-08 10:00:00,174.97,175.39,174.97,175.28,24105.0,167.1884,167.5897,167.1884,167.4846,24105.0
2024-02-08 10:05:00,175.31,175.62,175.19,175.57,22683.0,167.5132,167.8094,167.3986,167.7617,22683.0
2024-02-08 10:10:00,175.57,175.91,175.31,175.46,41807.0,167.7617,168.0866,167.5132,167.6566,41807.0
2024-02-08 10:15:00,175.47,175.47,175.08,175.29,66636.0,167.6661,167.6661,167.2935,167.4941,66636.0
2024-02-08 10:20:00,175.3,175.54,175.23,175.5,32634.0,167.5037,167.733,167.4368,167.6948,32634.0
2024-02-08 10:25:00,175.5,175.63,175.49,175.58,15499.0,167.6948,167.819,167.6852,167.7712,15499.0
2024-02-08 10:30:00,175.59,175.76,175.4,175.4,24866.0,167.7808,167.9432,167.5992,167.5992,24866.0
2024-02-08 10:35:00,175.39,175.69,175.37,175.64,65532.0,167.5897,167.8763,167.5706,167.8286,65532.0
2024-02-08 10:40:00,175.64,175.76,175.5,175.57,41396.0,167.8286,167.9432,167.6948,167.7617,41396.0
2024-02-08 10:45:00,175.56,175.88,175.52,175.83,46134.0,167.7521,168.0579,167.7139,168.0101,46134.0
2024-02-08 10:50:00,175.77,175.77,175.21,175.26,39091.0,167.9528,167.9528,167.4177,167.4655,39091.0
2024-02-08 10:55:00,175.26,175.56,175.18,175.42,33931.0,167.4655,167.7521,167.389,167.6183,33931.0
2024-02-08 11:00:00,175.43,175.44,175.25,175.39,32121.0,167.6279,167.6375,167.4559,167.5897,32121.0
2024-02-08 11:05:00,175.39,175.54,175.3,175.52,32530.0,167.5897,167.733,167.5037,167.7139,32530.0
2024-02-08 11:10:00,175.5,175.6,175.31,175.31,27471.0,167.6948,167.7903,167.5132,167.5132,27471.0
2024-02-08 11:15:00,175.32,175.4,175.08,175.15,109503.0,167.5228,167.5992,167.2935,167.3604,109503.0
2024-02-08 11:20:00,175.14,175.2,174.74,174.88,58837.0,167.3508,167.4081,166.9686,167.1024,58837.0
2024-02-08 11:25:00,174.86,175.0,174.83,174.94,26757.0,167.0832,167.217,167.0546,167.1597,26757.0
2024-02-08 11:30:00,174.94,175.17,174.94,175.0,30049.0,167.1597,167.3795,167.1597,167.217,30049.0
2024-02-08 11:35:00,175.0,175.08,174.98,174.99,51406.0,167.217,167.2935,167.1979,167.2075,51406.0
2024-02-08 11:40:00,175.02,175.07,174.71,174.8,50106.0,167.2361,167.2839,166.9399,167.0259,50106.0
2024-02-08 11:45:00,174.8,174.89,174.59,174.68,31500.0,167.0259,167.1119,166.8253,166.9113,31500.0
2024-02-08 11:50:00,174.7,174.8,174.69,174.73,38321.0,166.9304,167.0259,166.9208,166.959,38321.0
2024-02-08 11:55:00,174.73,174.79,174.39,174.47,32207.0,166.959,167.0164,166.6342,166.7106,32207.0
2024-02-08 12:00:00,174.45,174.62,174.44,174.46,20307.0,166.6915,166.8539,166.6819,166.701,20307.0
2024-02-08 12:05:00,174.47,174.56,174.44,174.45,17361.0,166.7106,166.7966,166.6819,166.6915,17361.0
2024-02-08 12:10:00,174.46,174.52,174.38,174.42,36294.0,166.701,166.7584,166.6246,166.6628,36294.0
2024-02-08 12:15:00,174.44,174.54,174.41,174.49,16131.0,166.6819,166.7775,166.6533,166.7297,16131.0
2024-02-08 12:20:00,174.48,174.5,174.42,174.46,7281.0,166.7201,166.7393,166.6628,166.701,7281.0
2024-02-08 12:25:00,174.48,174.6,174.43,174.58,10934.0,166.7201,166.8348,166.6724,166.8157,10934.0
2024-02-08 12:30:00,174.57,174.81,174.57,174.79,48067.0,166.8061,167.0355,166.8061,167.0164,48067.0
2024-02-08 12:35:00,174.8,174.8,174.69,174.74,9011.0,167.0259,167.0259,166.9208,166.9686,9011.0
2024-02-08 12:40:00,174.72,174.74,174.58,174.63,17211.0,166.9495,166.9686,166.8157,166.8635,17211.0
2024-02-08 12:45:00,174.59,174.71,174.58,174.68,14082.0,166.8253,166.9399,166.8157,166.9113,14082.0
2024-02-08 12:50:00,174.68,174.84,174.68,174.84,11722.0,166.9113,167.0641,166.9113,167.0641,11722.0
2024-02-08 12:55:00,174.83,174.96,174.8,174.82,16978.0,167.0546,167.1788,167.0259,167.045,16978.0
2024-02-08 13:00:00,174.82,174.94,174.76,174.85,23148.0,167.045,167.1597,166.9877,167.0737,23148.0
2024-02-08 13:05:00,174.84,174.85,174.73,174.81,37648.0,167.0641,167.0737,166.959,167.0355,37648.0
2024-02-08 13:10:00,174.82,174.91,174.8,174.89,15429.0,167.045,167.131,167.0259,167.1119,15429.0
2024-02-08 13:15:00,174.89,175.08,174.81,175.06,39667.0,167.1119,167.2935,167.0355,167.2744,39667.0
2024-02-08 13:20:00,175.07,175.19,175.04,175.06,24670.0,167.2839,167.3986,167.2552,167.2744,24670.0
2024-02-08 13:25:00,175.04,175.29,175.01,175.29,31046.0,167.2552,167.4941,167.2266,167.4941,31046.0
2024-02-08 13:30:00,175.27,175.3,175.13,175.18,21875.0,167.475,167.5037,167.3412,167.389,21875.0
2024-02-08 13:35:00,175.19,175.42,175.19,175.33,20407.0,167.3986,167.6183,167.3986,167.5323,20407.0
2024-02-08 13:40:00,175.34,175.38,175.04,175.07,12687.0,167.5419,167.5801,167.2552,167.2839,12687.0
2024-02-08 13:45:00,175.08,175.09,174.88,174.94,14168.0,167.2935,167.303,167.1024,167.1597,14168.0
2024-02-08 13:50:00,174.94,175.11,174.94,175.07,12571.0,167.1597,167.3221,167.1597,167.2839,12571.0
2024-02-08 13:55:00,175.08,175.09,175.02,175.06,10880.0,167.2935,167.303,167.2361,167.2744,10880.0
2024-02-08 14:00:00,175.06,175.2,175.05,175.17,14792.0,167.2744,167.4081,167.2648,167.3795,14792.0
2024-02-08 14:05:00,175.17,175.2,175.1,175.15,18890.0,167.3795,167.4081,167.3126,167.3604,18890.0
2024-02-08 14:10:00,175.14,175.19,175.09,175.14,22932.0,167.3508,167.3986,167.303,167.3508,22932.0
2024-02-08 14:15:00,175.13,175.22,175.1,175.18,15525.0,167.3412,167.4272,167.3126,167.389,15525.0
2024-02-08 14:20:00,175.17,175.17,174.96,174.97,16566.0,167.3795,167.3795,167.1788,167.1884,16566.0
2024-02-08 14:25:00,174.97,175.09,174.96,175.06,21620.0,167.1884,167.303,167.1788,167.2744,21620.0
2024-02-08 14:30:00,175.09,175.22,175.09,175.19,26521.0,167.303,167.4272,167.303,167.3986,26521.0
2024-02-08 14:35:00,175.18,175.28,175.1,175.19,35432.0,167.389,167.4846,167.3126,167.3986,35432.0
2024-02-08 14:40:00,175.18,175.35,175.17,175.32,16212.0,167.389,167.5515,167.3795,167.5228,16212.0
2024-02-08 14:45:00,175.32,175.43,175.32,175.35,16126.0,167.5228,167.6279,167.5228,167.5515,16126.0
2024-02-08 14:50:00,175.36,175.43,175.26,175.27,30226.0,167.561,167.6279,167.4655,167.475,30226.0
2024-02-08 14:55:00,175.28,175.31,175.19,175.23,27668.0,167.4846,167.5132,167.3986,167.4368,27668.0
2024-02-08 15:00:00,175.24,175.33,175.18,175.31,23171.0,167.4463,167.5323,167.389,167.5132,23171.0
2024-02-08 15:05:00,175.3,175.35,175.19,175.2,25684.0,167.5037,167.5515,167.3986,167.4081,25684.0
2024-02-08 15:10:00,175.2,175.23,174.98,175.02,90455.0,167.4081,167.4368,167.1979,167.2361,90455.0
2024-02-08 15:15:00,175.04,175.18,175.02,175.12,27039.0,167.2552,167.389,167.2361,167.3317,27039.0
2024-02-08 15:20:00,175.13,175.22,175.1,175.18,21992.0,167.3412,167.4272,167.3126,167.389,21992.0
2024-02-08 15:25:00,175.17,175.2,175.13,175.17,26834.0,167.3795,167.4081,167.3412,167.3795,26834.0
2024-02-08 15:30:00,175.16,175.38,175.15,175.37,35085.0,167.3699,167.5801,167.3604,167.5706,35085.0
2024-02-08 15:35:00,175.37,175.39,175.27,175.36,40027.0,167.5706,167.5897,167.475,167.561,40027.0
2024-02-08 15:40:00,175.37,175.42,175.32,175.34,38169.0,167.5706,167.6183,167.5228,167.5419,38169.0
2024-02-08 15:45:00,175.34,175.35,174.77,174.8,64922.0,167.5419,167.5515,166.9973,167.0259,64922.0
2024-02-08 15:50:00,174.79,175.0,174.66,174.69,85722.0,167.0164,167.217,166.8921,166.9208,85722.0
2024-02-08 15:55:00,174.69,174.91,174.69,174.82,215797.0,166.9208,167.131,166.9208,167.045,215797.0
2024-02-09 09:30:00,175.07,175.4,173.73,173.75,88259.0,167.2839,167.5992,166.0035,166.0226,88259.0
2024-02-09 09:35:00,173.96,174.15,173.11,173.32,78256.0,166.2233,166.4048,165.4111,165.6117,78256.0
2024-02-09 09:40:00,173.34,174.02,173.18,173.63,20694.0,165.6308,166.2806,165.478,165.908,20694.0
2024-02-09 09:45:00,173.61,173.83,173.38,173.76,33240.0,165.8888,166.0991,165.6691,166.0322,33240.0
2024-02-09 09:50:00,173.78,174.11,173.63,173.97,22768.0,166.0513,166.3666,165.908,166.2328,22768.0
2024-02-09 09:55:00,173.97,174.35,173.85,174.27,20195.0,166.2328,166.5959,166.1182,166.5195,20195.0
2024-02-09 10:00:00,174.28,174.52,174.14,174.52,20688.0,166.529,166.7584,166.3953,166.7584,20688.0
2024-02-09 10:05:00,174.47,174.48,174.19,174.21,20622.0,166.7106,166.7201,166.443,166.4622,20622.0
2024-02-09 10:10:00,174.26,174.42,174.07,174.11,38220.0,166.5099,166.6628,166.3284,166.3666,38220.0
2024-02-09 10:15:00,174.07,174.38,173.91,174.2,32408.0,166.3284,166.6246,166.1755,166.4526,32408.0
2024-02-09 10:20:00,174.21,174.43,174.17,174.35,18970.0,166.4622,166.6724,166.4239,166.5959,18970.0
2024-02-09 10:25:00,174.38,174.38,174.06,174.08,26120.0,166.6246,166.6246,166.3188,166.3379,26120.0
2024-02-09 10:30:00,174.08,174.28,173.9,173.93,25935.0,166.3379,166.529,166.1659,166.1946,25935.0
2024-02-09 10:35:00,173.89,174.1,173.81,173.98,24554.0,166.1564,166.357,166.0799,166.2424,24554.0
2024-02-09 10:40:00,173.97,174.08,173.92,174.01,26470.0,166.2328,166.3379,166.1851,166.2711,26470.0
2024-02-09 10:45:00,174.02,174.09,173.92,174.05,17385.0,166.2806,166.3475,166.1851,166.3093,17385.0
2024-02-09 10:50:00,174.0,174.22,173.96,174.06,33067.0,166.2615,166.4717,166.2233,166.3188,33067.0
2024-02-09 10:55:00,174.05,174.11,173.95,174.05,27894.0,166.3093,166.3666,166.2137,166.3093,27894.0
2024-02-09 11:00:00,174.03,174.1,173.92,174.03,10756.0,166.2902,166.357,166.1851,166.2902,10756.0
2024-02-09 11:05:00,174.05,174.08,173.91,174.06,15272.0,166.3093,166.3379,166.1755,166.3188,15272.0
2024-02-09 11:10:00,174.04,174.11,173.97,174.06,11481.0,166.2997,166.3666,166.2328,166.3188,11481.0
2024-02-09 11:15:00,174.09,174.11,173.97,174.01,11138.0,166.3475,166.3666,166.2328,166.2711,11138.0
2024-02-09 11:20:00,174.01,174.08,173.99,174.03,19170.0,166.2711,166.3379,166.2519,166.2902,19170.0
2024-02-09 11:25:00,174.02,174.34,173.98,174.22,29366.0,166.2806,166.5864,166.2424,166.4717,29366.0
2024-02-09 11:30:00,174.26,174.28,174.13,174.17,14256.0,166.5099,166.529,166.3857,166.4239,14256.0
2024-02-09 11:35:00,174.17,174.2,174.11,174.16,16825.0,166.4239,166.4526,166.3666,166.4144,16825.0
2024-02-09 11:40:00,174.16,174.24,174.08,174.08,14098.0,166.4144,166.4908,166.3379,166.3379,14098.0
2024-02-09 11:45:00,174.1,174.19,174.01,174.01,24964.0,166.357,166.443,166.2711,166.2711,24964.0
2024-02-09 11:50:00,174.02,174.05,173.86,174.01,25409.0,166.2806,166.3093,166.1277,166.2711,25409.0
2024-02-09 11:55:00,174.07,174.07,173.69,173.71,20640.0,166.3284,166.3284,165.9653,165.9844,20640.0
2024-02-09 12:00:00,173.73,173.78,173.69,173.76,31296.0,166.0035,166.0513,165.9653,166.0322,31296.0
2024-02-09 12:05:00,173.78,173.84,173.72,173.78,25917.0,166.0513,166.1086,165.9939,166.0513,25917.0
2024-02-09 12:10:00,173.81,173.85,173.73,173.83,26644.0,166.0799,166.1182,166.0035,166.0991,26644.0
2024-02-09 12:15:00,173.82,173.84,173.57,173.57,24094.0,166.0895,166.1086,165.8506,165.8506,24094.0
2024-02-09 12:20:00,173.56,173.79,173.52,173.77,24622.0,165.8411,166.0608,165.8028,166.0417,24622.0
2024-02-09 12:25:00,173.78,173.86,173.77,173.8,15988.0,166.0513,166.1277,166.0417,166.0704,15988.0
2024-02-09 12:30:00,173.8,173.85,173.72,173.79,24267.0,166.0704,166.1182,165.9939,166.0608,24267.0
2024-02-09 12:35:00,173.79,173.83,173.66,173.66,13956.0,166.0608,166.0991,165.9366,165.9366,13956.0
2024-02-09 12:40:00,173.67,173.67,173.47,173.58,11617.0,165.9462,165.9462,165.7551,165.8602,11617.0
2024-02-09 12:45:00,173.58,173.71,173.52,173.7,16656.0,165.8602,165.9844,165.8028,165.9748,16656.0
2024-02-09 12:50:00,173.71,173.75,173.62,173.64,14759.0,165.9844,166.0226,165.8984,165.9175,14759.0
2024-02-09 12:55:00,173.64,173.73,173.48,173.62,16824.0,165.9175,166.0035,165.7646,165.8984,16824.0
2024-02-09 13:00:00,173.62,173.64,173.38,173.39,10320.0,165.8984,165.9175,165.6691,165.6786,10320.0
2024-02-09 13:05:00,173.37,173.49,173.27,173.36,19244.0,165.6595,165.7742,165.564,165.65,19244.0
2024-02-09 13:10:00,173.36,173.39,173.27,173.37,10395.0,165.65,165.6786,165.564,165.6595,10395.0
2024-02-09 13:15:00,173.39,173.47,173.36,173.4,13578.0,165.6786,165.7551,165.65,165.6882,13578.0
2024-02-09 13:20:00,173.39,173.45,173.33,173.36,10042.0,165.6786,165.736,165.6213,165.65,10042.0
2024-02-09 13:25:00,173.36,173.46,173.33,173.39,12821.0,165.65,165.7455,165.6213,165.6786,12821.0
2024-02-09 13:30:00,173.41,173.53,173.36,173.37,34087.0,165.6977,165.8124,165.65,165.6595,34087.0
2024-02-09 13:35:00,173.37,173.37,173.1,173.2,22493.0,165.6595,165.6595,165.4015,165.4971,22493.0
2024-02-09 13:40:00,173.21,173.43,173.2,173.4,26758.0,165.5066,165.7168,165.4971,165.6882,26758.0
2024-02-09 13:45:00,173.4,173.5,173.31,173.37,13214.0,165.6882,165.7837,165.6022,165.6595,13214.0
2024-02-09 13:50:00,173.38,173.38,173.17,173.21,17063.0,165.6691,165.6691,165.4684,165.5066,17063.0
2024-02-09 13:55:00,173.21,173.31,173.15,173.19,18489.0,165.5066,165.6022,165.4493,165.4875,18489.0
2024-02-09 14:00:00,173.17,173.25,173.15,173.24,23156.0,165.4684,165.5449,165.4493,165.5353,23156.0
2024-02-09 14:05:00,173.27,173.29,173.05,173.18,20559.0,165.564,165.5831,165.3537,165.478,20559.0
2024-02-09 14:10:00,173.15,173.34,173.14,173.33,24998.0,165.4493,165.6308,165.4397,165.6213,24998.0
2024-02-09 14:15:00,173.31,173.41,173.26,173.34,21587.0,165.6022,165.6977,165.5544,165.6308,21587.0
2024-02-09 14:20:00,173.36,173.43,173.32,173.34,12584.0,165.65,165.7168,165.6117,165.6308,12584.0
2024-02-09 14:25:00,173.32,173.34,173.25,173.33,12422.0,165.6117,165.6308,165.5449,165.6213,12422.0
2024-02-09 14:30:00,173.31,173.52,173.31,173.47,31137.0,165.6022,165.8028,165.6022,165.7551,31137.0
2024-02-09 14:35:00,173.47,173.57,173.46,173.53,16932.0,165.7551,165.8506,165.7455,165.8124,16932.0
2024-02-09 14:40:00,173.53,173.7,173.53,173.67,14421.0,165.8124,165.9748,165.8124,165.9462,14421.0
2024-02-09 14:45:00,173.69,173.78,173.63,173.69,18267.0,165.9653,166.0513,165.908,165.9653,18267.0
2024-02-09 14:50:00,173.68,173.82,173.64,173.79,16194.0,165.9557,166.0895,165.9175,166.0608,16194.0
2024-02-09 14:55:00,173.8,173.87,173.75,173.84,16644.0,166.0704,166.1373,166.0226,166.1086,16644.0
2024-02-09 15:00:00,173.85,173.89,173.78,173.82,15982.0,166.1182,166.1564,166.0513,166.0895,15982.0
2024-02-09 15:05:00,173.85,174.03,173.76,174.01,11957.0,166.1182,166.2902,166.0322,166.2711,11957.0
2024-02-09 15:10:00,174.0,174.06,173.89,174.0,29436.0,166.2615,166.3188,166.1564,166.2615,29436.0
2024-02-09 15:15:00,173.98,174.0,173.83,173.85,17108.0,166.2424,166.2615,166.0991,166.1182,17108.0
2024-02-09 15:20:00,173.86,174.16,173.85,174.13,25962.0,166.1277,166.4144,166.1182,166.3857,25962.0
2024-02-09 15:25:00,174.14,174.14,173.97,173.97,16057.0,166.3953,166.3953,166.2328,166.2328,16057.0
2024-02-09 15:30:00,173.97,174.01,173.93,173.95,23321.0,166.2328,166.2711,166.1946,166.2137,23321.0
2024-02-09 15:35:00,173.95,173.97,173.86,173.94,20517.0,166.2137,166.2328,166.1277,166.2042,20517.0
2024-02-09 15:40:00,173.95,173.95,173.72,173.72,20900.0,166.2137,166.2137,165.9939,165.9939,20900.0
2024-02-09 15:45:00,173.73,173.92,173.72,173.79,27126.0,166.0035,166.1851,165.9939,166.0608,27126.0
2024-02-09 15:50:00,173.78,174.02,173.78,173.92,56231.0,166.0513,166.2806,166.0513,166.1851,56231.0
2024-02-09 15:55:00,173.91,174.1,173.89,174.03,148632.0,166.1755,166.357,166.1564,166.2902,148632.0
2024-02-12 09:30:00,173.54,174.27,173.48,174.09,103776.0,165.822,166.5195,165.7646,166.3475,103776.0
2024-02-12 09:35:00,174.07,174.75,173.92,174.1,29656.0,166.3284,166.9781,166.1851,166.357,29656.0
2024-02-12 09:40:00,174.26,174.45,174.09,174.42,11621.0,166.5099,166.6915,166.3475,166.6628,11621.0
2024-02-12 09:45:00,174.38,174.76,174.02,174.04,37377.0,166.6246,166.9877,166.2806,166.2997,37377.0
2024-02-12 09:50:00,174.03,174.23,173.67,173.88,13923.0,166.2902,166.4813,165.9462,166.1468,13923.0
2024-02-12 09:55:00,173.95,174.08,173.66,174.05,21493.0,166.2137,166.3379,165.9366,166.3093,21493.0
2024-02-12 10:00:00,174.01,174.01,173.31,173.31,25982.0,166.2711,166.2711,165.6022,165.6022,25982.0
2024-02-12 10:05:00,173.39,173.73,173.19,173.23,16791.0,165.6786,166.0035,165.4875,165.5257,16791.0
2024-02-12 10:10:00,173.3,173.37,173.06,173.22,22293.0,165.5926,165.6595,165.3633,165.5162,22293.0
2024-02-12 10:15:00,173.21,173.44,173.09,173.2,21731.0,165.5066,165.7264,165.392,165.4971,21731.0
2024-02-12 10:20:00,173.17,173.36,173.02,173.04,19459.0,165.4684,165.65,165.3251,165.3442,19459.0
2024-02-12 10:25:00,173.04,173.21,172.93,173.11,19173.0,165.3442,165.5066,165.2391,165.4111,19173.0
2024-02-12 10:30:00,173.04,173.08,172.64,172.65,14167.0,165.3442,165.3824,164.962,164.9715,14167.0
2024-02-12 10:35:00,172.68,172.68,172.4,172.53,23057.0,165.0002,165.0002,164.7327,164.8569,23057.0
2024-02-12 10:40:00,172.53,172.6,172.4,172.44,12398.0,164.8569,164.9238,164.7327,164.7709,12398.0
2024-02-12 10:45:00,172.42,172.46,172.3,172.46,15322.0,164.7518,164.79,164.6371,164.79,15322.0
2024-02-12 10:50:00,172.44,172.5,172.23,172.45,18778.0,164.7709,164.8282,164.5702,164.7804,18778.0
2024-02-12 10:55:00,172.48,172.48,172.27,172.38,18745.0,164.8091,164.8091,164.6084,164.7135,18745.0
2024-02-12 11:00:00,172.34,172.5,172.27,172.5,34284.0,164.6753,164.8282,164.6084,164.8282,34284.0
2024-02-12 11:05:00,172.49,172.51,172.41,172.48,30240.0,164.8187,164.8378,164.7422,164.8091,30240.0
2024-02-12 11:10:00,172.49,172.89,172.48,172.8,22164.0,164.8187,165.2009,164.8091,165.1149,22164.0
2024-02-12 11:15:00,172.83,173.05,172.77,173.0,30972.0,165.1435,165.3537,165.0862,165.306,30972.0
2024-02-12 11:20:00,173.01,173.21,173.0,173.13,17911.0,165.3155,165.5066,165.306,165.4302,17911.0
2024-02-12 11:25:00,173.11,173.17,173.05,173.15,19410.0,165.4111,165.4684,165.3537,165.4493,19410.0
2024-02-12 11:30:00,173.16,173.46,173.16,173.39,19033.0,165.4589,165.7455,165.4589,165.6786,19033.0
2024-02-12 11:35:00,173.38,173.43,173.25,173.25,21796.0,165.6691,165.7168,165.5449,165.5449,21796.0
2024-02-12 11:40:00,173.28,173.49,173.24,173.49,10103.0,165.5735,165.7742,165.5353,165.7742,10103.0
2024-02-12 11:45:00,173.51,173.52,173.25,173.34,13477.0,165.7933,165.8028,165.5449,165.6308,13477.0
2024-02-12 11:50:00,173.35,173.36,173.26,173.28,5678.0,165.6404,165.65,165.5544,165.5735,5678.0
2024-02-12 11:55:00,173.26,173.27,173.15,173.27,11079.0,165.5544,165.564,165.4493,165.564,11079.0
2024-02-12 12:00:00,173.27,173.39,173.24,173.39,18560.0,165.564,165.6786,165.5353,165.6786,18560.0
2024-02-12 12:05:00,173.38,173.6,173.36,173.54,14323.0,165.6691,165.8793,165.65,165.822,14323.0
2024-02-12 12:10:00,173.59,173.61,173.41,173.42,13735.0,165.8697,165.8888,165.6977,165.7073,13735.0
2024-02-12 12:15:00,173.43,173.63,173.42,173.54,11602.0,165.7168,165.908,165.7073,165.822,11602.0
2024-02-12 12:20:00,173.57,173.57,173.41,173.46,10979.0,165.8506,165.8506,165.6977,165.7455,10979.0
2024-02-12 12:25:00,173.43,173.47,173.3,173.45,8425.0,165.7168,165.7551,165.5926,165.736,8425.0
2024-02-12 12:30:00,173.46,173.47,173.26,173.28,9316.0,165.7455,165.7551,165.5544,165.5735,9316.0
2024-02-12 12:35:00,173.27,173.3,173.24,173.27,6407.0,165.564,165.5926,165.5353,165.564,6407.0
2024-02-12 12:40:00,173.24,173.31,173.2,173.27,7001.0,165.5353,165.6022,165.4971,165.564,7001.0
2024-02-12 12:45:00,173.28,173.3,173.14,173.27,7513.0,165.5735,165.5926,165.4397,165.564,7513.0
2024-02-12 12:50:00,173.27,173.43,173.26,173.35,6075.0,165.564,165.7168,165.5544,165.6404,6075.0
2024-02-12 12:55:00,173.35,173.37,173.32,173.37,7254.0,165.6404,165.6595,165.6117,165.6595,7254.0
2024-02-12 13:00:00,173.36,173.45,173.31,173.37,6226.0,165.65,165.736,165.6022,165.6595,6226.0
2024-02-12 13:05:00,173.36,173.41,173.31,173.4,9546.0,165.65,165.6977,165.6022,165.6882,9546.0
2024-02-12 13:10:00,173.43,173.46,173.36,173.45,6850.0,165.7168,165.7455,165.65,165.736,6850.0
2024-02-12 13:15:00,173.43,173.43,173.33,173.4,8525.0,165.7168,165.7168,165.6213,165.6882,8525.0
2024-02-12 13:20:00,173.4,173.63,173.4,173.55,10722.0,165.6882,165.908,165.6882,165.8315,10722.0
2024-02-12 13:25:00,173.55,173.58,173.42,173.51,12257.0,165.8315,165.8602,165.7073,165.7933,12257.0
2024-02-12 13:30:00,173.52,173.55,173.42,173.47,8553.0,165.8028,165.8315,165.7073,165.7551,8553.0
2024-02-12 13:35:00,173.44,173.55,173.36,173.45,25397.0,165.7264,165.8315,165.65,165.736,25397.0
2024-02-12 13:40:00,173.46,173.51,173.2,173.21,23246.0,165.7455,165.7933,165.4971,165.5066,23246.0
2024-02-12 13:45:00,173.25,173.38,173.24,173.31,10813.0,165.5449,165.6691,165.5353,165.6022,10813.0
2024-02-12 13:50:00,173.3,173.34,173.23,173.28,12764.0,165.5926,165.6308,165.5257,165.5735,12764.0
2024-02-12 13:55:00,173.28,173.32,173.25,173.25,9090.0,165.5735,165.6117,165.5449,165.5449,9090.0
2024-02-12 14:00:00,173.23,173.37,173.21,173.35,11798.0,165.5257,165.6595,165.5066,165.6404,11798.0
2024-02-12 14:05:00,173.34,173.53,173.32,173.42,10363.0,165.6308,165.8124,165.6117,165.7073,10363.0
2024-02-12 14:10:00,173.42,173.43,173.27,173.3,13139.0,165.7073,165.7168,165.564,165.5926,13139.0
2024-02-12 14:15:00,173.31,173.36,173.13,173.14,21887.0,165.6022,165.65,165.4302,165.4397,21887.0
2024-02-12 14:20:00,173.12,173.25,173.11,173.18,20503.0,165.4206,165.5449,165.4111,165.478,20503.0
2024-02-12 14:25:00,173.18,173.19,173.06,173.06,13243.0,165.478,165.4875,165.3633,165.3633,13243.0
2024-02-12 14:30:00,173.05,173.22,173.0,173.2,20073.0,165.3537,165.5162,165.306,165.4971,20073.0
2024-02-12 14:35:00,173.21,173.21,173.06,173.08,10522.0,165.5066,165.5066,165.3633,165.3824,10522.0
2024-02-12 14:40:00,173.07,173.1,172.97,173.0,12079.0,165.3729,165.4015,165.2773,165.306,12079.0
2024-02-12 14:45:00,172.99,173.05,172.85,172.95,15773.0,165.2964,165.3537,165.1626,165.2582,15773.0
2024-02-12 14:50:00,172.93,172.97,172.81,172.86,22504.0,165.2391,165.2773,165.1244,165.1722,22504.0
2024-02-12 14:55:00,172.82,172.9,172.78,172.84,13603.0,165.134,165.2104,165.0958,165.1531,13603.0
2024-02-12 15:00:00,172.83,172.9,172.75,172.89,21477.0,165.1435,165.2104,165.0671,165.2009,21477.0
2024-02-12 15:05:00,172.93,173.06,172.93,173.03,10477.0,165.2391,165.3633,165.2391,165.3346,10477.0
2024-02-12 15:10:00,173.02,173.05,172.94,173.05,13877.0,165.3251,165.3537,165.2486,165.3537,13877.0
2024-02-12 15:15:00,173.01,173.03,172.87,172.88,17993.0,165.3155,165.3346,165.1818,165.1913,17993.0
2024-02-12 15:20:00,172.87,172.88,172.77,172.83,15882.0,165.1818,165.1913,165.0862,165.1435,15882.0
2024-02-12 15:25:00,172.81,172.86,172.76,172.81,13891.0,165.1244,165.1722,165.0766,165.1244,13891.0
2024-02-12 15:30:00,172.82,172.92,172.8,172.87,15734.0,165.134,165.2295,165.1149,165.1818,15734.0
2024-02-12 15:35:00,172.88,172.92,172.78,172.8,21622.0,165.1913,165.2295,165.0958,165.1149,21622.0
2024-02-12 15:40:00,172.81,172.93,172.71,172.91,20008.0,165.1244,165.2391,165.0289,165.22,20008.0
2024-02-12 15:45:00,172.9,173.05,172.84,173.05,25136.0,165.2104,165.3537,165.1531,165.3537,25136.0
2024-02-12 15:50:00,173.06,173.14,172.97,173.06,38759.0,165.3633,165.4397,165.2773,165.3633,38759.0
2024-02-12 15:55:00,173.07,173.15,172.99,173.07,149391.0,165.3729,165.4493,165.2964,165.3729,149391.0
2024-02-13 09:30:00,174.46,175.0,173.69,174.97,131814.0,166.701,167.217,165.9653,167.1884,131814.0
2024-02-13 09:35:00,174.97,175.09,174.59,174.74,71950.0,167.1884,167.303,166.8253,166.9686,71950.0
2024-02-13 09:40:00,174.77,175.2,174.48,174.6,33436.0,166.9973,167.4081,166.7201,166.8348,33436.0
2024-02-13 09:45:00,174.67,174.8,174.38,174.57,42125.0,166.9017,167.0259,166.6246,166.8061,42125.0
2024-02-13 09:50:00,174.53,174.56,173.93,174.14,48083.0,166.7679,166.7966,166.1946,166.3953,48083.0
2024-02-13 09:55:00,174.07,174.21,173.84,173.9,24985.0,166.3284,166.4622,166.1086,166.1659,24985.0
2024-02-13 10:00:00,173.92,174.19,173.57,173.78,28183.0,166.1851,166.443,165.8506,166.0513,28183.0
2024-02-13 10:05:00,173.8,173.92,173.68,173.9,34131.0,166.0704,166.1851,165.9557,166.1659,34131.0
2024-02-13 10:10:00,173.9,173.93,173.72,173.87,21816.0,166.1659,166.1946,165.9939,166.1373,21816.0
2024-02-13 10:15:00,173.9,173.93,173.32,173.35,36371.0,166.1659,166.1946,165.6117,165.6404,36371.0
2024-02-13 10:20:00,173.33,173.36,173.04,173.2,29617.0,165.6213,165.65,165.3442,165.4971,29617.0
2024-02-13 10:25:00,173.18,173.51,173.18,173.4,45520.0,165.478,165.7933,165.478,165.6882,45520.0
2024-02-13 10:30:00,173.37,173.56,173.26,173.46,50226.0,165.6595,165.8411,165.5544,165.7455,50226.0
2024-02-13 10:35:00,173.49,173.55,172.96,172.96,33383.0,165.7742,165.8315,165.2677,165.2677,33383.0
2024-02-13 10:40:00,172.96,173.23,172.78,172.96,39389.0,165.2677,165.5257,165.0958,165.2677,39389.0
2024-02-13 10:45:00,172.94,172.98,172.39,172.5,28205.0,165.2486,165.2869,164.7231,164.8282,28205.0
2024-02-13 10:50:00,172.5,172.82,172.49,172.71,36138.0,164.8282,165.134,164.8187,165.0289,36138.0
2024-02-13 10:55:00,172.67,172.68,172.37,172.51,33611.0,164.9906,165.0002,164.704,164.8378,33611.0
2024-02-13 11:00:00,172.54,172.61,172.39,172.52,27250.0,164.8664,164.9333,164.7231,164.8473,27250.0
2024-02-13 11:05:00,172.5,172.75,172.5,172.67,27224.0,164.8282,165.0671,164.8282,164.9906,27224.0
2024-02-13 11:10:00,172.68,172.85,172.61,172.65,22049.0,165.0002,165.1626,164.9333,164.9715,22049.0
2024-02-13 11:15:00,172.61,173.19,172.61,173.06,21031.0,164.9333,165.4875,164.9333,165.3633,21031.0
2024-02-13 11:20:00,173.06,173.06,172.86,172.92,15968.0,165.3633,165.3633,165.1722,165.2295,15968.0
2024-02-13 11:25:00,172.9,173.06,172.7,172.72,24164.0,165.2104,165.3633,165.0193,165.0384,24164.0
2024-02-13 11:30:00,172.71,172.74,172.54,172.55,32819.0,165.0289,165.0575,164.8664,164.876,32819.0
2024-02-13 11:35:00,172.55,172.69,172.47,172.67,23373.0,164.876,165.0098,164.7995,164.9906,23373.0
2024-02-13 11:40:00,172.7,172.98,172.69,172.98,20955.0,165.0193,165.2869,165.0098,165.2869,20955.0
2024-02-13 11:45:00,172.97,173.0,172.73,172.85,21366.0,165.2773,165.306,165.048,165.1626,21366.0
2024-02-13 11:50:00,172.84,172.98,172.69,172.81,14013.0,165.1531,165.2869,165.0098,165.1244,14013.0
2024-02-13 11:55:00,172.82,172.97,172.8,172.97,9682.0,165.134,165.2773,165.1149,165.2773,9682.0
2024-02-13 12:00:00,173.0,173.27,173.0,173.11,15177.0,165.306,165.564,165.306,165.4111,15177.0
2024-02-13 12:05:00,173.09,173.26,173.08,173.09,13393.0,165.392,165.5544,165.3824,165.392,13393.0
2024-02-13 12:10:00,173.13,173.27,173.08,173.17,12669.0,165.4302,165.564,165.3824,165.4684,12669.0
2024-02-13 12:15:00,173.18,173.23,173.05,173.11,13963.0,165.478,165.5257,165.3537,165.4111,13963.0
2024-02-13 12:20:00,173.16,173.33,173.16,173.3,10525.0,165.4589,165.6213,165.4589,165.5926,10525.0
2024-02-13 12:25:00,173.32,173.33,173.16,173.17,10695.0,165.6117,165.6213,165.4589,165.4684,10695.0
2024-02-13 12:30:00,173.15,173.17,173.07,173.11,10619.0,165.4493,165.4684,165.3729,165.4111,10619.0
2024-02-13 12:35:00,173.14,173.15,173.0,173.02,10764.0,165.4397,165.4493,165.306,165.3251,10764.0
2024-02-13 12:40:00,173.0,173.04,172.82,172.88,9313.0,165.306,165.3442,165.134,165.1913,9313.0
2024-02-13 12:45:00,172.89,172.89,172.6,172.65,6543.0,165.2009,165.2009,164.9238,164.9715,6543.0
2024-02-13 12:50:00,172.64,172.68,172.56,172.65,13476.0,164.962,165.0002,164.8855,164.9715,13476.0
2024-02-13 12:55:00,172.66,172.7,172.57,172.68,7398.0,164.9811,165.0193,164.8951,165.0002,7398.0
2024-02-13 13:00:00,172.67,172.69,172.54,172.54,11123.0,164.9906,165.0098,164.8664,164.8664,11123.0
2024-02-13 13:05:00,172.56,172.63,172.52,172.58,11140.0,164.8855,164.9524,164.8473,164.9046,11140.0
2024-02-13 13:10:00,172.58,172.63,172.53,172.56,9891.0,164.9046,164.9524,164.8569,164.8855,9891.0
2024-02-13 13:15:00,172.54,172.59,172.49,172.59,9469.0,164.8664,164.9142,164.8187,164.9142,9469.0
2024-02-13 13:20:00,172.58,172.67,172.48,172.66,12415.0,164.9046,164.9906,164.8091,164.9811,12415.0
2024-02-13 13:25:00,172.65,172.7,172.62,172.68,17884.0,164.9715,165.0193,164.9429,165.0002,17884.0
2024-02-13 13:30:00,172.66,172.7,172.49,172.56,16999.0,164.9811,165.0193,164.8187,164.8855,16999.0
2024-02-13 13:35:00,172.6,172.64,172.51,172.58,12019.0,164.9238,164.962,164.8378,164.9046,12019.0
2024-02-13 13:40:00,172.59,172.59,172.49,172.57,12599.0,164.9142,164.9142,164.8187,164.8951,12599.0
2024-02-13 13:45:00,172.59,172.64,172.53,172.58,12715.0,164.9142,164.962,164.8569,164.9046,12715.0
2024-02-13 13:50:00,172.6,172.6,172.43,172.47,11192.0,164.9238,164.9238,164.7613,164.7995,11192.0
2024-02-13 13:55:00,172.47,172.5,172.35,172.43,17682.0,164.7995,164.8282,164.6849,164.7613,17682.0
2024-02-13 14:00:00,172.41,172.58,172.39,172.51,42232.0,164.7422,164.9046,164.7231,164.8378,42232.0
2024-02-13 14:05:00,172.5,172.54,172.4,172.49,14762.0,164.8282,164.8664,164.7327,164.8187,14762.0
2024-02-13 14:10:00,172.48,172.51,172.18,172.24,20329.0,164.8091,164.8378,164.5224,164.5798,20329.0
2024-02-13 14:15:00,172.23,172.23,171.96,172.22,19366.0,164.5702,164.5702,164.3122,164.5607,19366.0
2024-02-13 14:20:00,172.21,172.28,172.1,172.14,15205.0,164.5511,164.618,164.446,164.4842,15205.0
2024-02-13 14:25:00,172.14,172.14,172.03,172.07,10777.0,164.4842,164.4842,164.3791,164.4173,10777.0
2024-02-13 14:30:00,172.05,172.4,172.04,172.4,17185.0,164.3982,164.7327,164.3887,164.7327,17185.0
2024-02-13 14:35:00,172.43,172.48,172.37,172.47,19051.0,164.7613,164.8091,164.704,164.7995,19051.0
2024-02-13 14:40:00,172.47,172.69,172.45,172.54,23410.0,164.7995,165.0098,164.7804,164.8664,23410.0
2024-02-13 14:45:00,172.53,172.59,172.3,172.42,22823.0,164.8569,164.9142,164.6371,164.7518,22823.0
2024-02-13 14:50:00,172.43,172.47,172.16,172.29,26460.0,164.7613,164.7995,164.5033,164.6275,26460.0
2024-02-13 14:55:00,172.29,172.57,172.29,172.57,30885.0,164.6275,164.8951,164.6275,164.8951,30885.0
2024-02-13 15:00:00,172.56,172.61,172.38,172.45,30621.0,164.8855,164.9333,164.7135,164.7804,30621.0
2024-02-13 15:05:00,172.48,172.6,172.47,172.59,28561.0,164.8091,164.9238,164.7995,164.9142,28561.0
2024-02-13 15:10:00,172.63,172.64,172.55,172.59,29327.0,164.9524,164.962,164.876,164.9142,29327.0
2024-02-13 15:15:00,172.55,172.61,172.45,172.48,35390.0,164.876,164.9333,164.7804,164.8091,35390.0
2024-02-13 15:20:00,172.49,172.56,172.27,172.3,29438.0,164.8187,164.8855,164.6084,164.6371,29438.0
2024-02-13 15:25:00,172.3,172.45,172.17,172.25,42604.0,164.6371,164.7804,164.5129,164.5893,42604.0
2024-02-13 15:30:00,172.22,172.48,172.08,172.48,24978.0,164.5607,164.8091,164.4269,164.8091,24978.0
2024-02-13 15:35:00,172.49,172.57,172.34,172.42,20204.0,164.8187,164.8951,164.6753,164.7518,20204.0
2024-02-13 15:40:00,172.42,172.64,172.33,172.57,19377.0,164.7518,164.962,164.6658,164.8951,19377.0
2024-02-13 15:45:00,172.56,172.71,172.55,172.71,36305.0,164.8855,165.0289,164.876,165.0289,36305.0
2024-02-13 15:50:00,172.74,172.94,172.67,172.85,70052.0,165.0575,165.2486,164.9906,165.1626,70052.0
2024-02-13 15:55:00,172.84,173.32,172.84,173.31,179981.0,165.1531,165.6117,165.1531,165.6022,179981.0
2024-02-14 09:30:00,173.06,173.3,172.68,173.3,61982.0,165.3633,165.5926,165.0002,165.5926,61982.0
2024-02-14 09:35:00,173.3,173.39,172.99,173.35,16691.0,165.5926,165.6786,165.2964,165.6404,16691.0
2024-02-14 09:40:00,173.34,173.94,173.2,173.59,21265.0,165.6308,166.2042,165.4971,165.8697,21265.0
2024-02-14 09:45:00,173.55,173.9,173.35,173.69,22801.0,165.8315,166.1659,165.6404,165.9653,22801.0
2024-02-14 09:50:00,173.7,173.92,173.47,173.81,13003.0,165.9748,166.1851,165.7551,166.0799,13003.0
2024-02-14 09:55:00,173.84,173.97,173.48,173.58,38328.0,166.1086,166.2328,165.7646,165.8602,38328.0
2024-02-14 10:00:00,173.69,174.05,173.64,173.89,24527.0,165.9653,166.3093,165.9175,166.1564,24527.0
2024-02-14 10:05:00,173.85,173.85,173.55,173.75,22754.0,166.1182,166.1182,165.8315,166.0226,22754.0
2024-02-14 10:10:00,173.77,173.79,173.5,173.57,16529.0,166.0417,166.0608,165.7837,165.8506,16529.0
2024-02-14 10:15:00,173.55,173.77,173.49,173.71,40240.0,165.8315,166.0417,165.7742,165.9844,40240.0
2024-02-14 10:20:00,173.75,173.84,173.56,173.8,21718.0,166.0226,166.1086,165.8411,166.0704,21718.0
2024-02-14 10:25:00,173.82,174.19,173.8,174.12,18353.0,166.0895,166.443,166.0704,166.3762,18353.0
2024-02-14 10:30:00,174.16,174.55,174.11,174.51,29083.0,166.4144,166.787,166.3666,166.7488,29083.0
2024-02-14 10:35:00,174.5,174.76,174.48,174.71,34597.0,166.7393,166.9877,166.7201,166.9399,34597.0
2024-02-14 10:40:00,174.73,174.86,174.48,174.53,32307.0,166.959,167.0832,166.7201,166.7679,32307.0
2024-02-14 10:45:00,174.55,174.55,174.39,174.4,28308.0,166.787,166.787,166.6342,166.6437,28308.0
2024-02-14 10:50:00,174.38,174.39,173.94,174.01,27973.0,166.6246,166.6342,166.2042,166.2711,27973.0
2024-02-14 10:55:00,173.93,174.08,173.88,173.88,17747.0,166.1946,166.3379,166.1468,166.1468,17747.0
2024-02-14 11:00:00,173.88,173.98,173.75,173.79,19525.0,166.1468,166.2424,166.0226,166.0608,19525.0
2024-02-14 11:05:00,173.81,173.98,173.74,173.74,17862.0,166.0799,166.2424,166.0131,166.0131,17862.0
2024-02-14 11:10:00,173.74,173.79,173.58,173.61,19463.0,166.0131,166.0608,165.8602,165.8888,19463.0
2024-02-14 11:15:00,173.61,173.78,173.53,173.56,18856.0,165.8888,166.0513,165.8124,165.8411,18856.0
2024-02-14 11:20:00,173.56,173.69,173.55,173.65,21573.0,165.8411,165.9653,165.8315,165.9271,21573.0
2024-02-14 11:25:00,173.68,173.7,173.51,173.57,17113.0,165.9557,165.9748,165.7933,165.8506,17113.0
2024-02-14 11:30:00,173.57,173.72,173.5,173.57,34928.0,165.8506,165.9939,165.7837,165.8506,34928.0
2024-02-14 11:35:00,173.56,173.72,173.52,173.59,33759.0,165.8411,165.9939,165.8028,165.8697,33759.0
2024-02-14 11:40:00,173.59,173.67,173.38,173.44,17311.0,165.8697,165.9462,165.6691,165.7264,17311.0
2024-02-14 11:45:00,173.42,173.49,173.37,173.39,17182.0,165.7073,165.7742,165.6595,165.6786,17182.0
2024-02-14 11:50:00,173.41,173.56,173.34,173.53,13179.0,165.6977,165.8411,165.6308,165.8124,13179.0
2024-02-14 11:55:00,173.52,173.59,173.41,173.42,14807.0,165.8028,165.8697,165.6977,165.7073,14807.0
2024-02-14 12:00:00,173.43,173.47,173.26,173.38,18689.0,165.7168,165.7551,165.5544,165.6691,18689.0
2024-02-14 12:05:00,173.38,173.44,173.31,173.4,13586.0,165.6691,165.7264,165.6022,165.6882,13586.0
2024-02-14 12:10:00,173.41,173.47,173.34,173.36,13074.0,165.6977,165.7551,165.6308,165.65,13074.0
2024-02-14 12:15:00,173.37,173.39,173.31,173.31,22825.0,165.6595,165.6786,165.6022,165.6022,22825.0
2024-02-14 12:20:00,173.31,173.37,173.28,173.28,14447.0,165.6022,165.6595,165.5735,165.5735,14447.0
2024-02-14 12:25:00,173.27,173.37,173.19,173.36,14369.0,165.564,165.6595,165.4875,165.65,14369.0
2024-02-14 12:30:00,173.38,173.42,173.19,173.22,11743.0,165.6691,165.7073,165.4875,165.5162,11743.0
2024-02-14 12:35:00,173.2,173.28,173.18,173.27,12089.0,165.4971,165.5735,165.478,165.564,12089.0
2024-02-14 12:40:00,173.26,173.34,173.24,173.24,11199.0,165.5544,165.6308,165.5353,165.5353,11199.0
2024-02-14 12:45:00,173.23,173.29,173.18,173.29,14969.0,165.5257,165.5831,165.478,165.5831,14969.0
2024-02-14 12:50:00,173.3,173.41,173.25,173.35,9280.0,165.5926,165.6977,165.5449,165.6404,9280.0
2024-02-14 12:55:00,173.37,173.39,173.27,173.35,14258.0,165.6595,165.6786,165.564,165.6404,14258.0
2024-02-14 13:00:00,173.36,173.39,173.29,173.38,27993.0,165.65,165.6786,165.5831,165.6691,27993.0
2024-02-14 13:05:00,173.39,173.43,173.25,173.38,10649.0,165.6786,165.7168,165.5449,165.6691,10649.0
2024-02-14 13:10:00,173.36,173.36,173.06,173.06,8721.0,165.65,165.65,165.3633,165.3633,8721.0
2024-02-14 13:15:00,173.09,173.38,173.07,173.31,8354.0,165.392,165.6691,165.3729,165.6022,8354.0
2024-02-14 13:20:00,173.37,173.43,173.19,173.22,10746.0,165.6595,165.7168,165.4875,165.5162,10746.0
2024-02-14 13:25:00,173.22,173.32,173.16,173.3,18563.0,165.5162,165.6117,165.4589,165.5926,18563.0
2024-02-14 13:30:00,173.31,173.31,173.15,173.21,14006.0,165.6022,165.6022,165.4493,165.5066,14006.0
2024-02-14 13:35:00,173.21,173.36,173.21,173.3,16863.0,165.5066,165.65,165.5066,165.5926,16863.0
2024-02-14 13:40:00,173.34,173.37,173.25,173.28,20510.0,165.6308,165.6595,165.5449,165.5735,20510.0
2024-02-14 13:45:00,173.27,173.32,173.22,173.23,19338.0,165.564,165.6117,165.5162,165.5257,19338.0
2024-02-14 13:50:00,173.23,173.29,173.16,173.2,10600.0,165.5257,165.5831,165.4589,165.4971,10600.0
2024-02-14 13:55:00,173.2,173.2,173.07,173.13,10016.0,165.4971,165.4971,165.3729,165.4302,10016.0
2024-02-14 14:00:00,173.16,173.18,173.06,173.06,15459.0,165.4589,165.478,165.3633,165.3633,15459.0
2024-02-14 14:05:00,173.03,173.03,172.88,172.91,17944.0,165.3346,165.3346,165.1913,165.22,17944.0
2024-02-14 14:10:00,172.9,173.11,172.89,173.06,17625.0,165.2104,165.4111,165.2009,165.3633,17625.0
2024-02-14 14:15:00,173.05,173.13,173.03,173.03,13289.0,165.3537,165.4302,165.3346,165.3346,13289.0
2024-02-14 14:20:00,173.03,173.36,173.03,173.36,10715.0,165.3346,165.65,165.3346,165.65,10715.0
2024-02-14 14:25:00,173.37,173.5,173.34,173.42,12613.0,165.6595,165.7837,165.6308,165.7073,12613.0
2024-02-14 14:30:00,173.41,173.53,173.41,173.44,14446.0,165.6977,165.8124,165.6977,165.7264,14446.0
2024-02-14 14:35:00,173.41,173.52,173.32,173.37,15416.0,165.6977,165.8028,165.6117,165.6595,15416.0
2024-02-14 14:40:00,173.34,173.5,173.32,173.43,17102.0,165.6308,165.7837,165.6117,165.7168,17102.0
2024-02-14 14:45:00,173.43,173.53,173.42,173.5,24994.0,165.7168,165.8124,165.7073,165.7837,24994.0
2024-02-14 14:50:00,173.47,173.47,173.28,173.36,13326.0,165.7551,165.7551,165.5735,165.65,13326.0
2024-02-14 14:55:00,173.37,173.43,173.25,173.43,12453.0,165.6595,165.7168,165.5449,165.7168,12453.0
2024-02-14 15:00:00,173.46,173.46,173.23,173.44,28821.0,165.7455,165.7455,165.5257,165.7264,28821.0
2024-02-14 15:05:00,173.44,173.71,173.41,173.64,13039.0,165.7264,165.9844,165.6977,165.9175,13039.0
2024-02-14 15:10:00,173.65,173.97,173.64,173.87,11159.0,165.9271,166.2328,165.9175,166.1373,11159.0
2024-02-14 15:15:00,173.88,173.95,173.82,173.85,27543.0,166.1468,166.2137,166.0895,166.1182,27543.0
2024-02-14 15:20:00,173.86,174.03,173.84,174.02,17525.0,166.1277,166.2902,166.1086,166.2806,17525.0
2024-02-14 15:25:00,174.06,174.28,174.0,174.23,28843.0,166.3188,166.529,166.2615,166.4813,28843.0
2024-02-14 15:30:00,174.25,174.26,174.01,174.06,30697.0,166.5004,166.5099,166.2711,166.3188,30697.0
2024-02-14 15:35:00,174.07,174.34,174.05,174.31,16288.0,166.3284,166.5864,166.3093,166.5577,16288.0
2024-02-14 15:40:00,174.33,174.36,174.2,174.27,25227.0,166.5768,166.6055,166.4526,166.5195,25227.0
2024-02-14 15:45:00,174.27,174.31,174.06,174.06,42729.0,166.5195,166.5577,166.3188,166.3188,42729.0
2024-02-14 15:50:00,174.07,174.17,174.0,174.11,62885.0,166.3284,166.4239,166.2615,166.3666,62885.0
2024-02-14 15:55:00,174.12,174.53,174.1,174.4,196371.0,166.3762,166.7679,166.357,166.6437,196371.0
2024-02-15 09:30:00,174.37,175.0,173.81,174.44,214875.0,166.615,167.217,166.0799,166.6819,214875.0
2024-02-15 09:35:00,174.44,175.0,174.18,174.18,17951.0,166.6819,167.217,166.4335,166.4335,17951.0
2024-02-15 09:40:00,174.19,174.53,173.95,174.34,43966.0,166.443,166.7679,166.2137,166.5864,43966.0
2024-02-15 09:45:00,174.37,174.94,174.37,174.92,43995.0,166.615,167.1597,166.615,167.1406,43995.0
2024-02-15 09:50:00,174.92,175.19,174.87,175.0,39515.0,167.1406,167.3986,167.0928,167.217,39515.0
2024-02-15 09:55:00,175.0,175.71,175.0,175.68,40822.0,167.217,167.8954,167.217,167.8668,40822.0
2024-02-15 10:00:00,175.59,175.7,175.17,175.42,42844.0,167.7808,167.8859,167.3795,167.6183,42844.0
2024-02-15 10:05:00,175.46,175.46,175.16,175.4,18984.0,167.6566,167.6566,167.3699,167.5992,18984.0
2024-02-15 10:10:00,175.41,175.63,175.34,175.53,26696.0,167.6088,167.819,167.5419,167.7235,26696.0
2024-02-15 10:15:00,175.53,175.76,175.5,175.58,31356.0,167.7235,167.9432,167.6948,167.7712,31356.0
2024-02-15 10:20:00,175.55,175.82,175.54,175.76,18744.0,167.7426,168.0006,167.733,167.9432,18744.0
2024-02-15 10:25:00,175.75,175.85,175.58,175.59,34403.0,167.9337,168.0292,167.7712,167.7808,34403.0
2024-02-15 10:30:00,175.61,175.62,175.37,175.44,21052.0,167.7999,167.8094,167.5706,167.6375,21052.0
2024-02-15 10:35:00,175.39,175.4,175.14,175.14,14211.0,167.5897,167.5992,167.3508,167.3508,14211.0
2024-02-15 10:40:00,175.12,175.26,175.1,175.13,11376.0,167.3317,167.4655,167.3126,167.3412,11376.0
2024-02-15 10:45:00,175.14,175.16,174.94,174.95,10631.0,167.3508,167.3699,167.1597,167.1692,10631.0
2024-02-15 10:50:00,174.93,174.99,174.7,174.78,14071.0,167.1501,167.2075,166.9304,167.0068,14071.0
2024-02-15 10:55:00,174.78,174.92,174.71,174.92,19964.0,167.0068,167.1406,166.9399,167.1406,19964.0
2024-02-15 11:00:00,174.93,175.25,174.88,175.18,26132.0,167.1501,167.4559,167.1024,167.389,26132.0
2024-02-15 11:05:00,175.18,175.34,175.16,175.34,20753.0,167.389,167.5419,167.3699,167.5419,20753.0
2024-02-15 11:10:00,175.34,175.47,175.25,175.39,23744.0,167.5419,167.6661,167.4559,167.5897,23744.0
2024-02-15 11:15:00,175.38,175.44,175.22,175.25,46379.0,167.5801,167.6375,167.4272,167.4559,46379.0
2024-02-15 11:20:00,175.23,175.55,175.21,175.38,41364.0,167.4368,167.7426,167.4177,167.5801,41364.0
2024-02-15 11:25:00,175.34,175.52,175.24,175.52,21851.0,167.5419,167.7139,167.4463,167.7139,21851.0
2024-02-15 11:30:00,175.51,175.55,175.15,175.21,15344.0,167.7043,167.7426,167.3604,167.4177,15344.0
2024-02-15 11:35:00,175.21,175.23,174.75,174.86,16949.0,167.4177,167.4368,166.9781,167.0832,16949.0
2024-02-15 11:40:00,174.84,175.1,174.84,175.1,16248.0,167.0641,167.3126,167.0641,167.3126,16248.0
2024-02-15 11:45:00,175.12,175.46,175.11,175.42,42279.0,167.3317,167.6566,167.3221,167.6183,42279.0
2024-02-15 11:50:00,175.42,175.44,175.16,175.25,19197.0,167.6183,167.6375,167.3699,167.4559,19197.0
2024-02-15 11:55:00,175.24,175.3,175.15,175.25,14263.0,167.4463,167.5037,167.3604,167.4559,14263.0
2024-02-15 12:00:00,175.27,175.46,175.21,175.33,30714.0,167.475,167.6566,167.4177,167.5323,30714.0
2024-02-15 12:05:00,175.32,175.46,175.25,175.41,47332.0,167.5228,167.6566,167.4559,167.6088,47332.0
2024-02-15 12:10:00,175.4,175.4,175.24,175.27,34841.0,167.5992,167.5992,167.4463,167.475,34841.0
2024-02-15 12:15:00,175.26,175.41,175.25,175.37,21356.0,167.4655,167.6088,167.4559,167.5706,21356.0
2024-02-15 12:20:00,175.36,175.38,175.1,175.13,28436.0,167.561,167.5801,167.3126,167.3412,28436.0
2024-02-15 12:25:00,175.13,175.15,175.1,175.13,19452.0,167.3412,167.3604,167.3126,167.3412,19452.0
2024-02-15 12:30:00,175.14,175.16,175.1,175.13,37193.0,167.3508,167.3699,167.3126,167.3412,37193.0
2024-02-15 12:35:00,175.14,175.22,175.1,175.1,21026.0,167.3508,167.4272,167.3126,167.3126,21026.0
2024-02-15 12:40:00,175.11,175.26,175.1,175.25,16162.0,167.3221,167.4655,167.3126,167.4559,16162.0
2024-02-15 12:45:00,175.26,175.48,175.26,175.37,12431.0,167.4655,167.6757,167.4655,167.5706,12431.0
2024-02-15 12:50:00,175.38,175.54,175.32,175.5,12598.0,167.5801,167.733,167.5228,167.6948,12598.0
2024-02-15 12:55:00,175.49,175.53,175.37,175.39,13745.0,167.6852,167.7235,167.5706,167.5897,13745.0
2024-02-15 13:00:00,175.38,175.42,175.3,175.33,9195.0,167.5801,167.6183,167.5037,167.5323,9195.0
2024-02-15 13:05:00,175.33,175.48,175.31,175.45,6074.0,167.5323,167.6757,167.5132,167.647,6074.0
2024-02-15 13:10:00,175.45,175.59,175.41,175.41,12106.0,167.647,167.7808,167.6088,167.6088,12106.0
2024-02-15 13:15:00,175.41,175.58,175.41,175.51,12305.0,167.6088,167.7712,167.6088,167.7043,12305.0
2024-02-15 13:20:00,175.53,175.57,175.28,175.38,24083.0,167.7235,167.7617,167.4846,167.5801,24083.0
2024-02-15 13:25:00,175.4,175.57,175.37,175.57,14143.0,167.5992,167.7617,167.5706,167.7617,14143.0
2024-02-15 13:30:00,175.59,175.67,175.53,175.62,17349.0,167.7808,167.8572,167.7235,167.8094,17349.0
2024-02-15 13:35:00,175.62,175.72,175.53,175.59,22485.0,167.8094,167.905,167.7235,167.7808,22485.0
2024-02-15 13:40:00,175.59,175.6,175.38,175.41,16559.0,167.7808,167.7903,167.5801,167.6088,16559.0
2024-02-15 13:45:00,175.44,175.47,175.37,175.45,13161.0,167.6375,167.6661,167.5706,167.647,13161.0
2024-02-15 13:50:00,175.45,175.61,175.44,175.61,13099.0,167.647,167.7999,167.6375,167.7999,13099.0
2024-02-15 13:55:00,175.61,175.66,175.58,175.65,13139.0,167.7999,167.8477,167.7712,167.8381,13139.0
2024-02-15 14:00:00,175.65,175.73,175.65,175.67,15515.0,167.8381,167.9146,167.8381,167.8572,15515.0
2024-02-15 14:05:00,175.68,175.86,175.64,175.83,14351.0,167.8668,168.0388,167.8286,168.0101,14351.0
2024-02-15 14:10:00,175.81,175.88,175.72,175.8,18521.0,167.991,168.0579,167.905,167.9814,18521.0
2024-02-15 14:15:00,175.81,175.92,175.76,175.92,18464.0,167.991,168.0961,167.9432,168.0961,18464.0
2024-02-15 14:20:00,175.91,175.95,175.86,175.92,15042.0,168.0866,168.1248,168.0388,168.0961,15042.0
2024-02-15 14:25:00,175.93,175.96,175.83,175.96,11018.0,168.1057,168.1343,168.0101,168.1343,11018.0
2024-02-15 14:30:00,175.95,176.17,175.94,176.08,41052.0,168.1248,168.335,168.1152,168.249,41052.0
2024-02-15 14:35:00,176.09,176.29,176.06,176.27,19010.0,168.2585,168.4497,168.2299,168.4305,19010.0
2024-02-15 14:40:00,176.27,176.3,176.15,176.25,16285.0,168.4305,168.4592,168.3159,168.4114,16285.0
2024-02-15 14:45:00,176.25,176.37,176.21,176.36,25573.0,168.4114,168.5261,168.3732,168.5165,25573.0
2024-02-15 14:50:00,176.32,176.35,176.1,176.22,20065.0,168.4783,168.507,168.2681,168.3828,20065.0
2024-02-15 14:55:00,176.22,176.42,176.22,176.28,34554.0,168.3828,168.5739,168.3828,168.4401,34554.0
2024-02-15 15:00:00,176.3,176.31,176.13,176.18,36955.0,168.4592,168.4688,168.2968,168.3445,36955.0
2024-02-15 15:05:00,176.18,176.25,176.12,176.22,23252.0,168.3445,168.4114,168.2872,168.3828,23252.0
2024-02-15 15:10:00,176.22,176.29,176.19,176.28,15443.0,168.3828,168.4497,168.3541,168.4401,15443.0
2024-02-15 15:15:00,176.28,176.4,176.24,176.38,22802.0,168.4401,168.5548,168.4019,168.5356,22802.0
2024-02-15 15:20:00,176.38,176.44,176.25,176.26,28437.0,168.5356,168.593,168.4114,168.421,28437.0
2024-02-15 15:25:00,176.26,176.47,176.26,176.45,37324.0,168.421,168.6216,168.421,168.6025,37324.0
2024-02-15 15:30:00,176.45,176.67,176.25,176.63,55462.0,168.6025,168.8127,168.4114,168.7745,55462.0
2024-02-15 15:35:00,176.63,176.63,176.34,176.41,36757.0,168.7745,168.7745,168.4974,168.5643,36757.0
2024-02-15 15:40:00,176.39,176.46,176.31,176.36,22218.0,168.5452,168.6121,168.4688,168.5165,22218.0
2024-02-15 15:45:00,176.36,176.5,176.35,176.47,38758.0,168.5165,168.6503,168.507,168.6216,38758.0
2024-02-15 15:50:00,176.47,176.66,176.37,176.52,92430.0,168.6216,168.8032,168.5261,168.6694,92430.0
2024-02-15 15:55:00,176.53,176.74,176.45,176.62,207066.0,168.679,168.8796,168.6025,168.765,207066.0
2024-02-16 09:30:00,176.89,176.89,176.25,176.34,245252.0,169.023,169.023,168.4114,168.4974,245252.0
2024-02-16 09:35:00,176.33,176.59,176.07,176.34,23482.0,168.4879,168.7363,168.2394,168.4974,23482.0
2024-02-16 09:40:00,176.31,176.49,176.2,176.4,50341.0,168.4688,168.6408,168.3637,168.5548,50341.0
2024-02-16 09:45:00,176.36,176.77,176.22,176.69,40444.0,168.5165,168.9083,168.3828,168.8319,40444.0
2024-02-16 09:50:00,176.68,177.24,176.66,177.18,71128.0,168.8223,169.3574,168.8032,169.3001,71128.0
2024-02-16 09:55:00,177.17,177.25,176.92,177.06,41440.0,169.2905,169.367,169.0516,169.1854,41440.0
2024-02-16 10:00:00,177.06,177.5,177.01,177.17,43200.0,169.1854,169.6058,169.1376,169.2905,43200.0
2024-02-16 10:05:00,177.12,177.21,176.97,177.19,22482.0,169.2427,169.3287,169.0994,169.3096,22482.0
2024-02-16 10:10:00,177.2,177.39,177.08,177.09,43662.0,169.3192,169.5007,169.2045,169.2141,43662.0
2024-02-16 10:15:00,177.08,177.48,177.07,177.41,39471.0,169.2045,169.5867,169.195,169.5198,39471.0
2024-02-16 10:20:00,177.4,177.51,177.12,177.28,32678.0,169.5103,169.6154,169.2427,169.3956,32678.0
2024-02-16 10:25:00,177.32,177.65,177.28,177.44,36993.0,169.4338,169.7492,169.3956,169.5485,36993.0
2024-02-16 10:30:00,177.32,177.44,177.21,177.44,21392.0,169.4338,169.5485,169.3287,169.5485,21392.0
2024-02-16 10:35:00,177.44,177.56,177.24,177.25,40813.0,169.5485,169.6632,169.3574,169.367,40813.0
2024-02-16 10:40:00,177.25,177.4,177.21,177.25,39338.0,169.367,169.5103,169.3287,169.367,39338.0
2024-02-16 10:45:00,177.24,177.38,177.22,177.32,26940.0,169.3574,169.4912,169.3383,169.4338,26940.0
2024-02-16 10:50:00,177.31,177.57,177.23,177.43,85960.0,169.4243,169.6727,169.3478,169.5389,85960.0
2024-02-16 10:55:00,177.45,177.68,177.39,177.5,77722.0,169.5581,169.7778,169.5007,169.6058,77722.0
2024-02-16 11:00:00,177.49,177.6,177.02,177.09,40078.0,169.5963,169.7014,169.1472,169.2141,40078.0
2024-02-16 11:05:00,177.09,177.25,177.0,177.04,15158.0,169.2141,169.367,169.1281,169.1663,15158.0
2024-02-16 11:10:00,177.03,177.13,176.95,177.1,19108.0,169.1567,169.2523,169.0803,169.2236,19108.0
2024-02-16 11:15:00,177.1,177.26,177.05,177.18,54032.0,169.2236,169.3765,169.1758,169.3001,54032.0
2024-02-16 11:20:00,177.18,177.43,177.1,177.37,38439.0,169.3001,169.5389,169.2236,169.4816,38439.0
2024-02-16 11:25:00,177.37,177.43,177.23,177.24,48605.0,169.4816,169.5389,169.3478,169.3574,48605.0
2024-02-16 11:30:00,177.24,177.39,177.19,177.25,31306.0,169.3574,169.5007,169.3096,169.367,31306.0
2024-02-16 11:35:00,177.26,177.54,177.23,177.54,29539.0,169.3765,169.6441,169.3478,169.6441,29539.0
2024-02-16 11:40:00,177.53,177.6,177.41,177.45,54119.0,169.6345,169.7014,169.5198,169.5581,54119.0
2024-02-16 11:45:00,177.44,177.58,177.43,177.58,26204.0,169.5485,169.6823,169.5389,169.6823,26204.0
2024-02-16 11:50:00,177.58,177.6,177.48,177.52,12723.0,169.6823,169.7014,169.5867,169.6249,12723.0
2024-02-16 11:55:00,177.51,177.55,177.47,177.53,9946.0,169.6154,169.6536,169.5772,169.6345,9946.0
2024-02-16 12:00:00,177.54,177.61,177.5,177.5,25106.0,169.6441,169.7109,169.6058,169.6058,25106.0
2024-02-16 12:05:00,177.5,177.71,177.48,177.6,41823.0,169.6058,169.8065,169.5867,169.7014,41823.0
2024-02-16 12:10:00,177.56,177.59,177.5,177.52,9309.0,169.6632,169.6918,169.6058,169.6249,9309.0
2024-02-16 12:15:00,177.51,177.54,177.47,177.47,28868.0,169.6154,169.6441,169.5772,169.5772,28868.0
2024-02-16 12:20:00,177.49,177.5,177.39,177.46,26990.0,169.5963,169.6058,169.5007,169.5676,26990.0
2024-02-16 12:25:00,177.45,177.64,177.44,177.62,32070.0,169.5581,169.7396,169.5485,169.7205,32070.0
2024-02-16 12:30:00,177.63,177.69,177.53,177.56,19124.0,169.7301,169.7874,169.6345,169.6632,19124.0
2024-02-16 12:35:00,177.54,177.73,177.54,177.63,9292.0,169.6441,169.8256,169.6441,169.7301,9292.0
2024-02-16 12:40:00,177.65,177.84,177.64,177.77,31760.0,169.7492,169.9307,169.7396,169.8638,31760.0
2024-02-16 12:45:00,177.79,177.95,177.78,177.9,54141.0,169.8829,170.0358,169.8734,169.988,54141.0
2024-02-16 12:50:00,177.89,177.93,177.8,177.93,20833.0,169.9785,170.0167,169.8925,170.0167,20833.0
2024-02-16 12:55:00,177.93,178.04,177.89,177.96,26901.0,170.0167,170.1218,169.9785,170.0454,26901.0
2024-02-16 13:00:00,177.98,178.14,177.97,177.99,29315.0,170.0645,170.2174,170.0549,170.074,29315.0
2024-02-16 13:05:00,177.96,177.98,177.86,177.91,13596.0,170.0454,170.0645,169.9498,169.9976,13596.0
2024-02-16 13:10:00,177.91,178.07,177.86,178.03,25575.0,169.9976,170.1505,169.9498,170.1123,25575.0
2024-02-16 13:15:00,178.02,178.19,177.98,178.19,29136.0,170.1027,170.2651,170.0645,170.2651,29136.0
2024-02-16 13:20:00,178.2,178.29,178.04,178.25,23908.0,170.2747,170.3607,170.1218,170.3225,23908.0
2024-02-16 13:25:00,178.25,178.33,178.17,178.23,20308.0,170.3225,170.3989,170.246,170.3034,20308.0
2024-02-16 13:30:00,178.23,178.49,178.22,178.46,16653.0,170.3034,170.5518,170.2938,170.5231,16653.0
2024-02-16 13:35:00,178.48,178.58,178.46,178.48,12230.0,170.5423,170.6378,170.5231,170.5423,12230.0
2024-02-16 13:40:00,178.48,178.55,178.44,178.46,13514.0,170.5423,170.6091,170.504,170.5231,13514.0
2024-02-16 13:45:00,178.46,178.59,178.44,178.55,17817.0,170.5231,170.6474,170.504,170.6091,17817.0
2024-02-16 13:50:00,178.58,178.66,178.54,178.55,15732.0,170.6378,170.7142,170.5996,170.6091,15732.0
2024-02-16 13:55:00,178.54,178.55,178.48,178.48,21325.0,170.5996,170.6091,170.5423,170.5423,21325.0
2024-02-16 14:00:00,178.48,178.63,178.42,178.63,34879.0,170.5423,170.6856,170.4849,170.6856,34879.0
2024-02-16 14:05:00,178.64,178.66,178.56,178.63,16015.0,170.6951,170.7142,170.6187,170.6856,16015.0
2024-02-16 14:10:00,178.64,178.74,178.62,178.7,21946.0,170.6951,170.7907,170.676,170.7525,21946.0
2024-02-16 14:15:00,178.69,178.84,178.67,178.77,26970.0,170.7429,170.8862,170.7238,170.8194,26970.0
2024-02-16 14:20:00,178.78,178.92,178.76,178.89,20438.0,170.8289,170.9627,170.8098,170.934,20438.0
2024-02-16 14:25:00,178.89,178.89,178.68,178.7,25264.0,170.934,170.934,170.7334,170.7525,25264.0
2024-02-16 14:30:00,178.71,178.79,178.7,178.72,21457.0,170.762,170.8385,170.7525,170.7716,21457.0
2024-02-16 14:35:00,178.72,178.8,178.5,178.5,55250.0,170.7716,170.848,170.5614,170.5614,55250.0
2024-02-16 14:40:00,178.51,178.57,178.37,178.5,22576.0,170.5709,170.6282,170.4371,170.5614,22576.0
2024-02-16 14:45:00,178.5,178.53,178.13,178.2,35840.0,170.5614,170.59,170.2078,170.2747,35840.0
2024-02-16 14:50:00,178.21,178.24,177.97,178.14,22692.0,170.2843,170.3129,170.0549,170.2174,22692.0
2024-02-16 14:55:00,178.11,178.23,178.04,178.23,26016.0,170.1887,170.3034,170.1218,170.3034,26016.0
2024-02-16 15:00:00,178.23,178.24,178.01,178.2,23693.0,170.3034,170.3129,170.0932,170.2747,23693.0
2024-02-16 15:05:00,178.2,178.25,178.09,178.12,22058.0,170.2747,170.3225,170.1696,170.1983,22058.0
2024-02-16 15:10:00,178.1,178.2,177.97,178.08,40733.0,170.1792,170.2747,170.0549,170.16,40733.0
2024-02-16 15:15:00,178.09,178.15,178.08,178.14,24705.0,170.1696,170.2269,170.16,170.2174,24705.0
2024-02-16 15:20:00,178.15,178.26,178.06,178.23,49986.0,170.2269,170.332,170.1409,170.3034,49986.0
2024-02-16 15:25:00,178.23,178.23,178.03,178.08,17933.0,170.3034,170.3034,170.1123,170.16,17933.0
2024-02-16 15:30:00,178.06,178.22,178.05,178.16,28434.0,170.1409,170.2938,170.1314,170.2365,28434.0
2024-02-16 15:35:00,178.15,178.24,178.03,178.08,29859.0,170.2269,170.3129,170.1123,170.16,29859.0
2024-02-16 15:40:00,178.06,178.06,177.56,177.57,34554.0,170.1409,170.1409,169.6632,169.6727,34554.0
2024-02-16 15:45:00,177.56,177.57,177.39,177.41,44668.0,169.6632,169.6727,169.5007,169.5198,44668.0
2024-02-16 15:50:00,177.43,177.63,177.28,177.39,84298.0,169.5389,169.7301,169.3956,169.5007,84298.0
2024-02-16 15:55:00,177.42,177.51,177.31,177.51,264460.0,169.5294,169.6154,169.4243,169.6154,264460.0
2024-02-20 09:30:00,175.83,178.29,175.83,177.1,384351.0,168.0101,170.3607,168.0101,169.2236,384351.0
2024-02-20 09:35:00,177.07,177.66,176.33,177.41,69378.0,169.195,169.7587,168.4879,169.5198,69378.0
2024-02-20 09:40:00,177.34,178.0,177.06,177.8,53858.0,169.453,170.0836,169.1854,169.8925,53858.0
2024-02-20 09:45:00,177.78,178.28,177.53,178.28,36011.0,169.8734,170.3511,169.6345,170.3511,36011.0
2024-02-20 09:50:00,178.21,178.44,177.95,178.27,34395.0,170.2843,170.504,170.0358,170.3416,34395.0
2024-02-20 09:55:00,178.32,178.45,178.11,178.18,23130.0,170.3894,170.5136,170.1887,170.2556,23130.0
2024-02-20 10:00:00,178.21,178.58,178.13,178.3,48365.0,170.2843,170.6378,170.2078,170.3703,48365.0
2024-02-20 10:05:00,178.3,178.34,177.89,178.23,27330.0,170.3703,170.4085,169.9785,170.3034,27330.0
2024-02-20 10:10:00,178.28,178.33,177.99,178.09,29712.0,170.3511,170.3989,170.074,170.1696,29712.0
2024-02-20 10:15:00,178.06,178.43,178.02,178.31,32883.0,170.1409,170.4945,170.1027,170.3798,32883.0
2024-02-20 10:20:00,178.31,178.68,178.21,178.25,34489.0,170.3798,170.7334,170.2843,170.3225,34489.0
2024-02-20 10:25:00,178.22,178.54,178.09,178.54,34280.0,170.2938,170.5996,170.1696,170.5996,34280.0
2024-02-20 10:30:00,178.56,178.68,178.12,178.14,15733.0,170.6187,170.7334,170.1983,170.2174,15733.0
2024-02-20 10:35:00,178.1,178.4,178.02,178.08,33901.0,170.1792,170.4658,170.1027,170.16,33901.0
2024-02-20 10:40:00,178.07,178.6,177.95,178.06,66787.0,170.1505,170.6569,170.0358,170.1409,66787.0
2024-02-20 10:45:00,178.06,178.24,178.06,178.21,14009.0,170.1409,170.3129,170.1409,170.2843,14009.0
2024-02-20 10:50:00,178.2,178.25,177.95,177.98,20429.0,170.2747,170.3225,170.0358,170.0645,20429.0
2024-02-20 10:55:00,177.93,177.95,177.39,177.48,17131.0,170.0167,170.0358,169.5007,169.5867,17131.0
2024-02-20 11:00:00,177.51,177.55,177.36,177.48,22480.0,169.6154,169.6536,169.4721,169.5867,22480.0
2024-02-20 11:05:00,177.47,177.65,177.43,177.59,11750.0,169.5772,169.7492,169.5389,169.6918,11750.0
2024-02-20 11:10:00,177.58,177.72,177.57,177.68,19403.0,169.6823,169.8161,169.6727,169.7778,19403.0
2024-02-20 11:15:00,177.65,177.68,177.53,177.6,20087.0,169.7492,169.7778,169.6345,169.7014,20087.0
2024-02-20 11:20:00,177.6,177.71,177.49,177.68,17254.0,169.7014,169.8065,169.5963,169.7778,17254.0
2024-02-20 11:25:00,177.68,177.71,177.53,177.7,27457.0,169.7778,169.8065,169.6345,169.7969,27457.0
2024-02-20 11:30:00,177.71,177.89,177.68,177.86,28116.0,169.8065,169.9785,169.7778,169.9498,28116.0
2024-02-20 11:35:00,177.86,177.91,177.77,177.81,26171.0,169.9498,169.9976,169.8638,169.902,26171.0
2024-02-20 11:40:00,177.79,177.79,177.42,177.43,16679.0,169.8829,169.8829,169.5294,169.5389,16679.0
2024-02-20 11:45:00,177.45,177.63,177.41,177.59,25866.0,169.5581,169.7301,169.5198,169.6918,25866.0
2024-02-20 11:50:00,177.59,177.65,177.53,177.56,23884.0,169.6918,169.7492,169.6345,169.6632,23884.0
2024-02-20 11:55:00,177.57,177.66,177.51,177.56,33885.0,169.6727,169.7587,169.6154,169.6632,33885.0
2024-02-20 12:00:00,177.57,177.59,177.18,177.3,48261.0,169.6727,169.6918,169.3001,169.4147,48261.0
2024-02-20 12:05:00,177.28,177.39,177.24,177.39,37390.0,169.3956,169.5007,169.3574,169.5007,37390.0
2024-02-20 12:10:00,177.39,177.5,177.37,177.49,21757.0,169.5007,169.6058,169.4816,169.5963,21757.0
2024-02-20 12:15:00,177.49,177.54,177.39,177.39,22501.0,169.5963,169.6441,169.5007,169.5007,22501.0
2024-02-20 12:20:00,177.41,177.42,177.25,177.4,20444.0,169.5198,169.5294,169.367,169.5103,20444.0
2024-02-20 12:25:00,177.4,177.41,177.32,177.38,22086.0,169.5103,169.5198,169.4338,169.4912,22086.0
2024-02-20 12:30:00,177.4,177.56,177.33,177.53,42728.0,169.5103,169.6632,169.4434,169.6345,42728.0
2024-02-20 12:35:00,177.52,177.6,177.38,177.41,37432.0,169.6249,169.7014,169.4912,169.5198,37432.0
2024-02-20 12:40:00,177.43,177.66,177.41,177.56,43061.0,169.5389,169.7587,169.5198,169.6632,43061.0
2024-02-20 12:45:00,177.57,177.65,177.54,177.59,10110.0,169.6727,169.7492,169.6441,169.6918,10110.0
2024-02-20 12:50:00,177.6,177.72,177.58,177.63,14745.0,169.7014,169.8161,169.6823,169.7301,14745.0
2024-02-20 12:55:00,177.63,177.64,177.5,177.6,26923.0,169.7301,169.7396,169.6058,169.7014,26923.0
2024-02-20 13:00:00,177.64,177.67,177.45,177.49,14305.0,169.7396,169.7683,169.5581,169.5963,14305.0
2024-02-20 13:05:00,177.49,177.53,177.26,177.3,30009.0,169.5963,169.6345,169.3765,169.4147,30009.0
2024-02-20 13:10:00,177.32,177.39,177.21,177.23,34852.0,169.4338,169.5007,169.3287,169.3478,34852.0
2024-02-20 13:15:00,177.26,177.35,177.19,177.34,44909.0,169.3765,169.4625,169.3096,169.453,44909.0
2024-02-20 13:20:00,177.38,177.57,177.38,177.51,11466.0,169.4912,169.6727,169.4912,169.6154,11466.0
2024-02-20 13:25:00,177.5,177.52,177.27,177.28,11160.0,169.6058,169.6249,169.3861,169.3956,11160.0
2024-02-20 13:30:00,177.27,177.28,176.66,176.78,34342.0,169.3861,169.3956,168.8032,168.9179,34342.0
2024-02-20 13:35:00,176.75,176.79,176.63,176.74,12878.0,168.8892,168.9274,168.7745,168.8796,12878.0
2024-02-20 13:40:00,176.72,176.72,176.59,176.67,9500.0,168.8605,168.8605,168.7363,168.8127,9500.0
2024-02-20 13:45:00,176.66,176.81,176.53,176.76,27714.0,168.8032,168.9465,168.679,168.8987,27714.0
2024-02-20 13:50:00,176.74,176.85,176.71,176.75,16978.0,168.8796,168.9847,168.851,168.8892,16978.0
2024-02-20 13:55:00,176.75,176.87,176.69,176.71,16667.0,168.8892,169.0039,168.8319,168.851,16667.0
2024-02-20 14:00:00,176.72,176.72,176.54,176.62,9328.0,168.8605,168.8605,168.6885,168.765,9328.0
2024-02-20 14:05:00,176.62,176.85,176.62,176.85,12931.0,168.765,168.9847,168.765,168.9847,12931.0
2024-02-20 14:10:00,176.84,176.96,176.84,176.94,19340.0,168.9752,169.0899,168.9752,169.0707,19340.0
2024-02-20 14:15:00,176.94,177.0,176.73,176.8,31752.0,169.0707,169.1281,168.8701,168.937,31752.0
2024-02-20 14:20:00,176.81,177.06,176.81,177.06,13613.0,168.9465,169.1854,168.9465,169.1854,13613.0
2024-02-20 14:25:00,177.08,177.17,177.01,177.11,11149.0,169.2045,169.2905,169.1376,169.2332,11149.0
2024-02-20 14:30:00,177.11,177.21,177.08,177.13,16782.0,169.2332,169.3287,169.2045,169.2523,16782.0
2024-02-20 14:35:00,177.13,177.14,177.01,177.09,13187.0,169.2523,169.2618,169.1376,169.2141,13187.0
2024-02-20 14:40:00,177.09,177.15,176.85,176.85,21642.0,169.2141,169.2714,168.9847,168.9847,21642.0
2024-02-20 14:45:00,176.83,176.93,176.74,176.8,13738.0,168.9656,169.0612,168.8796,168.937,13738.0
2024-02-20 14:50:00,176.78,176.92,176.67,176.7,16384.0,168.9179,169.0516,168.8127,168.8414,16384.0
2024-02-20 14:55:00,176.7,176.78,176.64,176.74,17444.0,168.8414,168.9179,168.7841,168.8796,17444.0
2024-02-20 15:00:00,176.76,176.88,176.74,176.8,15931.0,168.8987,169.0134,168.8796,168.937,15931.0
2024-02-20 15:05:00,176.8,176.96,176.79,176.88,22064.0,168.937,169.0899,168.9274,169.0134,22064.0
2024-02-20 15:10:00,176.85,176.92,176.68,176.72,41761.0,168.9847,169.0516,168.8223,168.8605,41761.0
2024-02-20 15:15:00,176.67,176.67,176.49,176.54,10312.0,168.8127,168.8127,168.6408,168.6885,10312.0
2024-02-20 15:20:00,176.54,176.63,176.52,176.63,11532.0,168.6885,168.7745,168.6694,168.7745,11532.0
2024-02-20 15:25:00,176.62,176.75,176.61,176.64,18211.0,168.765,168.8892,168.7554,168.7841,18211.0
2024-02-20 15:30:00,176.65,176.65,176.05,176.1,35781.0,168.7936,168.7936,168.2203,168.2681,35781.0
2024-02-20 15:35:00,176.05,176.06,175.83,175.83,39138.0,168.2203,168.2299,168.0101,168.0101,39138.0
2024-02-20 15:40:00,175.85,175.97,175.8,175.85,24885.0,168.0292,168.1439,167.9814,168.0292,24885.0
2024-02-20 15:45:00,175.84,175.98,175.82,175.9,37718.0,168.0197,168.1534,168.0006,168.077,37718.0
2024-02-20 15:50:00,175.9,176.0,175.65,175.8,57576.0,168.077,168.1725,167.8381,167.9814,57576.0
2024-02-20 15:55:00,175.79,175.84,175.52,175.75,289097.0,167.9719,168.0197,167.7139,167.9337,289097.0
2024-02-21 09:30:00,176.29,176.63,175.56,175.56,95611.0,168.4497,168.7745,167.7521,167.7521,95611.0
2024-02-21 09:35:00,175.53,176.25,175.45,175.79,41530.0,167.7235,168.4114,167.647,167.9719,41530.0
2024-02-21 09:40:00,175.77,175.77,175.14,175.41,42998.0,167.9528,167.9528,167.3508,167.6088,42998.0
2024-02-21 09:45:00,175.39,175.7,175.34,175.43,16833.0,167.5897,167.8859,167.5419,167.6279,16833.0
2024-02-21 09:50:00,175.41,175.58,175.22,175.49,24428.0,167.6088,167.7712,167.4272,167.6852,24428.0
2024-02-21 09:55:00,175.49,175.71,175.45,175.49,22031.0,167.6852,167.8954,167.647,167.6852,22031.0
2024-02-21 10:00:00,175.48,175.7,175.45,175.55,29765.0,167.6757,167.8859,167.647,167.7426,29765.0
2024-02-21 10:05:00,175.55,175.65,175.41,175.58,27418.0,167.7426,167.8381,167.6088,167.7712,27418.0
2024-02-21 10:10:00,175.56,175.84,175.54,175.81,27443.0,167.7521,168.0197,167.733,167.991,27443.0
2024-02-21 10:15:00,175.82,175.92,175.72,175.74,28886.0,168.0006,168.0961,167.905,167.9241,28886.0
2024-02-21 10:20:00,175.71,175.75,175.51,175.66,53881.0,167.8954,167.9337,167.7043,167.8477,53881.0
2024-02-21 10:25:00,175.68,175.78,175.57,175.67,27342.0,167.8668,167.9623,167.7617,167.8572,27342.0
2024-02-21 10:30:00,175.66,175.68,175.23,175.28,28468.0,167.8477,167.8668,167.4368,167.4846,28468.0
2024-02-21 10:35:00,175.25,175.35,175.18,175.31,28168.0,167.4559,167.5515,167.389,167.5132,28168.0
2024-02-21 10:40:00,175.29,175.31,175.14,175.16,18598.0,167.4941,167.5132,167.3508,167.3699,18598.0
2024-02-21 10:45:00,175.14,175.14,174.83,174.85,24543.0,167.3508,167.3508,167.0546,167.0737,24543.0
2024-02-21 10:50:00,174.84,174.99,174.74,174.81,9640.0,167.0641,167.2075,166.9686,167.0355,9640.0
2024-02-21 10:55:00,174.8,174.84,174.62,174.69,22456.0,167.0259,167.0641,166.8539,166.9208,22456.0
2024-02-21 11:00:00,174.66,174.77,174.58,174.67,16813.0,166.8921,166.9973,166.8157,166.9017,16813.0
2024-02-21 11:05:00,174.7,174.93,174.67,174.84,18538.0,166.9304,167.1501,166.9017,167.0641,18538.0
2024-02-21 11:10:00,174.87,174.87,174.43,174.7,39943.0,167.0928,167.0928,166.6724,166.9304,39943.0
2024-02-21 11:15:00,174.72,174.96,174.65,174.95,30426.0,166.9495,167.1788,166.8826,167.1692,30426.0
2024-02-21 11:20:00,174.94,175.03,174.79,174.82,20707.0,167.1597,167.2457,167.0164,167.045,20707.0
2024-02-21 11:25:00,174.79,174.85,174.67,174.67,9230.0,167.0164,167.0737,166.9017,166.9017,9230.0
2024-02-21 11:30:00,174.68,174.85,174.66,174.74,10748.0,166.9113,167.0737,166.8921,166.9686,10748.0
2024-02-21 11:35:00,174.75,174.81,174.68,174.77,8800.0,166.9781,167.0355,166.9113,166.9973,8800.0
2024-02-21 11:40:00,174.75,174.92,174.7,174.91,9310.0,166.9781,167.1406,166.9304,167.131,9310.0
2024-02-21 11:45:00,174.88,174.9,174.76,174.76,12759.0,167.1024,167.1215,166.9877,166.9877,12759.0
2024-02-21 11:50:00,174.75,174.81,174.61,174.63,7104.0,166.9781,167.0355,166.8444,166.8635,7104.0
2024-02-21 11:55:00,174.61,174.65,174.43,174.49,7125.0,166.8444,166.8826,166.6724,166.7297,7125.0
2024-02-21 12:00:00,174.5,174.52,174.29,174.32,9583.0,166.7393,166.7584,166.5386,166.5673,9583.0
2024-02-21 12:05:00,174.31,174.36,174.15,174.16,16118.0,166.5577,166.6055,166.4048,166.4144,16118.0
2024-02-21 12:10:00,174.21,174.37,174.16,174.24,13799.0,166.4622,166.615,166.4144,166.4908,13799.0
2024-02-21 12:15:00,174.26,174.43,174.16,174.36,19166.0,166.5099,166.6724,166.4144,166.6055,19166.0
2024-02-21 12:20:00,174.4,174.42,174.32,174.38,7581.0,166.6437,166.6628,166.5673,166.6246,7581.0
2024-02-21 12:25:00,174.37,174.39,174.01,174.01,15179.0,166.615,166.6342,166.2711,166.2711,15179.0
2024-02-21 12:30:00,174.02,174.15,173.94,174.12,28877.0,166.2806,166.4048,166.2042,166.3762,28877.0
2024-02-21 12:35:00,174.11,174.13,173.98,174.01,8625.0,166.3666,166.3857,166.2424,166.2711,8625.0
2024-02-21 12:40:00,174.01,174.02,173.86,173.9,13590.0,166.2711,166.2806,166.1277,166.1659,13590.0
2024-02-21 12:45:00,173.89,174.11,173.88,174.08,16776.0,166.1564,166.3666,166.1468,166.3379,16776.0
2024-02-21 12:50:00,174.06,174.08,173.5,174.07,76399.0,166.3188,166.3379,165.7837,166.3284,76399.0
2024-02-21 12:55:00,174.08,174.19,173.99,174.03,32134.0,166.3379,166.443,166.2519,166.2902,32134.0
2024-02-21 13:00:00,174.05,174.13,173.97,174.13,27971.0,166.3093,166.3857,166.2328,166.3857,27971.0
2024-02-21 13:05:00,174.11,174.29,174.11,174.22,10749.0,166.3666,166.5386,166.3666,166.4717,10749.0
2024-02-21 13:10:00,174.22,174.47,174.2,174.42,9726.0,166.4717,166.7106,166.4526,166.6628,9726.0
2024-02-21 13:15:00,174.41,174.58,174.41,174.47,11412.0,166.6533,166.8157,166.6533,166.7106,11412.0
2024-02-21 13:20:00,174.48,174.49,174.37,174.47,11892.0,166.7201,166.7297,166.615,166.7106,11892.0
2024-02-21 13:25:00,174.47,174.52,174.39,174.47,15687.0,166.7106,166.7584,166.6342,166.7106,15687.0
2024-02-21 13:30:00,174.44,174.44,174.19,174.19,7391.0,166.6819,166.6819,166.443,166.443,7391.0
2024-02-21 13:35:00,174.21,174.29,174.1,174.25,17521.0,166.4622,166.5386,166.357,166.5004,17521.0
2024-02-21 13:40:00,174.25,174.3,174.04,174.09,22040.0,166.5004,166.5482,166.2997,166.3475,22040.0
2024-02-21 13:45:00,174.12,174.22,174.12,174.21,10982.0,166.3762,166.4717,166.3762,166.4622,10982.0
2024-02-21 13:50:00,174.23,174.3,174.15,174.18,26773.0,166.4813,166.5482,166.4048,166.4335,26773.0
2024-02-21 13:55:00,174.19,174.32,174.16,174.19,14833.0,166.443,166.5673,166.4144,166.443,14833.0
2024-02-21 14:00:00,174.15,174.37,174.15,174.26,22332.0,166.4048,166.615,166.4048,166.5099,22332.0
2024-02-21 14:05:00,174.28,174.47,174.27,174.28,15503.0,166.529,166.7106,166.5195,166.529,15503.0
2024-02-21 14:10:00,174.3,174.41,174.28,174.39,14134.0,166.5482,166.6533,166.529,166.6342,14134.0
2024-02-21 14:15:00,174.37,174.58,174.29,174.41,16639.0,166.615,166.8157,166.5386,166.6533,16639.0
2024-02-21 14:20:00,174.41,174.57,174.4,174.57,20787.0,166.6533,166.8061,166.6437,166.8061,20787.0
2024-02-21 14:25:00,174.56,174.68,174.53,174.63,23775.0,166.7966,166.9113,166.7679,166.8635,23775.0
2024-02-21 14:30:00,174.63,174.68,174.55,174.68,17042.0,166.8635,166.9113,166.787,166.9113,17042.0
2024-02-21 14:35:00,174.67,174.69,174.58,174.64,12026.0,166.9017,166.9208,166.8157,166.873,12026.0
2024-02-21 14:40:00,174.65,174.78,174.64,174.78,15440.0,166.8826,167.0068,166.873,167.0068,15440.0
2024-02-21 14:45:00,174.79,174.94,174.75,174.92,18284.0,167.0164,167.1597,166.9781,167.1406,18284.0
2024-02-21 14:50:00,174.93,174.99,174.77,174.99,26494.0,167.1501,167.2075,166.9973,167.2075,26494.0
2024-02-21 14:55:00,174.99,175.07,174.9,175.07,17782.0,167.2075,167.2839,167.1215,167.2839,17782.0
2024-02-21 15:00:00,175.06,175.12,174.61,174.61,18478.0,167.2744,167.3317,166.8444,166.8444,18478.0
2024-02-21 15:05:00,174.64,174.66,174.54,174.59,19410.0,166.873,166.8921,166.7775,166.8253,19410.0
2024-02-21 15:10:00,174.61,174.62,174.46,174.5,16563.0,166.8444,166.8539,166.701,166.7393,16563.0
2024-02-21 15:15:00,174.48,174.5,174.27,174.4,31449.0,166.7201,166.7393,166.5195,166.6437,31449.0
2024-02-21 15:20:00,174.4,174.46,174.35,174.46,18823.0,166.6437,166.701,166.5959,166.701,18823.0
2024-02-21 15:25:00,174.46,174.57,174.43,174.56,19112.0,166.701,166.8061,166.6724,166.7966,19112.0
2024-02-21 15:30:00,174.54,174.82,174.5,174.77,20852.0,166.7775,167.045,166.7393,166.9973,20852.0
2024-02-21 15:35:00,174.77,174.92,174.75,174.76,24879.0,166.9973,167.1406,166.9781,166.9877,24879.0
2024-02-21 15:40:00,174.76,174.86,174.71,174.77,25525.0,166.9877,167.0832,166.9399,166.9973,25525.0
2024-02-21 15:45:00,174.77,174.85,174.71,174.85,35098.0,166.9973,167.0737,166.9399,167.0737,35098.0
2024-02-21 15:50:00,174.85,175.13,174.84,175.13,71671.0,167.0737,167.3412,167.0641,167.3412,71671.0
2024-02-21 15:55:00,175.16,175.27,175.08,175.14,174766.0,167.3699,167.475,167.2935,167.3508,174766.0
2024-02-22 09:30:00,174.1,175.0,174.1,174.65,150057.0,166.357,167.217,166.357,166.8826,150057.0
2024-02-22 09:35:00,174.56,174.85,173.84,173.84,21475.0,166.7966,167.0737,166.1086,166.1086,21475.0
2024-02-22 09:40:00,173.92,173.96,173.3,173.5,41121.0,166.1851,166.2233,165.5926,165.7837,41121.0
2024-02-22 09:45:00,173.45,173.76,173.14,173.66,24919.0,165.736,166.0322,165.4397,165.9366,24919.0
2024-02-22 09:50:00,173.71,174.09,173.61,174.02,23264.0,165.9844,166.3475,165.8888,166.2806,23264.0
2024-02-22 09:55:00,174.02,174.37,174.02,174.16,19285.0,166.2806,166.615,166.2806,166.4144,19285.0
2024-02-22 10:00:00,174.19,174.58,174.04,174.49,48206.0,166.443,166.8157,166.2997,166.7297,48206.0
2024-02-22 10:05:00,174.5,174.53,174.31,174.44,15407.0,166.7393,166.7679,166.5577,166.6819,15407.0
2024-02-22 10:10:00,174.43,174.53,174.02,174.06,24135.0,166.6724,166.7679,166.2806,166.3188,24135.0
2024-02-22 10:15:00,174.07,174.28,174.02,174.18,16847.0,166.3284,166.529,166.2806,166.4335,16847.0
2024-02-22 10:20:00,174.22,174.45,174.08,174.43,27974.0,166.4717,166.6915,166.3379,166.6724,27974.0
2024-02-22 10:25:00,174.45,174.54,174.3,174.51,46486.0,166.6915,166.7775,166.5482,166.7488,46486.0
2024-02-22 10:30:00,174.48,174.7,174.47,174.57,14751.0,166.7201,166.9304,166.7106,166.8061,14751.0
2024-02-22 10:35:00,174.62,174.85,174.62,174.81,21098.0,166.8539,167.0737,166.8539,167.0355,21098.0
2024-02-22 10:40:00,174.81,175.04,174.76,174.93,16893.0,167.0355,167.2552,166.9877,167.1501,16893.0
2024-02-22 10:45:00,174.95,175.37,174.95,175.36,13617.0,167.1692,167.5706,167.1692,167.561,13617.0
2024-02-22 10:50:00,175.37,175.46,175.2,175.27,16559.0,167.5706,167.6566,167.4081,167.475,16559.0
2024-02-22 10:55:00,175.29,175.45,175.08,175.34,15915.0,167.4941,167.647,167.2935,167.5419,15915.0
2024-02-22 11:00:00,175.35,175.44,175.21,175.39,14770.0,167.5515,167.6375,167.4177,167.5897,14770.0
2024-02-22 11:05:00,175.4,175.52,175.31,175.46,18262.0,167.5992,167.7139,167.5132,167.6566,18262.0
2024-02-22 11:10:00,175.47,175.75,175.46,175.74,20006.0,167.6661,167.9337,167.6566,167.9241,20006.0
2024-02-22 11:15:00,175.75,175.83,175.61,175.75,17185.0,167.9337,168.0101,167.7999,167.9337,17185.0
2024-02-22 11:20:00,175.75,175.83,175.6,175.64,22255.0,167.9337,168.0101,167.7903,167.8286,22255.0
2024-02-22 11:25:00,175.62,175.82,175.56,175.8,14844.0,167.8094,168.0006,167.7521,167.9814,14844.0
2024-02-22 11:30:00,175.84,175.92,175.72,175.72,14144.0,168.0197,168.0961,167.905,167.905,14144.0
2024-02-22 11:35:00,175.74,175.83,175.62,175.72,12493.0,167.9241,168.0101,167.8094,167.905,12493.0
2024-02-22 11:40:00,175.69,175.94,175.66,175.94,24995.0,167.8763,168.1152,167.8477,168.1152,24995.0
2024-02-22 11:45:00,175.94,176.05,175.78,175.85,26793.0,168.1152,168.2203,167.9623,168.0292,26793.0
2024-02-22 11:50:00,175.86,175.95,175.77,175.8,13450.0,168.0388,168.1248,167.9528,167.9814,13450.0
2024-02-22 11:55:00,175.82,175.98,175.81,175.91,16116.0,168.0006,168.1534,167.991,168.0866,16116.0
2024-02-22 12:00:00,175.9,175.96,175.82,175.93,20020.0,168.077,168.1343,168.0006,168.1057,20020.0
2024-02-22 12:05:00,175.92,176.1,175.91,176.08,12709.0,168.0961,168.2681,168.0866,168.249,12709.0
2024-02-22 12:10:00,176.08,176.22,176.07,176.08,10445.0,168.249,168.3828,168.2394,168.249,10445.0
2024-02-22 12:15:00,176.07,176.2,176.04,176.09,11505.0,168.2394,168.3637,168.2108,168.2585,11505.0
2024-02-22 12:20:00,176.09,176.2,175.99,176.14,12775.0,168.2585,168.3637,168.163,168.3063,12775.0
2024-02-22 12:25:00,176.14,176.19,176.09,176.1,13842.0,168.3063,168.3541,168.2585,168.2681,13842.0
2024-02-22 12:30:00,176.14,176.22,176.09,176.14,14956.0,168.3063,168.3828,168.2585,168.3063,14956.0
2024-02-22 12:35:00,176.14,176.16,175.92,175.98,34073.0,168.3063,168.3254,168.0961,168.1534,34073.0
2024-02-22 12:40:00,175.96,176.02,175.9,175.95,13879.0,168.1343,168.1917,168.077,168.1248,13879.0
2024-02-22 12:45:00,175.96,175.97,175.85,175.93,15533.0,168.1343,168.1439,168.0292,168.1057,15533.0
2024-02-22 12:50:00,175.93,176.1,175.93,176.09,18644.0,168.1057,168.2681,168.1057,168.2585,18644.0
2024-02-22 12:55:00,176.08,176.12,175.88,175.89,14738.0,168.249,168.2872,168.0579,168.0674,14738.0
2024-02-22 13:00:00,175.88,176.05,175.81,175.98,11945.0,168.0579,168.2203,167.991,168.1534,11945.0
2024-02-22 13:05:00,175.98,176.26,175.96,176.21,17712.0,168.1534,168.421,168.1343,168.3732,17712.0
2024-02-22 13:10:00,176.21,176.28,176.13,176.18,17711.0,168.3732,168.4401,168.2968,168.3445,17711.0
2024-02-22 13:15:00,176.16,176.38,176.16,176.37,14876.0,168.3254,168.5356,168.3254,168.5261,14876.0
2024-02-22 13:20:00,176.38,176.46,176.34,176.44,13411.0,168.5356,168.6121,168.4974,168.593,13411.0
2024-02-22 13:25:00,176.47,176.53,176.44,176.44,14007.0,168.6216,168.679,168.593,168.593,14007.0
2024-02-22 13:30:00,176.45,176.7,176.44,176.58,17584.0,168.6025,168.8414,168.593,168.7268,17584.0
2024-02-22 13:35:00,176.6,176.64,176.49,176.56,10480.0,168.7459,168.7841,168.6408,168.7076,10480.0
2024-02-22 13:40:00,176.55,176.62,176.43,176.44,10164.0,168.6981,168.765,168.5834,168.593,10164.0
2024-02-22 13:45:00,176.46,176.55,176.4,176.52,15995.0,168.6121,168.6981,168.5548,168.6694,15995.0
2024-02-22 13:50:00,176.52,176.53,176.33,176.33,17525.0,168.6694,168.679,168.4879,168.4879,17525.0
2024-02-22 13:55:00,176.31,176.6,176.31,176.55,34198.0,168.4688,168.7459,168.4688,168.6981,34198.0
2024-02-22 14:00:00,176.58,176.83,176.54,176.8,17679.0,168.7268,168.9656,168.6885,168.937,17679.0
2024-02-22 14:05:00,176.81,176.84,176.67,176.84,15289.0,168.9465,168.9752,168.8127,168.9752,15289.0
2024-02-22 14:10:00,176.84,177.06,176.81,177.03,28020.0,168.9752,169.1854,168.9465,169.1567,28020.0
2024-02-22 14:15:00,177.05,177.11,176.99,177.11,25648.0,169.1758,169.2332,169.1185,169.2332,25648.0
2024-02-22 14:20:00,177.08,177.28,177.08,177.28,20406.0,169.2045,169.3956,169.2045,169.3956,20406.0
2024-02-22 14:25:00,177.28,177.34,177.14,177.2,23952.0,169.3956,169.453,169.2618,169.3192,23952.0
2024-02-22 14:30:00,177.2,177.24,177.1,177.17,20127.0,169.3192,169.3574,169.2236,169.2905,20127.0
2024-02-22 14:35:00,177.15,177.3,177.1,177.21,56357.0,169.2714,169.4147,169.2236,169.3287,56357.0
2024-02-22 14:40:00,177.16,177.2,176.93,177.13,35926.0,169.281,169.3192,169.0612,169.2523,35926.0
2024-02-22 14:45:00,177.13,177.14,176.97,177.07,23291.0,169.2523,169.2618,169.0994,169.195,23291.0
2024-02-22 14:50:00,177.07,177.13,176.91,176.99,48345.0,169.195,169.2523,169.0421,169.1185,48345.0
2024-02-22 14:55:00,177.0,177.07,176.91,177.06,21106.0,169.1281,169.195,169.0421,169.1854,21106.0
2024-02-22 15:00:00,177.05,177.18,177.05,177.14,25805.0,169.1758,169.3001,169.1758,169.2618,25805.0
2024-02-22 15:05:00,177.12,177.21,176.81,176.9,46994.0,169.2427,169.3287,168.9465,169.0325,46994.0
2024-02-22 15:10:00,176.88,176.9,176.64,176.8,30872.0,169.0134,169.0325,168.7841,168.937,30872.0
2024-02-22 15:15:00,176.81,176.82,176.63,176.66,51180.0,168.9465,168.9561,168.7745,168.8032,51180.0
2024-02-22 15:20:00,176.65,176.84,176.58,176.8,37558.0,168.7936,168.9752,168.7268,168.937,37558.0
2024-02-22 15:25:00,176.79,176.83,176.69,176.76,30257.0,168.9274,168.9656,168.8319,168.8987,30257.0
2024-02-22 15:30:00,176.78,176.81,176.49,176.49,30341.0,168.9179,168.9465,168.6408,168.6408,30341.0
2024-02-22 15:35:00,176.46,176.67,176.38,176.67,30904.0,168.6121,168.8127,168.5356,168.8127,30904.0
2024-02-22 15:40:00,176.65,176.65,176.47,176.52,92199.0,168.7936,168.7936,168.6216,168.6694,92199.0
2024-02-22 15:45:00,176.51,176.52,176.41,176.47,67623.0,168.6599,168.6694,168.5643,168.6216,67623.0
2024-02-22 15:50:00,176.49,176.96,176.48,176.87,108282.0,168.6408,169.0899,168.6312,169.0039,108282.0
2024-02-22 15:55:00,176.88,177.0,176.72,176.73,261978.0,169.0134,169.1281,168.8605,168.8701,261978.0
2024-02-23 09:30:00,177.26,177.85,177.01,177.18,121897.0,169.3765,169.9403,169.1376,169.3001,121897.0
2024-02-23 09:35:00,177.22,177.78,177.16,177.75,26665.0,169.3383,169.8734,169.281,169.8447,26665.0
2024-02-23 09:40:00,177.63,178.39,177.63,178.31,34793.0,169.7301,170.4563,169.7301,170.3798,34793.0
2024-02-23 09:45:00,178.34,178.49,178.18,178.35,16561.0,170.4085,170.5518,170.2556,170.418,16561.0
2024-02-23 09:50:00,178.35,178.73,178.21,178.73,75124.0,170.418,170.7811,170.2843,170.7811,75124.0
2024-02-23 09:55:00,178.73,178.91,178.48,178.65,63134.0,170.7811,170.9531,170.5423,170.7047,63134.0
2024-02-23 10:00:00,178.68,178.75,178.41,178.45,23040.0,170.7334,170.8002,170.4754,170.5136,23040.0
2024-02-23 10:05:00,178.47,178.77,178.45,178.61,16959.0,170.5327,170.8194,170.5136,170.6665,16959.0
2024-02-23 10:10:00,178.62,178.77,178.53,178.62,20348.0,170.676,170.8194,170.59,170.676,20348.0
2024-02-23 10:15:00,178.62,178.74,178.49,178.67,26507.0,170.676,170.7907,170.5518,170.7238,26507.0
2024-02-23 10:20:00,178.67,178.8,178.48,178.64,61549.0,170.7238,170.848,170.5423,170.6951,61549.0
2024-02-23 10:25:00,178.63,178.73,178.41,178.41,60593.0,170.6856,170.7811,170.4754,170.4754,60593.0
2024-02-23 10:30:00,178.42,178.52,178.23,178.41,31866.0,170.4849,170.5805,170.3034,170.4754,31866.0
2024-02-23 10:35:00,178.35,178.67,178.26,178.59,80641.0,170.418,170.7238,170.332,170.6474,80641.0
2024-02-23 10:40:00,178.59,178.74,178.36,178.56,18346.0,170.6474,170.7907,170.4276,170.6187,18346.0
2024-02-23 10:45:00,178.53,178.6,178.27,178.32,14786.0,170.59,170.6569,170.3416,170.3894,14786.0
2024-02-23 10:50:00,178.35,178.42,178.24,178.25,20878.0,170.418,170.4849,170.3129,170.3225,20878.0
2024-02-23 10:55:00,178.25,178.54,178.21,178.5,29765.0,170.3225,170.5996,170.2843,170.5614,29765.0
2024-02-23 11:00:00,178.49,178.49,178.21,178.21,33129.0,170.5518,170.5518,170.2843,170.2843,33129.0
2024-02-23 11:05:00,178.26,178.44,178.01,178.04,27706.0,170.332,170.504,170.0932,170.1218,27706.0
2024-02-23 11:10:00,178.04,178.06,177.82,177.9,25338.0,170.1218,170.1409,169.9116,169.988,25338.0
2024-02-23 11:15:00,177.87,177.96,177.71,177.77,22006.0,169.9594,170.0454,169.8065,169.8638,22006.0
2024-02-23 11:20:00,177.76,177.8,177.6,177.67,31414.0,169.8543,169.8925,169.7014,169.7683,31414.0
2024-02-23 11:25:00,177.67,177.75,177.56,177.75,20836.0,169.7683,169.8447,169.6632,169.8447,20836.0
2024-02-23 11:30:00,177.74,177.75,177.48,177.48,11776.0,169.8352,169.8447,169.5867,169.5867,11776.0
2024-02-23 11:35:00,177.49,177.57,177.43,177.57,19838.0,169.5963,169.6727,169.5389,169.6727,19838.0
2024-02-23 11:40:00,177.57,177.63,177.41,177.48,31421.0,169.6727,169.7301,169.5198,169.5867,31421.0
2024-02-23 11:45:00,177.49,177.66,177.48,177.62,19128.0,169.5963,169.7587,169.5867,169.7205,19128.0
2024-02-23 11:50:00,177.63,177.74,177.6,177.65,14938.0,169.7301,169.8352,169.7014,169.7492,14938.0
2024-02-23 11:55:00,177.67,177.71,177.6,177.68,18479.0,169.7683,169.8065,169.7014,169.7778,18479.0
2024-02-23 12:00:00,177.68,177.78,177.64,177.66,16836.0,169.7778,169.8734,169.7396,169.7587,16836.0
2024-02-23 12:05:00,177.66,177.78,177.65,177.75,13878.0,169.7587,169.8734,169.7492,169.8447,13878.0
2024-02-23 12:10:00,177.74,177.89,177.72,177.84,10449.0,169.8352,169.9785,169.8161,169.9307,10449.0
2024-02-23 12:15:00,177.88,177.88,177.68,177.74,14067.0,169.9689,169.9689,169.7778,169.8352,14067.0
2024-02-23 12:20:00,177.75,177.77,177.65,177.65,10662.0,169.8447,169.8638,169.7492,169.7492,10662.0
2024-02-23 12:25:00,177.68,177.75,177.58,177.65,17935.0,169.7778,169.8447,169.6823,169.7492,17935.0
2024-02-23 12:30:00,177.65,177.65,177.32,177.34,24320.0,169.7492,169.7492,169.4338,169.453,24320.0
2024-02-23 12:35:00,177.34,177.37,177.23,177.33,18748.0,169.453,169.4816,169.3478,169.4434,18748.0
2024-02-23 12:40:00,177.34,177.49,177.24,177.49,22045.0,169.453,169.5963,169.3574,169.5963,22045.0
2024-02-23 12:45:00,177.47,177.53,177.37,177.41,11289.0,169.5772,169.6345,169.4816,169.5198,11289.0
2024-02-23 12:50:00,177.43,177.43,177.31,177.33,11192.0,169.5389,169.5389,169.4243,169.4434,11192.0
2024-02-23 12:55:00,177.34,177.38,177.29,177.31,9115.0,169.453,169.4912,169.4052,169.4243,9115.0
2024-02-23 13:00:00,177.31,177.35,177.24,177.34,23543.0,169.4243,169.4625,169.3574,169.453,23543.0
2024-02-23 13:05:00,177.38,177.56,177.36,177.48,75975.0,169.4912,169.6632,169.4721,169.5867,75975.0
2024-02-23 13:10:00,177.49,177.72,177.47,177.72,5975.0,169.5963,169.8161,169.5772,169.8161,5975.0
2024-02-23 13:15:00,177.7,177.8,177.64,177.79,37853.0,169.7969,169.8925,169.7396,169.8829,37853.0
2024-02-23 13:20:00,177.79,177.79,177.71,177.75,14191.0,169.8829,169.8829,169.8065,169.8447,14191.0
2024-02-23 13:25:00,177.75,177.85,177.72,177.84,12828.0,169.8447,169.9403,169.8161,169.9307,12828.0
2024-02-23 13:30:00,177.85,177.91,177.75,177.77,11107.0,169.9403,169.9976,169.8447,169.8638,11107.0
2024-02-23 13:35:00,177.77,177.78,177.59,177.6,10996.0,169.8638,169.8734,169.6918,169.7014,10996.0
2024-02-23 13:40:00,177.58,177.58,177.37,177.39,19114.0,169.6823,169.6823,169.4816,169.5007,19114.0
2024-02-23 13:45:00,177.39,177.39,177.2,177.23,12552.0,169.5007,169.5007,169.3192,169.3478,12552.0
2024-02-23 13:50:00,177.25,177.32,177.19,177.32,10888.0,169.367,169.4338,169.3096,169.4338,10888.0
2024-02-23 13:55:00,177.33,177.35,177.17,177.28,10208.0,169.4434,169.4625,169.2905,169.3956,10208.0
2024-02-23 14:00:00,177.28,177.4,177.27,177.4,18195.0,169.3956,169.5103,169.3861,169.5103,18195.0
2024-02-23 14:05:00,177.39,177.57,177.38,177.44,10164.0,169.5007,169.6727,169.4912,169.5485,10164.0
2024-02-23 14:10:00,177.43,177.56,177.41,177.47,22479.0,169.5389,169.6632,169.5198,169.5772,22479.0
2024-02-23 14:15:00,177.45,177.61,177.45,177.57,6150.0,169.5581,169.7109,169.5581,169.6727,6150.0
2024-02-23 14:20:00,177.59,177.71,177.59,177.65,10392.0,169.6918,169.8065,169.6918,169.7492,10392.0
2024-02-23 14:25:00,177.65,177.67,177.59,177.6,6076.0,169.7492,169.7683,169.6918,169.7014,6076.0
2024-02-23 14:30:00,177.59,177.65,177.55,177.63,7261.0,169.6918,169.7492,169.6536,169.7301,7261.0
2024-02-23 14:35:00,177.63,177.68,177.59,177.65,14239.0,169.7301,169.7778,169.6918,169.7492,14239.0
2024-02-23 14:40:00,177.67,177.7,177.57,177.58,18617.0,169.7683,169.7969,169.6727,169.6823,18617.0
2024-02-23 14:45:00,177.58,177.61,177.48,177.52,18923.0,169.6823,169.7109,169.5867,169.6249,18923.0
2024-02-23 14:50:00,177.55,178.01,177.47,177.72,59369.0,169.6536,170.0932,169.5772,169.8161,59369.0
2024-02-23 14:55:00,177.72,177.95,177.66,177.94,13745.0,169.8161,170.0358,169.7587,170.0263,13745.0
2024-02-23 15:00:00,177.94,178.1,177.93,178.02,20502.0,170.0263,170.1792,170.0167,170.1027,20502.0
2024-02-23 15:05:00,178.02,178.12,177.96,178.0,16738.0,170.1027,170.1983,170.0454,170.0836,16738.0
2024-02-23 15:10:00,178.0,178.09,177.99,178.07,12265.0,170.0836,170.1696,170.074,170.1505,12265.0
2024-02-23 15:15:00,178.05,178.1,178.0,178.09,13571.0,170.1314,170.1792,170.0836,170.1696,13571.0
2024-02-23 15:20:00,178.08,178.16,178.05,178.14,22713.0,170.16,170.2365,170.1314,170.2174,22713.0
2024-02-23 15:25:00,178.17,178.38,178.17,178.3,27022.0,170.246,170.4467,170.246,170.3703,27022.0
2024-02-23 15:30:00,178.31,178.46,178.31,178.36,29981.0,170.3798,170.5231,170.3798,170.4276,29981.0
2024-02-23 15:35:00,178.36,178.52,178.35,178.47,33552.0,170.4276,170.5805,170.418,170.5327,33552.0
2024-02-23 15:40:00,178.48,178.5,178.27,178.34,34760.0,170.5423,170.5614,170.3416,170.4085,34760.0
2024-02-23 15:45:00,178.35,178.73,178.33,178.73,45997.0,170.418,170.7811,170.3989,170.7811,45997.0
2024-02-23 15:50:00,178.74,178.8,178.44,178.48,63636.0,170.7907,170.848,170.504,170.5423,63636.0
2024-02-23 15:55:00,178.49,178.51,178.09,178.1,209769.0,170.5518,170.5709,170.1696,170.1792,209769.0
2024-02-26 09:30:00,178.84,179.73,178.0,179.56,130609.0,170.8862,171.7367,170.0836,171.5742,130609.0
2024-02-26 09:35:00,179.63,179.74,179.26,179.26,23766.0,171.6411,171.7462,171.2876,171.2876,23766.0
2024-02-26 09:40:00,179.28,179.7,179.22,179.44,21021.0,171.3067,171.708,171.2493,171.4596,21021.0
2024-02-26 09:45:00,179.44,179.64,179.04,179.06,26369.0,171.4596,171.6507,171.0773,171.0965,26369.0
2024-02-26 09:50:00,179.1,179.29,178.89,179.29,36297.0,171.1347,171.3162,170.934,171.3162,36297.0
2024-02-26 09:55:00,179.22,179.56,179.11,179.37,36555.0,171.2493,171.5742,171.1442,171.3927,36555.0
2024-02-26 10:00:00,179.35,179.74,179.33,179.56,54659.0,171.3736,171.7462,171.3544,171.5742,54659.0
2024-02-26 10:05:00,179.55,179.74,179.44,179.59,30034.0,171.5647,171.7462,171.4596,171.6029,30034.0
2024-02-26 10:10:00,179.6,179.6,179.32,179.42,16477.0,171.6124,171.6124,171.3449,171.4404,16477.0
2024-02-26 10:15:00,179.47,179.54,179.31,179.32,15216.0,171.4882,171.5551,171.3353,171.3449,15216.0
2024-02-26 10:20:00,179.33,179.33,179.06,179.12,38013.0,171.3544,171.3544,171.0965,171.1538,38013.0
2024-02-26 10:25:00,179.13,179.44,179.13,179.43,22454.0,171.1633,171.4596,171.1633,171.45,22454.0
2024-02-26 10:30:00,179.43,179.51,179.32,179.5,27577.0,171.45,171.5264,171.3449,171.5169,27577.0
2024-02-26 10:35:00,179.52,179.73,179.5,179.73,29742.0,171.536,171.7367,171.5169,171.7367,29742.0
2024-02-26 10:40:00,179.69,179.79,179.23,179.3,21079.0,171.6984,171.794,171.2589,171.3258,21079.0
2024-02-26 10:45:00,179.27,179.3,178.92,178.97,14056.0,171.2971,171.3258,170.9627,171.0105,14056.0
2024-02-26 10:50:00,178.92,178.93,178.65,178.68,11863.0,170.9627,170.9722,170.7047,170.7334,11863.0
2024-02-26 10:55:00,178.65,178.85,178.47,178.85,20171.0,170.7047,170.8958,170.5327,170.8958,20171.0
2024-02-26 11:00:00,178.84,179.07,178.79,178.99,23028.0,170.8862,171.106,170.8385,171.0296,23028.0
2024-02-26 11:05:00,179.03,179.22,179.0,179.11,13300.0,171.0678,171.2493,171.0391,171.1442,13300.0
2024-02-26 11:10:00,179.15,179.23,179.08,179.11,24259.0,171.1825,171.2589,171.1156,171.1442,24259.0
2024-02-26 11:15:00,179.11,179.37,179.1,179.27,36337.0,171.1442,171.3927,171.1347,171.2971,36337.0
2024-02-26 11:20:00,179.26,179.41,179.21,179.38,18745.0,171.2876,171.4309,171.2398,171.4022,18745.0
2024-02-26 11:25:00,179.39,179.49,179.23,179.25,25457.0,171.4118,171.5073,171.2589,171.278,25457.0
2024-02-26 11:30:00,179.24,179.32,179.14,179.24,35330.0,171.2685,171.3449,171.1729,171.2685,35330.0
2024-02-26 11:35:00,179.25,179.54,179.21,179.53,69463.0,171.278,171.5551,171.2398,171.5456,69463.0
2024-02-26 11:40:00,179.53,179.57,179.36,179.54,43444.0,171.5456,171.5838,171.3831,171.5551,43444.0
2024-02-26 11:45:00,179.55,179.67,179.54,179.61,21713.0,171.5647,171.6793,171.5551,171.622,21713.0
2024-02-26 11:50:00,179.59,179.65,179.47,179.65,27664.0,171.6029,171.6602,171.4882,171.6602,27664.0
2024-02-26 11:55:00,179.65,179.65,179.53,179.63,19853.0,171.6602,171.6602,171.5456,171.6411,19853.0
2024-02-26 12:00:00,179.63,179.65,179.47,179.48,19626.0,171.6411,171.6602,171.4882,171.4978,19626.0
2024-02-26 12:05:00,179.47,179.49,179.28,179.28,17828.0,171.4882,171.5073,171.3067,171.3067,17828.0
2024-02-26 12:10:00,179.28,179.34,179.24,179.31,8177.0,171.3067,171.364,171.2685,171.3353,8177.0
2024-02-26 12:15:00,179.3,179.34,179.17,179.28,14959.0,171.3258,171.364,171.2016,171.3067,14959.0
2024-02-26 12:20:00,179.28,179.38,179.21,179.28,26624.0,171.3067,171.4022,171.2398,171.3067,26624.0
2024-02-26 12:25:00,179.3,179.54,179.28,179.45,20739.0,171.3258,171.5551,171.3067,171.4691,20739.0
2024-02-26 12:30:00,179.44,179.54,179.28,179.33,18685.0,171.4596,171.5551,171.3067,171.3544,18685.0
2024-02-26 12:35:00,179.34,179.41,179.24,179.28,16098.0,171.364,171.4309,171.2685,171.3067,16098.0
2024-02-26 12:40:00,179.28,179.33,179.2,179.23,20779.0,171.3067,171.3544,171.2302,171.2589,20779.0
2024-02-26 12:45:00,179.24,179.26,179.14,179.22,11919.0,171.2685,171.2876,171.1729,171.2493,11919.0
2024-02-26 12:50:00,179.24,179.25,179.16,179.23,15655.0,171.2685,171.278,171.192,171.2589,15655.0
2024-02-26 12:55:00,179.21,179.27,179.15,179.17,21187.0,171.2398,171.2971,171.1825,171.2016,21187.0
2024-02-26 13:00:00,179.18,179.26,179.1,179.21,9848.0,171.2111,171.2876,171.1347,171.2398,9848.0
2024-02-26 13:05:00,179.22,179.37,179.21,179.37,16722.0,171.2493,171.3927,171.2398,171.3927,16722.0
2024-02-26 13:10:00,179.34,179.54,179.33,179.53,10892.0,171.364,171.5551,171.3544,171.5456,10892.0
2024-02-26 13:15:00,179.53,179.65,179.48,179.52,22970.0,171.5456,171.6602,171.4978,171.536,22970.0
2024-02-26 13:20:00,179.53,179.53,179.29,179.33,12027.0,171.5456,171.5456,171.3162,171.3544,12027.0
2024-02-26 13:25:00,179.31,179.47,179.23,179.42,19253.0,171.3353,171.4882,171.2589,171.4404,19253.0
2024-02-26 13:30:00,179.41,179.47,179.11,179.11,16284.0,171.4309,171.4882,171.1442,171.1442,16284.0
2024-02-26 13:35:00,179.15,179.18,178.97,179.03,13392.0,171.1825,171.2111,171.0105,171.0678,13392.0
2024-02-26 13:40:00,179.05,179.33,179.05,179.33,23891.0,171.0869,171.3544,171.0869,171.3544,23891.0
2024-02-26 13:45:00,179.33,179.38,179.19,179.19,15738.0,171.3544,171.4022,171.2207,171.2207,15738.0
2024-02-26 13:50:00,179.2,179.32,179.17,179.25,12153.0,171.2302,171.3449,171.2016,171.278,12153.0
2024-02-26 13:55:00,179.26,179.38,179.24,179.34,11318.0,171.2876,171.4022,171.2685,171.364,11318.0
2024-02-26 14:00:00,179.36,179.5,179.36,179.46,16273.0,171.3831,171.5169,171.3831,171.4787,16273.0
2024-02-26 14:05:00,179.45,179.51,179.33,179.39,19681.0,171.4691,171.5264,171.3544,171.4118,19681.0
2024-02-26 14:10:00,179.4,179.58,179.38,179.39,20819.0,171.4213,171.5933,171.4022,171.4118,20819.0
2024-02-26 14:15:00,179.38,179.42,179.3,179.35,13090.0,171.4022,171.4404,171.3258,171.3736,13090.0
2024-02-26 14:20:00,179.35,179.43,179.32,179.4,13452.0,171.3736,171.45,171.3449,171.4213,13452.0
2024-02-26 14:25:00,179.4,179.42,179.31,179.33,16254.0,171.4213,171.4404,171.3353,171.3544,16254.0
2024-02-26 14:30:00,179.32,179.49,179.29,179.49,14512.0,171.3449,171.5073,171.3162,171.5073,14512.0
2024-02-26 14:35:00,179.5,179.55,179.38,179.46,16650.0,171.5169,171.5647,171.4022,171.4787,16650.0
2024-02-26 14:40:00,179.44,179.49,179.39,179.45,11283.0,171.4596,171.5073,171.4118,171.4691,11283.0
2024-02-26 14:45:00,179.43,179.48,179.29,179.36,16980.0,171.45,171.4978,171.3162,171.3831,16980.0
2024-02-26 14:50:00,179.35,179.36,179.2,179.28,20505.0,171.3736,171.3831,171.2302,171.3067,20505.0
2024-02-26 14:55:00,179.27,179.27,179.05,179.07,23203.0,171.2971,171.2971,171.0869,171.106,23203.0
2024-02-26 15:00:00,179.09,179.24,179.05,179.16,18775.0,171.1251,171.2685,171.0869,171.192,18775.0
2024-02-26 15:05:00,179.15,179.36,179.14,179.29,33630.0,171.1825,171.3831,171.1729,171.3162,33630.0
2024-02-26 15:10:00,179.28,179.31,179.17,179.18,14505.0,171.3067,171.3353,171.2016,171.2111,14505.0
2024-02-26 15:15:00,179.17,179.3,179.17,179.21,17422.0,171.2016,171.3258,171.2016,171.2398,17422.0
2024-02-26 15:20:00,179.2,179.21,179.02,179.05,22993.0,171.2302,171.2398,171.0582,171.0869,22993.0
2024-02-26 15:25:00,179.04,179.15,178.99,179.06,24645.0,171.0773,171.1825,171.0296,171.0965,24645.0
2024-02-26 15:30:00,179.06,179.06,178.91,179.0,23891.0,171.0965,171.0965,170.9531,171.0391,23891.0
2024-02-26 15:35:00,178.98,179.02,178.9,178.98,29862.0,171.02,171.0582,170.9436,171.02,29862.0
2024-02-26 15:40:00,178.99,179.0,178.78,178.84,41573.0,171.0296,171.0391,170.8289,170.8862,41573.0
2024-02-26 15:45:00,178.85,179.06,178.81,179.06,44759.0,170.8958,171.0965,170.8576,171.0965,44759.0
2024-02-26 15:50:00,179.08,179.16,178.95,179.0,61759.0,171.1156,171.192,170.9913,171.0391,61759.0
2024-02-26 15:55:00,178.99,179.04,178.76,178.77,171150.0,171.0296,171.0773,170.8098,170.8194,171150.0
2024-02-27 09:30:00,178.77,178.77,176.98,177.45,100515.0,170.8194,170.8194,169.109,169.5581,100515.0
2024-02-27 09:35:00,177.21,177.69,177.05,177.63,39751.0,169.3287,169.7874,169.1758,169.7301,39751.0
2024-02-27 09:40:00,177.61,178.36,177.55,178.01,18503.0,169.7109,170.4276,169.6536,170.0932,18503.0
2024-02-27 09:45:00,178.14,178.42,178.02,178.02,27992.0,170.2174,170.4849,170.1027,170.1027,27992.0
2024-02-27 09:50:00,177.97,178.05,177.59,177.81,18800.0,170.0549,170.1314,169.6918,169.902,18800.0
2024-02-27 09:55:00,177.81,177.83,177.51,177.65,11997.0,169.902,169.9212,169.6154,169.7492,11997.0
2024-02-27 10:00:00,177.62,177.8,177.52,177.56,19869.0,169.7205,169.8925,169.6249,169.6632,19869.0
2024-02-27 10:05:00,177.56,177.56,177.26,177.36,15612.0,169.6632,169.6632,169.3765,169.4721,15612.0
2024-02-27 10:10:00,177.33,177.43,177.26,177.31,11364.0,169.4434,169.5389,169.3765,169.4243,11364.0
2024-02-27 10:15:00,177.3,177.62,177.3,177.46,20638.0,169.4147,169.7205,169.4147,169.5676,20638.0
2024-02-27 10:20:00,177.46,177.72,177.45,177.55,11123.0,169.5676,169.8161,169.5581,169.6536,11123.0
2024-02-27 10:25:00,177.56,177.76,177.54,177.76,12687.0,169.6632,169.8543,169.6441,169.8543,12687.0
2024-02-27 10:30:00,177.76,177.83,177.5,177.71,13742.0,169.8543,169.9212,169.6058,169.8065,13742.0
2024-02-27 10:35:00,177.77,177.81,177.58,177.8,8650.0,169.8638,169.902,169.6823,169.8925,8650.0
2024-02-27 10:40:00,177.8,178.02,177.78,177.94,16174.0,169.8925,170.1027,169.8734,170.0263,16174.0
2024-02-27 10:45:00,177.96,178.27,177.92,178.24,31009.0,170.0454,170.3416,170.0072,170.3129,31009.0
2024-02-27 10:50:00,178.25,178.41,178.19,178.21,21170.0,170.3225,170.4754,170.2651,170.2843,21170.0
2024-02-27 10:55:00,178.21,178.26,178.06,178.12,24505.0,170.2843,170.332,170.1409,170.1983,24505.0
2024-02-27 11:00:00,178.13,178.33,178.12,178.32,11820.0,170.2078,170.3989,170.1983,170.3894,11820.0
2024-02-27 11:05:00,178.34,178.64,178.34,178.63,17982.0,170.4085,170.6951,170.4085,170.6856,17982.0
2024-02-27 11:10:00,178.6,178.7,178.53,178.68,12551.0,170.6569,170.7525,170.59,170.7334,12551.0
2024-02-27 11:15:00,178.67,178.8,178.59,178.75,20207.0,170.7238,170.848,170.6474,170.8002,20207.0
2024-02-27 11:20:00,178.75,178.89,178.6,178.79,20088.0,170.8002,170.934,170.6569,170.8385,20088.0
2024-02-27 11:25:00,178.75,178.87,178.7,178.77,22035.0,170.8002,170.9149,170.7525,170.8194,22035.0
2024-02-27 11:30:00,178.78,178.8,178.63,178.74,25072.0,170.8289,170.848,170.6856,170.7907,25072.0
2024-02-27 11:35:00,178.73,178.73,178.49,178.55,17171.0,170.7811,170.7811,170.5518,170.6091,17171.0
2024-02-27 11:40:00,178.56,178.75,178.53,178.72,14458.0,170.6187,170.8002,170.59,170.7716,14458.0
2024-02-27 11:45:00,178.72,178.75,178.49,178.62,17939.0,170.7716,170.8002,170.5518,170.676,17939.0
2024-02-27 11:50:00,178.61,178.66,178.5,178.52,14279.0,170.6665,170.7142,170.5614,170.5805,14279.0
2024-02-27 11:55:00,178.52,178.54,178.42,178.49,15372.0,170.5805,170.5996,170.4849,170.5518,15372.0
2024-02-27 12:00:00,178.47,178.67,178.45,178.67,19490.0,170.5327,170.7238,170.5136,170.7238,19490.0
2024-02-27 12:05:00,178.67,178.69,178.57,178.66,12835.0,170.7238,170.7429,170.6282,170.7142,12835.0
2024-02-27 12:10:00,178.66,178.84,178.61,178.83,18166.0,170.7142,170.8862,170.6665,170.8767,18166.0
2024-02-27 12:15:00,178.82,178.82,178.6,178.75,17480.0,170.8671,170.8671,170.6569,170.8002,17480.0
2024-02-27 12:20:00,178.75,178.86,178.7,178.85,15186.0,170.8002,170.9054,170.7525,170.8958,15186.0
2024-02-27 12:25:00,178.86,178.87,178.81,178.84,12146.0,170.9054,170.9149,170.8576,170.8862,12146.0
2024-02-27 12:30:00,178.82,179.04,178.82,178.97,18328.0,170.8671,171.0773,170.8671,171.0105,18328.0
2024-02-27 12:35:00,178.98,179.08,178.93,178.94,13052.0,171.02,171.1156,170.9722,170.9818,13052.0
2024-02-27 12:40:00,178.93,179.06,178.92,178.96,9920.0,170.9722,171.0965,170.9627,171.0009,9920.0
2024-02-27 12:45:00,178.96,179.22,178.96,179.09,15122.0,171.0009,171.2493,171.0009,171.1251,15122.0
2024-02-27 12:50:00,179.1,179.24,179.1,179.18,31604.0,171.1347,171.2685,171.1347,171.2111,31604.0
2024-02-27 12:55:00,179.18,179.39,179.18,179.31,14845.0,171.2111,171.4118,171.2111,171.3353,14845.0
2024-02-27 13:00:00,179.34,179.4,179.28,179.34,44435.0,171.364,171.4213,171.3067,171.364,44435.0
2024-02-27 13:05:00,179.33,179.37,179.24,179.27,8507.0,171.3544,171.3927,171.2685,171.2971,8507.0
2024-02-27 13:10:00,179.27,179.27,178.96,178.96,14358.0,171.2971,171.2971,171.0009,171.0009,14358.0
2024-02-27 13:15:00,178.96,179.02,178.85,178.85,14322.0,171.0009,171.0582,170.8958,170.8958,14322.0
2024-02-27 13:20:00,178.85,178.86,178.69,178.73,16056.0,170.8958,170.9054,170.7429,170.7811,16056.0
2024-02-27 13:25:00,178.74,178.92,178.73,178.9,47939.0,170.7907,170.9627,170.7811,170.9436,47939.0
2024-02-27 13:30:00,178.9,179.04,178.88,178.99,21287.0,170.9436,171.0773,170.9245,171.0296,21287.0
2024-02-27 13:35:00,179.0,179.2,179.0,179.11,14792.0,171.0391,171.2302,171.0391,171.1442,14792.0
2024-02-27 13:40:00,179.11,179.2,179.07,179.18,13559.0,171.1442,171.2302,171.106,171.2111,13559.0
2024-02-27 13:45:00,179.18,179.29,179.07,179.23,23006.0,171.2111,171.3162,171.106,171.2589,23006.0
2024-02-27 13:50:00,179.24,179.43,179.2,179.38,27726.0,171.2685,171.45,171.2302,171.4022,27726.0
2024-02-27 13:55:00,179.39,179.53,179.36,179.36,31818.0,171.4118,171.5456,171.3831,171.3831,31818.0
2024-02-27 14:00:00,179.35,179.36,178.82,178.83,18557.0,171.3736,171.3831,170.8671,170.8767,18557.0
2024-02-27 14:05:00,178.85,178.93,178.73,178.76,20520.0,170.8958,170.9722,170.7811,170.8098,20520.0
2024-02-27 14:10:00,178.75,178.79,178.54,178.6,21442.0,170.8002,170.8385,170.5996,170.6569,21442.0
2024-02-27 14:15:00,178.6,178.7,178.48,178.68,19123.0,170.6569,170.7525,170.5423,170.7334,19123.0
2024-02-27 14:20:00,178.68,178.7,178.45,178.48,24877.0,170.7334,170.7525,170.5136,170.5423,24877.0
2024-02-27 14:25:00,178.48,178.67,178.45,178.55,19742.0,170.5423,170.7238,170.5136,170.6091,19742.0
2024-02-27 14:30:00,178.55,178.71,178.34,178.65,27185.0,170.6091,170.762,170.4085,170.7047,27185.0
2024-02-27 14:35:00,178.63,178.79,178.59,178.78,24839.0,170.6856,170.8385,170.6474,170.8289,24839.0
2024-02-27 14:40:00,178.78,178.95,178.76,178.86,24478.0,170.8289,170.9913,170.8098,170.9054,24478.0
2024-02-27 14:45:00,178.84,178.94,178.64,178.71,38147.0,170.8862,170.9818,170.6951,170.762,38147.0
2024-02-27 14:50:00,178.69,178.72,178.51,178.72,26004.0,170.7429,170.7716,170.5709,170.7716,26004.0
2024-02-27 14:55:00,178.72,178.76,178.67,178.72,21779.0,170.7716,170.8098,170.7238,170.7716,21779.0
2024-02-27 15:00:00,178.71,178.88,178.67,178.8,27952.0,170.762,170.9245,170.7238,170.848,27952.0
2024-02-27 15:05:00,178.79,178.82,178.71,178.72,25200.0,170.8385,170.8671,170.762,170.7716,25200.0
2024-02-27 15:10:00,178.73,178.76,178.69,178.72,22145.0,170.7811,170.8098,170.7429,170.7716,22145.0
2024-02-27 15:15:00,178.73,178.74,178.52,178.54,23491.0,170.7811,170.7907,170.5805,170.5996,23491.0
2024-02-27 15:20:00,178.52,178.66,178.5,178.65,22337.0,170.5805,170.7142,170.5614,170.7047,22337.0
2024-02-27 15:25:00,178.65,178.8,178.62,178.62,28036.0,170.7047,170.848,170.676,170.676,28036.0
2024-02-27 15:30:00,178.59,178.66,178.5,178.54,36735.0,170.6474,170.7142,170.5614,170.5996,36735.0
2024-02-27 15:35:00,178.55,178.73,178.52,178.72,44283.0,170.6091,170.7811,170.5805,170.7716,44283.0
2024-02-27 15:40:00,178.7,178.86,178.6,178.8,37850.0,170.7525,170.9054,170.6569,170.848,37850.0
2024-02-27 15:45:00,178.82,179.1,178.69,178.83,70013.0,170.8671,171.1347,170.7429,170.8767,70013.0
2024-02-27 15:50:00,178.85,179.04,178.69,178.97,83951.0,170.8958,171.0773,170.7429,171.0105,83951.0
2024-02-27 15:55:00,178.98,179.08,178.89,178.94,199166.0,171.02,171.1156,170.934,170.9818,199166.0
2024-02-28 09:30:00,179.85,179.89,179.34,179.49,111480.0,171.8513,171.8895,171.364,171.5073,111480.0
2024-02-28 09:35:00,179.49,179.7,178.96,179.03,28752.0,171.5073,171.708,171.0009,171.0678,28752.0
2024-02-28 09:40:00,178.89,178.95,178.5,178.75,31898.0,170.934,170.9913,170.5614,170.8002,31898.0
2024-02-28 09:45:00,178.78,178.92,178.47,178.56,42337.0,170.8289,170.9627,170.5327,170.6187,42337.0
2024-02-28 09:50:00,178.55,178.61,178.11,178.18,36662.0,170.6091,170.6665,170.1887,170.2556,36662.0
2024-02-28 09:55:00,178.24,178.28,177.86,178.08,27169.0,170.3129,170.3511,169.9498,170.16,27169.0
2024-02-28 10:00:00,178.08,178.51,178.04,178.31,27661.0,170.16,170.5709,170.1218,170.3798,27661.0
2024-02-28 10:05:00,178.3,178.31,177.93,177.93,19630.0,170.3703,170.3798,170.0167,170.0167,19630.0
2024-02-28 10:10:00,177.91,178.13,177.7,177.87,31417.0,169.9976,170.2078,169.7969,169.9594,31417.0
2024-02-28 10:15:00,177.86,178.07,177.69,177.76,20658.0,169.9498,170.1505,169.7874,169.8543,20658.0
2024-02-28 10:20:00,177.77,177.84,177.54,177.67,33442.0,169.8638,169.9307,169.6441,169.7683,33442.0
2024-02-28 10:25:00,177.68,177.77,177.5,177.75,44833.0,169.7778,169.8638,169.6058,169.8447,44833.0
2024-02-28 10:30:00,177.77,177.81,177.6,177.71,33648.0,169.8638,169.902,169.7014,169.8065,33648.0
2024-02-28 10:35:00,177.75,177.79,177.63,177.78,22972.0,169.8447,169.8829,169.7301,169.8734,22972.0
2024-02-28 10:40:00,177.79,177.8,177.66,177.69,24338.0,169.8829,169.8925,169.7587,169.7874,24338.0
2024-02-28 10:45:00,177.67,177.93,177.65,177.88,29199.0,169.7683,170.0167,169.7492,169.9689,29199.0
2024-02-28 10:50:00,177.89,178.17,177.88,178.03,26533.0,169.9785,170.246,169.9689,170.1123,26533.0
2024-02-28 10:55:00,178.0,178.11,177.85,178.09,25499.0,170.0836,170.1887,169.9403,170.1696,25499.0
2024-02-28 11:00:00,178.1,178.26,178.08,178.18,24594.0,170.1792,170.332,170.16,170.2556,24594.0
2024-02-28 11:05:00,178.2,178.3,177.76,177.81,30084.0,170.2747,170.3703,169.8543,169.902,30084.0
2024-02-28 11:10:00,177.81,177.84,177.71,177.76,12153.0,169.902,169.9307,169.8065,169.8543,12153.0
2024-02-28 11:15:00,177.75,177.91,177.63,177.75,36652.0,169.8447,169.9976,169.7301,169.8447,36652.0
2024-02-28 11:20:00,177.77,177.79,177.51,177.69,26913.0,169.8638,169.8829,169.6154,169.7874,26913.0
2024-02-28 11:25:00,177.67,177.68,177.11,177.14,170965.0,169.7683,169.7778,169.2332,169.2618,170965.0
2024-02-28 11:30:00,177.16,177.2,176.89,176.95,42497.0,169.281,169.3192,169.023,169.0803,42497.0
2024-02-28 11:35:00,176.96,177.3,176.93,177.28,20616.0,169.0899,169.4147,169.0612,169.3956,20616.0
2024-02-28 11:40:00,177.28,177.28,177.05,177.23,25253.0,169.3956,169.3956,169.1758,169.3478,25253.0
2024-02-28 11:45:00,177.26,177.3,176.95,177.03,13951.0,169.3765,169.4147,169.0803,169.1567,13951.0
2024-02-28 11:50:00,177.04,177.2,176.98,177.17,19012.0,169.1663,169.3192,169.109,169.2905,19012.0
2024-02-28 11:55:00,177.17,177.32,177.16,177.25,20522.0,169.2905,169.4338,169.281,169.367,20522.0
2024-02-28 12:00:00,177.25,177.4,177.23,177.32,27279.0,169.367,169.5103,169.3478,169.4338,27279.0
2024-02-28 12:05:00,177.34,177.39,177.24,177.3,15244.0,169.453,169.5007,169.3574,169.4147,15244.0
2024-02-28 12:10:00,177.31,177.58,177.3,177.56,18349.0,169.4243,169.6823,169.4147,169.6632,18349.0
2024-02-28 12:15:00,177.56,177.69,177.53,177.66,23432.0,169.6632,169.7874,169.6345,169.7587,23432.0
2024-02-28 12:20:00,177.67,177.71,177.47,177.52,12606.0,169.7683,169.8065,169.5772,169.6249,12606.0
2024-02-28 12:25:00,177.52,177.55,177.23,177.27,18721.0,169.6249,169.6536,169.3478,169.3861,18721.0
2024-02-28 12:30:00,177.28,177.65,177.27,177.47,64359.0,169.3956,169.7492,169.3861,169.5772,64359.0
2024-02-28 12:35:00,177.49,177.61,177.39,177.6,23440.0,169.5963,169.7109,169.5007,169.7014,23440.0
2024-02-28 12:40:00,177.57,177.79,177.53,177.75,15322.0,169.6727,169.8829,169.6345,169.8447,15322.0
2024-02-28 12:45:00,177.75,177.9,177.67,177.86,13549.0,169.8447,169.988,169.7683,169.9498,13549.0
2024-02-28 12:50:00,177.88,177.88,177.74,177.78,15010.0,169.9689,169.9689,169.8352,169.8734,15010.0
2024-02-28 12:55:00,177.78,177.82,177.66,177.75,42698.0,169.8734,169.9116,169.7587,169.8447,42698.0
2024-02-28 13:00:00,177.73,177.95,177.73,177.89,26699.0,169.8256,170.0358,169.8256,169.9785,26699.0
2024-02-28 13:05:00,177.9,177.94,177.74,177.76,10378.0,169.988,170.0263,169.8352,169.8543,10378.0
2024-02-28 13:10:00,177.73,177.84,177.71,177.81,7294.0,169.8256,169.9307,169.8065,169.902,7294.0
2024-02-28 13:15:00,177.83,177.89,177.73,177.78,12538.0,169.9212,169.9785,169.8256,169.8734,12538.0
2024-02-28 13:20:00,177.78,177.83,177.69,177.83,20822.0,169.8734,169.9212,169.7874,169.9212,20822.0
2024-02-28 13:25:00,177.82,177.94,177.78,177.92,12612.0,169.9116,170.0263,169.8734,170.0072,12612.0
2024-02-28 13:30:00,177.94,178.02,177.92,177.99,16136.0,170.0263,170.1027,170.0072,170.074,16136.0
2024-02-28 13:35:00,177.99,178.03,177.87,177.97,12484.0,170.074,170.1123,169.9594,170.0549,12484.0
2024-02-28 13:40:00,177.97,178.01,177.89,177.97,16350.0,170.0549,170.0932,169.9785,170.0549,16350.0
2024-02-28 13:45:00,177.97,178.1,177.92,178.05,16139.0,170.0549,170.1792,170.0072,170.1314,16139.0
2024-02-28 13:50:00,178.04,178.09,177.98,177.99,13106.0,170.1218,170.1696,170.0645,170.074,13106.0
2024-02-28 13:55:00,178.02,178.15,177.96,178.09,22245.0,170.1027,170.2269,170.0454,170.1696,22245.0
2024-02-28 14:00:00,178.1,178.14,177.98,177.99,22331.0,170.1792,170.2174,170.0645,170.074,22331.0
2024-02-28 14:05:00,177.99,178.07,177.95,177.99,26908.0,170.074,170.1505,170.0358,170.074,26908.0
2024-02-28 14:10:00,177.98,177.98,177.63,177.65,19845.0,170.0645,170.0645,169.7301,169.7492,19845.0
2024-02-28 14:15:00,177.65,177.71,177.52,177.62,11948.0,169.7492,169.8065,169.6249,169.7205,11948.0
2024-02-28 14:20:00,177.61,177.86,177.57,177.81,17312.0,169.7109,169.9498,169.6727,169.902,17312.0
2024-02-28 14:25:00,177.81,177.93,177.79,177.86,16298.0,169.902,170.0167,169.8829,169.9498,16298.0
2024-02-28 14:30:00,177.86,177.98,177.84,177.97,26289.0,169.9498,170.0645,169.9307,170.0549,26289.0
2024-02-28 14:35:00,177.97,177.97,177.65,177.67,45046.0,170.0549,170.0549,169.7492,169.7683,45046.0
2024-02-28 14:40:00,177.67,177.79,177.67,177.75,10188.0,169.7683,169.8829,169.7683,169.8447,10188.0
2024-02-28 14:45:00,177.77,177.79,177.68,177.69,19806.0,169.8638,169.8829,169.7778,169.7874,19806.0
2024-02-28 14:50:00,177.68,177.68,177.52,177.6,18981.0,169.7778,169.7778,169.6249,169.7014,18981.0
2024-02-28 14:55:00,177.59,177.91,177.57,177.83,21450.0,169.6918,169.9976,169.6727,169.9212,21450.0
2024-02-28 15:00:00,177.83,177.99,177.78,177.87,20910.0,169.9212,170.074,169.8734,169.9594,20910.0
2024-02-28 15:05:00,177.87,177.93,177.76,177.82,20519.0,169.9594,170.0167,169.8543,169.9116,20519.0
2024-02-28 15:10:00,177.83,177.85,177.72,177.72,18942.0,169.9212,169.9403,169.8161,169.8161,18942.0
2024-02-28 15:15:00,177.71,177.85,177.7,177.8,23928.0,169.8065,169.9403,169.7969,169.8925,23928.0
2024-02-28 15:20:00,177.79,177.96,177.78,177.89,36766.0,169.8829,170.0454,169.8734,169.9785,36766.0
2024-02-28 15:25:00,177.89,177.98,177.85,177.93,19699.0,169.9785,170.0645,169.9403,170.0167,19699.0
2024-02-28 15:30:00,177.94,178.13,177.9,178.09,21955.0,170.0263,170.2078,169.988,170.1696,21955.0
2024-02-28 15:35:00,178.08,178.23,178.02,178.15,37993.0,170.16,170.3034,170.1027,170.2269,37993.0
2024-02-28 15:40:00,178.14,178.2,177.86,177.91,28332.0,170.2174,170.2747,169.9498,169.9976,28332.0
2024-02-28 15:45:00,177.9,178.0,177.81,177.94,41145.0,169.988,170.0836,169.902,170.0263,41145.0
2024-02-28 15:50:00,177.93,178.05,177.64,177.81,60567.0,170.0167,170.1314,169.7396,169.902,60567.0
2024-02-28 15:55:00,177.81,178.07,177.76,178.05,203038.0,169.902,170.1505,169.8543,170.1314,203038.0
2024-02-29 09:30:00,177.87,178.02,177.47,177.68,81170.0,169.9594,170.1027,169.5772,169.7778,81170.0
2024-02-29 09:35:00,177.6,177.6,176.98,177.24,17751.0,169.7014,169.7014,169.109,169.3574,17751.0
2024-02-29 09:40:00,177.25,177.61,176.88,177.26,34646.0,169.367,169.7109,169.0134,169.3765,34646.0
2024-02-29 09:45:00,177.28,177.46,176.89,177.06,22018.0,169.3956,169.5676,169.023,169.1854,22018.0
2024-02-29 09:50:00,177.1,177.11,176.64,176.69,18017.0,169.2236,169.2332,168.7841,168.8319,18017.0
2024-02-29 09:55:00,176.68,176.78,176.51,176.73,18824.0,168.8223,168.9179,168.6599,168.8701,18824.0
2024-02-29 10:00:00,176.71,176.78,176.58,176.77,22019.0,168.851,168.9179,168.7268,168.9083,22019.0
2024-02-29 10:05:00,176.76,176.95,176.71,176.95,28576.0,168.8987,169.0803,168.851,169.0803,28576.0
2024-02-29 10:10:00,177.0,177.17,176.85,176.94,42358.0,169.1281,169.2905,168.9847,169.0707,42358.0
2024-02-29 10:15:00,176.91,176.99,176.73,176.91,22186.0,169.0421,169.1185,168.8701,169.0421,22186.0
2024-02-29 10:20:00,176.83,176.97,176.8,176.92,26428.0,168.9656,169.0994,168.937,169.0516,26428.0
2024-02-29 10:25:00,176.94,177.07,176.85,177.04,24489.0,169.0707,169.195,168.9847,169.1663,24489.0
2024-02-29 10:30:00,177.03,177.11,176.91,176.99,30203.0,169.1567,169.2332,169.0421,169.1185,30203.0
2024-02-29 10:35:00,177.01,177.11,176.73,176.74,39995.0,169.1376,169.2332,168.8701,168.8796,39995.0
2024-02-29 10:40:00,176.76,176.98,176.64,176.87,76270.0,168.8987,169.109,168.7841,169.0039,76270.0
2024-02-29 10:45:00,176.83,176.88,176.64,176.84,26906.0,168.9656,169.0134,168.7841,168.9752,26906.0
2024-02-29 10:50:00,176.85,176.96,176.79,176.79,22304.0,168.9847,169.0899,168.9274,168.9274,22304.0
2024-02-29 10:55:00,176.84,176.86,176.62,176.67,13271.0,168.9752,168.9943,168.765,168.8127,13271.0
2024-02-29 11:00:00,176.68,176.75,176.59,176.67,14846.0,168.8223,168.8892,168.7363,168.8127,14846.0
2024-02-29 11:05:00,176.66,176.66,176.48,176.49,14296.0,168.8032,168.8032,168.6312,168.6408,14296.0
2024-02-29 11:10:00,176.45,176.58,176.28,176.54,13939.0,168.6025,168.7268,168.4401,168.6885,13939.0
2024-02-29 11:15:00,176.44,176.62,176.41,176.54,9465.0,168.593,168.765,168.5643,168.6885,9465.0
2024-02-29 11:20:00,176.54,176.67,176.54,176.57,14776.0,168.6885,168.8127,168.6885,168.7172,14776.0
2024-02-29 11:25:00,176.56,176.75,176.54,176.73,16497.0,168.7076,168.8892,168.6885,168.8701,16497.0
2024-02-29 11:30:00,176.75,176.78,176.63,176.67,10935.0,168.8892,168.9179,168.7745,168.8127,10935.0
2024-02-29 11:35:00,176.66,176.71,176.56,176.61,26872.0,168.8032,168.851,168.7076,168.7554,26872.0
2024-02-29 11:40:00,176.62,176.77,176.46,176.48,11420.0,168.765,168.9083,168.6121,168.6312,11420.0
2024-02-29 11:45:00,176.49,176.55,176.45,176.49,8675.0,168.6408,168.6981,168.6025,168.6408,8675.0
2024-02-29 11:50:00,176.51,176.57,176.46,176.47,10020.0,168.6599,168.7172,168.6121,168.6216,10020.0
2024-02-29 11:55:00,176.47,176.53,176.31,176.35,10385.0,168.6216,168.679,168.4688,168.507,10385.0
2024-02-29 12:00:00,176.31,176.7,176.3,176.69,12977.0,168.4688,168.8414,168.4592,168.8319,12977.0
2024-02-29 12:05:00,176.67,176.69,176.55,176.65,13407.0,168.8127,168.8319,168.6981,168.7936,13407.0
2024-02-29 12:10:00,176.68,176.84,176.65,176.82,14929.0,168.8223,168.9752,168.7936,168.9561,14929.0
2024-02-29 12:15:00,176.82,176.88,176.76,176.8,14502.0,168.9561,169.0134,168.8987,168.937,14502.0
2024-02-29 12:20:00,176.81,176.98,176.81,176.89,13563.0,168.9465,169.109,168.9465,169.023,13563.0
2024-02-29 12:25:00,176.89,176.97,176.82,176.83,12553.0,169.023,169.0994,168.9561,168.9656,12553.0
2024-02-29 12:30:00,176.81,176.81,176.71,176.74,21602.0,168.9465,168.9465,168.851,168.8796,21602.0
2024-02-29 12:35:00,176.75,176.9,176.73,176.76,28155.0,168.8892,169.0325,168.8701,168.8987,28155.0
2024-02-29 12:40:00,176.75,176.84,176.47,176.53,43643.0,168.8892,168.9752,168.6216,168.679,43643.0
2024-02-29 12:45:00,176.58,176.74,176.53,176.69,12236.0,168.7268,168.8796,168.679,168.8319,12236.0
2024-02-29 12:50:00,176.69,176.76,176.63,176.66,14463.0,168.8319,168.8987,168.7745,168.8032,14463.0
2024-02-29 12:55:00,176.63,176.63,176.42,176.51,65703.0,168.7745,168.7745,168.5739,168.6599,65703.0
2024-02-29 13:00:00,176.54,176.59,176.38,176.4,39044.0,168.6885,168.7363,168.5356,168.5548,39044.0
2024-02-29 13:05:00,176.4,176.45,176.31,176.39,10204.0,168.5548,168.6025,168.4688,168.5452,10204.0
2024-02-29 13:10:00,176.38,176.42,176.36,176.39,7077.0,168.5356,168.5739,168.5165,168.5452,7077.0
2024-02-29 13:15:00,176.39,176.47,176.35,176.39,10914.0,168.5452,168.6216,168.507,168.5452,10914.0
2024-02-29 13:20:00,176.4,176.48,176.22,176.23,19757.0,168.5548,168.6312,168.3828,168.3923,19757.0
2024-02-29 13:25:00,176.24,176.34,176.18,176.26,20200.0,168.4019,168.4974,168.3445,168.421,20200.0
2024-02-29 13:30:00,176.29,176.37,176.26,176.29,10810.0,168.4497,168.5261,168.421,168.4497,10810.0
2024-02-29 13:35:00,176.31,176.39,176.3,176.36,21528.0,168.4688,168.5452,168.4592,168.5165,21528.0
2024-02-29 13:40:00,176.37,176.5,176.34,176.5,16992.0,168.5261,168.6503,168.4974,168.6503,16992.0
2024-02-29 13:45:00,176.5,176.53,176.38,176.39,21425.0,168.6503,168.679,168.5356,168.5452,21425.0
2024-02-29 13:50:00,176.39,176.54,176.39,176.51,18479.0,168.5452,168.6885,168.5452,168.6599,18479.0
2024-02-29 13:55:00,176.52,176.61,176.52,176.53,14684.0,168.6694,168.7554,168.6694,168.679,14684.0
2024-02-29 14:00:00,176.53,176.58,176.45,176.52,25363.0,168.679,168.7268,168.6025,168.6694,25363.0
2024-02-29 14:05:00,176.52,176.53,176.42,176.43,23461.0,168.6694,168.679,168.5739,168.5834,23461.0
2024-02-29 14:10:00,176.42,176.46,176.34,176.46,23419.0,168.5739,168.6121,168.4974,168.6121,23419.0
2024-02-29 14:15:00,176.48,176.61,176.42,176.56,79966.0,168.6312,168.7554,168.5739,168.7076,79966.0
2024-02-29 14:20:00,176.56,176.62,176.47,176.55,10358.0,168.7076,168.765,168.6216,168.6981,10358.0
2024-02-29 14:25:00,176.54,176.54,176.3,176.35,10042.0,168.6885,168.6885,168.4592,168.507,10042.0
2024-02-29 14:30:00,176.33,176.42,176.26,176.36,18921.0,168.4879,168.5739,168.421,168.5165,18921.0
2024-02-29 14:35:00,176.37,176.38,176.3,176.34,7029.0,168.5261,168.5356,168.4592,168.4974,7029.0
2024-02-29 14:40:00,176.35,176.38,176.26,176.32,21183.0,168.507,168.5356,168.421,168.4783,21183.0
2024-02-29 14:45:00,176.32,176.33,176.19,176.21,10814.0,168.4783,168.4879,168.3541,168.3732,10814.0
2024-02-29 14:50:00,176.19,176.2,176.1,176.2,14909.0,168.3541,168.3637,168.2681,168.3637,14909.0
2024-02-29 14:55:00,176.21,176.31,176.17,176.28,12746.0,168.3732,168.4688,168.335,168.4401,12746.0
2024-02-29 15:00:00,176.31,176.48,176.29,176.45,19624.0,168.4688,168.6312,168.4497,168.6025,19624.0
2024-02-29 15:05:00,176.46,176.63,176.44,176.61,31052.0,168.6121,168.7745,168.593,168.7554,31052.0
2024-02-29 15:10:00,176.62,176.73,176.58,176.69,25345.0,168.765,168.8701,168.7268,168.8319,25345.0
2024-02-29 15:15:00,176.7,176.73,176.56,176.69,25450.0,168.8414,168.8701,168.7076,168.8319,25450.0
2024-02-29 15:20:00,176.69,176.76,176.58,176.61,32540.0,168.8319,168.8987,168.7268,168.7554,32540.0
2024-02-29 15:25:00,176.6,176.69,176.53,176.58,17569.0,168.7459,168.8319,168.679,168.7268,17569.0
2024-02-29 15:30:00,176.58,176.69,176.52,176.65,22551.0,168.7268,168.8319,168.6694,168.7936,22551.0
2024-02-29 15:35:00,176.66,176.88,176.64,176.83,23451.0,168.8032,169.0134,168.7841,168.9656,23451.0
2024-02-29 15:40:00,176.83,176.93,176.72,176.77,29292.0,168.9656,169.0612,168.8605,168.9083,29292.0
2024-02-29 15:45:00,176.78,176.91,176.72,176.9,33489.0,168.9179,169.0421,168.8605,169.0325,33489.0
2024-02-29 15:50:00,176.87,176.87,176.44,176.66,63176.0,169.0039,169.0039,168.593,168.8032,63176.0
2024-02-29 15:55:00,176.64,176.75,175.39,175.58,620663.0,168.7841,168.8892,167.5897,167.7712,620663.0
2024-03-01 09:30:00,176.05,176.37,175.75,176.22,105084.0,168.2203,168.5261,167.9337,168.3828,105084.0
2024-03-01 09:35:00,176.21,176.72,176.13,176.59,32218.0,168.3732,168.8605,168.2968,168.7363,32218.0
2024-03-01 09:40:00,176.59,176.97,176.47,176.74,33385.0,168.7363,169.0994,168.6216,168.8796,33385.0
2024-03-01 09:45:00,176.81,177.25,176.77,177.17,34487.0,168.9465,169.367,168.9083,169.2905,34487.0
2024-03-01 09:50:00,177.17,177.3,176.92,177.0,52892.0,169.2905,169.4147,169.0516,169.1281,52892.0
2024-03-01 09:55:00,177.0,177.29,176.9,177.24,26402.0,169.1281,169.4052,169.0325,169.3574,26402.0
2024-03-01 10:00:00,177.34,177.44,177.15,177.36,33388.0,169.453,169.5485,169.2714,169.4721,33388.0
2024-03-01 10:05:00,177.36,177.37,177.01,177.18,29870.0,169.4721,169.4816,169.1376,169.3001,29870.0
2024-03-01 10:10:00,177.21,177.21,177.0,177.09,23642.0,169.3287,169.3287,169.1281,169.2141,23642.0
2024-03-01 10:15:00,177.1,177.23,177.04,177.15,21676.0,169.2236,169.3478,169.1663,169.2714,21676.0
2024-03-01 10:20:00,177.09,177.14,176.99,177.05,22671.0,169.2141,169.2618,169.1185,169.1758,22671.0
2024-03-01 10:25:00,177.09,177.24,176.94,177.2,14923.0,169.2141,169.3574,169.0707,169.3192,14923.0
2024-03-01 10:30:00,177.19,177.44,177.19,177.25,56191.0,169.3096,169.5485,169.3096,169.367,56191.0
2024-03-01 10:35:00,177.28,177.38,177.21,177.33,109518.0,169.3956,169.4912,169.3287,169.4434,109518.0
2024-03-01 10:40:00,177.28,177.29,177.08,177.15,10809.0,169.3956,169.4052,169.2045,169.2714,10809.0
2024-03-01 10:45:00,177.16,177.5,177.16,177.37,14014.0,169.281,169.6058,169.281,169.4816,14014.0
2024-03-01 10:50:00,177.36,177.46,177.28,177.38,10062.0,169.4721,169.5676,169.3956,169.4912,10062.0
2024-03-01 10:55:00,177.36,177.46,177.21,177.22,11642.0,169.4721,169.5676,169.3287,169.3383,11642.0
2024-03-01 11:00:00,177.23,177.26,177.09,177.18,15238.0,169.3478,169.3765,169.2141,169.3001,15238.0
2024-03-01 11:05:00,177.2,177.57,177.18,177.4,38478.0,169.3192,169.6727,169.3001,169.5103,38478.0
2024-03-01 11:10:00,177.4,177.4,177.11,177.11,8371.0,169.5103,169.5103,169.2332,169.2332,8371.0
2024-03-01 11:15:00,177.15,177.46,177.14,177.18,37047.0,169.2714,169.5676,169.2618,169.3001,37047.0
2024-03-01 11:20:00,177.18,177.24,177.03,177.06,14756.0,169.3001,169.3574,169.1567,169.1854,14756.0
2024-03-01 11:25:00,177.05,177.08,177.0,177.06,15426.0,169.1758,169.2045,169.1281,169.1854,15426.0
2024-03-01 11:30:00,177.07,177.08,176.99,177.06,11459.0,169.195,169.2045,169.1185,169.1854,11459.0
2024-03-01 11:35:00,177.08,177.21,176.99,177.12,24579.0,169.2045,169.3287,169.1185,169.2427,24579.0
2024-03-01 11:40:00,177.13,177.18,177.04,177.05,20335.0,169.2523,169.3001,169.1663,169.1758,20335.0
2024-03-01 11:45:00,177.07,177.14,177.02,177.12,15501.0,169.195,169.2618,169.1472,169.2427,15501.0
2024-03-01 11:50:00,177.09,177.31,177.01,177.02,19239.0,169.2141,169.4243,169.1376,169.1472,19239.0
2024-03-01 11:55:00,177.02,177.25,177.01,177.2,12524.0,169.1472,169.367,169.1376,169.3192,12524.0
2024-03-01 12:00:00,177.2,177.38,177.2,177.28,12877.0,169.3192,169.4912,169.3192,169.3956,12877.0
2024-03-01 12:05:00,177.28,177.37,177.18,177.21,10464.0,169.3956,169.4816,169.3001,169.3287,10464.0
2024-03-01 12:10:00,177.21,177.31,177.2,177.28,9621.0,169.3287,169.4243,169.3192,169.3956,9621.0
2024-03-01 12:15:00,177.3,177.6,177.26,177.52,18154.0,169.4147,169.7014,169.3765,169.6249,18154.0
2024-03-01 12:20:00,177.54,177.58,177.37,177.52,29932.0,169.6441,169.6823,169.4816,169.6249,29932.0
2024-03-01 12:25:00,177.53,177.78,177.52,177.74,28160.0,169.6345,169.8734,169.6249,169.8352,28160.0
2024-03-01 12:30:00,177.74,177.81,177.68,177.77,16242.0,169.8352,169.902,169.7778,169.8638,16242.0
2024-03-01 12:35:00,177.76,177.84,177.7,177.72,51066.0,169.8543,169.9307,169.7969,169.8161,51066.0
2024-03-01 12:40:00,177.72,177.77,177.68,177.76,13683.0,169.8161,169.8638,169.7778,169.8543,13683.0
2024-03-01 12:45:00,177.77,177.81,177.7,177.76,16960.0,169.8638,169.902,169.7969,169.8543,16960.0
2024-03-01 12:50:00,177.74,177.8,177.69,177.73,13170.0,169.8352,169.8925,169.7874,169.8256,13170.0
2024-03-01 12:55:00,177.72,177.79,177.67,177.7,21717.0,169.8161,169.8829,169.7683,169.7969,21717.0
2024-03-01 13:00:00,177.7,177.73,177.66,177.7,24711.0,169.7969,169.8256,169.7587,169.7969,24711.0
2024-03-01 13:05:00,177.7,177.82,177.7,177.76,14670.0,169.7969,169.9116,169.7969,169.8543,14670.0
2024-03-01 13:10:00,177.75,177.9,177.75,177.81,17462.0,169.8447,169.988,169.8447,169.902,17462.0
2024-03-01 13:15:00,177.81,177.91,177.8,177.82,16625.0,169.902,169.9976,169.8925,169.9116,16625.0
2024-03-01 13:20:00,177.83,178.01,177.81,177.93,26835.0,169.9212,170.0932,169.902,170.0167,26835.0
2024-03-01 13:25:00,177.96,177.97,177.82,177.83,10676.0,170.0454,170.0549,169.9116,169.9212,10676.0
2024-03-01 13:30:00,177.83,177.87,177.74,177.76,11108.0,169.9212,169.9594,169.8352,169.8543,11108.0
2024-03-01 13:35:00,177.76,177.95,177.7,177.92,19522.0,169.8543,170.0358,169.7969,170.0072,19522.0
2024-03-01 13:40:00,177.92,178.04,177.88,178.03,16673.0,170.0072,170.1218,169.9689,170.1123,16673.0
2024-03-01 13:45:00,178.04,178.14,178.02,178.13,22495.0,170.1218,170.2174,170.1027,170.2078,22495.0
2024-03-01 13:50:00,178.12,178.22,178.03,178.22,23892.0,170.1983,170.2938,170.1123,170.2938,23892.0
2024-03-01 13:55:00,178.23,178.38,178.23,178.28,22017.0,170.3034,170.4467,170.3034,170.3511,22017.0
2024-03-01 14:00:00,178.26,178.38,178.2,178.29,17927.0,170.332,170.4467,170.2747,170.3607,17927.0
2024-03-01 14:05:00,178.3,178.41,178.21,178.35,13095.0,170.3703,170.4754,170.2843,170.418,13095.0
2024-03-01 14:10:00,178.37,178.4,178.33,178.4,19424.0,170.4371,170.4658,170.3989,170.4658,19424.0
2024-03-01 14:15:00,178.36,178.36,178.26,178.3,14933.0,170.4276,170.4276,170.332,170.3703,14933.0
2024-03-01 14:20:00,178.31,178.43,178.31,178.43,23238.0,170.3798,170.4945,170.3798,170.4945,23238.0
2024-03-01 14:25:00,178.41,178.48,178.32,178.43,23783.0,170.4754,170.5423,170.3894,170.4945,23783.0
2024-03-01 14:30:00,178.43,178.47,178.34,178.41,22448.0,170.4945,170.5327,170.4085,170.4754,22448.0
2024-03-01 14:35:00,178.4,178.54,178.39,178.42,18156.0,170.4658,170.5996,170.4563,170.4849,18156.0
2024-03-01 14:40:00,178.45,178.65,178.42,178.42,21604.0,170.5136,170.7047,170.4849,170.4849,21604.0
2024-03-01 14:45:00,178.43,178.6,178.43,178.53,25397.0,170.4945,170.6569,170.4945,170.59,25397.0
2024-03-01 14:50:00,178.53,178.61,178.46,178.57,19418.0,170.59,170.6665,170.5231,170.6282,19418.0
2024-03-01 14:55:00,178.56,178.61,178.52,178.53,18332.0,170.6187,170.6665,170.5805,170.59,18332.0
2024-03-01 15:00:00,178.53,178.54,178.35,178.4,15862.0,170.59,170.5996,170.418,170.4658,15862.0
2024-03-01 15:05:00,178.41,178.51,178.4,178.45,20403.0,170.4754,170.5709,170.4658,170.5136,20403.0
2024-03-01 15:10:00,178.47,178.6,178.36,178.52,21580.0,170.5327,170.6569,170.4276,170.5805,21580.0
2024-03-01 15:15:00,178.52,178.57,178.4,178.4,21960.0,170.5805,170.6282,170.4658,170.4658,21960.0
2024-03-01 15:20:00,178.4,178.46,178.33,178.43,27856.0,170.4658,170.5231,170.3989,170.4945,27856.0
2024-03-01 15:25:00,178.46,178.56,178.38,178.56,28631.0,170.5231,170.6187,170.4467,170.6187,28631.0
2024-03-01 15:30:00,178.56,178.68,178.54,178.66,31578.0,170.6187,170.7334,170.5996,170.7142,31578.0
2024-03-01 15:35:00,178.66,178.68,178.52,178.61,31109.0,170.7142,170.7334,170.5805,170.6665,31109.0
2024-03-01 15:40:00,178.61,178.73,178.54,178.69,34052.0,170.6665,170.7811,170.5996,170.7429,34052.0
2024-03-01 15:45:00,178.69,179.03,178.67,178.98,60995.0,170.7429,171.0678,170.7238,171.02,60995.0
2024-03-01 15:50:00,178.96,179.19,178.86,179.11,87150.0,171.0009,171.2207,170.9054,171.1442,87150.0
2024-03-01 15:55:00,179.12,179.17,178.84,178.86,173299.0,171.1538,171.2016,170.8862,170.9054,173299.0
2024-03-04 09:30:00,178.35,179.02,178.35,179.02,130144.0,170.418,171.0582,170.418,171.0582,130144.0
2024-03-04 09:35:00,178.96,179.98,178.95,179.03,80863.0,171.0009,171.9755,170.9913,171.0678,80863.0
2024-03-04 09:40:00,179.0,179.8,178.95,179.64,35732.0,171.0391,171.8035,170.9913,171.6507,35732.0
2024-03-04 09:45:00,179.61,179.9,179.49,179.54,24315.0,171.622,171.8991,171.5073,171.5551,24315.0
2024-03-04 09:50:00,179.52,179.88,179.4,179.87,24435.0,171.536,171.88,171.4213,171.8704,24435.0
2024-03-04 09:55:00,179.76,179.98,179.58,179.65,42451.0,171.7653,171.9755,171.5933,171.6602,42451.0
2024-03-04 10:00:00,179.69,179.84,179.51,179.83,55818.0,171.6984,171.8418,171.5264,171.8322,55818.0
2024-03-04 10:05:00,179.84,179.96,179.58,179.62,19076.0,171.8418,171.9564,171.5933,171.6316,19076.0
2024-03-04 10:10:00,179.61,179.64,179.3,179.55,17219.0,171.622,171.6507,171.3258,171.5647,17219.0
2024-03-04 10:15:00,179.61,179.8,179.6,179.7,23526.0,171.622,171.8035,171.6124,171.708,23526.0
2024-03-04 10:20:00,179.71,179.79,179.59,179.59,23631.0,171.7175,171.794,171.6029,171.6029,23631.0
2024-03-04 10:25:00,179.6,179.63,179.3,179.38,40945.0,171.6124,171.6411,171.3258,171.4022,40945.0
2024-03-04 10:30:00,179.38,179.54,179.31,179.34,17662.0,171.4022,171.5551,171.3353,171.364,17662.0
2024-03-04 10:35:00,179.31,179.34,178.88,178.91,19816.0,171.3353,171.364,170.9245,170.9531,19816.0
2024-03-04 10:40:00,178.85,179.0,178.65,178.73,45959.0,170.8958,171.0391,170.7047,170.7811,45959.0
2024-03-04 10:45:00,178.74,178.83,178.39,178.52,18061.0,170.7907,170.8767,170.4563,170.5805,18061.0
2024-03-04 10:50:00,178.54,178.54,178.0,178.03,25979.0,170.5996,170.5996,170.0836,170.1123,25979.0
2024-03-04 10:55:00,178.0,178.03,177.75,177.97,39386.0,170.0836,170.1123,169.8447,170.0549,39386.0
2024-03-04 11:00:00,177.99,178.23,177.82,178.19,29121.0,170.074,170.3034,169.9116,170.2651,29121.0
2024-03-04 11:05:00,178.19,178.31,178.01,178.27,21310.0,170.2651,170.3798,170.0932,170.3416,21310.0
2024-03-04 11:10:00,178.24,178.56,178.18,178.45,17072.0,170.3129,170.6187,170.2556,170.5136,17072.0
2024-03-04 11:15:00,178.45,178.48,178.18,178.2,18361.0,170.5136,170.5423,170.2556,170.2747,18361.0
2024-03-04 11:20:00,178.17,178.26,178.05,178.05,15281.0,170.246,170.332,170.1314,170.1314,15281.0
2024-03-04 11:25:00,178.04,178.31,177.99,178.31,20942.0,170.1218,170.3798,170.074,170.3798,20942.0
2024-03-04 11:30:00,178.26,178.55,178.25,178.5,18431.0,170.332,170.6091,170.3225,170.5614,18431.0
2024-03-04 11:35:00,178.49,178.49,178.2,178.24,23645.0,170.5518,170.5518,170.2747,170.3129,23645.0
2024-03-04 11:40:00,178.23,178.41,178.15,178.38,15796.0,170.3034,170.4754,170.2269,170.4467,15796.0
2024-03-04 11:45:00,178.38,178.53,178.28,178.35,16247.0,170.4467,170.59,170.3511,170.418,16247.0
2024-03-04 11:50:00,178.38,178.57,178.29,178.35,19702.0,170.4467,170.6282,170.3607,170.418,19702.0
2024-03-04 11:55:00,178.32,178.32,178.17,178.2,14321.0,170.3894,170.3894,170.246,170.2747,14321.0
2024-03-04 12:00:00,178.22,178.24,177.82,177.82,23126.0,170.2938,170.3129,169.9116,169.9116,23126.0
2024-03-04 12:05:00,177.82,177.9,177.69,177.74,23479.0,169.9116,169.988,169.7874,169.8352,23479.0
2024-03-04 12:10:00,177.72,177.92,177.65,177.91,19943.0,169.8161,170.0072,169.7492,169.9976,19943.0
2024-03-04 12:15:00,177.91,177.96,177.71,177.95,23741.0,169.9976,170.0454,169.8065,170.0358,23741.0
2024-03-04 12:20:00,177.93,177.93,177.69,177.69,16009.0,170.0167,170.0167,169.7874,169.7874,16009.0
2024-03-04 12:25:00,177.69,177.7,177.54,177.63,18674.0,169.7874,169.7969,169.6441,169.7301,18674.0
2024-03-04 12:30:00,177.61,177.7,177.53,177.69,19184.0,169.7109,169.7969,169.6345,169.7874,19184.0
2024-03-04 12:35:00,177.68,177.76,177.61,177.76,19843.0,169.7778,169.8543,169.7109,169.8543,19843.0
2024-03-04 12:40:00,177.75,177.75,177.52,177.66,15237.0,169.8447,169.8447,169.6249,169.7587,15237.0
2024-03-04 12:45:00,177.65,177.7,177.38,177.39,16746.0,169.7492,169.7969,169.4912,169.5007,16746.0
2024-03-04 12:50:00,177.4,177.7,177.34,177.62,20422.0,169.5103,169.7969,169.453,169.7205,20422.0
2024-03-04 12:55:00,177.61,177.61,177.45,177.51,13845.0,169.7109,169.7109,169.5581,169.6154,13845.0
2024-03-04 13:00:00,177.49,177.55,177.34,177.44,17081.0,169.5963,169.6536,169.453,169.5485,17081.0
2024-03-04 13:05:00,177.44,177.56,177.38,177.41,14366.0,169.5485,169.6632,169.4912,169.5198,14366.0
2024-03-04 13:10:00,177.42,177.46,177.34,177.45,13811.0,169.5294,169.5676,169.453,169.5581,13811.0
2024-03-04 13:15:00,177.45,177.45,177.25,177.38,13493.0,169.5581,169.5581,169.367,169.4912,13493.0
2024-03-04 13:20:00,177.36,177.39,177.15,177.24,15616.0,169.4721,169.5007,169.2714,169.3574,15616.0
2024-03-04 13:25:00,177.22,177.24,177.07,177.09,24927.0,169.3383,169.3574,169.195,169.2141,24927.0
2024-03-04 13:30:00,177.11,177.12,176.93,176.97,15920.0,169.2332,169.2427,169.0612,169.0994,15920.0
2024-03-04 13:35:00,176.95,176.96,176.83,176.85,18498.0,169.0803,169.0899,168.9656,168.9847,18498.0
2024-03-04 13:40:00,176.86,177.04,176.86,176.97,16128.0,168.9943,169.1663,168.9943,169.0994,16128.0
2024-03-04 13:45:00,176.95,176.97,176.8,176.81,14382.0,169.0803,169.0994,168.937,168.9465,14382.0
2024-03-04 13:50:00,176.81,176.87,176.73,176.81,11351.0,168.9465,169.0039,168.8701,168.9465,11351.0
2024-03-04 13:55:00,176.8,176.95,176.7,176.9,20017.0,168.937,169.0803,168.8414,169.0325,20017.0
2024-03-04 14:00:00,176.92,176.95,176.84,176.93,17318.0,169.0516,169.0803,168.9752,169.0612,17318.0
2024-03-04 14:05:00,176.93,177.01,176.86,176.96,14098.0,169.0612,169.1376,168.9943,169.0899,14098.0
2024-03-04 14:10:00,176.97,177.13,176.97,177.09,15879.0,169.0994,169.2523,169.0994,169.2141,15879.0
2024-03-04 14:15:00,177.09,177.1,176.82,176.85,25374.0,169.2141,169.2236,168.9561,168.9847,25374.0
2024-03-04 14:20:00,176.84,176.99,176.74,176.98,19037.0,168.9752,169.1185,168.8796,169.109,19037.0
2024-03-04 14:25:00,176.99,177.28,176.94,177.23,20206.0,169.1185,169.3956,169.0707,169.3478,20206.0
2024-03-04 14:30:00,177.22,177.22,176.99,177.0,17663.0,169.3383,169.3383,169.1185,169.1281,17663.0
2024-03-04 14:35:00,177.02,177.09,176.82,177.07,21925.0,169.1472,169.2141,168.9561,169.195,21925.0
2024-03-04 14:40:00,177.11,177.2,177.03,177.04,28729.0,169.2332,169.3192,169.1567,169.1663,28729.0
2024-03-04 14:45:00,177.05,177.05,176.74,176.8,23632.0,169.1758,169.1758,168.8796,168.937,23632.0
2024-03-04 14:50:00,176.87,176.98,176.8,176.9,26939.0,169.0039,169.109,168.937,169.0325,26939.0
2024-03-04 14:55:00,176.92,176.99,176.85,176.95,19369.0,169.0516,169.1185,168.9847,169.0803,19369.0
2024-03-04 15:00:00,176.96,177.09,176.93,177.05,23687.0,169.0899,169.2141,169.0612,169.1758,23687.0
2024-03-04 15:05:00,177.04,177.34,177.03,177.24,26344.0,169.1663,169.453,169.1567,169.3574,26344.0
2024-03-04 15:10:00,177.23,177.41,177.11,177.11,45286.0,169.3478,169.5198,169.2332,169.2332,45286.0
2024-03-04 15:15:00,177.13,177.14,176.72,176.78,45103.0,169.2523,169.2618,168.8605,168.9179,45103.0
2024-03-04 15:20:00,176.77,176.82,176.56,176.57,35202.0,168.9083,168.9561,168.7076,168.7172,35202.0
2024-03-04 15:25:00,176.57,176.63,176.47,176.49,48153.0,168.7172,168.7745,168.6216,168.6408,48153.0
2024-03-04 15:30:00,176.5,176.7,176.49,176.58,54389.0,168.6503,168.8414,168.6408,168.7268,54389.0
2024-03-04 15:35:00,176.59,176.6,176.28,176.35,53193.0,168.7363,168.7459,168.4401,168.507,53193.0
2024-03-04 15:40:00,176.35,176.53,176.34,176.48,69123.0,168.507,168.679,168.4974,168.6312,69123.0
2024-03-04 15:45:00,176.49,176.7,176.45,176.7,102334.0,168.6408,168.8414,168.6025,168.8414,102334.0
2024-03-04 15:50:00,176.69,176.99,176.63,176.97,112661.0,168.8319,169.1185,168.7745,169.0994,112661.0
2024-03-04 15:55:00,176.98,177.08,176.86,177.03,229362.0,169.109,169.2045,168.9943,169.1567,229362.0
2024-03-05 09:30:00,177.79,179.29,177.79,178.65,130430.0,169.8829,171.3162,169.8829,170.7047,130430.0
2024-03-05 09:35:00,178.64,178.91,178.42,178.69,36286.0,170.6951,170.9531,170.4849,170.7429,36286.0
2024-03-05 09:40:00,178.63,178.74,178.48,178.68,28341.0,170.6856,170.7907,170.5423,170.7334,28341.0
2024-03-05 09:45:00,178.63,179.17,178.5,178.89,36169.0,170.6856,171.2016,170.5614,170.934,36169.0
2024-03-05 09:50:00,178.92,178.92,178.6,178.63,48356.0,170.9627,170.9627,170.6569,170.6856,48356.0
2024-03-05 09:55:00,178.66,178.84,178.56,178.84,53311.0,170.7142,170.8862,170.6187,170.8862,53311.0
2024-03-05 10:00:00,178.85,178.99,178.71,178.89,34439.0,170.8958,171.0296,170.762,170.934,34439.0
2024-03-05 10:05:00,178.89,178.95,178.55,178.64,35028.0,170.934,170.9913,170.6091,170.6951,35028.0
2024-03-05 10:10:00,178.63,178.91,178.37,178.77,55861.0,170.6856,170.9531,170.4371,170.8194,55861.0
2024-03-05 10:15:00,178.79,179.13,178.68,179.05,91889.0,170.8385,171.1633,170.7334,171.0869,91889.0
2024-03-05 10:20:00,179.03,179.09,178.92,178.98,21557.0,171.0678,171.1251,170.9627,171.02,21557.0
2024-03-05 10:25:00,178.99,179.33,178.89,179.29,23059.0,171.0296,171.3544,170.934,171.3162,23059.0
2024-03-05 10:30:00,179.27,179.41,178.99,179.05,34784.0,171.2971,171.4309,171.0296,171.0869,34784.0
2024-03-05 10:35:00,179.03,179.06,178.66,179.05,67928.0,171.0678,171.0965,170.7142,171.0869,67928.0
2024-03-05 10:40:00,179.02,179.21,178.99,179.03,28112.0,171.0582,171.2398,171.0296,171.0678,28112.0
2024-03-05 10:45:00,179.02,179.07,178.81,178.81,29843.0,171.0582,171.106,170.8576,170.8576,29843.0
2024-03-05 10:50:00,178.83,178.95,178.73,178.78,28004.0,170.8767,170.9913,170.7811,170.8289,28004.0
2024-03-05 10:55:00,178.78,178.99,178.73,178.94,29366.0,170.8289,171.0296,170.7811,170.9818,29366.0
2024-03-05 11:00:00,178.95,178.96,178.73,178.75,19142.0,170.9913,171.0009,170.7811,170.8002,19142.0
2024-03-05 11:05:00,178.76,179.0,178.69,178.95,23739.0,170.8098,171.0391,170.7429,170.9913,23739.0
2024-03-05 11:10:00,178.95,179.03,178.9,179.0,21312.0,170.9913,171.0678,170.9436,171.0391,21312.0
2024-03-05 11:15:00,179.02,179.11,178.86,179.09,32324.0,171.0582,171.1442,170.9054,171.1251,32324.0
2024-03-05 11:20:00,179.07,179.11,178.9,179.11,29213.0,171.106,171.1442,170.9436,171.1442,29213.0
2024-03-05 11:25:00,179.12,179.32,179.11,179.28,30435.0,171.1538,171.3449,171.1442,171.3067,30435.0
2024-03-05 11:30:00,179.28,179.42,179.24,179.3,29850.0,171.3067,171.4404,171.2685,171.3258,29850.0
2024-03-05 11:35:00,179.29,179.39,179.17,179.17,34162.0,171.3162,171.4118,171.2016,171.2016,34162.0
2024-03-05 11:40:00,179.17,179.18,178.7,178.82,32221.0,171.2016,171.2111,170.7525,170.8671,32221.0
2024-03-05 11:45:00,178.82,178.85,178.74,178.77,25519.0,170.8671,170.8958,170.7907,170.8194,25519.0
2024-03-05 11:50:00,178.76,178.86,178.67,178.77,25723.0,170.8098,170.9054,170.7238,170.8194,25723.0
2024-03-05 11:55:00,178.77,178.88,178.72,178.84,23154.0,170.8194,170.9245,170.7716,170.8862,23154.0
2024-03-05 12:00:00,178.85,178.89,178.72,178.86,20031.0,170.8958,170.934,170.7716,170.9054,20031.0
2024-03-05 12:05:00,178.86,179.16,178.84,179.16,16612.0,170.9054,171.192,170.8862,171.192,16612.0
2024-03-05 12:10:00,179.16,179.36,179.13,179.33,14183.0,171.192,171.3831,171.1633,171.3544,14183.0
2024-03-05 12:15:00,179.34,179.46,179.33,179.43,23752.0,171.364,171.4787,171.3544,171.45,23752.0
2024-03-05 12:20:00,179.42,179.54,179.39,179.52,27890.0,171.4404,171.5551,171.4118,171.536,27890.0
2024-03-05 12:25:00,179.53,179.59,179.4,179.4,22427.0,171.5456,171.6029,171.4213,171.4213,22427.0
2024-03-05 12:30:00,179.42,179.49,179.19,179.3,31792.0,171.4404,171.5073,171.2207,171.3258,31792.0
2024-03-05 12:35:00,179.33,179.49,179.33,179.41,44956.0,171.3544,171.5073,171.3544,171.4309,44956.0
2024-03-05 12:40:00,179.41,179.43,179.24,179.31,16874.0,171.4309,171.45,171.2685,171.3353,16874.0
2024-03-05 12:45:00,179.31,179.4,179.2,179.2,16952.0,171.3353,171.4213,171.2302,171.2302,16952.0
2024-03-05 12:50:00,179.18,179.21,178.96,179.05,21737.0,171.2111,171.2398,171.0009,171.0869,21737.0
2024-03-05 12:55:00,179.06,179.18,179.06,179.07,16754.0,171.0965,171.2111,171.0965,171.106,16754.0
2024-03-05 13:00:00,179.08,179.32,179.06,179.32,19405.0,171.1156,171.3449,171.0965,171.3449,19405.0
2024-03-05 13:05:00,179.35,179.37,179.17,179.31,16806.0,171.3736,171.3927,171.2016,171.3353,16806.0
2024-03-05 13:10:00,179.31,179.33,179.13,179.15,18155.0,171.3353,171.3544,171.1633,171.1825,18155.0
2024-03-05 13:15:00,179.16,179.19,178.99,179.01,21636.0,171.192,171.2207,171.0296,171.0487,21636.0
2024-03-05 13:20:00,179.02,179.18,179.02,179.12,20735.0,171.0582,171.2111,171.0582,171.1538,20735.0
2024-03-05 13:25:00,179.11,179.12,178.88,178.98,30854.0,171.1442,171.1538,170.9245,171.02,30854.0
2024-03-05 13:30:00,178.99,179.03,178.85,178.99,33029.0,171.0296,171.0678,170.8958,171.0296,33029.0
2024-03-05 13:35:00,179.0,179.08,178.95,178.98,30804.0,171.0391,171.1156,170.9913,171.02,30804.0
2024-03-05 13:40:00,178.98,179.08,178.92,178.97,19908.0,171.02,171.1156,170.9627,171.0105,19908.0
2024-03-05 13:45:00,178.97,179.09,178.9,179.05,19257.0,171.0105,171.1251,170.9436,171.0869,19257.0
2024-03-05 13:50:00,179.05,179.05,178.88,179.0,24610.0,171.0869,171.0869,170.9245,171.0391,24610.0
2024-03-05 13:55:00,179.0,179.09,178.85,178.85,10193.0,171.0391,171.1251,170.8958,170.8958,10193.0
2024-03-05 14:00:00,178.88,178.92,178.79,178.85,20927.0,170.9245,170.9627,170.8385,170.8958,20927.0
2024-03-05 14:05:00,178.84,178.93,178.77,178.9,17836.0,170.8862,170.9722,170.8194,170.9436,17836.0
2024-03-05 14:10:00,178.89,178.94,178.81,178.84,15998.0,170.934,170.9818,170.8576,170.8862,15998.0
2024-03-05 14:15:00,178.83,178.97,178.81,178.94,15416.0,170.8767,171.0105,170.8576,170.9818,15416.0
2024-03-05 14:20:00,178.94,179.02,178.91,179.02,18233.0,170.9818,171.0582,170.9531,171.0582,18233.0
2024-03-05 14:25:00,179.01,179.05,178.94,178.96,13475.0,171.0487,171.0869,170.9818,171.0009,13475.0
2024-03-05 14:30:00,178.95,178.95,178.76,178.79,17309.0,170.9913,170.9913,170.8098,170.8385,17309.0
2024-03-05 14:35:00,178.79,178.86,178.75,178.83,20439.0,170.8385,170.9054,170.8002,170.8767,20439.0
2024-03-05 14:40:00,178.82,178.86,178.63,178.83,19950.0,170.8671,170.9054,170.6856,170.8767,19950.0
2024-03-05 14:45:00,178.83,178.89,178.77,178.84,31420.0,170.8767,170.934,170.8194,170.8862,31420.0
2024-03-05 14:50:00,178.84,178.91,178.78,178.83,19709.0,170.8862,170.9531,170.8289,170.8767,19709.0
2024-03-05 14:55:00,178.84,178.91,178.78,178.9,18219.0,170.8862,170.9531,170.8289,170.9436,18219.0
2024-03-05 15:00:00,178.89,178.89,178.78,178.86,38950.0,170.934,170.934,170.8289,170.9054,38950.0
2024-03-05 15:05:00,178.86,178.9,178.76,178.88,42551.0,170.9054,170.9436,170.8098,170.9245,42551.0
2024-03-05 15:10:00,178.88,178.99,178.87,178.88,31945.0,170.9245,171.0296,170.9149,170.9245,31945.0
2024-03-05 15:15:00,178.89,178.99,178.85,178.93,22238.0,170.934,171.0296,170.8958,170.9722,22238.0
2024-03-05 15:20:00,178.94,178.98,178.88,178.91,19912.0,170.9818,171.02,170.9245,170.9531,19912.0
2024-03-05 15:25:00,178.89,179.02,178.87,179.0,20763.0,170.934,171.0582,170.9149,171.0391,20763.0
2024-03-05 15:30:00,178.98,179.03,178.92,179.0,28957.0,171.02,171.0678,170.9627,171.0391,28957.0
2024-03-05 15:35:00,179.02,179.08,178.97,179.02,21209.0,171.0582,171.1156,171.0105,171.0582,21209.0
2024-03-05 15:40:00,179.01,179.07,178.83,179.03,53448.0,171.0487,171.106,170.8767,171.0678,53448.0
2024-03-05 15:45:00,179.03,179.35,178.99,179.32,47578.0,171.0678,171.3736,171.0296,171.3449,47578.0
2024-03-05 15:50:00,179.35,179.5,179.28,179.34,76557.0,171.3736,171.5169,171.3067,171.364,76557.0
2024-03-05 15:55:00,179.35,179.47,179.13,179.17,223903.0,171.3736,171.4882,171.1633,171.2016,223903.0
2024-03-06 09:30:00,178.4,178.93,178.1,178.58,113319.0,170.4658,170.9722,170.1792,170.6378,113319.0
2024-03-06 09:35:00,178.54,178.81,178.18,178.44,25818.0,170.5996,170.8576,170.2556,170.504,25818.0
2024-03-06 09:40:00,178.55,179.18,178.44,179.1,30636.0,170.6091,171.2111,170.504,171.1347,30636.0
2024-03-06 09:45:00,179.06,179.15,178.62,178.83,26488.0,171.0965,171.1825,170.676,170.8767,26488.0
2024-03-06 09:50:00,178.83,179.01,178.65,178.95,21700.0,170.8767,171.0487,170.7047,170.9913,21700.0
2024-03-06 09:55:00,178.95,179.72,178.95,179.65,36350.0,170.9913,171.7271,170.9913,171.6602,36350.0
2024-03-06 10:00:00,179.65,179.73,179.27,179.6,49705.0,171.6602,171.7367,171.2971,171.6124,49705.0
2024-03-06 10:05:00,179.6,179.93,179.51,179.9,32708.0,171.6124,171.9278,171.5264,171.8991,32708.0
2024-03-06 10:10:00,179.85,180.13,179.74,180.08,111929.0,171.8513,172.1189,171.7462,172.0711,111929.0
2024-03-06 10:15:00,180.0,180.03,179.85,179.99,34545.0,171.9947,172.0233,171.8513,171.9851,34545.0
2024-03-06 10:20:00,180.03,180.22,179.99,180.1,21355.0,172.0233,172.2049,171.9851,172.0902,21355.0
2024-03-06 10:25:00,180.1,180.15,179.96,180.14,23842.0,172.0902,172.138,171.9564,172.1284,23842.0
2024-03-06 10:30:00,180.13,180.47,180.12,180.47,48156.0,172.1189,172.4437,172.1093,172.4437,48156.0
2024-03-06 10:35:00,180.44,180.48,180.25,180.37,24966.0,172.4151,172.4533,172.2335,172.3482,24966.0
2024-03-06 10:40:00,180.36,180.48,180.34,180.42,24390.0,172.3386,172.4533,172.3195,172.396,24390.0
2024-03-06 10:45:00,180.38,180.45,180.19,180.24,24048.0,172.3578,172.4246,172.1762,172.224,24048.0
2024-03-06 10:50:00,180.24,180.43,180.23,180.4,22076.0,172.224,172.4055,172.2144,172.3769,22076.0
2024-03-06 10:55:00,180.39,180.61,180.37,180.6,27829.0,172.3673,172.5775,172.3482,172.568,27829.0
2024-03-06 11:00:00,180.6,180.95,180.58,180.76,31689.0,172.568,172.9024,172.5489,172.7209,31689.0
2024-03-06 11:05:00,180.76,180.87,180.74,180.82,24567.0,172.7209,172.826,172.7017,172.7782,24567.0
2024-03-06 11:10:00,180.84,181.14,180.84,181.02,30084.0,172.7973,173.084,172.7973,172.9693,30084.0
2024-03-06 11:15:00,181.03,181.1,180.95,181.01,11357.0,172.9788,173.0457,172.9024,172.9597,11357.0
2024-03-06 11:20:00,180.99,181.13,180.99,181.03,10457.0,172.9406,173.0744,172.9406,172.9788,10457.0
2024-03-06 11:25:00,181.05,181.13,180.94,181.13,14623.0,172.998,173.0744,172.8928,173.0744,14623.0
2024-03-06 11:30:00,181.15,181.2,180.82,180.85,17770.0,173.0935,173.1413,172.7782,172.8068,17770.0
2024-03-06 11:35:00,180.87,181.07,180.86,181.06,14292.0,172.826,173.0171,172.8164,173.0075,14292.0
2024-03-06 11:40:00,181.06,181.31,181.06,181.27,19925.0,173.0075,173.2464,173.0075,173.2082,19925.0
2024-03-06 11:45:00,181.28,181.28,180.99,181.07,13489.0,173.2177,173.2177,172.9406,173.0171,13489.0
2024-03-06 11:50:00,181.08,181.16,180.91,180.94,17769.0,173.0266,173.1031,172.8642,172.8928,17769.0
2024-03-06 11:55:00,180.97,181.05,180.93,181.02,21901.0,172.9215,172.998,172.8833,172.9693,21901.0
2024-03-06 12:00:00,180.99,181.05,180.94,181.03,19505.0,172.9406,172.998,172.8928,172.9788,19505.0
2024-03-06 12:05:00,181.0,181.07,180.99,181.04,10082.0,172.9502,173.0171,172.9406,172.9884,10082.0
2024-03-06 12:10:00,181.05,181.14,180.97,180.97,12107.0,172.998,173.084,172.9215,172.9215,12107.0
2024-03-06 12:15:00,180.98,181.08,180.97,180.98,11693.0,172.9311,173.0266,172.9215,172.9311,11693.0
2024-03-06 12:20:00,180.99,181.36,180.99,181.34,24469.0,172.9406,173.2942,172.9406,173.2751,24469.0
2024-03-06 12:25:00,181.34,181.48,181.34,181.38,30437.0,173.2751,173.4088,173.2751,173.3133,30437.0
2024-03-06 12:30:00,181.37,181.39,181.14,181.15,22658.0,173.3037,173.3228,173.084,173.0935,22658.0
2024-03-06 12:35:00,181.17,181.18,180.98,181.17,14624.0,173.1126,173.1222,172.9311,173.1126,14624.0
2024-03-06 12:40:00,181.17,181.24,181.12,181.19,16220.0,173.1126,173.1795,173.0648,173.1317,16220.0
2024-03-06 12:45:00,181.17,181.22,181.13,181.21,22384.0,173.1126,173.1604,173.0744,173.1508,22384.0
2024-03-06 12:50:00,181.21,181.34,181.17,181.32,14655.0,173.1508,173.2751,173.1126,173.2559,14655.0
2024-03-06 12:55:00,181.34,181.37,181.2,181.3,16037.0,173.2751,173.3037,173.1413,173.2368,16037.0
2024-03-06 13:00:00,181.29,181.61,181.24,181.61,28549.0,173.2273,173.533,173.1795,173.533,28549.0
2024-03-06 13:05:00,181.64,181.64,181.42,181.43,21613.0,173.5617,173.5617,173.3515,173.3611,21613.0
2024-03-06 13:10:00,181.44,181.65,181.43,181.65,16580.0,173.3706,173.5713,173.3611,173.5713,16580.0
2024-03-06 13:15:00,181.69,181.84,181.68,181.83,26035.0,173.6095,173.7528,173.5999,173.7433,26035.0
2024-03-06 13:20:00,181.84,181.9,181.71,181.79,63503.0,173.7528,173.8102,173.6286,173.705,63503.0
2024-03-06 13:25:00,181.79,182.09,181.78,181.85,58439.0,173.705,173.9917,173.6955,173.7624,58439.0
2024-03-06 13:30:00,181.77,181.79,181.46,181.61,26017.0,173.6859,173.705,173.3897,173.533,26017.0
2024-03-06 13:35:00,181.61,181.63,181.35,181.42,26159.0,173.533,173.5522,173.2846,173.3515,26159.0
2024-03-06 13:40:00,181.43,181.64,181.39,181.62,30946.0,173.3611,173.5617,173.3228,173.5426,30946.0
2024-03-06 13:45:00,181.62,181.63,181.13,181.15,31921.0,173.5426,173.5522,173.0744,173.0935,31921.0
2024-03-06 13:50:00,181.14,181.27,181.05,181.27,27400.0,173.084,173.2082,172.998,173.2082,27400.0
2024-03-06 13:55:00,181.27,181.38,181.25,181.31,15867.0,173.2082,173.3133,173.1891,173.2464,15867.0
2024-03-06 14:00:00,181.3,181.37,181.03,181.06,27516.0,173.2368,173.3037,172.9788,173.0075,27516.0
2024-03-06 14:05:00,181.08,181.4,181.08,181.33,23741.0,173.0266,173.3324,173.0266,173.2655,23741.0
2024-03-06 14:10:00,181.31,181.41,181.18,181.19,19282.0,173.2464,173.3419,173.1222,173.1317,19282.0
2024-03-06 14:15:00,181.18,181.42,181.16,181.35,37505.0,173.1222,173.3515,173.1031,173.2846,37505.0
2024-03-06 14:20:00,181.36,181.6,181.36,181.58,21767.0,173.2942,173.5235,173.2942,173.5044,21767.0
2024-03-06 14:25:00,181.61,181.85,181.46,181.82,42726.0,173.533,173.7624,173.3897,173.7337,42726.0
2024-03-06 14:30:00,181.81,181.82,181.44,181.51,37137.0,173.7242,173.7337,173.3706,173.4375,37137.0
2024-03-06 14:35:00,181.49,181.59,181.42,181.46,21800.0,173.4184,173.5139,173.3515,173.3897,21800.0
2024-03-06 14:40:00,181.47,181.53,181.36,181.39,18847.0,173.3993,173.4566,173.2942,173.3228,18847.0
2024-03-06 14:45:00,181.37,181.58,181.3,181.52,22377.0,173.3037,173.5044,173.2368,173.4471,22377.0
2024-03-06 14:50:00,181.53,181.57,181.49,181.56,20022.0,173.4566,173.4948,173.4184,173.4853,20022.0
2024-03-06 14:55:00,181.59,181.77,181.46,181.77,38217.0,173.5139,173.6859,173.3897,173.6859,38217.0
2024-03-06 15:00:00,181.78,181.8,181.69,181.77,39678.0,173.6955,173.7146,173.6095,173.6859,39678.0
2024-03-06 15:05:00,181.78,181.88,181.68,181.8,33046.0,173.6955,173.791,173.5999,173.7146,33046.0
2024-03-06 15:10:00,181.8,181.83,181.68,181.71,27113.0,173.7146,173.7433,173.5999,173.6286,27113.0
2024-03-06 15:15:00,181.72,181.81,181.62,181.65,33274.0,173.6382,173.7242,173.5426,173.5713,33274.0
2024-03-06 15:20:00,181.64,181.75,181.57,181.74,33538.0,173.5617,173.6668,173.4948,173.6573,33538.0
2024-03-06 15:25:00,181.74,182.02,181.72,181.98,37062.0,173.6573,173.9248,173.6382,173.8866,37062.0
2024-03-06 15:30:00,181.97,181.98,181.75,181.85,47697.0,173.877,173.8866,173.6668,173.7624,47697.0
2024-03-06 15:35:00,181.86,182.16,181.85,182.02,35460.0,173.7719,174.0586,173.7624,173.9248,35460.0
2024-03-06 15:40:00,182.03,182.05,181.77,181.78,59703.0,173.9344,173.9535,173.6859,173.6955,59703.0
2024-03-06 15:45:00,181.78,182.03,181.74,182.02,105497.0,173.6955,173.9344,173.6573,173.9248,105497.0
2024-03-06 15:50:00,182.02,182.05,181.21,181.29,144541.0,173.9248,173.9535,173.1508,173.2273,144541.0
2024-03-06 15:55:00,181.28,181.5,180.97,181.06,400278.0,173.2177,173.4279,172.9215,173.0075,400278.0
2024-03-07 09:30:00,182.19,182.42,181.5,181.96,119165.0,174.0873,174.307,173.4279,173.8675,119165.0
2024-03-07 09:35:00,181.96,182.01,181.35,181.85,19530.0,173.8675,173.9153,173.2846,173.7624,19530.0
2024-03-07 09:40:00,181.88,182.04,181.62,182.03,46428.0,173.791,173.9439,173.5426,173.9344,46428.0
2024-03-07 09:45:00,182.03,182.08,181.69,181.84,52302.0,173.9344,173.9821,173.6095,173.7528,52302.0
2024-03-07 09:50:00,181.83,181.88,181.71,181.84,45852.0,173.7433,173.791,173.6286,173.7528,45852.0
2024-03-07 09:55:00,181.88,182.0,181.77,181.98,54380.0,173.791,173.9057,173.6859,173.8866,54380.0
2024-03-07 10:00:00,181.98,182.07,181.75,181.81,65635.0,173.8866,173.9726,173.6668,173.7242,65635.0
2024-03-07 10:05:00,181.82,181.91,181.69,181.82,44314.0,173.7337,173.8197,173.6095,173.7337,44314.0
2024-03-07 10:10:00,181.8,181.89,181.72,181.73,28874.0,173.7146,173.8006,173.6382,173.6477,28874.0
2024-03-07 10:15:00,181.74,181.82,181.68,181.71,35241.0,173.6573,173.7337,173.5999,173.6286,35241.0
2024-03-07 10:20:00,181.72,181.84,181.53,181.56,35766.0,173.6382,173.7528,173.4566,173.4853,35766.0
2024-03-07 10:25:00,181.62,181.7,181.41,181.52,42725.0,173.5426,173.619,173.3419,173.4471,42725.0
2024-03-07 10:30:00,181.51,181.56,181.41,181.43,27891.0,173.4375,173.4853,173.3419,173.3611,27891.0
2024-03-07 10:35:00,181.43,181.5,181.13,181.14,44934.0,173.3611,173.4279,173.0744,173.084,44934.0
2024-03-07 10:40:00,181.14,181.48,181.09,181.27,32742.0,173.084,173.4088,173.0362,173.2082,32742.0
2024-03-07 10:45:00,181.31,181.35,181.23,181.31,28637.0,173.2464,173.2846,173.1699,173.2464,28637.0
2024-03-07 10:50:00,181.31,181.4,180.91,180.96,20216.0,173.2464,173.3324,172.8642,172.912,20216.0
2024-03-07 10:55:00,180.96,180.98,180.75,180.78,26691.0,172.912,172.9311,172.7113,172.74,26691.0
2024-03-07 11:00:00,180.78,180.92,180.73,180.79,20547.0,172.74,172.8737,172.6922,172.7495,20547.0
2024-03-07 11:05:00,180.79,180.8,180.4,180.43,34330.0,172.7495,172.7591,172.3769,172.4055,34330.0
2024-03-07 11:10:00,180.41,180.41,180.07,180.1,37897.0,172.3864,172.3864,172.0615,172.0902,37897.0
2024-03-07 11:15:00,180.1,180.35,180.03,180.18,35408.0,172.0902,172.3291,172.0233,172.1666,35408.0
2024-03-07 11:20:00,180.16,180.35,180.11,180.35,16706.0,172.1475,172.3291,172.0998,172.3291,16706.0
2024-03-07 11:25:00,180.37,180.45,180.28,180.35,21650.0,172.3482,172.4246,172.2622,172.3291,21650.0
2024-03-07 11:30:00,180.36,180.49,180.32,180.4,25116.0,172.3386,172.4629,172.3004,172.3769,25116.0
2024-03-07 11:35:00,180.41,180.52,180.35,180.36,18258.0,172.3864,172.4915,172.3291,172.3386,18258.0
2024-03-07 11:40:00,180.37,180.48,180.32,180.47,35805.0,172.3482,172.4533,172.3004,172.4437,35805.0
2024-03-07 11:45:00,180.49,180.56,180.43,180.45,36119.0,172.4629,172.5297,172.4055,172.4246,36119.0
2024-03-07 11:50:00,180.45,180.47,180.1,180.23,36710.0,172.4246,172.4437,172.0902,172.2144,36710.0
2024-03-07 11:55:00,180.23,180.33,180.18,180.31,32418.0,172.2144,172.31,172.1666,172.2909,32418.0
2024-03-07 12:00:00,180.32,180.43,180.25,180.42,25080.0,172.3004,172.4055,172.2335,172.396,25080.0
2024-03-07 12:05:00,180.42,180.51,180.18,180.18,38310.0,172.396,172.482,172.1666,172.1666,38310.0
2024-03-07 12:10:00,180.19,180.28,180.14,180.28,21916.0,172.1762,172.2622,172.1284,172.2622,21916.0
2024-03-07 12:15:00,180.29,180.4,180.18,180.39,28914.0,172.2718,172.3769,172.1666,172.3673,28914.0
2024-03-07 12:20:00,180.4,180.51,180.39,180.46,37072.0,172.3769,172.482,172.3673,172.4342,37072.0
2024-03-07 12:25:00,180.45,180.6,180.41,180.46,39520.0,172.4246,172.568,172.3864,172.4342,39520.0
2024-03-07 12:30:00,180.46,180.53,180.33,180.36,30873.0,172.4342,172.5011,172.31,172.3386,30873.0
2024-03-07 12:35:00,180.36,180.38,180.21,180.29,32579.0,172.3386,172.3578,172.1953,172.2718,32579.0
2024-03-07 12:40:00,180.29,180.4,180.22,180.37,35288.0,172.2718,172.3769,172.2049,172.3482,35288.0
2024-03-07 12:45:00,180.37,180.46,180.26,180.28,30543.0,172.3482,172.4342,172.2431,172.2622,30543.0
2024-03-07 12:50:00,180.26,180.32,180.19,180.3,25475.0,172.2431,172.3004,172.1762,172.2813,25475.0
2024-03-07 12:55:00,180.31,180.35,180.23,180.31,25693.0,172.2909,172.3291,172.2144,172.2909,25693.0
2024-03-07 13:00:00,180.32,180.33,180.23,180.25,36528.0,172.3004,172.31,172.2144,172.2335,36528.0
2024-03-07 13:05:00,180.25,180.27,180.02,180.06,20366.0,172.2335,172.2526,172.0138,172.052,20366.0
2024-03-07 13:10:00,180.07,180.14,180.03,180.07,22951.0,172.0615,172.1284,172.0233,172.0615,22951.0
2024-03-07 13:15:00,180.07,180.17,180.0,180.1,34671.0,172.0615,172.1571,171.9947,172.0902,34671.0
2024-03-07 13:20:00,180.11,180.17,180.05,180.14,24003.0,172.0998,172.1571,172.0424,172.1284,24003.0
2024-03-07 13:25:00,180.14,180.19,179.86,179.91,34012.0,172.1284,172.1762,171.8609,171.9087,34012.0
2024-03-07 13:30:00,179.92,180.18,179.92,180.18,20188.0,171.9182,172.1666,171.9182,172.1666,20188.0
2024-03-07 13:35:00,180.18,180.23,180.03,180.2,21203.0,172.1666,172.2144,172.0233,172.1858,21203.0
2024-03-07 13:40:00,180.2,180.23,180.06,180.16,25335.0,172.1858,172.2144,172.052,172.1475,25335.0
2024-03-07 13:45:00,180.17,180.34,180.17,180.32,12575.0,172.1571,172.3195,172.1571,172.3004,12575.0
2024-03-07 13:50:00,180.33,180.43,180.26,180.39,20733.0,172.31,172.4055,172.2431,172.3673,20733.0
2024-03-07 13:55:00,180.4,180.47,180.37,180.46,27510.0,172.3769,172.4437,172.3482,172.4342,27510.0
2024-03-07 14:00:00,180.46,180.55,180.45,180.5,28851.0,172.4342,172.5202,172.4246,172.4724,28851.0
2024-03-07 14:05:00,180.5,180.59,180.48,180.53,25622.0,172.4724,172.5584,172.4533,172.5011,25622.0
2024-03-07 14:10:00,180.53,180.58,180.49,180.58,15398.0,172.5011,172.5489,172.4629,172.5489,15398.0
2024-03-07 14:15:00,180.59,180.75,180.59,180.68,24044.0,172.5584,172.7113,172.5584,172.6444,24044.0
2024-03-07 14:20:00,180.72,180.78,180.64,180.68,35020.0,172.6826,172.74,172.6062,172.6444,35020.0
2024-03-07 14:25:00,180.67,180.67,180.52,180.56,28646.0,172.6349,172.6349,172.4915,172.5297,28646.0
2024-03-07 14:30:00,180.57,180.71,180.53,180.53,19912.0,172.5393,172.6731,172.5011,172.5011,19912.0
2024-03-07 14:35:00,180.5,180.6,180.27,180.28,22624.0,172.4724,172.568,172.2526,172.2622,22624.0
2024-03-07 14:40:00,180.29,180.31,180.15,180.22,77651.0,172.2718,172.2909,172.138,172.2049,77651.0
2024-03-07 14:45:00,180.22,180.27,179.99,180.0,29194.0,172.2049,172.2526,171.9851,171.9947,29194.0
2024-03-07 14:50:00,180.0,180.01,179.77,179.83,40814.0,171.9947,172.0042,171.7749,171.8322,40814.0
2024-03-07 14:55:00,179.84,179.88,179.68,179.74,50885.0,171.8418,171.88,171.6889,171.7462,50885.0
2024-03-07 15:00:00,179.74,179.82,179.54,179.75,67470.0,171.7462,171.8227,171.5551,171.7558,67470.0
2024-03-07 15:05:00,179.75,180.09,179.74,180.03,133377.0,171.7558,172.0806,171.7462,172.0233,133377.0
2024-03-07 15:10:00,180.03,180.38,179.94,180.38,66246.0,172.0233,172.3578,171.9373,172.3578,66246.0
2024-03-07 15:15:00,180.38,180.64,180.36,180.6,47090.0,172.3578,172.6062,172.3386,172.568,47090.0
2024-03-07 15:20:00,180.59,180.61,180.46,180.58,25528.0,172.5584,172.5775,172.4342,172.5489,25528.0
2024-03-07 15:25:00,180.59,180.85,180.59,180.75,43938.0,172.5584,172.8068,172.5584,172.7113,43938.0
2024-03-07 15:30:00,180.75,181.13,180.7,181.13,57537.0,172.7113,173.0744,172.6635,173.0744,57537.0
2024-03-07 15:35:00,181.13,181.48,181.12,181.41,77515.0,173.0744,173.4088,173.0648,173.3419,77515.0
2024-03-07 15:40:00,181.41,181.56,181.15,181.3,90341.0,173.3419,173.4853,173.0935,173.2368,90341.0
2024-03-07 15:45:00,181.3,181.31,180.76,180.82,58341.0,173.2368,173.2464,172.7209,172.7782,58341.0
2024-03-07 15:50:00,180.81,180.84,180.59,180.75,73927.0,172.7686,172.7973,172.5584,172.7113,73927.0
2024-03-07 15:55:00,180.75,180.78,180.52,180.56,199936.0,172.7113,172.74,172.4915,172.5297,199936.0
2024-03-08 09:30:00,179.74,180.97,179.22,180.48,145402.0,171.7462,172.9215,171.2493,172.4533,145402.0
2024-03-08 09:35:00,180.54,180.99,180.37,180.85,29879.0,172.5106,172.9406,172.3482,172.8068,29879.0
2024-03-08 09:40:00,180.98,181.62,180.64,181.53,31284.0,172.9311,173.5426,172.6062,173.4566,31284.0
2024-03-08 09:45:00,181.52,181.62,181.2,181.2,54480.0,173.4471,173.5426,173.1413,173.1413,54480.0
2024-03-08 09:50:00,181.18,181.42,181.0,181.42,35532.0,173.1222,173.3515,172.9502,173.3515,35532.0
2024-03-08 09:55:00,181.41,181.87,181.38,181.82,30484.0,173.3419,173.7815,173.3133,173.7337,30484.0
2024-03-08 10:00:00,181.81,182.14,181.8,181.86,27552.0,173.7242,174.0395,173.7146,173.7719,27552.0
2024-03-08 10:05:00,181.87,181.89,181.46,181.48,33890.0,173.7815,173.8006,173.3897,173.4088,33890.0
2024-03-08 10:10:00,181.5,181.7,181.14,181.17,21377.0,173.4279,173.619,173.084,173.1126,21377.0
2024-03-08 10:15:00,181.17,181.24,180.91,181.07,25871.0,173.1126,173.1795,172.8642,173.0171,25871.0
2024-03-08 10:20:00,181.08,181.12,180.93,180.96,19742.0,173.0266,173.0648,172.8833,172.912,19742.0
2024-03-08 10:25:00,180.96,181.03,180.91,180.97,28459.0,172.912,172.9788,172.8642,172.9215,28459.0
2024-03-08 10:30:00,180.97,181.28,180.92,181.25,32791.0,172.9215,173.2177,172.8737,173.1891,32791.0
2024-03-08 10:35:00,181.26,181.45,181.16,181.27,28885.0,173.1986,173.3802,173.1031,173.2082,28885.0
2024-03-08 10:40:00,181.25,181.39,181.11,181.22,30057.0,173.1891,173.3228,173.0553,173.1604,30057.0
2024-03-08 10:45:00,181.23,181.46,181.23,181.24,28428.0,173.1699,173.3897,173.1699,173.1795,28428.0
2024-03-08 10:50:00,181.25,181.44,181.22,181.37,31478.0,173.1891,173.3706,173.1604,173.3037,31478.0
2024-03-08 10:55:00,181.35,181.5,181.16,181.19,42451.0,173.2846,173.4279,173.1031,173.1317,42451.0
2024-03-08 11:00:00,181.19,181.47,181.1,181.47,30509.0,173.1317,173.3993,173.0457,173.3993,30509.0
2024-03-08 11:05:00,181.43,181.54,181.19,181.26,30381.0,173.3611,173.4662,173.1317,173.1986,30381.0
2024-03-08 11:10:00,181.23,181.28,181.0,181.06,22500.0,173.1699,173.2177,172.9502,173.0075,22500.0
2024-03-08 11:15:00,181.07,181.4,181.05,181.3,28803.0,173.0171,173.3324,172.998,173.2368,28803.0
2024-03-08 11:20:00,181.31,181.36,181.13,181.23,32400.0,173.2464,173.2942,173.0744,173.1699,32400.0
2024-03-08 11:25:00,181.23,181.45,181.07,181.45,26118.0,173.1699,173.3802,173.0171,173.3802,26118.0
2024-03-08 11:30:00,181.46,181.82,181.46,181.46,53965.0,173.3897,173.7337,173.3897,173.3897,53965.0
2024-03-08 11:35:00,181.48,181.64,181.38,181.64,17733.0,173.4088,173.5617,173.3133,173.5617,17733.0
2024-03-08 11:40:00,181.63,181.68,181.32,181.34,26174.0,173.5522,173.5999,173.2559,173.2751,26174.0
2024-03-08 11:45:00,181.34,181.44,181.28,181.3,32492.0,173.2751,173.3706,173.2177,173.2368,32492.0
2024-03-08 11:50:00,181.31,181.36,181.22,181.31,19545.0,173.2464,173.2942,173.1604,173.2464,19545.0
2024-03-08 11:55:00,181.28,181.3,181.15,181.16,21489.0,173.2177,173.2368,173.0935,173.1031,21489.0
2024-03-08 12:00:00,181.18,181.38,180.91,181.08,28546.0,173.1222,173.3133,172.8642,173.0266,28546.0
2024-03-08 12:05:00,181.07,181.07,180.94,180.99,16810.0,173.0171,173.0171,172.8928,172.9406,16810.0
2024-03-08 12:10:00,180.99,181.24,180.91,180.96,21130.0,172.9406,173.1795,172.8642,172.912,21130.0
2024-03-08 12:15:00,180.95,181.14,180.91,181.08,18059.0,172.9024,173.084,172.8642,173.0266,18059.0
2024-03-08 12:20:00,181.06,181.14,181.01,181.05,21793.0,173.0075,173.084,172.9597,172.998,21793.0
2024-03-08 12:25:00,181.05,181.06,180.94,181.02,13590.0,172.998,173.0075,172.8928,172.9693,13590.0
2024-03-08 12:30:00,181.0,181.08,180.89,181.03,29596.0,172.9502,173.0266,172.8451,172.9788,29596.0
2024-03-08 12:35:00,181.02,181.07,180.94,180.98,23931.0,172.9693,173.0171,172.8928,172.9311,23931.0
2024-03-08 12:40:00,180.98,181.05,180.65,180.65,25841.0,172.9311,172.998,172.6157,172.6157,25841.0
2024-03-08 12:45:00,180.64,180.9,180.59,180.9,26867.0,172.6062,172.8546,172.5584,172.8546,26867.0
2024-03-08 12:50:00,180.9,180.94,180.61,180.61,32777.0,172.8546,172.8928,172.5775,172.5775,32777.0
2024-03-08 12:55:00,180.61,180.86,180.48,180.67,54819.0,172.5775,172.8164,172.4533,172.6349,54819.0
2024-03-08 13:00:00,180.66,180.71,180.29,180.29,37239.0,172.6253,172.6731,172.2718,172.2718,37239.0
2024-03-08 13:05:00,180.29,180.37,180.16,180.35,34955.0,172.2718,172.3482,172.1475,172.3291,34955.0
2024-03-08 13:10:00,180.38,180.5,180.3,180.32,23567.0,172.3578,172.4724,172.2813,172.3004,23567.0
2024-03-08 13:15:00,180.32,180.44,180.17,180.18,47053.0,172.3004,172.4151,172.1571,172.1666,47053.0
2024-03-08 13:20:00,180.18,180.36,180.1,180.2,35996.0,172.1666,172.3386,172.0902,172.1858,35996.0
2024-03-08 13:25:00,180.21,180.28,180.09,180.15,25915.0,172.1953,172.2622,172.0806,172.138,25915.0
2024-03-08 13:30:00,180.14,180.16,179.86,179.86,48868.0,172.1284,172.1475,171.8609,171.8609,48868.0
2024-03-08 13:35:00,179.84,179.91,179.69,179.73,73216.0,171.8418,171.9087,171.6984,171.7367,73216.0
2024-03-08 13:40:00,179.74,179.84,179.59,179.72,35514.0,171.7462,171.8418,171.6029,171.7271,35514.0
2024-03-08 13:45:00,179.71,179.83,179.31,179.36,68368.0,171.7175,171.8322,171.3353,171.3831,68368.0
2024-03-08 13:50:00,179.37,179.53,179.25,179.28,34068.0,171.3927,171.5456,171.278,171.3067,34068.0
2024-03-08 13:55:00,179.28,179.69,179.24,179.58,25276.0,171.3067,171.6984,171.2685,171.5933,25276.0
2024-03-08 14:00:00,179.59,179.78,179.59,179.73,50370.0,171.6029,171.7844,171.6029,171.7367,50370.0
2024-03-08 14:05:00,179.74,179.89,179.73,179.79,26240.0,171.7462,171.8895,171.7367,171.794,26240.0
2024-03-08 14:10:00,179.79,179.87,179.71,179.8,28646.0,171.794,171.8704,171.7175,171.8035,28646.0
2024-03-08 14:15:00,179.84,179.95,179.73,179.87,33438.0,171.8418,171.9469,171.7367,171.8704,33438.0
2024-03-08 14:20:00,179.92,180.06,179.84,179.91,66478.0,171.9182,172.052,171.8418,171.9087,66478.0
2024-03-08 14:25:00,179.95,179.96,179.85,179.9,28812.0,171.9469,171.9564,171.8513,171.8991,28812.0
2024-03-08 14:30:00,179.9,179.93,179.8,179.86,45995.0,171.8991,171.9278,171.8035,171.8609,45995.0
2024-03-08 14:35:00,179.86,179.92,179.71,179.71,56499.0,171.8609,171.9182,171.7175,171.7175,56499.0
2024-03-08 14:40:00,179.73,179.98,179.72,179.94,45216.0,171.7367,171.9755,171.7271,171.9373,45216.0
2024-03-08 14:45:00,179.95,179.99,179.86,179.88,33317.0,171.9469,171.9851,171.8609,171.88,33317.0
2024-03-08 14:50:00,179.9,180.07,179.88,179.95,52794.0,171.8991,172.0615,171.88,171.9469,52794.0
2024-03-08 14:55:00,179.95,179.96,179.74,179.87,36002.0,171.9469,171.9564,171.7462,171.8704,36002.0
2024-03-08 15:00:00,179.88,179.95,179.82,179.92,52438.0,171.88,171.9469,171.8227,171.9182,52438.0
2024-03-08 15:05:00,179.93,179.96,179.79,179.87,51229.0,171.9278,171.9564,171.794,171.8704,51229.0
2024-03-08 15:10:00,179.87,179.88,179.65,179.69,47401.0,171.8704,171.88,171.6602,171.6984,47401.0
2024-03-08 15:15:00,179.69,179.91,179.68,179.88,39517.0,171.6984,171.9087,171.6889,171.88,39517.0
2024-03-08 15:20:00,179.86,179.87,179.71,179.71,39127.0,171.8609,171.8704,171.7175,171.7175,39127.0
2024-03-08 15:25:00,179.72,179.84,179.61,179.68,49972.0,171.7271,171.8418,171.622,171.6889,49972.0
2024-03-08 15:30:00,179.69,179.92,179.68,179.91,40719.0,171.6984,171.9182,171.6889,171.9087,40719.0
2024-03-08 15:35:00,179.91,179.93,179.81,179.82,32492.0,171.9087,171.9278,171.8131,171.8227,32492.0
2024-03-08 15:40:00,179.82,179.84,179.67,179.68,47568.0,171.8227,171.8418,171.6793,171.6889,47568.0
2024-03-08 15:45:00,179.68,179.69,179.33,179.44,70598.0,171.6889,171.6984,171.3544,171.4596,70598.0
2024-03-08 15:50:00,179.47,179.49,178.92,178.97,91698.0,171.4882,171.5073,170.9627,171.0105,91698.0
2024-03-08 15:55:00,178.98,179.19,178.68,178.85,261332.0,171.02,171.2207,170.7334,170.8958,261332.0
2024-03-11 09:30:00,178.41,181.09,178.41,181.05,106870.0,170.4754,173.0362,170.4754,172.998,106870.0
2024-03-11 09:35:00,181.16,181.26,179.86,179.9,42957.0,173.1031,173.1986,171.8609,171.8991,42957.0
2024-03-11 09:40:00,179.85,179.97,179.7,179.72,33885.0,171.8513,171.966,171.708,171.7271,33885.0
2024-03-11 09:45:00,179.7,179.95,179.46,179.47,86472.0,171.708,171.9469,171.4787,171.4882,86472.0
2024-03-11 09:50:00,179.5,180.41,179.5,180.41,37903.0,171.5169,172.3864,171.5169,172.3864,37903.0
2024-03-11 09:55:00,180.43,180.64,180.13,180.64,39179.0,172.4055,172.6062,172.1189,172.6062,39179.0
2024-03-11 10:00:00,180.58,180.98,180.52,180.69,29552.0,172.5489,172.9311,172.4915,172.654,29552.0
2024-03-11 10:05:00,180.68,180.75,180.33,180.55,19694.0,172.6444,172.7113,172.31,172.5202,19694.0
2024-03-11 10:10:00,180.57,180.66,180.08,180.1,27391.0,172.5393,172.6253,172.0711,172.0902,27391.0
2024-03-11 10:15:00,180.08,180.12,179.56,179.64,45025.0,172.0711,172.1093,171.5742,171.6507,45025.0
2024-03-11 10:20:00,179.64,179.74,179.34,179.42,40345.0,171.6507,171.7462,171.364,171.4404,40345.0
2024-03-11 10:25:00,179.38,179.71,179.33,179.67,102755.0,171.4022,171.7175,171.3544,171.6793,102755.0
2024-03-11 10:30:00,179.65,179.9,179.54,179.59,19397.0,171.6602,171.8991,171.5551,171.6029,19397.0
2024-03-11 10:35:00,179.56,179.61,178.88,178.89,26779.0,171.5742,171.622,170.9245,170.934,26779.0
2024-03-11 10:40:00,178.89,178.9,178.64,178.71,32743.0,170.934,170.9436,170.6951,170.762,32743.0
2024-03-11 10:45:00,178.69,178.76,178.56,178.7,30791.0,170.7429,170.8098,170.6187,170.7525,30791.0
2024-03-11 10:50:00,178.72,178.91,178.37,178.37,26028.0,170.7716,170.9531,170.4371,170.4371,26028.0
2024-03-11 10:55:00,178.42,178.82,178.38,178.78,46826.0,170.4849,170.8671,170.4467,170.8289,46826.0
2024-03-11 11:00:00,178.78,178.8,178.62,178.73,29852.0,170.8289,170.848,170.676,170.7811,29852.0
2024-03-11 11:05:00,178.75,178.82,178.5,178.58,27480.0,170.8002,170.8671,170.5614,170.6378,27480.0
2024-03-11 11:10:00,178.59,178.59,178.37,178.41,24407.0,170.6474,170.6474,170.4371,170.4754,24407.0
2024-03-11 11:15:00,178.39,178.58,178.26,178.52,36630.0,170.4563,170.6378,170.332,170.5805,36630.0
2024-03-11 11:20:00,178.51,178.76,178.47,178.76,21350.0,170.5709,170.8098,170.5327,170.8098,21350.0
2024-03-11 11:25:00,178.77,178.77,178.37,178.39,28071.0,170.8194,170.8194,170.4371,170.4563,28071.0
2024-03-11 11:30:00,178.39,178.41,178.24,178.28,29636.0,170.4563,170.4754,170.3129,170.3511,29636.0
2024-03-11 11:35:00,178.3,178.5,178.25,178.47,25933.0,170.3703,170.5614,170.3225,170.5327,25933.0
2024-03-11 11:40:00,178.46,178.82,178.45,178.59,29859.0,170.5231,170.8671,170.5136,170.6474,29859.0
2024-03-11 11:45:00,178.58,178.62,178.43,178.5,46967.0,170.6378,170.676,170.4945,170.5614,46967.0
2024-03-11 11:50:00,178.5,178.75,178.43,178.63,42883.0,170.5614,170.8002,170.4945,170.6856,42883.0
2024-03-11 11:55:00,178.68,178.68,178.33,178.41,23537.0,170.7334,170.7334,170.3989,170.4754,23537.0
2024-03-11 12:00:00,178.43,178.73,178.41,178.67,25396.0,170.4945,170.7811,170.4754,170.7238,25396.0
2024-03-11 12:05:00,178.65,178.69,178.51,178.66,19691.0,170.7047,170.7429,170.5709,170.7142,19691.0
2024-03-11 12:10:00,178.66,178.78,178.61,178.61,19958.0,170.7142,170.8289,170.6665,170.6665,19958.0
2024-03-11 12:15:00,178.6,178.65,178.4,178.58,24977.0,170.6569,170.7047,170.4658,170.6378,24977.0
2024-03-11 12:20:00,178.57,178.84,178.56,178.64,28706.0,170.6282,170.8862,170.6187,170.6951,28706.0
2024-03-11 12:25:00,178.64,178.67,178.42,178.46,19735.0,170.6951,170.7238,170.4849,170.5231,19735.0
2024-03-11 12:30:00,178.48,178.51,178.35,178.46,29614.0,170.5423,170.5709,170.418,170.5231,29614.0
2024-03-11 12:35:00,178.45,178.57,178.4,178.44,17822.0,170.5136,170.6282,170.4658,170.504,17822.0
2024-03-11 12:40:00,178.45,178.6,178.41,178.52,23545.0,170.5136,170.6569,170.4754,170.5805,23545.0
2024-03-11 12:45:00,178.56,178.62,178.47,178.51,23337.0,170.6187,170.676,170.5327,170.5709,23337.0
2024-03-11 12:50:00,178.5,178.82,178.48,178.81,34048.0,170.5614,170.8671,170.5423,170.8576,34048.0
2024-03-11 12:55:00,178.84,178.85,178.65,178.69,16344.0,170.8862,170.8958,170.7047,170.7429,16344.0
2024-03-11 13:00:00,178.68,178.78,178.5,178.65,16841.0,170.7334,170.8289,170.5614,170.7047,16841.0
2024-03-11 13:05:00,178.65,178.93,178.65,178.84,21984.0,170.7047,170.9722,170.7047,170.8862,21984.0
2024-03-11 13:10:00,178.84,178.97,178.77,178.78,22909.0,170.8862,171.0105,170.8194,170.8289,22909.0
2024-03-11 13:15:00,178.77,179.23,178.76,179.22,22579.0,170.8194,171.2589,170.8098,171.2493,22579.0
2024-03-11 13:20:00,179.24,179.3,179.11,179.13,23990.0,171.2685,171.3258,171.1442,171.1633,23990.0
2024-03-11 13:25:00,179.14,179.31,179.08,179.31,24030.0,171.1729,171.3353,171.1156,171.3353,24030.0
2024-03-11 13:30:00,179.3,179.35,179.12,179.15,26033.0,171.3258,171.3736,171.1538,171.1825,26033.0
2024-03-11 13:35:00,179.15,179.19,179.04,179.14,19774.0,171.1825,171.2207,171.0773,171.1729,19774.0
2024-03-11 13:40:00,179.14,179.2,179.1,179.14,22550.0,171.1729,171.2302,171.1347,171.1729,22550.0
2024-03-11 13:45:00,179.16,179.17,179.0,179.1,24961.0,171.192,171.2016,171.0391,171.1347,24961.0
2024-03-11 13:50:00,179.11,179.17,179.04,179.12,21582.0,171.1442,171.2016,171.0773,171.1538,21582.0
2024-03-11 13:55:00,179.1,179.31,179.1,179.29,21907.0,171.1347,171.3353,171.1347,171.3162,21907.0
2024-03-11 14:00:00,179.3,179.57,179.3,179.34,23914.0,171.3258,171.5838,171.3258,171.364,23914.0
2024-03-11 14:05:00,179.36,179.42,179.24,179.42,19227.0,171.3831,171.4404,171.2685,171.4404,19227.0
2024-03-11 14:10:00,179.41,179.49,179.27,179.32,22002.0,171.4309,171.5073,171.2971,171.3449,22002.0
2024-03-11 14:15:00,179.32,179.52,179.28,179.46,28969.0,171.3449,171.536,171.3067,171.4787,28969.0
2024-03-11 14:20:00,179.44,179.52,179.31,179.48,22298.0,171.4596,171.536,171.3353,171.4978,22298.0
2024-03-11 14:25:00,179.49,179.55,179.45,179.48,22807.0,171.5073,171.5647,171.4691,171.4978,22807.0
2024-03-11 14:30:00,179.47,179.52,179.35,179.37,23856.0,171.4882,171.536,171.3736,171.3927,23856.0
2024-03-11 14:35:00,179.38,179.42,179.32,179.33,28699.0,171.4022,171.4404,171.3449,171.3544,28699.0
2024-03-11 14:40:00,179.33,179.65,179.32,179.55,38012.0,171.3544,171.6602,171.3449,171.5647,38012.0
2024-03-11 14:45:00,179.56,179.56,179.35,179.41,26393.0,171.5742,171.5742,171.3736,171.4309,26393.0
2024-03-11 14:50:00,179.41,179.48,179.38,179.44,23798.0,171.4309,171.4978,171.4022,171.4596,23798.0
2024-03-11 14:55:00,179.43,179.48,179.37,179.41,31264.0,171.45,171.4978,171.3927,171.4309,31264.0
2024-03-11 15:00:00,179.41,179.46,179.29,179.36,30213.0,171.4309,171.4787,171.3162,171.3831,30213.0
2024-03-11 15:05:00,179.35,179.41,179.35,179.39,26437.0,171.3736,171.4309,171.3736,171.4118,26437.0
2024-03-11 15:10:00,179.39,179.41,179.33,179.38,36430.0,171.4118,171.4309,171.3544,171.4022,36430.0
2024-03-11 15:15:00,179.38,179.38,179.16,179.33,31719.0,171.4022,171.4022,171.192,171.3544,31719.0
2024-03-11 15:20:00,179.33,179.41,179.32,179.41,37424.0,171.3544,171.4309,171.3449,171.4309,37424.0
2024-03-11 15:25:00,179.4,179.42,179.38,179.39,41380.0,171.4213,171.4404,171.4022,171.4118,41380.0
2024-03-11 15:30:00,179.38,179.62,179.37,179.5,66855.0,171.4022,171.6316,171.3927,171.5169,66855.0
2024-03-11 15:35:00,179.51,179.67,179.48,179.62,44179.0,171.5264,171.6793,171.4978,171.6316,44179.0
2024-03-11 15:40:00,179.62,179.87,179.57,179.58,57903.0,171.6316,171.8704,171.5838,171.5933,57903.0
2024-03-11 15:45:00,179.59,179.64,179.34,179.41,54590.0,171.6029,171.6507,171.364,171.4309,54590.0
2024-03-11 15:50:00,179.42,179.49,179.17,179.19,87182.0,171.4404,171.5073,171.2016,171.2207,87182.0
2024-03-11 15:55:00,179.2,179.73,179.14,179.61,214270.0,171.2302,171.7367,171.1729,171.622,214270.0
2024-03-12 09:30:00,179.72,181.8,179.69,181.72,90429.0,171.7271,173.7146,171.6984,173.6382,90429.0
2024-03-12 09:35:00,181.69,181.75,180.86,181.08,43774.0,173.6095,173.6668,172.8164,173.0266,43774.0
2024-03-12 09:40:00,181.06,181.23,180.64,180.92,39256.0,173.0075,173.1699,172.6062,172.8737,39256.0
2024-03-12 09:45:00,180.91,181.39,180.83,181.03,44631.0,172.8642,173.3228,172.7877,172.9788,44631.0
2024-03-12 09:50:00,181.03,181.27,180.94,181.11,22799.0,172.9788,173.2082,172.8928,173.0553,22799.0
2024-03-12 09:55:00,181.14,181.88,181.14,181.83,33691.0,173.084,173.791,173.084,173.7433,33691.0
2024-03-12 10:00:00,181.83,181.86,181.06,181.07,29348.0,173.7433,173.7719,173.0075,173.0171,29348.0
2024-03-12 10:05:00,181.07,181.29,180.92,181.29,19692.0,173.0171,173.2273,172.8737,173.2273,19692.0
2024-03-12 10:10:00,181.27,181.35,181.14,181.34,27939.0,173.2082,173.2846,173.084,173.2751,27939.0
2024-03-12 10:15:00,181.32,181.72,181.31,181.43,37652.0,173.2559,173.6382,173.2464,173.3611,37652.0
2024-03-12 10:20:00,181.43,181.67,181.41,181.66,15333.0,173.3611,173.5904,173.3419,173.5808,15333.0
2024-03-12 10:25:00,181.62,181.92,181.61,181.76,24221.0,173.5426,173.8293,173.533,173.6764,24221.0
2024-03-12 10:30:00,181.75,181.87,181.72,181.81,18260.0,173.6668,173.7815,173.6382,173.7242,18260.0
2024-03-12 10:35:00,181.79,182.15,181.78,182.12,35286.0,173.705,174.049,173.6955,174.0204,35286.0
2024-03-12 10:40:00,182.09,182.3,182.05,182.28,25595.0,173.9917,174.1924,173.9535,174.1732,25595.0
2024-03-12 10:45:00,182.3,182.41,182.13,182.28,33735.0,174.1924,174.2975,174.0299,174.1732,33735.0
2024-03-12 10:50:00,182.28,182.52,182.07,182.51,37776.0,174.1732,174.4026,173.9726,174.393,37776.0
2024-03-12 10:55:00,182.51,182.55,182.16,182.31,40024.0,174.393,174.4312,174.0586,174.2019,40024.0
2024-03-12 11:00:00,182.32,182.51,182.32,182.4,33677.0,174.2115,174.393,174.2115,174.2879,33677.0
2024-03-12 11:05:00,182.4,182.53,182.29,182.5,26729.0,174.2879,174.4121,174.1828,174.3835,26729.0
2024-03-12 11:10:00,182.49,182.72,182.43,182.72,30669.0,174.3739,174.5937,174.3166,174.5937,30669.0
2024-03-12 11:15:00,182.72,182.89,182.52,182.57,37642.0,174.5937,174.7561,174.4026,174.4504,37642.0
2024-03-12 11:20:00,182.55,182.56,182.24,182.31,41874.0,174.4312,174.4408,174.135,174.2019,41874.0
2024-03-12 11:25:00,182.31,182.36,181.96,182.06,37363.0,174.2019,174.2497,173.8675,173.963,37363.0
2024-03-12 11:30:00,182.06,182.31,181.98,182.31,27499.0,173.963,174.2019,173.8866,174.2019,27499.0
2024-03-12 11:35:00,182.31,182.41,182.16,182.18,28506.0,174.2019,174.2975,174.0586,174.0777,28506.0
2024-03-12 11:40:00,182.18,182.19,182.03,182.07,23091.0,174.0777,174.0873,173.9344,173.9726,23091.0
2024-03-12 11:45:00,182.05,182.13,181.91,181.92,22271.0,173.9535,174.0299,173.8197,173.8293,22271.0
2024-03-12 11:50:00,181.94,182.06,181.88,182.03,16002.0,173.8484,173.963,173.791,173.9344,16002.0
2024-03-12 11:55:00,182.02,182.12,182.0,182.06,18745.0,173.9248,174.0204,173.9057,173.963,18745.0
2024-03-12 12:00:00,182.06,182.06,181.75,181.77,19909.0,173.963,173.963,173.6668,173.6859,19909.0
2024-03-12 12:05:00,181.77,181.91,181.75,181.87,12835.0,173.6859,173.8197,173.6668,173.7815,12835.0
2024-03-12 12:10:00,181.88,181.99,181.86,181.86,21464.0,173.791,173.8961,173.7719,173.7719,21464.0
2024-03-12 12:15:00,181.85,181.92,181.84,181.91,18410.0,173.7624,173.8293,173.7528,173.8197,18410.0
2024-03-12 12:20:00,181.91,182.01,181.87,181.89,19641.0,173.8197,173.9153,173.7815,173.8006,19641.0
2024-03-12 12:25:00,181.9,181.95,181.83,181.88,15701.0,173.8102,173.8579,173.7433,173.791,15701.0
2024-03-12 12:30:00,181.87,181.88,181.72,181.72,17816.0,173.7815,173.791,173.6382,173.6382,17816.0
2024-03-12 12:35:00,181.71,181.79,181.57,181.62,42871.0,173.6286,173.705,173.4948,173.5426,42871.0
2024-03-12 12:40:00,181.64,181.69,181.46,181.54,45483.0,173.5617,173.6095,173.3897,173.4662,45483.0
2024-03-12 12:45:00,181.57,181.77,181.31,181.77,24554.0,173.4948,173.6859,173.2464,173.6859,24554.0
2024-03-12 12:50:00,181.77,182.05,181.76,182.01,31483.0,173.6859,173.9535,173.6764,173.9153,31483.0
2024-03-12 12:55:00,182.02,182.19,182.02,182.02,41792.0,173.9248,174.0873,173.9248,173.9248,41792.0
2024-03-12 13:00:00,182.0,182.06,181.9,182.03,26747.0,173.9057,173.963,173.8102,173.9344,26747.0
2024-03-12 13:05:00,182.03,182.07,181.9,181.91,20118.0,173.9344,173.9726,173.8102,173.8197,20118.0
2024-03-12 13:10:00,181.92,181.92,181.81,181.86,15513.0,173.8293,173.8293,173.7242,173.7719,15513.0
2024-03-12 13:15:00,181.85,182.12,181.84,182.12,20518.0,173.7624,174.0204,173.7528,174.0204,20518.0
2024-03-12 13:20:00,182.13,182.16,182.08,182.09,18498.0,174.0299,174.0586,173.9821,173.9917,18498.0
2024-03-12 13:25:00,182.09,182.16,182.05,182.06,18148.0,173.9917,174.0586,173.9535,173.963,18148.0
2024-03-12 13:30:00,182.05,182.08,181.99,182.0,22996.0,173.9535,173.9821,173.8961,173.9057,22996.0
2024-03-12 13:35:00,182.0,182.27,181.99,182.24,26573.0,173.9057,174.1637,173.8961,174.135,26573.0
2024-03-12 13:40:00,182.27,182.31,182.17,182.21,21807.0,174.1637,174.2019,174.0681,174.1064,21807.0
2024-03-12 13:45:00,182.21,182.26,182.2,182.22,18516.0,174.1064,174.1541,174.0968,174.1159,18516.0
2024-03-12 13:50:00,182.22,182.32,182.22,182.32,17516.0,174.1159,174.2115,174.1159,174.2115,17516.0
2024-03-12 13:55:00,182.31,182.43,182.31,182.37,18876.0,174.2019,174.3166,174.2019,174.2592,18876.0
2024-03-12 14:00:00,182.38,182.38,182.27,182.33,20138.0,174.2688,174.2688,174.1637,174.221,20138.0
2024-03-12 14:05:00,182.34,182.35,182.17,182.17,34169.0,174.2306,174.2401,174.0681,174.0681,34169.0
2024-03-12 14:10:00,182.15,182.2,182.14,182.15,27459.0,174.049,174.0968,174.0395,174.049,27459.0
2024-03-12 14:15:00,182.15,182.15,181.92,181.94,25547.0,174.049,174.049,173.8293,173.8484,25547.0
2024-03-12 14:20:00,181.93,181.95,181.77,181.78,26054.0,173.8388,173.8579,173.6859,173.6955,26054.0
2024-03-12 14:25:00,181.79,181.91,181.76,181.85,28269.0,173.705,173.8197,173.6764,173.7624,28269.0
2024-03-12 14:30:00,181.87,181.88,181.63,181.88,29021.0,173.7815,173.791,173.5522,173.791,29021.0
2024-03-12 14:35:00,181.87,182.03,181.87,181.89,24095.0,173.7815,173.9344,173.7815,173.8006,24095.0
2024-03-12 14:40:00,181.89,181.9,181.62,181.64,20861.0,173.8006,173.8102,173.5426,173.5617,20861.0
2024-03-12 14:45:00,181.62,182.01,181.61,182.0,24408.0,173.5426,173.9153,173.533,173.9057,24408.0
2024-03-12 14:50:00,182.02,182.11,181.97,182.06,35197.0,173.9248,174.0108,173.877,173.963,35197.0
2024-03-12 14:55:00,182.06,182.19,182.05,182.16,29665.0,173.963,174.0873,173.9535,174.0586,29665.0
2024-03-12 15:00:00,182.16,182.18,181.98,182.14,38812.0,174.0586,174.0777,173.8866,174.0395,38812.0
2024-03-12 15:05:00,182.13,182.13,181.92,182.05,33414.0,174.0299,174.0299,173.8293,173.9535,33414.0
2024-03-12 15:10:00,182.04,182.09,181.99,182.07,25961.0,173.9439,173.9917,173.8961,173.9726,25961.0
2024-03-12 15:15:00,182.07,182.09,181.76,181.79,36721.0,173.9726,173.9917,173.6764,173.705,36721.0
2024-03-12 15:20:00,181.8,181.84,181.61,181.64,45702.0,173.7146,173.7528,173.533,173.5617,45702.0
2024-03-12 15:25:00,181.63,181.64,181.48,181.48,43814.0,173.5522,173.5617,173.4088,173.4088,43814.0
2024-03-12 15:30:00,181.47,181.52,181.22,181.22,49099.0,173.3993,173.4471,173.1604,173.1604,49099.0
2024-03-12 15:35:00,181.22,181.46,181.16,181.43,49312.0,173.1604,173.3897,173.1031,173.3611,49312.0
2024-03-12 15:40:00,181.44,181.58,181.26,181.26,61147.0,173.3706,173.5044,173.1986,173.1986,61147.0
2024-03-12 15:45:00,181.26,181.26,180.88,180.96,60774.0,173.1986,173.1986,172.8355,172.912,60774.0
2024-03-12 15:50:00,180.95,181.12,180.73,181.1,84902.0,172.9024,173.0648,172.6922,173.0457,84902.0
2024-03-12 15:55:00,181.08,181.27,180.85,180.88,198517.0,173.0266,173.2082,172.8068,172.8355,198517.0
2024-03-13 09:30:00,182.5,182.51,181.8,181.84,92652.0,174.3835,174.393,173.7146,173.7528,92652.0
2024-03-13 09:35:00,181.81,181.9,181.42,181.62,16494.0,173.7242,173.8102,173.3515,173.5426,16494.0
2024-03-13 09:40:00,181.67,181.67,180.99,181.12,12634.0,173.5904,173.5904,172.9406,173.0648,12634.0
2024-03-13 09:45:00,181.06,181.3,181.0,181.11,14411.0,173.0075,173.2368,172.9502,173.0553,14411.0
2024-03-13 09:50:00,181.12,181.65,181.1,181.31,25474.0,173.0648,173.5713,173.0457,173.2464,25474.0
2024-03-13 09:55:00,181.28,181.37,181.13,181.31,10255.0,173.2177,173.3037,173.0744,173.2464,10255.0
2024-03-13 10:00:00,181.34,181.73,181.28,181.53,58584.0,173.2751,173.6477,173.2177,173.4566,58584.0
2024-03-13 10:05:00,181.49,181.6,181.33,181.43,11348.0,173.4184,173.5235,173.2655,173.3611,11348.0
2024-03-13 10:10:00,181.34,181.5,181.22,181.3,39535.0,173.2751,173.4279,173.1604,173.2368,39535.0
2024-03-13 10:15:00,181.3,181.65,181.3,181.51,22928.0,173.2368,173.5713,173.2368,173.4375,22928.0
2024-03-13 10:20:00,181.55,181.84,181.34,181.73,13272.0,173.4757,173.7528,173.2751,173.6477,13272.0
2024-03-13 10:25:00,181.71,181.76,181.55,181.67,11757.0,173.6286,173.6764,173.4757,173.5904,11757.0
2024-03-13 10:30:00,181.68,181.75,181.49,181.55,13503.0,173.5999,173.6668,173.4184,173.4757,13503.0
2024-03-13 10:35:00,181.55,181.7,181.44,181.47,13779.0,173.4757,173.619,173.3706,173.3993,13779.0
2024-03-13 10:40:00,181.44,181.44,181.19,181.22,11308.0,173.3706,173.3706,173.1317,173.1604,11308.0
2024-03-13 10:45:00,181.19,181.3,181.06,181.1,22238.0,173.1317,173.2368,173.0075,173.0457,22238.0
2024-03-13 10:50:00,181.08,181.09,180.96,181.03,9942.0,173.0266,173.0362,172.912,172.9788,9942.0
2024-03-13 10:55:00,181.06,181.25,180.92,181.17,26345.0,173.0075,173.1891,172.8737,173.1126,26345.0
2024-03-13 11:00:00,181.2,181.36,181.15,181.29,15182.0,173.1413,173.2942,173.0935,173.2273,15182.0
2024-03-13 11:05:00,181.28,181.29,181.17,181.21,13987.0,173.2177,173.2273,173.1126,173.1508,13987.0
2024-03-13 11:10:00,181.2,181.23,180.93,180.93,11727.0,173.1413,173.1699,172.8833,172.8833,11727.0
2024-03-13 11:15:00,180.94,181.01,180.75,180.86,20591.0,172.8928,172.9597,172.7113,172.8164,20591.0
2024-03-13 11:20:00,180.87,181.09,180.77,180.8,38042.0,172.826,173.0362,172.7304,172.7591,38042.0
2024-03-13 11:25:00,180.77,180.77,180.6,180.72,11600.0,172.7304,172.7304,172.568,172.6826,11600.0
2024-03-13 11:30:00,180.73,180.92,180.65,180.73,11853.0,172.6922,172.8737,172.6157,172.6922,11853.0
2024-03-13 11:35:00,180.71,180.84,180.69,180.72,13390.0,172.6731,172.7973,172.654,172.6826,13390.0
2024-03-13 11:40:00,180.72,180.95,180.69,180.82,17214.0,172.6826,172.9024,172.654,172.7782,17214.0
2024-03-13 11:45:00,180.82,180.86,180.63,180.71,10829.0,172.7782,172.8164,172.5966,172.6731,10829.0
2024-03-13 11:50:00,180.71,180.91,180.7,180.86,20347.0,172.6731,172.8642,172.6635,172.8164,20347.0
2024-03-13 11:55:00,180.87,180.89,180.74,180.84,9717.0,172.826,172.8451,172.7017,172.7973,9717.0
2024-03-13 12:00:00,180.85,180.99,180.84,180.91,11051.0,172.8068,172.9406,172.7973,172.8642,11051.0
2024-03-13 12:05:00,180.93,180.93,180.83,180.84,5201.0,172.8833,172.8833,172.7877,172.7973,5201.0
2024-03-13 12:10:00,180.84,181.02,180.84,181.0,11597.0,172.7973,172.9693,172.7973,172.9502,11597.0
2024-03-13 12:15:00,180.97,180.97,180.82,180.96,12470.0,172.9215,172.9215,172.7782,172.912,12470.0
2024-03-13 12:20:00,180.96,181.12,180.91,181.12,9677.0,172.912,173.0648,172.8642,173.0648,9677.0
2024-03-13 12:25:00,181.14,181.15,181.06,181.08,7016.0,173.084,173.0935,173.0075,173.0266,7016.0
2024-03-13 12:30:00,181.06,181.27,181.04,181.18,6096.0,173.0075,173.2082,172.9884,173.1222,6096.0
2024-03-13 12:35:00,181.18,181.21,181.11,181.11,10689.0,173.1222,173.1508,173.0553,173.0553,10689.0
2024-03-13 12:40:00,181.11,181.27,181.11,181.21,14910.0,173.0553,173.2082,173.0553,173.1508,14910.0
2024-03-13 12:45:00,181.22,181.28,181.18,181.27,15596.0,173.1604,173.2177,173.1222,173.2082,15596.0
2024-03-13 12:50:00,181.25,181.29,181.16,181.2,11092.0,173.1891,173.2273,173.1031,173.1413,11092.0
2024-03-13 12:55:00,181.19,181.2,181.11,181.15,6290.0,173.1317,173.1413,173.0553,173.0935,6290.0
2024-03-13 13:00:00,181.17,181.3,181.05,181.3,11265.0,173.1126,173.2368,172.998,173.2368,11265.0
2024-03-13 13:05:00,181.32,181.48,181.32,181.46,11105.0,173.2559,173.4088,173.2559,173.3897,11105.0
2024-03-13 13:10:00,181.48,181.49,181.39,181.42,10957.0,173.4088,173.4184,173.3228,173.3515,10957.0
2024-03-13 13:15:00,181.41,181.43,181.32,181.35,4550.0,173.3419,173.3611,173.2559,173.2846,4550.0
2024-03-13 13:20:00,181.32,181.5,181.32,181.47,17286.0,173.2559,173.4279,173.2559,173.3993,17286.0
2024-03-13 13:25:00,181.46,181.48,181.41,181.42,8594.0,173.3897,173.4088,173.3419,173.3515,8594.0
2024-03-13 13:30:00,181.41,181.47,181.21,181.22,10244.0,173.3419,173.3993,173.1508,173.1604,10244.0
2024-03-13 13:35:00,181.22,181.27,181.01,181.03,106650.0,173.1604,173.2082,172.9597,172.9788,106650.0
2024-03-13 13:40:00,180.97,181.03,180.83,180.87,10827.0,172.9215,172.9788,172.7877,172.826,10827.0
2024-03-13 13:45:00,180.87,181.02,180.77,181.02,9503.0,172.826,172.9693,172.7304,172.9693,9503.0
2024-03-13 13:50:00,181.0,181.01,180.93,180.96,4796.0,172.9502,172.9597,172.8833,172.912,4796.0
2024-03-13 13:55:00,180.98,181.02,180.9,180.94,6788.0,172.9311,172.9693,172.8546,172.8928,6788.0
2024-03-13 14:00:00,180.91,180.93,180.62,180.64,9539.0,172.8642,172.8833,172.5871,172.6062,9539.0
2024-03-13 14:05:00,180.63,180.69,180.51,180.69,8481.0,172.5966,172.654,172.482,172.654,8481.0
2024-03-13 14:10:00,180.72,180.91,180.72,180.81,10412.0,172.6826,172.8642,172.6826,172.7686,10412.0
2024-03-13 14:15:00,180.8,180.81,180.61,180.65,6391.0,172.7591,172.7686,172.5775,172.6157,6391.0
2024-03-13 14:20:00,180.64,180.82,180.61,180.76,23576.0,172.6062,172.7782,172.5775,172.7209,23576.0
2024-03-13 14:25:00,180.72,180.9,180.65,180.77,11449.0,172.6826,172.8546,172.6157,172.7304,11449.0
2024-03-13 14:30:00,180.76,180.81,180.68,180.77,9922.0,172.7209,172.7686,172.6444,172.7304,9922.0
2024-03-13 14:35:00,180.77,180.82,180.6,180.66,17268.0,172.7304,172.7782,172.568,172.6253,17268.0
2024-03-13 14:40:00,180.64,180.7,180.55,180.56,13742.0,172.6062,172.6635,172.5202,172.5297,13742.0
2024-03-13 14:45:00,180.56,180.57,180.34,180.35,17232.0,172.5297,172.5393,172.3195,172.3291,17232.0
2024-03-13 14:50:00,180.35,180.35,180.22,180.34,25472.0,172.3291,172.3291,172.2049,172.3195,25472.0
2024-03-13 14:55:00,180.33,180.33,180.1,180.1,21414.0,172.31,172.31,172.0902,172.0902,21414.0
2024-03-13 15:00:00,180.1,180.11,179.89,179.95,33808.0,172.0902,172.0998,171.8895,171.9469,33808.0
2024-03-13 15:05:00,179.96,179.98,179.78,179.87,25207.0,171.9564,171.9755,171.7844,171.8704,25207.0
2024-03-13 15:10:00,179.85,180.01,179.83,179.85,20142.0,171.8513,172.0042,171.8322,171.8513,20142.0
2024-03-13 15:15:00,179.84,180.01,179.78,179.96,21713.0,171.8418,172.0042,171.7844,171.9564,21713.0
2024-03-13 15:20:00,179.95,180.01,179.85,180.0,23057.0,171.9469,172.0042,171.8513,171.9947,23057.0
2024-03-13 15:25:00,180.02,180.06,179.42,179.49,23485.0,172.0138,172.052,171.4404,171.5073,23485.0
2024-03-13 15:30:00,179.5,179.82,179.48,179.81,32456.0,171.5169,171.8227,171.4978,171.8131,32456.0
2024-03-13 15:35:00,179.82,179.92,179.77,179.86,20298.0,171.8227,171.9182,171.7749,171.8609,20298.0
2024-03-13 15:40:00,179.86,179.95,179.7,179.91,31001.0,171.8609,171.9469,171.708,171.9087,31001.0
2024-03-13 15:45:00,179.92,179.93,179.68,179.69,53879.0,171.9182,171.9278,171.6889,171.6984,53879.0
2024-03-13 15:50:00,179.69,179.86,179.52,179.69,123844.0,171.6984,171.8609,171.536,171.6984,123844.0
2024-03-13 15:55:00,179.73,180.04,179.66,179.89,219674.0,171.7367,172.0329,171.6698,171.8895,219674.0
2024-03-14 09:30:00,180.16,180.89,179.9,180.42,144025.0,172.1475,172.8451,171.8991,172.396,144025.0
2024-03-14 09:35:00,180.45,180.45,179.64,179.93,38797.0,172.4246,172.4246,171.6507,171.9278,38797.0
2024-03-14 09:40:00,179.97,180.1,179.87,180.0,41200.0,171.966,172.0902,171.8704,171.9947,41200.0
2024-03-14 09:45:00,180.03,180.03,179.55,179.84,26741.0,172.0233,172.0233,171.5647,171.8418,26741.0
2024-03-14 09:50:00,179.8,180.01,179.74,179.95,45591.0,171.8035,172.0042,171.7462,171.9469,45591.0
2024-03-14 09:55:00,179.95,180.07,179.38,179.38,36380.0,171.9469,172.0615,171.4022,171.4022,36380.0
2024-03-14 10:00:00,179.39,179.55,178.86,178.9,22350.0,171.4118,171.5647,170.9054,170.9436,22350.0
2024-03-14 10:05:00,178.93,179.06,178.66,178.89,20994.0,170.9722,171.0965,170.7142,170.934,20994.0
2024-03-14 10:10:00,178.88,179.19,178.87,179.0,27179.0,170.9245,171.2207,170.9149,171.0391,27179.0
2024-03-14 10:15:00,179.03,179.47,178.99,179.41,16635.0,171.0678,171.4882,171.0296,171.4309,16635.0
2024-03-14 10:20:00,179.43,179.48,179.18,179.26,39551.0,171.45,171.4978,171.2111,171.2876,39551.0
2024-03-14 10:25:00,179.24,179.27,179.05,179.14,15325.0,171.2685,171.2971,171.0869,171.1729,15325.0
2024-03-14 10:30:00,179.16,179.39,179.11,179.38,19942.0,171.192,171.4118,171.1442,171.4022,19942.0
2024-03-14 10:35:00,179.38,179.42,179.23,179.3,19181.0,171.4022,171.4404,171.2589,171.3258,19181.0
2024-03-14 10:40:00,179.27,179.54,179.09,179.1,34776.0,171.2971,171.5551,171.1251,171.1347,34776.0
2024-03-14 10:45:00,179.11,179.6,179.11,179.56,21113.0,171.1442,171.6124,171.1442,171.5742,21113.0
2024-03-14 10:50:00,179.54,179.66,179.49,179.6,35153.0,171.5551,171.6698,171.5073,171.6124,35153.0
2024-03-14 10:55:00,179.58,179.62,179.44,179.48,18152.0,171.5933,171.6316,171.4596,171.4978,18152.0
2024-03-14 11:00:00,179.45,179.93,179.44,179.9,24386.0,171.4691,171.9278,171.4596,171.8991,24386.0
2024-03-14 11:05:00,179.86,180.08,179.75,179.89,37674.0,171.8609,172.0711,171.7558,171.8895,37674.0
2024-03-14 11:10:00,179.93,179.94,179.53,179.58,24032.0,171.9278,171.9373,171.5456,171.5933,24032.0
2024-03-14 11:15:00,179.6,179.8,179.6,179.8,22909.0,171.6124,171.8035,171.6124,171.8035,22909.0
2024-03-14 11:20:00,179.81,180.01,179.77,180.0,17080.0,171.8131,172.0042,171.7749,171.9947,17080.0
2024-03-14 11:25:00,180.03,180.16,179.99,180.15,12681.0,172.0233,172.1475,171.9851,172.138,12681.0
2024-03-14 11:30:00,180.16,180.33,180.1,180.27,17043.0,172.1475,172.31,172.0902,172.2526,17043.0
2024-03-14 11:35:00,180.27,180.5,180.2,180.45,19105.0,172.2526,172.4724,172.1858,172.4246,19105.0
2024-03-14 11:40:00,180.47,180.92,180.47,180.78,28037.0,172.4437,172.8737,172.4437,172.74,28037.0
2024-03-14 11:45:00,180.77,180.83,180.5,180.5,20250.0,172.7304,172.7877,172.4724,172.4724,20250.0
2024-03-14 11:50:00,180.47,180.6,180.43,180.49,16514.0,172.4437,172.568,172.4055,172.4629,16514.0
2024-03-14 11:55:00,180.49,180.75,180.4,180.74,17627.0,172.4629,172.7113,172.3769,172.7017,17627.0
2024-03-14 12:00:00,180.76,180.78,180.6,180.62,14138.0,172.7209,172.74,172.568,172.5871,14138.0
2024-03-14 12:05:00,180.6,180.79,180.56,180.71,14826.0,172.568,172.7495,172.5297,172.6731,14826.0
2024-03-14 12:10:00,180.74,180.84,180.65,180.84,11004.0,172.7017,172.7973,172.6157,172.7973,11004.0
2024-03-14 12:15:00,180.82,180.93,180.78,180.92,16434.0,172.7782,172.8833,172.74,172.8737,16434.0
2024-03-14 12:20:00,180.93,181.06,180.89,181.04,23583.0,172.8833,173.0075,172.8451,172.9884,23583.0
2024-03-14 12:25:00,181.06,181.07,180.91,181.0,13474.0,173.0075,173.0171,172.8642,172.9502,13474.0
2024-03-14 12:30:00,181.0,181.12,180.9,180.9,10820.0,172.9502,173.0648,172.8546,172.8546,10820.0
2024-03-14 12:35:00,180.94,181.25,180.92,181.21,43791.0,172.8928,173.1891,172.8737,173.1508,43791.0
2024-03-14 12:40:00,181.19,181.25,181.04,181.1,12456.0,173.1317,173.1891,172.9884,173.0457,12456.0
2024-03-14 12:45:00,181.11,181.21,180.97,181.21,21166.0,173.0553,173.1508,172.9215,173.1508,21166.0
2024-03-14 12:50:00,181.22,181.31,181.16,181.25,33194.0,173.1604,173.2464,173.1031,173.1891,33194.0
2024-03-14 12:55:00,181.25,181.32,181.24,181.31,28948.0,173.1891,173.2559,173.1795,173.2464,28948.0
2024-03-14 13:00:00,181.3,181.35,181.14,181.32,35447.0,173.2368,173.2846,173.084,173.2559,35447.0
2024-03-14 13:05:00,181.28,181.68,181.27,181.62,39486.0,173.2177,173.5999,173.2082,173.5426,39486.0
2024-03-14 13:10:00,181.64,181.75,181.32,181.32,23924.0,173.5617,173.6668,173.2559,173.2559,23924.0
2024-03-14 13:15:00,181.33,181.64,181.31,181.5,40272.0,173.2655,173.5617,173.2464,173.4279,40272.0
2024-03-14 13:20:00,181.5,181.53,181.34,181.39,31476.0,173.4279,173.4566,173.2751,173.3228,31476.0
2024-03-14 13:25:00,181.41,181.41,181.19,181.24,16684.0,173.3419,173.3419,173.1317,173.1795,16684.0
2024-03-14 13:30:00,181.23,181.28,181.02,181.28,29334.0,173.1699,173.2177,172.9693,173.2177,29334.0
2024-03-14 13:35:00,181.28,181.3,181.17,181.21,22497.0,173.2177,173.2368,173.1126,173.1508,22497.0
2024-03-14 13:40:00,181.21,181.3,181.03,181.28,15981.0,173.1508,173.2368,172.9788,173.2177,15981.0
2024-03-14 13:45:00,181.29,181.58,181.28,181.56,23480.0,173.2273,173.5044,173.2177,173.4853,23480.0
2024-03-14 13:50:00,181.56,181.71,181.54,181.66,15528.0,173.4853,173.6286,173.4662,173.5808,15528.0
2024-03-14 13:55:00,181.67,181.67,181.33,181.38,18124.0,173.5904,173.5904,173.2655,173.3133,18124.0
2024-03-14 14:00:00,181.39,181.43,181.24,181.4,20838.0,173.3228,173.3611,173.1795,173.3324,20838.0
2024-03-14 14:05:00,181.39,181.45,181.05,181.08,16604.0,173.3228,173.3802,172.998,173.0266,16604.0
2024-03-14 14:10:00,181.09,181.12,181.01,181.02,13420.0,173.0362,173.0648,172.9597,172.9693,13420.0
2024-03-14 14:15:00,181.02,181.13,180.99,181.12,21527.0,172.9693,173.0744,172.9406,173.0648,21527.0
2024-03-14 14:20:00,181.11,181.19,180.94,181.19,35892.0,173.0553,173.1317,172.8928,173.1317,35892.0
2024-03-14 14:25:00,181.19,181.34,181.18,181.28,40189.0,173.1317,173.2751,173.1222,173.2177,40189.0
2024-03-14 14:30:00,181.28,181.37,181.21,181.33,35287.0,173.2177,173.3037,173.1508,173.2655,35287.0
2024-03-14 14:35:00,181.3,181.32,180.99,181.32,41251.0,173.2368,173.2559,172.9406,173.2559,41251.0
2024-03-14 14:40:00,181.32,181.54,181.25,181.49,42184.0,173.2559,173.4662,173.1891,173.4184,42184.0
2024-03-14 14:45:00,181.46,181.51,181.19,181.5,31340.0,173.3897,173.4375,173.1317,173.4279,31340.0
2024-03-14 14:50:00,181.5,181.55,181.23,181.24,23864.0,173.4279,173.4757,173.1699,173.1795,23864.0
2024-03-14 14:55:00,181.14,181.51,181.08,181.36,80417.0,173.084,173.4375,173.0266,173.2942,80417.0
2024-03-14 15:00:00,181.35,181.55,181.23,181.37,25444.0,173.2846,173.4757,173.1699,173.3037,25444.0
2024-03-14 15:05:00,181.38,181.77,181.37,181.74,107732.0,173.3133,173.6859,173.3037,173.6573,107732.0
2024-03-14 15:10:00,181.74,181.93,181.51,181.91,53625.0,173.6573,173.8388,173.4375,173.8197,53625.0
2024-03-14 15:15:00,181.91,182.04,181.64,181.7,66081.0,173.8197,173.9439,173.5617,173.619,66081.0
2024-03-14 15:20:00,181.68,181.78,181.33,181.44,32268.0,173.5999,173.6955,173.2655,173.3706,32268.0
2024-03-14 15:25:00,181.46,181.46,181.28,181.35,37387.0,173.3897,173.3897,173.2177,173.2846,37387.0
2024-03-14 15:30:00,181.32,181.35,180.82,180.83,27942.0,173.2559,173.2846,172.7782,172.7877,27942.0
2024-03-14 15:35:00,180.83,180.83,180.52,180.65,26721.0,172.7877,172.7877,172.4915,172.6157,26721.0
2024-03-14 15:40:00,180.65,181.04,180.65,180.96,28809.0,172.6157,172.9884,172.6157,172.912,28809.0
2024-03-14 15:45:00,180.97,181.11,180.76,181.11,51078.0,172.9215,173.0553,172.7209,173.0553,51078.0
2024-03-14 15:50:00,181.07,181.48,180.64,181.32,109110.0,173.0171,173.4088,172.6062,173.2559,109110.0
2024-03-14 15:55:00,181.32,181.46,180.98,181.23,255467.0,173.2559,173.3897,172.9311,173.1699,255467.0
2024-03-15 09:30:00,179.84,180.58,179.04,179.07,936103.0,171.8418,172.5489,171.0773,171.106,936103.0
2024-03-15 09:35:00,179.09,179.59,178.64,179.35,58596.0,171.1251,171.6029,170.6951,171.3736,58596.0
2024-03-15 09:40:00,179.36,179.74,179.02,179.05,34363.0,171.3831,171.7462,171.0582,171.0869,34363.0
2024-03-15 09:45:00,179.05,179.33,178.67,179.02,33268.0,171.0869,171.3544,170.7238,171.0582,33268.0
2024-03-15 09:50:00,179.05,179.12,178.8,178.9,35171.0,171.0869,171.1538,170.848,170.9436,35171.0
2024-03-15 09:55:00,178.89,178.96,178.36,178.39,39144.0,170.934,171.0009,170.4276,170.4563,39144.0
2024-03-15 10:00:00,178.38,178.59,178.14,178.58,48138.0,170.4467,170.6474,170.2174,170.6378,48138.0
2024-03-15 10:05:00,178.59,178.85,178.52,178.79,33435.0,170.6474,170.8958,170.5805,170.8385,33435.0
2024-03-15 10:10:00,178.81,179.12,178.66,179.06,23268.0,170.8576,171.1538,170.7142,171.0965,23268.0
2024-03-15 10:15:00,179.05,179.25,178.97,179.08,22272.0,171.0869,171.278,171.0105,171.1156,22272.0
2024-03-15 10:20:00,179.09,179.47,179.0,179.44,30951.0,171.1251,171.4882,171.0391,171.4596,30951.0
2024-03-15 10:25:00,179.44,179.44,179.11,179.14,33050.0,171.4596,171.4596,171.1442,171.1729,33050.0
2024-03-15 10:30:00,179.15,179.49,179.14,179.42,16796.0,171.1825,171.5073,171.1729,171.4404,16796.0
2024-03-15 10:35:00,179.44,179.72,179.29,179.69,20609.0,171.4596,171.7271,171.3162,171.6984,20609.0
2024-03-15 10:40:00,179.7,179.77,179.54,179.65,37798.0,171.708,171.7749,171.5551,171.6602,37798.0
2024-03-15 10:45:00,179.66,180.04,179.63,180.0,47020.0,171.6698,172.0329,171.6411,171.9947,47020.0
2024-03-15 10:50:00,179.99,180.08,179.78,180.07,24672.0,171.9851,172.0711,171.7844,172.0615,24672.0
2024-03-15 10:55:00,180.08,180.2,180.02,180.11,17864.0,172.0711,172.1858,172.0138,172.0998,17864.0
2024-03-15 11:00:00,180.12,180.32,180.11,180.14,26807.0,172.1093,172.3004,172.0998,172.1284,26807.0
2024-03-15 11:05:00,180.15,180.24,180.08,180.17,15296.0,172.138,172.224,172.0711,172.1571,15296.0
2024-03-15 11:10:00,180.16,180.23,179.81,179.81,22064.0,172.1475,172.2144,171.8131,171.8131,22064.0
2024-03-15 11:15:00,179.82,179.89,179.79,179.84,15118.0,171.8227,171.8895,171.794,171.8418,15118.0
2024-03-15 11:20:00,179.83,179.83,179.7,179.79,17271.0,171.8322,171.8322,171.708,171.794,17271.0
2024-03-15 11:25:00,179.78,179.85,179.62,179.8,37429.0,171.7844,171.8513,171.6316,171.8035,37429.0
2024-03-15 11:30:00,179.82,179.89,179.8,179.84,13006.0,171.8227,171.8895,171.8035,171.8418,13006.0
2024-03-15 11:35:00,179.84,179.85,179.71,179.85,19448.0,171.8418,171.8513,171.7175,171.8513,19448.0
2024-03-15 11:40:00,179.85,180.02,179.81,179.91,15365.0,171.8513,172.0138,171.8131,171.9087,15365.0
2024-03-15 11:45:00,179.92,179.97,179.66,179.66,23460.0,171.9182,171.966,171.6698,171.6698,23460.0
2024-03-15 11:50:00,179.68,179.75,179.51,179.51,22547.0,171.6889,171.7558,171.5264,171.5264,22547.0
2024-03-15 11:55:00,179.52,179.59,179.41,179.42,19063.0,171.536,171.6029,171.4309,171.4404,19063.0
2024-03-15 12:00:00,179.42,179.54,179.37,179.5,18363.0,171.4404,171.5551,171.3927,171.5169,18363.0
2024-03-15 12:05:00,179.49,179.66,179.46,179.66,10908.0,171.5073,171.6698,171.4787,171.6698,10908.0
2024-03-15 12:10:00,179.67,179.75,179.58,179.59,16769.0,171.6793,171.7558,171.5933,171.6029,16769.0
2024-03-15 12:15:00,179.61,179.71,179.58,179.71,8781.0,171.622,171.7175,171.5933,171.7175,8781.0
2024-03-15 12:20:00,179.71,179.75,179.65,179.67,12955.0,171.7175,171.7558,171.6602,171.6793,12955.0
2024-03-15 12:25:00,179.65,179.73,179.58,179.61,17097.0,171.6602,171.7367,171.5933,171.622,17097.0
2024-03-15 12:30:00,179.6,179.73,179.52,179.69,26280.0,171.6124,171.7367,171.536,171.6984,26280.0
2024-03-15 12:35:00,179.68,179.68,179.5,179.59,27660.0,171.6889,171.6889,171.5169,171.6029,27660.0
2024-03-15 12:40:00,179.57,179.65,179.55,179.63,14216.0,171.5838,171.6602,171.5647,171.6411,14216.0
2024-03-15 12:45:00,179.62,179.62,179.47,179.5,17608.0,171.6316,171.6316,171.4882,171.5169,17608.0
2024-03-15 12:50:00,179.51,179.53,179.3,179.41,28659.0,171.5264,171.5456,171.3258,171.4309,28659.0
2024-03-15 12:55:00,179.4,179.45,179.34,179.36,19424.0,171.4213,171.4691,171.364,171.3831,19424.0
2024-03-15 13:00:00,179.36,179.36,179.27,179.35,23166.0,171.3831,171.3831,171.2971,171.3736,23166.0
2024-03-15 13:05:00,179.37,179.53,179.37,179.53,18674.0,171.3927,171.5456,171.3927,171.5456,18674.0
2024-03-15 13:10:00,179.54,179.58,179.42,179.42,19303.0,171.5551,171.5933,171.4404,171.4404,19303.0
2024-03-15 13:15:00,179.42,179.42,178.92,178.95,14044.0,171.4404,171.4404,170.9627,170.9913,14044.0
2024-03-15 13:20:00,178.96,179.18,178.96,179.18,13719.0,171.0009,171.2111,171.0009,171.2111,13719.0
2024-03-15 13:25:00,179.18,179.3,179.12,179.12,16285.0,171.2111,171.3258,171.1538,171.1538,16285.0
2024-03-15 13:30:00,179.08,179.16,179.06,179.08,16668.0,171.1156,171.192,171.0965,171.1156,16668.0
2024-03-15 13:35:00,179.09,179.19,179.03,179.17,15967.0,171.1251,171.2207,171.0678,171.2016,15967.0
2024-03-15 13:40:00,179.16,179.35,179.16,179.31,27641.0,171.192,171.3736,171.192,171.3353,27641.0
2024-03-15 13:45:00,179.31,179.31,179.17,179.21,22518.0,171.3353,171.3353,171.2016,171.2398,22518.0
2024-03-15 13:50:00,179.21,179.23,179.09,179.17,15514.0,171.2398,171.2589,171.1251,171.2016,15514.0
2024-03-15 13:55:00,179.17,179.23,179.15,179.23,13249.0,171.2016,171.2589,171.1825,171.2589,13249.0
2024-03-15 14:00:00,179.23,179.39,179.22,179.27,16113.0,171.2589,171.4118,171.2493,171.2971,16113.0
2024-03-15 14:05:00,179.28,179.35,179.19,179.31,25057.0,171.3067,171.3736,171.2207,171.3353,25057.0
2024-03-15 14:10:00,179.29,179.33,179.19,179.23,24882.0,171.3162,171.3544,171.2207,171.2589,24882.0
2024-03-15 14:15:00,179.24,179.43,179.23,179.43,29857.0,171.2685,171.45,171.2589,171.45,29857.0
2024-03-15 14:20:00,179.44,179.58,179.32,179.32,25580.0,171.4596,171.5933,171.3449,171.3449,25580.0
2024-03-15 14:25:00,179.31,179.36,179.21,179.31,17069.0,171.3353,171.3831,171.2398,171.3353,17069.0
2024-03-15 14:30:00,179.31,179.42,179.25,179.26,20938.0,171.3353,171.4404,171.278,171.2876,20938.0
2024-03-15 14:35:00,179.28,179.39,179.18,179.37,25686.0,171.3067,171.4118,171.2111,171.3927,25686.0
2024-03-15 14:40:00,179.38,179.52,179.31,179.45,19045.0,171.4022,171.536,171.3353,171.4691,19045.0
2024-03-15 14:45:00,179.45,179.47,179.23,179.25,17058.0,171.4691,171.4882,171.2589,171.278,17058.0
2024-03-15 14:50:00,179.25,179.4,179.2,179.29,19678.0,171.278,171.4213,171.2302,171.3162,19678.0
2024-03-15 14:55:00,179.29,179.35,179.15,179.16,15126.0,171.3162,171.3736,171.1825,171.192,15126.0
2024-03-15 15:00:00,179.14,179.18,178.94,179.04,27274.0,171.1729,171.2111,170.9818,171.0773,27274.0
2024-03-15 15:05:00,179.02,179.03,178.65,178.66,29763.0,171.0582,171.0678,170.7047,170.7142,29763.0
2024-03-15 15:10:00,178.67,178.85,178.63,178.83,24039.0,170.7238,170.8958,170.6856,170.8767,24039.0
2024-03-15 15:15:00,178.85,178.95,178.69,178.95,29597.0,170.8958,170.9913,170.7429,170.9913,29597.0
2024-03-15 15:20:00,178.95,179.12,178.95,179.0,28276.0,170.9913,171.1538,170.9913,171.0391,28276.0
2024-03-15 15:25:00,179.0,179.06,178.94,178.97,24285.0,171.0391,171.0965,170.9818,171.0105,24285.0
2024-03-15 15:30:00,178.97,179.01,178.76,178.82,42925.0,171.0105,171.0487,170.8098,170.8671,42925.0
2024-03-15 15:35:00,178.83,178.83,178.47,178.48,62129.0,170.8767,170.8767,170.5327,170.5423,62129.0
2024-03-15 15:40:00,178.47,178.75,178.46,178.73,54347.0,170.5327,170.8002,170.5231,170.7811,54347.0
2024-03-15 15:45:00,178.73,178.76,178.58,178.76,108348.0,170.7811,170.8098,170.6378,170.8098,108348.0
2024-03-15 15:50:00,178.78,178.89,178.34,178.35,165132.0,170.8289,170.934,170.4085,170.418,165132.0
2024-03-15 15:55:00,178.36,178.39,177.54,178.09,750618.0,170.4276,170.4563,169.6441,170.1696,750618.0
2024-03-18 09:30:00,179.01,179.88,178.35,178.53,137995.0,171.0487,171.88,170.418,170.59,137995.0
2024-03-18 09:35:00,178.53,178.53,177.63,177.71,51555.0,170.59,170.59,169.7301,169.8065,51555.0
2024-03-18 09:40:00,177.7,178.2,177.69,178.17,37302.0,169.7969,170.2747,169.7874,170.246,37302.0
2024-03-18 09:45:00,178.15,178.4,177.94,178.15,27072.0,170.2269,170.4658,170.0263,170.2269,27072.0
2024-03-18 09:50:00,178.15,178.16,177.84,177.99,30976.0,170.2269,170.2365,169.9307,170.074,30976.0
2024-03-18 09:55:00,178.0,178.13,177.86,178.09,12318.0,170.0836,170.2078,169.9498,170.1696,12318.0
2024-03-18 10:00:00,178.13,178.19,177.9,177.97,14213.0,170.2078,170.2651,169.988,170.0549,14213.0
2024-03-18 10:05:00,178.01,178.07,177.84,178.03,20881.0,170.0932,170.1505,169.9307,170.1123,20881.0
2024-03-18 10:10:00,178.05,178.12,177.84,177.87,16155.0,170.1314,170.1983,169.9307,169.9594,16155.0
2024-03-18 10:15:00,177.89,177.94,177.7,177.93,49715.0,169.9785,170.0263,169.7969,170.0167,49715.0
2024-03-18 10:20:00,177.92,177.93,177.65,177.77,35291.0,170.0072,170.0167,169.7492,169.8638,35291.0
2024-03-18 10:25:00,177.72,177.9,177.64,177.84,71180.0,169.8161,169.988,169.7396,169.9307,71180.0
2024-03-18 10:30:00,177.81,178.23,177.8,178.08,33561.0,169.902,170.3034,169.8925,170.16,33561.0
2024-03-18 10:35:00,178.02,178.07,177.88,177.97,31213.0,170.1027,170.1505,169.9689,170.0549,31213.0
2024-03-18 10:40:00,177.97,177.98,177.67,177.7,26387.0,170.0549,170.0645,169.7683,169.7969,26387.0
2024-03-18 10:45:00,177.69,177.8,177.56,177.8,22964.0,169.7874,169.8925,169.6632,169.8925,22964.0
2024-03-18 10:50:00,177.78,178.05,177.65,178.05,23793.0,169.8734,170.1314,169.7492,170.1314,23793.0
2024-03-18 10:55:00,178.06,178.41,178.06,178.41,20384.0,170.1409,170.4754,170.1409,170.4754,20384.0
2024-03-18 11:00:00,178.43,178.7,178.28,178.63,21348.0,170.4945,170.7525,170.3511,170.6856,21348.0
2024-03-18 11:05:00,178.69,178.74,178.53,178.65,22582.0,170.7429,170.7907,170.59,170.7047,22582.0
2024-03-18 11:10:00,178.64,178.84,178.53,178.76,13493.0,170.6951,170.8862,170.59,170.8098,13493.0
2024-03-18 11:15:00,178.74,178.97,178.71,178.97,20020.0,170.7907,171.0105,170.762,171.0105,20020.0
2024-03-18 11:20:00,178.93,178.97,178.81,178.89,34211.0,170.9722,171.0105,170.8576,170.934,34211.0
2024-03-18 11:25:00,178.89,178.99,178.82,178.99,24702.0,170.934,171.0296,170.8671,171.0296,24702.0
2024-03-18 11:30:00,178.99,179.15,178.98,179.08,20870.0,171.0296,171.1825,171.02,171.1156,20870.0
2024-03-18 11:35:00,179.05,179.17,179.05,179.15,16459.0,171.0869,171.2016,171.0869,171.1825,16459.0
2024-03-18 11:40:00,179.12,179.13,178.95,178.95,13711.0,171.1538,171.1633,170.9913,170.9913,13711.0
2024-03-18 11:45:00,178.93,179.03,178.88,178.91,22948.0,170.9722,171.0678,170.9245,170.9531,22948.0
2024-03-18 11:50:00,178.91,179.03,178.87,178.98,17339.0,170.9531,171.0678,170.9149,171.02,17339.0
2024-03-18 11:55:00,178.96,179.01,178.76,178.84,16905.0,171.0009,171.0487,170.8098,170.8862,16905.0
2024-03-18 12:00:00,178.84,179.23,178.78,179.18,40905.0,170.8862,171.2589,170.8289,171.2111,40905.0
2024-03-18 12:05:00,179.18,179.26,179.0,179.03,34003.0,171.2111,171.2876,171.0391,171.0678,34003.0
2024-03-18 12:10:00,179.01,179.16,178.85,178.89,74553.0,171.0487,171.192,170.8958,170.934,74553.0
2024-03-18 12:15:00,178.9,178.95,178.63,178.64,12070.0,170.9436,170.9913,170.6856,170.6951,12070.0
2024-03-18 12:20:00,178.64,178.65,178.42,178.49,7120.0,170.6951,170.7047,170.4849,170.5518,7120.0
2024-03-18 12:25:00,178.45,178.59,178.41,178.57,9198.0,170.5136,170.6474,170.4754,170.6282,9198.0
2024-03-18 12:30:00,178.6,178.99,178.56,178.88,27147.0,170.6569,171.0296,170.6187,170.9245,27147.0
2024-03-18 12:35:00,178.86,178.95,178.69,178.92,30255.0,170.9054,170.9913,170.7429,170.9627,30255.0
2024-03-18 12:40:00,178.94,179.0,178.86,178.92,14226.0,170.9818,171.0391,170.9054,170.9627,14226.0
2024-03-18 12:45:00,178.9,178.92,178.78,178.8,10898.0,170.9436,170.9627,170.8289,170.848,10898.0
2024-03-18 12:50:00,178.82,178.99,178.8,178.85,15607.0,170.8671,171.0296,170.848,170.8958,15607.0
2024-03-18 12:55:00,178.85,178.94,178.83,178.88,17815.0,170.8958,170.9818,170.8767,170.9245,17815.0
2024-03-18 13:00:00,178.88,178.99,178.84,178.97,10323.0,170.9245,171.0296,170.8862,171.0105,10323.0
2024-03-18 13:05:00,178.93,178.97,178.82,178.85,7453.0,170.9722,171.0105,170.8671,170.8958,7453.0
2024-03-18 13:10:00,178.84,178.89,178.76,178.88,20723.0,170.8862,170.934,170.8098,170.9245,20723.0
2024-03-18 13:15:00,178.86,178.87,178.76,178.82,6860.0,170.9054,170.9149,170.8098,170.8671,6860.0
2024-03-18 13:20:00,178.81,178.9,178.8,178.88,5473.0,170.8576,170.9436,170.848,170.9245,5473.0
2024-03-18 13:25:00,178.89,178.98,178.84,178.96,18039.0,170.934,171.02,170.8862,171.0009,18039.0
2024-03-18 13:30:00,178.94,178.99,178.86,178.86,20350.0,170.9818,171.0296,170.9054,170.9054,20350.0
2024-03-18 13:35:00,178.87,178.91,178.83,178.84,15797.0,170.9149,170.9531,170.8767,170.8862,15797.0
2024-03-18 13:40:00,178.84,178.85,178.58,178.63,9832.0,170.8862,170.8958,170.6378,170.6856,9832.0
2024-03-18 13:45:00,178.62,178.77,178.61,178.69,17158.0,170.676,170.8194,170.6665,170.7429,17158.0
2024-03-18 13:50:00,178.7,178.72,178.61,178.64,63695.0,170.7525,170.7716,170.6665,170.6951,63695.0
2024-03-18 13:55:00,178.63,178.76,178.63,178.75,20491.0,170.6856,170.8098,170.6856,170.8002,20491.0
2024-03-18 14:00:00,178.78,178.88,178.6,178.85,45626.0,170.8289,170.9245,170.6569,170.8958,45626.0
2024-03-18 14:05:00,178.83,178.83,178.65,178.68,8575.0,170.8767,170.8767,170.7047,170.7334,8575.0
2024-03-18 14:10:00,178.69,178.95,178.67,178.86,15149.0,170.7429,170.9913,170.7238,170.9054,15149.0
2024-03-18 14:15:00,178.84,179.11,178.83,179.04,21551.0,170.8862,171.1442,170.8767,171.0773,21551.0
2024-03-18 14:20:00,179.02,179.11,178.96,179.03,10585.0,171.0582,171.1442,171.0009,171.0678,10585.0
2024-03-18 14:25:00,179.01,179.09,178.94,179.02,14332.0,171.0487,171.1251,170.9818,171.0582,14332.0
2024-03-18 14:30:00,179.01,179.03,178.98,179.02,16532.0,171.0487,171.0678,171.02,171.0582,16532.0
2024-03-18 14:35:00,179.01,179.05,178.97,179.0,23361.0,171.0487,171.0869,171.0105,171.0391,23361.0
2024-03-18 14:40:00,179.01,179.03,178.86,178.89,34724.0,171.0487,171.0678,170.9054,170.934,34724.0
2024-03-18 14:45:00,178.87,178.98,178.86,178.87,27928.0,170.9149,171.02,170.9054,170.9149,27928.0
2024-03-18 14:50:00,178.86,178.87,178.55,178.57,20745.0,170.9054,170.9149,170.6091,170.6282,20745.0
2024-03-18 14:55:00,178.54,178.54,178.28,178.39,23706.0,170.5996,170.5996,170.3511,170.4563,23706.0
2024-03-18 15:00:00,178.41,178.76,178.39,178.75,42965.0,170.4754,170.8098,170.4563,170.8002,42965.0
2024-03-18 15:05:00,178.75,178.84,178.68,178.71,14852.0,170.8002,170.8862,170.7334,170.762,14852.0
2024-03-18 15:10:00,178.72,178.79,178.71,178.72,9882.0,170.7716,170.8385,170.762,170.7716,9882.0
2024-03-18 15:15:00,178.73,178.84,178.7,178.81,151515.0,170.7811,170.8862,170.7525,170.8576,151515.0
2024-03-18 15:20:00,178.82,178.83,178.5,178.55,38579.0,170.8671,170.8767,170.5614,170.6091,38579.0
2024-03-18 15:25:00,178.55,178.68,178.44,178.51,15584.0,170.6091,170.7334,170.504,170.5709,15584.0
2024-03-18 15:30:00,178.53,178.58,178.46,178.55,28788.0,170.59,170.6378,170.5231,170.6091,28788.0
2024-03-18 15:35:00,178.56,178.56,178.27,178.27,18702.0,170.6187,170.6187,170.3416,170.3416,18702.0
2024-03-18 15:40:00,178.28,178.49,178.28,178.41,30196.0,170.3511,170.5518,170.3511,170.4754,30196.0
2024-03-18 15:45:00,178.4,178.45,178.31,178.37,42045.0,170.4658,170.5136,170.3798,170.4371,42045.0
2024-03-18 15:50:00,178.37,178.57,178.26,178.36,84247.0,170.4371,170.6282,170.332,170.4276,84247.0
2024-03-18 15:55:00,178.37,178.57,178.23,178.53,263554.0,170.4371,170.6282,170.3034,170.59,263554.0
2024-03-19 09:30:00,178.19,178.69,178.19,178.55,74851.0,170.2651,170.7429,170.2651,170.6091,74851.0
2024-03-19 09:35:00,178.62,179.65,178.61,179.6,17344.0,170.676,171.6602,170.6665,171.6124,17344.0
2024-03-19 09:40:00,179.65,179.68,179.17,179.57,23720.0,171.6602,171.6889,171.2016,171.5838,23720.0
2024-03-19 09:45:00,179.54,179.56,178.79,178.88,70596.0,171.5551,171.5742,170.8385,170.9245,70596.0
2024-03-19 09:50:00,178.88,179.32,178.87,179.28,16519.0,170.9245,171.3449,170.9149,171.3067,16519.0
2024-03-19 09:55:00,179.32,179.37,179.15,179.29,10251.0,171.3449,171.3927,171.1825,171.3162,10251.0
2024-03-19 10:00:00,179.23,179.43,178.98,179.14,9982.0,171.2589,171.45,171.02,171.1729,9982.0
2024-03-19 10:05:00,179.1,179.35,178.93,179.35,11392.0,171.1347,171.3736,170.9722,171.3736,11392.0
2024-03-19 10:10:00,179.36,179.36,179.06,179.06,12506.0,171.3831,171.3831,171.0965,171.0965,12506.0
2024-03-19 10:15:00,179.06,179.12,178.92,179.06,10101.0,171.0965,171.1538,170.9627,171.0965,10101.0
2024-03-19 10:20:00,179.04,179.44,179.03,179.36,11687.0,171.0773,171.4596,171.0678,171.3831,11687.0
2024-03-19 10:25:00,179.31,179.49,179.25,179.48,12019.0,171.3353,171.5073,171.278,171.4978,12019.0
2024-03-19 10:30:00,179.45,179.68,179.45,179.65,13000.0,171.4691,171.6889,171.4691,171.6602,13000.0
2024-03-19 10:35:00,179.69,179.76,179.56,179.64,15999.0,171.6984,171.7653,171.5742,171.6507,15999.0
2024-03-19 10:40:00,179.64,179.76,179.58,179.65,12960.0,171.6507,171.7653,171.5933,171.6602,12960.0
2024-03-19 10:45:00,179.65,179.68,179.5,179.52,17677.0,171.6602,171.6889,171.5169,171.536,17677.0
2024-03-19 10:50:00,179.5,179.6,179.34,179.55,63236.0,171.5169,171.6124,171.364,171.5647,63236.0
2024-03-19 10:55:00,179.57,179.59,179.31,179.36,17620.0,171.5838,171.6029,171.3353,171.3831,17620.0
2024-03-19 11:00:00,179.34,179.43,179.23,179.3,16284.0,171.364,171.45,171.2589,171.3258,16284.0
2024-03-19 11:05:00,179.28,179.56,179.27,179.56,11136.0,171.3067,171.5742,171.2971,171.5742,11136.0
2024-03-19 11:10:00,179.55,179.62,179.48,179.56,14117.0,171.5647,171.6316,171.4978,171.5742,14117.0
2024-03-19 11:15:00,179.59,179.63,179.52,179.57,8329.0,171.6029,171.6411,171.536,171.5838,8329.0
2024-03-19 11:20:00,179.57,179.65,179.53,179.57,12847.0,171.5838,171.6602,171.5456,171.5838,12847.0
2024-03-19 11:25:00,179.55,179.57,179.38,179.38,11249.0,171.5647,171.5838,171.4022,171.4022,11249.0
2024-03-19 11:30:00,179.37,179.37,179.18,179.22,25177.0,171.3927,171.3927,171.2111,171.2493,25177.0
2024-03-19 11:35:00,179.22,179.49,179.12,179.48,23668.0,171.2493,171.5073,171.1538,171.4978,23668.0
2024-03-19 11:40:00,179.49,179.57,179.4,179.41,21229.0,171.5073,171.5838,171.4213,171.4309,21229.0
2024-03-19 11:45:00,179.41,179.6,179.4,179.57,17069.0,171.4309,171.6124,171.4213,171.5838,17069.0
2024-03-19 11:50:00,179.58,179.6,179.45,179.51,39779.0,171.5933,171.6124,171.4691,171.5264,39779.0
2024-03-19 11:55:00,179.53,179.56,179.35,179.38,13632.0,171.5456,171.5742,171.3736,171.4022,13632.0
2024-03-19 12:00:00,179.36,179.47,179.25,179.47,11303.0,171.3831,171.4882,171.278,171.4882,11303.0
2024-03-19 12:05:00,179.43,179.47,179.28,179.34,12640.0,171.45,171.4882,171.3067,171.364,12640.0
2024-03-19 12:10:00,179.34,179.35,179.23,179.31,10880.0,171.364,171.3736,171.2589,171.3353,10880.0
2024-03-19 12:15:00,179.31,179.32,179.06,179.07,12360.0,171.3353,171.3449,171.0965,171.106,12360.0
2024-03-19 12:20:00,179.1,179.24,179.1,179.12,17934.0,171.1347,171.2685,171.1347,171.1538,17934.0
2024-03-19 12:25:00,179.11,179.13,179.05,179.1,10917.0,171.1442,171.1633,171.0869,171.1347,10917.0
2024-03-19 12:30:00,179.09,179.13,178.88,178.97,14358.0,171.1251,171.1633,170.9245,171.0105,14358.0
2024-03-19 12:35:00,178.95,178.96,178.68,178.78,16129.0,170.9913,171.0009,170.7334,170.8289,16129.0
2024-03-19 12:40:00,178.75,178.75,178.6,178.64,10712.0,170.8002,170.8002,170.6569,170.6951,10712.0
2024-03-19 12:45:00,178.64,178.71,178.49,178.59,10891.0,170.6951,170.762,170.5518,170.6474,10891.0
2024-03-19 12:50:00,178.55,178.58,178.43,178.45,11174.0,170.6091,170.6378,170.4945,170.5136,11174.0
2024-03-19 12:55:00,178.45,178.53,178.4,178.5,11224.0,170.5136,170.59,170.4658,170.5614,11224.0
2024-03-19 13:00:00,178.51,178.7,178.48,178.59,24049.0,170.5709,170.7525,170.5423,170.6474,24049.0
2024-03-19 13:05:00,178.5,178.64,178.47,178.58,18167.0,170.5614,170.6951,170.5327,170.6378,18167.0
2024-03-19 13:10:00,178.58,178.6,178.5,178.59,7522.0,170.6378,170.6569,170.5614,170.6474,7522.0
2024-03-19 13:15:00,178.58,178.72,178.53,178.7,14907.0,170.6378,170.7716,170.59,170.7525,14907.0
2024-03-19 13:20:00,178.71,178.86,178.69,178.75,24966.0,170.762,170.9054,170.7429,170.8002,24966.0
2024-03-19 13:25:00,178.75,178.83,178.67,178.79,23328.0,170.8002,170.8767,170.7238,170.8385,23328.0
2024-03-19 13:30:00,178.77,178.86,178.73,178.82,17429.0,170.8194,170.9054,170.7811,170.8671,17429.0
2024-03-19 13:35:00,178.79,178.96,178.78,178.88,12826.0,170.8385,171.0009,170.8289,170.9245,12826.0
2024-03-19 13:40:00,178.84,178.91,178.82,178.88,16319.0,170.8862,170.9531,170.8671,170.9245,16319.0
2024-03-19 13:45:00,178.87,178.91,178.71,178.8,32888.0,170.9149,170.9531,170.762,170.848,32888.0
2024-03-19 13:50:00,178.84,178.91,178.64,178.67,16981.0,170.8862,170.9531,170.6951,170.7238,16981.0
2024-03-19 13:55:00,178.68,178.69,178.57,178.57,12214.0,170.7334,170.7429,170.6282,170.6282,12214.0
2024-03-19 14:00:00,178.53,178.64,178.5,178.58,13368.0,170.59,170.6951,170.5614,170.6378,13368.0
2024-03-19 14:05:00,178.57,178.66,178.57,178.59,10479.0,170.6282,170.7142,170.6282,170.6474,10479.0
2024-03-19 14:10:00,178.59,178.6,178.39,178.39,8830.0,170.6474,170.6569,170.4563,170.4563,8830.0
2024-03-19 14:15:00,178.38,178.57,178.38,178.51,21312.0,170.4467,170.6282,170.4467,170.5709,21312.0
2024-03-19 14:20:00,178.5,178.52,178.31,178.38,12373.0,170.5614,170.5805,170.3798,170.4467,12373.0
2024-03-19 14:25:00,178.37,178.38,178.22,178.35,14030.0,170.4371,170.4467,170.2938,170.418,14030.0
2024-03-19 14:30:00,178.36,178.46,178.31,178.32,17163.0,170.4276,170.5231,170.3798,170.3894,17163.0
2024-03-19 14:35:00,178.31,178.42,178.28,178.28,14338.0,170.3798,170.4849,170.3511,170.3511,14338.0
2024-03-19 14:40:00,178.27,178.31,178.2,178.26,14400.0,170.3416,170.3798,170.2747,170.332,14400.0
2024-03-19 14:45:00,178.24,178.34,178.21,178.3,14024.0,170.3129,170.4085,170.2843,170.3703,14024.0
2024-03-19 14:50:00,178.31,178.41,178.29,178.38,10878.0,170.3798,170.4754,170.3607,170.4467,10878.0
2024-03-19 14:55:00,178.4,178.5,178.31,178.47,12254.0,170.4658,170.5614,170.3798,170.5327,12254.0
2024-03-19 15:00:00,178.47,178.8,178.44,178.8,15301.0,170.5327,170.848,170.504,170.848,15301.0
2024-03-19 15:05:00,178.78,178.82,178.62,178.62,22648.0,170.8289,170.8671,170.676,170.676,22648.0
2024-03-19 15:10:00,178.61,178.94,178.61,178.94,9902.0,170.6665,170.9818,170.6665,170.9818,9902.0
2024-03-19 15:15:00,178.92,178.92,178.81,178.86,14577.0,170.9627,170.9627,170.8576,170.9054,14577.0
2024-03-19 15:20:00,178.86,178.97,178.85,178.89,11099.0,170.9054,171.0105,170.8958,170.934,11099.0
2024-03-19 15:25:00,178.88,178.9,178.77,178.79,11342.0,170.9245,170.9436,170.8194,170.8385,11342.0
2024-03-19 15:30:00,178.79,178.84,178.69,178.77,19710.0,170.8385,170.8862,170.7429,170.8194,19710.0
2024-03-19 15:35:00,178.78,179.08,178.76,179.03,18472.0,170.8289,171.1156,170.8098,171.0678,18472.0
2024-03-19 15:40:00,179.03,179.17,179.02,179.15,22450.0,171.0678,171.2016,171.0582,171.1825,22450.0
2024-03-19 15:45:00,179.16,179.51,179.16,179.47,33568.0,171.192,171.5264,171.192,171.4882,33568.0
2024-03-19 15:50:00,179.47,179.83,179.47,179.8,70382.0,171.4882,171.8322,171.4882,171.8035,70382.0
2024-03-19 15:55:00,179.81,179.93,179.57,179.66,247419.0,171.8131,171.9278,171.5838,171.6698,247419.0
2024-03-20 09:30:00,179.22,179.23,177.06,177.97,147262.0,171.2493,171.2589,169.1854,170.0549,147262.0
2024-03-20 09:35:00,178.04,178.14,177.46,177.93,17204.0,170.1218,170.2174,169.5676,170.0167,17204.0
2024-03-20 09:40:00,178.0,178.0,177.25,177.34,17176.0,170.0836,170.0836,169.367,169.453,17176.0
2024-03-20 09:45:00,177.32,177.32,176.75,177.22,31496.0,169.4338,169.4338,168.8892,169.3383,31496.0
2024-03-20 09:50:00,177.22,177.36,176.91,177.14,23892.0,169.3383,169.4721,169.0421,169.2618,23892.0
2024-03-20 09:55:00,177.14,177.26,177.02,177.24,17149.0,169.2618,169.3765,169.1472,169.3574,17149.0
2024-03-20 10:00:00,177.23,177.35,176.83,176.96,23831.0,169.3478,169.4625,168.9656,169.0899,23831.0
2024-03-20 10:05:00,176.99,177.04,176.84,176.92,22962.0,169.1185,169.1663,168.9752,169.0516,22962.0
2024-03-20 10:10:00,176.92,177.12,176.92,176.97,39695.0,169.0516,169.2427,169.0516,169.0994,39695.0
2024-03-20 10:15:00,176.97,177.08,176.77,176.77,23687.0,169.0994,169.2045,168.9083,168.9083,23687.0
2024-03-20 10:20:00,176.78,176.97,176.62,176.96,30386.0,168.9179,169.0994,168.765,169.0899,30386.0
2024-03-20 10:25:00,176.95,177.02,176.79,176.84,17138.0,169.0803,169.1472,168.9274,168.9752,17138.0
2024-03-20 10:30:00,176.87,177.24,176.87,176.87,59414.0,169.0039,169.3574,169.0039,169.0039,59414.0
2024-03-20 10:35:00,176.87,177.01,176.8,177.0,19348.0,169.0039,169.1376,168.937,169.1281,19348.0
2024-03-20 10:40:00,176.99,177.27,176.99,177.04,10952.0,169.1185,169.3861,169.1185,169.1663,10952.0
2024-03-20 10:45:00,177.06,177.27,177.01,177.27,13062.0,169.1854,169.3861,169.1376,169.3861,13062.0
2024-03-20 10:50:00,177.26,177.39,177.23,177.32,18945.0,169.3765,169.5007,169.3478,169.4338,18945.0
2024-03-20 10:55:00,177.33,177.56,177.27,177.44,29232.0,169.4434,169.6632,169.3861,169.5485,29232.0
2024-03-20 11:00:00,177.45,177.59,177.4,177.55,24404.0,169.5581,169.6918,169.5103,169.6536,24404.0
2024-03-20 11:05:00,177.55,177.81,177.51,177.8,21374.0,169.6536,169.902,169.6154,169.8925,21374.0
2024-03-20 11:10:00,177.8,177.93,177.69,177.75,28479.0,169.8925,170.0167,169.7874,169.8447,28479.0
2024-03-20 11:15:00,177.75,177.77,177.49,177.51,27012.0,169.8447,169.8638,169.5963,169.6154,27012.0
2024-03-20 11:20:00,177.5,177.54,177.35,177.43,15960.0,169.6058,169.6441,169.4625,169.5389,15960.0
2024-03-20 11:25:00,177.41,177.42,177.18,177.33,22284.0,169.5198,169.5294,169.3001,169.4434,22284.0
2024-03-20 11:30:00,177.31,177.38,177.27,177.27,10918.0,169.4243,169.4912,169.3861,169.3861,10918.0
2024-03-20 11:35:00,177.27,177.28,176.86,177.04,33518.0,169.3861,169.3956,168.9943,169.1663,33518.0
2024-03-20 11:40:00,177.04,177.09,176.93,176.96,11505.0,169.1663,169.2141,169.0612,169.0899,11505.0
2024-03-20 11:45:00,176.98,177.04,176.96,177.03,14572.0,169.109,169.1663,169.0899,169.1567,14572.0
2024-03-20 11:50:00,177.03,177.29,177.03,177.27,12815.0,169.1567,169.4052,169.1567,169.3861,12815.0
2024-03-20 11:55:00,177.27,177.42,177.24,177.34,14050.0,169.3861,169.5294,169.3574,169.453,14050.0
2024-03-20 12:00:00,177.35,177.48,177.35,177.47,8013.0,169.4625,169.5867,169.4625,169.5772,8013.0
2024-03-20 12:05:00,177.48,177.58,177.1,177.16,65938.0,169.5867,169.6823,169.2236,169.281,65938.0
2024-03-20 12:10:00,177.17,177.18,177.02,177.09,41321.0,169.2905,169.3001,169.1472,169.2141,41321.0
2024-03-20 12:15:00,177.1,177.12,176.9,176.96,43911.0,169.2236,169.2427,169.0325,169.0899,43911.0
2024-03-20 12:20:00,176.96,177.27,176.96,177.0,16913.0,169.0899,169.3861,169.0899,169.1281,16913.0
2024-03-20 12:25:00,177.01,177.05,176.87,176.91,18661.0,169.1376,169.1758,169.0039,169.0421,18661.0
2024-03-20 12:30:00,176.9,176.92,176.76,176.77,15974.0,169.0325,169.0516,168.8987,168.9083,15974.0
2024-03-20 12:35:00,176.78,176.84,176.68,176.68,32690.0,168.9179,168.9752,168.8223,168.8223,32690.0
2024-03-20 12:40:00,176.69,177.11,176.6,177.11,97413.0,168.8319,169.2332,168.7459,169.2332,97413.0
2024-03-20 12:45:00,177.15,177.15,177.0,177.01,13728.0,169.2714,169.2714,169.1281,169.1376,13728.0
2024-03-20 12:50:00,177.01,177.08,176.95,177.03,24898.0,169.1376,169.2045,169.0803,169.1567,24898.0
2024-03-20 12:55:00,177.03,177.04,176.83,176.84,10350.0,169.1567,169.1663,168.9656,168.9752,10350.0
2024-03-20 13:00:00,176.82,177.14,176.8,177.05,20968.0,168.9561,169.2618,168.937,169.1758,20968.0
2024-03-20 13:05:00,177.04,177.23,177.01,177.08,21322.0,169.1663,169.3478,169.1376,169.2045,21322.0
2024-03-20 13:10:00,177.08,177.11,176.85,176.91,8361.0,169.2045,169.2332,168.9847,169.0421,8361.0
2024-03-20 13:15:00,176.91,177.08,176.91,176.97,47146.0,169.0421,169.2045,169.0421,169.0994,47146.0
2024-03-20 13:20:00,176.96,177.01,176.77,176.77,8287.0,169.0899,169.1376,168.9083,168.9083,8287.0
2024-03-20 13:25:00,176.77,176.86,176.74,176.76,8695.0,168.9083,168.9943,168.8796,168.8987,8695.0
2024-03-20 13:30:00,176.74,176.8,176.65,176.76,23642.0,168.8796,168.937,168.7936,168.8987,23642.0
2024-03-20 13:35:00,176.76,176.76,176.37,176.46,27239.0,168.8987,168.8987,168.5261,168.6121,27239.0
2024-03-20 13:40:00,176.47,176.67,176.41,176.66,19673.0,168.6216,168.8127,168.5643,168.8032,19673.0
2024-03-20 13:45:00,176.7,176.7,176.5,176.61,13704.0,168.8414,168.8414,168.6503,168.7554,13704.0
2024-03-20 13:50:00,176.62,176.72,176.55,176.6,14948.0,168.765,168.8605,168.6981,168.7459,14948.0
2024-03-20 13:55:00,176.58,176.58,176.36,176.38,26821.0,168.7268,168.7268,168.5165,168.5356,26821.0
2024-03-20 14:00:00,176.39,176.75,176.32,176.56,79919.0,168.5452,168.8892,168.4783,168.7076,79919.0
2024-03-20 14:05:00,176.54,176.69,176.31,176.45,26987.0,168.6885,168.8319,168.4688,168.6025,26987.0
2024-03-20 14:10:00,176.47,176.55,176.27,176.3,32658.0,168.6216,168.6981,168.4305,168.4592,32658.0
2024-03-20 14:15:00,176.3,176.3,176.12,176.13,46638.0,168.4592,168.4592,168.2872,168.2968,46638.0
2024-03-20 14:20:00,176.14,176.3,176.02,176.13,41245.0,168.3063,168.4592,168.1917,168.2968,41245.0
2024-03-20 14:25:00,176.14,176.37,176.13,176.35,47568.0,168.3063,168.5261,168.2968,168.507,47568.0
2024-03-20 14:30:00,176.36,176.45,176.02,176.1,40350.0,168.5165,168.6025,168.1917,168.2681,40350.0
2024-03-20 14:35:00,176.11,176.21,176.02,176.15,20343.0,168.2777,168.3732,168.1917,168.3159,20343.0
2024-03-20 14:40:00,176.17,176.5,176.07,176.4,25589.0,168.335,168.6503,168.2394,168.5548,25589.0
2024-03-20 14:45:00,176.45,176.5,176.34,176.43,29194.0,168.6025,168.6503,168.4974,168.5834,29194.0
2024-03-20 14:50:00,176.43,176.43,176.1,176.1,75283.0,168.5834,168.5834,168.2681,168.2681,75283.0
2024-03-20 14:55:00,176.12,176.21,176.02,176.13,46318.0,168.2872,168.3732,168.1917,168.2968,46318.0
2024-03-20 15:00:00,176.15,176.5,176.15,176.43,50385.0,168.3159,168.6503,168.3159,168.5834,50385.0
2024-03-20 15:05:00,176.44,176.58,176.3,176.3,65823.0,168.593,168.7268,168.4592,168.4592,65823.0
2024-03-20 15:10:00,176.31,176.31,176.05,176.11,27737.0,168.4688,168.4688,168.2203,168.2777,27737.0
2024-03-20 15:15:00,176.12,176.71,176.1,176.62,99422.0,168.2872,168.851,168.2681,168.765,99422.0
2024-03-20 15:20:00,176.65,176.69,176.53,176.62,34934.0,168.7936,168.8319,168.679,168.765,34934.0
2024-03-20 15:25:00,176.63,176.7,176.5,176.5,28590.0,168.7745,168.8414,168.6503,168.6503,28590.0
2024-03-20 15:30:00,176.5,176.5,176.15,176.17,49094.0,168.6503,168.6503,168.3159,168.335,49094.0
2024-03-20 15:35:00,176.18,176.34,176.1,176.33,54052.0,168.3445,168.4974,168.2681,168.4879,54052.0
2024-03-20 15:40:00,176.33,176.45,175.79,175.85,131595.0,168.4879,168.6025,167.9719,168.0292,131595.0
2024-03-20 15:45:00,175.85,176.21,175.73,176.09,121712.0,168.0292,168.3732,167.9146,168.2585,121712.0
2024-03-20 15:50:00,176.07,176.21,175.86,176.09,171363.0,168.2394,168.3732,168.0388,168.2585,171363.0
2024-03-20 15:55:00,176.1,176.3,176.03,176.26,318038.0,168.2681,168.4592,168.2012,168.421,318038.0
2024-03-21 09:30:00,176.81,177.23,175.87,176.11,100271.0,168.9465,169.3478,168.0483,168.2777,100271.0
2024-03-21 09:35:00,176.04,176.98,176.01,176.72,40585.0,168.2108,169.109,168.1821,168.8605,40585.0
2024-03-21 09:40:00,176.72,177.27,176.6,177.08,32893.0,168.8605,169.3861,168.7459,169.2045,32893.0
2024-03-21 09:45:00,177.0,177.06,176.55,176.69,37631.0,169.1281,169.1854,168.6981,168.8319,37631.0
2024-03-21 09:50:00,176.71,176.72,176.19,176.33,45309.0,168.851,168.8605,168.3541,168.4879,45309.0
2024-03-21 09:55:00,176.33,176.69,176.25,176.61,32880.0,168.4879,168.8319,168.4114,168.7554,32880.0
2024-03-21 10:00:00,176.59,177.01,176.48,176.94,28959.0,168.7363,169.1376,168.6312,169.0707,28959.0
2024-03-21 10:05:00,176.95,176.97,176.6,176.85,50741.0,169.0803,169.0994,168.7459,168.9847,50741.0
2024-03-21 10:10:00,176.9,177.37,176.79,177.35,40757.0,169.0325,169.4816,168.9274,169.4625,40757.0
2024-03-21 10:15:00,177.37,177.59,177.27,177.27,31187.0,169.4816,169.6918,169.3861,169.3861,31187.0
2024-03-21 10:20:00,177.24,177.31,177.08,177.12,29342.0,169.3574,169.4243,169.2045,169.2427,29342.0
2024-03-21 10:25:00,177.11,177.49,177.1,177.49,36962.0,169.2332,169.5963,169.2236,169.5963,36962.0
2024-03-21 10:30:00,177.49,177.66,177.1,177.12,25976.0,169.5963,169.7587,169.2236,169.2427,25976.0
2024-03-21 10:35:00,177.09,177.09,176.8,176.88,25366.0,169.2141,169.2141,168.937,169.0134,25366.0
2024-03-21 10:40:00,176.89,177.23,176.89,177.23,32779.0,169.023,169.3478,169.023,169.3478,32779.0
2024-03-21 10:45:00,177.27,177.4,177.1,177.32,96378.0,169.3861,169.5103,169.2236,169.4338,96378.0
2024-03-21 10:50:00,177.29,177.38,177.23,177.26,26988.0,169.4052,169.4912,169.3478,169.3765,26988.0
2024-03-21 10:55:00,177.26,177.49,177.24,177.48,35317.0,169.3765,169.5963,169.3574,169.5867,35317.0
2024-03-21 11:00:00,177.46,177.59,177.35,177.51,34062.0,169.5676,169.6918,169.4625,169.6154,34062.0
2024-03-21 11:05:00,177.52,177.53,177.25,177.29,28304.0,169.6249,169.6345,169.367,169.4052,28304.0
2024-03-21 11:10:00,177.28,177.34,177.13,177.13,19343.0,169.3956,169.453,169.2523,169.2523,19343.0
2024-03-21 11:15:00,177.13,177.15,176.87,176.91,26349.0,169.2523,169.2714,169.0039,169.0421,26349.0
2024-03-21 11:20:00,176.88,177.13,176.83,177.09,15238.0,169.0134,169.2523,168.9656,169.2141,15238.0
2024-03-21 11:25:00,177.13,177.17,176.94,177.11,29704.0,169.2523,169.2905,169.0707,169.2332,29704.0
2024-03-21 11:30:00,177.13,177.18,177.04,177.05,22831.0,169.2523,169.3001,169.1663,169.1758,22831.0
2024-03-21 11:35:00,177.05,177.23,177.04,177.23,15733.0,169.1758,169.3478,169.1663,169.3478,15733.0
2024-03-21 11:40:00,177.23,177.23,177.03,177.04,18495.0,169.3478,169.3478,169.1567,169.1663,18495.0
2024-03-21 11:45:00,177.02,177.15,176.81,176.82,41990.0,169.1472,169.2714,168.9465,168.9561,41990.0
2024-03-21 11:50:00,176.81,176.98,176.78,176.94,22483.0,168.9465,169.109,168.9179,169.0707,22483.0
2024-03-21 11:55:00,176.96,177.18,176.94,177.14,19551.0,169.0899,169.3001,169.0707,169.2618,19551.0
2024-03-21 12:00:00,177.14,177.35,177.09,177.13,34512.0,169.2618,169.4625,169.2141,169.2523,34512.0
2024-03-21 12:05:00,177.13,177.21,177.06,177.18,55403.0,169.2523,169.3287,169.1854,169.3001,55403.0
2024-03-21 12:10:00,177.19,177.21,177.12,177.12,13767.0,169.3096,169.3287,169.2427,169.2427,13767.0
2024-03-21 12:15:00,177.11,177.11,176.89,176.96,15317.0,169.2332,169.2332,169.023,169.0899,15317.0
2024-03-21 12:20:00,176.97,176.98,176.7,176.7,17408.0,169.0994,169.109,168.8414,168.8414,17408.0
2024-03-21 12:25:00,176.7,176.71,176.36,176.37,32704.0,168.8414,168.851,168.5165,168.5261,32704.0
2024-03-21 12:30:00,176.37,176.41,176.21,176.41,37985.0,168.5261,168.5643,168.3732,168.5643,37985.0
2024-03-21 12:35:00,176.4,176.48,176.31,176.34,21549.0,168.5548,168.6312,168.4688,168.4974,21549.0
2024-03-21 12:40:00,176.33,176.68,176.33,176.67,23486.0,168.4879,168.8223,168.4879,168.8127,23486.0
2024-03-21 12:45:00,176.64,176.83,176.52,176.78,26811.0,168.7841,168.9656,168.6694,168.9179,26811.0
2024-03-21 12:50:00,176.8,176.88,176.78,176.79,14583.0,168.937,169.0134,168.9179,168.9274,14583.0
2024-03-21 12:55:00,176.78,176.8,176.72,176.75,15540.0,168.9179,168.937,168.8605,168.8892,15540.0
2024-03-21 13:00:00,176.75,176.76,176.59,176.61,10796.0,168.8892,168.8987,168.7363,168.7554,10796.0
2024-03-21 13:05:00,176.62,176.84,176.62,176.8,16383.0,168.765,168.9752,168.765,168.937,16383.0
2024-03-21 13:10:00,176.81,177.04,176.77,177.03,17822.0,168.9465,169.1663,168.9083,169.1567,17822.0
2024-03-21 13:15:00,177.05,177.05,176.9,176.96,16525.0,169.1758,169.1758,169.0325,169.0899,16525.0
2024-03-21 13:20:00,176.95,177.13,176.88,177.12,21256.0,169.0803,169.2523,169.0134,169.2427,21256.0
2024-03-21 13:25:00,177.11,177.17,177.05,177.09,26846.0,169.2332,169.2905,169.1758,169.2141,26846.0
2024-03-21 13:30:00,177.11,177.19,177.04,177.04,15237.0,169.2332,169.3096,169.1663,169.1663,15237.0
2024-03-21 13:35:00,177.04,177.04,176.8,176.85,21948.0,169.1663,169.1663,168.937,168.9847,21948.0
2024-03-21 13:40:00,176.84,177.0,176.8,176.96,19310.0,168.9752,169.1281,168.937,169.0899,19310.0
2024-03-21 13:45:00,176.96,177.09,176.94,177.08,20716.0,169.0899,169.2141,169.0707,169.2045,20716.0
2024-03-21 13:50:00,177.09,177.19,177.08,177.09,15156.0,169.2141,169.3096,169.2045,169.2141,15156.0
2024-03-21 13:55:00,177.11,177.33,177.1,177.27,24524.0,169.2332,169.4434,169.2236,169.3861,24524.0
2024-03-21 14:00:00,177.26,177.54,177.24,177.47,25443.0,169.3765,169.6441,169.3574,169.5772,25443.0
2024-03-21 14:05:00,177.48,177.5,177.41,177.45,13764.0,169.5867,169.6058,169.5198,169.5581,13764.0
2024-03-21 14:10:00,177.45,177.54,177.42,177.45,24124.0,169.5581,169.6441,169.5294,169.5581,24124.0
2024-03-21 14:15:00,177.44,177.51,177.23,177.23,18015.0,169.5485,169.6154,169.3478,169.3478,18015.0
2024-03-21 14:20:00,177.24,177.3,177.09,177.09,24012.0,169.3574,169.4147,169.2141,169.2141,24012.0
2024-03-21 14:25:00,177.08,177.12,176.89,176.96,34480.0,169.2045,169.2427,169.023,169.0899,34480.0
2024-03-21 14:30:00,176.96,177.02,176.84,176.85,55169.0,169.0899,169.1472,168.9752,168.9847,55169.0
2024-03-21 14:35:00,176.85,177.13,176.75,177.01,41287.0,168.9847,169.2523,168.8892,169.1376,41287.0
2024-03-21 14:40:00,177.01,177.09,176.97,177.05,19493.0,169.1376,169.2141,169.0994,169.1758,19493.0
2024-03-21 14:45:00,177.05,177.38,177.05,177.38,56595.0,169.1758,169.4912,169.1758,169.4912,56595.0
2024-03-21 14:50:00,177.4,177.6,177.38,177.46,63931.0,169.5103,169.7014,169.4912,169.5676,63931.0
2024-03-21 14:55:00,177.46,177.48,177.38,177.43,29570.0,169.5676,169.5867,169.4912,169.5389,29570.0
2024-03-21 15:00:00,177.44,177.52,177.41,177.46,26014.0,169.5485,169.6249,169.5198,169.5676,26014.0
2024-03-21 15:05:00,177.47,177.49,177.27,177.29,16529.0,169.5772,169.5963,169.3861,169.4052,16529.0
2024-03-21 15:10:00,177.31,177.38,177.18,177.32,18957.0,169.4243,169.4912,169.3001,169.4338,18957.0
2024-03-21 15:15:00,177.31,177.35,177.25,177.32,17573.0,169.4243,169.4625,169.367,169.4338,17573.0
2024-03-21 15:20:00,177.33,177.36,177.21,177.36,20583.0,169.4434,169.4721,169.3287,169.4721,20583.0
2024-03-21 15:25:00,177.36,177.5,177.31,177.5,16615.0,169.4721,169.6058,169.4243,169.6058,16615.0
2024-03-21 15:30:00,177.53,177.63,177.49,177.58,25352.0,169.6345,169.7301,169.5963,169.6823,25352.0
2024-03-21 15:35:00,177.58,177.64,177.53,177.53,23352.0,169.6823,169.7396,169.6345,169.6345,23352.0
2024-03-21 15:40:00,177.54,177.74,177.53,177.72,28790.0,169.6441,169.8352,169.6345,169.8161,28790.0
2024-03-21 15:45:00,177.71,177.72,177.41,177.48,53013.0,169.8065,169.8161,169.5198,169.5867,53013.0
2024-03-21 15:50:00,177.49,177.57,177.22,177.38,99588.0,169.5963,169.6727,169.3383,169.4912,99588.0
2024-03-21 15:55:00,177.37,177.54,177.23,177.39,244362.0,169.4816,169.6441,169.3478,169.5007,244362.0
2024-03-22 09:30:00,177.23,177.71,176.78,177.4,86088.0,169.3478,169.8065,168.9179,169.5103,86088.0
2024-03-22 09:35:00,177.41,177.8,177.23,177.6,8955.0,169.5198,169.8925,169.3478,169.7014,8955.0
2024-03-22 09:40:00,177.61,177.79,177.58,177.72,13314.0,169.7109,169.8829,169.6823,169.8161,13314.0
2024-03-22 09:45:00,177.7,177.78,177.47,177.61,22430.0,169.7969,169.8734,169.5772,169.7109,22430.0
2024-03-22 09:50:00,177.6,177.77,177.44,177.51,17001.0,169.7014,169.8638,169.5485,169.6154,17001.0
2024-03-22 09:55:00,177.52,177.58,177.27,177.27,15577.0,169.6249,169.6823,169.3861,169.3861,15577.0
2024-03-22 10:00:00,177.29,177.35,177.23,177.28,26954.0,169.4052,169.4625,169.3478,169.3956,26954.0
2024-03-22 10:05:00,177.31,177.61,177.15,177.61,19801.0,169.4243,169.7109,169.2714,169.7109,19801.0
2024-03-22 10:10:00,177.65,177.7,177.42,177.67,20468.0,169.7492,169.7969,169.5294,169.7683,20468.0
2024-03-22 10:15:00,177.65,177.8,177.59,177.71,22816.0,169.7492,169.8925,169.6918,169.8065,22816.0
2024-03-22 10:20:00,177.75,178.09,177.7,178.05,17586.0,169.8447,170.1696,169.7969,170.1314,17586.0
2024-03-22 10:25:00,178.08,178.29,178.04,178.28,21478.0,170.16,170.3607,170.1218,170.3511,21478.0
2024-03-22 10:30:00,178.28,178.33,177.96,178.03,17160.0,170.3511,170.3989,170.0454,170.1123,17160.0
2024-03-22 10:35:00,178.04,178.16,177.96,178.09,56686.0,170.1218,170.2365,170.0454,170.1696,56686.0
2024-03-22 10:40:00,178.1,178.19,177.93,177.94,19237.0,170.1792,170.2651,170.0167,170.0263,19237.0
2024-03-22 10:45:00,177.92,177.96,177.78,177.8,31264.0,170.0072,170.0454,169.8734,169.8925,31264.0
2024-03-22 10:50:00,177.8,177.84,177.67,177.83,14852.0,169.8925,169.9307,169.7683,169.9212,14852.0
2024-03-22 10:55:00,177.81,177.9,177.71,177.8,17438.0,169.902,169.988,169.8065,169.8925,17438.0
2024-03-22 11:00:00,177.79,177.87,177.55,177.57,16792.0,169.8829,169.9594,169.6536,169.6727,16792.0
2024-03-22 11:05:00,177.58,177.7,177.54,177.64,18564.0,169.6823,169.7969,169.6441,169.7396,18564.0
2024-03-22 11:10:00,177.64,177.69,177.62,177.63,13835.0,169.7396,169.7874,169.7205,169.7301,13835.0
2024-03-22 11:15:00,177.64,177.93,177.64,177.93,17741.0,169.7396,170.0167,169.7396,170.0167,17741.0
2024-03-22 11:20:00,177.93,178.27,177.92,178.13,25405.0,170.0167,170.3416,170.0072,170.2078,25405.0
2024-03-22 11:25:00,178.14,178.17,178.04,178.06,17249.0,170.2174,170.246,170.1218,170.1409,17249.0
2024-03-22 11:30:00,178.08,178.1,177.94,178.07,22065.0,170.16,170.1792,170.0263,170.1505,22065.0
2024-03-22 11:35:00,178.08,178.16,178.07,178.15,13847.0,170.16,170.2365,170.1505,170.2269,13847.0
2024-03-22 11:40:00,178.16,178.29,178.13,178.24,12266.0,170.2365,170.3607,170.2078,170.3129,12266.0
2024-03-22 11:45:00,178.22,178.23,178.12,178.19,17560.0,170.2938,170.3034,170.1983,170.2651,17560.0
2024-03-22 11:50:00,178.19,178.28,178.13,178.18,11373.0,170.2651,170.3511,170.2078,170.2556,11373.0
2024-03-22 11:55:00,178.19,178.24,178.0,178.0,10287.0,170.2651,170.3129,170.0836,170.0836,10287.0
2024-03-22 12:00:00,177.99,178.09,177.94,178.03,16466.0,170.074,170.1696,170.0263,170.1123,16466.0
2024-03-22 12:05:00,177.98,177.99,177.86,177.97,12320.0,170.0645,170.074,169.9498,170.0549,12320.0
2024-03-22 12:10:00,177.96,177.97,177.81,177.92,7946.0,170.0454,170.0549,169.902,170.0072,7946.0
2024-03-22 12:15:00,177.9,177.96,177.87,177.87,19654.0,169.988,170.0454,169.9594,169.9594,19654.0
2024-03-22 12:20:00,177.87,177.94,177.69,177.81,18526.0,169.9594,170.0263,169.7874,169.902,18526.0
2024-03-22 12:25:00,177.8,177.84,177.74,177.84,10095.0,169.8925,169.9307,169.8352,169.9307,10095.0
2024-03-22 12:30:00,177.84,177.84,177.68,177.78,11393.0,169.9307,169.9307,169.7778,169.8734,11393.0
2024-03-22 12:35:00,177.82,177.95,177.76,177.89,11899.0,169.9116,170.0358,169.8543,169.9785,11899.0
2024-03-22 12:40:00,177.89,177.9,177.78,177.85,7551.0,169.9785,169.988,169.8734,169.9403,7551.0
2024-03-22 12:45:00,177.88,178.07,177.85,178.05,22738.0,169.9689,170.1505,169.9403,170.1314,22738.0
2024-03-22 12:50:00,178.05,178.13,177.94,177.97,13412.0,170.1314,170.2078,170.0263,170.0549,13412.0
2024-03-22 12:55:00,177.96,178.07,177.94,178.06,11354.0,170.0454,170.1505,170.0263,170.1409,11354.0
2024-03-22 13:00:00,178.09,178.15,178.02,178.03,7987.0,170.1696,170.2269,170.1027,170.1123,7987.0
2024-03-22 13:05:00,178.03,178.08,177.99,178.07,12687.0,170.1123,170.16,170.074,170.1505,12687.0
2024-03-22 13:10:00,178.07,178.09,178.04,178.06,8600.0,170.1505,170.1696,170.1218,170.1409,8600.0
2024-03-22 13:15:00,178.08,178.18,178.08,178.16,7737.0,170.16,170.2556,170.16,170.2365,7737.0
2024-03-22 13:20:00,178.15,178.19,178.08,178.13,8680.0,170.2269,170.2651,170.16,170.2078,8680.0
2024-03-22 13:25:00,178.14,178.25,178.11,178.21,8729.0,170.2174,170.3225,170.1887,170.2843,8729.0
2024-03-22 13:30:00,178.22,178.34,178.21,178.28,15177.0,170.2938,170.4085,170.2843,170.3511,15177.0
2024-03-22 13:35:00,178.27,178.3,178.15,178.28,17366.0,170.3416,170.3703,170.2269,170.3511,17366.0
2024-03-22 13:40:00,178.29,178.33,178.23,178.25,15737.0,170.3607,170.3989,170.3034,170.3225,15737.0
2024-03-22 13:45:00,178.25,178.4,178.25,178.36,15959.0,170.3225,170.4658,170.3225,170.4276,15959.0
2024-03-22 13:50:00,178.35,178.47,178.32,178.45,15086.0,170.418,170.5327,170.3894,170.5136,15086.0
2024-03-22 13:55:00,178.46,178.54,178.45,178.49,17203.0,170.5231,170.5996,170.5136,170.5518,17203.0
2024-03-22 14:00:00,178.5,178.54,178.42,178.48,22200.0,170.5614,170.5996,170.4849,170.5423,22200.0
2024-03-22 14:05:00,178.48,178.48,178.3,178.38,17285.0,170.5423,170.5423,170.3703,170.4467,17285.0
2024-03-22 14:10:00,178.38,178.56,178.37,178.53,14459.0,170.4467,170.6187,170.4371,170.59,14459.0
2024-03-22 14:15:00,178.54,178.57,178.5,178.55,15525.0,170.5996,170.6282,170.5614,170.6091,15525.0
2024-03-22 14:20:00,178.56,178.57,178.48,178.5,18704.0,170.6187,170.6282,170.5423,170.5614,18704.0
2024-03-22 14:25:00,178.49,178.57,178.45,178.5,16963.0,170.5518,170.6282,170.5136,170.5614,16963.0
2024-03-22 14:30:00,178.49,178.55,178.4,178.49,15851.0,170.5518,170.6091,170.4658,170.5518,15851.0
2024-03-22 14:35:00,178.49,178.54,178.48,178.5,10590.0,170.5518,170.5996,170.5423,170.5614,10590.0
2024-03-22 14:40:00,178.51,178.58,178.45,178.58,17448.0,170.5709,170.6378,170.5136,170.6378,17448.0
2024-03-22 14:45:00,178.59,178.66,178.53,178.53,15037.0,170.6474,170.7142,170.59,170.59,15037.0
2024-03-22 14:50:00,178.53,178.65,178.53,178.61,12949.0,170.59,170.7047,170.59,170.6665,12949.0
2024-03-22 14:55:00,178.62,178.69,178.58,178.66,14309.0,170.676,170.7429,170.6378,170.7142,14309.0
2024-03-22 15:00:00,178.65,178.67,178.61,178.63,13630.0,170.7047,170.7238,170.6665,170.6856,13630.0
2024-03-22 15:05:00,178.63,178.65,178.47,178.5,30702.0,170.6856,170.7047,170.5327,170.5614,30702.0
2024-03-22 15:10:00,178.5,178.5,178.22,178.29,17479.0,170.5614,170.5614,170.2938,170.3607,17479.0
2024-03-22 15:15:00,178.29,178.5,178.25,178.47,30421.0,170.3607,170.5614,170.3225,170.5327,30421.0
2024-03-22 15:20:00,178.48,178.58,178.43,178.58,22898.0,170.5423,170.6378,170.4945,170.6378,22898.0
2024-03-22 15:25:00,178.58,178.61,178.5,178.53,14433.0,170.6378,170.6665,170.5614,170.59,14433.0
2024-03-22 15:30:00,178.53,178.57,178.48,178.51,25512.0,170.59,170.6282,170.5423,170.5709,25512.0
2024-03-22 15:35:00,178.52,178.6,178.48,178.58,18689.0,170.5805,170.6569,170.5423,170.6378,18689.0
2024-03-22 15:40:00,178.59,178.86,178.59,178.79,29822.0,170.6474,170.9054,170.6474,170.8385,29822.0
2024-03-22 15:45:00,178.78,178.9,178.66,178.88,34457.0,170.8289,170.9436,170.7142,170.9245,34457.0
2024-03-22 15:50:00,178.88,178.99,178.81,178.89,70149.0,170.9245,171.0296,170.8576,170.934,70149.0
2024-03-22 15:55:00,178.9,178.91,178.39,178.44,295995.0,170.9436,170.9531,170.4563,170.504,295995.0
2024-03-25 09:30:00,179.0,179.0,178.12,178.17,70699.0,171.0391,171.0391,170.1983,170.246,70699.0
2024-03-25 09:35:00,178.25,178.91,178.16,178.49,16268.0,170.3225,170.9531,170.2365,170.5518,16268.0
2024-03-25 09:40:00,178.51,178.98,178.51,178.69,20958.0,170.5709,171.02,170.5709,170.7429,20958.0
2024-03-25 09:45:00,178.7,178.95,178.53,178.71,18077.0,170.7525,170.9913,170.59,170.762,18077.0
2024-03-25 09:50:00,178.74,178.82,178.47,178.81,26626.0,170.7907,170.8671,170.5327,170.8576,26626.0
2024-03-25 09:55:00,178.75,178.95,178.58,178.87,14328.0,170.8002,170.9913,170.6378,170.9149,14328.0
2024-03-25 10:00:00,178.87,178.92,178.76,178.87,15000.0,170.9149,170.9627,170.8098,170.9149,15000.0
2024-03-25 10:05:00,178.83,178.95,178.74,178.74,16759.0,170.8767,170.9913,170.7907,170.7907,16759.0
2024-03-25 10:10:00,178.75,178.93,178.64,178.93,12536.0,170.8002,170.9722,170.6951,170.9722,12536.0
2024-03-25 10:15:00,178.95,179.2,178.72,178.83,34427.0,170.9913,171.2302,170.7716,170.8767,34427.0
2024-03-25 10:20:00,178.8,178.83,178.56,178.64,16138.0,170.848,170.8767,170.6187,170.6951,16138.0
2024-03-25 10:25:00,178.64,178.64,178.49,178.51,15812.0,170.6951,170.6951,170.5518,170.5709,15812.0
2024-03-25 10:30:00,178.51,178.75,178.51,178.65,16988.0,170.5709,170.8002,170.5709,170.7047,16988.0
2024-03-25 10:35:00,178.65,178.67,178.37,178.38,18001.0,170.7047,170.7238,170.4371,170.4467,18001.0
2024-03-25 10:40:00,178.4,178.46,178.24,178.34,19208.0,170.4658,170.5231,170.3129,170.4085,19208.0
2024-03-25 10:45:00,178.33,178.49,178.24,178.46,18018.0,170.3989,170.5518,170.3129,170.5231,18018.0
2024-03-25 10:50:00,178.48,178.64,178.43,178.6,20863.0,170.5423,170.6951,170.4945,170.6569,20863.0
2024-03-25 10:55:00,178.59,178.83,178.59,178.79,16354.0,170.6474,170.8767,170.6474,170.8385,16354.0
2024-03-25 11:00:00,178.8,178.8,178.46,178.54,21524.0,170.848,170.848,170.5231,170.5996,21524.0
2024-03-25 11:05:00,178.56,178.61,178.42,178.61,32774.0,170.6187,170.6665,170.4849,170.6665,32774.0
2024-03-25 11:10:00,178.61,178.65,178.56,178.62,11242.0,170.6665,170.7047,170.6187,170.676,11242.0
2024-03-25 11:15:00,178.66,178.76,178.61,178.68,18833.0,170.7142,170.8098,170.6665,170.7334,18833.0
2024-03-25 11:20:00,178.69,178.76,178.58,178.73,23727.0,170.7429,170.8098,170.6378,170.7811,23727.0
2024-03-25 11:25:00,178.73,178.8,178.65,178.65,13438.0,170.7811,170.848,170.7047,170.7047,13438.0
2024-03-25 11:30:00,178.67,178.7,178.55,178.67,41338.0,170.7238,170.7525,170.6091,170.7238,41338.0
2024-03-25 11:35:00,178.64,178.77,178.63,178.75,11194.0,170.6951,170.8194,170.6856,170.8002,11194.0
2024-03-25 11:40:00,178.75,178.77,178.67,178.75,9917.0,170.8002,170.8194,170.7238,170.8002,9917.0
2024-03-25 11:45:00,178.72,178.73,178.57,178.59,9898.0,170.7716,170.7811,170.6282,170.6474,9898.0
2024-03-25 11:50:00,178.61,178.61,178.35,178.47,14624.0,170.6665,170.6665,170.418,170.5327,14624.0
2024-03-25 11:55:00,178.46,178.56,178.43,178.43,8292.0,170.5231,170.6187,170.4945,170.4945,8292.0
2024-03-25 12:00:00,178.42,178.5,178.37,178.44,11478.0,170.4849,170.5614,170.4371,170.504,11478.0
2024-03-25 12:05:00,178.46,178.57,178.33,178.51,13554.0,170.5231,170.6282,170.3989,170.5709,13554.0
2024-03-25 12:10:00,178.53,178.56,178.46,178.5,7994.0,170.59,170.6187,170.5231,170.5614,7994.0
2024-03-25 12:15:00,178.52,178.63,178.49,178.57,35740.0,170.5805,170.6856,170.5518,170.6282,35740.0
2024-03-25 12:20:00,178.58,178.68,178.54,178.64,15899.0,170.6378,170.7334,170.5996,170.6951,15899.0
2024-03-25 12:25:00,178.62,178.67,178.57,178.67,15220.0,170.676,170.7238,170.6282,170.7238,15220.0
2024-03-25 12:30:00,178.67,178.88,178.6,178.78,101003.0,170.7238,170.9245,170.6569,170.8289,101003.0
2024-03-25 12:35:00,178.78,178.79,178.6,178.79,10978.0,170.8289,170.8385,170.6569,170.8385,10978.0
2024-03-25 12:40:00,178.8,178.8,178.69,178.75,18547.0,170.848,170.848,170.7429,170.8002,18547.0
2024-03-25 12:45:00,178.74,178.74,178.63,178.71,10342.0,170.7907,170.7907,170.6856,170.762,10342.0
2024-03-25 12:50:00,178.69,178.72,178.66,178.66,8694.0,170.7429,170.7716,170.7142,170.7142,8694.0
2024-03-25 12:55:00,178.67,178.68,178.51,178.54,11518.0,170.7238,170.7334,170.5709,170.5996,11518.0
2024-03-25 13:00:00,178.55,178.59,178.46,178.57,11462.0,170.6091,170.6474,170.5231,170.6282,11462.0
2024-03-25 13:05:00,178.56,178.59,178.48,178.52,19813.0,170.6187,170.6474,170.5423,170.5805,19813.0
2024-03-25 13:10:00,178.52,178.58,178.47,178.58,16699.0,170.5805,170.6378,170.5327,170.6378,16699.0
2024-03-25 13:15:00,178.56,178.58,178.49,178.53,7218.0,170.6187,170.6378,170.5518,170.59,7218.0
2024-03-25 13:20:00,178.52,178.56,178.42,178.56,9571.0,170.5805,170.6187,170.4849,170.6187,9571.0
2024-03-25 13:25:00,178.57,178.61,178.48,178.52,12438.0,170.6282,170.6665,170.5423,170.5805,12438.0
2024-03-25 13:30:00,178.52,178.57,178.47,178.52,14923.0,170.5805,170.6282,170.5327,170.5805,14923.0
2024-03-25 13:35:00,178.51,178.61,178.49,178.54,12932.0,170.5709,170.6665,170.5518,170.5996,12932.0
2024-03-25 13:40:00,178.52,178.61,178.5,178.52,17253.0,170.5805,170.6665,170.5614,170.5805,17253.0
2024-03-25 13:45:00,178.54,178.56,178.47,178.5,20714.0,170.5996,170.6187,170.5327,170.5614,20714.0
2024-03-25 13:50:00,178.51,178.53,178.39,178.39,39063.0,170.5709,170.59,170.4563,170.4563,39063.0
2024-03-25 13:55:00,178.36,178.39,178.25,178.25,15872.0,170.4276,170.4563,170.3225,170.3225,15872.0
2024-03-25 14:00:00,178.28,178.32,178.26,178.29,17939.0,170.3511,170.3894,170.332,170.3607,17939.0
2024-03-25 14:05:00,178.29,178.37,178.26,178.36,41857.0,170.3607,170.4371,170.332,170.4276,41857.0
2024-03-25 14:10:00,178.36,178.47,178.35,178.47,9352.0,170.4276,170.5327,170.418,170.5327,9352.0
2024-03-25 14:15:00,178.45,178.56,178.33,178.37,40177.0,170.5136,170.6187,170.3989,170.4371,40177.0
2024-03-25 14:20:00,178.36,178.4,178.31,178.4,11281.0,170.4276,170.4658,170.3798,170.4658,11281.0
2024-03-25 14:25:00,178.4,178.42,178.26,178.31,36062.0,170.4658,170.4849,170.332,170.3798,36062.0
2024-03-25 14:30:00,178.33,178.39,178.31,178.37,11268.0,170.3989,170.4563,170.3798,170.4371,11268.0
2024-03-25 14:35:00,178.36,178.43,178.3,178.39,31468.0,170.4276,170.4945,170.3703,170.4563,31468.0
2024-03-25 14:40:00,178.4,178.43,178.36,178.37,9760.0,170.4658,170.4945,170.4276,170.4371,9760.0
2024-03-25 14:45:00,178.37,178.43,178.34,178.36,20053.0,170.4371,170.4945,170.4085,170.4276,20053.0
2024-03-25 14:50:00,178.35,178.4,178.3,178.3,16280.0,170.418,170.4658,170.3703,170.3703,16280.0
2024-03-25 14:55:00,178.3,178.41,178.29,178.38,37237.0,170.3703,170.4754,170.3607,170.4467,37237.0
2024-03-25 15:00:00,178.37,178.49,178.37,178.48,17749.0,170.4371,170.5518,170.4371,170.5423,17749.0
2024-03-25 15:05:00,178.46,178.55,178.44,178.53,33003.0,170.5231,170.6091,170.504,170.59,33003.0
2024-03-25 15:10:00,178.52,178.61,178.48,178.5,24709.0,170.5805,170.6665,170.5423,170.5614,24709.0
2024-03-25 15:15:00,178.49,178.53,178.47,178.52,20965.0,170.5518,170.59,170.5327,170.5805,20965.0
2024-03-25 15:20:00,178.52,178.64,178.49,178.55,27425.0,170.5805,170.6951,170.5518,170.6091,27425.0
2024-03-25 15:25:00,178.55,178.6,178.5,178.51,14438.0,170.6091,170.6569,170.5614,170.5709,14438.0
2024-03-25 15:30:00,178.51,178.57,178.49,178.52,25056.0,170.5709,170.6282,170.5518,170.5805,25056.0
2024-03-25 15:35:00,178.51,178.59,178.5,178.53,16126.0,170.5709,170.6474,170.5614,170.59,16126.0
2024-03-25 15:40:00,178.53,178.55,178.42,178.42,35656.0,170.59,170.6091,170.4849,170.4849,35656.0
2024-03-25 15:45:00,178.43,178.53,178.36,178.49,80934.0,170.4945,170.59,170.4276,170.5518,80934.0
2024-03-25 15:50:00,178.48,178.58,178.42,178.51,88741.0,170.5423,170.6378,170.4849,170.5709,88741.0
2024-03-25 15:55:00,178.52,178.61,178.46,178.5,210727.0,170.5805,170.6665,170.5231,170.5614,210727.0
2024-03-26 09:30:00,179.23,179.65,178.87,179.29,85106.0,171.2589,171.6602,170.9149,171.3162,85106.0
2024-03-26 09:35:00,179.29,179.29,178.75,179.0,33970.0,171.3162,171.3162,170.8002,171.0391,33970.0
2024-03-26 09:40:00,179.06,179.6,178.8,179.44,37013.0,171.0965,171.6124,170.848,171.4596,37013.0
2024-03-26 09:45:00,179.35,179.77,179.3,179.44,26022.0,171.3736,171.7749,171.3258,171.4596,26022.0
2024-03-26 09:50:00,179.43,179.62,179.11,179.11,20907.0,171.45,171.6316,171.1442,171.1442,20907.0
2024-03-26 09:55:00,179.09,179.12,178.77,178.89,82750.0,171.1251,171.1538,170.8194,170.934,82750.0
2024-03-26 10:00:00,178.95,178.99,178.38,178.54,31286.0,170.9913,171.0296,170.4467,170.5996,31286.0
2024-03-26 10:05:00,178.53,178.71,178.43,178.62,22274.0,170.59,170.762,170.4945,170.676,22274.0
2024-03-26 10:10:00,178.62,178.74,178.48,178.5,22918.0,170.676,170.7907,170.5423,170.5614,22918.0
2024-03-26 10:15:00,178.51,178.77,178.4,178.56,26711.0,170.5709,170.8194,170.4658,170.6187,26711.0
2024-03-26 10:20:00,178.53,178.75,178.48,178.71,17688.0,170.59,170.8002,170.5423,170.762,17688.0
2024-03-26 10:25:00,178.73,178.8,178.56,178.77,40538.0,170.7811,170.848,170.6187,170.8194,40538.0
2024-03-26 10:30:00,178.78,179.05,178.75,179.0,21117.0,170.8289,171.0869,170.8002,171.0391,21117.0
2024-03-26 10:35:00,179.03,179.05,178.7,178.72,31410.0,171.0678,171.0869,170.7525,170.7716,31410.0
2024-03-26 10:40:00,178.74,179.37,178.74,179.34,22448.0,170.7907,171.3927,170.7907,171.364,22448.0
2024-03-26 10:45:00,179.37,179.39,179.01,179.09,21329.0,171.3927,171.4118,171.0487,171.1251,21329.0
2024-03-26 10:50:00,179.06,179.23,179.03,179.16,17858.0,171.0965,171.2589,171.0678,171.192,17858.0
2024-03-26 10:55:00,179.18,179.27,179.05,179.14,18743.0,171.2111,171.2971,171.0869,171.1729,18743.0
2024-03-26 11:00:00,179.16,179.27,179.15,179.17,19523.0,171.192,171.2971,171.1825,171.2016,19523.0
2024-03-26 11:05:00,179.22,179.27,179.13,179.16,21538.0,171.2493,171.2971,171.1633,171.192,21538.0
2024-03-26 11:10:00,179.15,179.19,179.06,179.13,11507.0,171.1825,171.2207,171.0965,171.1633,11507.0
2024-03-26 11:15:00,179.13,179.26,179.08,179.26,15264.0,171.1633,171.2876,171.1156,171.2876,15264.0
2024-03-26 11:20:00,179.25,179.27,179.14,179.14,13965.0,171.278,171.2971,171.1729,171.1729,13965.0
2024-03-26 11:25:00,179.15,179.27,179.14,179.22,12255.0,171.1825,171.2971,171.1729,171.2493,12255.0
2024-03-26 11:30:00,179.2,179.27,179.17,179.23,20351.0,171.2302,171.2971,171.2016,171.2589,20351.0
2024-03-26 11:35:00,179.24,179.26,179.1,179.1,12994.0,171.2685,171.2876,171.1347,171.1347,12994.0
2024-03-26 11:40:00,179.11,179.26,179.1,179.25,18901.0,171.1442,171.2876,171.1347,171.278,18901.0
2024-03-26 11:45:00,179.25,179.25,179.1,179.2,19388.0,171.278,171.278,171.1347,171.2302,19388.0
2024-03-26 11:50:00,179.19,179.28,179.17,179.22,23024.0,171.2207,171.3067,171.2016,171.2493,23024.0
2024-03-26 11:55:00,179.21,179.3,179.19,179.24,19356.0,171.2398,171.3258,171.2207,171.2685,19356.0
2024-03-26 12:00:00,179.24,179.28,179.06,179.12,24589.0,171.2685,171.3067,171.0965,171.1538,24589.0
2024-03-26 12:05:00,179.12,179.2,179.07,179.18,13513.0,171.1538,171.2302,171.106,171.2111,13513.0
2024-03-26 12:10:00,179.14,179.22,179.05,179.18,11527.0,171.1729,171.2493,171.0869,171.2111,11527.0
2024-03-26 12:15:00,179.19,179.27,179.18,179.26,18787.0,171.2207,171.2971,171.2111,171.2876,18787.0
2024-03-26 12:20:00,179.24,179.65,179.2,179.63,51517.0,171.2685,171.6602,171.2302,171.6411,51517.0
2024-03-26 12:25:00,179.65,179.71,179.43,179.61,41359.0,171.6602,171.7175,171.45,171.622,41359.0
2024-03-26 12:30:00,179.62,179.62,179.19,179.24,26845.0,171.6316,171.6316,171.2207,171.2685,26845.0
2024-03-26 12:35:00,179.27,179.3,179.13,179.29,15419.0,171.2971,171.3258,171.1633,171.3162,15419.0
2024-03-26 12:40:00,179.3,179.32,179.17,179.26,15348.0,171.3258,171.3449,171.2016,171.2876,15348.0
2024-03-26 12:45:00,179.25,179.28,179.19,179.23,11386.0,171.278,171.3067,171.2207,171.2589,11386.0
2024-03-26 12:50:00,179.22,179.28,179.14,179.23,14485.0,171.2493,171.3067,171.1729,171.2589,14485.0
2024-03-26 12:55:00,179.2,179.24,179.15,179.2,11388.0,171.2302,171.2685,171.1825,171.2302,11388.0
2024-03-26 13:00:00,179.18,179.35,179.15,179.15,12001.0,171.2111,171.3736,171.1825,171.1825,12001.0
2024-03-26 13:05:00,179.17,179.28,179.16,179.25,13848.0,171.2016,171.3067,171.192,171.278,13848.0
2024-03-26 13:10:00,179.21,179.22,179.06,179.14,19949.0,171.2398,171.2493,171.0965,171.1729,19949.0
2024-03-26 13:15:00,179.12,179.14,179.04,179.08,30893.0,171.1538,171.1729,171.0773,171.1156,30893.0
2024-03-26 13:20:00,179.09,179.13,179.0,179.0,12095.0,171.1251,171.1633,171.0391,171.0391,12095.0
2024-03-26 13:25:00,179.02,179.17,179.01,179.11,15197.0,171.0582,171.2016,171.0487,171.1442,15197.0
2024-03-26 13:30:00,179.09,179.16,179.03,179.11,21026.0,171.1251,171.192,171.0678,171.1442,21026.0
2024-03-26 13:35:00,179.12,179.18,179.06,179.13,18530.0,171.1538,171.2111,171.0965,171.1633,18530.0
2024-03-26 13:40:00,179.14,179.15,179.0,179.01,12059.0,171.1729,171.1825,171.0391,171.0487,12059.0
2024-03-26 13:45:00,179.0,179.13,178.92,178.98,18465.0,171.0391,171.1633,170.9627,171.02,18465.0
2024-03-26 13:50:00,178.97,179.02,178.89,178.94,29619.0,171.0105,171.0582,170.934,170.9818,29619.0
2024-03-26 13:55:00,178.93,179.07,178.91,179.0,16708.0,170.9722,171.106,170.9531,171.0391,16708.0
2024-03-26 14:00:00,179.0,179.13,178.99,179.04,22457.0,171.0391,171.1633,171.0296,171.0773,22457.0
2024-03-26 14:05:00,179.04,179.12,179.03,179.08,37427.0,171.0773,171.1538,171.0678,171.1156,37427.0
2024-03-26 14:10:00,179.08,179.17,179.0,179.17,29265.0,171.1156,171.2016,171.0391,171.2016,29265.0
2024-03-26 14:15:00,179.17,179.31,179.16,179.29,23754.0,171.2016,171.3353,171.192,171.3162,23754.0
2024-03-26 14:20:00,179.3,179.33,179.06,179.06,15871.0,171.3258,171.3544,171.0965,171.0965,15871.0
2024-03-26 14:25:00,179.08,179.08,178.87,178.9,25417.0,171.1156,171.1156,170.9149,170.9436,25417.0
2024-03-26 14:30:00,178.9,179.03,178.87,179.01,22547.0,170.9436,171.0678,170.9149,171.0487,22547.0
2024-03-26 14:35:00,179.01,179.01,178.87,178.89,17760.0,171.0487,171.0487,170.9149,170.934,17760.0
2024-03-26 14:40:00,178.89,178.95,178.87,178.93,23857.0,170.934,170.9913,170.9149,170.9722,23857.0
2024-03-26 14:45:00,178.95,179.01,178.86,178.92,22248.0,170.9913,171.0487,170.9054,170.9627,22248.0
2024-03-26 14:50:00,178.92,178.97,178.89,178.92,17873.0,170.9627,171.0105,170.934,170.9627,17873.0
2024-03-26 14:55:00,178.9,178.96,178.84,178.96,21903.0,170.9436,171.0009,170.8862,171.0009,21903.0
2024-03-26 15:00:00,178.96,178.99,178.89,178.93,22683.0,171.0009,171.0296,170.934,170.9722,22683.0
2024-03-26 15:05:00,178.95,178.97,178.87,178.97,20649.0,170.9913,171.0105,170.9149,171.0105,20649.0
2024-03-26 15:10:00,178.97,179.26,178.96,179.26,17879.0,171.0105,171.2876,171.0009,171.2876,17879.0
2024-03-26 15:15:00,179.26,179.38,179.22,179.35,28550.0,171.2876,171.4022,171.2493,171.3736,28550.0
2024-03-26 15:20:00,179.32,179.56,179.32,179.53,33028.0,171.3449,171.5742,171.3449,171.5456,33028.0
2024-03-26 15:25:00,179.54,179.74,179.51,179.67,44380.0,171.5551,171.7462,171.5264,171.6793,44380.0
2024-03-26 15:30:00,179.66,179.75,179.65,179.73,31674.0,171.6698,171.7558,171.6602,171.7367,31674.0
2024-03-26 15:35:00,179.74,179.74,179.37,179.39,35186.0,171.7462,171.7462,171.3927,171.4118,35186.0
2024-03-26 15:40:00,179.41,179.62,179.39,179.54,30563.0,171.4309,171.6316,171.4118,171.5551,30563.0
2024-03-26 15:45:00,179.56,179.61,179.16,179.22,46214.0,171.5742,171.622,171.192,171.2493,46214.0
2024-03-26 15:50:00,179.16,179.47,179.12,179.47,86805.0,171.192,171.4882,171.1538,171.4882,86805.0
2024-03-26 15:55:00,179.48,179.54,179.09,179.27,345511.0,171.4978,171.5551,171.1251,171.2971,345511.0
2024-03-27 09:30:00,179.8,180.24,179.49,179.51,134163.0,171.8035,172.224,171.5073,171.5264,134163.0
2024-03-27 09:35:00,179.7,180.06,179.41,180.06,24560.0,171.708,172.052,171.4309,172.052,24560.0
2024-03-27 09:40:00,180.03,180.18,179.81,179.82,16867.0,172.0233,172.1666,171.8131,171.8227,16867.0
2024-03-27 09:45:00,179.92,179.98,179.7,179.71,28966.0,171.9182,171.9755,171.708,171.7175,28966.0
2024-03-27 09:50:00,179.77,179.86,179.56,179.69,24125.0,171.7749,171.8609,171.5742,171.6984,24125.0
2024-03-27 09:55:00,179.71,180.03,179.66,180.02,15654.0,171.7175,172.0233,171.6698,172.0138,15654.0
2024-03-27 10:00:00,179.99,180.14,179.89,180.1,17291.0,171.9851,172.1284,171.8895,172.0902,17291.0
2024-03-27 10:05:00,180.01,180.12,179.66,180.04,28462.0,172.0042,172.1093,171.6698,172.0329,28462.0
2024-03-27 10:10:00,180.04,180.24,179.87,179.99,32530.0,172.0329,172.224,171.8704,171.9851,32530.0
2024-03-27 10:15:00,179.98,180.13,179.81,179.9,20765.0,171.9755,172.1189,171.8131,171.8991,20765.0
2024-03-27 10:20:00,179.95,180.0,179.65,179.78,17933.0,171.9469,171.9947,171.6602,171.7844,17933.0
2024-03-27 10:25:00,179.8,179.95,179.38,179.71,38219.0,171.8035,171.9469,171.4022,171.7175,38219.0
2024-03-27 10:30:00,179.69,179.75,179.42,179.46,18321.0,171.6984,171.7558,171.4404,171.4787,18321.0
2024-03-27 10:35:00,179.48,179.68,179.37,179.44,17424.0,171.4978,171.6889,171.3927,171.4596,17424.0
2024-03-27 10:40:00,179.44,179.59,179.26,179.3,25033.0,171.4596,171.6029,171.2876,171.3258,25033.0
2024-03-27 10:45:00,179.34,179.38,179.22,179.35,29678.0,171.364,171.4022,171.2493,171.3736,29678.0
2024-03-27 10:50:00,179.36,179.47,179.24,179.37,24204.0,171.3831,171.4882,171.2685,171.3927,24204.0
2024-03-27 10:55:00,179.4,179.44,179.24,179.41,24813.0,171.4213,171.4596,171.2685,171.4309,24813.0
2024-03-27 11:00:00,179.39,179.79,179.37,179.58,33599.0,171.4118,171.794,171.3927,171.5933,33599.0
2024-03-27 11:05:00,179.49,179.53,179.37,179.47,15511.0,171.5073,171.5456,171.3927,171.4882,15511.0
2024-03-27 11:10:00,179.45,179.75,179.42,179.52,22313.0,171.4691,171.7558,171.4404,171.536,22313.0
2024-03-27 11:15:00,179.54,179.62,179.43,179.5,35541.0,171.5551,171.6316,171.45,171.5169,35541.0
2024-03-27 11:20:00,179.5,179.52,179.29,179.42,31331.0,171.5169,171.536,171.3162,171.4404,31331.0
2024-03-27 11:25:00,179.43,179.49,179.35,179.35,20403.0,171.45,171.5073,171.3736,171.3736,20403.0
2024-03-27 11:30:00,179.32,179.43,179.24,179.43,29865.0,171.3449,171.45,171.2685,171.45,29865.0
2024-03-27 11:35:00,179.43,179.6,179.35,179.37,34060.0,171.45,171.6124,171.3736,171.3927,34060.0
2024-03-27 11:40:00,179.35,179.35,179.2,179.23,75612.0,171.3736,171.3736,171.2302,171.2589,75612.0
2024-03-27 11:45:00,179.23,179.29,179.13,179.13,34272.0,171.2589,171.3162,171.1633,171.1633,34272.0
2024-03-27 11:50:00,179.16,179.28,179.06,179.07,27032.0,171.192,171.3067,171.0965,171.106,27032.0
2024-03-27 11:55:00,179.09,179.15,178.89,178.91,25660.0,171.1251,171.1825,170.934,170.9531,25660.0
2024-03-27 12:00:00,178.87,179.03,178.87,178.94,40396.0,170.9149,171.0678,170.9149,170.9818,40396.0
2024-03-27 12:05:00,178.94,179.0,178.81,178.91,25306.0,170.9818,171.0391,170.8576,170.9531,25306.0
2024-03-27 12:10:00,178.95,179.12,178.93,179.03,27777.0,170.9913,171.1538,170.9722,171.0678,27777.0
2024-03-27 12:15:00,179.07,179.21,179.06,179.12,32494.0,171.106,171.2398,171.0965,171.1538,32494.0
2024-03-27 12:20:00,179.11,179.2,179.03,179.2,32755.0,171.1442,171.2302,171.0678,171.2302,32755.0
2024-03-27 12:25:00,179.2,179.31,179.18,179.22,17655.0,171.2302,171.3353,171.2111,171.2493,17655.0
2024-03-27 12:30:00,179.24,179.32,179.22,179.31,13058.0,171.2685,171.3449,171.2493,171.3353,13058.0
2024-03-27 12:35:00,179.31,179.5,179.27,179.3,15239.0,171.3353,171.5169,171.2971,171.3258,15239.0
2024-03-27 12:40:00,179.25,179.44,179.25,179.39,11946.0,171.278,171.4596,171.278,171.4118,11946.0
2024-03-27 12:45:00,179.41,179.42,179.23,179.31,11294.0,171.4309,171.4404,171.2589,171.3353,11294.0
2024-03-27 12:50:00,179.28,179.35,179.17,179.3,36361.0,171.3067,171.3736,171.2016,171.3258,36361.0
2024-03-27 12:55:00,179.24,179.3,179.16,179.28,14871.0,171.2685,171.3258,171.192,171.3067,14871.0
2024-03-27 13:00:00,179.3,179.35,179.19,179.35,15355.0,171.3258,171.3736,171.2207,171.3736,15355.0
2024-03-27 13:05:00,179.34,179.38,179.26,179.33,12370.0,171.364,171.4022,171.2876,171.3544,12370.0
2024-03-27 13:10:00,179.3,179.42,179.27,179.32,13633.0,171.3258,171.4404,171.2971,171.3449,13633.0
2024-03-27 13:15:00,179.34,179.36,179.26,179.36,14786.0,171.364,171.3831,171.2876,171.3831,14786.0
2024-03-27 13:20:00,179.38,179.45,179.32,179.38,25074.0,171.4022,171.4691,171.3449,171.4022,25074.0
2024-03-27 13:25:00,179.42,179.47,179.33,179.43,21589.0,171.4404,171.4882,171.3544,171.45,21589.0
2024-03-27 13:30:00,179.42,179.42,179.27,179.34,16301.0,171.4404,171.4404,171.2971,171.364,16301.0
2024-03-27 13:35:00,179.34,179.36,179.28,179.31,14504.0,171.364,171.3831,171.3067,171.3353,14504.0
2024-03-27 13:40:00,179.31,179.37,179.25,179.28,25226.0,171.3353,171.3927,171.278,171.3067,25226.0
2024-03-27 13:45:00,179.3,179.33,179.26,179.26,12976.0,171.3258,171.3544,171.2876,171.2876,12976.0
2024-03-27 13:50:00,179.26,179.27,179.16,179.2,38207.0,171.2876,171.2971,171.192,171.2302,38207.0
2024-03-27 13:55:00,179.21,179.24,179.11,179.14,26556.0,171.2398,171.2685,171.1442,171.1729,26556.0
2024-03-27 14:00:00,179.15,179.29,179.04,179.29,26783.0,171.1825,171.3162,171.0773,171.3162,26783.0
2024-03-27 14:05:00,179.3,179.4,179.29,179.34,24207.0,171.3258,171.4213,171.3162,171.364,24207.0
2024-03-27 14:10:00,179.34,179.39,179.3,179.38,9630.0,171.364,171.4118,171.3258,171.4022,9630.0
2024-03-27 14:15:00,179.39,179.44,179.33,179.4,36720.0,171.4118,171.4596,171.3544,171.4213,36720.0
2024-03-27 14:20:00,179.4,179.43,179.3,179.33,20859.0,171.4213,171.45,171.3258,171.3544,20859.0
2024-03-27 14:25:00,179.31,179.44,179.31,179.31,22044.0,171.3353,171.4596,171.3353,171.3353,22044.0
2024-03-27 14:30:00,179.36,179.44,179.3,179.4,25371.0,171.3831,171.4596,171.3258,171.4213,25371.0
2024-03-27 14:35:00,179.41,179.5,179.38,179.48,16230.0,171.4309,171.5169,171.4022,171.4978,16230.0
2024-03-27 14:40:00,179.5,179.53,179.42,179.51,26631.0,171.5169,171.5456,171.4404,171.5264,26631.0
2024-03-27 14:45:00,179.49,179.49,179.37,179.46,14172.0,171.5073,171.5073,171.3927,171.4787,14172.0
2024-03-27 14:50:00,179.45,179.56,179.4,179.51,14859.0,171.4691,171.5742,171.4213,171.5264,14859.0
2024-03-27 14:55:00,179.5,179.56,179.43,179.5,15080.0,171.5169,171.5742,171.45,171.5169,15080.0
2024-03-27 15:00:00,179.47,179.54,179.41,179.44,16774.0,171.4882,171.5551,171.4309,171.4596,16774.0
2024-03-27 15:05:00,179.45,179.46,179.23,179.26,227960.0,171.4691,171.4787,171.2589,171.2876,227960.0
2024-03-27 15:10:00,179.22,179.42,179.2,179.35,36325.0,171.2493,171.4404,171.2302,171.3736,36325.0
2024-03-27 15:15:00,179.34,179.4,179.27,179.38,25140.0,171.364,171.4213,171.2971,171.4022,25140.0
2024-03-27 15:20:00,179.36,179.48,179.35,179.46,23922.0,171.3831,171.4978,171.3736,171.4787,23922.0
2024-03-27 15:25:00,179.49,179.53,179.38,179.49,24260.0,171.5073,171.5456,171.4022,171.5073,24260.0
2024-03-27 15:30:00,179.49,179.58,179.47,179.49,42517.0,171.5073,171.5933,171.4882,171.5073,42517.0
2024-03-27 15:35:00,179.47,179.74,179.42,179.7,46421.0,171.4882,171.7462,171.4404,171.708,46421.0
2024-03-27 15:40:00,179.7,179.79,179.54,179.66,49738.0,171.708,171.794,171.5551,171.6698,49738.0
2024-03-27 15:45:00,179.66,179.94,179.66,179.9,73936.0,171.6698,171.9373,171.6698,171.8991,73936.0
2024-03-27 15:50:00,179.89,180.47,179.83,180.45,162474.0,171.8895,172.4437,171.8322,172.4246,162474.0
2024-03-27 15:55:00,180.44,180.58,180.2,180.37,366769.0,172.4151,172.5489,172.1858,172.3482,366769.0
2024-03-28 09:30:00,181.0,181.25,180.3,181.02,97633.0,172.9502,173.1891,172.2813,172.9693,97633.0
2024-03-28 09:35:00,181.15,181.23,180.66,181.03,17386.0,173.0935,173.1699,172.6253,172.9788,17386.0
2024-03-28 09:40:00,181.05,181.35,180.9,181.27,19576.0,172.998,173.2846,172.8546,173.2082,19576.0
2024-03-28 09:45:00,181.34,181.38,181.0,181.16,26162.0,173.2751,173.3133,172.9502,173.1031,26162.0
2024-03-28 09:50:00,181.16,181.31,181.03,181.31,23749.0,173.1031,173.2464,172.9788,173.2464,23749.0
2024-03-28 09:55:00,181.27,181.37,181.09,181.13,17031.0,173.2082,173.3037,173.0362,173.0744,17031.0
2024-03-28 10:00:00,181.1,181.38,181.08,181.09,18674.0,173.0457,173.3133,173.0266,173.0362,18674.0
2024-03-28 10:05:00,181.06,181.28,180.98,181.11,17232.0,173.0075,173.2177,172.9311,173.0553,17232.0
2024-03-28 10:10:00,181.05,181.23,180.94,180.95,18358.0,172.998,173.1699,172.8928,172.9024,18358.0
2024-03-28 10:15:00,180.95,181.22,180.95,181.09,22713.0,172.9024,173.1604,172.9024,173.0362,22713.0
2024-03-28 10:20:00,181.05,181.26,181.01,181.16,14802.0,172.998,173.1986,172.9597,173.1031,14802.0
2024-03-28 10:25:00,181.2,181.26,181.12,181.19,9706.0,173.1413,173.1986,173.0648,173.1317,9706.0
2024-03-28 10:30:00,181.19,181.2,180.91,181.0,36574.0,173.1317,173.1413,172.8642,172.9502,36574.0
2024-03-28 10:35:00,180.99,181.14,180.93,181.11,21052.0,172.9406,173.084,172.8833,173.0553,21052.0
2024-03-28 10:40:00,181.12,181.15,180.83,180.89,21209.0,173.0648,173.0935,172.7877,172.8451,21209.0
2024-03-28 10:45:00,180.85,181.02,180.85,180.95,12099.0,172.8068,172.9693,172.8068,172.9024,12099.0
2024-03-28 10:50:00,180.98,181.07,180.9,181.02,26940.0,172.9311,173.0171,172.8546,172.9693,26940.0
2024-03-28 10:55:00,181.0,181.13,180.93,181.08,13952.0,172.9502,173.0744,172.8833,173.0266,13952.0
2024-03-28 11:00:00,181.11,181.17,181.0,181.12,16023.0,173.0553,173.1126,172.9502,173.0648,16023.0
2024-03-28 11:05:00,181.08,181.13,180.95,181.06,13994.0,173.0266,173.0744,172.9024,173.0075,13994.0
2024-03-28 11:10:00,181.07,181.19,181.01,181.18,14591.0,173.0171,173.1317,172.9597,173.1222,14591.0
2024-03-28 11:15:00,181.2,181.47,181.19,181.44,25152.0,173.1413,173.3993,173.1317,173.3706,25152.0
2024-03-28 11:20:00,181.44,181.49,181.23,181.26,17289.0,173.3706,173.4184,173.1699,173.1986,17289.0
2024-03-28 11:25:00,181.25,181.36,181.21,181.36,14121.0,173.1891,173.2942,173.1508,173.2942,14121.0
2024-03-28 11:30:00,181.36,181.47,181.32,181.45,17406.0,173.2942,173.3993,173.2559,173.3802,17406.0
2024-03-28 11:35:00,181.42,181.48,181.34,181.4,17012.0,173.3515,173.4088,173.2751,173.3324,17012.0
2024-03-28 11:40:00,181.39,181.5,181.33,181.42,17727.0,173.3228,173.4279,173.2655,173.3515,17727.0
2024-03-28 11:45:00,181.4,181.4,181.15,181.25,14328.0,173.3324,173.3324,173.0935,173.1891,14328.0
2024-03-28 11:50:00,181.27,181.28,181.18,181.22,8057.0,173.2082,173.2177,173.1222,173.1604,8057.0
2024-03-28 11:55:00,181.21,181.41,181.21,181.41,11341.0,173.1508,173.3419,173.1508,173.3419,11341.0
2024-03-28 12:00:00,181.41,181.51,181.35,181.46,11912.0,173.3419,173.4375,173.2846,173.3897,11912.0
2024-03-28 12:05:00,181.44,181.53,181.38,181.46,13354.0,173.3706,173.4566,173.3133,173.3897,13354.0
2024-03-28 12:10:00,181.44,181.46,181.32,181.43,11627.0,173.3706,173.3897,173.2559,173.3611,11627.0
2024-03-28 12:15:00,181.41,181.43,181.27,181.43,12278.0,173.3419,173.3611,173.2082,173.3611,12278.0
2024-03-28 12:20:00,181.4,181.45,181.38,181.4,14174.0,173.3324,173.3802,173.3133,173.3324,14174.0
2024-03-28 12:25:00,181.41,181.44,181.21,181.28,18313.0,173.3419,173.3706,173.1508,173.2177,18313.0
2024-03-28 12:30:00,181.31,181.33,181.12,181.14,22448.0,173.2464,173.2655,173.0648,173.084,22448.0
2024-03-28 12:35:00,181.15,181.16,180.98,181.02,26989.0,173.0935,173.1031,172.9311,172.9693,26989.0
2024-03-28 12:40:00,181.02,181.03,180.87,180.94,65789.0,172.9693,172.9788,172.826,172.8928,65789.0
2024-03-28 12:45:00,180.93,181.16,180.93,181.14,15326.0,172.8833,173.1031,172.8833,173.084,15326.0
2024-03-28 12:50:00,181.1,181.2,181.07,181.17,13389.0,173.0457,173.1413,173.0171,173.1126,13389.0
2024-03-28 12:55:00,181.18,181.32,181.16,181.32,10306.0,173.1222,173.2559,173.1031,173.2559,10306.0
2024-03-28 13:00:00,181.3,181.31,181.07,181.22,12554.0,173.2368,173.2464,173.0171,173.1604,12554.0
2024-03-28 13:05:00,181.22,181.32,181.22,181.27,11561.0,173.1604,173.2559,173.1604,173.2082,11561.0
2024-03-28 13:10:00,181.28,181.37,181.2,181.34,17167.0,173.2177,173.3037,173.1413,173.2751,17167.0
2024-03-28 13:15:00,181.34,181.44,181.24,181.42,15942.0,173.2751,173.3706,173.1795,173.3515,15942.0
2024-03-28 13:20:00,181.44,181.5,181.38,181.38,11623.0,173.3706,173.4279,173.3133,173.3133,11623.0
2024-03-28 13:25:00,181.38,181.45,181.37,181.4,8086.0,173.3133,173.3802,173.3037,173.3324,8086.0
2024-03-28 13:30:00,181.41,181.46,181.38,181.42,10525.0,173.3419,173.3897,173.3133,173.3515,10525.0
2024-03-28 13:35:00,181.39,181.46,181.33,181.46,11396.0,173.3228,173.3897,173.2655,173.3897,11396.0
2024-03-28 13:40:00,181.48,181.62,181.48,181.61,18724.0,173.4088,173.5426,173.4088,173.533,18724.0
2024-03-28 13:45:00,181.6,181.64,181.39,181.6,29625.0,173.5235,173.5617,173.3228,173.5235,29625.0
2024-03-28 13:50:00,181.61,181.65,181.3,181.3,18901.0,173.533,173.5713,173.2368,173.2368,18901.0
2024-03-28 13:55:00,181.27,181.4,181.27,181.38,16417.0,173.2082,173.3324,173.2082,173.3133,16417.0
2024-03-28 14:00:00,181.4,181.55,181.34,181.54,9577.0,173.3324,173.4757,173.2751,173.4662,9577.0
2024-03-28 14:05:00,181.5,181.56,181.36,181.56,31517.0,173.4279,173.4853,173.2942,173.4853,31517.0
2024-03-28 14:10:00,181.56,181.56,181.45,181.48,12823.0,173.4853,173.4853,173.3802,173.4088,12823.0
2024-03-28 14:15:00,181.48,181.52,181.41,181.45,18761.0,173.4088,173.4471,173.3419,173.3802,18761.0
2024-03-28 14:20:00,181.46,181.55,181.4,181.42,12717.0,173.3897,173.4757,173.3324,173.3515,12717.0
2024-03-28 14:25:00,181.43,181.55,181.4,181.52,14471.0,173.3611,173.4757,173.3324,173.4471,14471.0
2024-03-28 14:30:00,181.53,181.56,181.38,181.41,9544.0,173.4566,173.4853,173.3133,173.3419,9544.0
2024-03-28 14:35:00,181.39,181.47,181.28,181.38,16690.0,173.3228,173.3993,173.2177,173.3133,16690.0
2024-03-28 14:40:00,181.35,181.46,181.33,181.4,13831.0,173.2846,173.3897,173.2655,173.3324,13831.0
2024-03-28 14:45:00,181.39,181.5,181.39,181.42,18551.0,173.3228,173.4279,173.3228,173.3515,18551.0
2024-03-28 14:50:00,181.42,181.48,181.4,181.42,9966.0,173.3515,173.4088,173.3324,173.3515,9966.0
2024-03-28 14:55:00,181.42,181.66,181.41,181.61,25465.0,173.3515,173.5808,173.3419,173.533,25465.0
2024-03-28 15:00:00,181.64,181.64,181.48,181.53,25090.0,173.5617,173.5617,173.4088,173.4566,25090.0
2024-03-28 15:05:00,181.52,181.52,181.37,181.48,15903.0,173.4471,173.4471,173.3037,173.4088,15903.0
2024-03-28 15:10:00,181.49,181.56,181.41,181.48,14550.0,173.4184,173.4853,173.3419,173.4088,14550.0
2024-03-28 15:15:00,181.46,181.54,181.43,181.44,15591.0,173.3897,173.4662,173.3611,173.3706,15591.0
2024-03-28 15:20:00,181.43,181.47,181.36,181.38,26632.0,173.3611,173.3993,173.2942,173.3133,26632.0
2024-03-28 15:25:00,181.38,181.66,181.36,181.64,20856.0,173.3133,173.5808,173.2942,173.5617,20856.0
2024-03-28 15:30:00,181.64,181.79,181.57,181.72,39092.0,173.5617,173.705,173.4948,173.6382,39092.0
2024-03-28 15:35:00,181.72,181.91,181.67,181.9,37720.0,173.6382,173.8197,173.5904,173.8102,37720.0
2024-03-28 15:40:00,181.91,182.1,181.9,182.05,79871.0,173.8197,174.0013,173.8102,173.9535,79871.0
2024-03-28 15:45:00,182.04,182.09,181.88,181.98,52696.0,173.9439,173.9917,173.791,173.8866,52696.0
2024-03-28 15:50:00,181.97,182.05,181.89,182.05,122476.0,173.877,173.9535,173.8006,173.9535,122476.0
2024-03-28 15:55:00,182.05,182.3,181.77,181.82,392210.0,173.9535,174.1924,173.6859,173.7337,392210.0
2024-04-01 09:30:00,182.01,182.01,181.0,181.12,80715.0,173.9153,173.9153,172.9502,173.0648,80715.0
2024-04-01 09:35:00,180.96,181.52,180.5,180.79,18007.0,172.912,173.4471,172.4724,172.7495,18007.0
2024-04-01 09:40:00,180.79,180.93,180.51,180.55,19889.0,172.7495,172.8833,172.482,172.5202,19889.0
2024-04-01 09:45:00,180.59,180.88,180.41,180.55,20703.0,172.5584,172.8355,172.3864,172.5202,20703.0
2024-04-01 09:50:00,180.58,180.82,180.24,180.24,28634.0,172.5489,172.7782,172.224,172.224,28634.0
2024-04-01 09:55:00,180.26,180.47,180.16,180.25,14394.0,172.2431,172.4437,172.1475,172.2335,14394.0
2024-04-01 10:00:00,180.17,180.22,179.86,180.09,28650.0,172.1571,172.2049,171.8609,172.0806,28650.0
2024-04-01 10:05:00,180.09,180.22,179.92,180.2,20512.0,172.0806,172.2049,171.9182,172.1858,20512.0
2024-04-01 10:10:00,180.15,180.24,179.92,179.98,29656.0,172.138,172.224,171.9182,171.9755,29656.0
2024-04-01 10:15:00,179.99,180.18,179.77,179.82,24101.0,171.9851,172.1666,171.7749,171.8227,24101.0
2024-04-01 10:20:00,179.83,179.99,179.52,179.68,107232.0,171.8322,171.9851,171.536,171.6889,107232.0
2024-04-01 10:25:00,179.68,179.7,179.52,179.62,15554.0,171.6889,171.708,171.536,171.6316,15554.0
2024-04-01 10:30:00,179.58,179.64,179.51,179.53,26985.0,171.5933,171.6507,171.5264,171.5456,26985.0
2024-04-01 10:35:00,179.52,179.9,179.52,179.85,49064.0,171.536,171.8991,171.536,171.8513,49064.0
2024-04-01 10:40:00,179.85,179.9,179.63,179.69,17385.0,171.8513,171.8991,171.6411,171.6984,17385.0
2024-04-01 10:45:00,179.67,179.73,179.48,179.53,27851.0,171.6793,171.7367,171.4978,171.5456,27851.0
2024-04-01 10:50:00,179.49,179.63,179.41,179.44,26700.0,171.5073,171.6411,171.4309,171.4596,26700.0
2024-04-01 10:55:00,179.45,179.51,179.34,179.51,23557.0,171.4691,171.5264,171.364,171.5264,23557.0
2024-04-01 11:00:00,179.51,179.62,179.48,179.59,13259.0,171.5264,171.6316,171.4978,171.6029,13259.0
2024-04-01 11:05:00,179.61,179.63,179.49,179.61,21579.0,171.622,171.6411,171.5073,171.622,21579.0
2024-04-01 11:10:00,179.63,179.67,179.44,179.47,18905.0,171.6411,171.6793,171.4596,171.4882,18905.0
2024-04-01 11:15:00,179.47,179.67,179.36,179.67,27907.0,171.4882,171.6793,171.3831,171.6793,27907.0
2024-04-01 11:20:00,179.66,179.77,179.57,179.6,20787.0,171.6698,171.7749,171.5838,171.6124,20787.0
2024-04-01 11:25:00,179.63,179.64,179.47,179.5,14189.0,171.6411,171.6507,171.4882,171.5169,14189.0
2024-04-01 11:30:00,179.48,179.76,179.47,179.75,11681.0,171.4978,171.7653,171.4882,171.7558,11681.0
2024-04-01 11:35:00,179.74,179.95,179.7,179.71,17345.0,171.7462,171.9469,171.708,171.7175,17345.0
2024-04-01 11:40:00,179.7,179.76,179.6,179.6,10367.0,171.708,171.7653,171.6124,171.6124,10367.0
2024-04-01 11:45:00,179.56,179.58,179.4,179.41,9972.0,171.5742,171.5933,171.4213,171.4309,9972.0
2024-04-01 11:50:00,179.43,179.51,179.35,179.41,20069.0,171.45,171.5264,171.3736,171.4309,20069.0
2024-04-01 11:55:00,179.45,179.58,179.33,179.48,12334.0,171.4691,171.5933,171.3544,171.4978,12334.0
2024-04-01 12:00:00,179.47,179.61,179.4,179.59,15099.0,171.4882,171.622,171.4213,171.6029,15099.0
2024-04-01 12:05:00,179.58,179.63,179.47,179.48,13426.0,171.5933,171.6411,171.4882,171.4978,13426.0
2024-04-01 12:10:00,179.49,179.56,179.34,179.38,8953.0,171.5073,171.5742,171.364,171.4022,8953.0
2024-04-01 12:15:00,179.38,179.41,179.31,179.41,18126.0,171.4022,171.4309,171.3353,171.4309,18126.0
2024-04-01 12:20:00,179.38,179.45,179.24,179.38,15127.0,171.4022,171.4691,171.2685,171.4022,15127.0
2024-04-01 12:25:00,179.42,179.56,179.38,179.55,27932.0,171.4404,171.5742,171.4022,171.5647,27932.0
2024-04-01 12:30:00,179.59,179.69,179.52,179.69,11041.0,171.6029,171.6984,171.536,171.6984,11041.0
2024-04-01 12:35:00,179.7,179.75,179.49,179.5,12528.0,171.708,171.7558,171.5073,171.5169,12528.0
2024-04-01 12:40:00,179.49,179.55,179.45,179.54,7172.0,171.5073,171.5647,171.4691,171.5551,7172.0
2024-04-01 12:45:00,179.53,179.6,179.48,179.6,9813.0,171.5456,171.6124,171.4978,171.6124,9813.0
2024-04-01 12:50:00,179.58,179.66,179.55,179.58,16693.0,171.5933,171.6698,171.5647,171.5933,16693.0
2024-04-01 12:55:00,179.58,179.66,179.53,179.66,10887.0,171.5933,171.6698,171.5456,171.6698,10887.0
2024-04-01 13:00:00,179.67,179.93,179.67,179.93,14457.0,171.6793,171.9278,171.6793,171.9278,14457.0
2024-04-01 13:05:00,179.92,179.98,179.81,179.82,13432.0,171.9182,171.9755,171.8131,171.8227,13432.0
2024-04-01 13:10:00,179.82,180.07,179.82,180.0,11907.0,171.8227,172.0615,171.8227,171.9947,11907.0
2024-04-01 13:15:00,180.01,180.06,179.88,179.88,11488.0,172.0042,172.052,171.88,171.88,11488.0
2024-04-01 13:20:00,179.89,180.1,179.88,180.09,18411.0,171.8895,172.0902,171.88,172.0806,18411.0
2024-04-01 13:25:00,180.09,180.25,180.07,180.13,9727.0,172.0806,172.2335,172.0615,172.1189,9727.0
2024-04-01 13:30:00,180.14,180.15,179.95,180.09,11955.0,172.1284,172.138,171.9469,172.0806,11955.0
2024-04-01 13:35:00,180.09,180.18,180.06,180.14,12788.0,172.0806,172.1666,172.052,172.1284,12788.0
2024-04-01 13:40:00,180.15,180.19,180.02,180.02,6373.0,172.138,172.1762,172.0138,172.0138,6373.0
2024-04-01 13:45:00,180.0,180.11,179.97,180.0,15298.0,171.9947,172.0998,171.966,171.9947,15298.0
2024-04-01 13:50:00,180.02,180.07,179.87,179.97,20284.0,172.0138,172.0615,171.8704,171.966,20284.0
2024-04-01 13:55:00,179.98,180.02,179.96,179.99,15667.0,171.9755,172.0138,171.9564,171.9851,15667.0
2024-04-01 14:00:00,180.0,180.06,179.97,180.04,11625.0,171.9947,172.052,171.966,172.0329,11625.0
2024-04-01 14:05:00,180.05,180.12,180.04,180.04,11272.0,172.0424,172.1093,172.0329,172.0329,11272.0
2024-04-01 14:10:00,180.06,180.15,180.04,180.1,6642.0,172.052,172.138,172.0329,172.0902,6642.0
2024-04-01 14:15:00,180.1,180.21,180.08,180.18,6680.0,172.0902,172.1953,172.0711,172.1666,6680.0
2024-04-01 14:20:00,180.18,180.26,180.17,180.2,9729.0,172.1666,172.2431,172.1571,172.1858,9729.0
2024-04-01 14:25:00,180.22,180.24,180.12,180.13,4267.0,172.2049,172.224,172.1093,172.1189,4267.0
2024-04-01 14:30:00,180.14,180.18,180.09,180.18,12176.0,172.1284,172.1666,172.0806,172.1666,12176.0
2024-04-01 14:35:00,180.15,180.23,180.1,180.12,7312.0,172.138,172.2144,172.0902,172.1093,7312.0
2024-04-01 14:40:00,180.11,180.23,180.11,180.22,9039.0,172.0998,172.2144,172.0998,172.2049,9039.0
2024-04-01 14:45:00,180.2,180.23,180.08,180.11,9191.0,172.1858,172.2144,172.0711,172.0998,9191.0
2024-04-01 14:50:00,180.09,180.16,180.05,180.05,10779.0,172.0806,172.1475,172.0424,172.0424,10779.0
2024-04-01 14:55:00,180.06,180.18,180.06,180.07,6942.0,172.052,172.1666,172.052,172.0615,6942.0
2024-04-01 15:00:00,180.05,180.16,180.02,180.14,17394.0,172.0424,172.1475,172.0138,172.1284,17394.0
2024-04-01 15:05:00,180.16,180.27,180.16,180.23,12881.0,172.1475,172.2526,172.1475,172.2144,12881.0
2024-04-01 15:10:00,180.23,180.25,180.1,180.18,12068.0,172.2144,172.2335,172.0902,172.1666,12068.0
2024-04-01 15:15:00,180.18,180.28,180.16,180.27,20630.0,172.1666,172.2622,172.1475,172.2526,20630.0
2024-04-01 15:20:00,180.27,180.35,180.25,180.3,12941.0,172.2526,172.3291,172.2335,172.2813,12941.0
2024-04-01 15:25:00,180.3,180.38,180.3,180.35,14505.0,172.2813,172.3578,172.2813,172.3291,14505.0
2024-04-01 15:30:00,180.34,180.52,180.33,180.48,20390.0,172.3195,172.4915,172.31,172.4533,20390.0
2024-04-01 15:35:00,180.46,180.46,180.3,180.33,15779.0,172.4342,172.4342,172.2813,172.31,15779.0
2024-04-01 15:40:00,180.34,180.56,180.32,180.48,17197.0,172.3195,172.5297,172.3004,172.4533,17197.0
2024-04-01 15:45:00,180.46,180.47,180.24,180.24,14797.0,172.4342,172.4437,172.224,172.224,14797.0
2024-04-01 15:50:00,180.23,180.54,180.22,180.52,38364.0,172.2144,172.5106,172.2049,172.4915,38364.0
2024-04-01 15:55:00,180.52,180.94,180.5,180.68,290021.0,172.4915,172.8928,172.4724,172.6444,290021.0
2024-04-02 09:30:00,179.39,179.57,179.16,179.32,137519.0,171.4118,171.5838,171.192,171.3449,137519.0
2024-04-02 09:35:00,179.3,179.38,178.51,178.74,58427.0,171.3258,171.4022,170.5709,170.7907,58427.0
2024-04-02 09:40:00,178.81,179.35,178.8,179.22,41503.0,170.8576,171.3736,170.848,171.2493,41503.0
2024-04-02 09:45:00,179.28,179.65,179.12,179.46,22902.0,171.3067,171.6602,171.1538,171.4787,22902.0
2024-04-02 09:50:00,179.45,179.56,179.25,179.42,21947.0,171.4691,171.5742,171.278,171.4404,21947.0
2024-04-02 09:55:00,179.44,179.65,179.26,179.62,23721.0,171.4596,171.6602,171.2876,171.6316,23721.0
2024-04-02 10:00:00,179.62,179.66,179.08,179.13,40753.0,171.6316,171.6698,171.1156,171.1633,40753.0
2024-04-02 10:05:00,179.08,179.21,178.88,179.13,74472.0,171.1156,171.2398,170.9245,171.1633,74472.0
2024-04-02 10:10:00,179.13,179.22,178.63,178.9,36083.0,171.1633,171.2493,170.6856,170.9436,36083.0
2024-04-02 10:15:00,178.91,179.56,178.9,179.56,23185.0,170.9531,171.5742,170.9436,171.5742,23185.0
2024-04-02 10:20:00,179.58,179.6,179.34,179.49,28132.0,171.5933,171.6124,171.364,171.5073,28132.0
2024-04-02 10:25:00,179.49,179.57,179.42,179.49,20516.0,171.5073,171.5838,171.4404,171.5073,20516.0
2024-04-02 10:30:00,179.46,179.72,179.46,179.62,24460.0,171.4787,171.7271,171.4787,171.6316,24460.0
2024-04-02 10:35:00,179.62,179.97,179.55,179.87,32986.0,171.6316,171.966,171.5647,171.8704,32986.0
2024-04-02 10:40:00,179.88,180.13,179.87,179.92,36438.0,171.88,172.1189,171.8704,171.9182,36438.0
2024-04-02 10:45:00,179.95,180.32,179.95,180.12,32018.0,171.9469,172.3004,171.9469,172.1093,32018.0
2024-04-02 10:50:00,180.13,180.39,180.01,180.05,25554.0,172.1189,172.3673,172.0042,172.0424,25554.0
2024-04-02 10:55:00,180.06,180.08,179.82,179.91,22623.0,172.052,172.0711,171.8227,171.9087,22623.0
2024-04-02 11:00:00,179.92,180.18,179.89,180.18,23067.0,171.9182,172.1666,171.8895,172.1666,23067.0
2024-04-02 11:05:00,180.16,180.39,180.13,180.2,50417.0,172.1475,172.3673,172.1189,172.1858,50417.0
2024-04-02 11:10:00,180.19,180.26,179.86,179.86,22581.0,172.1762,172.2431,171.8609,171.8609,22581.0
2024-04-02 11:15:00,179.88,180.04,179.81,179.99,16148.0,171.88,172.0329,171.8131,171.9851,16148.0
2024-04-02 11:20:00,180.01,180.03,179.83,179.9,7400.0,172.0042,172.0233,171.8322,171.8991,7400.0
2024-04-02 11:25:00,179.91,179.96,179.83,179.9,7591.0,171.9087,171.9564,171.8322,171.8991,7591.0
2024-04-02 11:30:00,179.92,180.46,179.91,180.38,19653.0,171.9182,172.4342,171.9087,172.3578,19653.0
2024-04-02 11:35:00,180.38,180.43,179.99,180.02,25979.0,172.3578,172.4055,171.9851,172.0138,25979.0
2024-04-02 11:40:00,180.03,180.13,179.99,180.09,19820.0,172.0233,172.1189,171.9851,172.0806,19820.0
2024-04-02 11:45:00,180.07,180.11,179.97,179.98,7443.0,172.0615,172.0998,171.966,171.9755,7443.0
2024-04-02 11:50:00,180.0,180.12,179.96,179.99,25297.0,171.9947,172.1093,171.9564,171.9851,25297.0
2024-04-02 11:55:00,179.96,180.15,179.93,180.11,14192.0,171.9564,172.138,171.9278,172.0998,14192.0
2024-04-02 12:00:00,180.11,180.14,179.91,179.95,8333.0,172.0998,172.1284,171.9087,171.9469,8333.0
2024-04-02 12:05:00,179.95,179.98,179.9,179.98,8320.0,171.9469,171.9755,171.8991,171.9755,8320.0
2024-04-02 12:10:00,179.99,180.03,179.87,179.9,8315.0,171.9851,172.0233,171.8704,171.8991,8315.0
2024-04-02 12:15:00,179.92,179.99,179.8,179.99,23046.0,171.9182,171.9851,171.8035,171.9851,23046.0
2024-04-02 12:20:00,180.01,180.31,179.95,180.28,52052.0,172.0042,172.2909,171.9469,172.2622,52052.0
2024-04-02 12:25:00,180.27,180.48,180.24,180.39,18345.0,172.2526,172.4533,172.224,172.3673,18345.0
2024-04-02 12:30:00,180.4,180.49,180.33,180.4,12025.0,172.3769,172.4629,172.31,172.3769,12025.0
2024-04-02 12:35:00,180.41,180.49,180.39,180.44,12310.0,172.3864,172.4629,172.3673,172.4151,12310.0
2024-04-02 12:40:00,180.45,180.54,180.44,180.44,12508.0,172.4246,172.5106,172.4151,172.4151,12508.0
2024-04-02 12:45:00,180.46,180.54,180.42,180.49,14887.0,172.4342,172.5106,172.396,172.4629,14887.0
2024-04-02 12:50:00,180.5,180.52,180.32,180.39,34020.0,172.4724,172.4915,172.3004,172.3673,34020.0
2024-04-02 12:55:00,180.41,180.43,180.15,180.23,12527.0,172.3864,172.4055,172.138,172.2144,12527.0
2024-04-02 13:00:00,180.26,180.26,180.17,180.2,9123.0,172.2431,172.2431,172.1571,172.1858,9123.0
2024-04-02 13:05:00,180.18,180.2,180.12,180.17,6720.0,172.1666,172.1858,172.1093,172.1571,6720.0
2024-04-02 13:10:00,180.15,180.21,180.13,180.19,6996.0,172.138,172.1953,172.1189,172.1762,6996.0
2024-04-02 13:15:00,180.19,180.31,180.19,180.28,8687.0,172.1762,172.2909,172.1762,172.2622,8687.0
2024-04-02 13:20:00,180.28,180.37,180.21,180.31,10334.0,172.2622,172.3482,172.1953,172.2909,10334.0
2024-04-02 13:25:00,180.32,180.43,180.31,180.39,9736.0,172.3004,172.4055,172.2909,172.3673,9736.0
2024-04-02 13:30:00,180.38,180.4,180.19,180.32,11328.0,172.3578,172.3769,172.1762,172.3004,11328.0
2024-04-02 13:35:00,180.33,180.43,180.3,180.39,18973.0,172.31,172.4055,172.2813,172.3673,18973.0
2024-04-02 13:40:00,180.33,180.48,180.33,180.47,11797.0,172.31,172.4533,172.31,172.4437,11797.0
2024-04-02 13:45:00,180.47,180.53,180.39,180.47,13081.0,172.4437,172.5011,172.3673,172.4437,13081.0
2024-04-02 13:50:00,180.46,180.55,180.44,180.55,13466.0,172.4342,172.5202,172.4151,172.5202,13466.0
2024-04-02 13:55:00,180.57,180.64,180.51,180.55,19040.0,172.5393,172.6062,172.482,172.5202,19040.0
2024-04-02 14:00:00,180.55,180.62,180.51,180.54,10530.0,172.5202,172.5871,172.482,172.5106,10530.0
2024-04-02 14:05:00,180.53,180.55,180.43,180.49,11738.0,172.5011,172.5202,172.4055,172.4629,11738.0
2024-04-02 14:10:00,180.51,180.54,180.44,180.54,17708.0,172.482,172.5106,172.4151,172.5106,17708.0
2024-04-02 14:15:00,180.55,180.65,180.52,180.62,16434.0,172.5202,172.6157,172.4915,172.5871,16434.0
2024-04-02 14:20:00,180.62,180.68,180.49,180.57,15207.0,172.5871,172.6444,172.4629,172.5393,15207.0
2024-04-02 14:25:00,180.57,180.64,180.51,180.51,23361.0,172.5393,172.6062,172.482,172.482,23361.0
2024-04-02 14:30:00,180.52,180.62,180.51,180.59,16853.0,172.4915,172.5871,172.482,172.5584,16853.0
2024-04-02 14:35:00,180.58,180.74,180.5,180.7,15757.0,172.5489,172.7017,172.4724,172.6635,15757.0
2024-04-02 14:40:00,180.7,180.79,180.59,180.6,18511.0,172.6635,172.7495,172.5584,172.568,18511.0
2024-04-02 14:45:00,180.59,180.7,180.53,180.66,23622.0,172.5584,172.6635,172.5011,172.6253,23622.0
2024-04-02 14:50:00,180.65,180.65,180.55,180.57,19735.0,172.6157,172.6157,172.5202,172.5393,19735.0
2024-04-02 14:55:00,180.57,180.63,180.46,180.5,14939.0,172.5393,172.5966,172.4342,172.4724,14939.0
2024-04-02 15:00:00,180.48,180.6,180.4,180.59,23950.0,172.4533,172.568,172.3769,172.5584,23950.0
2024-04-02 15:05:00,180.62,180.86,180.6,180.67,44910.0,172.5871,172.8164,172.568,172.6349,44910.0
2024-04-02 15:10:00,180.66,180.68,180.55,180.55,12790.0,172.6253,172.6444,172.5202,172.5202,12790.0
2024-04-02 15:15:00,180.56,180.68,180.56,180.62,23628.0,172.5297,172.6444,172.5297,172.5871,23628.0
2024-04-02 15:20:00,180.61,180.82,180.6,180.8,33336.0,172.5775,172.7782,172.568,172.7591,33336.0
2024-04-02 15:25:00,180.8,180.9,180.72,180.72,21877.0,172.7591,172.8546,172.6826,172.6826,21877.0
2024-04-02 15:30:00,180.74,180.88,180.61,180.77,44567.0,172.7017,172.8355,172.5775,172.7304,44567.0
2024-04-02 15:35:00,180.78,180.89,180.77,180.81,31465.0,172.74,172.8451,172.7304,172.7686,31465.0
2024-04-02 15:40:00,180.82,180.86,180.65,180.75,39320.0,172.7782,172.8164,172.6157,172.7113,39320.0
2024-04-02 15:45:00,180.76,180.89,180.72,180.89,33736.0,172.7209,172.8451,172.6826,172.8451,33736.0
2024-04-02 15:50:00,180.87,181.01,180.77,181.0,68542.0,172.826,172.9597,172.7304,172.9502,68542.0
2024-04-02 15:55:00,181.01,181.03,180.5,180.69,392126.0,172.9597,172.9788,172.4724,172.654,392126.0
2024-04-03 09:30:00,180.72,181.6,180.69,181.06,105981.0,172.6826,173.5235,172.654,173.0075,105981.0
2024-04-03 09:35:00,181.13,181.34,180.42,180.45,66420.0,173.0744,173.2751,172.396,172.4246,66420.0
2024-04-03 09:40:00,180.45,180.77,180.25,180.7,41364.0,172.4246,172.7304,172.2335,172.6635,41364.0
2024-04-03 09:45:00,180.66,180.91,180.28,180.42,76496.0,172.6253,172.8642,172.2622,172.396,76496.0
2024-04-03 09:50:00,180.39,180.42,180.0,180.0,31304.0,172.3673,172.396,171.9947,171.9947,31304.0
2024-04-03 09:55:00,179.95,180.04,179.67,179.68,16179.0,171.9469,172.0329,171.6793,171.6889,16179.0
2024-04-03 10:00:00,179.75,179.85,179.56,179.58,32408.0,171.7558,171.8513,171.5742,171.5933,32408.0
2024-04-03 10:05:00,179.53,179.82,179.41,179.46,28425.0,171.5456,171.8227,171.4309,171.4787,28425.0
2024-04-03 10:10:00,179.48,179.8,179.36,179.75,136099.0,171.4978,171.8035,171.3831,171.7558,136099.0
2024-04-03 10:15:00,179.65,179.73,179.55,179.67,25086.0,171.6602,171.7367,171.5647,171.6793,25086.0
2024-04-03 10:20:00,179.63,179.88,179.59,179.8,32642.0,171.6411,171.88,171.6029,171.8035,32642.0
2024-04-03 10:25:00,179.86,179.88,179.4,179.43,17066.0,171.8609,171.88,171.4213,171.45,17066.0
2024-04-03 10:30:00,179.44,179.5,179.3,179.33,19599.0,171.4596,171.5169,171.3258,171.3544,19599.0
2024-04-03 10:35:00,179.35,179.5,179.12,179.36,89082.0,171.3736,171.5169,171.1538,171.3831,89082.0
2024-04-03 10:40:00,179.36,179.37,179.11,179.18,23386.0,171.3831,171.3927,171.1442,171.2111,23386.0
2024-04-03 10:45:00,179.16,179.17,178.93,179.03,35214.0,171.192,171.2016,170.9722,171.0678,35214.0
2024-04-03 10:50:00,179.05,179.26,178.98,179.24,28937.0,171.0869,171.2876,171.02,171.2685,28937.0
2024-04-03 10:55:00,179.25,179.32,178.92,178.98,30464.0,171.278,171.3449,170.9627,171.02,30464.0
2024-04-03 11:00:00,178.98,179.04,178.91,178.99,27226.0,171.02,171.0773,170.9531,171.0296,27226.0
2024-04-03 11:05:00,178.99,179.02,178.89,178.97,19696.0,171.0296,171.0582,170.934,171.0105,19696.0
2024-04-03 11:10:00,178.93,178.95,178.66,178.68,25964.0,170.9722,170.9913,170.7142,170.7334,25964.0
2024-04-03 11:15:00,178.68,178.81,178.33,178.43,74808.0,170.7334,170.8576,170.3989,170.4945,74808.0
2024-04-03 11:20:00,178.42,178.69,178.34,178.44,53826.0,170.4849,170.7429,170.4085,170.504,53826.0
2024-04-03 11:25:00,178.42,178.45,178.22,178.25,15834.0,170.4849,170.5136,170.2938,170.3225,15834.0
2024-04-03 11:30:00,178.24,178.32,178.15,178.21,15403.0,170.3129,170.3894,170.2269,170.2843,15403.0
2024-04-03 11:35:00,178.21,178.21,178.02,178.05,25687.0,170.2843,170.2843,170.1027,170.1314,25687.0
2024-04-03 11:40:00,178.06,178.11,177.68,177.88,96229.0,170.1409,170.1887,169.7778,169.9689,96229.0
2024-04-03 11:45:00,177.85,177.86,177.65,177.71,23552.0,169.9403,169.9498,169.7492,169.8065,23552.0
2024-04-03 11:50:00,177.72,177.73,177.54,177.67,23565.0,169.8161,169.8256,169.6441,169.7683,23565.0
2024-04-03 11:55:00,177.66,177.66,177.52,177.56,15401.0,169.7587,169.7587,169.6249,169.6632,15401.0
2024-04-03 12:00:00,177.56,177.61,177.38,177.46,43013.0,169.6632,169.7109,169.4912,169.5676,43013.0
2024-04-03 12:05:00,177.47,177.48,177.12,177.18,33204.0,169.5772,169.5867,169.2427,169.3001,33204.0
2024-04-03 12:10:00,177.14,177.38,177.08,177.08,32971.0,169.2618,169.4912,169.2045,169.2045,32971.0
2024-04-03 12:15:00,177.14,177.14,176.87,176.93,32014.0,169.2618,169.2618,169.0039,169.0612,32014.0
2024-04-03 12:20:00,176.95,177.3,176.87,177.23,26380.0,169.0803,169.4147,169.0039,169.3478,26380.0
2024-04-03 12:25:00,177.27,177.31,177.13,177.29,26566.0,169.3861,169.4243,169.2523,169.4052,26566.0
2024-04-03 12:30:00,177.27,177.29,177.07,177.19,30836.0,169.3861,169.4052,169.195,169.3096,30836.0
2024-04-03 12:35:00,177.17,177.29,176.62,176.67,79515.0,169.2905,169.4052,168.765,168.8127,79515.0
2024-04-03 12:40:00,176.69,176.88,176.68,176.79,22942.0,168.8319,169.0134,168.8223,168.9274,22942.0
2024-04-03 12:45:00,176.8,176.86,176.7,176.82,13333.0,168.937,168.9943,168.8414,168.9561,13333.0
2024-04-03 12:50:00,176.83,176.94,176.77,176.81,39596.0,168.9656,169.0707,168.9083,168.9465,39596.0
2024-04-03 12:55:00,176.83,176.94,176.78,176.78,18732.0,168.9656,169.0707,168.9179,168.9179,18732.0
2024-04-03 13:00:00,176.83,177.04,176.81,177.0,14965.0,168.9656,169.1663,168.9465,169.1281,14965.0
2024-04-03 13:05:00,176.98,177.09,176.87,177.06,29688.0,169.109,169.2141,169.0039,169.1854,29688.0
2024-04-03 13:10:00,177.06,177.16,176.83,176.87,22152.0,169.1854,169.281,168.9656,169.0039,22152.0
2024-04-03 13:15:00,176.84,176.85,176.6,176.77,25889.0,168.9752,168.9847,168.7459,168.9083,25889.0
2024-04-03 13:20:00,176.76,176.76,176.62,176.75,7649.0,168.8987,168.8987,168.765,168.8892,7649.0
2024-04-03 13:25:00,176.75,176.9,176.67,176.88,536027.0,168.8892,169.0325,168.8127,169.0134,536027.0
2024-04-03 13:30:00,176.86,177.57,176.86,177.47,36034.0,168.9943,169.6727,168.9943,169.5772,36034.0
2024-04-03 13:35:00,177.46,177.72,177.43,177.52,21288.0,169.5676,169.8161,169.5389,169.6249,21288.0
2024-04-03 13:40:00,177.48,177.62,177.43,177.49,13791.0,169.5867,169.7205,169.5389,169.5963,13791.0
2024-04-03 13:45:00,177.49,177.52,177.34,177.37,16849.0,169.5963,169.6249,169.453,169.4816,16849.0
2024-04-03 13:50:00,177.34,177.47,177.33,177.39,16339.0,169.453,169.5772,169.4434,169.5007,16339.0
2024-04-03 13:55:00,177.4,177.51,177.34,177.49,16394.0,169.5103,169.6154,169.453,169.5963,16394.0
2024-04-03 14:00:00,177.48,177.48,177.32,177.46,15792.0,169.5867,169.5867,169.4338,169.5676,15792.0
2024-04-03 14:05:00,177.47,177.5,177.06,177.07,22992.0,169.5772,169.6058,169.1854,169.195,22992.0
2024-04-03 14:10:00,177.06,177.16,177.04,177.07,17582.0,169.1854,169.281,169.1663,169.195,17582.0
2024-04-03 14:15:00,177.08,177.2,176.95,177.2,22203.0,169.2045,169.3192,169.0803,169.3192,22203.0
2024-04-03 14:20:00,177.19,177.34,177.12,177.34,20801.0,169.3096,169.453,169.2427,169.453,20801.0
2024-04-03 14:25:00,177.35,177.52,177.35,177.52,23633.0,169.4625,169.6249,169.4625,169.6249,23633.0
2024-04-03 14:30:00,177.5,177.56,177.35,177.49,15851.0,169.6058,169.6632,169.4625,169.5963,15851.0
2024-04-03 14:35:00,177.5,177.52,177.36,177.4,15001.0,169.6058,169.6249,169.4721,169.5103,15001.0
2024-04-03 14:40:00,177.37,177.42,177.21,177.31,22074.0,169.4816,169.5294,169.3287,169.4243,22074.0
2024-04-03 14:45:00,177.31,177.34,177.26,177.31,16667.0,169.4243,169.453,169.3765,169.4243,16667.0
2024-04-03 14:50:00,177.3,177.47,177.21,177.36,16616.0,169.4147,169.5772,169.3287,169.4721,16616.0
2024-04-03 14:55:00,177.35,177.36,177.18,177.19,15108.0,169.4625,169.4721,169.3001,169.3096,15108.0
2024-04-03 15:00:00,177.18,177.18,177.0,177.02,28761.0,169.3001,169.3001,169.1281,169.1472,28761.0
2024-04-03 15:05:00,176.99,177.14,176.99,176.99,23047.0,169.1185,169.2618,169.1185,169.1185,23047.0
2024-04-03 15:10:00,177.0,177.11,176.82,176.86,24609.0,169.1281,169.2332,168.9561,168.9943,24609.0
2024-04-03 15:15:00,176.83,177.0,176.68,176.76,21321.0,168.9656,169.1281,168.8223,168.8987,21321.0
2024-04-03 15:20:00,176.75,176.78,176.65,176.7,23553.0,168.8892,168.9179,168.7936,168.8414,23553.0
2024-04-03 15:25:00,176.71,176.82,176.65,176.81,28448.0,168.851,168.9561,168.7936,168.9465,28448.0
2024-04-03 15:30:00,176.81,177.36,176.81,177.36,40378.0,168.9465,169.4721,168.9465,169.4721,40378.0
2024-04-03 15:35:00,177.38,177.69,177.35,177.41,35188.0,169.4912,169.7874,169.4625,169.5198,35188.0
2024-04-03 15:40:00,177.4,177.45,177.25,177.33,26785.0,169.5103,169.5581,169.367,169.4434,26785.0
2024-04-03 15:45:00,177.35,177.73,177.35,177.72,38563.0,169.4625,169.8256,169.4625,169.8161,38563.0
2024-04-03 15:50:00,177.73,177.78,177.33,177.49,105046.0,169.8256,169.8734,169.4434,169.5963,105046.0
2024-04-03 15:55:00,177.49,177.62,177.33,177.34,366777.0,169.5963,169.7205,169.4434,169.453,366777.0
2024-04-04 09:30:00,177.65,177.7,176.87,177.59,90214.0,169.7492,169.7969,169.0039,169.6918,90214.0
2024-04-04 09:35:00,177.51,177.51,176.5,176.7,35415.0,169.6154,169.6154,168.6503,168.8414,35415.0
2024-04-04 09:40:00,176.68,177.53,176.68,177.28,20227.0,168.8223,169.6345,168.8223,169.3956,20227.0
2024-04-04 09:45:00,177.29,177.29,176.61,176.81,290363.0,169.4052,169.4052,168.7554,168.9465,290363.0
2024-04-04 09:50:00,176.71,176.82,176.2,176.2,93344.0,168.851,168.9561,168.3637,168.3637,93344.0
2024-04-04 09:55:00,176.23,176.4,176.1,176.17,17329.0,168.3923,168.5548,168.2681,168.335,17329.0
2024-04-04 10:00:00,176.19,176.19,175.52,175.58,60604.0,168.3541,168.3541,167.7139,167.7712,60604.0
2024-04-04 10:05:00,175.58,175.73,175.26,175.34,61803.0,167.7712,167.9146,167.4655,167.5419,61803.0
2024-04-04 10:10:00,175.34,175.47,175.13,175.26,48027.0,167.5419,167.6661,167.3412,167.4655,48027.0
2024-04-04 10:15:00,175.28,175.42,175.11,175.42,47205.0,167.4846,167.6183,167.3221,167.6183,47205.0
2024-04-04 10:20:00,175.41,175.55,175.25,175.35,30056.0,167.6088,167.7426,167.4559,167.5515,30056.0
2024-04-04 10:25:00,175.4,175.43,175.22,175.22,29017.0,167.5992,167.6279,167.4272,167.4272,29017.0
2024-04-04 10:30:00,175.22,175.26,175.1,175.12,23655.0,167.4272,167.4655,167.3126,167.3317,23655.0
2024-04-04 10:35:00,175.12,175.18,174.71,174.82,52754.0,167.3317,167.389,166.9399,167.045,52754.0
2024-04-04 10:40:00,174.88,175.0,174.7,174.75,19934.0,167.1024,167.217,166.9304,166.9781,19934.0
2024-04-04 10:45:00,174.75,174.85,174.52,174.8,90784.0,166.9781,167.0737,166.7584,167.0259,90784.0
2024-04-04 10:50:00,174.84,174.87,174.62,174.66,26549.0,167.0641,167.0928,166.8539,166.8921,26549.0
2024-04-04 10:55:00,174.67,174.81,174.36,174.77,81068.0,166.9017,167.0355,166.6055,166.9973,81068.0
2024-04-04 11:00:00,174.87,175.03,174.76,174.93,44093.0,167.0928,167.2457,166.9877,167.1501,44093.0
2024-04-04 11:05:00,174.92,175.01,174.73,174.74,22361.0,167.1406,167.2266,166.959,166.9686,22361.0
2024-04-04 11:10:00,174.74,174.79,174.68,174.68,11689.0,166.9686,167.0164,166.9113,166.9113,11689.0
2024-04-04 11:15:00,174.7,174.81,174.47,174.49,33026.0,166.9304,167.0355,166.7106,166.7297,33026.0
2024-04-04 11:20:00,174.48,174.5,174.32,174.39,25621.0,166.7201,166.7393,166.5673,166.6342,25621.0
2024-04-04 11:25:00,174.38,174.42,174.15,174.21,29445.0,166.6246,166.6628,166.4048,166.4622,29445.0
2024-04-04 11:30:00,174.21,174.25,174.02,174.08,58372.0,166.4622,166.5004,166.2806,166.3379,58372.0
2024-04-04 11:35:00,174.06,174.23,174.0,174.18,43289.0,166.3188,166.4813,166.2615,166.4335,43289.0
2024-04-04 11:40:00,174.21,174.27,173.82,173.97,68326.0,166.4622,166.5195,166.0895,166.2328,68326.0
2024-04-04 11:45:00,173.97,174.23,173.89,174.16,53103.0,166.2328,166.4813,166.1564,166.4144,53103.0
2024-04-04 11:50:00,174.16,174.41,174.16,174.35,36209.0,166.4144,166.6533,166.4144,166.5959,36209.0
2024-04-04 11:55:00,174.3,174.31,173.96,174.02,39181.0,166.5482,166.5577,166.2233,166.2806,39181.0
2024-04-04 12:00:00,174.03,174.15,173.92,174.06,22528.0,166.2902,166.4048,166.1851,166.3188,22528.0
2024-04-04 12:05:00,174.05,174.23,173.91,174.07,38751.0,166.3093,166.4813,166.1755,166.3284,38751.0
2024-04-04 12:10:00,174.09,174.1,173.97,174.05,24753.0,166.3475,166.357,166.2328,166.3093,24753.0
2024-04-04 12:15:00,174.04,174.05,173.86,173.87,41124.0,166.2997,166.3093,166.1277,166.1373,41124.0
2024-04-04 12:20:00,173.85,173.86,173.59,173.67,64169.0,166.1182,166.1277,165.8697,165.9462,64169.0
2024-04-04 12:25:00,173.68,173.68,173.52,173.62,25226.0,165.9557,165.9557,165.8028,165.8984,25226.0
2024-04-04 12:30:00,173.63,173.77,173.58,173.68,32462.0,165.908,166.0417,165.8602,165.9557,32462.0
2024-04-04 12:35:00,173.69,173.78,173.57,173.66,32393.0,165.9653,166.0513,165.8506,165.9366,32393.0
2024-04-04 12:40:00,173.66,173.69,173.46,173.47,20139.0,165.9366,165.9653,165.7455,165.7551,20139.0
2024-04-04 12:45:00,173.5,173.51,173.17,173.19,27242.0,165.7837,165.7933,165.4684,165.4875,27242.0
2024-04-04 12:50:00,173.19,173.21,173.03,173.09,31120.0,165.4875,165.5066,165.3346,165.392,31120.0
2024-04-04 12:55:00,173.09,173.16,172.89,172.99,46842.0,165.392,165.4589,165.2009,165.2964,46842.0
2024-04-04 13:00:00,172.98,173.16,172.98,173.02,14204.0,165.2869,165.4589,165.2869,165.3251,14204.0
2024-04-04 13:05:00,173.03,173.05,172.88,172.93,23605.0,165.3346,165.3537,165.1913,165.2391,23605.0
2024-04-04 13:10:00,172.95,172.98,172.56,172.69,42600.0,165.2582,165.2869,164.8855,165.0098,42600.0
2024-04-04 13:15:00,172.69,172.69,172.41,172.55,63485.0,165.0098,165.0098,164.7422,164.876,63485.0
2024-04-04 13:20:00,172.53,172.78,172.5,172.55,30661.0,164.8569,165.0958,164.8282,164.876,30661.0
2024-04-04 13:25:00,172.53,172.58,172.32,172.32,28598.0,164.8569,164.9046,164.6562,164.6562,28598.0
2024-04-04 13:30:00,172.31,172.33,171.85,171.86,50750.0,164.6467,164.6658,164.2071,164.2167,50750.0
2024-04-04 13:35:00,171.83,172.2,171.71,171.99,100313.0,164.188,164.5415,164.0733,164.3409,100313.0
2024-04-04 13:40:00,171.96,172.02,171.56,171.56,51723.0,164.3122,164.3696,163.93,163.93,51723.0
2024-04-04 13:45:00,171.56,171.75,171.37,171.43,72168.0,163.93,164.1116,163.7485,163.8058,72168.0
2024-04-04 13:50:00,171.44,171.44,171.04,171.19,52662.0,163.8153,163.8153,163.4331,163.5765,52662.0
2024-04-04 13:55:00,171.19,171.56,171.17,171.3,53142.0,163.5765,163.93,163.5574,163.6816,53142.0
2024-04-04 14:00:00,171.29,171.4,171.2,171.31,62330.0,163.672,163.7771,163.586,163.6911,62330.0
2024-04-04 14:05:00,171.3,171.31,170.35,170.35,92155.0,163.6816,163.6911,162.7738,162.7738,92155.0
2024-04-04 14:10:00,170.34,170.4,169.78,169.87,129542.0,162.7643,162.8216,162.2292,162.3152,129542.0
2024-04-04 14:15:00,169.84,171.23,169.84,170.91,363160.0,162.2865,163.6147,162.2865,163.3089,363160.0
2024-04-04 14:20:00,170.96,171.39,170.73,171.18,55128.0,163.3567,163.7676,163.1369,163.5669,55128.0
2024-04-04 14:25:00,171.14,171.53,171.14,171.24,42862.0,163.5287,163.9013,163.5287,163.6242,42862.0
2024-04-04 14:30:00,171.16,171.18,170.5,170.63,46573.0,163.5478,163.5669,162.9172,163.0414,46573.0
2024-04-04 14:35:00,170.69,171.05,170.68,170.74,35336.0,163.0987,163.4427,163.0892,163.1465,35336.0
2024-04-04 14:40:00,170.74,170.82,169.86,169.93,79072.0,163.1465,163.2229,162.3056,162.3725,79072.0
2024-04-04 14:45:00,169.91,170.31,169.78,170.09,65614.0,162.3534,162.7356,162.2292,162.5254,65614.0
2024-04-04 14:50:00,170.09,170.2,169.82,169.86,55417.0,162.5254,162.6305,162.2674,162.3056,55417.0
2024-04-04 14:55:00,169.87,170.09,169.53,170.07,75202.0,162.3152,162.5254,161.9903,162.5063,75202.0
2024-04-04 15:00:00,170.06,170.25,169.92,170.1,143550.0,162.4967,162.6783,162.363,162.5349,143550.0
2024-04-04 15:05:00,170.09,170.14,169.89,169.96,79082.0,162.5254,162.5732,162.3343,162.4012,79082.0
2024-04-04 15:10:00,169.92,170.23,169.82,169.95,111549.0,162.363,162.6592,162.2674,162.3916,111549.0
2024-04-04 15:15:00,169.95,169.98,169.64,169.66,72062.0,162.3916,162.4203,162.0954,162.1145,72062.0
2024-04-04 15:20:00,169.69,169.75,169.22,169.3,115664.0,162.1432,162.2005,161.6941,161.7705,115664.0
2024-04-04 15:25:00,169.26,169.57,168.66,168.88,133796.0,161.7323,162.0285,161.159,161.3692,133796.0
2024-04-04 15:30:00,168.88,169.07,168.44,168.52,179024.0,161.3692,161.5508,160.9488,161.0252,179024.0
2024-04-04 15:35:00,168.51,168.52,168.02,168.13,182464.0,161.0157,161.0252,160.5475,160.6526,182464.0
2024-04-04 15:40:00,168.13,168.32,167.68,167.99,146027.0,160.6526,160.8341,160.2226,160.5188,146027.0
2024-04-04 15:45:00,168.0,168.03,167.6,167.71,263794.0,160.5283,160.557,160.1461,160.2512,263794.0
2024-04-04 15:50:00,167.76,168.13,167.45,168.13,374369.0,160.299,160.6526,160.0028,160.6526,374369.0
2024-04-04 15:55:00,168.15,168.41,167.7,167.93,728944.0,160.6717,160.9201,160.2417,160.4615,728944.0
2024-04-05 09:30:00,168.0,168.49,167.29,168.36,271414.0,160.5283,160.9965,159.8499,160.8723,271414.0
2024-04-05 09:35:00,168.42,169.19,168.1,169.05,77823.0,160.9297,161.6654,160.6239,161.5316,77823.0
2024-04-05 09:40:00,168.99,169.81,168.9,169.56,248536.0,161.4743,162.2578,161.3883,162.019,248536.0
2024-04-05 09:45:00,169.5,170.0,169.39,169.91,74306.0,161.9616,162.4394,161.8565,162.3534,74306.0
2024-04-05 09:50:00,169.86,170.29,169.53,169.81,133424.0,162.3056,162.7165,161.9903,162.2578,133424.0
2024-04-05 09:55:00,169.78,170.17,169.26,169.37,175130.0,162.2292,162.6018,161.7323,161.8374,175130.0
2024-04-05 10:00:00,169.37,169.46,168.99,169.11,114695.0,161.8374,161.9234,161.4743,161.589,114695.0
2024-04-05 10:05:00,169.18,169.42,169.07,169.3,40484.0,161.6559,161.8852,161.5508,161.7705,40484.0
2024-04-05 10:10:00,169.28,169.33,169.07,169.16,23197.0,161.7514,161.7992,161.5508,161.6368,23197.0
2024-04-05 10:15:00,169.13,169.15,168.62,168.71,26613.0,161.6081,161.6272,161.1208,161.2068,26613.0
2024-04-05 10:20:00,168.71,168.8,168.25,168.25,47162.0,161.2068,161.2928,160.7672,160.7672,47162.0
2024-04-05 10:25:00,168.27,168.34,168.11,168.23,17695.0,160.7863,160.8532,160.6334,160.7481,17695.0
2024-04-05 10:30:00,168.25,168.55,168.15,168.52,20243.0,160.7672,161.0539,160.6717,161.0252,20243.0
2024-04-05 10:35:00,168.54,168.56,168.22,168.39,42202.0,161.0443,161.0634,160.7386,160.901,42202.0
2024-04-05 10:40:00,168.41,168.59,168.41,168.42,34920.0,160.9201,161.0921,160.9201,160.9297,34920.0
2024-04-05 10:45:00,168.41,168.54,168.32,168.54,19997.0,160.9201,161.0443,160.8341,161.0443,19997.0
2024-04-05 10:50:00,168.56,168.86,168.56,168.72,38441.0,161.0634,161.3501,161.0634,161.2163,38441.0
2024-04-05 10:55:00,168.69,168.94,168.56,168.92,88132.0,161.1877,161.4265,161.0634,161.4074,88132.0
2024-04-05 11:00:00,168.92,169.04,168.78,168.89,18436.0,161.4074,161.5221,161.2737,161.3788,18436.0
2024-04-05 11:05:00,168.92,169.16,168.92,169.13,21914.0,161.4074,161.6368,161.4074,161.6081,21914.0
2024-04-05 11:10:00,169.13,169.53,169.12,169.4,46891.0,161.6081,161.9903,161.5985,161.8661,46891.0
2024-04-05 11:15:00,169.41,169.45,169.29,169.37,39807.0,161.8756,161.9139,161.761,161.8374,39807.0
2024-04-05 11:20:00,169.38,169.58,169.37,169.58,13772.0,161.847,162.0381,161.8374,162.0381,13772.0
2024-04-05 11:25:00,169.58,169.82,169.53,169.81,30962.0,162.0381,162.2674,161.9903,162.2578,30962.0
2024-04-05 11:30:00,169.8,170.1,169.74,170.05,32235.0,162.2483,162.5349,162.191,162.4872,32235.0
2024-04-05 11:35:00,170.04,170.05,169.86,169.91,38693.0,162.4776,162.4872,162.3056,162.3534,38693.0
2024-04-05 11:40:00,169.91,170.57,169.9,170.46,37734.0,162.3534,162.984,162.3438,162.8789,37734.0
2024-04-05 11:45:00,170.49,170.54,170.39,170.43,36165.0,162.9076,162.9554,162.812,162.8503,36165.0
2024-04-05 11:50:00,170.42,170.52,170.17,170.21,30543.0,162.8407,162.9363,162.6018,162.6401,30543.0
2024-04-05 11:55:00,170.2,170.63,170.2,170.56,41634.0,162.6305,163.0414,162.6305,162.9745,41634.0
2024-04-05 12:00:00,170.57,170.81,170.51,170.62,21026.0,162.984,163.2134,162.9267,163.0318,21026.0
2024-04-05 12:05:00,170.63,170.8,170.51,170.8,21853.0,163.0414,163.2038,162.9267,163.2038,21853.0
2024-04-05 12:10:00,170.78,170.85,170.68,170.78,23993.0,163.1847,163.2516,163.0892,163.1847,23993.0
2024-04-05 12:15:00,170.82,170.87,170.53,170.54,38507.0,163.2229,163.2707,162.9458,162.9554,38507.0
2024-04-05 12:20:00,170.54,170.68,170.48,170.66,22634.0,162.9554,163.0892,162.898,163.07,22634.0
2024-04-05 12:25:00,170.66,170.73,170.52,170.6,23354.0,163.07,163.1369,162.9363,163.0127,23354.0
2024-04-05 12:30:00,170.6,170.66,170.51,170.59,20068.0,163.0127,163.07,162.9267,163.0032,20068.0
2024-04-05 12:35:00,170.59,170.73,170.34,170.39,108369.0,163.0032,163.1369,162.7643,162.812,108369.0
2024-04-05 12:40:00,170.37,170.47,170.27,170.29,14657.0,162.7929,162.8885,162.6974,162.7165,14657.0
2024-04-05 12:45:00,170.35,170.44,170.13,170.14,20538.0,162.7738,162.8598,162.5636,162.5732,20538.0
2024-04-05 12:50:00,170.15,170.5,170.14,170.44,16394.0,162.5827,162.9172,162.5732,162.8598,16394.0
2024-04-05 12:55:00,170.43,170.51,170.39,170.47,17210.0,162.8503,162.9267,162.812,162.8885,17210.0
2024-04-05 13:00:00,170.48,170.48,170.22,170.28,8139.0,162.898,162.898,162.6496,162.7069,8139.0
2024-04-05 13:05:00,170.28,170.28,169.91,169.92,14084.0,162.7069,162.7069,162.3534,162.363,14084.0
2024-04-05 13:10:00,169.93,170.0,169.86,169.88,13560.0,162.3725,162.4394,162.3056,162.3247,13560.0
2024-04-05 13:15:00,169.92,169.99,169.87,169.9,13878.0,162.363,162.4298,162.3152,162.3438,13878.0
2024-04-05 13:20:00,169.91,170.08,169.9,170.07,11741.0,162.3534,162.5158,162.3438,162.5063,11741.0
2024-04-05 13:25:00,170.07,170.15,170.04,170.14,18342.0,162.5063,162.5827,162.4776,162.5732,18342.0
2024-04-05 13:30:00,170.15,170.36,170.13,170.35,12348.0,162.5827,162.7834,162.5636,162.7738,12348.0
2024-04-05 13:35:00,170.35,170.37,170.23,170.25,14348.0,162.7738,162.7929,162.6592,162.6783,14348.0
2024-04-05 13:40:00,170.28,170.3,170.02,170.12,41376.0,162.7069,162.7261,162.4585,162.5541,41376.0
2024-04-05 13:45:00,170.12,170.27,170.08,170.14,18629.0,162.5541,162.6974,162.5158,162.5732,18629.0
2024-04-05 13:50:00,170.18,170.28,170.07,170.11,63678.0,162.6114,162.7069,162.5063,162.5445,63678.0
2024-04-05 13:55:00,170.11,170.18,169.92,169.97,41660.0,162.5445,162.6114,162.363,162.4107,41660.0
2024-04-05 14:00:00,169.99,170.01,169.78,169.95,44010.0,162.4298,162.4489,162.2292,162.3916,44010.0
2024-04-05 14:05:00,169.96,170.25,169.93,170.16,39423.0,162.4012,162.6783,162.3725,162.5923,39423.0
2024-04-05 14:10:00,170.15,170.28,170.12,170.14,18850.0,162.5827,162.7069,162.5541,162.5732,18850.0
2024-04-05 14:15:00,170.14,170.74,170.13,170.7,55048.0,162.5732,163.1465,162.5636,163.1083,55048.0
2024-04-05 14:20:00,170.77,171.04,170.61,170.61,39882.0,163.1751,163.4331,163.0223,163.0223,39882.0
2024-04-05 14:25:00,170.63,170.63,170.25,170.25,77703.0,163.0414,163.0414,162.6783,162.6783,77703.0
2024-04-05 14:30:00,170.29,170.34,170.14,170.21,50637.0,162.7165,162.7643,162.5732,162.6401,50637.0
2024-04-05 14:35:00,170.22,170.28,170.09,170.12,23606.0,162.6496,162.7069,162.5254,162.5541,23606.0
2024-04-05 14:40:00,170.13,170.15,169.95,170.07,29629.0,162.5636,162.5827,162.3916,162.5063,29629.0
2024-04-05 14:45:00,170.06,170.07,169.78,169.78,20279.0,162.4967,162.5063,162.2292,162.2292,20279.0
2024-04-05 14:50:00,169.78,169.94,169.6,169.88,21029.0,162.2292,162.3821,162.0572,162.3247,21029.0
2024-04-05 14:55:00,169.91,170.07,169.84,170.06,29924.0,162.3534,162.5063,162.2865,162.4967,29924.0
2024-04-05 15:00:00,170.04,170.13,169.97,170.0,20944.0,162.4776,162.5636,162.4107,162.4394,20944.0
2024-04-05 15:05:00,169.99,170.07,169.88,169.95,27354.0,162.4298,162.5063,162.3247,162.3916,27354.0
2024-04-05 15:10:00,169.95,170.1,169.91,170.01,24550.0,162.3916,162.5349,162.3534,162.4489,24550.0
2024-04-05 15:15:00,169.98,170.05,169.91,169.95,25874.0,162.4203,162.4872,162.3534,162.3916,25874.0
2024-04-05 15:20:00,169.95,169.95,169.75,169.84,26231.0,162.3916,162.3916,162.2005,162.2865,26231.0
2024-04-05 15:25:00,169.86,170.01,169.85,169.89,22172.0,162.3056,162.4489,162.2961,162.3343,22172.0
2024-04-05 15:30:00,169.89,170.18,169.87,170.17,21347.0,162.3343,162.6114,162.3152,162.6018,21347.0
2024-04-05 15:35:00,170.15,170.18,169.89,170.03,27550.0,162.5827,162.6114,162.3343,162.4681,27550.0
2024-04-05 15:40:00,170.06,170.2,170.05,170.07,33472.0,162.4967,162.6305,162.4872,162.5063,33472.0
2024-04-05 15:45:00,170.06,170.26,170.03,170.22,55943.0,162.4967,162.6878,162.4681,162.6496,55943.0
2024-04-05 15:50:00,170.23,170.61,170.21,170.6,69357.0,162.6592,163.0223,162.6401,163.0127,69357.0
2024-04-05 15:55:00,170.59,170.6,169.99,169.99,394213.0,163.0032,163.0127,162.4298,162.4298,394213.0
2024-04-08 09:30:00,169.21,169.85,168.4,168.95,138285.0,161.6845,162.2961,160.9106,161.4361,138285.0
2024-04-08 09:35:00,168.94,169.45,168.83,169.06,44888.0,161.4265,161.9139,161.3214,161.5412,44888.0
2024-04-08 09:40:00,169.12,169.84,169.08,169.82,40096.0,161.5985,162.2865,161.5603,162.2674,40096.0
2024-04-08 09:45:00,169.93,170.85,169.84,170.77,73175.0,162.3725,163.2516,162.2865,163.1751,73175.0
2024-04-08 09:50:00,170.76,170.93,170.6,170.77,29990.0,163.1656,163.328,163.0127,163.1751,29990.0
2024-04-08 09:55:00,170.8,171.55,170.78,171.3,107738.0,163.2038,163.9205,163.1847,163.6816,107738.0
2024-04-08 10:00:00,171.28,171.57,171.15,171.47,43493.0,163.6625,163.9396,163.5382,163.844,43493.0
2024-04-08 10:05:00,171.46,171.79,171.35,171.69,43196.0,163.8345,164.1498,163.7294,164.0542,43196.0
2024-04-08 10:10:00,171.68,171.97,171.44,171.5,46308.0,164.0447,164.3218,163.8153,163.8727,46308.0
2024-04-08 10:15:00,171.5,171.89,171.44,171.83,48115.0,163.8727,164.2453,163.8153,164.188,48115.0
2024-04-08 10:20:00,171.83,171.92,171.61,171.63,47036.0,164.188,164.274,163.9778,163.9969,47036.0
2024-04-08 10:25:00,171.63,171.78,171.12,171.28,65262.0,163.9969,164.1402,163.5096,163.6625,65262.0
2024-04-08 10:30:00,171.27,171.42,171.12,171.13,48648.0,163.6529,163.7962,163.5096,163.5191,48648.0
2024-04-08 10:35:00,171.14,171.16,170.79,170.84,35965.0,163.5287,163.5478,163.1943,163.242,35965.0
2024-04-08 10:40:00,170.86,171.03,170.73,170.99,20357.0,163.2611,163.4236,163.1369,163.3854,20357.0
2024-04-08 10:45:00,171.0,171.24,170.96,171.0,37788.0,163.3949,163.6242,163.3567,163.3949,37788.0
2024-04-08 10:50:00,171.01,171.03,170.8,171.0,23073.0,163.4045,163.4236,163.2038,163.3949,23073.0
2024-04-08 10:55:00,171.0,171.01,170.69,170.86,24549.0,163.3949,163.4045,163.0987,163.2611,24549.0
2024-04-08 11:00:00,170.85,170.87,170.55,170.59,61818.0,163.2516,163.2707,162.9649,163.0032,61818.0
2024-04-08 11:05:00,170.62,170.62,170.54,170.6,33532.0,163.0318,163.0318,162.9554,163.0127,33532.0
2024-04-08 11:10:00,170.62,171.01,170.53,170.96,44822.0,163.0318,163.4045,162.9458,163.3567,44822.0
2024-04-08 11:15:00,170.96,171.07,170.91,170.96,18196.0,163.3567,163.4618,163.3089,163.3567,18196.0
2024-04-08 11:20:00,170.97,171.02,170.87,170.95,20752.0,163.3663,163.414,163.2707,163.3471,20752.0
2024-04-08 11:25:00,170.95,170.95,170.6,170.68,26238.0,163.3471,163.3471,163.0127,163.0892,26238.0
2024-04-08 11:30:00,170.67,170.88,170.56,170.58,46755.0,163.0796,163.2803,162.9745,162.9936,46755.0
2024-04-08 11:35:00,170.59,170.85,170.58,170.75,32280.0,163.0032,163.2516,162.9936,163.156,32280.0
2024-04-08 11:40:00,170.76,170.77,170.41,170.47,36039.0,163.1656,163.1751,162.8312,162.8885,36039.0
2024-04-08 11:45:00,170.46,170.49,170.17,170.34,22210.0,162.8789,162.9076,162.6018,162.7643,22210.0
2024-04-08 11:50:00,170.37,170.55,170.3,170.53,18055.0,162.7929,162.9649,162.7261,162.9458,18055.0
2024-04-08 11:55:00,170.52,170.52,170.4,170.41,16847.0,162.9363,162.9363,162.8216,162.8312,16847.0
2024-04-08 12:00:00,170.38,170.38,170.19,170.24,14107.0,162.8025,162.8025,162.6209,162.6687,14107.0
2024-04-08 12:05:00,170.26,170.31,170.07,170.09,27892.0,162.6878,162.7356,162.5063,162.5254,27892.0
2024-04-08 12:10:00,170.07,170.24,170.07,170.23,12946.0,162.5063,162.6687,162.5063,162.6592,12946.0
2024-04-08 12:15:00,170.22,170.28,170.16,170.16,26575.0,162.6496,162.7069,162.5923,162.5923,26575.0
2024-04-08 12:20:00,170.13,170.3,170.13,170.27,16904.0,162.5636,162.7261,162.5636,162.6974,16904.0
2024-04-08 12:25:00,170.28,170.43,170.28,170.28,35723.0,162.7069,162.8503,162.7069,162.7069,35723.0
2024-04-08 12:30:00,170.28,170.34,170.16,170.18,17416.0,162.7069,162.7643,162.5923,162.6114,17416.0
2024-04-08 12:35:00,170.19,170.21,169.92,169.92,15726.0,162.6209,162.6401,162.363,162.363,15726.0
2024-04-08 12:40:00,169.93,170.09,169.92,170.03,18405.0,162.3725,162.5254,162.363,162.4681,18405.0
2024-04-08 12:45:00,170.04,170.17,170.0,170.0,21087.0,162.4776,162.6018,162.4394,162.4394,21087.0
2024-04-08 12:50:00,170.0,170.32,170.0,170.3,9915.0,162.4394,162.7452,162.4394,162.7261,9915.0
2024-04-08 12:55:00,170.31,170.48,170.31,170.46,17224.0,162.7356,162.898,162.7356,162.8789,17224.0
2024-04-08 13:00:00,170.45,170.48,170.37,170.37,11155.0,162.8694,162.898,162.7929,162.7929,11155.0
2024-04-08 13:05:00,170.38,170.4,170.12,170.14,26320.0,162.8025,162.8216,162.5541,162.5732,26320.0
2024-04-08 13:10:00,170.16,170.25,169.97,169.97,33803.0,162.5923,162.6783,162.4107,162.4107,33803.0
2024-04-08 13:15:00,169.97,170.03,169.93,169.94,29016.0,162.4107,162.4681,162.3725,162.3821,29016.0
2024-04-08 13:20:00,169.94,170.02,169.89,169.98,18619.0,162.3821,162.4585,162.3343,162.4203,18619.0
2024-04-08 13:25:00,170.0,170.02,169.79,169.84,24812.0,162.4394,162.4585,162.2387,162.2865,24812.0
2024-04-08 13:30:00,169.85,169.92,169.78,169.91,25684.0,162.2961,162.363,162.2292,162.3534,25684.0
2024-04-08 13:35:00,169.95,170.03,169.77,169.79,28458.0,162.3916,162.4681,162.2196,162.2387,28458.0
2024-04-08 13:40:00,169.82,169.87,169.69,169.74,26297.0,162.2674,162.3152,162.1432,162.191,26297.0
2024-04-08 13:45:00,169.77,169.81,169.71,169.77,17900.0,162.2196,162.2578,162.1623,162.2196,17900.0
2024-04-08 13:50:00,169.77,169.81,169.73,169.79,15169.0,162.2196,162.2578,162.1814,162.2387,15169.0
2024-04-08 13:55:00,169.8,169.9,169.75,169.84,25797.0,162.2483,162.3438,162.2005,162.2865,25797.0
2024-04-08 14:00:00,169.81,169.99,169.79,169.83,15662.0,162.2578,162.4298,162.2387,162.277,15662.0
2024-04-08 14:05:00,169.8,169.94,169.78,169.94,15475.0,162.2483,162.3821,162.2292,162.3821,15475.0
2024-04-08 14:10:00,169.94,170.01,169.94,169.98,20413.0,162.3821,162.4489,162.3821,162.4203,20413.0
2024-04-08 14:15:00,169.97,170.04,169.87,169.92,17973.0,162.4107,162.4776,162.3152,162.363,17973.0
2024-04-08 14:20:00,169.94,169.98,169.84,169.84,21536.0,162.3821,162.4203,162.2865,162.2865,21536.0
2024-04-08 14:25:00,169.84,170.03,169.83,169.97,18962.0,162.2865,162.4681,162.277,162.4107,18962.0
2024-04-08 14:30:00,169.99,170.0,169.9,169.97,10967.0,162.4298,162.4394,162.3438,162.4107,10967.0
2024-04-08 14:35:00,169.96,169.99,169.89,169.91,12815.0,162.4012,162.4298,162.3343,162.3534,12815.0
2024-04-08 14:40:00,169.91,169.91,169.79,169.84,15872.0,162.3534,162.3534,162.2387,162.2865,15872.0
2024-04-08 14:45:00,169.83,169.92,169.79,169.86,14917.0,162.277,162.363,162.2387,162.3056,14917.0
2024-04-08 14:50:00,169.87,169.88,169.8,169.81,13420.0,162.3152,162.3247,162.2483,162.2578,13420.0
2024-04-08 14:55:00,169.81,169.83,169.76,169.8,19534.0,162.2578,162.277,162.2101,162.2483,19534.0
2024-04-08 15:00:00,169.82,169.93,169.78,169.89,17424.0,162.2674,162.3725,162.2292,162.3343,17424.0
2024-04-08 15:05:00,169.9,169.93,169.82,169.89,17843.0,162.3438,162.3725,162.2674,162.3343,17843.0
2024-04-08 15:10:00,169.89,170.02,169.85,170.0,18478.0,162.3343,162.4585,162.2961,162.4394,18478.0
2024-04-08 15:15:00,170.0,170.02,169.9,169.95,26327.0,162.4394,162.4585,162.3438,162.3916,26327.0
2024-04-08 15:20:00,169.94,169.98,169.84,169.89,17056.0,162.3821,162.4203,162.2865,162.3343,17056.0
2024-04-08 15:25:00,169.89,169.95,169.81,169.95,20563.0,162.3343,162.3916,162.2578,162.3916,20563.0
2024-04-08 15:30:00,169.94,170.01,169.93,169.99,27964.0,162.3821,162.4489,162.3725,162.4298,27964.0
2024-04-08 15:35:00,170.0,170.0,169.8,169.8,22737.0,162.4394,162.4394,162.2483,162.2483,22737.0
2024-04-08 15:40:00,169.81,169.84,169.69,169.77,20584.0,162.2578,162.2865,162.1432,162.2196,20584.0
2024-04-08 15:45:00,169.75,169.81,169.71,169.79,35330.0,162.2005,162.2578,162.1623,162.2387,35330.0
2024-04-08 15:50:00,169.81,169.86,169.57,169.85,102745.0,162.2578,162.3056,162.0285,162.2961,102745.0
2024-04-08 15:55:00,169.86,170.01,169.7,169.85,240379.0,162.3056,162.4489,162.1527,162.2961,240379.0
2024-04-09 09:30:00,169.73,170.55,168.87,169.09,79851.0,162.1814,162.9649,161.3596,161.5699,79851.0
2024-04-09 09:35:00,169.23,169.54,169.09,169.36,33799.0,161.7036,161.9999,161.5699,161.8279,33799.0
2024-04-09 09:40:00,169.39,169.43,168.99,169.24,16360.0,161.8565,161.8947,161.4743,161.7132,16360.0
2024-04-09 09:45:00,169.25,169.34,168.92,168.95,21612.0,161.7227,161.8087,161.4074,161.4361,21612.0
2024-04-09 09:50:00,168.95,169.1,168.6,168.67,43070.0,161.4361,161.5794,161.1017,161.1685,43070.0
2024-04-09 09:55:00,168.63,168.87,168.4,168.6,57887.0,161.1303,161.3596,160.9106,161.1017,57887.0
2024-04-09 10:00:00,168.58,168.73,168.51,168.7,35773.0,161.0825,161.2259,161.0157,161.1972,35773.0
2024-04-09 10:05:00,168.69,168.83,168.55,168.61,99055.0,161.1877,161.3214,161.0539,161.1112,99055.0
2024-04-09 10:10:00,168.61,168.63,168.38,168.45,59104.0,161.1112,161.1303,160.8914,160.9583,59104.0
2024-04-09 10:15:00,168.44,168.44,168.19,168.38,54660.0,160.9488,160.9488,160.7099,160.8914,54660.0
2024-04-09 10:20:00,168.4,168.45,168.26,168.27,43855.0,160.9106,160.9583,160.7768,160.7863,43855.0
2024-04-09 10:25:00,168.26,168.3,168.1,168.19,53141.0,160.7768,160.815,160.6239,160.7099,53141.0
2024-04-09 10:30:00,168.18,168.26,167.94,167.96,63539.0,160.7003,160.7768,160.471,160.4901,63539.0
2024-04-09 10:35:00,167.93,168.06,167.74,167.86,41492.0,160.4615,160.5857,160.2799,160.3946,41492.0
2024-04-09 10:40:00,167.91,167.96,167.58,167.65,40748.0,160.4423,160.4901,160.127,160.1939,40748.0
2024-04-09 10:45:00,167.69,167.99,167.58,167.75,35393.0,160.2321,160.5188,160.127,160.2895,35393.0
2024-04-09 10:50:00,167.76,167.97,167.76,167.95,22669.0,160.299,160.4997,160.299,160.4806,22669.0
2024-04-09 10:55:00,167.95,167.99,167.65,167.96,646549.0,160.4806,160.5188,160.1939,160.4901,646549.0
2024-04-09 11:00:00,167.97,168.14,167.68,167.77,74106.0,160.4997,160.6621,160.2226,160.3086,74106.0
2024-04-09 11:05:00,167.73,167.76,167.56,167.66,34519.0,160.2703,160.299,160.1079,160.2035,34519.0
2024-04-09 11:10:00,167.64,167.77,167.39,167.71,41807.0,160.1844,160.3086,159.9455,160.2512,41807.0
2024-04-09 11:15:00,167.7,168.31,167.7,168.27,148238.0,160.2417,160.8246,160.2417,160.7863,148238.0
2024-04-09 11:20:00,168.24,168.64,168.13,168.64,102806.0,160.7577,161.1399,160.6526,161.1399,102806.0
2024-04-09 11:25:00,168.61,168.86,168.58,168.74,70452.0,161.1112,161.3501,161.0825,161.2354,70452.0
2024-04-09 11:30:00,168.74,169.23,168.72,169.06,36210.0,161.2354,161.7036,161.2163,161.5412,36210.0
2024-04-09 11:35:00,169.06,169.23,168.81,169.21,25939.0,161.5412,161.7036,161.3023,161.6845,25939.0
2024-04-09 11:40:00,169.23,169.23,168.94,169.0,66278.0,161.7036,161.7036,161.4265,161.4839,66278.0
2024-04-09 11:45:00,168.99,169.05,168.64,168.73,33155.0,161.4743,161.5316,161.1399,161.2259,33155.0
2024-04-09 11:50:00,168.75,168.78,168.43,168.69,22763.0,161.245,161.2737,160.9392,161.1877,22763.0
2024-04-09 11:55:00,168.73,168.73,168.56,168.68,18645.0,161.2259,161.2259,161.0634,161.1781,18645.0
2024-04-09 12:00:00,168.7,168.83,168.64,168.81,15556.0,161.1972,161.3214,161.1399,161.3023,15556.0
2024-04-09 12:05:00,168.81,168.83,168.65,168.69,20986.0,161.3023,161.3214,161.1494,161.1877,20986.0
2024-04-09 12:10:00,168.72,168.89,168.62,168.75,22596.0,161.2163,161.3788,161.1208,161.245,22596.0
2024-04-09 12:15:00,168.75,168.81,168.58,168.75,18980.0,161.245,161.3023,161.0825,161.245,18980.0
2024-04-09 12:20:00,168.75,168.79,168.63,168.67,15619.0,161.245,161.2832,161.1303,161.1685,15619.0
2024-04-09 12:25:00,168.69,169.06,168.62,168.94,20215.0,161.1877,161.5412,161.1208,161.4265,20215.0
2024-04-09 12:30:00,168.93,169.06,168.91,169.0,40991.0,161.417,161.5412,161.3979,161.4839,40991.0
2024-04-09 12:35:00,169.0,169.02,168.96,168.99,18090.0,161.4839,161.503,161.4456,161.4743,18090.0
2024-04-09 12:40:00,168.97,169.02,168.9,168.92,15294.0,161.4552,161.503,161.3883,161.4074,15294.0
2024-04-09 12:45:00,168.9,168.98,168.85,168.86,7996.0,161.3883,161.4648,161.3405,161.3501,7996.0
2024-04-09 12:50:00,168.86,168.91,168.65,168.65,12393.0,161.3501,161.3979,161.1494,161.1494,12393.0
2024-04-09 12:55:00,168.67,168.77,168.6,168.71,17446.0,161.1685,161.2641,161.1017,161.2068,17446.0
2024-04-09 13:00:00,168.72,168.79,168.67,168.77,14216.0,161.2163,161.2832,161.1685,161.2641,14216.0
2024-04-09 13:05:00,168.77,168.93,168.73,168.87,21666.0,161.2641,161.417,161.2259,161.3596,21666.0
2024-04-09 13:10:00,168.9,168.95,168.84,168.94,16905.0,161.3883,161.4361,161.331,161.4265,16905.0
2024-04-09 13:15:00,168.94,169.15,168.9,169.12,30933.0,161.4265,161.6272,161.3883,161.5985,30933.0
2024-04-09 13:20:00,169.12,169.31,169.12,169.17,11954.0,161.5985,161.7801,161.5985,161.6463,11954.0
2024-04-09 13:25:00,169.22,169.27,169.1,169.19,20369.0,161.6941,161.7419,161.5794,161.6654,20369.0
2024-04-09 13:30:00,169.18,169.28,169.12,169.28,15597.0,161.6559,161.7514,161.5985,161.7514,15597.0
2024-04-09 13:35:00,169.25,169.34,169.13,169.2,32088.0,161.7227,161.8087,161.6081,161.675,32088.0
2024-04-09 13:40:00,169.2,169.32,169.11,169.27,29648.0,161.675,161.7896,161.589,161.7419,29648.0
2024-04-09 13:45:00,169.3,169.31,168.95,169.0,20659.0,161.7705,161.7801,161.4361,161.4839,20659.0
2024-04-09 13:50:00,168.98,169.13,168.96,169.0,12419.0,161.4648,161.6081,161.4456,161.4839,12419.0
2024-04-09 13:55:00,168.99,169.0,168.9,168.94,12926.0,161.4743,161.4839,161.3883,161.4265,12926.0
2024-04-09 14:00:00,168.93,169.2,168.88,169.17,10911.0,161.417,161.675,161.3692,161.6463,10911.0
2024-04-09 14:05:00,169.18,169.28,169.08,169.12,16723.0,161.6559,161.7514,161.5603,161.5985,16723.0
2024-04-09 14:10:00,169.11,169.26,169.1,169.17,10068.0,161.589,161.7323,161.5794,161.6463,10068.0
2024-04-09 14:15:00,169.18,169.26,169.17,169.19,13063.0,161.6559,161.7323,161.6463,161.6654,13063.0
2024-04-09 14:20:00,169.2,169.21,169.11,169.12,9150.0,161.675,161.6845,161.589,161.5985,9150.0
2024-04-09 14:25:00,169.08,169.15,168.96,169.0,15078.0,161.5603,161.6272,161.4456,161.4839,15078.0
2024-04-09 14:30:00,169.0,169.08,168.94,169.06,9651.0,161.4839,161.5603,161.4265,161.5412,9651.0
2024-04-09 14:35:00,169.05,169.16,169.03,169.06,8991.0,161.5316,161.6368,161.5125,161.5412,8991.0
2024-04-09 14:40:00,169.05,169.09,168.94,168.95,10756.0,161.5316,161.5699,161.4265,161.4361,10756.0
2024-04-09 14:45:00,168.95,169.16,168.95,169.12,17188.0,161.4361,161.6368,161.4361,161.5985,17188.0
2024-04-09 14:50:00,169.12,169.24,169.09,169.2,11796.0,161.5985,161.7132,161.5699,161.675,11796.0
2024-04-09 14:55:00,169.21,169.33,169.16,169.33,16946.0,161.6845,161.7992,161.6368,161.7992,16946.0
2024-04-09 15:00:00,169.34,169.45,169.23,169.25,55392.0,161.8087,161.9139,161.7036,161.7227,55392.0
2024-04-09 15:05:00,169.25,169.25,169.08,169.15,29962.0,161.7227,161.7227,161.5603,161.6272,29962.0
2024-04-09 15:10:00,169.17,169.35,169.17,169.34,11584.0,161.6463,161.8183,161.6463,161.8087,11584.0
2024-04-09 15:15:00,169.34,169.66,169.34,169.55,30573.0,161.8087,162.1145,161.8087,162.0094,30573.0
2024-04-09 15:20:00,169.55,169.63,169.5,169.53,19883.0,162.0094,162.0858,161.9616,161.9903,19883.0
2024-04-09 15:25:00,169.52,169.69,169.52,169.64,27670.0,161.9807,162.1432,161.9807,162.0954,27670.0
2024-04-09 15:30:00,169.66,169.95,169.64,169.75,47186.0,162.1145,162.3916,162.0954,162.2005,47186.0
2024-04-09 15:35:00,169.75,169.82,169.65,169.65,60090.0,162.2005,162.2674,162.105,162.105,60090.0
2024-04-09 15:40:00,169.65,169.77,169.53,169.7,29125.0,162.105,162.2196,161.9903,162.1527,29125.0
2024-04-09 15:45:00,169.7,169.71,169.54,169.61,36602.0,162.1527,162.1623,161.9999,162.0667,36602.0
2024-04-09 15:50:00,169.61,169.71,169.54,169.71,75572.0,162.0667,162.1623,161.9999,162.1623,75572.0
2024-04-09 15:55:00,169.71,170.21,169.67,170.15,241694.0,162.1623,162.6401,162.1241,162.5827,241694.0
2024-04-10 09:30:00,168.59,168.74,168.37,168.55,70637.0,161.0921,161.2354,160.8819,161.0539,70637.0
2024-04-10 09:35:00,168.54,168.63,167.36,167.82,43375.0,161.0443,161.1303,159.9168,160.3563,43375.0
2024-04-10 09:40:00,168.0,168.61,167.47,168.5,29420.0,160.5283,161.1112,160.0219,161.0061,29420.0
2024-04-10 09:45:00,168.61,169.46,168.36,169.25,53367.0,161.1112,161.9234,160.8723,161.7227,53367.0
2024-04-10 09:50:00,169.25,169.67,169.2,169.54,58340.0,161.7227,162.1241,161.675,161.9999,58340.0
2024-04-10 09:55:00,169.59,169.8,169.15,169.33,22755.0,162.0476,162.2483,161.6272,161.7992,22755.0
2024-04-10 10:00:00,169.3,169.45,169.1,169.16,31317.0,161.7705,161.9139,161.5794,161.6368,31317.0
2024-04-10 10:05:00,169.19,169.66,169.18,169.5,26958.0,161.6654,162.1145,161.6559,161.9616,26958.0
2024-04-10 10:10:00,169.47,169.6,169.31,169.58,13426.0,161.933,162.0572,161.7801,162.0381,13426.0
2024-04-10 10:15:00,169.58,169.64,169.38,169.46,13643.0,162.0381,162.0954,161.847,161.9234,13643.0
2024-04-10 10:20:00,169.47,169.71,169.38,169.59,13743.0,161.933,162.1623,161.847,162.0476,13743.0
2024-04-10 10:25:00,169.62,169.71,169.52,169.59,19722.0,162.0763,162.1623,161.9807,162.0476,19722.0
2024-04-10 10:30:00,169.54,169.66,169.49,169.62,11097.0,161.9999,162.1145,161.9521,162.0763,11097.0
2024-04-10 10:35:00,169.68,169.96,169.61,169.86,15455.0,162.1336,162.4012,162.0667,162.3056,15455.0
2024-04-10 10:40:00,169.86,169.89,169.56,169.6,9776.0,162.3056,162.3343,162.019,162.0572,9776.0
2024-04-10 10:45:00,169.65,169.88,169.64,169.83,8322.0,162.105,162.3247,162.0954,162.277,8322.0
2024-04-10 10:50:00,169.84,169.93,169.67,169.7,8785.0,162.2865,162.3725,162.1241,162.1527,8785.0
2024-04-10 10:55:00,169.72,169.72,169.5,169.57,11684.0,162.1718,162.1718,161.9616,162.0285,11684.0
2024-04-10 11:00:00,169.54,169.57,169.3,169.3,10385.0,161.9999,162.0285,161.7705,161.7705,10385.0
2024-04-10 11:05:00,169.33,169.33,168.88,168.96,26386.0,161.7992,161.7992,161.3692,161.4456,26386.0
2024-04-10 11:10:00,169.02,169.03,168.9,168.9,6009.0,161.503,161.5125,161.3883,161.3883,6009.0
2024-04-10 11:15:00,168.9,168.93,168.72,168.73,9237.0,161.3883,161.417,161.2163,161.2259,9237.0
2024-04-10 11:20:00,168.77,168.79,168.52,168.55,9263.0,161.2641,161.2832,161.0252,161.0539,9263.0
2024-04-10 11:25:00,168.53,168.58,168.42,168.56,24965.0,161.0348,161.0825,160.9297,161.0634,24965.0
2024-04-10 11:30:00,168.6,168.71,168.54,168.65,8131.0,161.1017,161.2068,161.0443,161.1494,8131.0
2024-04-10 11:35:00,168.64,168.71,168.45,168.45,8765.0,161.1399,161.2068,160.9583,160.9583,8765.0
2024-04-10 11:40:00,168.42,168.45,168.17,168.24,28496.0,160.9297,160.9583,160.6908,160.7577,28496.0
2024-04-10 11:45:00,168.25,168.82,168.25,168.79,39042.0,160.7672,161.3119,160.7672,161.2832,39042.0
2024-04-10 11:50:00,168.84,168.93,168.74,168.81,24247.0,161.331,161.417,161.2354,161.3023,24247.0
2024-04-10 11:55:00,168.79,168.86,168.57,168.85,8504.0,161.2832,161.3501,161.073,161.3405,8504.0
2024-04-10 12:00:00,168.88,169.15,168.82,169.13,22734.0,161.3692,161.6272,161.3119,161.6081,22734.0
2024-04-10 12:05:00,169.15,169.19,169.06,169.06,11817.0,161.6272,161.6654,161.5412,161.5412,11817.0
2024-04-10 12:10:00,169.08,169.08,168.72,168.75,14556.0,161.5603,161.5603,161.2163,161.245,14556.0
2024-04-10 12:15:00,168.77,168.78,168.59,168.59,15220.0,161.2641,161.2737,161.0921,161.0921,15220.0
2024-04-10 12:20:00,168.62,168.62,168.44,168.5,18577.0,161.1208,161.1208,160.9488,161.0061,18577.0
2024-04-10 12:25:00,168.48,168.61,168.45,168.57,24381.0,160.987,161.1112,160.9583,161.073,24381.0
2024-04-10 12:30:00,168.61,168.65,168.51,168.55,7129.0,161.1112,161.1494,161.0157,161.0539,7129.0
2024-04-10 12:35:00,168.56,168.91,168.56,168.91,13569.0,161.0634,161.3979,161.0634,161.3979,13569.0
2024-04-10 12:40:00,168.82,169.06,168.81,168.91,13389.0,161.3119,161.5412,161.3023,161.3979,13389.0
2024-04-10 12:45:00,168.87,168.94,168.79,168.84,6241.0,161.3596,161.4265,161.2832,161.331,6241.0
2024-04-10 12:50:00,168.83,168.86,168.73,168.84,5694.0,161.3214,161.3501,161.2259,161.331,5694.0
2024-04-10 12:55:00,168.82,168.92,168.8,168.81,4950.0,161.3119,161.4074,161.2928,161.3023,4950.0
2024-04-10 13:00:00,168.83,168.86,168.43,168.48,16275.0,161.3214,161.3501,160.9392,160.987,16275.0
2024-04-10 13:05:00,168.46,168.51,168.28,168.36,22515.0,160.9679,161.0157,160.7959,160.8723,22515.0
2024-04-10 13:10:00,168.39,168.7,168.32,168.7,11045.0,160.901,161.1972,160.8341,161.1972,11045.0
2024-04-10 13:15:00,168.71,169.09,168.66,169.07,10528.0,161.2068,161.5699,161.159,161.5508,10528.0
2024-04-10 13:20:00,169.04,169.6,169.01,169.6,27508.0,161.5221,162.0572,161.4934,162.0572,27508.0
2024-04-10 13:25:00,169.61,169.71,169.45,169.5,19116.0,162.0667,162.1623,161.9139,161.9616,19116.0
2024-04-10 13:30:00,169.5,169.54,168.91,169.0,17064.0,161.9616,161.9999,161.3979,161.4839,17064.0
2024-04-10 13:35:00,169.03,169.03,168.64,168.68,8611.0,161.5125,161.5125,161.1399,161.1781,8611.0
2024-04-10 13:40:00,168.66,168.82,168.62,168.66,11201.0,161.159,161.3119,161.1208,161.159,11201.0
2024-04-10 13:45:00,168.69,168.74,168.57,168.74,8046.0,161.1877,161.2354,161.073,161.2354,8046.0
2024-04-10 13:50:00,168.75,168.85,168.59,168.85,12217.0,161.245,161.3405,161.0921,161.3405,12217.0
2024-04-10 13:55:00,168.87,169.4,168.83,169.15,17715.0,161.3596,161.8661,161.3214,161.6272,17715.0
2024-04-10 14:00:00,169.2,169.38,169.05,169.36,10304.0,161.675,161.847,161.5316,161.8279,10304.0
2024-04-10 14:05:00,169.36,169.49,169.26,169.44,13798.0,161.8279,161.9521,161.7323,161.9043,13798.0
2024-04-10 14:10:00,169.46,169.5,169.32,169.44,20036.0,161.9234,161.9616,161.7896,161.9043,20036.0
2024-04-10 14:15:00,169.48,169.5,169.25,169.3,16090.0,161.9425,161.9616,161.7227,161.7705,16090.0
2024-04-10 14:20:00,169.3,169.46,169.16,169.16,14206.0,161.7705,161.9234,161.6368,161.6368,14206.0
2024-04-10 14:25:00,169.2,169.31,169.16,169.16,13814.0,161.675,161.7801,161.6368,161.6368,13814.0
2024-04-10 14:30:00,169.2,169.3,169.15,169.28,8580.0,161.675,161.7705,161.6272,161.7514,8580.0
2024-04-10 14:35:00,169.27,169.44,169.24,169.44,14760.0,161.7419,161.9043,161.7132,161.9043,14760.0
2024-04-10 14:40:00,169.37,169.51,169.3,169.5,9505.0,161.8374,161.9712,161.7705,161.9616,9505.0
2024-04-10 14:45:00,169.48,169.61,169.47,169.53,23798.0,161.9425,162.0667,161.933,161.9903,23798.0
2024-04-10 14:50:00,169.5,169.59,169.46,169.58,12843.0,161.9616,162.0476,161.9234,162.0381,12843.0
2024-04-10 14:55:00,169.55,169.55,169.29,169.36,16989.0,162.0094,162.0094,161.761,161.8279,16989.0
2024-04-10 15:00:00,169.34,169.56,169.31,169.34,17130.0,161.8087,162.019,161.7801,161.8087,17130.0
2024-04-10 15:05:00,169.33,169.56,169.3,169.53,15836.0,161.7992,162.019,161.7705,161.9903,15836.0
2024-04-10 15:10:00,169.54,169.71,169.5,169.71,18536.0,161.9999,162.1623,161.9616,162.1623,18536.0
2024-04-10 15:15:00,169.68,169.79,169.57,169.57,28050.0,162.1336,162.2387,162.0285,162.0285,28050.0
2024-04-10 15:20:00,169.58,169.8,169.51,169.64,29268.0,162.0381,162.2483,161.9712,162.0954,29268.0
2024-04-10 15:25:00,169.64,169.74,169.57,169.57,20409.0,162.0954,162.191,162.0285,162.0285,20409.0
2024-04-10 15:30:00,169.58,169.62,169.37,169.42,26178.0,162.0381,162.0763,161.8374,161.8852,26178.0
2024-04-10 15:35:00,169.42,169.55,169.3,169.37,39202.0,161.8852,162.0094,161.7705,161.8374,39202.0
2024-04-10 15:40:00,169.37,169.45,169.31,169.32,25549.0,161.8374,161.9139,161.7801,161.7896,25549.0
2024-04-10 15:45:00,169.32,169.37,169.22,169.34,41030.0,161.7896,161.8374,161.6941,161.8087,41030.0
2024-04-10 15:50:00,169.36,169.38,169.07,169.2,46243.0,161.8279,161.847,161.5508,161.675,46243.0
2024-04-10 15:55:00,169.19,169.3,168.92,168.98,165084.0,161.6654,161.7705,161.4074,161.4648,165084.0
2024-04-11 09:30:00,169.2,169.37,168.16,168.43,58909.0,161.675,161.8374,160.6812,160.9392,58909.0
2024-04-11 09:35:00,168.3,168.46,168.0,168.27,25070.0,160.815,160.9679,160.5283,160.7863,25070.0
2024-04-11 09:40:00,168.14,168.25,167.92,168.03,26116.0,160.6621,160.7672,160.4519,160.557,26116.0
2024-04-11 09:45:00,168.01,168.09,167.85,167.97,14102.0,160.5379,160.6143,160.385,160.4997,14102.0
2024-04-11 09:50:00,167.97,168.3,167.97,168.3,11671.0,160.4997,160.815,160.4997,160.815,11671.0
2024-04-11 09:55:00,168.27,168.42,168.2,168.35,17782.0,160.7863,160.9297,160.7194,160.8628,17782.0
2024-04-11 10:00:00,168.33,168.34,168.01,168.03,15169.0,160.8437,160.8532,160.5379,160.557,15169.0
2024-04-11 10:05:00,168.07,168.14,167.8,167.85,15708.0,160.5952,160.6621,160.3372,160.385,15708.0
2024-04-11 10:10:00,167.87,167.97,167.64,167.75,19264.0,160.4041,160.4997,160.1844,160.2895,19264.0
2024-04-11 10:15:00,167.77,167.77,167.49,167.63,13739.0,160.3086,160.3086,160.041,160.1748,13739.0
2024-04-11 10:20:00,167.62,167.68,167.53,167.56,7342.0,160.1652,160.2226,160.0792,160.1079,7342.0
2024-04-11 10:25:00,167.56,167.6,167.29,167.43,15742.0,160.1079,160.1461,159.8499,159.9837,15742.0
2024-04-11 10:30:00,167.47,167.56,167.42,167.47,11320.0,160.0219,160.1079,159.9741,160.0219,11320.0
2024-04-11 10:35:00,167.48,167.66,167.48,167.66,10462.0,160.0315,160.2035,160.0315,160.2035,10462.0
2024-04-11 10:40:00,167.67,167.94,167.64,167.92,13305.0,160.213,160.471,160.1844,160.4519,13305.0
2024-04-11 10:45:00,167.94,167.98,167.84,167.84,12529.0,160.471,160.5092,160.3755,160.3755,12529.0
2024-04-11 10:50:00,167.83,167.97,167.82,167.97,5607.0,160.3659,160.4997,160.3563,160.4997,5607.0
2024-04-11 10:55:00,167.96,167.96,167.76,167.83,10089.0,160.4901,160.4901,160.299,160.3659,10089.0
2024-04-11 11:00:00,167.82,168.04,167.8,167.98,15307.0,160.3563,160.5666,160.3372,160.5092,15307.0
2024-04-11 11:05:00,167.96,167.99,167.65,167.65,21639.0,160.4901,160.5188,160.1939,160.1939,21639.0
2024-04-11 11:10:00,167.68,167.82,167.67,167.81,10273.0,160.2226,160.3563,160.213,160.3468,10273.0
2024-04-11 11:15:00,167.79,168.02,167.79,167.83,15403.0,160.3277,160.5475,160.3277,160.3659,15403.0
2024-04-11 11:20:00,167.83,168.0,167.73,167.79,11116.0,160.3659,160.5283,160.2703,160.3277,11116.0
2024-04-11 11:25:00,167.79,167.83,167.65,167.78,16517.0,160.3277,160.3659,160.1939,160.3181,16517.0
2024-04-11 11:30:00,167.8,167.91,167.76,167.89,14989.0,160.3372,160.4423,160.299,160.4232,14989.0
2024-04-11 11:35:00,167.9,167.98,167.85,167.93,10361.0,160.4328,160.5092,160.385,160.4615,10361.0
2024-04-11 11:40:00,167.94,168.06,167.92,168.0,16100.0,160.471,160.5857,160.4519,160.5283,16100.0
2024-04-11 11:45:00,168.02,168.14,168.0,168.13,12515.0,160.5475,160.6621,160.5283,160.6526,12515.0
2024-04-11 11:50:00,168.13,168.13,167.93,167.97,33694.0,160.6526,160.6526,160.4615,160.4997,33694.0
2024-04-11 11:55:00,167.99,168.04,167.87,168.0,19576.0,160.5188,160.5666,160.4041,160.5283,19576.0
2024-04-11 12:00:00,167.97,167.99,167.74,167.75,9150.0,160.4997,160.5188,160.2799,160.2895,9150.0
2024-04-11 12:05:00,167.74,167.78,167.62,167.62,9546.0,160.2799,160.3181,160.1652,160.1652,9546.0
2024-04-11 12:10:00,167.63,167.69,167.48,167.61,13960.0,160.1748,160.2321,160.0315,160.1557,13960.0
2024-04-11 12:15:00,167.59,167.64,167.52,167.64,9024.0,160.1366,160.1844,160.0697,160.1844,9024.0
2024-04-11 12:20:00,167.64,167.64,167.46,167.48,7487.0,160.1844,160.1844,160.0124,160.0315,7487.0
2024-04-11 12:25:00,167.48,167.55,167.22,167.23,27879.0,160.0315,160.0984,159.783,159.7926,27879.0
2024-04-11 12:30:00,167.25,167.42,167.24,167.35,29526.0,159.8117,159.9741,159.8021,159.9072,29526.0
2024-04-11 12:35:00,167.34,167.39,167.3,167.36,15722.0,159.8977,159.9455,159.8595,159.9168,15722.0
2024-04-11 12:40:00,167.37,167.48,167.36,167.41,12821.0,159.9264,160.0315,159.9168,159.9646,12821.0
2024-04-11 12:45:00,167.42,167.55,167.4,167.55,10537.0,159.9741,160.0984,159.955,160.0984,10537.0
2024-04-11 12:50:00,167.54,167.57,167.43,167.46,12205.0,160.0888,160.1175,159.9837,160.0124,12205.0
2024-04-11 12:55:00,167.46,167.53,167.43,167.5,16513.0,160.0124,160.0792,159.9837,160.0506,16513.0
2024-04-11 13:00:00,167.5,167.71,167.39,167.68,18163.0,160.0506,160.2512,159.9455,160.2226,18163.0
2024-04-11 13:05:00,167.64,167.79,167.63,167.75,9633.0,160.1844,160.3277,160.1748,160.2895,9633.0
2024-04-11 13:10:00,167.76,167.84,167.75,167.82,13303.0,160.299,160.3755,160.2895,160.3563,13303.0
2024-04-11 13:15:00,167.83,167.94,167.78,167.94,14500.0,160.3659,160.471,160.3181,160.471,14500.0
2024-04-11 13:20:00,167.93,168.1,167.93,168.03,27468.0,160.4615,160.6239,160.4615,160.557,27468.0
2024-04-11 13:25:00,168.02,168.13,167.97,167.97,13674.0,160.5475,160.6526,160.4997,160.4997,13674.0
2024-04-11 13:30:00,168.0,168.1,168.0,168.07,14305.0,160.5283,160.6239,160.5283,160.5952,14305.0
2024-04-11 13:35:00,168.04,168.08,168.01,168.03,10769.0,160.5666,160.6048,160.5379,160.557,10769.0
2024-04-11 13:40:00,168.03,168.14,167.98,168.14,13178.0,160.557,160.6621,160.5092,160.6621,13178.0
2024-04-11 13:45:00,168.13,168.33,168.13,168.33,24398.0,160.6526,160.8437,160.6526,160.8437,24398.0
2024-04-11 13:50:00,168.33,168.48,168.33,168.42,20593.0,160.8437,160.987,160.8437,160.9297,20593.0
2024-04-11 13:55:00,168.45,168.49,168.31,168.31,13518.0,160.9583,160.9965,160.8246,160.8246,13518.0
2024-04-11 14:00:00,168.34,168.47,168.32,168.42,16192.0,160.8532,160.9774,160.8341,160.9297,16192.0
2024-04-11 14:05:00,168.41,168.62,168.4,168.61,21873.0,160.9201,161.1208,160.9106,161.1112,21873.0
2024-04-11 14:10:00,168.63,168.68,168.54,168.55,10248.0,161.1303,161.1781,161.0443,161.0539,10248.0
2024-04-11 14:15:00,168.56,168.65,168.52,168.53,11889.0,161.0634,161.1494,161.0252,161.0348,11889.0
2024-04-11 14:20:00,168.54,168.57,168.41,168.47,9879.0,161.0443,161.073,160.9201,160.9774,9879.0
2024-04-11 14:25:00,168.47,168.48,168.25,168.25,14535.0,160.9774,160.987,160.7672,160.7672,14535.0
2024-04-11 14:30:00,168.25,168.43,168.25,168.42,14781.0,160.7672,160.9392,160.7672,160.9297,14781.0
2024-04-11 14:35:00,168.42,168.49,168.42,168.46,9245.0,160.9297,160.9965,160.9297,160.9679,9245.0
2024-04-11 14:40:00,168.46,168.52,168.43,168.44,12115.0,160.9679,161.0252,160.9392,160.9488,12115.0
2024-04-11 14:45:00,168.43,168.45,168.28,168.29,19064.0,160.9392,160.9583,160.7959,160.8054,19064.0
2024-04-11 14:50:00,168.3,168.31,168.19,168.23,15249.0,160.815,160.8246,160.7099,160.7481,15249.0
2024-04-11 14:55:00,168.25,168.26,168.18,168.21,13382.0,160.7672,160.7768,160.7003,160.729,13382.0
2024-04-11 15:00:00,168.2,168.33,168.16,168.17,18873.0,160.7194,160.8437,160.6812,160.6908,18873.0
2024-04-11 15:05:00,168.19,168.41,168.18,168.35,20770.0,160.7099,160.9201,160.7003,160.8628,20770.0
2024-04-11 15:10:00,168.35,168.4,168.13,168.13,13283.0,160.8628,160.9106,160.6526,160.6526,13283.0
2024-04-11 15:15:00,168.15,168.26,168.12,168.18,19266.0,160.6717,160.7768,160.643,160.7003,19266.0
2024-04-11 15:20:00,168.18,168.35,168.14,168.27,16946.0,160.7003,160.8628,160.6621,160.7863,16946.0
2024-04-11 15:25:00,168.26,168.26,168.13,168.23,35383.0,160.7768,160.7768,160.6526,160.7481,35383.0
2024-04-11 15:30:00,168.22,168.23,168.04,168.14,28456.0,160.7386,160.7481,160.5666,160.6621,28456.0
2024-04-11 15:35:00,168.13,168.14,167.9,167.93,31055.0,160.6526,160.6621,160.4328,160.4615,31055.0
2024-04-11 15:40:00,167.94,167.99,167.79,167.84,29863.0,160.471,160.5188,160.3277,160.3755,29863.0
2024-04-11 15:45:00,167.83,167.85,167.53,167.53,46026.0,160.3659,160.385,160.0792,160.0792,46026.0
2024-04-11 15:50:00,167.52,167.7,167.46,167.68,77775.0,160.0697,160.2417,160.0124,160.2226,77775.0
2024-04-11 15:55:00,167.68,167.69,167.49,167.52,174415.0,160.2226,160.2321,160.041,160.0697,174415.0
2024-04-12 09:30:00,164.45,164.45,160.0,161.23,415170.0,158.6371,158.6371,154.3444,155.5309,415170.0
2024-04-12 09:35:00,161.22,162.42,160.4,161.58,163964.0,155.5213,156.6788,154.7303,155.8685,163964.0
2024-04-12 09:40:00,161.62,162.68,161.12,162.53,150877.0,155.9071,156.9297,155.4248,156.785,150877.0
2024-04-12 09:45:00,162.45,163.92,162.4,163.83,106063.0,156.7078,158.1258,156.6596,158.039,106063.0
2024-04-12 09:50:00,163.92,163.92,162.92,162.99,49877.0,158.1258,158.1258,157.1612,157.2287,49877.0
2024-04-12 09:55:00,163.05,163.43,163.0,163.09,37231.0,157.2866,157.6531,157.2383,157.3252,37231.0
2024-04-12 10:00:00,163.03,163.04,162.63,162.92,70011.0,157.2673,157.2769,156.8814,157.1612,70011.0
2024-04-12 10:05:00,162.94,163.26,162.69,162.85,22404.0,157.1805,157.4892,156.9393,157.0937,22404.0
2024-04-12 10:10:00,162.87,163.11,162.73,162.83,24845.0,157.1129,157.3445,156.9779,157.0744,24845.0
2024-04-12 10:15:00,162.89,163.04,162.6,162.64,66112.0,157.1322,157.2769,156.8525,156.8911,66112.0
2024-04-12 10:20:00,162.62,162.63,162.19,162.25,34175.0,156.8718,156.8814,156.457,156.5149,34175.0
2024-04-12 10:25:00,162.26,162.32,161.99,162.22,38009.0,156.5245,156.5824,156.264,156.4859,38009.0
2024-04-12 10:30:00,162.2,162.5,161.73,161.73,71459.0,156.4666,156.756,156.0132,156.0132,71459.0
2024-04-12 10:35:00,161.75,162.15,161.68,162.09,86381.0,156.0325,156.4184,155.965,156.3605,86381.0
2024-04-12 10:40:00,162.08,162.18,161.66,161.72,30923.0,156.3509,156.4473,155.9457,156.0036,30923.0
2024-04-12 10:45:00,161.75,161.92,161.52,161.78,40548.0,156.0325,156.1965,155.8107,156.0615,40548.0
2024-04-12 10:50:00,161.76,162.12,161.71,162.1,40957.0,156.0422,156.3895,155.9939,156.3702,40957.0
2024-04-12 10:55:00,162.07,162.22,161.99,162.06,27770.0,156.3412,156.4859,156.264,156.3316,27770.0
2024-04-12 11:00:00,162.09,162.47,162.06,162.22,24565.0,156.3605,156.7271,156.3316,156.4859,24565.0
2024-04-12 11:05:00,162.2,162.47,162.03,162.32,60299.0,156.4666,156.7271,156.3026,156.5824,60299.0
2024-04-12 11:10:00,162.3,162.45,162.1,162.43,46967.0,156.5631,156.7078,156.3702,156.6885,46967.0
2024-04-12 11:15:00,162.4,162.53,162.24,162.27,30068.0,156.6596,156.785,156.5052,156.5342,30068.0
2024-04-12 11:20:00,162.27,162.3,161.99,162.04,33685.0,156.5342,156.5631,156.264,156.3123,33685.0
2024-04-12 11:25:00,162.04,162.15,162.0,162.08,24152.0,156.3123,156.4184,156.2737,156.3509,24152.0
2024-04-12 11:30:00,162.08,162.24,161.99,162.14,48511.0,156.3509,156.5052,156.264,156.4087,48511.0
2024-04-12 11:35:00,162.13,162.17,161.84,161.87,48651.0,156.3991,156.4377,156.1194,156.1483,48651.0
2024-04-12 11:40:00,161.86,161.89,161.57,161.63,82286.0,156.1386,156.1676,155.8589,155.9168,82286.0
2024-04-12 11:45:00,161.65,162.16,161.64,162.04,40952.0,155.9361,156.428,155.9264,156.3123,40952.0
2024-04-12 11:50:00,162.07,162.07,161.78,161.82,27668.0,156.3412,156.3412,156.0615,156.1001,27668.0
2024-04-12 11:55:00,161.79,161.89,161.73,161.73,28942.0,156.0711,156.1676,156.0132,156.0132,28942.0
2024-04-12 12:00:00,161.73,161.9,161.68,161.81,31733.0,156.0132,156.1772,155.965,156.0904,31733.0
2024-04-12 12:05:00,161.83,161.84,161.67,161.74,24890.0,156.1097,156.1194,155.9554,156.0229,24890.0
2024-04-12 12:10:00,161.77,161.9,161.72,161.77,45117.0,156.0518,156.1772,156.0036,156.0518,45117.0
2024-04-12 12:15:00,161.76,162.07,161.69,161.69,26920.0,156.0422,156.3412,155.9747,155.9747,26920.0
2024-04-12 12:20:00,161.71,161.89,161.65,161.79,21412.0,155.9939,156.1676,155.9361,156.0711,21412.0
2024-04-12 12:25:00,161.76,161.82,161.48,161.51,29995.0,156.0422,156.1001,155.7721,155.801,29995.0
2024-04-12 12:30:00,161.47,161.64,161.31,161.64,28805.0,155.7624,155.9264,155.6081,155.9264,28805.0
2024-04-12 12:35:00,161.64,161.64,161.39,161.55,31111.0,155.9264,155.9264,155.6853,155.8396,31111.0
2024-04-12 12:40:00,161.53,161.78,161.5,161.75,39358.0,155.8203,156.0615,155.7914,156.0325,39358.0
2024-04-12 12:45:00,161.75,162.05,161.73,161.99,61388.0,156.0325,156.3219,156.0132,156.264,61388.0
2024-04-12 12:50:00,161.96,162.03,161.7,161.8,24161.0,156.2351,156.3026,155.9843,156.0808,24161.0
2024-04-12 12:55:00,161.8,161.9,161.67,161.71,30052.0,156.0808,156.1772,155.9554,155.9939,30052.0
2024-04-12 13:00:00,161.72,161.75,161.61,161.64,19720.0,156.0036,156.0325,155.8975,155.9264,19720.0
2024-04-12 13:05:00,161.65,161.83,161.64,161.78,27743.0,155.9361,156.1097,155.9264,156.0615,27743.0
2024-04-12 13:10:00,161.81,162.14,161.79,162.03,22776.0,156.0904,156.4087,156.0711,156.3026,22776.0
2024-04-12 13:15:00,162.07,162.21,162.0,162.0,23084.0,156.3412,156.4763,156.2737,156.2737,23084.0
2024-04-12 13:20:00,162.0,162.08,161.95,162.08,23902.0,156.2737,156.3509,156.2255,156.3509,23902.0
2024-04-12 13:25:00,162.07,162.32,161.94,161.96,48373.0,156.3412,156.5824,156.2158,156.2351,48373.0
2024-04-12 13:30:00,161.97,162.0,161.87,161.97,20059.0,156.2448,156.2737,156.1483,156.2448,20059.0
2024-04-12 13:35:00,161.98,162.18,161.96,162.18,24915.0,156.2544,156.4473,156.2351,156.4473,24915.0
2024-04-12 13:40:00,162.18,162.63,162.16,162.63,30042.0,156.4473,156.8814,156.428,156.8814,30042.0
2024-04-12 13:45:00,162.61,163.18,162.61,163.18,33825.0,156.8621,157.412,156.8621,157.412,33825.0
2024-04-12 13:50:00,163.18,163.2,163.0,163.03,30948.0,157.412,157.4313,157.2383,157.2673,30948.0
2024-04-12 13:55:00,163.02,163.19,162.94,162.94,27240.0,157.2576,157.4216,157.1805,157.1805,27240.0
2024-04-12 14:00:00,162.93,163.09,162.86,163.08,37081.0,157.1708,157.3252,157.1033,157.3155,37081.0
2024-04-12 14:05:00,163.08,163.47,162.98,163.35,66434.0,157.3155,157.6917,157.2191,157.576,66434.0
2024-04-12 14:10:00,163.35,163.48,163.23,163.4,27902.0,157.576,157.7014,157.4602,157.6242,27902.0
2024-04-12 14:15:00,163.4,163.41,162.96,162.97,24577.0,157.6242,157.6339,157.1998,157.2094,24577.0
2024-04-12 14:20:00,162.97,163.26,162.96,163.18,15342.0,157.2094,157.4892,157.1998,157.412,15342.0
2024-04-12 14:25:00,163.16,163.21,163.07,163.11,17780.0,157.3927,157.4409,157.3059,157.3445,17780.0
2024-04-12 14:30:00,163.09,163.11,162.87,162.96,19499.0,157.3252,157.3445,157.1129,157.1998,19499.0
2024-04-12 14:35:00,162.96,162.98,162.84,162.93,14678.0,157.1998,157.2191,157.084,157.1708,14678.0
2024-04-12 14:40:00,162.91,163.09,162.79,162.8,19347.0,157.1515,157.3252,157.0358,157.0454,19347.0
2024-04-12 14:45:00,162.82,162.95,162.77,162.77,21463.0,157.0647,157.1901,157.0165,157.0165,21463.0
2024-04-12 14:50:00,162.83,162.97,162.82,162.9,16738.0,157.0744,157.2094,157.0647,157.1419,16738.0
2024-04-12 14:55:00,162.85,162.86,162.61,162.63,24857.0,157.0937,157.1033,156.8621,156.8814,24857.0
2024-04-12 15:00:00,162.61,162.62,162.45,162.52,23851.0,156.8621,156.8718,156.7078,156.7753,23851.0
2024-04-12 15:05:00,162.53,162.65,162.46,162.52,22503.0,156.785,156.9007,156.7174,156.7753,22503.0
2024-04-12 15:10:00,162.51,162.66,162.42,162.42,30458.0,156.7657,156.9104,156.6788,156.6788,30458.0
2024-04-12 15:15:00,162.42,162.48,162.33,162.42,21815.0,156.6788,156.7367,156.592,156.6788,21815.0
2024-04-12 15:20:00,162.43,162.49,162.32,162.34,35266.0,156.6885,156.7464,156.5824,156.6017,35266.0
2024-04-12 15:25:00,162.35,162.47,162.24,162.24,51241.0,156.6113,156.7271,156.5052,156.5052,51241.0
2024-04-12 15:30:00,162.24,162.24,161.97,161.97,46023.0,156.5052,156.5052,156.2448,156.2448,46023.0
2024-04-12 15:35:00,161.97,161.98,161.6,161.6,67307.0,156.2448,156.2544,155.8878,155.8878,67307.0
2024-04-12 15:40:00,161.59,162.02,161.59,161.85,55000.0,155.8782,156.293,155.8782,156.129,55000.0
2024-04-12 15:45:00,161.84,162.2,161.83,162.13,66299.0,156.1194,156.4666,156.1097,156.3991,66299.0
2024-04-12 15:50:00,162.14,162.17,161.89,162.01,93249.0,156.4087,156.4377,156.1676,156.2833,93249.0
2024-04-12 15:55:00,162.0,162.35,161.93,162.33,324407.0,156.2737,156.6113,156.2062,156.592,324407.0
2024-04-15 09:30:00,164.52,164.55,163.63,163.95,129230.0,158.7046,158.7336,157.8461,158.1548,129230.0
2024-04-15 09:35:00,164.03,164.37,163.49,163.8,25067.0,158.2319,158.5599,157.711,158.0101,25067.0
2024-04-15 09:40:00,163.81,164.69,163.63,164.62,92085.0,158.0197,158.8686,157.8461,158.8011,92085.0
2024-04-15 09:45:00,164.7,164.7,164.1,164.26,37893.0,158.8783,158.8783,158.2995,158.4538,37893.0
2024-04-15 09:50:00,164.23,164.3,164.08,164.18,27654.0,158.4249,158.4924,158.2802,158.3766,27654.0
2024-04-15 09:55:00,164.19,164.19,162.88,163.28,43800.0,158.3863,158.3863,157.1226,157.5085,43800.0
2024-04-15 10:00:00,163.22,163.42,162.89,163.42,30798.0,157.4506,157.6435,157.1322,157.6435,30798.0
2024-04-15 10:05:00,163.42,163.5,162.88,162.96,33497.0,157.6435,157.7207,157.1226,157.1998,33497.0
2024-04-15 10:10:00,162.92,163.04,162.7,162.78,21829.0,157.1612,157.2769,156.949,157.0261,21829.0
2024-04-15 10:15:00,162.78,163.24,162.74,163.11,15272.0,157.0261,157.4699,156.9875,157.3445,15272.0
2024-04-15 10:20:00,163.08,163.08,162.83,162.94,18318.0,157.3155,157.3155,157.0744,157.1805,18318.0
2024-04-15 10:25:00,162.95,162.95,162.67,162.84,16313.0,157.1901,157.1901,156.92,157.084,16313.0
2024-04-15 10:30:00,162.82,162.88,162.45,162.45,14615.0,157.0647,157.1226,156.7078,156.7078,14615.0
2024-04-15 10:35:00,162.44,162.49,162.14,162.22,18683.0,156.6981,156.7464,156.4087,156.4859,18683.0
2024-04-15 10:40:00,162.24,162.38,162.21,162.34,22890.0,156.5052,156.6403,156.4763,156.6017,22890.0
2024-04-15 10:45:00,162.34,162.46,162.19,162.44,25318.0,156.6017,156.7174,156.457,156.6981,25318.0
2024-04-15 10:50:00,162.44,162.49,162.28,162.39,38071.0,156.6981,156.7464,156.5438,156.6499,38071.0
2024-04-15 10:55:00,162.39,162.53,162.38,162.53,23522.0,156.6499,156.785,156.6403,156.785,23522.0
2024-04-15 11:00:00,162.55,163.02,162.51,162.94,26463.0,156.8043,157.2576,156.7657,157.1805,26463.0
2024-04-15 11:05:00,162.97,163.06,162.69,162.7,25890.0,157.2094,157.2962,156.9393,156.949,25890.0
2024-04-15 11:10:00,162.69,162.91,162.62,162.91,13762.0,156.9393,157.1515,156.8718,157.1515,13762.0
2024-04-15 11:15:00,162.89,163.08,162.8,162.98,16557.0,157.1322,157.3155,157.0454,157.2191,16557.0
2024-04-15 11:20:00,162.98,163.0,162.86,162.86,11092.0,157.2191,157.2383,157.1033,157.1033,11092.0
2024-04-15 11:25:00,162.87,163.1,162.87,163.09,15772.0,157.1129,157.3348,157.1129,157.3252,15772.0
2024-04-15 11:30:00,163.09,163.2,163.0,163.16,14219.0,157.3252,157.4313,157.2383,157.3927,14219.0
2024-04-15 11:35:00,163.15,163.18,163.07,163.1,12852.0,157.383,157.412,157.3059,157.3348,12852.0
2024-04-15 11:40:00,163.1,163.21,162.86,163.02,17915.0,157.3348,157.4409,157.1033,157.2576,17915.0
2024-04-15 11:45:00,163.01,163.07,162.88,162.89,14443.0,157.248,157.3059,157.1226,157.1322,14443.0
2024-04-15 11:50:00,162.89,163.2,162.88,163.09,14977.0,157.1322,157.4313,157.1226,157.3252,14977.0
2024-04-15 11:55:00,163.09,163.12,162.82,162.82,30832.0,157.3252,157.3541,157.0647,157.0647,30832.0
2024-04-15 12:00:00,162.82,162.86,162.72,162.86,20684.0,157.0647,157.1033,156.9682,157.1033,20684.0
2024-04-15 12:05:00,162.86,163.06,162.82,163.04,14632.0,157.1033,157.2962,157.0647,157.2769,14632.0
2024-04-15 12:10:00,163.03,163.04,162.94,163.01,11174.0,157.2673,157.2769,157.1805,157.248,11174.0
2024-04-15 12:15:00,163.01,163.08,162.82,162.84,17113.0,157.248,157.3155,157.0647,157.084,17113.0
2024-04-15 12:20:00,162.85,163.11,162.85,162.99,21188.0,157.0937,157.3445,157.0937,157.2287,21188.0
2024-04-15 12:25:00,163.0,163.16,162.98,163.08,12879.0,157.2383,157.3927,157.2191,157.3155,12879.0
2024-04-15 12:30:00,163.08,163.08,162.8,162.92,18602.0,157.3155,157.3155,157.0454,157.1612,18602.0
2024-04-15 12:35:00,162.92,163.02,162.79,162.99,29100.0,157.1612,157.2576,157.0358,157.2287,29100.0
2024-04-15 12:40:00,162.99,163.1,162.85,162.86,16532.0,157.2287,157.3348,157.0937,157.1033,16532.0
2024-04-15 12:45:00,162.85,162.87,162.79,162.8,9109.0,157.0937,157.1129,157.0358,157.0454,9109.0
2024-04-15 12:50:00,162.81,162.88,162.77,162.84,7362.0,157.0551,157.1226,157.0165,157.084,7362.0
2024-04-15 12:55:00,162.84,162.88,162.73,162.88,7740.0,157.084,157.1226,156.9779,157.1226,7740.0
2024-04-15 13:00:00,162.87,162.92,162.79,162.81,9572.0,157.1129,157.1612,157.0358,157.0551,9572.0
2024-04-15 13:05:00,162.79,163.01,162.79,162.98,17973.0,157.0358,157.248,157.0358,157.2191,17973.0
2024-04-15 13:10:00,162.96,162.96,162.67,162.69,7803.0,157.1998,157.1998,156.92,156.9393,7803.0
2024-04-15 13:15:00,162.67,162.68,162.18,162.19,13370.0,156.92,156.9297,156.4473,156.457,13370.0
2024-04-15 13:20:00,162.19,162.26,162.01,162.09,24254.0,156.457,156.5245,156.2833,156.3605,24254.0
2024-04-15 13:25:00,162.08,162.22,162.03,162.15,17417.0,156.3509,156.4859,156.3026,156.4184,17417.0
2024-04-15 13:30:00,162.17,162.34,162.05,162.26,22433.0,156.4377,156.6017,156.3219,156.5245,22433.0
2024-04-15 13:35:00,162.25,162.57,162.24,162.56,20417.0,156.5149,156.8235,156.5052,156.8139,20417.0
2024-04-15 13:40:00,162.56,162.89,162.49,162.71,23377.0,156.8139,157.1322,156.7464,156.9586,23377.0
2024-04-15 13:45:00,162.71,162.78,162.52,162.55,22003.0,156.9586,157.0261,156.7753,156.8043,22003.0
2024-04-15 13:50:00,162.56,162.7,162.39,162.61,23099.0,156.8139,156.949,156.6499,156.8621,23099.0
2024-04-15 13:55:00,162.62,162.99,162.61,162.99,26532.0,156.8718,157.2287,156.8621,157.2287,26532.0
2024-04-15 14:00:00,162.97,162.97,162.7,162.84,26873.0,157.2094,157.2094,156.949,157.084,26873.0
2024-04-15 14:05:00,162.87,162.95,162.65,162.7,23448.0,157.1129,157.1901,156.9007,156.949,23448.0
2024-04-15 14:10:00,162.7,162.7,162.53,162.7,16503.0,156.949,156.949,156.785,156.949,16503.0
2024-04-15 14:15:00,162.7,162.7,162.47,162.62,19865.0,156.949,156.949,156.7271,156.8718,19865.0
2024-04-15 14:20:00,162.66,162.66,162.38,162.43,20401.0,156.9104,156.9104,156.6403,156.6885,20401.0
2024-04-15 14:25:00,162.43,162.57,162.42,162.46,13002.0,156.6885,156.8235,156.6788,156.7174,13002.0
2024-04-15 14:30:00,162.41,162.66,162.41,162.63,21268.0,156.6692,156.9104,156.6692,156.8814,21268.0
2024-04-15 14:35:00,162.62,162.73,162.46,162.47,16455.0,156.8718,156.9779,156.7174,156.7271,16455.0
2024-04-15 14:40:00,162.46,162.6,162.4,162.4,7033.0,156.7174,156.8525,156.6596,156.6596,7033.0
2024-04-15 14:45:00,162.44,162.44,162.11,162.11,14664.0,156.6981,156.6981,156.3798,156.3798,14664.0
2024-04-15 14:50:00,162.14,162.15,161.95,161.96,27232.0,156.4087,156.4184,156.2255,156.2351,27232.0
2024-04-15 14:55:00,161.96,162.21,161.86,162.15,20239.0,156.2351,156.4763,156.1386,156.4184,20239.0
2024-04-15 15:00:00,162.17,162.34,162.12,162.28,25581.0,156.4377,156.6017,156.3895,156.5438,25581.0
2024-04-15 15:05:00,162.28,162.28,162.01,162.07,23598.0,156.5438,156.5438,156.2833,156.3412,23598.0
2024-04-15 15:10:00,162.07,162.1,161.88,161.94,33043.0,156.3412,156.3702,156.1579,156.2158,33043.0
2024-04-15 15:15:00,161.93,162.03,161.81,161.88,20722.0,156.2062,156.3026,156.0904,156.1579,20722.0
2024-04-15 15:20:00,161.88,162.17,161.87,162.13,19719.0,156.1579,156.4377,156.1483,156.3991,19719.0
2024-04-15 15:25:00,162.14,162.23,162.04,162.09,21208.0,156.4087,156.4956,156.3123,156.3605,21208.0
2024-04-15 15:30:00,162.08,162.29,162.06,162.09,25716.0,156.3509,156.5534,156.3316,156.3605,25716.0
2024-04-15 15:35:00,162.09,162.09,161.76,161.78,24414.0,156.3605,156.3605,156.0422,156.0615,24414.0
2024-04-15 15:40:00,161.78,161.87,161.5,161.53,71325.0,156.0615,156.1483,155.7914,155.8203,71325.0
2024-04-15 15:45:00,161.52,161.94,161.51,161.93,46528.0,155.8107,156.2158,155.801,156.2062,46528.0
2024-04-15 15:50:00,161.93,161.95,161.74,161.85,61115.0,156.2062,156.2255,156.0229,156.129,61115.0
2024-04-15 15:55:00,161.85,161.93,161.59,161.66,391705.0,156.129,156.2062,155.8782,155.9457,391705.0
2024-04-16 09:30:00,162.18,163.25,162.18,162.56,107307.0,156.4473,157.4795,156.4473,156.8139,107307.0
2024-04-16 09:35:00,162.56,162.7,162.07,162.53,47721.0,156.8139,156.949,156.3412,156.785,47721.0
2024-04-16 09:40:00,162.47,163.04,162.34,162.9,31565.0,156.7271,157.2769,156.6017,157.1419,31565.0
2024-04-16 09:45:00,163.08,163.18,162.8,162.84,58437.0,157.3155,157.412,157.0454,157.084,58437.0
2024-04-16 09:50:00,162.84,163.22,162.76,163.12,43864.0,157.084,157.4506,157.0068,157.3541,43864.0
2024-04-16 09:55:00,163.11,163.54,163.06,163.28,55958.0,157.3445,157.7593,157.2962,157.5085,55958.0
2024-04-16 10:00:00,163.24,163.27,162.99,163.06,43324.0,157.4699,157.4988,157.2287,157.2962,43324.0
2024-04-16 10:05:00,163.06,163.36,162.86,163.28,82514.0,157.2962,157.5856,157.1033,157.5085,82514.0
2024-04-16 10:10:00,163.26,163.64,163.25,163.44,40423.0,157.4892,157.8557,157.4795,157.6628,40423.0
2024-04-16 10:15:00,163.42,163.52,163.24,163.45,42216.0,157.6435,157.74,157.4699,157.6724,42216.0
2024-04-16 10:20:00,163.51,163.65,163.4,163.65,19088.0,157.7303,157.8654,157.6242,157.8654,19088.0
2024-04-16 10:25:00,163.62,163.67,162.91,163.16,33621.0,157.8364,157.8847,157.1515,157.3927,33621.0
2024-04-16 10:30:00,163.14,163.2,162.8,162.8,11311.0,157.3734,157.4313,157.0454,157.0454,11311.0
2024-04-16 10:35:00,162.8,162.97,162.77,162.8,14016.0,157.0454,157.2094,157.0165,157.0454,14016.0
2024-04-16 10:40:00,162.81,163.19,162.78,163.14,33730.0,157.0551,157.4216,157.0261,157.3734,33730.0
2024-04-16 10:45:00,163.11,163.53,163.11,163.47,30021.0,157.3445,157.7496,157.3445,157.6917,30021.0
2024-04-16 10:50:00,163.5,163.59,163.36,163.5,42961.0,157.7207,157.8075,157.5856,157.7207,42961.0
2024-04-16 10:55:00,163.51,163.59,163.35,163.44,36069.0,157.7303,157.8075,157.576,157.6628,36069.0
2024-04-16 11:00:00,163.45,163.45,163.12,163.24,18284.0,157.6724,157.6724,157.3541,157.4699,18284.0
2024-04-16 11:05:00,163.24,163.32,163.15,163.18,23790.0,157.4699,157.547,157.383,157.412,23790.0
2024-04-16 11:10:00,163.19,163.46,163.19,163.32,19974.0,157.4216,157.6821,157.4216,157.547,19974.0
2024-04-16 11:15:00,163.34,163.5,163.32,163.46,28586.0,157.5663,157.7207,157.547,157.6821,28586.0
2024-04-16 11:20:00,163.47,163.66,163.38,163.64,34664.0,157.6917,157.875,157.6049,157.8557,34664.0
2024-04-16 11:25:00,163.64,163.68,163.49,163.66,35346.0,157.8557,157.8943,157.711,157.875,35346.0
2024-04-16 11:30:00,163.65,163.72,163.59,163.66,20937.0,157.8654,157.9329,157.8075,157.875,20937.0
2024-04-16 11:35:00,163.66,163.66,163.27,163.48,15667.0,157.875,157.875,157.4988,157.7014,15667.0
2024-04-16 11:40:00,163.45,163.58,163.36,163.39,12590.0,157.6724,157.7978,157.5856,157.6146,12590.0
2024-04-16 11:45:00,163.4,163.6,163.39,163.5,16590.0,157.6242,157.8171,157.6146,157.7207,16590.0
2024-04-16 11:50:00,163.51,163.7,163.49,163.68,12253.0,157.7303,157.9136,157.711,157.8943,12253.0
2024-04-16 11:55:00,163.66,163.74,163.43,163.44,12360.0,157.875,157.9522,157.6531,157.6628,12360.0
2024-04-16 12:00:00,163.42,163.45,163.33,163.33,9593.0,157.6435,157.6724,157.5567,157.5567,9593.0
2024-04-16 12:05:00,163.31,163.41,163.18,163.39,9857.0,157.5374,157.6339,157.412,157.6146,9857.0
2024-04-16 12:10:00,163.44,163.55,163.44,163.49,7405.0,157.6628,157.7689,157.6628,157.711,7405.0
2024-04-16 12:15:00,163.48,163.52,163.41,163.48,10380.0,157.7014,157.74,157.6339,157.7014,10380.0
2024-04-16 12:20:00,163.51,163.58,163.47,163.53,12150.0,157.7303,157.7978,157.6917,157.7496,12150.0
2024-04-16 12:25:00,163.53,163.59,163.41,163.41,6255.0,157.7496,157.8075,157.6339,157.6339,6255.0
2024-04-16 12:30:00,163.41,163.55,163.34,163.34,10208.0,157.6339,157.7689,157.5663,157.5663,10208.0
2024-04-16 12:35:00,163.36,163.41,163.29,163.3,29261.0,157.5856,157.6339,157.5181,157.5277,29261.0
2024-04-16 12:40:00,163.31,163.43,163.18,163.22,28431.0,157.5374,157.6531,157.412,157.4506,28431.0
2024-04-16 12:45:00,163.22,163.42,163.21,163.42,10513.0,157.4506,157.6435,157.4409,157.6435,10513.0
2024-04-16 12:50:00,163.42,163.45,163.2,163.2,7408.0,157.6435,157.6724,157.4313,157.4313,7408.0
2024-04-16 12:55:00,163.2,163.24,163.15,163.17,9794.0,157.4313,157.4699,157.383,157.4023,9794.0
2024-04-16 13:00:00,163.18,163.21,162.91,162.95,9584.0,157.412,157.4409,157.1515,157.1901,9584.0
2024-04-16 13:05:00,162.96,163.2,162.87,163.16,11467.0,157.1998,157.4313,157.1129,157.3927,11467.0
2024-04-16 13:10:00,163.14,163.17,163.03,163.16,11985.0,157.3734,157.4023,157.2673,157.3927,11985.0
2024-04-16 13:15:00,163.13,163.15,162.99,163.06,9503.0,157.3638,157.383,157.2287,157.2962,9503.0
2024-04-16 13:20:00,163.04,163.13,163.03,163.09,11339.0,157.2769,157.3638,157.2673,157.3252,11339.0
2024-04-16 13:25:00,163.08,163.1,162.93,162.94,15512.0,157.3155,157.3348,157.1708,157.1805,15512.0
2024-04-16 13:30:00,163.0,163.04,162.7,163.0,23112.0,157.2383,157.2769,156.949,157.2383,23112.0
2024-04-16 13:35:00,163.02,163.09,162.87,162.98,12815.0,157.2576,157.3252,157.1129,157.2191,12815.0
2024-04-16 13:40:00,162.98,163.11,162.84,162.9,32222.0,157.2191,157.3445,157.084,157.1419,32222.0
2024-04-16 13:45:00,162.95,163.03,162.86,162.88,14202.0,157.1901,157.2673,157.1033,157.1226,14202.0
2024-04-16 13:50:00,162.88,163.06,162.7,163.05,12515.0,157.1226,157.2962,156.949,157.2866,12515.0
2024-04-16 13:55:00,163.02,163.21,162.99,163.21,11273.0,157.2576,157.4409,157.2287,157.4409,11273.0
2024-04-16 14:00:00,163.18,163.2,163.03,163.13,15412.0,157.412,157.4313,157.2673,157.3638,15412.0
2024-04-16 14:05:00,163.17,163.62,163.11,163.62,22584.0,157.4023,157.8364,157.3445,157.8364,22584.0
2024-04-16 14:10:00,163.63,163.63,163.33,163.37,18386.0,157.8461,157.8461,157.5567,157.5953,18386.0
2024-04-16 14:15:00,163.32,163.41,163.02,163.05,25276.0,157.547,157.6339,157.2576,157.2866,25276.0
2024-04-16 14:20:00,163.04,163.08,162.78,162.9,14199.0,157.2769,157.3155,157.0261,157.1419,14199.0
2024-04-16 14:25:00,162.9,163.09,162.75,162.94,20321.0,157.1419,157.3252,156.9972,157.1805,20321.0
2024-04-16 14:30:00,162.91,163.15,162.89,163.14,19545.0,157.1515,157.383,157.1322,157.3734,19545.0
2024-04-16 14:35:00,163.18,163.23,163.06,163.15,16152.0,157.412,157.4602,157.2962,157.383,16152.0
2024-04-16 14:40:00,163.19,163.27,163.18,163.19,7822.0,157.4216,157.4988,157.412,157.4216,7822.0
2024-04-16 14:45:00,163.21,163.29,163.12,163.13,15760.0,157.4409,157.5181,157.3541,157.3638,15760.0
2024-04-16 14:50:00,163.14,163.46,163.13,163.42,12440.0,157.3734,157.6821,157.3638,157.6435,12440.0
2024-04-16 14:55:00,163.4,163.54,163.36,163.54,18585.0,157.6242,157.7593,157.5856,157.7593,18585.0
2024-04-16 15:00:00,163.54,163.58,163.44,163.54,19370.0,157.7593,157.7978,157.6628,157.7593,19370.0
2024-04-16 15:05:00,163.53,163.55,163.43,163.45,14511.0,157.7496,157.7689,157.6531,157.6724,14511.0
2024-04-16 15:10:00,163.44,163.51,163.39,163.4,13532.0,157.6628,157.7303,157.6146,157.6242,13532.0
2024-04-16 15:15:00,163.38,163.39,163.15,163.34,138163.0,157.6049,157.6146,157.383,157.5663,138163.0
2024-04-16 15:20:00,163.37,163.52,163.23,163.47,14205.0,157.5953,157.74,157.4602,157.6917,14205.0
2024-04-16 15:25:00,163.49,163.49,163.31,163.34,17774.0,157.711,157.711,157.5374,157.5663,17774.0
2024-04-16 15:30:00,163.34,163.34,162.81,162.86,32280.0,157.5663,157.5663,157.0551,157.1033,32280.0
2024-04-16 15:35:00,162.84,163.05,162.72,162.78,20293.0,157.084,157.2866,156.9682,157.0261,20293.0
2024-04-16 15:40:00,162.76,162.78,162.51,162.73,34795.0,157.0068,157.0261,156.7657,156.9779,34795.0
2024-04-16 15:45:00,162.72,163.02,162.66,163.02,22636.0,156.9682,157.2576,156.9104,157.2576,22636.0
2024-04-16 15:50:00,162.97,163.01,162.77,162.86,51191.0,157.2094,157.248,157.0165,157.1033,51191.0
2024-04-16 15:55:00,162.89,162.91,162.29,162.53,177423.0,157.1322,157.1515,156.5534,156.785,177423.0
2024-04-17 09:30:00,164.15,164.15,163.29,163.59,98295.0,158.3477,158.3477,157.5181,157.8075,98295.0
2024-04-17 09:35:00,163.44,163.96,163.37,163.8,17460.0,157.6628,158.1644,157.5953,158.0101,17460.0
2024-04-17 09:40:00,163.9,163.93,163.54,163.78,22142.0,158.1065,158.1355,157.7593,157.9908,22142.0
2024-04-17 09:45:00,163.85,163.97,163.65,163.78,19929.0,158.0583,158.1741,157.8654,157.9908,19929.0
2024-04-17 09:50:00,163.78,163.85,163.6,163.75,29487.0,157.9908,158.0583,157.8171,157.9618,29487.0
2024-04-17 09:55:00,163.72,163.86,163.56,163.7,52005.0,157.9329,158.0679,157.7786,157.9136,52005.0
2024-04-17 10:00:00,163.69,163.94,163.67,163.75,73981.0,157.904,158.1451,157.8847,157.9618,73981.0
2024-04-17 10:05:00,163.74,164.15,163.69,164.15,28918.0,157.9522,158.3477,157.904,158.3477,28918.0
2024-04-17 10:10:00,164.17,164.28,163.93,164.01,23584.0,158.367,158.4731,158.1355,158.2126,23584.0
2024-04-17 10:15:00,164.05,164.26,164.0,164.19,34735.0,158.2512,158.4538,158.203,158.3863,34735.0
2024-04-17 10:20:00,164.17,164.3,164.12,164.28,28423.0,158.367,158.4924,158.3188,158.4731,28423.0
2024-04-17 10:25:00,164.29,164.5,164.29,164.5,34984.0,158.4827,158.6853,158.4827,158.6853,34984.0
2024-04-17 10:30:00,164.5,164.68,164.36,164.62,52474.0,158.6853,158.859,158.5503,158.8011,52474.0
2024-04-17 10:35:00,164.6,164.62,164.43,164.54,17484.0,158.7818,158.8011,158.6178,158.7239,17484.0
2024-04-17 10:40:00,164.55,164.74,164.53,164.57,35467.0,158.7336,158.9168,158.7143,158.7529,35467.0
2024-04-17 10:45:00,164.61,164.65,164.14,164.17,55712.0,158.7914,158.83,158.3381,158.367,55712.0
2024-04-17 10:50:00,164.15,164.25,163.78,163.87,29346.0,158.3477,158.4442,157.9908,158.0776,29346.0
2024-04-17 10:55:00,163.93,164.14,163.58,163.58,9619.0,158.1355,158.3381,157.7978,157.7978,9619.0
2024-04-17 11:00:00,163.52,163.64,163.23,163.64,14237.0,157.74,157.8557,157.4602,157.8557,14237.0
2024-04-17 11:05:00,163.63,163.71,163.5,163.58,13815.0,157.8461,157.9233,157.7207,157.7978,13815.0
2024-04-17 11:10:00,163.58,163.62,163.36,163.55,17082.0,157.7978,157.8364,157.5856,157.7689,17082.0
2024-04-17 11:15:00,163.59,163.69,163.48,163.61,16749.0,157.8075,157.904,157.7014,157.8268,16749.0
2024-04-17 11:20:00,163.62,163.79,163.58,163.72,28867.0,157.8364,158.0004,157.7978,157.9329,28867.0
2024-04-17 11:25:00,163.74,163.9,163.62,163.8,27238.0,157.9522,158.1065,157.8364,158.0101,27238.0
2024-04-17 11:30:00,163.8,163.86,163.55,163.56,25350.0,158.0101,158.0679,157.7689,157.7786,25350.0
2024-04-17 11:35:00,163.56,163.84,163.52,163.7,24065.0,157.7786,158.0487,157.74,157.9136,24065.0
2024-04-17 11:40:00,163.7,163.77,163.62,163.63,13159.0,157.9136,157.9811,157.8364,157.8461,13159.0
2024-04-17 11:45:00,163.66,163.68,163.58,163.65,18261.0,157.875,157.8943,157.7978,157.8654,18261.0
2024-04-17 11:50:00,163.63,163.8,163.62,163.8,14425.0,157.8461,158.0101,157.8364,158.0101,14425.0
2024-04-17 11:55:00,163.74,163.86,163.7,163.72,9370.0,157.9522,158.0679,157.9136,157.9329,9370.0
2024-04-17 12:00:00,163.73,163.96,163.72,163.81,14733.0,157.9425,158.1644,157.9329,158.0197,14733.0
2024-04-17 12:05:00,163.82,164.05,163.71,164.01,21138.0,158.0294,158.2512,157.9233,158.2126,21138.0
2024-04-17 12:10:00,164.0,164.42,163.98,164.12,19788.0,158.203,158.6082,158.1837,158.3188,19788.0
2024-04-17 12:15:00,164.16,164.2,164.02,164.03,12585.0,158.3573,158.3959,158.2223,158.2319,12585.0
2024-04-17 12:20:00,164.05,164.22,164.03,164.22,24173.0,158.2512,158.4152,158.2319,158.4152,24173.0
2024-04-17 12:25:00,164.2,164.34,164.11,164.17,12899.0,158.3959,158.531,158.3091,158.367,12899.0
2024-04-17 12:30:00,164.18,164.18,163.96,164.09,11954.0,158.3766,158.3766,158.1644,158.2898,11954.0
2024-04-17 12:35:00,164.07,164.14,164.0,164.13,8558.0,158.2705,158.3381,158.203,158.3284,8558.0
2024-04-17 12:40:00,164.13,164.24,164.04,164.04,17688.0,158.3284,158.4345,158.2416,158.2416,17688.0
2024-04-17 12:45:00,164.09,164.35,164.03,164.34,11166.0,158.2898,158.5406,158.2319,158.531,11166.0
2024-04-17 12:50:00,164.31,164.41,164.16,164.37,18410.0,158.502,158.5985,158.3573,158.5599,18410.0
2024-04-17 12:55:00,164.36,164.57,164.36,164.51,25800.0,158.5503,158.7529,158.5503,158.695,25800.0
2024-04-17 13:00:00,164.51,164.59,164.36,164.46,19944.0,158.695,158.7721,158.5503,158.6467,19944.0
2024-04-17 13:05:00,164.43,164.43,164.27,164.35,17892.0,158.6178,158.6178,158.4635,158.5406,17892.0
2024-04-17 13:10:00,164.36,164.38,164.26,164.36,10951.0,158.5503,158.5696,158.4538,158.5503,10951.0
2024-04-17 13:15:00,164.39,164.53,164.36,164.5,11814.0,158.5792,158.7143,158.5503,158.6853,11814.0
2024-04-17 13:20:00,164.47,164.54,164.22,164.22,13221.0,158.6564,158.7239,158.4152,158.4152,13221.0
2024-04-17 13:25:00,164.21,164.32,164.11,164.24,16269.0,158.4056,158.5117,158.3091,158.4345,16269.0
2024-04-17 13:30:00,164.25,164.29,164.1,164.13,13125.0,158.4442,158.4827,158.2995,158.3284,13125.0
2024-04-17 13:35:00,164.13,164.15,163.96,163.98,11243.0,158.3284,158.3477,158.1644,158.1837,11243.0
2024-04-17 13:40:00,164.0,164.01,163.69,163.8,11112.0,158.203,158.2126,157.904,158.0101,11112.0
2024-04-17 13:45:00,163.8,163.86,163.73,163.84,10428.0,158.0101,158.0679,157.9425,158.0487,10428.0
2024-04-17 13:50:00,163.84,164.0,163.79,163.96,14286.0,158.0487,158.203,158.0004,158.1644,14286.0
2024-04-17 13:55:00,163.97,164.0,163.89,163.95,11827.0,158.1741,158.203,158.0969,158.1548,11827.0
2024-04-17 14:00:00,163.93,163.98,163.81,163.97,8546.0,158.1355,158.1837,158.0197,158.1741,8546.0
2024-04-17 14:05:00,163.96,164.03,163.9,163.93,18928.0,158.1644,158.2319,158.1065,158.1355,18928.0
2024-04-17 14:10:00,163.92,164.02,163.86,163.89,16178.0,158.1258,158.2223,158.0679,158.0969,16178.0
2024-04-17 14:15:00,163.93,163.97,163.84,163.96,11919.0,158.1355,158.1741,158.0487,158.1644,11919.0
2024-04-17 14:20:00,163.95,163.95,163.85,163.87,11074.0,158.1548,158.1548,158.0583,158.0776,11074.0
2024-04-17 14:25:00,163.9,164.04,163.89,163.91,15516.0,158.1065,158.2416,158.0969,158.1162,15516.0
2024-04-17 14:30:00,163.92,164.04,163.92,164.03,11674.0,158.1258,158.2416,158.1258,158.2319,11674.0
2024-04-17 14:35:00,164.01,164.26,163.97,164.26,14681.0,158.2126,158.4538,158.1741,158.4538,14681.0
2024-04-17 14:40:00,164.25,164.52,164.24,164.45,18468.0,158.4442,158.7046,158.4345,158.6371,18468.0
2024-04-17 14:45:00,164.51,164.61,164.34,164.36,17452.0,158.695,158.7914,158.531,158.5503,17452.0
2024-04-17 14:50:00,164.36,164.39,163.91,163.93,13984.0,158.5503,158.5792,158.1162,158.1355,13984.0
2024-04-17 14:55:00,163.94,164.05,163.87,163.94,21359.0,158.1451,158.2512,158.0776,158.1451,21359.0
2024-04-17 15:00:00,163.92,163.97,163.83,163.92,18307.0,158.1258,158.1741,158.039,158.1258,18307.0
2024-04-17 15:05:00,163.93,163.97,163.78,163.84,16499.0,158.1355,158.1741,157.9908,158.0487,16499.0
2024-04-17 15:10:00,163.84,163.85,163.68,163.73,18187.0,158.0487,158.0583,157.8943,157.9425,18187.0
2024-04-17 15:15:00,163.69,163.99,163.69,163.97,16100.0,157.904,158.1934,157.904,158.1741,16100.0
2024-04-17 15:20:00,163.94,164.11,163.89,164.05,35185.0,158.1451,158.3091,158.0969,158.2512,35185.0
2024-04-17 15:25:00,164.0,164.07,163.92,164.02,21596.0,158.203,158.2705,158.1258,158.2223,21596.0
2024-04-17 15:30:00,164.03,164.29,164.03,164.18,14373.0,158.2319,158.4827,158.2319,158.3766,14373.0
2024-04-17 15:35:00,164.17,164.19,164.03,164.12,14256.0,158.367,158.3863,158.2319,158.3188,14256.0
2024-04-17 15:40:00,164.13,164.23,164.04,164.16,48929.0,158.3284,158.4249,158.2416,158.3573,48929.0
2024-04-17 15:45:00,164.13,164.37,164.1,164.35,51669.0,158.3284,158.5599,158.2995,158.5406,51669.0
2024-04-17 15:50:00,164.36,164.47,164.16,164.4,63654.0,158.5503,158.6564,158.3573,158.5889,63654.0
2024-04-17 15:55:00,164.39,164.5,164.18,164.24,224618.0,158.5792,158.6853,158.3766,158.4345,224618.0
2024-04-18 09:30:00,164.96,165.33,164.69,165.0,89298.0,159.1291,159.486,158.8686,159.1677,89298.0
2024-04-18 09:35:00,165.0,165.69,165.0,165.69,44365.0,159.1677,159.8333,159.1677,159.8333,44365.0
2024-04-18 09:40:00,165.77,165.8,164.73,164.78,77447.0,159.9104,159.9394,158.9072,158.9554,77447.0
2024-04-18 09:45:00,164.82,165.0,164.43,164.84,45357.0,158.994,159.1677,158.6178,159.0133,45357.0
2024-04-18 09:50:00,164.83,165.1,164.72,164.81,25582.0,159.0037,159.2641,158.8976,158.9844,25582.0
2024-04-18 09:55:00,164.88,165.22,164.8,165.15,39417.0,159.0519,159.3799,158.9747,159.3124,39417.0
2024-04-18 10:00:00,165.14,165.52,165.14,165.38,23171.0,159.3027,159.6693,159.3027,159.5342,23171.0
2024-04-18 10:05:00,165.44,166.21,165.37,166.16,90833.0,159.5921,160.3349,159.5246,160.2866,90833.0
2024-04-18 10:10:00,166.15,166.49,166.1,166.47,70742.0,160.277,160.605,160.2288,160.5857,70742.0
2024-04-18 10:15:00,166.47,166.69,166.44,166.47,49458.0,160.5857,160.7979,160.5568,160.5857,49458.0
2024-04-18 10:20:00,166.47,166.88,166.4,166.88,33113.0,160.5857,160.9812,160.5182,160.9812,33113.0
2024-04-18 10:25:00,166.89,167.07,166.67,166.81,47348.0,160.9908,161.1645,160.7786,160.9137,47348.0
2024-04-18 10:30:00,166.76,166.97,166.74,166.92,22870.0,160.8654,161.068,160.8461,161.0198,22870.0
2024-04-18 10:35:00,166.88,167.17,166.88,167.06,29555.0,160.9812,161.2609,160.9812,161.1548,29555.0
2024-04-18 10:40:00,167.08,167.31,166.86,167.21,43339.0,161.1741,161.396,160.9619,161.2995,43339.0
2024-04-18 10:45:00,167.24,167.44,166.59,166.78,24807.0,161.3285,161.5214,160.7015,160.8847,24807.0
2024-04-18 10:50:00,166.8,166.9,166.65,166.68,13070.0,160.904,161.0005,160.7593,160.7883,13070.0
2024-04-18 10:55:00,166.76,167.28,166.76,167.27,39106.0,160.8654,161.3671,160.8654,161.3574,39106.0
2024-04-18 11:00:00,167.29,167.43,167.22,167.25,35191.0,161.3767,161.5118,161.3092,161.3381,35191.0
2024-04-18 11:05:00,167.28,167.38,166.9,166.96,22131.0,161.3671,161.4635,161.0005,161.0584,22131.0
2024-04-18 11:10:00,166.94,167.06,166.8,167.06,35733.0,161.0391,161.1548,160.904,161.1548,35733.0
2024-04-18 11:15:00,167.11,167.16,166.89,166.91,23879.0,161.2031,161.2513,160.9908,161.0101,23879.0
2024-04-18 11:20:00,166.88,166.93,166.76,166.79,19359.0,160.9812,161.0294,160.8654,160.8944,19359.0
2024-04-18 11:25:00,166.78,166.91,166.54,166.54,22845.0,160.8847,161.0101,160.6532,160.6532,22845.0
2024-04-18 11:30:00,166.53,166.57,165.97,166.06,29564.0,160.6436,160.6822,160.1034,160.1902,29564.0
2024-04-18 11:35:00,166.08,166.29,165.99,166.13,39592.0,160.2095,160.4121,160.1227,160.2577,39592.0
2024-04-18 11:40:00,166.13,166.22,166.09,166.19,19688.0,160.2577,160.3445,160.2191,160.3156,19688.0
2024-04-18 11:45:00,166.2,166.34,166.17,166.3,20515.0,160.3252,160.4603,160.2963,160.4217,20515.0
2024-04-18 11:50:00,166.36,166.39,166.08,166.2,28307.0,160.4796,160.5085,160.2095,160.3252,28307.0
2024-04-18 11:55:00,166.2,166.21,166.02,166.09,24085.0,160.3252,160.3349,160.1516,160.2191,24085.0
2024-04-18 12:00:00,166.11,166.26,166.09,166.14,22580.0,160.2384,160.3831,160.2191,160.2674,22580.0
2024-04-18 12:05:00,166.13,166.13,165.78,165.78,13278.0,160.2577,160.2577,159.9201,159.9201,13278.0
2024-04-18 12:10:00,165.78,165.8,165.51,165.67,21604.0,159.9201,159.9394,159.6596,159.814,21604.0
2024-04-18 12:15:00,165.66,165.95,165.58,165.9,14309.0,159.8043,160.0841,159.7272,160.0358,14309.0
2024-04-18 12:20:00,165.89,165.91,165.77,165.87,14374.0,160.0262,160.0455,159.9104,160.0069,14374.0
2024-04-18 12:25:00,165.84,165.89,165.72,165.89,11462.0,159.978,160.0262,159.8622,160.0262,11462.0
2024-04-18 12:30:00,165.86,165.91,165.69,165.69,17325.0,159.9973,160.0455,159.8333,159.8333,17325.0
2024-04-18 12:35:00,165.7,166.0,165.69,165.96,19499.0,159.8429,160.1323,159.8333,160.0937,19499.0
2024-04-18 12:40:00,165.98,165.98,165.89,165.9,11994.0,160.113,160.113,160.0262,160.0358,11994.0
2024-04-18 12:45:00,165.89,165.96,165.82,165.94,41249.0,160.0262,160.0937,159.9587,160.0744,41249.0
2024-04-18 12:50:00,165.95,166.07,165.91,166.04,13326.0,160.0841,160.1998,160.0455,160.1709,13326.0
2024-04-18 12:55:00,166.03,166.09,166.02,166.02,14568.0,160.1612,160.2191,160.1516,160.1516,14568.0
2024-04-18 13:00:00,166.04,166.22,166.03,166.03,13545.0,160.1709,160.3445,160.1612,160.1612,13545.0
2024-04-18 13:05:00,166.05,166.06,165.91,166.05,18533.0,160.1805,160.1902,160.0455,160.1805,18533.0
2024-04-18 13:10:00,166.02,166.02,165.75,165.94,16444.0,160.1516,160.1516,159.8911,160.0744,16444.0
2024-04-18 13:15:00,165.98,165.99,165.62,165.67,23888.0,160.113,160.1227,159.7657,159.814,23888.0
2024-04-18 13:20:00,165.69,165.75,165.56,165.56,17939.0,159.8333,159.8911,159.7079,159.7079,17939.0
2024-04-18 13:25:00,165.57,165.77,165.48,165.77,17664.0,159.7175,159.9104,159.6307,159.9104,17664.0
2024-04-18 13:30:00,165.8,165.8,165.53,165.56,11452.0,159.9394,159.9394,159.6789,159.7079,11452.0
2024-04-18 13:35:00,165.54,165.62,165.52,165.59,11336.0,159.6886,159.7657,159.6693,159.7368,11336.0
2024-04-18 13:40:00,165.61,165.68,165.51,165.64,10985.0,159.7561,159.8236,159.6596,159.785,10985.0
2024-04-18 13:45:00,165.64,165.76,165.56,165.6,16110.0,159.785,159.9008,159.7079,159.7464,16110.0
2024-04-18 13:50:00,165.56,165.58,165.17,165.32,38095.0,159.7079,159.7272,159.3316,159.4763,38095.0
2024-04-18 13:55:00,165.33,165.35,165.22,165.31,7740.0,159.486,159.5053,159.3799,159.4667,7740.0
2024-04-18 14:00:00,165.3,165.31,165.21,165.24,10657.0,159.457,159.4667,159.3702,159.3992,10657.0
2024-04-18 14:05:00,165.22,165.23,164.93,164.97,46444.0,159.3799,159.3895,159.1001,159.1387,46444.0
2024-04-18 14:10:00,164.99,165.16,164.88,165.04,32910.0,159.158,159.322,159.0519,159.2062,32910.0
2024-04-18 14:15:00,165.07,165.23,165.06,165.15,16098.0,159.2352,159.3895,159.2255,159.3124,16098.0
2024-04-18 14:20:00,165.17,165.29,165.09,165.23,18050.0,159.3316,159.4474,159.2545,159.3895,18050.0
2024-04-18 14:25:00,165.24,165.3,165.06,165.1,11466.0,159.3992,159.457,159.2255,159.2641,11466.0
2024-04-18 14:30:00,165.11,165.14,164.88,164.91,17273.0,159.2738,159.3027,159.0519,159.0808,17273.0
2024-04-18 14:35:00,164.9,165.05,164.86,164.97,11804.0,159.0712,159.2159,159.0326,159.1387,11804.0
2024-04-18 14:40:00,164.96,165.24,164.92,165.21,11547.0,159.1291,159.3992,159.0905,159.3702,11547.0
2024-04-18 14:45:00,165.2,165.25,165.13,165.14,9854.0,159.3606,159.4088,159.2931,159.3027,9854.0
2024-04-18 14:50:00,165.13,165.23,165.1,165.18,15598.0,159.2931,159.3895,159.2641,159.3413,15598.0
2024-04-18 14:55:00,165.18,165.18,165.07,165.09,37075.0,159.3413,159.3413,159.2352,159.2545,37075.0
2024-04-18 15:00:00,165.1,165.1,164.87,164.88,17923.0,159.2641,159.2641,159.0422,159.0519,17923.0
2024-04-18 15:05:00,164.9,165.0,164.88,164.93,13324.0,159.0712,159.1677,159.0519,159.1001,13324.0
2024-04-18 15:10:00,164.91,164.98,164.72,164.83,15681.0,159.0808,159.1484,158.8976,159.0037,15681.0
2024-04-18 15:15:00,164.81,164.85,164.74,164.81,12199.0,158.9844,159.023,158.9168,158.9844,12199.0
2024-04-18 15:20:00,164.83,165.02,164.79,164.98,21694.0,159.0037,159.1869,158.9651,159.1484,21694.0
2024-04-18 15:25:00,164.92,164.97,164.84,164.85,13508.0,159.0905,159.1387,159.0133,159.023,13508.0
2024-04-18 15:30:00,164.87,165.03,164.86,165.03,18619.0,159.0422,159.1966,159.0326,159.1966,18619.0
2024-04-18 15:35:00,165.03,165.11,164.89,164.92,23061.0,159.1966,159.2738,159.0615,159.0905,23061.0
2024-04-18 15:40:00,164.92,164.94,164.73,164.9,49137.0,159.0905,159.1098,158.9072,159.0712,49137.0
2024-04-18 15:45:00,164.89,164.95,164.76,164.92,54025.0,159.0615,159.1194,158.9361,159.0905,54025.0
2024-04-18 15:50:00,164.93,165.16,164.79,164.81,102528.0,159.1001,159.322,158.9651,158.9844,102528.0
2024-04-18 15:55:00,164.8,164.89,164.5,164.66,285405.0,158.9747,159.0615,158.6853,158.8397,285405.0
2024-04-19 09:30:00,165.02,165.6,164.0,164.15,469295.0,159.1869,159.7464,158.203,158.3477,469295.0
2024-04-19 09:35:00,164.01,164.17,163.25,163.93,30321.0,158.2126,158.367,157.4795,158.1355,30321.0
2024-04-19 09:40:00,164.09,165.2,164.02,165.03,28343.0,158.2898,159.3606,158.2223,159.1966,28343.0
2024-04-19 09:45:00,165.03,165.14,164.79,164.98,28878.0,159.1966,159.3027,158.9651,159.1484,28878.0
2024-04-19 09:50:00,165.0,165.22,164.84,165.16,21967.0,159.1677,159.3799,159.0133,159.322,21967.0
2024-04-19 09:55:00,165.12,165.12,164.7,164.81,21063.0,159.2834,159.2834,158.8783,158.9844,21063.0
2024-04-19 10:00:00,164.85,165.26,164.85,164.95,100169.0,159.023,159.4185,159.023,159.1194,100169.0
2024-04-19 10:05:00,164.92,165.25,164.79,165.22,15255.0,159.0905,159.4088,158.9651,159.3799,15255.0
2024-04-19 10:10:00,165.23,165.31,164.94,165.31,48528.0,159.3895,159.4667,159.1098,159.4667,48528.0
2024-04-19 10:15:00,165.31,165.49,165.22,165.31,23371.0,159.4667,159.6403,159.3799,159.4667,23371.0
2024-04-19 10:20:00,165.32,165.58,165.25,165.47,23007.0,159.4763,159.7272,159.4088,159.621,23007.0
2024-04-19 10:25:00,165.46,165.89,165.43,165.88,28952.0,159.6114,160.0262,159.5825,160.0165,28952.0
2024-04-19 10:30:00,165.88,165.9,165.54,165.64,16022.0,160.0165,160.0358,159.6886,159.785,16022.0
2024-04-19 10:35:00,165.64,165.66,165.22,165.55,38967.0,159.785,159.8043,159.3799,159.6982,38967.0
2024-04-19 10:40:00,165.55,165.92,165.52,165.89,26083.0,159.6982,160.0551,159.6693,160.0262,26083.0
2024-04-19 10:45:00,165.88,165.91,165.06,165.06,28932.0,160.0165,160.0455,159.2255,159.2255,28932.0
2024-04-19 10:50:00,165.02,165.07,164.84,165.0,32945.0,159.1869,159.2352,159.0133,159.1677,32945.0
2024-04-19 10:55:00,165.0,165.24,164.96,165.24,31193.0,159.1677,159.3992,159.1291,159.3992,31193.0
2024-04-19 11:00:00,165.18,165.24,164.9,165.2,23831.0,159.3413,159.3992,159.0712,159.3606,23831.0
2024-04-19 11:05:00,165.22,165.43,165.22,165.43,10874.0,159.3799,159.5825,159.3799,159.5825,10874.0
2024-04-19 11:10:00,165.4,165.55,165.25,165.39,14419.0,159.5535,159.6982,159.4088,159.5439,14419.0
2024-04-19 11:15:00,165.44,165.65,165.39,165.65,14533.0,159.5921,159.7947,159.5439,159.7947,14533.0
2024-04-19 11:20:00,165.63,165.67,165.29,165.31,15963.0,159.7754,159.814,159.4474,159.4667,15963.0
2024-04-19 11:25:00,165.33,165.76,165.27,165.75,25801.0,159.486,159.9008,159.4281,159.8911,25801.0
2024-04-19 11:30:00,165.75,165.75,165.59,165.63,12439.0,159.8911,159.8911,159.7368,159.7754,12439.0
2024-04-19 11:35:00,165.63,165.73,165.52,165.73,14870.0,159.7754,159.8718,159.6693,159.8718,14870.0
2024-04-19 11:40:00,165.74,165.79,165.63,165.69,25927.0,159.8815,159.9297,159.7754,159.8333,25927.0
2024-04-19 11:45:00,165.73,165.89,165.73,165.87,28334.0,159.8718,160.0262,159.8718,160.0069,28334.0
2024-04-19 11:50:00,165.86,165.92,165.79,165.82,14962.0,159.9973,160.0551,159.9297,159.9587,14962.0
2024-04-19 11:55:00,165.81,165.97,165.72,165.96,17560.0,159.949,160.1034,159.8622,160.0937,17560.0
2024-04-19 12:00:00,165.95,166.22,165.94,166.22,23257.0,160.0841,160.3445,160.0744,160.3445,23257.0
2024-04-19 12:05:00,166.24,166.56,166.22,166.53,46149.0,160.3638,160.6725,160.3445,160.6436,46149.0
2024-04-19 12:10:00,166.53,166.53,166.19,166.28,30298.0,160.6436,160.6436,160.3156,160.4024,30298.0
2024-04-19 12:15:00,166.28,166.29,166.08,166.17,22161.0,160.4024,160.4121,160.2095,160.2963,22161.0
2024-04-19 12:20:00,166.18,166.36,166.0,166.34,26783.0,160.3059,160.4796,160.1323,160.4603,26783.0
2024-04-19 12:25:00,166.35,166.52,166.23,166.25,23577.0,160.4699,160.6339,160.3542,160.3735,23577.0
2024-04-19 12:30:00,166.24,166.4,166.22,166.33,22222.0,160.3638,160.5182,160.3445,160.4506,22222.0
2024-04-19 12:35:00,166.33,166.58,166.31,166.4,24448.0,160.4506,160.6918,160.4313,160.5182,24448.0
2024-04-19 12:40:00,166.39,166.42,166.21,166.38,11638.0,160.5085,160.5375,160.3349,160.4989,11638.0
2024-04-19 12:45:00,166.37,166.48,166.2,166.37,22415.0,160.4892,160.5953,160.3252,160.4892,22415.0
2024-04-19 12:50:00,166.37,166.6,166.36,166.49,30794.0,160.4892,160.7111,160.4796,160.605,30794.0
2024-04-19 12:55:00,166.5,166.56,166.18,166.18,14572.0,160.6146,160.6725,160.3059,160.3059,14572.0
2024-04-19 13:00:00,166.19,166.25,165.98,166.25,11482.0,160.3156,160.3735,160.113,160.3735,11482.0
2024-04-19 13:05:00,166.27,166.27,166.15,166.19,10447.0,160.3928,160.3928,160.277,160.3156,10447.0
2024-04-19 13:10:00,166.24,166.25,166.09,166.1,9502.0,160.3638,160.3735,160.2191,160.2288,9502.0
2024-04-19 13:15:00,166.12,166.23,166.02,166.23,12681.0,160.2481,160.3542,160.1516,160.3542,12681.0
2024-04-19 13:20:00,166.23,166.29,166.17,166.17,10615.0,160.3542,160.4121,160.2963,160.2963,10615.0
2024-04-19 13:25:00,166.21,166.32,166.18,166.21,16348.0,160.3349,160.441,160.3059,160.3349,16348.0
2024-04-19 13:30:00,166.24,166.28,165.96,166.02,19396.0,160.3638,160.4024,160.0937,160.1516,19396.0
2024-04-19 13:35:00,166.08,166.08,165.89,165.92,15972.0,160.2095,160.2095,160.0262,160.0551,15972.0
2024-04-19 13:40:00,165.93,165.99,165.89,165.95,18682.0,160.0648,160.1227,160.0262,160.0841,18682.0
2024-04-19 13:45:00,165.95,166.08,165.91,166.0,27316.0,160.0841,160.2095,160.0455,160.1323,27316.0
2024-04-19 13:50:00,165.99,166.32,165.99,166.31,111244.0,160.1227,160.441,160.1227,160.4313,111244.0
2024-04-19 13:55:00,166.31,166.35,165.93,165.93,35082.0,160.4313,160.4699,160.0648,160.0648,35082.0
2024-04-19 14:00:00,165.91,165.94,165.51,165.54,21133.0,160.0455,160.0744,159.6596,159.6886,21133.0
2024-04-19 14:05:00,165.57,165.74,165.49,165.53,78892.0,159.7175,159.8815,159.6403,159.6789,78892.0
2024-04-19 14:10:00,165.53,165.59,165.36,165.46,17120.0,159.6789,159.7368,159.5149,159.6114,17120.0
2024-04-19 14:15:00,165.46,165.52,165.41,165.5,17295.0,159.6114,159.6693,159.5632,159.65,17295.0
2024-04-19 14:20:00,165.5,165.51,165.38,165.45,40383.0,159.65,159.6596,159.5342,159.6017,40383.0
2024-04-19 14:25:00,165.46,165.48,165.29,165.34,31066.0,159.6114,159.6307,159.4474,159.4956,31066.0
2024-04-19 14:30:00,165.34,165.46,165.34,165.43,17729.0,159.4956,159.6114,159.4956,159.5825,17729.0
2024-04-19 14:35:00,165.41,165.65,165.39,165.63,16046.0,159.5632,159.7947,159.5439,159.7754,16046.0
2024-04-19 14:40:00,165.61,165.61,165.25,165.51,21910.0,159.7561,159.7561,159.4088,159.6596,21910.0
2024-04-19 14:45:00,165.52,165.58,165.4,165.56,28506.0,159.6693,159.7272,159.5535,159.7079,28506.0
2024-04-19 14:50:00,165.57,165.73,165.54,165.71,26348.0,159.7175,159.8718,159.6886,159.8526,26348.0
2024-04-19 14:55:00,165.72,166.03,165.7,166.01,33711.0,159.8622,160.1612,159.8429,160.142,33711.0
2024-04-19 15:00:00,166.02,166.02,165.76,165.9,28059.0,160.1516,160.1516,159.9008,160.0358,28059.0
2024-04-19 15:05:00,165.87,165.98,165.75,165.98,13325.0,160.0069,160.113,159.8911,160.113,13325.0
2024-04-19 15:10:00,165.94,166.03,165.86,165.96,19639.0,160.0744,160.1612,159.9973,160.0937,19639.0
2024-04-19 15:15:00,165.96,166.1,165.89,166.1,35060.0,160.0937,160.2288,160.0262,160.2288,35060.0
2024-04-19 15:20:00,166.12,166.22,166.04,166.2,44401.0,160.2481,160.3445,160.1709,160.3252,44401.0
2024-04-19 15:25:00,166.21,166.3,166.07,166.18,35484.0,160.3349,160.4217,160.1998,160.3059,35484.0
2024-04-19 15:30:00,166.17,166.25,165.99,166.13,37230.0,160.2963,160.3735,160.1227,160.2577,37230.0
2024-04-19 15:35:00,166.12,166.17,165.83,166.07,65312.0,160.2481,160.2963,159.9683,160.1998,65312.0
2024-04-19 15:40:00,166.07,166.49,166.04,166.41,76082.0,160.1998,160.605,160.1709,160.5278,76082.0
2024-04-19 15:45:00,166.42,166.52,166.08,166.33,58977.0,160.5375,160.6339,160.2095,160.4506,58977.0
2024-04-19 15:50:00,166.29,166.55,166.19,166.5,83204.0,160.4121,160.6629,160.3156,160.6146,83204.0
2024-04-19 15:55:00,166.5,166.54,166.22,166.42,274885.0,160.6146,160.6532,160.3445,160.5375,274885.0
2024-04-22 09:30:00,167.68,167.75,167.29,167.62,76689.0,161.7529,161.8204,161.3767,161.695,76689.0
2024-04-22 09:35:00,167.74,167.89,167.1,167.16,11382.0,161.8108,161.9555,161.1934,161.2513,11382.0
2024-04-22 09:40:00,167.08,167.62,166.92,167.61,17289.0,161.1741,161.695,161.0198,161.6854,17289.0
2024-04-22 09:45:00,167.61,167.61,167.13,167.3,52657.0,161.6854,161.6854,161.2224,161.3864,52657.0
2024-04-22 09:50:00,167.31,167.44,167.09,167.42,25704.0,161.396,161.5214,161.1838,161.5021,25704.0
2024-04-22 09:55:00,167.44,167.99,167.43,167.86,37153.0,161.5214,162.052,161.5118,161.9266,37153.0
2024-04-22 10:00:00,167.81,167.9,167.58,167.75,17525.0,161.8783,161.9651,161.6565,161.8204,17525.0
2024-04-22 10:05:00,167.79,167.99,167.65,167.85,21263.0,161.859,162.052,161.724,161.9169,21263.0
2024-04-22 10:10:00,167.87,167.93,167.68,167.68,18329.0,161.9362,161.9941,161.7529,161.7529,18329.0
2024-04-22 10:15:00,167.7,167.87,167.53,167.87,22296.0,161.7722,161.9362,161.6082,161.9362,22296.0
2024-04-22 10:20:00,167.83,168.16,167.83,168.09,33455.0,161.8976,162.216,161.8976,162.1484,33455.0
2024-04-22 10:25:00,168.08,168.45,168.07,168.4,30816.0,162.1388,162.4957,162.1291,162.4475,30816.0
2024-04-22 10:30:00,168.44,168.74,168.39,168.68,22727.0,162.4861,162.7755,162.4378,162.7176,22727.0
2024-04-22 10:35:00,168.66,168.74,168.58,168.72,17137.0,162.6983,162.7755,162.6211,162.7562,17137.0
2024-04-22 10:40:00,168.7,168.85,168.59,168.84,21133.0,162.7369,162.8816,162.6308,162.8719,21133.0
2024-04-22 10:45:00,168.84,168.95,168.66,168.66,19812.0,162.8719,162.978,162.6983,162.6983,19812.0
2024-04-22 10:50:00,168.64,168.85,168.64,168.74,23464.0,162.679,162.8816,162.679,162.7755,23464.0
2024-04-22 10:55:00,168.72,168.94,168.7,168.75,44584.0,162.7562,162.9684,162.7369,162.7851,44584.0
2024-04-22 11:00:00,168.74,168.74,168.56,168.71,22636.0,162.7755,162.7755,162.6018,162.7465,22636.0
2024-04-22 11:05:00,168.75,168.9,168.59,168.71,33752.0,162.7851,162.9298,162.6308,162.7465,33752.0
2024-04-22 11:10:00,168.72,168.78,168.48,168.5,18313.0,162.7562,162.814,162.5246,162.5439,18313.0
2024-04-22 11:15:00,168.46,168.52,168.37,168.49,26905.0,162.5054,162.5632,162.4185,162.5343,26905.0
2024-04-22 11:20:00,168.5,168.67,168.5,168.65,20757.0,162.5439,162.7079,162.5439,162.6886,20757.0
2024-04-22 11:25:00,168.68,168.7,168.42,168.58,24365.0,162.7176,162.7369,162.4668,162.6211,24365.0
2024-04-22 11:30:00,168.57,168.71,168.48,168.5,44513.0,162.6115,162.7465,162.5246,162.5439,44513.0
2024-04-22 11:35:00,168.53,168.68,168.39,168.48,37744.0,162.5729,162.7176,162.4378,162.5246,37744.0
2024-04-22 11:40:00,168.51,168.52,168.36,168.43,35600.0,162.5536,162.5632,162.4089,162.4764,35600.0
2024-04-22 11:45:00,168.43,168.48,168.34,168.44,31176.0,162.4764,162.5246,162.3896,162.4861,31176.0
2024-04-22 11:50:00,168.44,168.51,168.35,168.5,20647.0,162.4861,162.5536,162.3992,162.5439,20647.0
2024-04-22 11:55:00,168.48,168.68,168.48,168.61,16376.0,162.5246,162.7176,162.5246,162.65,16376.0
2024-04-22 12:00:00,168.53,168.75,168.53,168.72,24823.0,162.5729,162.7851,162.5729,162.7562,24823.0
2024-04-22 12:05:00,168.71,168.79,168.59,168.6,11244.0,162.7465,162.8237,162.6308,162.6404,11244.0
2024-04-22 12:10:00,168.62,168.66,168.49,168.52,6274.0,162.6597,162.6983,162.5343,162.5632,6274.0
2024-04-22 12:15:00,168.52,168.53,168.16,168.2,17750.0,162.5632,162.5729,162.216,162.2545,17750.0
2024-04-22 12:20:00,168.23,168.38,168.23,168.37,14787.0,162.2835,162.4282,162.2835,162.4185,14787.0
2024-04-22 12:25:00,168.37,168.41,168.32,168.34,8512.0,162.4185,162.4571,162.3703,162.3896,8512.0
2024-04-22 12:30:00,168.35,168.36,168.25,168.28,10812.0,162.3992,162.4089,162.3028,162.3317,10812.0
2024-04-22 12:35:00,168.31,168.45,168.3,168.42,12638.0,162.3607,162.4957,162.351,162.4668,12638.0
2024-04-22 12:40:00,168.43,168.43,168.23,168.3,13056.0,162.4764,162.4764,162.2835,162.351,13056.0
2024-04-22 12:45:00,168.31,168.49,168.2,168.47,40416.0,162.3607,162.5343,162.2545,162.515,40416.0
2024-04-22 12:50:00,168.46,168.57,168.37,168.54,8852.0,162.5054,162.6115,162.4185,162.5825,8852.0
2024-04-22 12:55:00,168.58,168.75,168.48,168.72,23100.0,162.6211,162.7851,162.5246,162.7562,23100.0
2024-04-22 13:00:00,168.75,168.78,168.54,168.56,12068.0,162.7851,162.814,162.5825,162.6018,12068.0
2024-04-22 13:05:00,168.59,168.68,168.53,168.68,8509.0,162.6308,162.7176,162.5729,162.7176,8509.0
2024-04-22 13:10:00,168.65,168.72,168.56,168.62,9922.0,162.6886,162.7562,162.6018,162.6597,9922.0
2024-04-22 13:15:00,168.64,168.72,168.54,168.71,15933.0,162.679,162.7562,162.5825,162.7465,15933.0
2024-04-22 13:20:00,168.71,168.71,168.5,168.6,21105.0,162.7465,162.7465,162.5439,162.6404,21105.0
2024-04-22 13:25:00,168.6,168.96,168.54,168.89,40158.0,162.6404,162.9877,162.5825,162.9202,40158.0
2024-04-22 13:30:00,168.84,168.93,168.75,168.82,11102.0,162.8719,162.9587,162.7851,162.8526,11102.0
2024-04-22 13:35:00,168.84,168.88,168.78,168.85,11167.0,162.8719,162.9105,162.814,162.8816,11167.0
2024-04-22 13:40:00,168.86,168.95,168.86,168.93,8523.0,162.8912,162.978,162.8912,162.9587,8523.0
2024-04-22 13:45:00,168.95,169.35,168.93,169.27,53568.0,162.978,163.3639,162.9587,163.2867,53568.0
2024-04-22 13:50:00,169.31,169.56,169.29,169.47,27561.0,163.3253,163.5665,163.306,163.4796,27561.0
2024-04-22 13:55:00,169.5,169.51,169.31,169.35,28793.0,163.5086,163.5182,163.3253,163.3639,28793.0
2024-04-22 14:00:00,169.37,169.48,169.29,169.48,30800.0,163.3832,163.4893,163.306,163.4893,30800.0
2024-04-22 14:05:00,169.47,169.51,169.38,169.5,11866.0,163.4796,163.5182,163.3928,163.5086,11866.0
2024-04-22 14:10:00,169.51,169.51,169.24,169.31,13323.0,163.5182,163.5182,163.2578,163.3253,13323.0
2024-04-22 14:15:00,169.31,169.51,169.29,169.49,30323.0,163.3253,163.5182,163.306,163.4989,30323.0
2024-04-22 14:20:00,169.51,169.59,169.45,169.59,18768.0,163.5182,163.5954,163.4604,163.5954,18768.0
2024-04-22 14:25:00,169.57,169.59,169.32,169.4,33793.0,163.5761,163.5954,163.335,163.4121,33793.0
2024-04-22 14:30:00,169.43,169.45,169.24,169.26,9696.0,163.4411,163.4604,163.2578,163.2771,9696.0
2024-04-22 14:35:00,169.24,169.3,169.13,169.17,11807.0,163.2578,163.3157,163.1517,163.1903,11807.0
2024-04-22 14:40:00,169.16,169.16,168.98,169.02,7593.0,163.1806,163.1806,163.007,163.0456,7593.0
2024-04-22 14:45:00,169.02,169.1,168.88,169.04,17018.0,163.0456,163.1227,162.9105,163.0648,17018.0
2024-04-22 14:50:00,169.04,169.28,169.04,169.26,44515.0,163.0648,163.2964,163.0648,163.2771,44515.0
2024-04-22 14:55:00,169.27,169.32,169.09,169.13,30248.0,163.2867,163.335,163.1131,163.1517,30248.0
2024-04-22 15:00:00,169.12,169.12,168.66,168.69,11693.0,163.142,163.142,162.6983,162.7272,11693.0
2024-04-22 15:05:00,168.67,168.67,168.51,168.61,47499.0,162.7079,162.7079,162.5536,162.65,47499.0
2024-04-22 15:10:00,168.63,168.66,168.44,168.51,28239.0,162.6693,162.6983,162.4861,162.5536,28239.0
2024-04-22 15:15:00,168.52,168.59,168.48,168.53,10784.0,162.5632,162.6308,162.5246,162.5729,10784.0
2024-04-22 15:20:00,168.51,168.52,168.25,168.28,11180.0,162.5536,162.5632,162.3028,162.3317,11180.0
2024-04-22 15:25:00,168.27,168.51,168.27,168.5,25286.0,162.3221,162.5536,162.3221,162.5439,25286.0
2024-04-22 15:30:00,168.49,168.5,168.12,168.12,35860.0,162.5343,162.5439,162.1774,162.1774,35860.0
2024-04-22 15:35:00,168.1,168.16,167.78,167.86,39932.0,162.1581,162.216,161.8494,161.9266,39932.0
2024-04-22 15:40:00,167.88,167.92,167.6,167.83,47965.0,161.9459,161.9844,161.6757,161.8976,47965.0
2024-04-22 15:45:00,167.84,167.88,167.71,167.72,50194.0,161.9073,161.9459,161.7819,161.7915,50194.0
2024-04-22 15:50:00,167.68,167.72,167.36,167.5,107115.0,161.7529,161.7915,161.4442,161.5793,107115.0
2024-04-22 15:55:00,167.51,168.01,167.36,167.94,401368.0,161.5889,162.0713,161.4442,162.0037,401368.0
2024-04-23 09:30:00,168.59,169.0,168.22,168.99,58519.0,162.6308,163.0263,162.2738,163.0166,58519.0
2024-04-23 09:35:00,168.91,169.6,168.78,169.31,25352.0,162.9394,163.6051,162.814,163.3253,25352.0
2024-04-23 09:40:00,169.22,169.57,169.1,169.16,27160.0,163.2385,163.5761,163.1227,163.1806,27160.0
2024-04-23 09:45:00,169.23,169.24,168.97,169.13,34403.0,163.2481,163.2578,162.9973,163.1517,34403.0
2024-04-23 09:50:00,169.13,169.25,168.96,169.12,13248.0,163.1517,163.2674,162.9877,163.142,13248.0
2024-04-23 09:55:00,169.13,169.5,169.13,169.34,25902.0,163.1517,163.5086,163.1517,163.3542,25902.0
2024-04-23 10:00:00,169.35,169.65,169.2,169.64,14414.0,163.3639,163.6533,163.2192,163.6436,14414.0
2024-04-23 10:05:00,169.63,169.63,169.22,169.32,29006.0,163.634,163.634,163.2385,163.335,29006.0
2024-04-23 10:10:00,169.33,169.36,169.05,169.15,15764.0,163.3446,163.3735,163.0745,163.171,15764.0
2024-04-23 10:15:00,169.07,169.46,168.99,169.36,26252.0,163.0938,163.47,163.0166,163.3735,26252.0
2024-04-23 10:20:00,169.34,169.34,168.97,169.17,10649.0,163.3542,163.3542,162.9973,163.1903,10649.0
2024-04-23 10:25:00,169.16,169.28,169.0,169.22,10857.0,163.1806,163.2964,163.0263,163.2385,10857.0
2024-04-23 10:30:00,169.26,169.63,169.21,169.54,57822.0,163.2771,163.634,163.2288,163.5472,57822.0
2024-04-23 10:35:00,169.53,169.69,169.52,169.59,19941.0,163.5375,163.6919,163.5279,163.5954,19941.0
2024-04-23 10:40:00,169.68,169.86,169.57,169.81,21153.0,163.6822,163.8559,163.5761,163.8076,21153.0
2024-04-23 10:45:00,169.8,169.9,169.72,169.83,31290.0,163.798,163.8944,163.7208,163.8269,31290.0
2024-04-23 10:50:00,169.84,169.97,169.79,169.9,15066.0,163.8366,163.962,163.7883,163.8944,15066.0
2024-04-23 10:55:00,169.89,170.18,169.86,170.15,26195.0,163.8848,164.1646,163.8559,164.1356,26195.0
2024-04-23 11:00:00,170.1,170.11,169.96,169.99,25174.0,164.0874,164.097,163.9523,163.9813,25174.0
2024-04-23 11:05:00,170.02,170.05,169.61,169.63,21049.0,164.0102,164.0391,163.6147,163.634,21049.0
2024-04-23 11:10:00,169.65,169.94,169.51,169.93,41253.0,163.6533,163.933,163.5182,163.9234,41253.0
2024-04-23 11:15:00,169.95,169.95,169.76,169.88,21422.0,163.9427,163.9427,163.7594,163.8752,21422.0
2024-04-23 11:20:00,169.89,169.97,169.74,169.97,18869.0,163.8848,163.962,163.7401,163.962,18869.0
2024-04-23 11:25:00,169.96,170.02,169.93,169.97,12304.0,163.9523,164.0102,163.9234,163.962,12304.0
2024-04-23 11:30:00,169.97,170.0,169.51,169.52,59260.0,163.962,163.9909,163.5182,163.5279,59260.0
2024-04-23 11:35:00,169.47,169.75,169.41,169.75,48692.0,163.4796,163.7498,163.4218,163.7498,48692.0
2024-04-23 11:40:00,169.78,169.79,169.62,169.68,28832.0,163.7787,163.7883,163.6243,163.6822,28832.0
2024-04-23 11:45:00,169.65,169.76,169.53,169.71,22206.0,163.6533,163.7594,163.5375,163.7112,22206.0
2024-04-23 11:50:00,169.68,169.8,169.62,169.74,13208.0,163.6822,163.798,163.6243,163.7401,13208.0
2024-04-23 11:55:00,169.74,169.8,169.65,169.71,14600.0,163.7401,163.798,163.6533,163.7112,14600.0
2024-04-23 12:00:00,169.7,169.72,169.51,169.62,11427.0,163.7015,163.7208,163.5182,163.6243,11427.0
2024-04-23 12:05:00,169.6,169.81,169.55,169.81,11993.0,163.6051,163.8076,163.5568,163.8076,11993.0
2024-04-23 12:10:00,169.81,169.88,169.66,169.86,17915.0,163.8076,163.8752,163.6629,163.8559,17915.0
2024-04-23 12:15:00,169.86,170.07,169.79,170.0,30255.0,163.8559,164.0584,163.7883,163.9909,30255.0
2024-04-23 12:20:00,170.02,170.12,169.95,170.06,16122.0,164.0102,164.1067,163.9427,164.0488,16122.0
2024-04-23 12:25:00,170.05,170.15,169.96,170.13,11828.0,164.0391,164.1356,163.9523,164.1163,11828.0
2024-04-23 12:30:00,170.13,170.32,170.09,170.21,36859.0,164.1163,164.2996,164.0777,164.1935,36859.0
2024-04-23 12:35:00,170.18,170.26,170.11,170.26,9470.0,164.1646,164.2417,164.097,164.2417,9470.0
2024-04-23 12:40:00,170.26,170.33,170.21,170.33,8987.0,164.2417,164.3093,164.1935,164.3093,8987.0
2024-04-23 12:45:00,170.3,170.32,170.13,170.13,9568.0,164.2803,164.2996,164.1163,164.1163,9568.0
2024-04-23 12:50:00,170.15,170.2,170.09,170.13,12460.0,164.1356,164.1838,164.0777,164.1163,12460.0
2024-04-23 12:55:00,170.07,170.2,170.04,170.14,17716.0,164.0584,164.1838,164.0295,164.126,17716.0
2024-04-23 13:00:00,170.13,170.28,170.07,170.24,14423.0,164.1163,164.261,164.0584,164.2224,14423.0
2024-04-23 13:05:00,170.25,170.3,170.13,170.14,10582.0,164.2321,164.2803,164.1163,164.126,10582.0
2024-04-23 13:10:00,170.12,170.24,170.08,170.13,23325.0,164.1067,164.2224,164.0681,164.1163,23325.0
2024-04-23 13:15:00,170.12,170.14,169.98,170.08,11748.0,164.1067,164.126,163.9716,164.0681,11748.0
2024-04-23 13:20:00,170.08,170.19,170.06,170.15,9327.0,164.0681,164.1742,164.0488,164.1356,9327.0
2024-04-23 13:25:00,170.15,170.21,170.14,170.21,8700.0,164.1356,164.1935,164.126,164.1935,8700.0
2024-04-23 13:30:00,170.2,170.29,170.04,170.08,22829.0,164.1838,164.2707,164.0295,164.0681,22829.0
2024-04-23 13:35:00,170.06,170.19,169.92,170.17,32940.0,164.0488,164.1742,163.9137,164.1549,32940.0
2024-04-23 13:40:00,170.19,170.36,170.15,170.31,18720.0,164.1742,164.3382,164.1356,164.29,18720.0
2024-04-23 13:45:00,170.31,170.34,170.22,170.31,11720.0,164.29,164.3189,164.2031,164.29,11720.0
2024-04-23 13:50:00,170.29,170.37,170.28,170.32,12391.0,164.2707,164.3478,164.261,164.2996,12391.0
2024-04-23 13:55:00,170.31,170.32,170.05,170.11,12681.0,164.29,164.2996,164.0391,164.097,12681.0
2024-04-23 14:00:00,170.07,170.11,170.01,170.08,17110.0,164.0584,164.097,164.0006,164.0681,17110.0
2024-04-23 14:05:00,170.07,170.25,170.06,170.12,16954.0,164.0584,164.2321,164.0488,164.1067,16954.0
2024-04-23 14:10:00,170.13,170.17,170.05,170.12,8166.0,164.1163,164.1549,164.0391,164.1067,8166.0
2024-04-23 14:15:00,170.12,170.15,170.04,170.1,16005.0,164.1067,164.1356,164.0295,164.0874,16005.0
2024-04-23 14:20:00,170.12,170.19,169.97,170.0,49175.0,164.1067,164.1742,163.962,163.9909,49175.0
2024-04-23 14:25:00,170.0,170.05,169.68,169.78,41750.0,163.9909,164.0391,163.6822,163.7787,41750.0
2024-04-23 14:30:00,169.72,169.74,169.6,169.74,9924.0,163.7208,163.7401,163.6051,163.7401,9924.0
2024-04-23 14:35:00,169.74,169.74,169.31,169.37,10963.0,163.7401,163.7401,163.3253,163.3832,10963.0
2024-04-23 14:40:00,169.35,169.41,169.12,169.12,17824.0,163.3639,163.4218,163.142,163.142,17824.0
2024-04-23 14:45:00,169.13,169.2,169.04,169.09,13536.0,163.1517,163.2192,163.0648,163.1131,13536.0
2024-04-23 14:50:00,169.11,169.13,168.96,169.01,9671.0,163.1324,163.1517,162.9877,163.0359,9671.0
2024-04-23 14:55:00,169.02,169.13,168.85,168.88,31698.0,163.0456,163.1517,162.8816,162.9105,31698.0
2024-04-23 15:00:00,168.85,169.04,168.78,169.0,58631.0,162.8816,163.0648,162.814,163.0263,58631.0
2024-04-23 15:05:00,169.02,169.15,168.89,168.93,12805.0,163.0456,163.171,162.9202,162.9587,12805.0
2024-04-23 15:10:00,168.9,168.99,168.76,168.87,27355.0,162.9298,163.0166,162.7947,162.9009,27355.0
2024-04-23 15:15:00,168.87,169.07,168.85,169.06,35865.0,162.9009,163.0938,162.8816,163.0841,35865.0
2024-04-23 15:20:00,169.06,169.23,169.03,169.2,34802.0,163.0841,163.2481,163.0552,163.2192,34802.0
2024-04-23 15:25:00,169.2,169.24,169.14,169.16,25185.0,163.2192,163.2578,163.1613,163.1806,25185.0
2024-04-23 15:30:00,169.14,169.47,169.12,169.38,35667.0,163.1613,163.4796,163.142,163.3928,35667.0
2024-04-23 15:35:00,169.34,169.34,169.2,169.29,21699.0,163.3542,163.3542,163.2192,163.306,21699.0
2024-04-23 15:40:00,169.29,169.46,169.29,169.45,29004.0,163.306,163.47,163.306,163.4604,29004.0
2024-04-23 15:45:00,169.44,169.68,169.44,169.65,64222.0,163.4507,163.6822,163.4507,163.6533,64222.0
2024-04-23 15:50:00,169.67,169.87,169.59,169.85,77594.0,163.6726,163.8655,163.5954,163.8462,77594.0
2024-04-23 15:55:00,169.83,169.88,169.44,169.54,202939.0,163.8269,163.8752,163.4507,163.5472,202939.0
2024-04-24 09:30:00,168.52,168.73,167.61,167.77,100853.0,162.5632,162.7658,161.6854,161.8397,100853.0
2024-04-24 09:35:00,167.93,168.08,166.74,167.95,33739.0,161.9941,162.1388,160.8461,162.0134,33739.0
2024-04-24 09:40:00,167.82,168.66,167.82,168.22,35058.0,161.888,162.6983,161.888,162.2738,35058.0
2024-04-24 09:45:00,168.21,168.23,167.33,167.47,21729.0,162.2642,162.2835,161.4153,161.5503,21729.0
2024-04-24 09:50:00,167.59,168.01,167.43,167.97,36521.0,161.6661,162.0713,161.5118,162.0327,36521.0
2024-04-24 09:55:00,167.96,168.47,167.86,167.97,25888.0,162.023,162.515,161.9266,162.0327,25888.0
2024-04-24 10:00:00,168.02,168.4,167.91,168.34,46864.0,162.0809,162.4475,161.9748,162.3896,46864.0
2024-04-24 10:05:00,168.31,168.75,168.26,168.72,19250.0,162.3607,162.7851,162.3124,162.7562,19250.0
2024-04-24 10:10:00,168.77,169.11,168.77,169.11,28411.0,162.8044,163.1324,162.8044,163.1324,28411.0
2024-04-24 10:15:00,169.08,169.08,168.76,168.77,6142.0,163.1034,163.1034,162.7947,162.8044,6142.0
2024-04-24 10:20:00,168.78,168.95,168.74,168.77,7577.0,162.814,162.978,162.7755,162.8044,7577.0
2024-04-24 10:25:00,168.79,168.82,168.62,168.75,12895.0,162.8237,162.8526,162.6597,162.7851,12895.0
2024-04-24 10:30:00,168.66,168.71,168.12,168.12,50747.0,162.6983,162.7465,162.1774,162.1774,50747.0
2024-04-24 10:35:00,168.16,168.23,168.0,168.0,11215.0,162.216,162.2835,162.0616,162.0616,11215.0
2024-04-24 10:40:00,168.0,168.13,167.91,168.1,14304.0,162.0616,162.187,161.9748,162.1581,14304.0
2024-04-24 10:45:00,168.08,168.12,167.97,168.02,9150.0,162.1388,162.1774,162.0327,162.0809,9150.0
2024-04-24 10:50:00,168.05,168.13,167.96,168.01,7959.0,162.1098,162.187,162.023,162.0713,7959.0
2024-04-24 10:55:00,168.0,168.2,167.97,168.07,17949.0,162.0616,162.2545,162.0327,162.1291,17949.0
2024-04-24 11:00:00,168.06,168.42,168.06,168.41,5484.0,162.1195,162.4668,162.1195,162.4571,5484.0
2024-04-24 11:05:00,168.42,168.45,168.2,168.23,7798.0,162.4668,162.4957,162.2545,162.2835,7798.0
2024-04-24 11:10:00,168.21,168.3,168.09,168.18,9370.0,162.2642,162.351,162.1484,162.2352,9370.0
2024-04-24 11:15:00,168.13,168.24,168.08,168.08,5709.0,162.187,162.2931,162.1388,162.1388,5709.0
2024-04-24 11:20:00,168.12,168.21,168.07,168.08,8340.0,162.1774,162.2642,162.1291,162.1388,8340.0
2024-04-24 11:25:00,168.08,168.3,168.06,168.24,8657.0,162.1388,162.351,162.1195,162.2931,8657.0
2024-04-24 11:30:00,168.25,168.37,168.25,168.33,5384.0,162.3028,162.4185,162.3028,162.3799,5384.0
2024-04-24 11:35:00,168.33,168.46,168.29,168.43,11788.0,162.3799,162.5054,162.3414,162.4764,11788.0
2024-04-24 11:40:00,168.42,168.49,168.33,168.4,10514.0,162.4668,162.5343,162.3799,162.4475,10514.0
2024-04-24 11:45:00,168.38,168.4,168.24,168.33,8289.0,162.4282,162.4475,162.2931,162.3799,8289.0
2024-04-24 11:50:00,168.33,168.41,168.31,168.41,5803.0,162.3799,162.4571,162.3607,162.4571,5803.0
2024-04-24 11:55:00,168.4,168.58,168.4,168.46,12402.0,162.4475,162.6211,162.4475,162.5054,12402.0
2024-04-24 12:00:00,168.41,168.53,168.41,168.52,4618.0,162.4571,162.5729,162.4571,162.5632,4618.0
2024-04-24 12:05:00,168.49,168.51,168.37,168.39,10531.0,162.5343,162.5536,162.4185,162.4378,10531.0
2024-04-24 12:10:00,168.39,168.44,168.2,168.23,5560.0,162.4378,162.4861,162.2545,162.2835,5560.0
2024-04-24 12:15:00,168.24,168.36,168.2,168.33,5008.0,162.2931,162.4089,162.2545,162.3799,5008.0
2024-04-24 12:20:00,168.29,168.3,168.13,168.15,8431.0,162.3414,162.351,162.187,162.2063,8431.0
2024-04-24 12:25:00,168.17,168.3,168.17,168.26,7683.0,162.2256,162.351,162.2256,162.3124,7683.0
2024-04-24 12:30:00,168.27,168.37,168.21,168.31,6855.0,162.3221,162.4185,162.2642,162.3607,6855.0
2024-04-24 12:35:00,168.33,168.42,168.23,168.23,7481.0,162.3799,162.4668,162.2835,162.2835,7481.0
2024-04-24 12:40:00,168.23,168.27,168.19,168.23,6945.0,162.2835,162.3221,162.2449,162.2835,6945.0
2024-04-24 12:45:00,168.24,168.24,168.06,168.06,8316.0,162.2931,162.2931,162.1195,162.1195,8316.0
2024-04-24 12:50:00,168.08,168.23,168.03,168.19,4028.0,162.1388,162.2835,162.0905,162.2449,4028.0
2024-04-24 12:55:00,168.24,168.33,168.2,168.3,11481.0,162.2931,162.3799,162.2545,162.351,11481.0
2024-04-24 13:00:00,168.3,168.39,168.28,168.33,4954.0,162.351,162.4378,162.3317,162.3799,4954.0
2024-04-24 13:05:00,168.33,168.38,168.29,168.34,7671.0,162.3799,162.4282,162.3414,162.3896,7671.0
2024-04-24 13:10:00,168.34,168.41,168.24,168.31,11512.0,162.3896,162.4571,162.2931,162.3607,11512.0
2024-04-24 13:15:00,168.29,168.39,168.27,168.37,6090.0,162.3414,162.4378,162.3221,162.4185,6090.0
2024-04-24 13:20:00,168.34,168.46,168.34,168.39,6118.0,162.3896,162.5054,162.3896,162.4378,6118.0
2024-04-24 13:25:00,168.36,168.42,168.19,168.36,60236.0,162.4089,162.4668,162.2449,162.4089,60236.0
2024-04-24 13:30:00,168.33,168.47,168.28,168.38,22327.0,162.3799,162.515,162.3317,162.4282,22327.0
2024-04-24 13:35:00,168.35,168.35,168.15,168.26,10831.0,162.3992,162.3992,162.2063,162.3124,10831.0
2024-04-24 13:40:00,168.27,168.37,168.17,168.21,7863.0,162.3221,162.4185,162.2256,162.2642,7863.0
2024-04-24 13:45:00,168.21,168.3,168.18,168.29,14537.0,162.2642,162.351,162.2352,162.3414,14537.0
2024-04-24 13:50:00,168.27,168.49,168.25,168.31,18676.0,162.3221,162.5343,162.3028,162.3607,18676.0
2024-04-24 13:55:00,168.29,168.4,168.29,168.38,17925.0,162.3414,162.4475,162.3414,162.4282,17925.0
2024-04-24 14:00:00,168.37,168.37,168.17,168.32,22724.0,162.4185,162.4185,162.2256,162.3703,22724.0
2024-04-24 14:05:00,168.28,168.32,168.14,168.32,38786.0,162.3317,162.3703,162.1967,162.3703,38786.0
2024-04-24 14:10:00,168.32,168.36,168.05,168.05,13094.0,162.3703,162.4089,162.1098,162.1098,13094.0
2024-04-24 14:15:00,168.04,168.11,167.89,168.0,46377.0,162.1002,162.1677,161.9555,162.0616,46377.0
2024-04-24 14:20:00,168.0,168.25,167.98,168.21,24051.0,162.0616,162.3028,162.0423,162.2642,24051.0
2024-04-24 14:25:00,168.22,168.23,167.94,167.98,14255.0,162.2738,162.2835,162.0037,162.0423,14255.0
2024-04-24 14:30:00,167.92,168.02,167.88,167.91,13270.0,161.9844,162.0809,161.9459,161.9748,13270.0
2024-04-24 14:35:00,167.93,168.11,167.89,168.11,25039.0,161.9941,162.1677,161.9555,162.1677,25039.0
2024-04-24 14:40:00,168.11,168.17,167.93,168.13,28614.0,162.1677,162.2256,161.9941,162.187,28614.0
2024-04-24 14:45:00,168.14,168.18,168.06,168.06,14264.0,162.1967,162.2352,162.1195,162.1195,14264.0
2024-04-24 14:50:00,168.07,168.07,167.9,168.01,26751.0,162.1291,162.1291,161.9651,162.0713,26751.0
2024-04-24 14:55:00,168.01,168.07,167.99,168.0,20506.0,162.0713,162.1291,162.052,162.0616,20506.0
2024-04-24 15:00:00,168.02,168.04,167.94,167.96,27415.0,162.0809,162.1002,162.0037,162.023,27415.0
2024-04-24 15:05:00,167.94,168.02,167.92,168.01,28284.0,162.0037,162.0809,161.9844,162.0713,28284.0
2024-04-24 15:10:00,167.97,167.98,167.67,167.7,42487.0,162.0327,162.0423,161.7433,161.7722,42487.0
2024-04-24 15:15:00,167.72,168.08,167.7,167.96,17497.0,161.7915,162.1388,161.7722,162.023,17497.0
2024-04-24 15:20:00,167.95,168.13,167.87,168.04,26547.0,162.0134,162.187,161.9362,162.1002,26547.0
2024-04-24 15:25:00,168.03,168.23,168.01,168.1,23351.0,162.0905,162.2835,162.0713,162.1581,23351.0
2024-04-24 15:30:00,168.08,168.12,167.99,168.02,40249.0,162.1388,162.1774,162.052,162.0809,40249.0
2024-04-24 15:35:00,168.02,168.05,167.95,167.97,41203.0,162.0809,162.1098,162.0134,162.0327,41203.0
2024-04-24 15:40:00,167.99,168.1,167.81,168.0,63742.0,162.052,162.1581,161.8783,162.0616,63742.0
2024-04-24 15:45:00,167.97,168.0,167.74,167.89,63388.0,162.0327,162.0616,161.8108,161.9555,63388.0
2024-04-24 15:50:00,167.89,168.22,167.8,168.09,84982.0,161.9555,162.2738,161.8687,162.1484,84982.0
2024-04-24 15:55:00,168.1,168.15,167.81,167.81,355896.0,162.1581,162.2063,161.8783,161.8783,355896.0
2024-04-25 09:30:00,167.66,169.29,167.66,168.62,115294.0,161.7336,163.306,161.7336,162.6597,115294.0
2024-04-25 09:35:00,168.62,169.14,167.82,168.8,121324.0,162.6597,163.1613,161.888,162.8333,121324.0
2024-04-25 09:40:00,168.81,168.92,167.94,168.13,37139.0,162.843,162.9491,162.0037,162.187,37139.0
2024-04-25 09:45:00,168.07,168.33,167.75,168.06,74536.0,162.1291,162.3799,161.8204,162.1195,74536.0
2024-04-25 09:50:00,168.06,168.13,167.23,167.23,56688.0,162.1195,162.187,161.3188,161.3188,56688.0
2024-04-25 09:55:00,167.28,167.75,167.17,167.23,77737.0,161.3671,161.8204,161.2609,161.3188,77737.0
2024-04-25 10:00:00,167.25,167.47,166.89,166.95,25731.0,161.3381,161.5503,160.9908,161.0487,25731.0
2024-04-25 10:05:00,166.92,166.94,166.41,166.59,14320.0,161.0198,161.0391,160.5278,160.7015,14320.0
2024-04-25 10:10:00,166.59,166.59,166.3,166.55,39668.0,160.7015,160.7015,160.4217,160.6629,39668.0
2024-04-25 10:15:00,166.55,166.72,166.33,166.33,32701.0,160.6629,160.8269,160.4506,160.4506,32701.0
2024-04-25 10:20:00,166.38,166.52,166.21,166.21,23053.0,160.4989,160.6339,160.3349,160.3349,23053.0
2024-04-25 10:25:00,166.22,166.33,165.96,166.23,68522.0,160.3445,160.4506,160.0937,160.3542,68522.0
2024-04-25 10:30:00,166.22,166.6,166.18,166.58,18381.0,160.3445,160.7111,160.3059,160.6918,18381.0
2024-04-25 10:35:00,166.58,166.58,166.24,166.33,38242.0,160.6918,160.6918,160.3638,160.4506,38242.0
2024-04-25 10:40:00,166.29,166.51,165.83,165.83,29818.0,160.4121,160.6243,159.9683,159.9683,29818.0
2024-04-25 10:45:00,165.84,165.94,165.64,165.64,28499.0,159.978,160.0744,159.785,159.785,28499.0
2024-04-25 10:50:00,165.68,166.1,165.57,166.1,15898.0,159.8236,160.2288,159.7175,160.2288,15898.0
2024-04-25 10:55:00,166.08,166.46,166.05,166.29,65135.0,160.2095,160.576,160.1805,160.4121,65135.0
2024-04-25 11:00:00,166.29,166.29,165.99,166.12,24759.0,160.4121,160.4121,160.1227,160.2481,24759.0
2024-04-25 11:05:00,166.09,166.3,166.04,166.3,16826.0,160.2191,160.4217,160.1709,160.4217,16826.0
2024-04-25 11:10:00,166.27,166.46,166.08,166.28,48620.0,160.3928,160.576,160.2095,160.4024,48620.0
2024-04-25 11:15:00,166.29,166.62,166.25,166.55,27775.0,160.4121,160.7304,160.3735,160.6629,27775.0
2024-04-25 11:20:00,166.65,166.82,166.53,166.82,25627.0,160.7593,160.9233,160.6436,160.9233,25627.0
2024-04-25 11:25:00,166.78,166.84,166.56,166.58,33382.0,160.8847,160.9426,160.6725,160.6918,33382.0
2024-04-25 11:30:00,166.59,166.84,166.53,166.76,23140.0,160.7015,160.9426,160.6436,160.8654,23140.0
2024-04-25 11:35:00,166.75,166.99,166.72,166.88,17742.0,160.8558,161.0873,160.8269,160.9812,17742.0
2024-04-25 11:40:00,166.96,167.0,166.84,166.93,14404.0,161.0584,161.097,160.9426,161.0294,14404.0
2024-04-25 11:45:00,166.93,166.93,166.69,166.75,22684.0,161.0294,161.0294,160.7979,160.8558,22684.0
2024-04-25 11:50:00,166.75,166.96,166.74,166.84,9525.0,160.8558,161.0584,160.8461,160.9426,9525.0
2024-04-25 11:55:00,166.87,166.9,166.75,166.78,20456.0,160.9716,161.0005,160.8558,160.8847,20456.0
2024-04-25 12:00:00,166.77,166.87,166.75,166.85,12972.0,160.8751,160.9716,160.8558,160.9523,12972.0
2024-04-25 12:05:00,166.85,166.86,166.75,166.84,10536.0,160.9523,160.9619,160.8558,160.9426,10536.0
2024-04-25 12:10:00,166.83,166.87,166.62,166.82,20261.0,160.933,160.9716,160.7304,160.9233,20261.0
2024-04-25 12:15:00,166.82,167.15,166.79,167.03,52003.0,160.9233,161.2417,160.8944,161.1259,52003.0
2024-04-25 12:20:00,167.03,167.5,166.96,167.45,45020.0,161.1259,161.5793,161.0584,161.5311,45020.0
2024-04-25 12:25:00,167.44,167.7,167.22,167.6,40108.0,161.5214,161.7722,161.3092,161.6757,40108.0
2024-04-25 12:30:00,167.62,167.67,167.26,167.38,26470.0,161.695,161.7433,161.3478,161.4635,26470.0
2024-04-25 12:35:00,167.38,167.66,167.32,167.59,16008.0,161.4635,161.7336,161.4056,161.6661,16008.0
2024-04-25 12:40:00,167.66,167.75,167.54,167.69,17565.0,161.7336,161.8204,161.6179,161.7626,17565.0
2024-04-25 12:45:00,167.71,167.8,167.63,167.76,18863.0,161.7819,161.8687,161.7047,161.8301,18863.0
2024-04-25 12:50:00,167.77,167.9,167.55,167.56,44100.0,161.8397,161.9651,161.6275,161.6372,44100.0
2024-04-25 12:55:00,167.54,167.85,167.54,167.75,16063.0,161.6179,161.9169,161.6179,161.8204,16063.0
2024-04-25 13:00:00,167.75,167.86,167.66,167.83,17567.0,161.8204,161.9266,161.7336,161.8976,17567.0
2024-04-25 13:05:00,167.8,167.88,167.54,167.62,31609.0,161.8687,161.9459,161.6179,161.695,31609.0
2024-04-25 13:10:00,167.64,167.76,167.36,167.37,29039.0,161.7143,161.8301,161.4442,161.4539,29039.0
2024-04-25 13:15:00,167.37,167.42,167.08,167.08,45396.0,161.4539,161.5021,161.1741,161.1741,45396.0
2024-04-25 13:20:00,167.08,167.19,166.94,166.96,33562.0,161.1741,161.2802,161.0391,161.0584,33562.0
2024-04-25 13:25:00,166.95,167.1,166.87,167.09,27524.0,161.0487,161.1934,160.9716,161.1838,27524.0
2024-04-25 13:30:00,167.09,167.19,167.04,167.04,28080.0,161.1838,161.2802,161.1355,161.1355,28080.0
2024-04-25 13:35:00,167.07,167.34,166.97,167.33,33827.0,161.1645,161.4249,161.068,161.4153,33827.0
2024-04-25 13:40:00,167.33,167.48,167.24,167.43,27923.0,161.4153,161.56,161.3285,161.5118,27923.0
2024-04-25 13:45:00,167.42,167.56,167.39,167.5,21615.0,161.5021,161.6372,161.4732,161.5793,21615.0
2024-04-25 13:50:00,167.5,167.73,167.46,167.73,33602.0,161.5793,161.8012,161.5407,161.8012,33602.0
2024-04-25 13:55:00,167.74,167.74,167.62,167.71,23588.0,161.8108,161.8108,161.695,161.7819,23588.0
2024-04-25 14:00:00,167.7,167.76,167.56,167.58,28184.0,161.7722,161.8301,161.6372,161.6565,28184.0
2024-04-25 14:05:00,167.57,167.62,167.28,167.37,30173.0,161.6468,161.695,161.3671,161.4539,30173.0
2024-04-25 14:10:00,167.37,167.38,167.16,167.23,26413.0,161.4539,161.4635,161.2513,161.3188,26413.0
2024-04-25 14:15:00,167.23,167.55,167.23,167.26,34633.0,161.3188,161.6275,161.3188,161.3478,34633.0
2024-04-25 14:20:00,167.25,167.36,167.13,167.14,37207.0,161.3381,161.4442,161.2224,161.232,37207.0
2024-04-25 14:25:00,167.12,167.24,166.9,166.91,36823.0,161.2127,161.3285,161.0005,161.0101,36823.0
2024-04-25 14:30:00,166.9,167.08,166.81,166.89,34616.0,161.0005,161.1741,160.9137,160.9908,34616.0
2024-04-25 14:35:00,166.89,166.97,166.86,166.93,27561.0,160.9908,161.068,160.9619,161.0294,27561.0
2024-04-25 14:40:00,166.95,166.98,166.77,166.77,30392.0,161.0487,161.0777,160.8751,160.8751,30392.0
2024-04-25 14:45:00,166.77,166.88,166.73,166.76,42895.0,160.8751,160.9812,160.8365,160.8654,42895.0
2024-04-25 14:50:00,166.76,166.85,166.61,166.61,35128.0,160.8654,160.9523,160.7207,160.7207,35128.0
2024-04-25 14:55:00,166.6,166.73,166.54,166.62,36524.0,160.7111,160.8365,160.6532,160.7304,36524.0
2024-04-25 15:00:00,166.63,166.97,166.63,166.97,37779.0,160.74,161.068,160.74,161.068,37779.0
2024-04-25 15:05:00,166.95,167.03,166.81,166.93,34351.0,161.0487,161.1259,160.9137,161.0294,34351.0
2024-04-25 15:10:00,166.93,166.95,166.73,166.86,47221.0,161.0294,161.0487,160.8365,160.9619,47221.0
2024-04-25 15:15:00,166.88,167.07,166.87,167.04,40961.0,160.9812,161.1645,160.9716,161.1355,40961.0
2024-04-25 15:20:00,167.03,167.1,166.92,166.95,35033.0,161.1259,161.1934,161.0198,161.0487,35033.0
2024-04-25 15:25:00,166.93,166.97,166.71,166.93,54465.0,161.0294,161.068,160.8172,161.0294,54465.0
2024-04-25 15:30:00,166.92,166.93,166.71,166.76,49815.0,161.0198,161.0294,160.8172,160.8654,49815.0
2024-04-25 15:35:00,166.75,167.06,166.7,167.02,53545.0,160.8558,161.1548,160.8076,161.1163,53545.0
2024-04-25 15:40:00,167.03,167.05,166.7,166.71,96839.0,161.1259,161.1452,160.8076,160.8172,96839.0
2024-04-25 15:45:00,166.7,166.95,166.68,166.8,96879.0,160.8076,161.0487,160.7883,160.904,96879.0
2024-04-25 15:50:00,166.8,166.9,166.66,166.78,136011.0,160.904,161.0005,160.769,160.8847,136011.0
2024-04-25 15:55:00,166.8,167.34,166.77,167.27,319742.0,160.904,161.4249,160.8751,161.3574,319742.0
2024-04-26 09:30:00,167.09,167.46,165.2,165.47,133372.0,161.1838,161.5407,159.3606,159.621,133372.0
2024-04-26 09:35:00,165.46,166.32,163.35,165.09,176436.0,159.6114,160.441,157.576,159.2545,176436.0
2024-04-26 09:40:00,165.09,165.31,163.68,163.93,137769.0,159.2545,159.4667,157.8943,158.1355,137769.0
2024-04-26 09:45:00,163.94,164.27,161.95,162.47,133359.0,158.1451,158.4635,156.2255,156.7271,133359.0
2024-04-26 09:50:00,162.47,162.89,161.33,162.74,232423.0,156.7271,157.1322,155.6274,156.9875,232423.0
2024-04-26 09:55:00,162.81,162.91,161.05,161.41,158261.0,157.0551,157.1515,155.3573,155.7046,158261.0
2024-04-26 10:00:00,161.52,161.7,160.36,160.75,171350.0,155.8107,155.9843,154.6917,155.0679,171350.0
2024-04-26 10:05:00,160.81,162.94,160.75,162.8,109066.0,155.1258,157.1805,155.0679,157.0454,109066.0
2024-04-26 10:10:00,162.74,163.69,162.4,163.46,123919.0,156.9875,157.904,156.6596,157.6821,123919.0
2024-04-26 10:15:00,163.48,163.69,162.34,163.17,90043.0,157.7014,157.904,156.6017,157.4023,90043.0
2024-04-26 10:20:00,163.15,163.98,163.05,163.09,126005.0,157.383,158.1837,157.2866,157.3252,126005.0
2024-04-26 10:25:00,163.15,163.42,162.5,162.81,85610.0,157.383,157.6435,156.756,157.0551,85610.0
2024-04-26 10:30:00,162.88,162.96,161.78,162.02,49919.0,157.1226,157.1998,156.0615,156.293,49919.0
2024-04-26 10:35:00,162.11,162.28,161.5,162.09,81917.0,156.3798,156.5438,155.7914,156.3605,81917.0
2024-04-26 10:40:00,162.09,162.18,161.66,161.75,74471.0,156.3605,156.4473,155.9457,156.0325,74471.0
2024-04-26 10:45:00,161.72,161.88,161.4,161.68,55619.0,156.0036,156.1579,155.6949,155.965,55619.0
2024-04-26 10:50:00,161.6,161.76,160.77,160.97,139814.0,155.8878,156.0422,155.0872,155.2801,139814.0
2024-04-26 10:55:00,160.97,161.03,160.73,160.88,74932.0,155.2801,155.338,155.0486,155.1933,74932.0
2024-04-26 11:00:00,160.91,161.09,160.68,161.09,80795.0,155.2222,155.3959,155.0004,155.3959,80795.0
2024-04-26 11:05:00,161.05,161.38,160.8,161.34,33429.0,155.3573,155.6756,155.1161,155.637,33429.0
2024-04-26 11:10:00,161.34,161.47,160.69,161.05,85282.0,155.637,155.7624,155.01,155.3573,85282.0
2024-04-26 11:15:00,161.01,161.15,160.72,161.04,77205.0,155.3187,155.4537,155.0389,155.3476,77205.0
2024-04-26 11:20:00,161.03,161.13,160.78,160.9,76739.0,155.338,155.4344,155.0968,155.2126,76739.0
2024-04-26 11:25:00,160.87,160.99,160.66,160.66,24931.0,155.1836,155.2994,154.9811,154.9811,24931.0
2024-04-26 11:30:00,160.72,161.11,160.48,161.11,72182.0,155.0389,155.4152,154.8074,155.4152,72182.0
2024-04-26 11:35:00,161.06,161.4,160.97,161.4,48156.0,155.3669,155.6949,155.2801,155.6949,48156.0
2024-04-26 11:40:00,161.38,161.46,161.07,161.11,60737.0,155.6756,155.7528,155.3766,155.4152,60737.0
2024-04-26 11:45:00,161.13,161.23,160.74,160.8,31832.0,155.4344,155.5309,155.0582,155.1161,31832.0
2024-04-26 11:50:00,160.78,160.95,160.44,160.46,43714.0,155.0968,155.2608,154.7688,154.7881,43714.0
2024-04-26 11:55:00,160.45,160.47,159.77,159.83,105610.0,154.7785,154.7978,154.1225,154.1804,105610.0
2024-04-26 12:00:00,159.83,159.96,159.2,159.77,95570.0,154.1804,154.3058,153.5727,154.1225,95570.0
2024-04-26 12:05:00,159.75,160.13,159.5,160.08,63629.0,154.1032,154.4698,153.8621,154.4216,63629.0
2024-04-26 12:10:00,160.1,160.17,159.88,159.9,41257.0,154.4409,154.5084,154.2286,154.2479,41257.0
2024-04-26 12:15:00,159.89,160.05,159.76,159.78,92154.0,154.2383,154.3926,154.1129,154.1322,92154.0
2024-04-26 12:20:00,159.77,159.84,159.25,159.29,49981.0,154.1225,154.19,153.6209,153.6595,49981.0
2024-04-26 12:25:00,159.25,159.48,158.92,159.46,91525.0,153.6209,153.8428,153.3026,153.8235,91525.0
2024-04-26 12:30:00,159.43,159.5,159.17,159.24,52142.0,153.7945,153.8621,153.5437,153.6113,52142.0
2024-04-26 12:35:00,159.26,159.66,159.24,159.64,35720.0,153.6305,154.0164,153.6113,153.9971,35720.0
2024-04-26 12:40:00,159.64,159.67,159.06,159.13,48952.0,153.9971,154.0261,153.4376,153.5051,48952.0
2024-04-26 12:45:00,159.11,159.27,159.06,159.26,34669.0,153.4858,153.6402,153.4376,153.6305,34669.0
2024-04-26 12:50:00,159.25,159.36,159.08,159.09,34138.0,153.6209,153.727,153.4569,153.4666,34138.0
2024-04-26 12:55:00,159.08,159.15,159.0,159.09,28370.0,153.4569,153.5244,153.3797,153.4666,28370.0
2024-04-26 13:00:00,159.05,159.24,159.01,159.01,31767.0,153.428,153.6113,153.3894,153.3894,31767.0
2024-04-26 13:05:00,159.03,159.04,158.36,158.41,84243.0,153.4087,153.4183,152.7624,152.8106,84243.0
2024-04-26 13:10:00,158.42,158.72,158.26,158.68,65464.0,152.8202,153.1096,152.6659,153.071,65464.0
2024-04-26 13:15:00,158.68,158.97,158.25,158.39,70737.0,153.071,153.3508,152.6562,152.7913,70737.0
2024-04-26 13:20:00,158.36,158.73,158.22,158.25,47439.0,152.7624,153.1193,152.6273,152.6562,47439.0
2024-04-26 13:25:00,158.25,158.3,157.71,157.96,84606.0,152.6562,152.7045,152.1353,152.3765,84606.0
2024-04-26 13:30:00,157.92,158.44,157.92,158.05,52380.0,152.3379,152.8395,152.3379,152.4633,52380.0
2024-04-26 13:35:00,158.07,158.1,157.91,158.01,44107.0,152.4826,152.5116,152.3283,152.4247,44107.0
2024-04-26 13:40:00,158.02,158.02,157.68,157.74,57429.0,152.4344,152.4344,152.1064,152.1643,57429.0
2024-04-26 13:45:00,157.75,158.0,157.65,157.96,69233.0,152.1739,152.4151,152.0775,152.3765,69233.0
2024-04-26 13:50:00,157.96,158.3,157.96,158.14,131852.0,152.3765,152.7045,152.3765,152.5501,131852.0
2024-04-26 13:55:00,158.14,158.61,158.06,158.16,84719.0,152.5501,153.0035,152.473,152.5694,84719.0
2024-04-26 14:00:00,158.16,158.48,158.04,158.41,106664.0,152.5694,152.8781,152.4537,152.8106,106664.0
2024-04-26 14:05:00,158.38,158.81,158.38,158.72,63749.0,152.7817,153.1965,152.7817,153.1096,63749.0
2024-04-26 14:10:00,158.72,159.09,158.68,159.09,109429.0,153.1096,153.4666,153.071,153.4666,109429.0
2024-04-26 14:15:00,159.07,159.23,159.01,159.02,26830.0,153.4473,153.6016,153.3894,153.399,26830.0
2024-04-26 14:20:00,159.03,159.36,159.02,159.35,29678.0,153.4087,153.727,153.399,153.7174,29678.0
2024-04-26 14:25:00,159.34,159.6,159.16,159.18,47901.0,153.7077,153.9585,153.5341,153.5534,47901.0
2024-04-26 14:30:00,159.19,159.21,158.94,159.09,26225.0,153.563,153.5823,153.3219,153.4666,26225.0
2024-04-26 14:35:00,159.1,159.55,159.09,159.54,31047.0,153.4762,153.9103,153.4666,153.9007,31047.0
2024-04-26 14:40:00,159.51,160.05,159.47,160.0,74972.0,153.8717,154.3926,153.8331,154.3444,74972.0
2024-04-26 14:45:00,160.01,160.07,159.21,159.56,133670.0,154.354,154.4119,153.5823,153.9199,133670.0
2024-04-26 14:50:00,159.56,159.7,159.4,159.7,47067.0,153.9199,154.055,153.7656,154.055,47067.0
2024-04-26 14:55:00,159.68,159.68,159.27,159.52,147177.0,154.0357,154.0357,153.6402,153.8814,147177.0
2024-04-26 15:00:00,159.51,159.87,159.04,159.06,63239.0,153.8717,154.219,153.4183,153.4376,63239.0
2024-04-26 15:05:00,159.1,159.39,159.08,159.28,75460.0,153.4762,153.756,153.4569,153.6498,75460.0
2024-04-26 15:10:00,159.25,159.4,159.06,159.4,72971.0,153.6209,153.7656,153.4376,153.7656,72971.0
2024-04-26 15:15:00,159.39,159.61,159.3,159.55,114954.0,153.756,153.9682,153.6691,153.9103,114954.0
2024-04-26 15:20:00,159.55,159.83,159.54,159.77,48036.0,153.9103,154.1804,153.9007,154.1225,48036.0
2024-04-26 15:25:00,159.77,159.96,159.64,159.72,69780.0,154.1225,154.3058,153.9971,154.0743,69780.0
2024-04-26 15:30:00,159.72,159.89,159.58,159.67,74560.0,154.0743,154.2383,153.9392,154.0261,74560.0
2024-04-26 15:35:00,159.69,159.93,159.52,159.54,86028.0,154.0453,154.2769,153.8814,153.9007,86028.0
2024-04-26 15:40:00,159.55,159.55,159.21,159.28,65881.0,153.9103,153.9103,153.5823,153.6498,65881.0
2024-04-26 15:45:00,159.28,159.28,159.03,159.16,126967.0,153.6498,153.6498,153.4087,153.5341,126967.0
2024-04-26 15:50:00,159.19,159.36,158.95,159.24,133658.0,153.563,153.727,153.3315,153.6113,133658.0
2024-04-26 15:55:00,159.23,159.86,159.15,159.62,403654.0,153.6016,154.2093,153.5244,153.9778,403654.0
2024-04-29 09:30:00,159.59,160.52,159.22,159.7,151366.0,153.9489,154.846,153.592,154.055,151366.0
2024-04-29 09:35:00,159.58,160.69,159.28,160.5,84807.0,153.9392,155.01,153.6498,154.8267,84807.0
2024-04-29 09:40:00,160.59,161.14,160.55,160.96,105948.0,154.9135,155.4441,154.8749,155.2705,105948.0
2024-04-29 09:45:00,161.0,161.06,160.38,160.51,34155.0,155.309,155.3669,154.711,154.8364,34155.0
2024-04-29 09:50:00,160.53,161.46,160.39,160.97,97868.0,154.8557,155.7528,154.7206,155.2801,97868.0
2024-04-29 09:55:00,161.0,161.0,160.45,160.64,35206.0,155.309,155.309,154.7785,154.9618,35206.0
2024-04-29 10:00:00,160.69,160.83,160.3,160.3,62887.0,155.01,155.1451,154.6338,154.6338,62887.0
2024-04-29 10:05:00,160.3,160.38,160.1,160.36,18669.0,154.6338,154.711,154.4409,154.6917,18669.0
2024-04-29 10:10:00,160.34,160.5,159.96,159.96,32966.0,154.6724,154.8267,154.3058,154.3058,32966.0
2024-04-29 10:15:00,159.9,159.94,159.44,159.46,31479.0,154.2479,154.2865,153.8042,153.8235,31479.0
2024-04-29 10:20:00,159.45,159.51,159.1,159.17,54476.0,153.8138,153.8717,153.4762,153.5437,54476.0
2024-04-29 10:25:00,159.14,159.18,158.8,158.83,25235.0,153.5148,153.5534,153.1868,153.2157,25235.0
2024-04-29 10:30:00,158.87,159.09,158.56,158.76,37509.0,153.2543,153.4666,152.9553,153.1482,37509.0
2024-04-29 10:35:00,158.73,159.12,158.71,158.84,54744.0,153.1193,153.4955,153.1,153.2254,54744.0
2024-04-29 10:40:00,158.81,159.03,158.74,158.89,74287.0,153.1965,153.4087,153.1289,153.2736,74287.0
2024-04-29 10:45:00,158.9,158.9,158.63,158.79,39745.0,153.2833,153.2833,153.0228,153.1772,39745.0
2024-04-29 10:50:00,158.8,158.9,158.67,158.78,53635.0,153.1868,153.2833,153.0614,153.1675,53635.0
2024-04-29 10:55:00,158.73,159.06,158.71,158.95,65330.0,153.1193,153.4376,153.1,153.3315,65330.0
2024-04-29 11:00:00,158.95,159.65,158.94,159.64,66963.0,153.3315,154.0068,153.3219,153.9971,66963.0
2024-04-29 11:05:00,159.57,160.07,159.51,159.89,31805.0,153.9296,154.4119,153.8717,154.2383,31805.0
2024-04-29 11:10:00,159.89,160.05,159.74,159.87,67627.0,154.2383,154.3926,154.0936,154.219,67627.0
2024-04-29 11:15:00,159.87,160.08,159.84,159.84,42971.0,154.219,154.4216,154.19,154.19,42971.0
2024-04-29 11:20:00,159.84,159.85,159.58,159.64,45046.0,154.19,154.1997,153.9392,153.9971,45046.0
2024-04-29 11:25:00,159.62,159.69,159.5,159.55,43812.0,153.9778,154.0453,153.8621,153.9103,43812.0
2024-04-29 11:30:00,159.58,159.65,159.44,159.5,41418.0,153.9392,154.0068,153.8042,153.8621,41418.0
2024-04-29 11:35:00,159.49,159.56,159.17,159.17,41124.0,153.8524,153.9199,153.5437,153.5437,41124.0
2024-04-29 11:40:00,159.16,159.64,159.14,159.62,36634.0,153.5341,153.9971,153.5148,153.9778,36634.0
2024-04-29 11:45:00,159.62,159.75,159.55,159.67,18916.0,153.9778,154.1032,153.9103,154.0261,18916.0
2024-04-29 11:50:00,159.69,159.83,159.58,159.8,20557.0,154.0453,154.1804,153.9392,154.1515,20557.0
2024-04-29 11:55:00,159.78,159.92,159.74,159.89,15555.0,154.1322,154.2672,154.0936,154.2383,15555.0
2024-04-29 12:00:00,159.91,160.03,159.78,160.0,31125.0,154.2576,154.3733,154.1322,154.3444,31125.0
2024-04-29 12:05:00,160.01,160.37,159.97,160.27,57463.0,154.354,154.7013,154.3155,154.6048,57463.0
2024-04-29 12:10:00,160.31,160.61,160.3,160.6,13155.0,154.6434,154.9328,154.6338,154.9232,13155.0
2024-04-29 12:15:00,160.64,160.77,160.56,160.67,19049.0,154.9618,155.0872,154.8846,154.9907,19049.0
2024-04-29 12:20:00,160.64,160.78,160.6,160.6,25303.0,154.9618,155.0968,154.9232,154.9232,25303.0
2024-04-29 12:25:00,160.6,160.67,160.37,160.42,117059.0,154.9232,154.9907,154.7013,154.7495,117059.0
2024-04-29 12:30:00,160.41,160.52,160.34,160.39,21242.0,154.7399,154.846,154.6724,154.7206,21242.0
2024-04-29 12:35:00,160.41,160.57,160.41,160.54,11531.0,154.7399,154.8942,154.7399,154.8653,11531.0
2024-04-29 12:40:00,160.54,160.56,160.27,160.36,20159.0,154.8653,154.8846,154.6048,154.6917,20159.0
2024-04-29 12:45:00,160.36,160.54,160.25,160.45,27471.0,154.6917,154.8653,154.5856,154.7785,27471.0
2024-04-29 12:50:00,160.45,160.47,160.26,160.44,27158.0,154.7785,154.7978,154.5952,154.7688,27158.0
2024-04-29 12:55:00,160.49,160.54,160.38,160.49,11750.0,154.8171,154.8653,154.711,154.8171,11750.0
2024-04-29 13:00:00,160.49,160.64,160.48,160.51,11606.0,154.8171,154.9618,154.8074,154.8364,11606.0
2024-04-29 13:05:00,160.54,160.54,160.14,160.15,25791.0,154.8653,154.8653,154.4794,154.4891,25791.0
2024-04-29 13:10:00,160.17,160.43,160.06,160.41,17238.0,154.5084,154.7592,154.4023,154.7399,17238.0
2024-04-29 13:15:00,160.4,160.51,160.28,160.49,20783.0,154.7303,154.8364,154.6145,154.8171,20783.0
2024-04-29 13:20:00,160.46,160.55,160.32,160.36,14727.0,154.7881,154.8749,154.6531,154.6917,14727.0
2024-04-29 13:25:00,160.36,160.38,160.18,160.18,18492.0,154.6917,154.711,154.518,154.518,18492.0
2024-04-29 13:30:00,160.17,160.42,160.13,160.32,15950.0,154.5084,154.7495,154.4698,154.6531,15950.0
2024-04-29 13:35:00,160.32,160.43,160.22,160.31,15434.0,154.6531,154.7592,154.5566,154.6434,15434.0
2024-04-29 13:40:00,160.3,160.43,160.3,160.39,14771.0,154.6338,154.7592,154.6338,154.7206,14771.0
2024-04-29 13:45:00,160.39,160.53,160.34,160.48,19250.0,154.7206,154.8557,154.6724,154.8074,19250.0
2024-04-29 13:50:00,160.5,160.51,160.22,160.25,26944.0,154.8267,154.8364,154.5566,154.5856,26944.0
2024-04-29 13:55:00,160.23,160.26,160.05,160.06,21561.0,154.5663,154.5952,154.3926,154.4023,21561.0
2024-04-29 14:00:00,160.05,160.17,159.98,160.04,28706.0,154.3926,154.5084,154.3251,154.383,28706.0
2024-04-29 14:05:00,160.03,160.22,160.01,160.16,26989.0,154.3733,154.5566,154.354,154.4987,26989.0
2024-04-29 14:10:00,160.15,160.21,160.06,160.21,28581.0,154.4891,154.547,154.4023,154.547,28581.0
2024-04-29 14:15:00,160.18,160.2,160.08,160.14,12921.0,154.518,154.5373,154.4216,154.4794,12921.0
2024-04-29 14:20:00,160.13,160.19,160.02,160.02,18201.0,154.4698,154.5277,154.3637,154.3637,18201.0
2024-04-29 14:25:00,160.02,160.15,160.02,160.04,188837.0,154.3637,154.4891,154.3637,154.383,188837.0
2024-04-29 14:30:00,160.05,160.06,159.72,159.9,17246.0,154.3926,154.4023,154.0743,154.2479,17246.0
2024-04-29 14:35:00,159.93,159.94,159.77,159.77,17332.0,154.2769,154.2865,154.1225,154.1225,17332.0
2024-04-29 14:40:00,159.78,160.08,159.78,160.03,16447.0,154.1322,154.4216,154.1322,154.3733,16447.0
2024-04-29 14:45:00,160.04,160.05,159.93,159.97,14676.0,154.383,154.3926,154.2769,154.3155,14676.0
2024-04-29 14:50:00,159.97,160.01,159.88,159.91,20632.0,154.3155,154.354,154.2286,154.2576,20632.0
2024-04-29 14:55:00,159.91,160.01,159.85,159.95,43590.0,154.2576,154.354,154.1997,154.2962,43590.0
2024-04-29 15:00:00,159.94,160.11,159.74,159.87,56722.0,154.2865,154.4505,154.0936,154.219,56722.0
2024-04-29 15:05:00,159.84,159.9,159.65,159.9,24867.0,154.19,154.2479,154.0068,154.2479,24867.0
2024-04-29 15:10:00,159.92,160.04,159.81,159.99,39302.0,154.2672,154.383,154.1611,154.3347,39302.0
2024-04-29 15:15:00,160.01,160.25,160.01,160.2,24746.0,154.354,154.5856,154.354,154.5373,24746.0
2024-04-29 15:20:00,160.22,160.27,160.08,160.19,27497.0,154.5566,154.6048,154.4216,154.5277,27497.0
2024-04-29 15:25:00,160.2,160.39,160.2,160.33,35100.0,154.5373,154.7206,154.5373,154.6627,35100.0
2024-04-29 15:30:00,160.37,160.67,160.32,160.58,51094.0,154.7013,154.9907,154.6531,154.9039,51094.0
2024-04-29 15:35:00,160.56,160.73,160.49,160.63,26115.0,154.8846,155.0486,154.8171,154.9521,26115.0
2024-04-29 15:40:00,160.62,161.0,160.62,160.92,38382.0,154.9425,155.309,154.9425,155.2319,38382.0
2024-04-29 15:45:00,160.94,161.02,160.8,160.84,111471.0,155.2512,155.3283,155.1161,155.1547,111471.0
2024-04-29 15:50:00,160.85,161.17,160.81,160.91,113770.0,155.1643,155.473,155.1258,155.2222,113770.0
2024-04-29 15:55:00,160.92,161.55,160.88,161.47,303581.0,155.2319,155.8396,155.1933,155.7624,303581.0
2024-04-30 09:30:00,161.27,161.5,161.01,161.24,70023.0,155.5695,155.7914,155.3187,155.5406,70023.0
2024-04-30 09:35:00,161.19,161.37,160.26,160.39,44675.0,155.4923,155.666,154.5952,154.7206,44675.0
2024-04-30 09:40:00,160.27,160.38,159.69,159.83,52912.0,154.6048,154.711,154.0453,154.1804,52912.0
2024-04-30 09:45:00,159.95,160.51,159.76,160.47,31030.0,154.2962,154.8364,154.1129,154.7978,31030.0
2024-04-30 09:50:00,160.52,160.77,160.4,160.72,25193.0,154.846,155.0872,154.7303,155.0389,25193.0
2024-04-30 09:55:00,160.71,161.66,160.66,161.48,45519.0,155.0293,155.9457,154.9811,155.7721,45519.0
2024-04-30 10:00:00,161.49,161.58,161.18,161.47,21345.0,155.7817,155.8685,155.4827,155.7624,21345.0
2024-04-30 10:05:00,161.49,161.88,161.42,161.81,24623.0,155.7817,156.1579,155.7142,156.0904,24623.0
2024-04-30 10:10:00,161.88,161.93,161.56,161.84,34938.0,156.1579,156.2062,155.8492,156.1194,34938.0
2024-04-30 10:15:00,161.84,161.99,161.68,161.87,27535.0,156.1194,156.264,155.965,156.1483,27535.0
2024-04-30 10:20:00,161.94,162.2,161.9,162.07,39454.0,156.2158,156.4666,156.1772,156.3412,39454.0
2024-04-30 10:25:00,162.11,162.12,161.96,162.0,18134.0,156.3798,156.3895,156.2351,156.2737,18134.0
2024-04-30 10:30:00,162.0,162.1,161.85,161.99,26589.0,156.2737,156.3702,156.129,156.264,26589.0
2024-04-30 10:35:00,162.02,162.27,161.81,162.14,51313.0,156.293,156.5342,156.0904,156.4087,51313.0
2024-04-30 10:40:00,162.17,162.19,161.76,161.77,33554.0,156.4377,156.457,156.0422,156.0518,33554.0
2024-04-30 10:45:00,161.74,161.75,161.47,161.64,19960.0,156.0229,156.0325,155.7624,155.9264,19960.0
2024-04-30 10:50:00,161.7,161.83,161.58,161.83,15062.0,155.9843,156.1097,155.8685,156.1097,15062.0
2024-04-30 10:55:00,161.82,161.87,161.57,161.84,20639.0,156.1001,156.1483,155.8589,156.1194,20639.0
2024-04-30 11:00:00,161.86,162.13,161.73,162.07,41203.0,156.1386,156.3991,156.0132,156.3412,41203.0
2024-04-30 11:05:00,162.03,162.12,161.91,161.94,20294.0,156.3026,156.3895,156.1869,156.2158,20294.0
2024-04-30 11:10:00,161.99,161.99,161.58,161.81,33446.0,156.264,156.264,155.8685,156.0904,33446.0
2024-04-30 11:15:00,161.83,161.96,161.72,161.81,23952.0,156.1097,156.2351,156.0036,156.0904,23952.0
2024-04-30 11:20:00,161.81,162.0,161.68,161.84,25556.0,156.0904,156.2737,155.965,156.1194,25556.0
2024-04-30 11:25:00,161.83,162.05,161.81,161.84,31114.0,156.1097,156.3219,156.0904,156.1194,31114.0
2024-04-30 11:30:00,161.88,162.15,161.8,162.13,55093.0,156.1579,156.4184,156.0808,156.3991,55093.0
2024-04-30 11:35:00,162.15,162.15,161.87,161.89,38175.0,156.4184,156.4184,156.1483,156.1676,38175.0
2024-04-30 11:40:00,161.95,161.96,161.87,161.92,20466.0,156.2255,156.2351,156.1483,156.1965,20466.0
2024-04-30 11:45:00,161.91,162.27,161.91,162.21,15194.0,156.1869,156.5342,156.1869,156.4763,15194.0
2024-04-30 11:50:00,162.21,162.31,162.16,162.21,18404.0,156.4763,156.5727,156.428,156.4763,18404.0
2024-04-30 11:55:00,162.22,162.53,162.22,162.48,31992.0,156.4859,156.785,156.4859,156.7367,31992.0
2024-04-30 12:00:00,162.47,162.52,162.3,162.39,29946.0,156.7271,156.7753,156.5631,156.6499,29946.0
2024-04-30 12:05:00,162.39,162.7,162.33,162.64,14787.0,156.6499,156.949,156.592,156.8911,14787.0
2024-04-30 12:10:00,162.64,162.77,162.56,162.63,16131.0,156.8911,157.0165,156.8139,156.8814,16131.0
2024-04-30 12:15:00,162.62,162.88,162.6,162.76,28910.0,156.8718,157.1226,156.8525,157.0068,28910.0
2024-04-30 12:20:00,162.78,162.98,162.77,162.88,19047.0,157.0261,157.2191,157.0165,157.1226,19047.0
2024-04-30 12:25:00,162.88,163.05,162.86,163.0,24770.0,157.1226,157.2866,157.1033,157.2383,24770.0
2024-04-30 12:30:00,163.03,163.03,162.42,162.45,45656.0,157.2673,157.2673,156.6788,156.7078,45656.0
2024-04-30 12:35:00,162.45,162.64,162.29,162.56,27338.0,156.7078,156.8911,156.5534,156.8139,27338.0
2024-04-30 12:40:00,162.57,162.57,162.23,162.24,25151.0,156.8235,156.8235,156.4956,156.5052,25151.0
2024-04-30 12:45:00,162.24,162.41,162.17,162.24,23190.0,156.5052,156.6692,156.4377,156.5052,23190.0
2024-04-30 12:50:00,162.24,162.59,162.21,162.59,22870.0,156.5052,156.8428,156.4763,156.8428,22870.0
2024-04-30 12:55:00,162.61,162.82,162.54,162.69,25422.0,156.8621,157.0647,156.7946,156.9393,25422.0
2024-04-30 13:00:00,162.65,162.7,162.45,162.69,31109.0,156.9007,156.949,156.7078,156.9393,31109.0
2024-04-30 13:05:00,162.68,162.76,162.46,162.46,46984.0,156.9297,157.0068,156.7174,156.7174,46984.0
2024-04-30 13:10:00,162.47,162.59,162.33,162.33,38958.0,156.7271,156.8428,156.592,156.592,38958.0
2024-04-30 13:15:00,162.34,162.4,162.2,162.32,15096.0,156.6017,156.6596,156.4666,156.5824,15096.0
2024-04-30 13:20:00,162.31,162.41,162.27,162.33,20900.0,156.5727,156.6692,156.5342,156.592,20900.0
2024-04-30 13:25:00,162.33,162.38,162.21,162.26,14966.0,156.592,156.6403,156.4763,156.5245,14966.0
2024-04-30 13:30:00,162.29,162.35,162.09,162.1,19480.0,156.5534,156.6113,156.3605,156.3702,19480.0
2024-04-30 13:35:00,162.09,162.27,162.05,162.22,17728.0,156.3605,156.5342,156.3219,156.4859,17728.0
2024-04-30 13:40:00,162.2,162.32,162.1,162.22,16400.0,156.4666,156.5824,156.3702,156.4859,16400.0
2024-04-30 13:45:00,162.24,162.43,162.24,162.32,23055.0,156.5052,156.6885,156.5052,156.5824,23055.0
2024-04-30 13:50:00,162.32,162.36,162.25,162.3,19973.0,156.5824,156.621,156.5149,156.5631,19973.0
2024-04-30 13:55:00,162.31,162.41,162.2,162.2,14410.0,156.5727,156.6692,156.4666,156.4666,14410.0
2024-04-30 14:00:00,162.22,162.35,162.21,162.32,19459.0,156.4859,156.6113,156.4763,156.5824,19459.0
2024-04-30 14:05:00,162.31,162.31,162.13,162.14,29897.0,156.5727,156.5727,156.3991,156.4087,29897.0
2024-04-30 14:10:00,162.14,162.34,162.12,162.27,28361.0,156.4087,156.6017,156.3895,156.5342,28361.0
2024-04-30 14:15:00,162.28,162.33,162.21,162.25,17006.0,156.5438,156.592,156.4763,156.5149,17006.0
2024-04-30 14:20:00,162.3,162.34,162.2,162.32,14699.0,156.5631,156.6017,156.4666,156.5824,14699.0
2024-04-30 14:25:00,162.29,162.32,162.17,162.26,12137.0,156.5534,156.5824,156.4377,156.5245,12137.0
2024-04-30 14:30:00,162.27,162.33,162.21,162.22,14738.0,156.5342,156.592,156.4763,156.4859,14738.0
2024-04-30 14:35:00,162.25,162.44,162.23,162.41,23396.0,156.5149,156.6981,156.4956,156.6692,23396.0
2024-04-30 14:40:00,162.42,162.46,162.31,162.31,27010.0,156.6788,156.7174,156.5727,156.5727,27010.0
2024-04-30 14:45:00,162.34,162.34,162.07,162.09,9018.0,156.6017,156.6017,156.3412,156.3605,9018.0
2024-04-30 14:50:00,162.09,162.11,161.87,162.03,15424.0,156.3605,156.3798,156.1483,156.3026,15424.0
2024-04-30 14:55:00,162.03,162.08,161.98,162.08,15143.0,156.3026,156.3509,156.2544,156.3509,15143.0
2024-04-30 15:00:00,162.08,162.25,162.08,162.16,19346.0,156.3509,156.5149,156.3509,156.428,19346.0
2024-04-30 15:05:00,162.17,162.22,162.06,162.18,16749.0,156.4377,156.4859,156.3316,156.4473,16749.0
2024-04-30 15:10:00,162.16,162.22,162.12,162.15,16301.0,156.428,156.4859,156.3895,156.4184,16301.0
2024-04-30 15:15:00,162.13,162.14,161.99,162.06,11929.0,156.3991,156.4087,156.264,156.3316,11929.0
2024-04-30 15:20:00,162.06,162.18,161.98,161.99,26719.0,156.3316,156.4473,156.2544,156.264,26719.0
2024-04-30 15:25:00,161.98,162.2,161.98,162.2,22169.0,156.2544,156.4666,156.2544,156.4666,22169.0
2024-04-30 15:30:00,162.21,162.22,162.06,162.22,27148.0,156.4763,156.4859,156.3316,156.4859,27148.0
2024-04-30 15:35:00,162.19,162.19,161.98,162.19,30521.0,156.457,156.457,156.2544,156.457,30521.0
2024-04-30 15:40:00,162.22,162.53,162.21,162.49,70072.0,156.4859,156.785,156.4763,156.7464,70072.0
2024-04-30 15:45:00,162.48,162.59,162.35,162.51,81515.0,156.7367,156.8428,156.6113,156.7657,81515.0
2024-04-30 15:50:00,162.51,162.88,162.39,162.69,107875.0,156.7657,157.1226,156.6499,156.9393,107875.0
2024-04-30 15:55:00,162.66,162.87,162.46,162.65,282139.0,156.9104,157.1129,156.7174,156.9007,282139.0
2024-05-01 09:30:00,162.09,163.2,161.98,162.94,72847.0,156.3605,157.4313,156.2544,157.1805,72847.0
2024-05-01 09:35:00,163.23,163.23,161.31,161.51,26740.0,157.4602,157.4602,155.6081,155.801,26740.0
2024-05-01 09:40:00,161.56,161.74,161.14,161.44,19816.0,155.8492,156.0229,155.4441,155.7335,19816.0
2024-05-01 09:45:00,161.5,162.01,161.5,161.83,20569.0,155.7914,156.2833,155.7914,156.1097,20569.0
2024-05-01 09:50:00,161.85,161.91,161.57,161.59,10617.0,156.129,156.1869,155.8589,155.8782,10617.0
2024-05-01 09:55:00,161.53,161.96,161.31,161.94,35183.0,155.8203,156.2351,155.6081,156.2158,35183.0
2024-05-01 10:00:00,162.0,162.05,161.68,161.87,33786.0,156.2737,156.3219,155.965,156.1483,33786.0
2024-05-01 10:05:00,161.9,162.12,161.8,162.04,23253.0,156.1772,156.3895,156.0808,156.3123,23253.0
2024-05-01 10:10:00,162.04,162.32,161.88,162.27,32942.0,156.3123,156.5824,156.1579,156.5342,32942.0
2024-05-01 10:15:00,162.28,162.38,162.06,162.16,30147.0,156.5438,156.6403,156.3316,156.428,30147.0
2024-05-01 10:20:00,162.18,162.58,162.04,162.06,16596.0,156.4473,156.8332,156.3123,156.3316,16596.0
2024-05-01 10:25:00,162.02,162.2,162.0,162.14,18947.0,156.293,156.4666,156.2737,156.4087,18947.0
2024-05-01 10:30:00,162.1,162.25,161.99,162.16,22497.0,156.3702,156.5149,156.264,156.428,22497.0
2024-05-01 10:35:00,162.24,162.56,162.06,162.08,54837.0,156.5052,156.8139,156.3316,156.3509,54837.0
2024-05-01 10:40:00,162.09,162.23,162.0,162.19,21755.0,156.3605,156.4956,156.2737,156.457,21755.0
2024-05-01 10:45:00,162.19,162.55,162.19,162.25,7921.0,156.457,156.8043,156.457,156.5149,7921.0
2024-05-01 10:50:00,162.25,162.5,162.2,162.39,10564.0,156.5149,156.756,156.4666,156.6499,10564.0
2024-05-01 10:55:00,162.4,162.62,162.39,162.52,23337.0,156.6596,156.8718,156.6499,156.7753,23337.0
2024-05-01 11:00:00,162.52,162.58,162.37,162.5,21304.0,156.7753,156.8332,156.6306,156.756,21304.0
2024-05-01 11:05:00,162.48,162.85,162.42,162.7,24531.0,156.7367,157.0937,156.6788,156.949,24531.0
2024-05-01 11:10:00,162.7,162.85,162.63,162.63,8805.0,156.949,157.0937,156.8814,156.8814,8805.0
2024-05-01 11:15:00,162.59,162.93,162.59,162.72,17787.0,156.8428,157.1708,156.8428,156.9682,17787.0
2024-05-01 11:20:00,162.66,162.87,162.57,162.8,13664.0,156.9104,157.1129,156.8235,157.0454,13664.0
2024-05-01 11:25:00,162.83,162.87,162.73,162.81,17911.0,157.0744,157.1129,156.9779,157.0551,17911.0
2024-05-01 11:30:00,162.85,162.95,162.75,162.76,18068.0,157.0937,157.1901,156.9972,157.0068,18068.0
2024-05-01 11:35:00,162.83,162.93,162.76,162.79,15842.0,157.0744,157.1708,157.0068,157.0358,15842.0
2024-05-01 11:40:00,162.78,162.88,162.7,162.74,12115.0,157.0261,157.1226,156.949,156.9875,12115.0
2024-05-01 11:45:00,162.75,162.75,162.56,162.65,9259.0,156.9972,156.9972,156.8139,156.9007,9259.0
2024-05-01 11:50:00,162.64,162.77,162.58,162.76,13447.0,156.8911,157.0165,156.8332,157.0068,13447.0
2024-05-01 11:55:00,162.79,163.26,162.79,163.22,22475.0,157.0358,157.4892,157.0358,157.4506,22475.0
2024-05-01 12:00:00,163.19,163.48,163.18,163.48,24037.0,157.4216,157.7014,157.412,157.7014,24037.0
2024-05-01 12:05:00,163.49,163.54,163.14,163.15,64788.0,157.711,157.7593,157.3734,157.383,64788.0
2024-05-01 12:10:00,163.16,163.53,163.11,163.4,42258.0,157.3927,157.7496,157.3445,157.6242,42258.0
2024-05-01 12:15:00,163.39,163.49,163.36,163.45,20247.0,157.6146,157.711,157.5856,157.6724,20247.0
2024-05-01 12:20:00,163.45,163.54,163.37,163.47,18688.0,157.6724,157.7593,157.5953,157.6917,18688.0
2024-05-01 12:25:00,163.45,163.49,163.3,163.32,12406.0,157.6724,157.711,157.5277,157.547,12406.0
2024-05-01 12:30:00,163.31,163.52,163.31,163.48,23965.0,157.5374,157.74,157.5374,157.7014,23965.0
2024-05-01 12:35:00,163.45,163.52,163.28,163.32,37779.0,157.6724,157.74,157.5085,157.547,37779.0
2024-05-01 12:40:00,163.32,163.46,163.23,163.23,62036.0,157.547,157.6821,157.4602,157.4602,62036.0
2024-05-01 12:45:00,163.24,163.47,163.24,163.41,19653.0,157.4699,157.6917,157.4699,157.6339,19653.0
2024-05-01 12:50:00,163.43,163.44,163.11,163.29,17970.0,157.6531,157.6628,157.3445,157.5181,17970.0
2024-05-01 12:55:00,163.27,163.51,163.27,163.49,19056.0,157.4988,157.7303,157.4988,157.711,19056.0
2024-05-01 13:00:00,163.49,163.54,163.28,163.29,44537.0,157.711,157.7593,157.5085,157.5181,44537.0
2024-05-01 13:05:00,163.29,163.55,163.29,163.47,28405.0,157.5181,157.7689,157.5181,157.6917,28405.0
2024-05-01 13:10:00,163.47,163.58,163.38,163.42,41080.0,157.6917,157.7978,157.6049,157.6435,41080.0
2024-05-01 13:15:00,163.44,163.68,163.41,163.6,34080.0,157.6628,157.8943,157.6339,157.8171,34080.0
2024-05-01 13:20:00,163.6,163.7,163.47,163.47,14168.0,157.8171,157.9136,157.6917,157.6917,14168.0
2024-05-01 13:25:00,163.48,163.49,163.31,163.38,15263.0,157.7014,157.711,157.5374,157.6049,15263.0
2024-05-01 13:30:00,163.36,163.41,163.19,163.21,24223.0,157.5856,157.6339,157.4216,157.4409,24223.0
2024-05-01 13:35:00,163.22,163.22,162.87,163.06,18820.0,157.4506,157.4506,157.1129,157.2962,18820.0
2024-05-01 13:40:00,163.07,163.07,162.85,162.89,35604.0,157.3059,157.3059,157.0937,157.1322,35604.0
2024-05-01 13:45:00,162.86,162.91,162.32,162.4,102606.0,157.1033,157.1515,156.5824,156.6596,102606.0
2024-05-01 13:50:00,162.38,162.67,162.35,162.35,20645.0,156.6403,156.92,156.6113,156.6113,20645.0
2024-05-01 13:55:00,162.36,162.61,162.26,162.53,36919.0,156.621,156.8621,156.5245,156.785,36919.0
2024-05-01 14:00:00,162.53,162.65,162.17,162.35,25841.0,156.785,156.9007,156.4377,156.6113,25841.0
2024-05-01 14:05:00,162.37,162.38,162.13,162.22,15820.0,156.6306,156.6403,156.3991,156.4859,15820.0
2024-05-01 14:10:00,162.24,162.31,162.01,162.17,28102.0,156.5052,156.5727,156.2833,156.4377,28102.0
2024-05-01 14:15:00,162.2,162.3,162.11,162.16,12644.0,156.4666,156.5631,156.3798,156.428,12644.0
2024-05-01 14:20:00,162.16,162.2,162.07,162.08,11839.0,156.428,156.4666,156.3412,156.3509,11839.0
2024-05-01 14:25:00,162.1,162.31,162.02,162.21,11825.0,156.3702,156.5727,156.293,156.4763,11825.0
2024-05-01 14:30:00,162.21,162.33,162.03,162.16,58417.0,156.4763,156.592,156.3026,156.428,58417.0
2024-05-01 14:35:00,162.14,162.14,161.89,161.96,43272.0,156.4087,156.4087,156.1676,156.2351,43272.0
2024-05-01 14:40:00,161.97,162.19,161.86,162.03,41583.0,156.2448,156.457,156.1386,156.3026,41583.0
2024-05-01 14:45:00,162.02,162.35,162.01,162.31,37591.0,156.293,156.6113,156.2833,156.5727,37591.0
2024-05-01 14:50:00,162.34,162.48,162.2,162.29,46283.0,156.6017,156.7367,156.4666,156.5534,46283.0
2024-05-01 14:55:00,162.25,162.33,162.05,162.25,36230.0,156.5149,156.592,156.3219,156.5149,36230.0
2024-05-01 15:00:00,162.27,162.36,162.03,162.16,31137.0,156.5342,156.621,156.3026,156.428,31137.0
2024-05-01 15:05:00,162.15,162.48,162.13,162.4,33153.0,156.4184,156.7367,156.3991,156.6596,33153.0
2024-05-01 15:10:00,162.4,162.5,162.24,162.36,35908.0,156.6596,156.756,156.5052,156.621,35908.0
2024-05-01 15:15:00,162.37,162.56,162.27,162.52,23068.0,156.6306,156.8139,156.5342,156.7753,23068.0
2024-05-01 15:20:00,162.52,162.72,162.44,162.68,38539.0,156.7753,156.9682,156.6981,156.9297,38539.0
2024-05-01 15:25:00,162.71,163.01,162.71,162.88,15854.0,156.9586,157.248,156.9586,157.1226,15854.0
2024-05-01 15:30:00,162.86,162.87,162.39,162.49,34893.0,157.1033,157.1129,156.6499,156.7464,34893.0
2024-05-01 15:35:00,162.49,162.49,162.04,162.13,35426.0,156.7464,156.7464,156.3123,156.3991,35426.0
2024-05-01 15:40:00,162.14,162.26,161.96,162.04,26477.0,156.4087,156.5245,156.2351,156.3123,26477.0
2024-05-01 15:45:00,162.02,162.23,161.9,162.07,44953.0,156.293,156.4956,156.1772,156.3412,44953.0
2024-05-01 15:50:00,162.06,162.11,161.8,161.8,67318.0,156.3316,156.3798,156.0808,156.0808,67318.0
2024-05-01 15:55:00,161.84,162.07,161.55,161.6,387999.0,156.1194,156.3412,155.8396,155.8878,387999.0
2024-05-02 09:30:00,162.17,162.44,161.15,161.22,7068.0,156.4377,156.6981,155.4537,155.5213,7068.0
2024-05-02 09:35:00,161.23,161.34,160.32,160.32,134640.0,155.5309,155.637,154.6531,154.6531,134640.0
2024-05-02 09:40:00,160.46,160.46,160.01,160.25,78970.0,154.7881,154.7881,154.354,154.5856,78970.0
2024-05-02 09:45:00,160.41,160.51,159.4,159.45,66260.0,154.7399,154.8364,153.7656,153.8138,66260.0
2024-05-02 09:50:00,159.47,159.69,159.11,159.22,44651.0,153.8331,154.0453,153.4858,153.592,44651.0
2024-05-02 09:55:00,159.23,159.34,158.71,158.87,69200.0,153.6016,153.7077,153.1,153.2543,69200.0
2024-05-02 10:00:00,158.89,159.0,158.39,158.39,95052.0,153.2736,153.3797,152.7913,152.7913,95052.0
2024-05-02 10:05:00,158.47,158.58,158.12,158.27,55998.0,152.8685,152.9746,152.5308,152.6755,55998.0
2024-05-02 10:10:00,158.26,158.84,158.26,158.69,50233.0,152.6659,153.2254,152.6659,153.0807,50233.0
2024-05-02 10:15:00,158.69,159.01,158.69,158.89,47301.0,153.0807,153.3894,153.0807,153.2736,47301.0
2024-05-02 10:20:00,158.85,158.88,158.67,158.67,31448.0,153.235,153.264,153.0614,153.0614,31448.0
2024-05-02 10:25:00,158.66,159.08,158.5,159.08,32387.0,153.0518,153.4569,152.8974,153.4569,32387.0
2024-05-02 10:30:00,159.09,159.61,159.06,159.14,38241.0,153.4666,153.9682,153.4376,153.5148,38241.0
2024-05-02 10:35:00,159.13,159.4,159.04,159.17,19756.0,153.5051,153.7656,153.4183,153.5437,19756.0
2024-05-02 10:40:00,159.13,159.27,159.0,159.23,48230.0,153.5051,153.6402,153.3797,153.6016,48230.0
2024-05-02 10:45:00,159.18,159.29,159.01,159.2,42556.0,153.5534,153.6595,153.3894,153.5727,42556.0
2024-05-02 10:50:00,159.15,159.4,159.13,159.27,32827.0,153.5244,153.7656,153.5051,153.6402,32827.0
2024-05-02 10:55:00,159.28,159.62,159.27,159.55,24967.0,153.6498,153.9778,153.6402,153.9103,24967.0
2024-05-02 11:00:00,159.55,159.67,159.24,159.67,34168.0,153.9103,154.0261,153.6113,154.0261,34168.0
2024-05-02 11:05:00,159.69,160.01,159.68,160.0,36148.0,154.0453,154.354,154.0357,154.3444,36148.0
2024-05-02 11:10:00,160.0,160.02,159.81,159.91,40057.0,154.3444,154.3637,154.1611,154.2576,40057.0
2024-05-02 11:15:00,159.88,160.03,159.85,160.0,35494.0,154.2286,154.3733,154.1997,154.3444,35494.0
2024-05-02 11:20:00,160.0,160.23,159.95,160.13,40254.0,154.3444,154.5663,154.2962,154.4698,40254.0
2024-05-02 11:25:00,160.12,160.17,159.9,159.96,29364.0,154.4601,154.5084,154.2479,154.3058,29364.0
2024-05-02 11:30:00,160.0,160.0,159.25,159.28,67985.0,154.3444,154.3444,153.6209,153.6498,67985.0
2024-05-02 11:35:00,159.26,159.59,159.22,159.56,26540.0,153.6305,153.9489,153.592,153.9199,26540.0
2024-05-02 11:40:00,159.56,159.88,159.53,159.78,120395.0,153.9199,154.2286,153.891,154.1322,120395.0
2024-05-02 11:45:00,159.78,159.78,159.46,159.53,27351.0,154.1322,154.1322,153.8235,153.891,27351.0
2024-05-02 11:50:00,159.53,159.53,159.22,159.29,11311.0,153.891,153.891,153.592,153.6595,11311.0
2024-05-02 11:55:00,159.24,159.27,158.97,159.01,42774.0,153.6113,153.6402,153.3508,153.3894,42774.0
2024-05-02 12:00:00,159.02,159.2,159.01,159.2,21214.0,153.399,153.5727,153.3894,153.5727,21214.0
2024-05-02 12:05:00,159.16,159.34,159.09,159.31,26027.0,153.5341,153.7077,153.4666,153.6788,26027.0
2024-05-02 12:10:00,159.36,159.4,159.07,159.14,14193.0,153.727,153.7656,153.4473,153.5148,14193.0
2024-05-02 12:15:00,159.16,159.2,159.03,159.09,14608.0,153.5341,153.5727,153.4087,153.4666,14608.0
2024-05-02 12:20:00,159.06,159.39,159.04,159.33,14778.0,153.4376,153.756,153.4183,153.6981,14778.0
2024-05-02 12:25:00,159.34,159.37,159.22,159.31,12567.0,153.7077,153.7367,153.592,153.6788,12567.0
2024-05-02 12:30:00,159.3,159.33,159.07,159.09,46817.0,153.6691,153.6981,153.4473,153.4666,46817.0
2024-05-02 12:35:00,159.07,159.35,159.03,159.32,15696.0,153.4473,153.7174,153.4087,153.6884,15696.0
2024-05-02 12:40:00,159.3,159.51,159.18,159.45,28064.0,153.6691,153.8717,153.5534,153.8138,28064.0
2024-05-02 12:45:00,159.45,159.49,159.25,159.29,30693.0,153.8138,153.8524,153.6209,153.6595,30693.0
2024-05-02 12:50:00,159.32,159.35,159.23,159.28,23715.0,153.6884,153.7174,153.6016,153.6498,23715.0
2024-05-02 12:55:00,159.31,159.38,159.2,159.23,14707.0,153.6788,153.7463,153.5727,153.6016,14707.0
2024-05-02 13:00:00,159.21,159.36,159.16,159.29,19477.0,153.5823,153.727,153.5341,153.6595,19477.0
2024-05-02 13:05:00,159.3,159.62,159.26,159.54,40233.0,153.6691,153.9778,153.6305,153.9007,40233.0
2024-05-02 13:10:00,159.56,159.62,159.45,159.51,29049.0,153.9199,153.9778,153.8138,153.8717,29049.0
2024-05-02 13:15:00,159.5,159.52,159.35,159.38,14703.0,153.8621,153.8814,153.7174,153.7463,14703.0
2024-05-02 13:20:00,159.39,159.43,159.31,159.42,17514.0,153.756,153.7945,153.6788,153.7849,17514.0
2024-05-02 13:25:00,159.43,159.57,159.38,159.49,35912.0,153.7945,153.9296,153.7463,153.8524,35912.0
2024-05-02 13:30:00,159.5,159.6,159.33,159.36,31968.0,153.8621,153.9585,153.6981,153.727,31968.0
2024-05-02 13:35:00,159.38,159.43,159.26,159.29,37608.0,153.7463,153.7945,153.6305,153.6595,37608.0
2024-05-02 13:40:00,159.29,159.3,159.16,159.27,25813.0,153.6595,153.6691,153.5341,153.6402,25813.0
2024-05-02 13:45:00,159.29,159.42,159.28,159.39,21069.0,153.6595,153.7849,153.6498,153.756,21069.0
2024-05-02 13:50:00,159.41,159.43,159.35,159.42,20178.0,153.7752,153.7945,153.7174,153.7849,20178.0
2024-05-02 13:55:00,159.42,159.64,159.27,159.31,18450.0,153.7849,153.9971,153.6402,153.6788,18450.0
2024-05-02 14:00:00,159.31,159.43,159.24,159.42,24982.0,153.6788,153.7945,153.6113,153.7849,24982.0
2024-05-02 14:05:00,159.42,159.53,159.42,159.46,17934.0,153.7849,153.891,153.7849,153.8235,17934.0
2024-05-02 14:10:00,159.49,159.54,159.43,159.53,21948.0,153.8524,153.9007,153.7945,153.891,21948.0
2024-05-02 14:15:00,159.53,159.6,159.47,159.53,21160.0,153.891,153.9585,153.8331,153.891,21160.0
2024-05-02 14:20:00,159.53,159.6,159.47,159.57,13684.0,153.891,153.9585,153.8331,153.9296,13684.0
2024-05-02 14:25:00,159.58,159.79,159.55,159.73,13938.0,153.9392,154.1418,153.9103,154.0839,13938.0
2024-05-02 14:30:00,159.72,159.99,159.64,159.91,14017.0,154.0743,154.3347,153.9971,154.2576,14017.0
2024-05-02 14:35:00,159.98,160.04,159.82,159.82,24334.0,154.3251,154.383,154.1708,154.1708,24334.0
2024-05-02 14:40:00,159.84,159.93,159.78,159.83,39262.0,154.19,154.2769,154.1322,154.1804,39262.0
2024-05-02 14:45:00,159.85,160.0,159.84,159.89,42618.0,154.1997,154.3444,154.19,154.2383,42618.0
2024-05-02 14:50:00,159.9,160.52,159.89,160.52,27595.0,154.2479,154.846,154.2383,154.846,27595.0
2024-05-02 14:55:00,160.52,160.78,160.44,160.44,52533.0,154.846,155.0968,154.7688,154.7688,52533.0
2024-05-02 15:00:00,160.49,160.63,160.35,160.37,23690.0,154.8171,154.9521,154.682,154.7013,23690.0
2024-05-02 15:05:00,160.39,160.39,160.24,160.37,21744.0,154.7206,154.7206,154.5759,154.7013,21744.0
2024-05-02 15:10:00,160.35,160.59,160.3,160.56,30175.0,154.682,154.9135,154.6338,154.8846,30175.0
2024-05-02 15:15:00,160.53,160.6,160.32,160.4,31760.0,154.8557,154.9232,154.6531,154.7303,31760.0
2024-05-02 15:20:00,160.41,160.71,160.33,160.5,29619.0,154.7399,155.0293,154.6627,154.8267,29619.0
2024-05-02 15:25:00,160.55,160.7,160.5,160.57,33630.0,154.8749,155.0196,154.8267,154.8942,33630.0
2024-05-02 15:30:00,160.54,160.6,160.28,160.42,55419.0,154.8653,154.9232,154.6145,154.7495,55419.0
2024-05-02 15:35:00,160.4,160.66,160.35,160.53,34425.0,154.7303,154.9811,154.682,154.8557,34425.0
2024-05-02 15:40:00,160.54,160.54,160.29,160.29,70461.0,154.8653,154.8653,154.6241,154.6241,70461.0
2024-05-02 15:45:00,160.29,160.51,160.2,160.48,62231.0,154.6241,154.8364,154.5373,154.8074,62231.0
2024-05-02 15:50:00,160.48,160.65,160.39,160.53,86846.0,154.8074,154.9714,154.7206,154.8557,86846.0
2024-05-02 15:55:00,160.53,160.91,160.51,160.84,337379.0,154.8557,155.2222,154.8364,155.1547,337379.0
2024-05-03 09:30:00,161.16,162.75,160.74,162.1,105036.0,155.4634,156.9972,155.0582,156.3702,105036.0
2024-05-03 09:35:00,162.09,162.37,161.53,162.04,57175.0,156.3605,156.6306,155.8203,156.3123,57175.0
2024-05-03 09:40:00,162.14,162.91,162.04,162.65,46074.0,156.4087,157.1515,156.3123,156.9007,46074.0
2024-05-03 09:45:00,162.69,163.11,162.55,163.05,34716.0,156.9393,157.3445,156.8043,157.2866,34716.0
2024-05-03 09:50:00,163.04,163.19,162.8,163.05,60632.0,157.2769,157.4216,157.0454,157.2866,60632.0
2024-05-03 09:55:00,162.96,163.14,162.83,162.97,46651.0,157.1998,157.3734,157.0744,157.2094,46651.0
2024-05-03 10:00:00,162.97,163.23,162.47,162.99,71958.0,157.2094,157.4602,156.7271,157.2287,71958.0
2024-05-03 10:05:00,163.04,163.06,162.29,162.48,33722.0,157.2769,157.2962,156.5534,156.7367,33722.0
2024-05-03 10:10:00,162.41,162.8,162.35,162.65,23079.0,156.6692,157.0454,156.6113,156.9007,23079.0
2024-05-03 10:15:00,162.66,162.78,162.54,162.67,15355.0,156.9104,157.0261,156.7946,156.92,15355.0
2024-05-03 10:20:00,162.64,162.69,162.31,162.35,32338.0,156.8911,156.9393,156.5727,156.6113,32338.0
2024-05-03 10:25:00,162.29,162.38,162.0,162.06,30030.0,156.5534,156.6403,156.2737,156.3316,30030.0
2024-05-03 10:30:00,162.1,162.13,161.9,161.91,31579.0,156.3702,156.3991,156.1772,156.1869,31579.0
2024-05-03 10:35:00,161.91,162.06,161.77,162.02,26421.0,156.1869,156.3316,156.0518,156.293,26421.0
2024-05-03 10:40:00,162.02,162.19,161.98,162.17,21940.0,156.293,156.457,156.2544,156.4377,21940.0
2024-05-03 10:45:00,162.15,162.19,161.86,161.93,34693.0,156.4184,156.457,156.1386,156.2062,34693.0
2024-05-03 10:50:00,161.9,162.04,161.85,162.04,20578.0,156.1772,156.3123,156.129,156.3123,20578.0
2024-05-03 10:55:00,162.05,162.1,161.92,162.05,22657.0,156.3219,156.3702,156.1965,156.3219,22657.0
2024-05-03 11:00:00,162.06,162.4,162.05,162.34,24898.0,156.3316,156.6596,156.3219,156.6017,24898.0
2024-05-03 11:05:00,162.38,162.46,162.07,162.1,21839.0,156.6403,156.7174,156.3412,156.3702,21839.0
2024-05-03 11:10:00,162.1,162.46,162.1,162.29,26223.0,156.3702,156.7174,156.3702,156.5534,26223.0
2024-05-03 11:15:00,162.31,162.34,162.0,162.05,34187.0,156.5727,156.6017,156.2737,156.3219,34187.0
2024-05-03 11:20:00,162.06,162.42,162.06,162.42,29734.0,156.3316,156.6788,156.3316,156.6788,29734.0
2024-05-03 11:25:00,162.44,162.46,162.1,162.33,24183.0,156.6981,156.7174,156.3702,156.592,24183.0
2024-05-03 11:30:00,162.33,162.45,162.27,162.39,27986.0,156.592,156.7078,156.5342,156.6499,27986.0
2024-05-03 11:35:00,162.41,162.44,162.26,162.27,28560.0,156.6692,156.6981,156.5245,156.5342,28560.0
2024-05-03 11:40:00,162.29,162.78,162.29,162.56,31513.0,156.5534,157.0261,156.5534,156.8139,31513.0
2024-05-03 11:45:00,162.54,162.55,162.4,162.54,18564.0,156.7946,156.8043,156.6596,156.7946,18564.0
2024-05-03 11:50:00,162.54,162.67,162.5,162.64,51239.0,156.7946,156.92,156.756,156.8911,51239.0
2024-05-03 11:55:00,162.65,162.73,162.44,162.6,11832.0,156.9007,156.9779,156.6981,156.8525,11832.0
2024-05-03 12:00:00,162.61,162.74,162.57,162.61,17492.0,156.8621,156.9875,156.8235,156.8621,17492.0
2024-05-03 12:05:00,162.61,162.63,162.48,162.63,16172.0,156.8621,156.8814,156.7367,156.8814,16172.0
2024-05-03 12:10:00,162.64,162.66,162.5,162.66,22402.0,156.8911,156.9104,156.756,156.9104,22402.0
2024-05-03 12:15:00,162.65,162.67,162.56,162.6,28691.0,156.9007,156.92,156.8139,156.8525,28691.0
2024-05-03 12:20:00,162.64,162.68,162.56,162.64,69102.0,156.8911,156.9297,156.8139,156.8911,69102.0
2024-05-03 12:25:00,162.65,162.84,162.65,162.78,26678.0,156.9007,157.084,156.9007,157.0261,26678.0
2024-05-03 12:30:00,162.79,162.88,162.7,162.84,22289.0,157.0358,157.1226,156.949,157.084,22289.0
2024-05-03 12:35:00,162.84,163.07,162.84,163.03,18014.0,157.084,157.3059,157.084,157.2673,18014.0
2024-05-03 12:40:00,163.05,163.06,162.93,163.0,9194.0,157.2866,157.2962,157.1708,157.2383,9194.0
2024-05-03 12:45:00,163.01,163.06,162.95,162.97,13787.0,157.248,157.2962,157.1901,157.2094,13787.0
2024-05-03 12:50:00,162.97,162.99,162.84,162.87,24974.0,157.2094,157.2287,157.084,157.1129,24974.0
2024-05-03 12:55:00,162.85,162.9,162.8,162.89,17916.0,157.0937,157.1419,157.0454,157.1322,17916.0
2024-05-03 13:00:00,162.91,162.91,162.57,162.78,25975.0,157.1515,157.1515,156.8235,157.0261,25975.0
2024-05-03 13:05:00,162.8,162.85,162.68,162.81,25872.0,157.0454,157.0937,156.9297,157.0551,25872.0
2024-05-03 13:10:00,162.83,162.98,162.72,162.98,18162.0,157.0744,157.2191,156.9682,157.2191,18162.0
2024-05-03 13:15:00,162.98,163.11,162.97,163.06,20552.0,157.2191,157.3445,157.2094,157.2962,20552.0
2024-05-03 13:20:00,163.05,163.15,162.98,163.13,26238.0,157.2866,157.383,157.2191,157.3638,26238.0
2024-05-03 13:25:00,163.14,163.21,163.08,163.2,25300.0,157.3734,157.4409,157.3155,157.4313,25300.0
2024-05-03 13:30:00,163.19,163.22,163.05,163.06,22372.0,157.4216,157.4506,157.2866,157.2962,22372.0
2024-05-03 13:35:00,163.06,163.17,163.05,163.15,17186.0,157.2962,157.4023,157.2866,157.383,17186.0
2024-05-03 13:40:00,163.15,163.29,163.14,163.23,25897.0,157.383,157.5181,157.3734,157.4602,25897.0
2024-05-03 13:45:00,163.23,163.29,163.2,163.27,16944.0,157.4602,157.5181,157.4313,157.4988,16944.0
2024-05-03 13:50:00,163.26,163.36,163.2,163.36,21225.0,157.4892,157.5856,157.4313,157.5856,21225.0
2024-05-03 13:55:00,163.35,163.45,163.29,163.38,17853.0,157.576,157.6724,157.5181,157.6049,17853.0
2024-05-03 14:00:00,163.38,163.45,163.28,163.36,14614.0,157.6049,157.6724,157.5085,157.5856,14614.0
2024-05-03 14:05:00,163.38,163.55,163.24,163.55,27275.0,157.6049,157.7689,157.4699,157.7689,27275.0
2024-05-03 14:10:00,163.57,163.6,163.49,163.53,23828.0,157.7882,157.8171,157.711,157.7496,23828.0
2024-05-03 14:15:00,163.51,163.64,163.47,163.59,15724.0,157.7303,157.8557,157.6917,157.8075,15724.0
2024-05-03 14:20:00,163.59,163.67,163.5,163.67,16617.0,157.8075,157.8847,157.7207,157.8847,16617.0
2024-05-03 14:25:00,163.67,163.84,163.64,163.73,17882.0,157.8847,158.0487,157.8557,157.9425,17882.0
2024-05-03 14:30:00,163.73,163.77,163.63,163.74,18350.0,157.9425,157.9811,157.8461,157.9522,18350.0
2024-05-03 14:35:00,163.73,163.87,163.65,163.74,47172.0,157.9425,158.0776,157.8654,157.9522,47172.0
2024-05-03 14:40:00,163.76,164.09,163.73,164.08,32757.0,157.9715,158.2898,157.9425,158.2802,32757.0
2024-05-03 14:45:00,164.07,164.25,164.03,164.12,45529.0,158.2705,158.4442,158.2319,158.3188,45529.0
2024-05-03 14:50:00,164.11,164.25,164.04,164.08,23184.0,158.3091,158.4442,158.2416,158.2802,23184.0
2024-05-03 14:55:00,164.09,164.13,163.83,163.92,26573.0,158.2898,158.3284,158.039,158.1258,26573.0
2024-05-03 15:00:00,163.92,163.94,163.77,163.77,19785.0,158.1258,158.1451,157.9811,157.9811,19785.0
2024-05-03 15:05:00,163.78,163.98,163.76,163.83,26476.0,157.9908,158.1837,157.9715,158.039,26476.0
2024-05-03 15:10:00,163.79,163.87,163.75,163.79,17529.0,158.0004,158.0776,157.9618,158.0004,17529.0
2024-05-03 15:15:00,163.78,163.85,163.71,163.83,19155.0,157.9908,158.0583,157.9233,158.039,19155.0
2024-05-03 15:20:00,163.82,163.87,163.79,163.85,29246.0,158.0294,158.0776,158.0004,158.0583,29246.0
2024-05-03 15:25:00,163.85,163.87,163.78,163.85,28535.0,158.0583,158.0776,157.9908,158.0583,28535.0
2024-05-03 15:30:00,163.82,163.84,163.7,163.74,49517.0,158.0294,158.0487,157.9136,157.9522,49517.0
2024-05-03 15:35:00,163.74,164.01,163.7,163.92,41526.0,157.9522,158.2126,157.9136,158.1258,41526.0
2024-05-03 15:40:00,163.91,163.92,163.76,163.85,45078.0,158.1162,158.1258,157.9715,158.0583,45078.0
2024-05-03 15:45:00,163.84,163.96,163.67,163.68,44369.0,158.0487,158.1644,157.8847,157.8943,44369.0
2024-05-03 15:50:00,163.69,163.95,163.59,163.86,102829.0,157.904,158.1548,157.8075,158.0679,102829.0
2024-05-03 15:55:00,163.83,164.03,163.72,163.78,333420.0,158.039,158.2319,157.9329,157.9908,333420.0
2024-05-06 09:30:00,164.41,164.64,163.84,164.42,72223.0,158.5985,158.8204,158.0487,158.6082,72223.0
2024-05-06 09:35:00,164.42,164.44,163.54,163.81,71566.0,158.6082,158.6274,157.7593,158.0197,71566.0
2024-05-06 09:40:00,163.71,163.85,163.16,163.62,63441.0,157.9233,158.0583,157.3927,157.8364,63441.0
2024-05-06 09:45:00,163.57,163.57,162.74,162.84,39517.0,157.7882,157.7882,156.9875,157.084,39517.0
2024-05-06 09:50:00,162.83,162.98,162.52,162.64,40908.0,157.0744,157.2191,156.7753,156.8911,40908.0
2024-05-06 09:55:00,162.67,162.76,161.77,161.9,78751.0,156.92,157.0068,156.0518,156.1772,78751.0
2024-05-06 10:00:00,161.99,162.23,161.78,162.19,70788.0,156.264,156.4956,156.0615,156.457,70788.0
2024-05-06 10:05:00,162.16,162.54,162.16,162.38,217302.0,156.428,156.7946,156.428,156.6403,217302.0
2024-05-06 10:10:00,162.41,162.52,161.92,162.14,88041.0,156.6692,156.7753,156.1965,156.4087,88041.0
2024-05-06 10:15:00,162.18,162.4,162.08,162.25,122016.0,156.4473,156.6596,156.3509,156.5149,122016.0
2024-05-06 10:20:00,162.22,162.32,161.51,161.55,56668.0,156.4859,156.5824,155.801,155.8396,56668.0
2024-05-06 10:25:00,161.58,161.77,161.34,161.41,19792.0,155.8685,156.0518,155.637,155.7046,19792.0
2024-05-06 10:30:00,161.33,161.55,161.26,161.46,53276.0,155.6274,155.8396,155.5599,155.7528,53276.0
2024-05-06 10:35:00,161.49,161.5,161.0,161.15,53378.0,155.7817,155.7914,155.309,155.4537,53378.0
2024-05-06 10:40:00,161.13,161.37,161.0,161.21,47026.0,155.4344,155.666,155.309,155.5116,47026.0
2024-05-06 10:45:00,161.21,161.28,161.08,161.22,34503.0,155.5116,155.5791,155.3862,155.5213,34503.0
2024-05-06 10:50:00,161.22,161.35,161.15,161.32,31581.0,155.5213,155.6467,155.4537,155.6177,31581.0
2024-05-06 10:55:00,161.32,161.7,161.3,161.61,40722.0,155.6177,155.9843,155.5984,155.8975,40722.0
2024-05-06 11:00:00,161.61,161.74,161.53,161.58,65194.0,155.8975,156.0229,155.8203,155.8685,65194.0
2024-05-06 11:05:00,161.63,161.73,161.47,161.56,20652.0,155.9168,156.0132,155.7624,155.8492,20652.0
2024-05-06 11:10:00,161.48,161.5,161.31,161.39,44029.0,155.7721,155.7914,155.6081,155.6853,44029.0
2024-05-06 11:15:00,161.37,161.55,161.35,161.49,23507.0,155.666,155.8396,155.6467,155.7817,23507.0
2024-05-06 11:20:00,161.49,161.96,161.46,161.96,25104.0,155.7817,156.2351,155.7528,156.2351,25104.0
2024-05-06 11:25:00,161.94,162.06,161.85,162.02,42895.0,156.2158,156.3316,156.129,156.293,42895.0
2024-05-06 11:30:00,162.03,162.07,161.75,161.78,23547.0,156.3026,156.3412,156.0325,156.0615,23547.0
2024-05-06 11:35:00,161.73,161.77,161.38,161.46,16780.0,156.0132,156.0518,155.6756,155.7528,16780.0
2024-05-06 11:40:00,161.45,161.71,161.31,161.67,29659.0,155.7431,155.9939,155.6081,155.9554,29659.0
2024-05-06 11:45:00,161.63,161.7,161.53,161.67,23760.0,155.9168,155.9843,155.8203,155.9554,23760.0
2024-05-06 11:50:00,161.69,161.85,161.58,161.85,25464.0,155.9747,156.129,155.8685,156.129,25464.0
2024-05-06 11:55:00,161.89,161.98,161.71,161.71,22156.0,156.1676,156.2544,155.9939,155.9939,22156.0
2024-05-06 12:00:00,161.69,161.9,161.68,161.88,16134.0,155.9747,156.1772,155.965,156.1579,16134.0
2024-05-06 12:05:00,161.91,161.97,161.68,161.75,19319.0,156.1869,156.2448,155.965,156.0325,19319.0
2024-05-06 12:10:00,161.77,161.88,161.68,161.77,31671.0,156.0518,156.1579,155.965,156.0518,31671.0
2024-05-06 12:15:00,161.75,161.82,161.7,161.79,31365.0,156.0325,156.1001,155.9843,156.0711,31365.0
2024-05-06 12:20:00,161.77,161.83,161.74,161.76,21108.0,156.0518,156.1097,156.0229,156.0422,21108.0
2024-05-06 12:25:00,161.78,161.82,161.66,161.81,35999.0,156.0615,156.1001,155.9457,156.0904,35999.0
2024-05-06 12:30:00,161.83,161.9,161.65,161.8,41104.0,156.1097,156.1772,155.9361,156.0808,41104.0
2024-05-06 12:35:00,161.8,161.8,161.57,161.67,27259.0,156.0808,156.0808,155.8589,155.9554,27259.0
2024-05-06 12:40:00,161.7,161.81,161.66,161.81,17644.0,155.9843,156.0904,155.9457,156.0904,17644.0
2024-05-06 12:45:00,161.82,162.05,161.82,161.95,25508.0,156.1001,156.3219,156.1001,156.2255,25508.0
2024-05-06 12:50:00,161.95,162.06,161.83,161.83,18157.0,156.2255,156.3316,156.1097,156.1097,18157.0
2024-05-06 12:55:00,161.84,161.9,161.76,161.83,17355.0,156.1194,156.1772,156.0422,156.1097,17355.0
2024-05-06 13:00:00,161.83,162.05,161.82,161.95,19448.0,156.1097,156.3219,156.1001,156.2255,19448.0
2024-05-06 13:05:00,161.92,161.98,161.87,161.97,12833.0,156.1965,156.2544,156.1483,156.2448,12833.0
2024-05-06 13:10:00,161.99,162.04,161.92,162.04,25396.0,156.264,156.3123,156.1965,156.3123,25396.0
2024-05-06 13:15:00,162.02,162.3,161.97,162.28,40085.0,156.293,156.5631,156.2448,156.5438,40085.0
2024-05-06 13:20:00,162.26,162.5,162.24,162.32,24083.0,156.5245,156.756,156.5052,156.5824,24083.0
2024-05-06 13:25:00,162.33,162.42,162.3,162.33,12092.0,156.592,156.6788,156.5631,156.592,12092.0
2024-05-06 13:30:00,162.33,162.34,162.2,162.2,43698.0,156.592,156.6017,156.4666,156.4666,43698.0
2024-05-06 13:35:00,162.19,162.24,161.84,162.06,67057.0,156.457,156.5052,156.1194,156.3316,67057.0
2024-05-06 13:40:00,162.04,162.12,161.92,161.99,17653.0,156.3123,156.3895,156.1965,156.264,17653.0
2024-05-06 13:45:00,162.05,162.22,162.01,162.11,11826.0,156.3219,156.4859,156.2833,156.3798,11826.0
2024-05-06 13:50:00,162.16,162.23,162.07,162.1,12140.0,156.428,156.4956,156.3412,156.3702,12140.0
2024-05-06 13:55:00,162.12,162.19,162.08,162.16,18074.0,156.3895,156.457,156.3509,156.428,18074.0
2024-05-06 14:00:00,162.17,162.34,162.09,162.31,27600.0,156.4377,156.6017,156.3605,156.5727,27600.0
2024-05-06 14:05:00,162.34,162.51,162.25,162.3,21231.0,156.6017,156.7657,156.5149,156.5631,21231.0
2024-05-06 14:10:00,162.28,162.46,162.22,162.37,21858.0,156.5438,156.7174,156.4859,156.6306,21858.0
2024-05-06 14:15:00,162.38,162.38,162.2,162.2,13729.0,156.6403,156.6403,156.4666,156.4666,13729.0
2024-05-06 14:20:00,162.22,162.36,162.2,162.36,17386.0,156.4859,156.621,156.4666,156.621,17386.0
2024-05-06 14:25:00,162.38,162.59,162.34,162.56,20102.0,156.6403,156.8428,156.6017,156.8139,20102.0
2024-05-06 14:30:00,162.56,162.62,162.42,162.54,27174.0,156.8139,156.8718,156.6788,156.7946,27174.0
2024-05-06 14:35:00,162.5,162.51,162.34,162.36,16496.0,156.756,156.7657,156.6017,156.621,16496.0
2024-05-06 14:40:00,162.34,162.37,162.22,162.24,16721.0,156.6017,156.6306,156.4859,156.5052,16721.0
2024-05-06 14:45:00,162.24,162.36,162.23,162.32,25633.0,156.5052,156.621,156.4956,156.5824,25633.0
2024-05-06 14:50:00,162.31,162.37,162.23,162.28,20348.0,156.5727,156.6306,156.4956,156.5438,20348.0
2024-05-06 14:55:00,162.27,162.37,162.26,162.27,32476.0,156.5342,156.6306,156.5245,156.5342,32476.0
2024-05-06 15:00:00,162.26,162.36,162.2,162.25,23345.0,156.5245,156.621,156.4666,156.5149,23345.0
2024-05-06 15:05:00,162.19,162.3,162.15,162.28,24444.0,156.457,156.5631,156.4184,156.5438,24444.0
2024-05-06 15:10:00,162.26,162.27,162.1,162.21,50587.0,156.5245,156.5342,156.3702,156.4763,50587.0
2024-05-06 15:15:00,162.19,162.26,162.15,162.15,22174.0,156.457,156.5245,156.4184,156.4184,22174.0
2024-05-06 15:20:00,162.18,162.22,162.07,162.11,37782.0,156.4473,156.4859,156.3412,156.3798,37782.0
2024-05-06 15:25:00,162.13,162.21,162.0,162.04,15275.0,156.3991,156.4763,156.2737,156.3123,15275.0
2024-05-06 15:30:00,162.02,162.03,161.66,161.73,24058.0,156.293,156.3026,155.9457,156.0132,24058.0
2024-05-06 15:35:00,161.72,161.83,161.68,161.71,21434.0,156.0036,156.1097,155.965,155.9939,21434.0
2024-05-06 15:40:00,161.71,162.18,161.71,162.05,41423.0,155.9939,156.4473,155.9939,156.3219,41423.0
2024-05-06 15:45:00,162.03,162.27,161.98,162.25,42404.0,156.3026,156.5342,156.2544,156.5149,42404.0
2024-05-06 15:50:00,162.26,162.49,162.13,162.48,90848.0,156.5245,156.7464,156.3991,156.7367,90848.0
2024-05-06 15:55:00,162.49,162.73,162.37,162.7,282705.0,156.7464,156.9779,156.6306,156.949,282705.0
2024-05-07 09:30:00,163.36,163.99,163.28,163.58,84894.0,157.5856,158.1934,157.5085,157.7978,84894.0
2024-05-07 09:35:00,163.66,163.83,163.0,163.12,43685.0,157.875,158.039,157.2383,157.3541,43685.0
2024-05-07 09:40:00,163.04,163.56,163.0,163.39,34250.0,157.2769,157.7786,157.2383,157.6146,34250.0
2024-05-07 09:45:00,163.34,163.64,163.24,163.47,43499.0,157.5663,157.8557,157.4699,157.6917,43499.0
2024-05-07 09:50:00,163.54,163.99,163.45,163.81,40006.0,157.7593,158.1934,157.6724,158.0197,40006.0
2024-05-07 09:55:00,163.77,163.78,163.34,163.47,41692.0,157.9811,157.9908,157.5663,157.6917,41692.0
2024-05-07 10:00:00,163.49,163.72,163.43,163.63,43469.0,157.711,157.9329,157.6531,157.8461,43469.0
2024-05-07 10:05:00,163.66,163.66,163.38,163.59,39454.0,157.875,157.875,157.6049,157.8075,39454.0
2024-05-07 10:10:00,163.58,163.72,163.55,163.6,21002.0,157.7978,157.9329,157.7689,157.8171,21002.0
2024-05-07 10:15:00,163.59,163.59,163.34,163.47,38228.0,157.8075,157.8075,157.5663,157.6917,38228.0
2024-05-07 10:20:00,163.4,163.54,163.25,163.37,31266.0,157.6242,157.7593,157.4795,157.5953,31266.0
2024-05-07 10:25:00,163.4,163.73,163.37,163.56,19422.0,157.6242,157.9425,157.5953,157.7786,19422.0
2024-05-07 10:30:00,163.51,163.85,163.5,163.59,17768.0,157.7303,158.0583,157.7207,157.8075,17768.0
2024-05-07 10:35:00,163.63,163.69,163.49,163.54,11349.0,157.8461,157.904,157.711,157.7593,11349.0
2024-05-07 10:40:00,163.49,163.58,163.3,163.32,12714.0,157.711,157.7978,157.5277,157.547,12714.0
2024-05-07 10:45:00,163.29,163.31,162.95,163.13,24006.0,157.5181,157.5374,157.1901,157.3638,24006.0
2024-05-07 10:50:00,163.1,163.24,162.99,162.99,31279.0,157.3348,157.4699,157.2287,157.2287,31279.0
2024-05-07 10:55:00,162.97,163.03,162.71,162.75,33508.0,157.2094,157.2673,156.9586,156.9972,33508.0
2024-05-07 11:00:00,162.76,162.8,162.58,162.75,31662.0,157.0068,157.0454,156.8332,156.9972,31662.0
2024-05-07 11:05:00,162.71,163.05,162.67,162.95,21507.0,156.9586,157.2866,156.92,157.1901,21507.0
2024-05-07 11:10:00,162.92,162.99,162.76,162.82,21592.0,157.1612,157.2287,157.0068,157.0647,21592.0
2024-05-07 11:15:00,162.83,162.89,162.71,162.83,25009.0,157.0744,157.1322,156.9586,157.0744,25009.0
2024-05-07 11:20:00,162.82,162.92,162.69,162.7,17486.0,157.0647,157.1612,156.9393,156.949,17486.0
2024-05-07 11:25:00,162.72,162.77,162.58,162.73,62979.0,156.9682,157.0165,156.8332,156.9779,62979.0
2024-05-07 11:30:00,162.73,163.09,162.69,163.09,17708.0,156.9779,157.3252,156.9393,157.3252,17708.0
2024-05-07 11:35:00,163.06,163.07,162.92,163.05,20746.0,157.2962,157.3059,157.1612,157.2866,20746.0
2024-05-07 11:40:00,163.06,163.15,163.02,163.13,14742.0,157.2962,157.383,157.2576,157.3638,14742.0
2024-05-07 11:45:00,163.14,163.28,163.0,163.08,17291.0,157.3734,157.5085,157.2383,157.3155,17291.0
2024-05-07 11:50:00,163.1,163.17,162.77,162.77,18095.0,157.3348,157.4023,157.0165,157.0165,18095.0
2024-05-07 11:55:00,162.78,162.79,162.47,162.59,17902.0,157.0261,157.0358,156.7271,156.8428,17902.0
2024-05-07 12:00:00,162.59,162.9,162.49,162.88,9163.0,156.8428,157.1419,156.7464,157.1226,9163.0
2024-05-07 12:05:00,162.9,162.9,162.72,162.79,10477.0,157.1419,157.1419,156.9682,157.0358,10477.0
2024-05-07 12:10:00,162.75,162.93,162.54,162.56,33039.0,156.9972,157.1708,156.7946,156.8139,33039.0
2024-05-07 12:15:00,162.53,162.62,162.49,162.55,13210.0,156.785,156.8718,156.7464,156.8043,13210.0
2024-05-07 12:20:00,162.59,162.65,162.43,162.45,22432.0,156.8428,156.9007,156.6885,156.7078,22432.0
2024-05-07 12:25:00,162.45,162.57,162.31,162.36,33562.0,156.7078,156.8235,156.5727,156.621,33562.0
2024-05-07 12:30:00,162.33,162.43,162.22,162.29,25328.0,156.592,156.6885,156.4859,156.5534,25328.0
2024-05-07 12:35:00,162.28,162.28,162.11,162.12,14638.0,156.5438,156.5438,156.3798,156.3895,14638.0
2024-05-07 12:40:00,162.13,162.22,162.08,162.18,25287.0,156.3991,156.4859,156.3509,156.4473,25287.0
2024-05-07 12:45:00,162.21,162.24,161.98,162.05,25705.0,156.4763,156.5052,156.2544,156.3219,25705.0
2024-05-07 12:50:00,162.02,162.25,162.0,162.2,15399.0,156.293,156.5149,156.2737,156.4666,15399.0
2024-05-07 12:55:00,162.26,162.31,162.19,162.25,9822.0,156.5245,156.5727,156.457,156.5149,9822.0
2024-05-07 13:00:00,162.25,162.27,162.19,162.2,13110.0,156.5149,156.5342,156.457,156.4666,13110.0
2024-05-07 13:05:00,162.24,162.31,162.19,162.3,14364.0,156.5052,156.5727,156.457,156.5631,14364.0
2024-05-07 13:10:00,162.31,162.44,162.31,162.37,14690.0,156.5727,156.6981,156.5727,156.6306,14690.0
2024-05-07 13:15:00,162.36,162.4,162.27,162.31,16547.0,156.621,156.6596,156.5342,156.5727,16547.0
2024-05-07 13:20:00,162.3,162.39,162.22,162.38,16925.0,156.5631,156.6499,156.4859,156.6403,16925.0
2024-05-07 13:25:00,162.4,162.5,162.26,162.48,33005.0,156.6596,156.756,156.5245,156.7367,33005.0
2024-05-07 13:30:00,162.52,162.55,162.35,162.46,45704.0,156.7753,156.8043,156.6113,156.7174,45704.0
2024-05-07 13:35:00,162.45,162.5,162.4,162.44,21205.0,156.7078,156.756,156.6596,156.6981,21205.0
2024-05-07 13:40:00,162.47,162.62,162.42,162.56,21253.0,156.7271,156.8718,156.6788,156.8139,21253.0
2024-05-07 13:45:00,162.55,162.69,162.49,162.49,10596.0,156.8043,156.9393,156.7464,156.7464,10596.0
2024-05-07 13:50:00,162.48,162.67,162.46,162.56,18931.0,156.7367,156.92,156.7174,156.8139,18931.0
2024-05-07 13:55:00,162.51,162.61,162.4,162.45,28194.0,156.7657,156.8621,156.6596,156.7078,28194.0
2024-05-07 14:00:00,162.47,162.58,162.43,162.5,11291.0,156.7271,156.8332,156.6885,156.756,11291.0
2024-05-07 14:05:00,162.53,162.56,162.41,162.44,13825.0,156.785,156.8139,156.6692,156.6981,13825.0
2024-05-07 14:10:00,162.45,162.52,162.4,162.44,13864.0,156.7078,156.7753,156.6596,156.6981,13864.0
2024-05-07 14:15:00,162.4,162.5,162.15,162.2,13572.0,156.6596,156.756,156.4184,156.4666,13572.0
2024-05-07 14:20:00,162.15,162.29,162.13,162.21,14416.0,156.4184,156.5534,156.3991,156.4763,14416.0
2024-05-07 14:25:00,162.2,162.28,162.11,162.13,13311.0,156.4666,156.5438,156.3798,156.3991,13311.0
2024-05-07 14:30:00,162.13,162.31,162.12,162.31,13179.0,156.3991,156.5727,156.3895,156.5727,13179.0
2024-05-07 14:35:00,162.29,162.5,162.16,162.22,21535.0,156.5534,156.756,156.428,156.4859,21535.0
2024-05-07 14:40:00,162.22,162.33,162.2,162.31,26441.0,156.4859,156.592,156.4666,156.5727,26441.0
2024-05-07 14:45:00,162.29,162.36,162.1,162.1,19604.0,156.5534,156.621,156.3702,156.3702,19604.0
2024-05-07 14:50:00,162.08,162.13,161.89,161.93,22984.0,156.3509,156.3991,156.1676,156.2062,22984.0
2024-05-07 14:55:00,161.9,162.06,161.9,162.03,19889.0,156.1772,156.3316,156.1772,156.3026,19889.0
2024-05-07 15:00:00,161.98,162.19,161.95,162.03,21828.0,156.2544,156.457,156.2255,156.3026,21828.0
2024-05-07 15:05:00,162.02,162.09,161.99,162.02,15941.0,156.293,156.3605,156.264,156.293,15941.0
2024-05-07 15:10:00,162.02,162.31,162.02,162.26,22759.0,156.293,156.5727,156.293,156.5245,22759.0
2024-05-07 15:15:00,162.25,162.38,162.2,162.3,15984.0,156.5149,156.6403,156.4666,156.5631,15984.0
2024-05-07 15:20:00,162.3,162.56,162.28,162.46,32266.0,156.5631,156.8139,156.5438,156.7174,32266.0
2024-05-07 15:25:00,162.44,162.58,162.38,162.46,23271.0,156.6981,156.8332,156.6403,156.7174,23271.0
2024-05-07 15:30:00,162.5,162.59,162.44,162.46,48684.0,156.756,156.8428,156.6981,156.7174,48684.0
2024-05-07 15:35:00,162.43,162.54,162.4,162.42,45941.0,156.6885,156.7946,156.6596,156.6788,45941.0
2024-05-07 15:40:00,162.44,162.5,162.22,162.29,41452.0,156.6981,156.756,156.4859,156.5534,41452.0
2024-05-07 15:45:00,162.29,162.52,162.27,162.51,31338.0,156.5534,156.7753,156.5342,156.7657,31338.0
2024-05-07 15:50:00,162.54,162.68,162.3,162.31,82727.0,156.7946,156.9297,156.5631,156.5727,82727.0
2024-05-07 15:55:00,162.32,162.54,162.16,162.44,334169.0,156.5824,156.7946,156.428,156.6981,334169.0
2024-05-08 09:30:00,162.14,162.9,162.14,162.3,99875.0,156.4087,157.1419,156.4087,156.5631,99875.0
2024-05-08 09:35:00,162.15,162.4,161.8,162.18,33820.0,156.4184,156.6596,156.0808,156.4473,33820.0
2024-05-08 09:40:00,162.26,162.3,161.71,161.71,17929.0,156.5245,156.5631,155.9939,155.9939,17929.0
2024-05-08 09:45:00,161.78,161.83,161.28,161.34,31285.0,156.0615,156.1097,155.5791,155.637,31285.0
2024-05-08 09:50:00,161.44,161.51,161.01,161.04,14766.0,155.7335,155.801,155.3187,155.3476,14766.0
2024-05-08 09:55:00,161.09,161.11,160.57,160.73,34008.0,155.3959,155.4152,154.8942,155.0486,34008.0
2024-05-08 10:00:00,160.7,160.76,159.96,160.05,55995.0,155.0196,155.0775,154.3058,154.3926,55995.0
2024-05-08 10:05:00,160.06,160.18,159.87,160.02,35602.0,154.4023,154.518,154.219,154.3637,35602.0
2024-05-08 10:10:00,160.06,160.48,159.95,160.3,77465.0,154.4023,154.8074,154.2962,154.6338,77465.0
2024-05-08 10:15:00,160.34,160.69,160.24,160.3,43973.0,154.6724,155.01,154.5759,154.6338,43973.0
2024-05-08 10:20:00,160.29,160.52,160.2,160.46,41257.0,154.6241,154.846,154.5373,154.7881,41257.0
2024-05-08 10:25:00,160.43,160.5,160.19,160.4,20464.0,154.7592,154.8267,154.5277,154.7303,20464.0
2024-05-08 10:30:00,160.36,160.4,160.23,160.3,44350.0,154.6917,154.7303,154.5663,154.6338,44350.0
2024-05-08 10:35:00,160.3,160.57,160.3,160.36,21906.0,154.6338,154.8942,154.6338,154.6917,21906.0
2024-05-08 10:40:00,160.33,160.46,160.28,160.4,43407.0,154.6627,154.7881,154.6145,154.7303,43407.0
2024-05-08 10:45:00,160.43,160.55,160.37,160.43,13286.0,154.7592,154.8749,154.7013,154.7592,13286.0
2024-05-08 10:50:00,160.44,160.44,160.22,160.34,13568.0,154.7688,154.7688,154.5566,154.6724,13568.0
2024-05-08 10:55:00,160.33,160.52,160.24,160.5,28094.0,154.6627,154.846,154.5759,154.8267,28094.0
2024-05-08 11:00:00,160.52,160.63,160.41,160.43,42413.0,154.846,154.9521,154.7399,154.7592,42413.0
2024-05-08 11:05:00,160.47,160.51,160.3,160.34,12796.0,154.7978,154.8364,154.6338,154.6724,12796.0
2024-05-08 11:10:00,160.35,160.48,160.33,160.41,20390.0,154.682,154.8074,154.6627,154.7399,20390.0
2024-05-08 11:15:00,160.41,160.46,160.16,160.2,20016.0,154.7399,154.7881,154.4987,154.5373,20016.0
2024-05-08 11:20:00,160.17,160.35,160.08,160.32,26506.0,154.5084,154.682,154.4216,154.6531,26506.0
2024-05-08 11:25:00,160.28,160.5,160.27,160.37,20627.0,154.6145,154.8267,154.6048,154.7013,20627.0
2024-05-08 11:30:00,160.37,160.61,160.3,160.44,45495.0,154.7013,154.9328,154.6338,154.7688,45495.0
2024-05-08 11:35:00,160.45,160.92,160.4,160.58,40497.0,154.7785,155.2319,154.7303,154.9039,40497.0
2024-05-08 11:40:00,160.67,160.67,160.13,160.24,16408.0,154.9907,154.9907,154.4698,154.5759,16408.0
2024-05-08 11:45:00,160.22,160.4,160.19,160.35,18362.0,154.5566,154.7303,154.5277,154.682,18362.0
2024-05-08 11:50:00,160.44,160.45,160.04,160.08,25413.0,154.7688,154.7785,154.383,154.4216,25413.0
2024-05-08 11:55:00,160.11,160.31,160.08,160.26,43661.0,154.4505,154.6434,154.4216,154.5952,43661.0
2024-05-08 12:00:00,160.19,160.3,160.13,160.18,14709.0,154.5277,154.6338,154.4698,154.518,14709.0
2024-05-08 12:05:00,160.23,160.23,160.02,160.12,14924.0,154.5663,154.5663,154.3637,154.4601,14924.0
2024-05-08 12:10:00,160.1,160.5,160.09,160.44,23972.0,154.4409,154.8267,154.4312,154.7688,23972.0
2024-05-08 12:15:00,160.41,160.45,160.18,160.18,32779.0,154.7399,154.7785,154.518,154.518,32779.0
2024-05-08 12:20:00,160.18,160.26,159.88,159.88,59986.0,154.518,154.5952,154.2286,154.2286,59986.0
2024-05-08 12:25:00,159.94,160.05,159.88,159.95,21435.0,154.2865,154.3926,154.2286,154.2962,21435.0
2024-05-08 12:30:00,160.02,160.08,159.95,160.03,39104.0,154.3637,154.4216,154.2962,154.3733,39104.0
2024-05-08 12:35:00,160.01,160.07,159.92,160.03,38669.0,154.354,154.4119,154.2672,154.3733,38669.0
2024-05-08 12:40:00,160.07,160.48,160.07,160.47,8890.0,154.4119,154.8074,154.4119,154.7978,8890.0
2024-05-08 12:45:00,160.47,160.48,160.21,160.21,12715.0,154.7978,154.8074,154.547,154.547,12715.0
2024-05-08 12:50:00,160.22,160.27,160.02,160.16,12017.0,154.5566,154.6048,154.3637,154.4987,12017.0
2024-05-08 12:55:00,160.13,160.34,160.0,160.11,22756.0,154.4698,154.6724,154.3444,154.4505,22756.0
2024-05-08 13:00:00,160.09,160.24,160.0,160.22,8894.0,154.4312,154.5759,154.3444,154.5566,8894.0
2024-05-08 13:05:00,160.21,160.25,160.12,160.2,9499.0,154.547,154.5856,154.4601,154.5373,9499.0
2024-05-08 13:10:00,160.21,160.28,160.12,160.28,10437.0,154.547,154.6145,154.4601,154.6145,10437.0
2024-05-08 13:15:00,160.27,160.39,160.2,160.21,40387.0,154.6048,154.7206,154.5373,154.547,40387.0
2024-05-08 13:20:00,160.24,160.27,160.14,160.17,7700.0,154.5759,154.6048,154.4794,154.5084,7700.0
2024-05-08 13:25:00,160.21,160.43,160.19,160.25,32884.0,154.547,154.7592,154.5277,154.5856,32884.0
2024-05-08 13:30:00,160.25,160.25,159.92,159.92,19389.0,154.5856,154.5856,154.2672,154.2672,19389.0
2024-05-08 13:35:00,159.92,160.23,159.92,160.2,44500.0,154.2672,154.5663,154.2672,154.5373,44500.0
2024-05-08 13:40:00,160.2,160.27,160.0,160.06,17731.0,154.5373,154.6048,154.3444,154.4023,17731.0
2024-05-08 13:45:00,160.09,160.24,160.02,160.12,17421.0,154.4312,154.5759,154.3637,154.4601,17421.0
2024-05-08 13:50:00,160.15,160.4,160.15,160.23,29102.0,154.4891,154.7303,154.4891,154.5663,29102.0
2024-05-08 13:55:00,160.21,160.35,160.17,160.26,33390.0,154.547,154.682,154.5084,154.5952,33390.0
2024-05-08 14:00:00,160.25,160.33,160.12,160.18,17676.0,154.5856,154.6627,154.4601,154.518,17676.0
2024-05-08 14:05:00,160.2,160.35,160.17,160.24,42618.0,154.5373,154.682,154.5084,154.5759,42618.0
2024-05-08 14:10:00,160.26,160.35,160.17,160.22,26710.0,154.5952,154.682,154.5084,154.5566,26710.0
2024-05-08 14:15:00,160.17,160.28,160.14,160.17,15202.0,154.5084,154.6145,154.4794,154.5084,15202.0
2024-05-08 14:20:00,160.16,160.2,160.1,160.14,19143.0,154.4987,154.5373,154.4409,154.4794,19143.0
2024-05-08 14:25:00,160.14,160.21,160.04,160.19,12765.0,154.4794,154.547,154.383,154.5277,12765.0
2024-05-08 14:30:00,160.14,160.6,160.11,160.45,45722.0,154.4794,154.9232,154.4505,154.7785,45722.0
2024-05-08 14:35:00,160.45,160.49,160.25,160.32,26798.0,154.7785,154.8171,154.5856,154.6531,26798.0
2024-05-08 14:40:00,160.34,160.43,160.25,160.33,42213.0,154.6724,154.7592,154.5856,154.6627,42213.0
2024-05-08 14:45:00,160.33,160.7,160.29,160.63,70812.0,154.6627,155.0196,154.6241,154.9521,70812.0
2024-05-08 14:50:00,160.61,160.69,160.47,160.48,27552.0,154.9328,155.01,154.7978,154.8074,27552.0
2024-05-08 14:55:00,160.45,160.56,160.37,160.43,104176.0,154.7785,154.8846,154.7013,154.7592,104176.0
2024-05-08 15:00:00,160.4,160.41,160.15,160.25,40552.0,154.7303,154.7399,154.4891,154.5856,40552.0
2024-05-08 15:05:00,160.23,160.31,160.05,160.16,28279.0,154.5663,154.6434,154.3926,154.4987,28279.0
2024-05-08 15:10:00,160.19,160.26,160.12,160.2,54431.0,154.5277,154.5952,154.4601,154.5373,54431.0
2024-05-08 15:15:00,160.2,160.45,160.17,160.24,54571.0,154.5373,154.7785,154.5084,154.5759,54571.0
2024-05-08 15:20:00,160.22,160.76,160.17,160.72,111495.0,154.5566,155.0775,154.5084,155.0389,111495.0
2024-05-08 15:25:00,160.78,160.86,160.65,160.78,30285.0,155.0968,155.174,154.9714,155.0968,30285.0
2024-05-08 15:30:00,160.77,160.79,160.61,160.66,27418.0,155.0872,155.1065,154.9328,154.9811,27418.0
2024-05-08 15:35:00,160.64,160.86,160.62,160.69,86141.0,154.9618,155.174,154.9425,155.01,86141.0
2024-05-08 15:40:00,160.69,160.72,160.52,160.56,23458.0,155.01,155.0389,154.846,154.8846,23458.0
2024-05-08 15:45:00,160.55,160.75,160.53,160.69,42673.0,154.8749,155.0679,154.8557,155.01,42673.0
2024-05-08 15:50:00,160.69,160.75,160.57,160.72,60536.0,155.01,155.0679,154.8942,155.0389,60536.0
2024-05-08 15:55:00,160.71,160.73,160.34,160.39,263548.0,155.0293,155.0486,154.6724,154.7206,263548.0
2024-05-09 09:30:00,160.81,160.95,160.02,160.14,46524.0,155.1258,155.2608,154.3637,154.4794,46524.0
2024-05-09 09:35:00,160.08,160.46,160.07,160.3,41582.0,154.4216,154.7881,154.4119,154.6338,41582.0
2024-05-09 09:40:00,160.23,160.6,160.2,160.59,33105.0,154.5663,154.9232,154.5373,154.9135,33105.0
2024-05-09 09:45:00,160.58,160.86,160.48,160.83,66397.0,154.9039,155.174,154.8074,155.1451,66397.0
2024-05-09 09:50:00,160.89,160.98,160.63,160.9,44747.0,155.2029,155.2898,154.9521,155.2126,44747.0
2024-05-09 09:55:00,160.99,161.09,160.84,160.89,20158.0,155.2994,155.3959,155.1547,155.2029,20158.0
2024-05-09 10:00:00,160.91,161.05,160.61,160.61,24297.0,155.2222,155.3573,154.9328,154.9328,24297.0
2024-05-09 10:05:00,160.6,160.74,160.59,160.68,14979.0,154.9232,155.0582,154.9135,155.0004,14979.0
2024-05-09 10:10:00,160.72,160.96,160.67,160.75,46785.0,155.0389,155.2705,154.9907,155.0679,46785.0
2024-05-09 10:15:00,160.81,160.88,160.73,160.82,26857.0,155.1258,155.1933,155.0486,155.1354,26857.0
2024-05-09 10:20:00,160.79,160.93,160.76,160.81,23628.0,155.1065,155.2415,155.0775,155.1258,23628.0
2024-05-09 10:25:00,160.83,160.96,160.8,160.86,9838.0,155.1451,155.2705,155.1161,155.174,9838.0
2024-05-09 10:30:00,160.83,161.0,160.81,160.97,9066.0,155.1451,155.309,155.1258,155.2801,9066.0
2024-05-09 10:35:00,161.02,161.03,160.81,160.91,9273.0,155.3283,155.338,155.1258,155.2222,9273.0
2024-05-09 10:40:00,160.92,161.01,160.89,160.99,10787.0,155.2319,155.3187,155.2029,155.2994,10787.0
2024-05-09 10:45:00,161.04,161.23,160.91,161.22,26295.0,155.3476,155.5309,155.2222,155.5213,26295.0
2024-05-09 10:50:00,161.24,161.26,161.12,161.26,24430.0,155.5406,155.5599,155.4248,155.5599,24430.0
2024-05-09 10:55:00,161.3,161.32,161.19,161.28,14332.0,155.5984,155.6177,155.4923,155.5791,14332.0
2024-05-09 11:00:00,161.3,161.3,161.08,161.18,21146.0,155.5984,155.5984,155.3862,155.4827,21146.0
2024-05-09 11:05:00,161.18,161.19,161.0,161.0,12966.0,155.4827,155.4923,155.309,155.309,12966.0
2024-05-09 11:10:00,161.07,161.14,161.01,161.03,7832.0,155.3766,155.4441,155.3187,155.338,7832.0
2024-05-09 11:15:00,161.05,161.09,160.95,161.01,11104.0,155.3573,155.3959,155.2608,155.3187,11104.0
2024-05-09 11:20:00,160.96,161.02,160.94,160.97,8412.0,155.2705,155.3283,155.2512,155.2801,8412.0
2024-05-09 11:25:00,160.99,161.04,160.94,160.98,12533.0,155.2994,155.3476,155.2512,155.2898,12533.0
2024-05-09 11:30:00,161.0,161.02,160.79,160.79,17213.0,155.309,155.3283,155.1065,155.1065,17213.0
2024-05-09 11:35:00,160.82,160.85,160.74,160.79,8152.0,155.1354,155.1643,155.0582,155.1065,8152.0
2024-05-09 11:40:00,160.78,160.78,160.54,160.59,8737.0,155.0968,155.0968,154.8653,154.9135,8737.0
2024-05-09 11:45:00,160.62,160.77,160.57,160.72,14890.0,154.9425,155.0872,154.8942,155.0389,14890.0
2024-05-09 11:50:00,160.69,160.73,160.64,160.7,4472.0,155.01,155.0486,154.9618,155.0196,4472.0
2024-05-09 11:55:00,160.69,160.74,160.58,160.58,7934.0,155.01,155.0582,154.9039,154.9039,7934.0
2024-05-09 12:00:00,160.6,160.63,160.43,160.43,11947.0,154.9232,154.9521,154.7592,154.7592,11947.0
2024-05-09 12:05:00,160.46,160.48,160.38,160.42,10291.0,154.7881,154.8074,154.711,154.7495,10291.0
2024-05-09 12:10:00,160.43,160.46,160.38,160.46,4801.0,154.7592,154.7881,154.711,154.7881,4801.0
2024-05-09 12:15:00,160.48,160.51,160.33,160.34,7689.0,154.8074,154.8364,154.6627,154.6724,7689.0
2024-05-09 12:20:00,160.38,160.46,160.32,160.45,8145.0,154.711,154.7881,154.6531,154.7785,8145.0
2024-05-09 12:25:00,160.47,160.58,160.46,160.51,8530.0,154.7978,154.9039,154.7881,154.8364,8530.0
2024-05-09 12:30:00,160.52,160.6,160.48,160.53,7772.0,154.846,154.9232,154.8074,154.8557,7772.0
2024-05-09 12:35:00,160.55,160.59,160.53,160.55,17348.0,154.8749,154.9135,154.8557,154.8749,17348.0
2024-05-09 12:40:00,160.56,160.6,160.45,160.54,14106.0,154.8846,154.9232,154.7785,154.8653,14106.0
2024-05-09 12:45:00,160.54,160.61,160.54,160.58,5469.0,154.8653,154.9328,154.8653,154.9039,5469.0
2024-05-09 12:50:00,160.58,160.67,160.56,160.57,24611.0,154.9039,154.9907,154.8846,154.8942,24611.0
2024-05-09 12:55:00,160.59,160.61,160.55,160.58,5571.0,154.9135,154.9328,154.8749,154.9039,5571.0
2024-05-09 13:00:00,160.6,160.84,160.59,160.77,44449.0,154.9232,155.1547,154.9135,155.0872,44449.0
2024-05-09 13:05:00,160.78,160.78,160.44,160.44,16062.0,155.0968,155.0968,154.7688,154.7688,16062.0
2024-05-09 13:10:00,160.46,160.52,160.42,160.5,11135.0,154.7881,154.846,154.7495,154.8267,11135.0
2024-05-09 13:15:00,160.5,160.57,160.45,160.49,9536.0,154.8267,154.8942,154.7785,154.8171,9536.0
2024-05-09 13:20:00,160.48,160.56,160.45,160.5,10242.0,154.8074,154.8846,154.7785,154.8267,10242.0
2024-05-09 13:25:00,160.5,160.58,160.47,160.53,18527.0,154.8267,154.9039,154.7978,154.8557,18527.0
2024-05-09 13:30:00,160.55,160.81,160.52,160.73,51680.0,154.8749,155.1258,154.846,155.0486,51680.0
2024-05-09 13:35:00,160.74,160.83,160.62,160.63,18015.0,155.0582,155.1451,154.9425,154.9521,18015.0
2024-05-09 13:40:00,160.63,160.67,160.54,160.55,10796.0,154.9521,154.9907,154.8653,154.8749,10796.0
2024-05-09 13:45:00,160.59,160.67,160.57,160.59,12066.0,154.9135,154.9907,154.8942,154.9135,12066.0
2024-05-09 13:50:00,160.6,160.64,160.54,160.54,7925.0,154.9232,154.9618,154.8653,154.8653,7925.0
2024-05-09 13:55:00,160.54,160.64,160.48,160.51,16329.0,154.8653,154.9618,154.8074,154.8364,16329.0
2024-05-09 14:00:00,160.5,160.53,160.45,160.45,8997.0,154.8267,154.8557,154.7785,154.7785,8997.0
2024-05-09 14:05:00,160.5,160.55,160.43,160.48,7626.0,154.8267,154.8749,154.7592,154.8074,7626.0
2024-05-09 14:10:00,160.47,160.47,160.32,160.47,22539.0,154.7978,154.7978,154.6531,154.7978,22539.0
2024-05-09 14:15:00,160.47,160.49,160.35,160.35,6801.0,154.7978,154.8171,154.682,154.682,6801.0
2024-05-09 14:20:00,160.37,160.4,160.31,160.34,23881.0,154.7013,154.7303,154.6434,154.6724,23881.0
2024-05-09 14:25:00,160.33,160.38,160.29,160.33,21825.0,154.6627,154.711,154.6241,154.6627,21825.0
2024-05-09 14:30:00,160.33,160.35,160.3,160.31,24285.0,154.6627,154.682,154.6338,154.6434,24285.0
2024-05-09 14:35:00,160.31,160.43,160.21,160.38,40061.0,154.6434,154.7592,154.547,154.711,40061.0
2024-05-09 14:40:00,160.37,160.41,160.27,160.32,17752.0,154.7013,154.7399,154.6048,154.6531,17752.0
2024-05-09 14:45:00,160.3,160.47,160.28,160.32,22705.0,154.6338,154.7978,154.6145,154.6531,22705.0
2024-05-09 14:50:00,160.34,160.35,160.26,160.31,13611.0,154.6724,154.682,154.5952,154.6434,13611.0
2024-05-09 14:55:00,160.33,160.42,160.32,160.38,11628.0,154.6627,154.7495,154.6531,154.711,11628.0
2024-05-09 15:00:00,160.39,160.46,160.29,160.37,14659.0,154.7206,154.7881,154.6241,154.7013,14659.0
2024-05-09 15:05:00,160.37,160.57,160.36,160.44,31872.0,154.7013,154.8942,154.6917,154.7688,31872.0
2024-05-09 15:10:00,160.41,160.47,160.35,160.35,38057.0,154.7399,154.7978,154.682,154.682,38057.0
2024-05-09 15:15:00,160.34,160.36,160.26,160.34,23980.0,154.6724,154.6917,154.5952,154.6724,23980.0
2024-05-09 15:20:00,160.34,160.49,160.33,160.43,38748.0,154.6724,154.8171,154.6627,154.7592,38748.0
2024-05-09 15:25:00,160.42,160.42,160.33,160.42,38514.0,154.7495,154.7495,154.6627,154.7495,38514.0
2024-05-09 15:30:00,160.4,160.54,160.38,160.4,19805.0,154.7303,154.8653,154.711,154.7303,19805.0
2024-05-09 15:35:00,160.43,160.49,160.29,160.34,43754.0,154.7592,154.8171,154.6241,154.6724,43754.0
2024-05-09 15:40:00,160.3,160.37,160.25,160.27,26393.0,154.6338,154.7013,154.5856,154.6048,26393.0
2024-05-09 15:45:00,160.28,160.3,160.12,160.14,48846.0,154.6145,154.6338,154.4601,154.4794,48846.0
2024-05-09 15:50:00,160.15,160.32,160.07,160.1,125343.0,154.4891,154.6531,154.4119,154.4409,125343.0
2024-05-09 15:55:00,160.12,160.4,160.08,160.4,249903.0,154.4601,154.7303,154.4216,154.7303,249903.0
2024-05-10 09:30:00,160.71,160.99,160.4,160.53,51528.0,155.0293,155.2994,154.7303,154.8557,51528.0
2024-05-10 09:35:00,160.43,160.98,160.43,160.92,28874.0,154.7592,155.2898,154.7592,155.2319,28874.0
2024-05-10 09:40:00,160.93,160.99,160.78,160.81,27231.0,155.2415,155.2994,155.0968,155.1258,27231.0
2024-05-10 09:45:00,160.83,160.85,160.58,160.74,42963.0,155.1451,155.1643,154.9039,155.0582,42963.0
2024-05-10 09:50:00,160.7,160.82,160.63,160.82,25371.0,155.0196,155.1354,154.9521,155.1354,25371.0
2024-05-10 09:55:00,160.81,160.92,160.69,160.82,25813.0,155.1258,155.2319,155.01,155.1354,25813.0
2024-05-10 10:00:00,160.81,160.87,160.67,160.85,33223.0,155.1258,155.1836,154.9907,155.1643,33223.0
2024-05-10 10:05:00,160.84,161.15,160.77,160.98,14884.0,155.1547,155.4537,155.0872,155.2898,14884.0
2024-05-10 10:10:00,161.0,161.07,160.91,160.99,13947.0,155.309,155.3766,155.2222,155.2994,13947.0
2024-05-10 10:15:00,161.0,161.0,160.78,160.88,27878.0,155.309,155.309,155.0968,155.1933,27878.0
2024-05-10 10:20:00,160.94,160.96,160.68,160.68,14300.0,155.2512,155.2705,155.0004,155.0004,14300.0
2024-05-10 10:25:00,160.69,160.9,160.67,160.77,14989.0,155.01,155.2126,154.9907,155.0872,14989.0
2024-05-10 10:30:00,160.82,160.85,160.73,160.81,19604.0,155.1354,155.1643,155.0486,155.1258,19604.0
2024-05-10 10:35:00,160.81,160.95,160.76,160.79,19118.0,155.1258,155.2608,155.0775,155.1065,19118.0
2024-05-10 10:40:00,160.81,160.81,160.6,160.63,10080.0,155.1258,155.1258,154.9232,154.9521,10080.0
2024-05-10 10:45:00,160.62,160.63,160.45,160.47,19998.0,154.9425,154.9521,154.7785,154.7978,19998.0
2024-05-10 10:50:00,160.47,160.49,160.38,160.39,14375.0,154.7978,154.8171,154.711,154.7206,14375.0
2024-05-10 10:55:00,160.36,160.64,160.35,160.5,14969.0,154.6917,154.9618,154.682,154.8267,14969.0
2024-05-10 11:00:00,160.55,160.59,160.37,160.41,137134.0,154.8749,154.9135,154.7013,154.7399,137134.0
2024-05-10 11:05:00,160.45,160.73,160.42,160.53,119946.0,154.7785,155.0486,154.7495,154.8557,119946.0
2024-05-10 11:10:00,160.57,160.78,160.47,160.73,11044.0,154.8942,155.0968,154.7978,155.0486,11044.0
2024-05-10 11:15:00,160.73,160.78,160.51,160.51,11249.0,155.0486,155.0968,154.8364,154.8364,11249.0
2024-05-10 11:20:00,160.49,160.61,160.42,160.51,12307.0,154.8171,154.9328,154.7495,154.8364,12307.0
2024-05-10 11:25:00,160.56,160.77,160.52,160.72,7626.0,154.8846,155.0872,154.846,155.0389,7626.0
2024-05-10 11:30:00,160.72,160.88,160.72,160.85,8911.0,155.0389,155.1933,155.0389,155.1643,8911.0
2024-05-10 11:35:00,160.93,161.05,160.91,161.0,15245.0,155.2415,155.3573,155.2222,155.309,15245.0
2024-05-10 11:40:00,161.0,161.06,160.95,160.96,11595.0,155.309,155.3669,155.2608,155.2705,11595.0
2024-05-10 11:45:00,160.96,161.04,160.82,160.86,11907.0,155.2705,155.3476,155.1354,155.174,11907.0
2024-05-10 11:50:00,160.86,160.89,160.77,160.84,6534.0,155.174,155.2029,155.0872,155.1547,6534.0
2024-05-10 11:55:00,160.82,160.86,160.76,160.78,5920.0,155.1354,155.174,155.0775,155.0968,5920.0
2024-05-10 12:00:00,160.76,160.83,160.7,160.7,8680.0,155.0775,155.1451,155.0196,155.0196,8680.0
2024-05-10 12:05:00,160.7,160.74,160.55,160.56,6906.0,155.0196,155.0582,154.8749,154.8846,6906.0
2024-05-10 12:10:00,160.57,160.74,160.52,160.74,8035.0,154.8942,155.0582,154.846,155.0582,8035.0
2024-05-10 12:15:00,160.75,160.77,160.64,160.66,10756.0,155.0679,155.0872,154.9618,154.9811,10756.0
2024-05-10 12:20:00,160.67,160.7,160.6,160.67,6913.0,154.9907,155.0196,154.9232,154.9907,6913.0
2024-05-10 12:25:00,160.7,160.82,160.7,160.71,8502.0,155.0196,155.1354,155.0196,155.0293,8502.0
2024-05-10 12:30:00,160.72,160.89,160.7,160.86,7829.0,155.0389,155.2029,155.0196,155.174,7829.0
2024-05-10 12:35:00,160.91,160.93,160.85,160.92,7701.0,155.2222,155.2415,155.1643,155.2319,7701.0
2024-05-10 12:40:00,160.92,160.99,160.91,160.92,7923.0,155.2319,155.2994,155.2222,155.2319,7923.0
2024-05-10 12:45:00,160.95,161.07,160.95,161.07,7895.0,155.2608,155.3766,155.2608,155.3766,7895.0
2024-05-10 12:50:00,161.1,161.1,160.96,160.98,9296.0,155.4055,155.4055,155.2705,155.2898,9296.0
2024-05-10 12:55:00,160.99,161.0,160.93,160.93,17366.0,155.2994,155.309,155.2415,155.2415,17366.0
2024-05-10 13:00:00,160.92,160.96,160.91,160.95,4309.0,155.2319,155.2705,155.2222,155.2608,4309.0
2024-05-10 13:05:00,160.97,160.98,160.89,160.92,4076.0,155.2801,155.2898,155.2029,155.2319,4076.0
2024-05-10 13:10:00,160.92,160.94,160.88,160.88,9057.0,155.2319,155.2512,155.1933,155.1933,9057.0
2024-05-10 13:15:00,160.89,161.07,160.8,160.97,34182.0,155.2029,155.3766,155.1161,155.2801,34182.0
2024-05-10 13:20:00,160.97,161.04,160.84,160.92,40871.0,155.2801,155.3476,155.1547,155.2319,40871.0
2024-05-10 13:25:00,160.92,160.95,160.84,160.87,37073.0,155.2319,155.2608,155.1547,155.1836,37073.0
2024-05-10 13:30:00,160.89,160.98,160.88,160.89,11064.0,155.2029,155.2898,155.1933,155.2029,11064.0
2024-05-10 13:35:00,160.87,161.04,160.87,161.03,10121.0,155.1836,155.3476,155.1836,155.338,10121.0
2024-05-10 13:40:00,161.05,161.16,161.05,161.11,14767.0,155.3573,155.4634,155.3573,155.4152,14767.0
2024-05-10 13:45:00,161.09,161.17,161.06,161.07,15784.0,155.3959,155.473,155.3669,155.3766,15784.0
2024-05-10 13:50:00,161.06,161.15,161.0,161.13,23755.0,155.3669,155.4537,155.309,155.4344,23755.0
2024-05-10 13:55:00,161.14,161.24,161.1,161.24,12268.0,155.4441,155.5406,155.4055,155.5406,12268.0
2024-05-10 14:00:00,161.24,161.37,161.22,161.28,12916.0,155.5406,155.666,155.5213,155.5791,12916.0
2024-05-10 14:05:00,161.3,161.39,161.29,161.37,5998.0,155.5984,155.6853,155.5888,155.666,5998.0
2024-05-10 14:10:00,161.39,161.44,161.38,161.39,5324.0,155.6853,155.7335,155.6756,155.6853,5324.0
2024-05-10 14:15:00,161.39,161.42,161.36,161.4,10070.0,155.6853,155.7142,155.6563,155.6949,10070.0
2024-05-10 14:20:00,161.38,161.4,161.26,161.27,12048.0,155.6756,155.6949,155.5599,155.5695,12048.0
2024-05-10 14:25:00,161.2,161.21,161.09,161.12,7325.0,155.502,155.5116,155.3959,155.4248,7325.0
2024-05-10 14:30:00,161.1,161.1,160.98,160.98,10645.0,155.4055,155.4055,155.2898,155.2898,10645.0
2024-05-10 14:35:00,160.99,161.06,160.94,160.98,20464.0,155.2994,155.3669,155.2512,155.2898,20464.0
2024-05-10 14:40:00,160.98,161.18,160.98,161.12,14570.0,155.2898,155.4827,155.2898,155.4248,14570.0
2024-05-10 14:45:00,161.12,161.13,160.98,161.02,16758.0,155.4248,155.4344,155.2898,155.3283,16758.0
2024-05-10 14:50:00,160.99,161.05,160.89,160.9,17197.0,155.2994,155.3573,155.2029,155.2126,17197.0
2024-05-10 14:55:00,160.88,160.94,160.82,160.87,14694.0,155.1933,155.2512,155.1354,155.1836,14694.0
2024-05-10 15:00:00,160.87,160.93,160.8,160.91,9687.0,155.1836,155.2415,155.1161,155.2222,9687.0
2024-05-10 15:05:00,160.9,160.9,160.78,160.84,8500.0,155.2126,155.2126,155.0968,155.1547,8500.0
2024-05-10 15:10:00,160.87,160.88,160.76,160.83,10891.0,155.1836,155.1933,155.0775,155.1451,10891.0
2024-05-10 15:15:00,160.83,160.89,160.76,160.81,11936.0,155.1451,155.2029,155.0775,155.1258,11936.0
2024-05-10 15:20:00,160.8,161.06,160.77,160.91,34885.0,155.1161,155.3669,155.0872,155.2222,34885.0
2024-05-10 15:25:00,160.89,160.92,160.7,160.71,16887.0,155.2029,155.2319,155.0196,155.0293,16887.0
2024-05-10 15:30:00,160.73,160.78,160.68,160.75,12898.0,155.0486,155.0968,155.0004,155.0679,12898.0
2024-05-10 15:35:00,160.75,160.81,160.7,160.74,32378.0,155.0679,155.1258,155.0196,155.0582,32378.0
2024-05-10 15:40:00,160.75,160.77,160.55,160.62,35363.0,155.0679,155.0872,154.8749,154.9425,35363.0
2024-05-10 15:45:00,160.61,160.91,160.57,160.81,52890.0,154.9328,155.2222,154.8942,155.1258,52890.0
2024-05-10 15:50:00,160.84,160.94,160.66,160.73,64512.0,155.1547,155.2512,154.9811,155.0486,64512.0
2024-05-10 15:55:00,160.74,160.87,160.62,160.76,158569.0,155.0582,155.1836,154.9425,155.0775,158569.0
2024-05-13 09:30:00,161.28,161.82,160.8,161.63,86729.0,155.5791,156.1001,155.1161,155.9168,86729.0
2024-05-13 09:35:00,161.6,161.95,161.49,161.78,14851.0,155.8878,156.2255,155.7817,156.0615,14851.0
2024-05-13 09:40:00,161.87,162.32,161.86,161.94,20891.0,156.1483,156.5824,156.1386,156.2158,20891.0
2024-05-13 09:45:00,161.94,162.31,161.91,162.12,18908.0,156.2158,156.5727,156.1869,156.3895,18908.0
2024-05-13 09:50:00,162.11,162.18,161.84,161.89,26383.0,156.3798,156.4473,156.1194,156.1676,26383.0
2024-05-13 09:55:00,161.85,162.11,161.81,162.1,18351.0,156.129,156.3798,156.0904,156.3702,18351.0
2024-05-13 10:00:00,162.1,162.19,161.92,162.04,18591.0,156.3702,156.457,156.1965,156.3123,18591.0
2024-05-13 10:05:00,162.05,162.16,162.04,162.04,8755.0,156.3219,156.428,156.3123,156.3123,8755.0
2024-05-13 10:10:00,162.1,162.23,162.06,162.17,21878.0,156.3702,156.4956,156.3316,156.4377,21878.0
2024-05-13 10:15:00,162.18,162.54,162.11,162.45,26158.0,156.4473,156.7946,156.3798,156.7078,26158.0
2024-05-13 10:20:00,162.48,162.57,161.81,161.86,18621.0,156.7367,156.8235,156.0904,156.1386,18621.0
2024-05-13 10:25:00,161.82,161.94,161.71,161.73,17168.0,156.1001,156.2158,155.9939,156.0132,17168.0
2024-05-13 10:30:00,161.73,161.79,161.63,161.74,19955.0,156.0132,156.0711,155.9168,156.0229,19955.0
2024-05-13 10:35:00,161.72,161.76,161.62,161.76,13056.0,156.0036,156.0422,155.9071,156.0422,13056.0
2024-05-13 10:40:00,161.78,161.82,161.54,161.59,10887.0,156.0615,156.1001,155.83,155.8782,10887.0
2024-05-13 10:45:00,161.59,161.79,161.57,161.7,21481.0,155.8782,156.0711,155.8589,155.9843,21481.0
2024-05-13 10:50:00,161.7,161.92,161.66,161.85,22673.0,155.9843,156.1965,155.9457,156.129,22673.0
2024-05-13 10:55:00,161.84,161.98,161.77,161.93,12028.0,156.1194,156.2544,156.0518,156.2062,12028.0
2024-05-13 11:00:00,161.92,162.17,161.91,162.15,18086.0,156.1965,156.4377,156.1869,156.4184,18086.0
2024-05-13 11:05:00,162.11,162.15,161.87,161.87,30052.0,156.3798,156.4184,156.1483,156.1483,30052.0
2024-05-13 11:10:00,161.91,161.98,161.85,161.98,11486.0,156.1869,156.2544,156.129,156.2544,11486.0
2024-05-13 11:15:00,161.99,162.17,161.91,162.13,10693.0,156.264,156.4377,156.1869,156.3991,10693.0
2024-05-13 11:20:00,162.15,162.18,162.01,162.02,12017.0,156.4184,156.4473,156.2833,156.293,12017.0
2024-05-13 11:25:00,162.0,162.02,161.9,161.97,9986.0,156.2737,156.293,156.1772,156.2448,9986.0
2024-05-13 11:30:00,161.97,162.03,161.88,162.01,20242.0,156.2448,156.3026,156.1579,156.2833,20242.0
2024-05-13 11:35:00,162.03,162.03,161.93,162.03,12543.0,156.3026,156.3026,156.2062,156.3026,12543.0
2024-05-13 11:40:00,162.04,162.14,161.57,161.63,39043.0,156.3123,156.4087,155.8589,155.9168,39043.0
2024-05-13 11:45:00,161.62,161.64,161.44,161.53,24793.0,155.9071,155.9264,155.7335,155.8203,24793.0
2024-05-13 11:50:00,161.5,161.6,161.5,161.57,8464.0,155.7914,155.8878,155.7914,155.8589,8464.0
2024-05-13 11:55:00,161.54,161.58,161.43,161.46,9286.0,155.83,155.8685,155.7238,155.7528,9286.0
2024-05-13 12:00:00,161.43,161.52,161.42,161.51,11200.0,155.7238,155.8107,155.7142,155.801,11200.0
2024-05-13 12:05:00,161.52,161.61,161.46,161.57,12405.0,155.8107,155.8975,155.7528,155.8589,12405.0
2024-05-13 12:10:00,161.53,161.57,161.49,161.53,7771.0,155.8203,155.8589,155.7817,155.8203,7771.0
2024-05-13 12:15:00,161.52,161.56,161.48,161.52,7725.0,155.8107,155.8492,155.7721,155.8107,7725.0
2024-05-13 12:20:00,161.54,161.56,161.48,161.51,7552.0,155.83,155.8492,155.7721,155.801,7552.0
2024-05-13 12:25:00,161.49,161.56,161.41,161.44,10715.0,155.7817,155.8492,155.7046,155.7335,10715.0
2024-05-13 12:30:00,161.46,161.46,161.33,161.36,12095.0,155.7528,155.7528,155.6274,155.6563,12095.0
2024-05-13 12:35:00,161.34,161.48,161.34,161.38,13690.0,155.637,155.7721,155.637,155.6756,13690.0
2024-05-13 12:40:00,161.39,161.42,161.33,161.37,8367.0,155.6853,155.7142,155.6274,155.666,8367.0
2024-05-13 12:45:00,161.37,161.39,161.29,161.3,9572.0,155.666,155.6853,155.5888,155.5984,9572.0
2024-05-13 12:50:00,161.29,161.36,161.25,161.27,10093.0,155.5888,155.6563,155.5502,155.5695,10093.0
2024-05-13 12:55:00,161.27,161.35,161.25,161.35,8575.0,155.5695,155.6467,155.5502,155.6467,8575.0
2024-05-13 13:00:00,161.33,161.36,161.18,161.22,11671.0,155.6274,155.6563,155.4827,155.5213,11671.0
2024-05-13 13:05:00,161.19,161.3,161.18,161.29,9828.0,155.4923,155.5984,155.4827,155.5888,9828.0
2024-05-13 13:10:00,161.29,161.31,161.23,161.25,6522.0,155.5888,155.6081,155.5309,155.5502,6522.0
2024-05-13 13:15:00,161.21,161.27,161.17,161.2,11115.0,155.5116,155.5695,155.473,155.502,11115.0
2024-05-13 13:20:00,161.19,161.23,161.14,161.15,15372.0,155.4923,155.5309,155.4441,155.4537,15372.0
2024-05-13 13:25:00,161.15,161.17,161.01,161.06,17488.0,155.4537,155.473,155.3187,155.3669,17488.0
2024-05-13 13:30:00,161.07,161.08,160.96,160.96,10739.0,155.3766,155.3862,155.2705,155.2705,10739.0
2024-05-13 13:35:00,160.97,161.11,160.97,161.11,21962.0,155.2801,155.4152,155.2801,155.4152,21962.0
2024-05-13 13:40:00,161.1,161.22,161.08,161.21,23830.0,155.4055,155.5213,155.3862,155.5116,23830.0
2024-05-13 13:45:00,161.22,161.23,161.04,161.06,26924.0,155.5213,155.5309,155.3476,155.3669,26924.0
2024-05-13 13:50:00,161.06,161.1,161.0,161.07,16011.0,155.3669,155.4055,155.309,155.3766,16011.0
2024-05-13 13:55:00,161.06,161.11,161.01,161.09,15820.0,155.3669,155.4152,155.3187,155.3959,15820.0
2024-05-13 14:00:00,161.1,161.29,161.09,161.25,15583.0,155.4055,155.5888,155.3959,155.5502,15583.0
2024-05-13 14:05:00,161.26,161.38,161.23,161.33,12062.0,155.5599,155.6756,155.5309,155.6274,12062.0
2024-05-13 14:10:00,161.35,161.39,161.32,161.32,5996.0,155.6467,155.6853,155.6177,155.6177,5996.0
2024-05-13 14:15:00,161.34,161.49,161.33,161.49,12739.0,155.637,155.7817,155.6274,155.7817,12739.0
2024-05-13 14:20:00,161.49,161.56,161.49,161.55,15051.0,155.7817,155.8492,155.7817,155.8396,15051.0
2024-05-13 14:25:00,161.52,161.55,161.45,161.53,9937.0,155.8107,155.8396,155.7431,155.8203,9937.0
2024-05-13 14:30:00,161.52,161.58,161.48,161.5,15800.0,155.8107,155.8685,155.7721,155.7914,15800.0
2024-05-13 14:35:00,161.51,161.53,161.27,161.27,34295.0,155.801,155.8203,155.5695,155.5695,34295.0
2024-05-13 14:40:00,161.26,161.36,161.26,161.32,9341.0,155.5599,155.6563,155.5599,155.6177,9341.0
2024-05-13 14:45:00,161.3,161.36,161.29,161.32,9041.0,155.5984,155.6563,155.5888,155.6177,9041.0
2024-05-13 14:50:00,161.32,161.49,161.31,161.49,24360.0,155.6177,155.7817,155.6081,155.7817,24360.0
2024-05-13 14:55:00,161.45,161.53,161.42,161.46,23367.0,155.7431,155.8203,155.7142,155.7528,23367.0
2024-05-13 15:00:00,161.45,161.47,161.31,161.31,20017.0,155.7431,155.7624,155.6081,155.6081,20017.0
2024-05-13 15:05:00,161.31,161.39,161.29,161.38,15593.0,155.6081,155.6853,155.5888,155.6756,15593.0
2024-05-13 15:10:00,161.37,161.54,161.36,161.53,18947.0,155.666,155.83,155.6563,155.8203,18947.0
2024-05-13 15:15:00,161.54,161.68,161.53,161.63,14220.0,155.83,155.965,155.8203,155.9168,14220.0
2024-05-13 15:20:00,161.63,161.67,161.53,161.61,19465.0,155.9168,155.9554,155.8203,155.8975,19465.0
2024-05-13 15:25:00,161.61,161.61,161.39,161.41,18179.0,155.8975,155.8975,155.6853,155.7046,18179.0
2024-05-13 15:30:00,161.41,161.57,161.35,161.36,26218.0,155.7046,155.8589,155.6467,155.6563,26218.0
2024-05-13 15:35:00,161.36,161.41,161.29,161.34,17736.0,155.6563,155.7046,155.5888,155.637,17736.0
2024-05-13 15:40:00,161.33,161.35,161.17,161.17,19537.0,155.6274,155.6467,155.473,155.473,19537.0
2024-05-13 15:45:00,161.17,161.17,161.04,161.13,42864.0,155.473,155.473,155.3476,155.4344,42864.0
2024-05-13 15:50:00,161.16,161.38,161.15,161.3,35969.0,155.4634,155.6756,155.4537,155.5984,35969.0
2024-05-13 15:55:00,161.31,161.44,161.21,161.28,145246.0,155.6081,155.7335,155.5116,155.5791,145246.0
2024-05-14 09:30:00,161.65,162.25,161.31,161.48,89832.0,155.9361,156.5149,155.6081,155.7721,89832.0
2024-05-14 09:35:00,161.3,161.65,161.21,161.38,13817.0,155.5984,155.9361,155.5116,155.6756,13817.0
2024-05-14 09:40:00,161.37,161.45,161.12,161.23,18170.0,155.666,155.7431,155.4248,155.5309,18170.0
2024-05-14 09:45:00,161.22,161.3,161.08,161.2,11719.0,155.5213,155.5984,155.3862,155.502,11719.0
2024-05-14 09:50:00,161.26,161.53,161.13,161.33,10904.0,155.5599,155.8203,155.4344,155.6274,10904.0
2024-05-14 09:55:00,161.27,161.31,161.05,161.15,16668.0,155.5695,155.6081,155.3573,155.4537,16668.0
2024-05-14 10:00:00,161.12,161.74,161.05,161.62,18453.0,155.4248,156.0229,155.3573,155.9071,18453.0
2024-05-14 10:05:00,161.55,161.55,161.07,161.15,19509.0,155.8396,155.8396,155.3766,155.4537,19509.0
2024-05-14 10:10:00,161.15,161.19,160.86,160.96,20751.0,155.4537,155.4923,155.174,155.2705,20751.0
2024-05-14 10:15:00,161.0,161.04,160.67,160.74,13428.0,155.309,155.3476,154.9907,155.0582,13428.0
2024-05-14 10:20:00,160.75,160.75,160.31,160.48,23758.0,155.0679,155.0679,154.6434,154.8074,23758.0
2024-05-14 10:25:00,160.46,160.54,160.36,160.43,12617.0,154.7881,154.8653,154.6917,154.7592,12617.0
2024-05-14 10:30:00,160.45,160.85,160.43,160.85,21337.0,154.7785,155.1643,154.7592,155.1643,21337.0
2024-05-14 10:35:00,160.81,160.93,160.64,160.64,44887.0,155.1258,155.2415,154.9618,154.9618,44887.0
2024-05-14 10:40:00,160.64,160.89,160.49,160.81,27834.0,154.9618,155.2029,154.8171,155.1258,27834.0
2024-05-14 10:45:00,160.83,160.98,160.74,160.96,36101.0,155.1451,155.2898,155.0582,155.2705,36101.0
2024-05-14 10:50:00,160.92,161.09,160.8,160.84,35958.0,155.2319,155.3959,155.1161,155.1547,35958.0
2024-05-14 10:55:00,160.87,161.08,160.8,161.07,64100.0,155.1836,155.3862,155.1161,155.3766,64100.0
2024-05-14 11:00:00,161.05,161.09,160.85,160.9,24407.0,155.3573,155.3959,155.1643,155.2126,24407.0
2024-05-14 11:05:00,160.86,160.91,160.76,160.87,37298.0,155.174,155.2222,155.0775,155.1836,37298.0
2024-05-14 11:10:00,160.9,161.02,160.88,160.98,20094.0,155.2126,155.3283,155.1933,155.2898,20094.0
2024-05-14 11:15:00,160.99,161.14,160.9,160.94,17428.0,155.2994,155.4441,155.2126,155.2512,17428.0
2024-05-14 11:20:00,160.97,160.97,160.74,160.76,21605.0,155.2801,155.2801,155.0582,155.0775,21605.0
2024-05-14 11:25:00,160.76,160.82,160.67,160.81,16541.0,155.0775,155.1354,154.9907,155.1258,16541.0
2024-05-14 11:30:00,160.82,160.9,160.73,160.79,20119.0,155.1354,155.2126,155.0486,155.1065,20119.0
2024-05-14 11:35:00,160.74,160.74,160.37,160.43,17854.0,155.0582,155.0582,154.7013,154.7592,17854.0
2024-05-14 11:40:00,160.41,160.45,160.31,160.37,13629.0,154.7399,154.7785,154.6434,154.7013,13629.0
2024-05-14 11:45:00,160.41,160.45,160.35,160.45,11431.0,154.7399,154.7785,154.682,154.7785,11431.0
2024-05-14 11:50:00,160.43,160.46,160.29,160.37,7992.0,154.7592,154.7881,154.6241,154.7013,7992.0
2024-05-14 11:55:00,160.35,160.46,160.35,160.46,10662.0,154.682,154.7881,154.682,154.7881,10662.0
2024-05-14 12:00:00,160.46,160.54,160.29,160.3,12042.0,154.7881,154.8653,154.6241,154.6338,12042.0
2024-05-14 12:05:00,160.26,160.26,160.07,160.11,23005.0,154.5952,154.5952,154.4119,154.4505,23005.0
2024-05-14 12:10:00,160.12,160.17,160.01,160.01,23712.0,154.4601,154.5084,154.354,154.354,23712.0
2024-05-14 12:15:00,160.01,160.18,160.0,160.07,10961.0,154.354,154.518,154.3444,154.4119,10961.0
2024-05-14 12:20:00,160.07,160.23,160.05,160.19,8184.0,154.4119,154.5663,154.3926,154.5277,8184.0
2024-05-14 12:25:00,160.18,160.24,160.07,160.07,13726.0,154.518,154.5759,154.4119,154.4119,13726.0
2024-05-14 12:30:00,160.08,160.13,160.02,160.05,14252.0,154.4216,154.4698,154.3637,154.3926,14252.0
2024-05-14 12:35:00,160.06,160.14,160.01,160.06,19859.0,154.4023,154.4794,154.354,154.4023,19859.0
2024-05-14 12:40:00,160.05,160.13,160.01,160.04,10680.0,154.3926,154.4698,154.354,154.383,10680.0
2024-05-14 12:45:00,160.07,160.07,159.89,159.96,33644.0,154.4119,154.4119,154.2383,154.3058,33644.0
2024-05-14 12:50:00,160.0,160.08,159.92,159.97,24831.0,154.3444,154.4216,154.2672,154.3155,24831.0
2024-05-14 12:55:00,159.95,160.07,159.93,160.03,34674.0,154.2962,154.4119,154.2769,154.3733,34674.0
2024-05-14 13:00:00,160.04,160.07,159.73,159.76,21813.0,154.383,154.4119,154.0839,154.1129,21813.0
2024-05-14 13:05:00,159.73,159.9,159.72,159.84,19645.0,154.0839,154.2479,154.0743,154.19,19645.0
2024-05-14 13:10:00,159.85,159.86,159.71,159.8,19141.0,154.1997,154.2093,154.0646,154.1515,19141.0
2024-05-14 13:15:00,159.81,160.01,159.75,159.97,25001.0,154.1611,154.354,154.1032,154.3155,25001.0
2024-05-14 13:20:00,159.99,160.05,159.91,159.94,15912.0,154.3347,154.3926,154.2576,154.2865,15912.0
2024-05-14 13:25:00,159.91,160.0,159.75,159.95,73853.0,154.2576,154.3444,154.1032,154.2962,73853.0
2024-05-14 13:30:00,159.97,160.07,159.86,159.89,10560.0,154.3155,154.4119,154.2093,154.2383,10560.0
2024-05-14 13:35:00,159.88,160.08,159.88,160.02,18149.0,154.2286,154.4216,154.2286,154.3637,18149.0
2024-05-14 13:40:00,160.05,160.36,160.02,160.28,10556.0,154.3926,154.6917,154.3637,154.6145,10556.0
2024-05-14 13:45:00,160.26,160.42,160.25,160.42,8393.0,154.5952,154.7495,154.5856,154.7495,8393.0
2024-05-14 13:50:00,160.42,160.44,160.32,160.37,14216.0,154.7495,154.7688,154.6531,154.7013,14216.0
2024-05-14 13:55:00,160.36,160.55,160.34,160.54,15208.0,154.6917,154.8749,154.6724,154.8653,15208.0
2024-05-14 14:00:00,160.53,160.7,160.5,160.69,7055.0,154.8557,155.0196,154.8267,155.01,7055.0
2024-05-14 14:05:00,160.68,160.71,160.63,160.67,16009.0,155.0004,155.0293,154.9521,154.9907,16009.0
2024-05-14 14:10:00,160.68,160.85,160.66,160.82,13769.0,155.0004,155.1643,154.9811,155.1354,13769.0
2024-05-14 14:15:00,160.82,160.88,160.77,160.86,12337.0,155.1354,155.1933,155.0872,155.174,12337.0
2024-05-14 14:20:00,160.84,160.84,160.69,160.72,10887.0,155.1547,155.1547,155.01,155.0389,10887.0
2024-05-14 14:25:00,160.72,160.87,160.67,160.84,14931.0,155.0389,155.1836,154.9907,155.1547,14931.0
2024-05-14 14:30:00,160.86,161.03,160.86,161.03,13457.0,155.174,155.338,155.174,155.338,13457.0
2024-05-14 14:35:00,161.03,161.11,160.89,161.09,19277.0,155.338,155.4152,155.2029,155.3959,19277.0
2024-05-14 14:40:00,161.06,161.28,161.06,161.07,11604.0,155.3669,155.5791,155.3669,155.3766,11604.0
2024-05-14 14:45:00,161.09,161.17,161.08,161.16,17366.0,155.3959,155.473,155.3862,155.4634,17366.0
2024-05-14 14:50:00,161.19,161.35,161.16,161.26,20557.0,155.4923,155.6467,155.4634,155.5599,20557.0
2024-05-14 14:55:00,161.28,161.29,161.1,161.26,16240.0,155.5791,155.5888,155.4055,155.5599,16240.0
2024-05-14 15:00:00,161.29,161.3,161.19,161.21,11899.0,155.5888,155.5984,155.4923,155.5116,11899.0
2024-05-14 15:05:00,161.23,161.28,161.05,161.21,12134.0,155.5309,155.5791,155.3573,155.5116,12134.0
2024-05-14 15:10:00,161.2,161.28,161.2,161.24,17826.0,155.502,155.5791,155.502,155.5406,17826.0
2024-05-14 15:15:00,161.23,161.33,161.14,161.33,24109.0,155.5309,155.6274,155.4441,155.6274,24109.0
2024-05-14 15:20:00,161.31,161.33,161.23,161.28,15674.0,155.6081,155.6274,155.5309,155.5791,15674.0
2024-05-14 15:25:00,161.26,161.28,161.14,161.21,15814.0,155.5599,155.5791,155.4441,155.5116,15814.0
2024-05-14 15:30:00,161.2,161.21,161.09,161.15,17489.0,155.502,155.5116,155.3959,155.4537,17489.0
2024-05-14 15:35:00,161.13,161.18,161.01,161.12,21571.0,155.4344,155.4827,155.3187,155.4248,21571.0
2024-05-14 15:40:00,161.12,161.39,161.09,161.35,34071.0,155.4248,155.6853,155.3959,155.6467,34071.0
2024-05-14 15:45:00,161.33,161.34,161.15,161.24,29255.0,155.6274,155.637,155.4537,155.5406,29255.0
2024-05-14 15:50:00,161.25,161.4,161.25,161.38,54048.0,155.5502,155.6949,155.5502,155.6756,54048.0
2024-05-14 15:55:00,161.38,161.78,161.37,161.55,242903.0,155.6756,156.0615,155.666,155.8396,242903.0
2024-05-15 09:30:00,162.31,162.9,162.09,162.59,240871.0,156.5727,157.1419,156.3605,156.8428,240871.0
2024-05-15 09:35:00,162.56,162.72,161.87,162.12,32329.0,156.8139,156.9682,156.1483,156.3895,32329.0
2024-05-15 09:40:00,162.14,162.41,161.96,162.36,32061.0,156.4087,156.6692,156.2351,156.621,32061.0
2024-05-15 09:45:00,162.37,162.42,162.05,162.15,22028.0,156.6306,156.6788,156.3219,156.4184,22028.0
2024-05-15 09:50:00,162.21,162.46,162.19,162.3,33023.0,156.4763,156.7174,156.457,156.5631,33023.0
2024-05-15 09:55:00,162.34,162.66,162.25,162.48,37444.0,156.6017,156.9104,156.5149,156.7367,37444.0
2024-05-15 10:00:00,162.56,162.81,162.52,162.72,50956.0,156.8139,157.0551,156.7753,156.9682,50956.0
2024-05-15 10:05:00,162.75,162.95,162.63,162.92,33855.0,156.9972,157.1901,156.8814,157.1612,33855.0
2024-05-15 10:10:00,162.92,162.96,162.77,162.82,22457.0,157.1612,157.1998,157.0165,157.0647,22457.0
2024-05-15 10:15:00,162.8,163.01,162.77,162.99,46929.0,157.0454,157.248,157.0165,157.2287,46929.0
2024-05-15 10:20:00,162.99,163.02,162.71,162.77,23714.0,157.2287,157.2576,156.9586,157.0165,23714.0
2024-05-15 10:25:00,162.79,162.97,162.79,162.9,25700.0,157.0358,157.2094,157.0358,157.1419,25700.0
2024-05-15 10:30:00,162.89,163.19,162.88,163.08,36445.0,157.1322,157.4216,157.1226,157.3155,36445.0
2024-05-15 10:35:00,163.1,163.17,163.01,163.05,47198.0,157.3348,157.4023,157.248,157.2866,47198.0
2024-05-15 10:40:00,163.05,163.16,162.97,163.0,36862.0,157.2866,157.3927,157.2094,157.2383,36862.0
2024-05-15 10:45:00,163.04,163.11,162.94,163.0,29120.0,157.2769,157.3445,157.1805,157.2383,29120.0
2024-05-15 10:50:00,163.03,163.13,162.98,163.03,20767.0,157.2673,157.3638,157.2191,157.2673,20767.0
2024-05-15 10:55:00,163.03,163.09,162.93,163.0,73889.0,157.2673,157.3252,157.1708,157.2383,73889.0
2024-05-15 11:00:00,163.0,163.29,162.83,163.23,41622.0,157.2383,157.5181,157.0744,157.4602,41622.0
2024-05-15 11:05:00,163.26,163.43,163.16,163.41,23007.0,157.4892,157.6531,157.3927,157.6339,23007.0
2024-05-15 11:10:00,163.4,163.57,163.35,163.55,25434.0,157.6242,157.7882,157.576,157.7689,25434.0
2024-05-15 11:15:00,163.55,163.56,163.27,163.31,23690.0,157.7689,157.7786,157.4988,157.5374,23690.0
2024-05-15 11:20:00,163.33,163.34,163.12,163.23,24427.0,157.5567,157.5663,157.3541,157.4602,24427.0
2024-05-15 11:25:00,163.24,163.44,163.24,163.43,19177.0,157.4699,157.6628,157.4699,157.6531,19177.0
2024-05-15 11:30:00,163.43,163.47,163.23,163.35,41772.0,157.6531,157.6917,157.4602,157.576,41772.0
2024-05-15 11:35:00,163.36,163.38,162.96,163.09,38694.0,157.5856,157.6049,157.1998,157.3252,38694.0
2024-05-15 11:40:00,163.05,163.19,163.05,163.19,13028.0,157.2866,157.4216,157.2866,157.4216,13028.0
2024-05-15 11:45:00,163.19,163.25,162.95,163.02,23923.0,157.4216,157.4795,157.1901,157.2576,23923.0
2024-05-15 11:50:00,163.02,163.09,163.0,163.07,19176.0,157.2576,157.3252,157.2383,157.3059,19176.0
2024-05-15 11:55:00,163.09,163.32,163.07,163.25,18672.0,157.3252,157.547,157.3059,157.4795,18672.0
2024-05-15 12:00:00,163.26,163.41,163.17,163.29,16377.0,157.4892,157.6339,157.4023,157.5181,16377.0
2024-05-15 12:05:00,163.25,163.34,163.1,163.17,23067.0,157.4795,157.5663,157.3348,157.4023,23067.0
2024-05-15 12:10:00,163.21,163.21,162.96,162.97,14555.0,157.4409,157.4409,157.1998,157.2094,14555.0
2024-05-15 12:15:00,162.98,163.07,162.95,163.02,12000.0,157.2191,157.3059,157.1901,157.2576,12000.0
2024-05-15 12:20:00,163.02,163.05,162.94,163.02,19945.0,157.2576,157.2866,157.1805,157.2576,19945.0
2024-05-15 12:25:00,163.02,163.1,163.01,163.08,9930.0,157.2576,157.3348,157.248,157.3155,9930.0
2024-05-15 12:30:00,163.08,163.08,162.97,163.02,9988.0,157.3155,157.3155,157.2094,157.2576,9988.0
2024-05-15 12:35:00,163.01,163.05,162.92,163.0,16706.0,157.248,157.2866,157.1612,157.2383,16706.0
2024-05-15 12:40:00,163.01,163.14,162.99,163.13,15936.0,157.248,157.3734,157.2287,157.3638,15936.0
2024-05-15 12:45:00,163.15,163.34,163.15,163.31,15871.0,157.383,157.5663,157.383,157.5374,15871.0
2024-05-15 12:50:00,163.33,163.47,163.3,163.47,13283.0,157.5567,157.6917,157.5277,157.6917,13283.0
2024-05-15 12:55:00,163.47,163.48,163.3,163.31,15838.0,157.6917,157.7014,157.5277,157.5374,15838.0
2024-05-15 13:00:00,163.32,163.44,163.31,163.44,17499.0,157.547,157.6628,157.5374,157.6628,17499.0
2024-05-15 13:05:00,163.45,163.54,163.43,163.51,16886.0,157.6724,157.7593,157.6531,157.7303,16886.0
2024-05-15 13:10:00,163.52,163.6,163.51,163.55,11458.0,157.74,157.8171,157.7303,157.7689,11458.0
2024-05-15 13:15:00,163.57,163.67,163.57,163.62,24824.0,157.7882,157.8847,157.7882,157.8364,24824.0
2024-05-15 13:20:00,163.61,163.62,163.43,163.46,11014.0,157.8268,157.8364,157.6531,157.6821,11014.0
2024-05-15 13:25:00,163.47,163.5,163.38,163.39,24534.0,157.6917,157.7207,157.6049,157.6146,24534.0
2024-05-15 13:30:00,163.39,163.46,163.29,163.31,18124.0,157.6146,157.6821,157.5181,157.5374,18124.0
2024-05-15 13:35:00,163.3,163.36,163.25,163.28,20425.0,157.5277,157.5856,157.4795,157.5085,20425.0
2024-05-15 13:40:00,163.28,163.32,163.22,163.32,33497.0,157.5085,157.547,157.4506,157.547,33497.0
2024-05-15 13:45:00,163.33,163.51,163.27,163.28,52726.0,157.5567,157.7303,157.4988,157.5085,52726.0
2024-05-15 13:50:00,163.27,163.43,163.26,163.36,22364.0,157.4988,157.6531,157.4892,157.5856,22364.0
2024-05-15 13:55:00,163.35,163.38,163.22,163.34,28304.0,157.576,157.6049,157.4506,157.5663,28304.0
2024-05-15 14:00:00,163.32,163.36,163.23,163.34,20991.0,157.547,157.5856,157.4602,157.5663,20991.0
2024-05-15 14:05:00,163.32,163.5,163.32,163.48,22191.0,157.547,157.7207,157.547,157.7014,22191.0
2024-05-15 14:10:00,163.46,163.68,163.46,163.67,33004.0,157.6821,157.8943,157.6821,157.8847,33004.0
2024-05-15 14:15:00,163.68,163.68,163.31,163.4,20039.0,157.8943,157.8943,157.5374,157.6242,20039.0
2024-05-15 14:20:00,163.4,163.58,163.39,163.41,25004.0,157.6242,157.7978,157.6146,157.6339,25004.0
2024-05-15 14:25:00,163.41,163.53,163.4,163.52,16605.0,157.6339,157.7496,157.6242,157.74,16605.0
2024-05-15 14:30:00,163.53,163.56,163.37,163.41,31861.0,157.7496,157.7786,157.5953,157.6339,31861.0
2024-05-15 14:35:00,163.38,163.43,163.26,163.41,20508.0,157.6049,157.6531,157.4892,157.6339,20508.0
2024-05-15 14:40:00,163.42,163.46,163.24,163.25,14093.0,157.6435,157.6821,157.4699,157.4795,14093.0
2024-05-15 14:45:00,163.25,163.43,163.25,163.36,22387.0,157.4795,157.6531,157.4795,157.5856,22387.0
2024-05-15 14:50:00,163.37,163.51,163.34,163.5,23770.0,157.5953,157.7303,157.5663,157.7207,23770.0
2024-05-15 14:55:00,163.5,163.54,163.42,163.5,43191.0,157.7207,157.7593,157.6435,157.7207,43191.0
2024-05-15 15:00:00,163.5,163.51,163.37,163.43,24355.0,157.7207,157.7303,157.5953,157.6531,24355.0
2024-05-15 15:05:00,163.44,163.51,163.35,163.51,24056.0,157.6628,157.7303,157.576,157.7303,24056.0
2024-05-15 15:10:00,163.51,163.57,163.48,163.53,46263.0,157.7303,157.7882,157.7014,157.7496,46263.0
2024-05-15 15:15:00,163.53,163.63,163.48,163.5,30856.0,157.7496,157.8461,157.7014,157.7207,30856.0
2024-05-15 15:20:00,163.5,163.51,163.43,163.44,25248.0,157.7207,157.7303,157.6531,157.6628,25248.0
2024-05-15 15:25:00,163.44,163.48,163.38,163.41,28578.0,157.6628,157.7014,157.6049,157.6339,28578.0
2024-05-15 15:30:00,163.39,163.47,163.38,163.46,50800.0,157.6146,157.6917,157.6049,157.6821,50800.0
2024-05-15 15:35:00,163.46,163.74,163.44,163.64,36312.0,157.6821,157.9522,157.6628,157.8557,36312.0
2024-05-15 15:40:00,163.63,163.8,163.5,163.74,70665.0,157.8461,158.0101,157.7207,157.9522,70665.0
2024-05-15 15:45:00,163.75,163.87,163.74,163.85,53605.0,157.9618,158.0776,157.9522,158.0583,53605.0
2024-05-15 15:50:00,163.84,164.25,163.79,164.2,114591.0,158.0487,158.4442,158.0004,158.3959,114591.0
2024-05-15 15:55:00,164.19,164.42,163.73,163.79,363474.0,158.3863,158.6082,157.9425,158.0004,363474.0
2024-05-16 09:30:00,163.5,163.5,162.5,162.81,91853.0,157.7207,157.7207,156.756,157.0551,91853.0
2024-05-16 09:35:00,162.96,163.24,162.67,163.11,28647.0,157.1998,157.4699,156.92,157.3445,28647.0
2024-05-16 09:40:00,163.05,163.09,162.35,162.75,24575.0,157.2866,157.3252,156.6113,156.9972,24575.0
2024-05-16 09:45:00,162.75,162.82,162.4,162.65,36458.0,156.9972,157.0647,156.6596,156.9007,36458.0
2024-05-16 09:50:00,162.65,163.08,162.6,163.0,29552.0,156.9007,157.3155,156.8525,157.2383,29552.0
2024-05-16 09:55:00,163.0,163.11,162.74,163.08,24002.0,157.2383,157.3445,156.9875,157.3155,24002.0
2024-05-16 10:00:00,163.08,163.19,162.49,162.55,27240.0,157.3155,157.4216,156.7464,156.8043,27240.0
2024-05-16 10:05:00,162.53,162.91,162.53,162.64,36261.0,156.785,157.1515,156.785,156.8911,36261.0
2024-05-16 10:10:00,162.64,162.93,162.62,162.82,39126.0,156.8911,157.1708,156.8718,157.0647,39126.0
2024-05-16 10:15:00,162.81,162.94,162.68,162.72,25253.0,157.0551,157.1805,156.9297,156.9682,25253.0
2024-05-16 10:20:00,162.69,163.02,162.69,162.89,25722.0,156.9393,157.2576,156.9393,157.1322,25722.0
2024-05-16 10:25:00,162.9,162.93,162.8,162.83,19965.0,157.1419,157.1708,157.0454,157.0744,19965.0
2024-05-16 10:30:00,162.85,162.85,162.23,162.39,35698.0,157.0937,157.0937,156.4956,156.6499,35698.0
2024-05-16 10:35:00,162.39,162.75,162.33,162.38,34387.0,156.6499,156.9972,156.592,156.6403,34387.0
2024-05-16 10:40:00,162.38,162.46,162.18,162.43,31495.0,156.6403,156.7174,156.4473,156.6885,31495.0
2024-05-16 10:45:00,162.47,162.93,162.46,162.86,16621.0,156.7271,157.1708,156.7174,157.1033,16621.0
2024-05-16 10:50:00,162.85,162.94,162.59,162.59,15049.0,157.0937,157.1805,156.8428,156.8428,15049.0
2024-05-16 10:55:00,162.62,162.77,162.51,162.68,22003.0,156.8718,157.0165,156.7657,156.9297,22003.0
2024-05-16 11:00:00,162.69,162.73,162.44,162.52,18080.0,156.9393,156.9779,156.6981,156.7753,18080.0
2024-05-16 11:05:00,162.5,162.76,162.48,162.7,33272.0,156.756,157.0068,156.7367,156.949,33272.0
2024-05-16 11:10:00,162.64,162.71,162.49,162.51,20923.0,156.8911,156.9586,156.7464,156.7657,20923.0
2024-05-16 11:15:00,162.53,162.72,162.5,162.69,30492.0,156.785,156.9682,156.756,156.9393,30492.0
2024-05-16 11:20:00,162.7,162.79,162.65,162.78,27580.0,156.949,157.0358,156.9007,157.0261,27580.0
2024-05-16 11:25:00,162.78,162.85,162.75,162.78,24286.0,157.0261,157.0937,156.9972,157.0261,24286.0
2024-05-16 11:30:00,162.81,162.81,162.44,162.5,88195.0,157.0551,157.0551,156.6981,156.756,88195.0
2024-05-16 11:35:00,162.5,163.14,162.49,163.06,49795.0,156.756,157.3734,156.7464,157.2962,49795.0
2024-05-16 11:40:00,163.06,163.06,162.75,162.89,36465.0,157.2962,157.2962,156.9972,157.1322,36465.0
2024-05-16 11:45:00,162.91,162.94,162.72,162.77,12355.0,157.1515,157.1805,156.9682,157.0165,12355.0
2024-05-16 11:50:00,162.75,163.18,162.75,163.14,24606.0,156.9972,157.412,156.9972,157.3734,24606.0
2024-05-16 11:55:00,163.17,163.17,162.97,163.04,13190.0,157.4023,157.4023,157.2094,157.2769,13190.0
2024-05-16 12:00:00,163.04,163.27,163.02,163.13,18533.0,157.2769,157.4988,157.2576,157.3638,18533.0
2024-05-16 12:05:00,163.13,163.23,163.0,163.2,9869.0,157.3638,157.4602,157.2383,157.4313,9869.0
2024-05-16 12:10:00,163.19,163.33,163.19,163.22,7430.0,157.4216,157.5567,157.4216,157.4506,7430.0
2024-05-16 12:15:00,163.25,163.32,163.2,163.23,9399.0,157.4795,157.547,157.4313,157.4602,9399.0
2024-05-16 12:20:00,163.22,163.3,163.16,163.3,9992.0,157.4506,157.5277,157.3927,157.5277,9992.0
2024-05-16 12:25:00,163.31,163.36,163.26,163.26,11830.0,157.5374,157.5856,157.4892,157.4892,11830.0
2024-05-16 12:30:00,163.26,163.33,163.13,163.19,13472.0,157.4892,157.5567,157.3638,157.4216,13472.0
2024-05-16 12:35:00,163.19,163.26,163.12,163.12,10023.0,157.4216,157.4892,157.3541,157.3541,10023.0
2024-05-16 12:40:00,163.15,163.16,163.06,163.09,7999.0,157.383,157.3927,157.2962,157.3252,7999.0
2024-05-16 12:45:00,163.08,163.33,163.0,163.32,22025.0,157.3155,157.5567,157.2383,157.547,22025.0
2024-05-16 12:50:00,163.32,163.32,163.09,163.24,14116.0,157.547,157.547,157.3252,157.4699,14116.0
2024-05-16 12:55:00,163.25,163.25,162.95,163.04,32288.0,157.4795,157.4795,157.1901,157.2769,32288.0
2024-05-16 13:00:00,163.0,163.09,162.84,163.03,31834.0,157.2383,157.3252,157.084,157.2673,31834.0
2024-05-16 13:05:00,163.03,163.23,163.02,163.22,14235.0,157.2673,157.4602,157.2576,157.4506,14235.0
2024-05-16 13:10:00,163.21,163.43,163.21,163.43,13721.0,157.4409,157.6531,157.4409,157.6531,13721.0
2024-05-16 13:15:00,163.42,163.56,163.34,163.47,24961.0,157.6435,157.7786,157.5663,157.6917,24961.0
2024-05-16 13:20:00,163.5,163.58,163.4,163.54,39612.0,157.7207,157.7978,157.6242,157.7593,39612.0
2024-05-16 13:25:00,163.48,163.67,163.48,163.56,24051.0,157.7014,157.8847,157.7014,157.7786,24051.0
2024-05-16 13:30:00,163.56,163.63,163.54,163.54,16871.0,157.7786,157.8461,157.7593,157.7593,16871.0
2024-05-16 13:35:00,163.55,163.76,163.55,163.63,26130.0,157.7689,157.9715,157.7689,157.8461,26130.0
2024-05-16 13:40:00,163.61,163.76,163.53,163.73,21897.0,157.8268,157.9715,157.7496,157.9425,21897.0
2024-05-16 13:45:00,163.66,163.73,163.5,163.59,42581.0,157.875,157.9425,157.7207,157.8075,42581.0
2024-05-16 13:50:00,163.58,163.86,163.58,163.82,26835.0,157.7978,158.0679,157.7978,158.0294,26835.0
2024-05-16 13:55:00,163.82,163.97,163.8,163.82,44087.0,158.0294,158.1741,158.0101,158.0294,44087.0
2024-05-16 14:00:00,163.85,163.85,163.58,163.58,17380.0,158.0583,158.0583,157.7978,157.7978,17380.0
2024-05-16 14:05:00,163.62,163.97,163.61,163.91,29392.0,157.8364,158.1741,157.8268,158.1162,29392.0
2024-05-16 14:10:00,163.9,163.98,163.87,163.94,19262.0,158.1065,158.1837,158.0776,158.1451,19262.0
2024-05-16 14:15:00,163.92,164.13,163.83,164.01,26364.0,158.1258,158.3284,158.039,158.2126,26364.0
2024-05-16 14:20:00,164.03,164.07,163.92,163.96,15470.0,158.2319,158.2705,158.1258,158.1644,15470.0
2024-05-16 14:25:00,163.94,163.99,163.83,163.92,15495.0,158.1451,158.1934,158.039,158.1258,15495.0
2024-05-16 14:30:00,163.92,164.2,163.91,164.08,23866.0,158.1258,158.3959,158.1162,158.2802,23866.0
2024-05-16 14:35:00,164.07,164.15,163.98,164.03,18080.0,158.2705,158.3477,158.1837,158.2319,18080.0
2024-05-16 14:40:00,164.02,164.21,164.0,164.13,19195.0,158.2223,158.4056,158.203,158.3284,19195.0
2024-05-16 14:45:00,164.1,164.26,164.1,164.16,22859.0,158.2995,158.4538,158.2995,158.3573,22859.0
2024-05-16 14:50:00,164.16,164.22,164.13,164.17,25451.0,158.3573,158.4152,158.3284,158.367,25451.0
2024-05-16 14:55:00,164.17,164.26,164.14,164.22,20575.0,158.367,158.4538,158.3381,158.4152,20575.0
2024-05-16 15:00:00,164.19,164.28,164.1,164.22,27045.0,158.3863,158.4731,158.2995,158.4152,27045.0
2024-05-16 15:05:00,164.22,164.3,164.2,164.25,20141.0,158.4152,158.4924,158.3959,158.4442,20141.0
2024-05-16 15:10:00,164.25,164.37,164.21,164.25,18677.0,158.4442,158.5599,158.4056,158.4442,18677.0
2024-05-16 15:15:00,164.25,164.3,164.2,164.29,21300.0,158.4442,158.4924,158.3959,158.4827,21300.0
2024-05-16 15:20:00,164.27,164.29,164.05,164.14,14972.0,158.4635,158.4827,158.2512,158.3381,14972.0
2024-05-16 15:25:00,164.14,164.29,164.14,164.18,28906.0,158.3381,158.4827,158.3381,158.3766,28906.0
2024-05-16 15:30:00,164.22,164.24,164.12,164.22,26612.0,158.4152,158.4345,158.3188,158.4152,26612.0
2024-05-16 15:35:00,164.19,164.27,164.16,164.27,37426.0,158.3863,158.4635,158.3573,158.4635,37426.0
2024-05-16 15:40:00,164.25,164.41,164.25,164.41,44151.0,158.4442,158.5985,158.4442,158.5985,44151.0
2024-05-16 15:45:00,164.41,164.58,164.37,164.52,41294.0,158.5985,158.7625,158.5599,158.7046,41294.0
2024-05-16 15:50:00,164.51,164.93,164.48,164.9,106746.0,158.695,159.1001,158.666,159.0712,106746.0
2024-05-16 15:55:00,164.9,164.9,164.28,164.36,253737.0,159.0712,159.0712,158.4731,158.5503,253737.0
2024-05-17 09:30:00,165.39,165.39,164.66,165.06,223827.0,159.5439,159.5439,158.8397,159.2255,223827.0
2024-05-17 09:35:00,165.06,165.07,164.49,164.59,25575.0,159.2255,159.2352,158.6757,158.7721,25575.0
2024-05-17 09:40:00,164.67,165.25,164.51,165.16,23628.0,158.8493,159.4088,158.695,159.322,23628.0
2024-05-17 09:45:00,165.16,165.41,164.77,165.36,35646.0,159.322,159.5632,158.9458,159.5149,35646.0
2024-05-17 09:50:00,165.41,165.63,165.16,165.63,42928.0,159.5632,159.7754,159.322,159.7754,42928.0
2024-05-17 09:55:00,165.58,165.63,165.19,165.59,29426.0,159.7272,159.7754,159.3509,159.7368,29426.0
2024-05-17 10:00:00,165.6,165.63,165.02,165.02,22643.0,159.7464,159.7754,159.1869,159.1869,22643.0
2024-05-17 10:05:00,165.02,165.57,165.0,165.39,14664.0,159.1869,159.7175,159.1677,159.5439,14664.0
2024-05-17 10:10:00,165.38,165.5,165.27,165.33,31132.0,159.5342,159.65,159.4281,159.486,31132.0
2024-05-17 10:15:00,165.3,165.33,165.13,165.28,13466.0,159.457,159.486,159.2931,159.4378,13466.0
2024-05-17 10:20:00,165.27,165.36,164.87,164.94,28856.0,159.4281,159.5149,159.0422,159.1098,28856.0
2024-05-17 10:25:00,164.96,165.06,164.86,165.03,16660.0,159.1291,159.2255,159.0326,159.1966,16660.0
2024-05-17 10:30:00,165.05,165.24,164.98,165.21,14025.0,159.2159,159.3992,159.1484,159.3702,14025.0
2024-05-17 10:35:00,165.17,165.38,165.06,165.09,24563.0,159.3316,159.5342,159.2255,159.2545,24563.0
2024-05-17 10:40:00,165.12,165.29,165.04,165.25,7131.0,159.2834,159.4474,159.2062,159.4088,7131.0
2024-05-17 10:45:00,165.17,165.29,164.82,164.82,22057.0,159.3316,159.4474,158.994,158.994,22057.0
2024-05-17 10:50:00,164.79,164.87,164.62,164.63,16517.0,158.9651,159.0422,158.8011,158.8107,16517.0
2024-05-17 10:55:00,164.64,165.2,164.51,165.2,19633.0,158.8204,159.3606,158.695,159.3606,19633.0
2024-05-17 11:00:00,165.17,165.29,165.07,165.15,19880.0,159.3316,159.4474,159.2352,159.3124,19880.0
2024-05-17 11:05:00,165.17,165.32,165.13,165.16,14994.0,159.3316,159.4763,159.2931,159.322,14994.0
2024-05-17 11:10:00,165.18,165.28,165.11,165.2,9933.0,159.3413,159.4378,159.2738,159.3606,9933.0
2024-05-17 11:15:00,165.19,165.4,165.17,165.32,9000.0,159.3509,159.5535,159.3316,159.4763,9000.0
2024-05-17 11:20:00,165.27,165.32,165.17,165.19,14646.0,159.4281,159.4763,159.3316,159.3509,14646.0
2024-05-17 11:25:00,165.22,165.36,165.2,165.24,13263.0,159.3799,159.5149,159.3606,159.3992,13263.0
2024-05-17 11:30:00,165.28,165.33,165.19,165.27,18346.0,159.4378,159.486,159.3509,159.4281,18346.0
2024-05-17 11:35:00,165.27,165.39,165.21,165.31,18078.0,159.4281,159.5439,159.3702,159.4667,18078.0
2024-05-17 11:40:00,165.31,165.4,165.29,165.34,23357.0,159.4667,159.5535,159.4474,159.4956,23357.0
2024-05-17 11:45:00,165.37,165.58,165.36,165.53,20210.0,159.5246,159.7272,159.5149,159.6789,20210.0
2024-05-17 11:50:00,165.51,165.71,165.45,165.61,24477.0,159.6596,159.8526,159.6017,159.7561,24477.0
2024-05-17 11:55:00,165.61,165.75,165.61,165.63,22179.0,159.7561,159.8911,159.7561,159.7754,22179.0
2024-05-17 12:00:00,165.62,165.82,165.62,165.8,20450.0,159.7657,159.9587,159.7657,159.9394,20450.0
2024-05-17 12:05:00,165.78,165.9,165.66,165.9,19556.0,159.9201,160.0358,159.8043,160.0358,19556.0
2024-05-17 12:10:00,165.92,165.92,165.79,165.81,12911.0,160.0551,160.0551,159.9297,159.949,12911.0
2024-05-17 12:15:00,165.8,165.83,165.61,165.68,19182.0,159.9394,159.9683,159.7561,159.8236,19182.0
2024-05-17 12:20:00,165.66,165.69,165.54,165.65,9983.0,159.8043,159.8333,159.6886,159.7947,9983.0
2024-05-17 12:25:00,165.63,165.73,165.53,165.73,11268.0,159.7754,159.8718,159.6789,159.8718,11268.0
2024-05-17 12:30:00,165.69,165.77,165.67,165.77,9164.0,159.8333,159.9104,159.814,159.9104,9164.0
2024-05-17 12:35:00,165.74,165.8,165.7,165.77,14552.0,159.8815,159.9394,159.8429,159.9104,14552.0
2024-05-17 12:40:00,165.78,165.86,165.7,165.75,22892.0,159.9201,159.9973,159.8429,159.8911,22892.0
2024-05-17 12:45:00,165.75,165.87,165.63,165.78,21525.0,159.8911,160.0069,159.7754,159.9201,21525.0
2024-05-17 12:50:00,165.74,165.83,165.74,165.8,10816.0,159.8815,159.9683,159.8815,159.9394,10816.0
2024-05-17 12:55:00,165.82,165.98,165.82,165.94,8952.0,159.9587,160.113,159.9587,160.0744,8952.0
2024-05-17 13:00:00,165.96,166.17,165.94,166.14,12776.0,160.0937,160.2963,160.0744,160.2674,12776.0
2024-05-17 13:05:00,166.16,166.16,165.99,166.06,11585.0,160.2866,160.2866,160.1227,160.1902,11585.0
2024-05-17 13:10:00,166.06,166.09,166.04,166.06,6442.0,160.1902,160.2191,160.1709,160.1902,6442.0
2024-05-17 13:15:00,166.07,166.1,166.0,166.07,12980.0,160.1998,160.2288,160.1323,160.1998,12980.0
2024-05-17 13:20:00,166.1,166.26,166.1,166.26,7951.0,160.2288,160.3831,160.2288,160.3831,7951.0
2024-05-17 13:25:00,166.26,166.32,166.19,166.32,14762.0,160.3831,160.441,160.3156,160.441,14762.0
2024-05-17 13:30:00,166.35,166.36,166.21,166.21,11656.0,160.4699,160.4796,160.3349,160.3349,11656.0
2024-05-17 13:35:00,166.22,166.26,166.1,166.18,12110.0,160.3445,160.3831,160.2288,160.3059,12110.0
2024-05-17 13:40:00,166.15,166.18,166.05,166.07,13785.0,160.277,160.3059,160.1805,160.1998,13785.0
2024-05-17 13:45:00,166.07,166.23,166.06,166.2,29367.0,160.1998,160.3542,160.1902,160.3252,29367.0
2024-05-17 13:50:00,166.2,166.28,166.15,166.15,20674.0,160.3252,160.4024,160.277,160.277,20674.0
2024-05-17 13:55:00,166.15,166.19,166.09,166.19,10326.0,160.277,160.3156,160.2191,160.3156,10326.0
2024-05-17 14:00:00,166.18,166.3,166.08,166.15,11021.0,160.3059,160.4217,160.2095,160.277,11021.0
2024-05-17 14:05:00,166.17,166.24,166.1,166.18,12067.0,160.2963,160.3638,160.2288,160.3059,12067.0
2024-05-17 14:10:00,166.16,166.16,165.96,165.97,12860.0,160.2866,160.2866,160.0937,160.1034,12860.0
2024-05-17 14:15:00,165.96,166.18,165.91,166.12,19449.0,160.0937,160.3059,160.0455,160.2481,19449.0
2024-05-17 14:20:00,166.13,166.22,166.12,166.18,14848.0,160.2577,160.3445,160.2481,160.3059,14848.0
2024-05-17 14:25:00,166.18,166.3,166.17,166.26,15134.0,160.3059,160.4217,160.2963,160.3831,15134.0
2024-05-17 14:30:00,166.23,166.33,166.21,166.29,12634.0,160.3542,160.4506,160.3349,160.4121,12634.0
2024-05-17 14:35:00,166.27,166.28,166.1,166.1,9190.0,160.3928,160.4024,160.2288,160.2288,9190.0
2024-05-17 14:40:00,166.1,166.11,166.02,166.07,11750.0,160.2288,160.2384,160.1516,160.1998,11750.0
2024-05-17 14:45:00,166.08,166.26,166.07,166.21,16077.0,160.2095,160.3831,160.1998,160.3349,16077.0
2024-05-17 14:50:00,166.26,166.28,166.13,166.2,12528.0,160.3831,160.4024,160.2577,160.3252,12528.0
2024-05-17 14:55:00,166.2,166.24,166.16,166.19,8328.0,160.3252,160.3638,160.2866,160.3156,8328.0
2024-05-17 15:00:00,166.19,166.21,166.04,166.06,10349.0,160.3156,160.3349,160.1709,160.1902,10349.0
2024-05-17 15:05:00,166.06,166.2,166.05,166.19,17173.0,160.1902,160.3252,160.1805,160.3156,17173.0
2024-05-17 15:10:00,166.2,166.25,166.19,166.23,9783.0,160.3252,160.3735,160.3156,160.3542,9783.0
2024-05-17 15:15:00,166.24,166.34,166.2,166.23,19924.0,160.3638,160.4603,160.3252,160.3542,19924.0
2024-05-17 15:20:00,166.25,166.28,166.13,166.17,19425.0,160.3735,160.4024,160.2577,160.2963,19425.0
2024-05-17 15:25:00,166.18,166.23,166.16,166.23,14195.0,160.3059,160.3542,160.2866,160.3542,14195.0
2024-05-17 15:30:00,166.24,166.28,166.19,166.28,24444.0,160.3638,160.4024,160.3156,160.4024,24444.0
2024-05-17 15:35:00,166.28,166.43,166.27,166.35,33389.0,160.4024,160.5471,160.3928,160.4699,33389.0
2024-05-17 15:40:00,166.36,166.4,166.14,166.15,21673.0,160.4796,160.5182,160.2674,160.277,21673.0
2024-05-17 15:45:00,166.15,166.3,166.14,166.27,33071.0,160.277,160.4217,160.2674,160.3928,33071.0
2024-05-17 15:50:00,166.23,166.38,166.16,166.32,81859.0,160.3542,160.4989,160.2866,160.441,81859.0
2024-05-17 15:55:00,166.31,166.49,166.17,166.49,219239.0,160.4313,160.605,160.2963,160.605,219239.0
2024-05-20 09:30:00,166.01,166.2,165.16,165.88,87573.0,160.142,160.3252,159.322,160.0165,87573.0
2024-05-20 09:35:00,165.98,166.25,165.75,166.25,24264.0,160.113,160.3735,159.8911,160.3735,24264.0
2024-05-20 09:40:00,165.95,166.37,165.95,165.97,18930.0,160.0841,160.4892,160.0841,160.1034,18930.0
2024-05-20 09:45:00,166.09,166.42,165.89,166.28,21187.0,160.2191,160.5375,160.0262,160.4024,21187.0
2024-05-20 09:50:00,166.37,166.39,165.53,165.53,13080.0,160.4892,160.5085,159.6789,159.6789,13080.0
2024-05-20 09:55:00,165.57,165.57,165.25,165.4,14364.0,159.7175,159.7175,159.4088,159.5535,14364.0
2024-05-20 10:00:00,165.4,165.4,165.04,165.28,21544.0,159.5535,159.5535,159.2062,159.4378,21544.0
2024-05-20 10:05:00,165.36,165.36,164.77,164.89,18315.0,159.5149,159.5149,158.9458,159.0615,18315.0
2024-05-20 10:10:00,164.88,165.06,164.68,164.91,9956.0,159.0519,159.2255,158.859,159.0808,9956.0
2024-05-20 10:15:00,164.9,165.21,164.89,165.21,6555.0,159.0712,159.3702,159.0615,159.3702,6555.0
2024-05-20 10:20:00,165.25,165.58,165.2,165.45,15587.0,159.4088,159.7272,159.3606,159.6017,15587.0
2024-05-20 10:25:00,165.42,165.71,165.28,165.63,14748.0,159.5728,159.8526,159.4378,159.7754,14748.0
2024-05-20 10:30:00,165.76,165.96,165.59,165.83,12221.0,159.9008,160.0937,159.7368,159.9683,12221.0
2024-05-20 10:35:00,165.74,165.77,165.58,165.59,9455.0,159.8815,159.9104,159.7272,159.7368,9455.0
2024-05-20 10:40:00,165.55,165.6,165.46,165.49,14325.0,159.6982,159.7464,159.6114,159.6403,14325.0
2024-05-20 10:45:00,165.49,165.52,165.37,165.47,10987.0,159.6403,159.6693,159.5246,159.621,10987.0
2024-05-20 10:50:00,165.47,165.58,165.42,165.44,17334.0,159.621,159.7272,159.5728,159.5921,17334.0
2024-05-20 10:55:00,165.47,165.93,165.47,165.81,18256.0,159.621,160.0648,159.621,159.949,18256.0
2024-05-20 11:00:00,165.83,165.92,165.72,165.84,8324.0,159.9683,160.0551,159.8622,159.978,8324.0
2024-05-20 11:05:00,165.8,165.93,165.8,165.86,7013.0,159.9394,160.0648,159.9394,159.9973,7013.0
2024-05-20 11:10:00,165.89,165.89,165.71,165.75,13181.0,160.0262,160.0262,159.8526,159.8911,13181.0
2024-05-20 11:15:00,165.76,165.82,165.58,165.68,7843.0,159.9008,159.9587,159.7272,159.8236,7843.0
2024-05-20 11:20:00,165.69,165.77,165.62,165.77,18364.0,159.8333,159.9104,159.7657,159.9104,18364.0
2024-05-20 11:25:00,165.77,165.84,165.64,165.68,13408.0,159.9104,159.978,159.785,159.8236,13408.0
2024-05-20 11:30:00,165.66,165.67,165.46,165.51,13106.0,159.8043,159.814,159.6114,159.6596,13106.0
2024-05-20 11:35:00,165.52,165.56,165.43,165.46,10044.0,159.6693,159.7079,159.5825,159.6114,10044.0
2024-05-20 11:40:00,165.46,165.46,165.36,165.41,10800.0,159.6114,159.6114,159.5149,159.5632,10800.0
2024-05-20 11:45:00,165.41,165.44,165.36,165.37,8016.0,159.5632,159.5921,159.5149,159.5246,8016.0
2024-05-20 11:50:00,165.42,165.49,165.39,165.4,6840.0,159.5728,159.6403,159.5439,159.5535,6840.0
2024-05-20 11:55:00,165.41,165.49,165.34,165.34,7565.0,159.5632,159.6403,159.4956,159.4956,7565.0
2024-05-20 12:00:00,165.34,165.41,165.3,165.41,8311.0,159.4956,159.5632,159.457,159.5632,8311.0
2024-05-20 12:05:00,165.43,165.44,165.34,165.38,5317.0,159.5825,159.5921,159.4956,159.5342,5317.0
2024-05-20 12:10:00,165.38,165.52,165.36,165.52,6243.0,159.5342,159.6693,159.5149,159.6693,6243.0
2024-05-20 12:15:00,165.52,165.65,165.49,165.61,10460.0,159.6693,159.7947,159.6403,159.7561,10460.0
2024-05-20 12:20:00,165.62,165.66,165.46,165.59,12356.0,159.7657,159.8043,159.6114,159.7368,12356.0
2024-05-20 12:25:00,165.52,165.63,165.4,165.41,18924.0,159.6693,159.7754,159.5535,159.5632,18924.0
2024-05-20 12:30:00,165.41,165.46,165.29,165.29,6881.0,159.5632,159.6114,159.4474,159.4474,6881.0
2024-05-20 12:35:00,165.29,165.29,165.18,165.24,5450.0,159.4474,159.4474,159.3413,159.3992,5450.0
2024-05-20 12:40:00,165.22,165.28,165.15,165.2,6408.0,159.3799,159.4378,159.3124,159.3606,6408.0
2024-05-20 12:45:00,165.16,165.2,165.08,165.08,6950.0,159.322,159.3606,159.2448,159.2448,6950.0
2024-05-20 12:50:00,165.11,165.15,165.06,165.06,4371.0,159.2738,159.3124,159.2255,159.2255,4371.0
2024-05-20 12:55:00,165.06,165.15,165.02,165.12,8562.0,159.2255,159.3124,159.1869,159.2834,8562.0
2024-05-20 13:00:00,165.12,165.16,165.09,165.16,7152.0,159.2834,159.322,159.2545,159.322,7152.0
2024-05-20 13:05:00,165.13,165.23,165.13,165.21,4746.0,159.2931,159.3895,159.2931,159.3702,4746.0
2024-05-20 13:10:00,165.21,165.25,165.19,165.22,7692.0,159.3702,159.4088,159.3509,159.3799,7692.0
2024-05-20 13:15:00,165.23,165.25,165.17,165.22,4367.0,159.3895,159.4088,159.3316,159.3799,4367.0
2024-05-20 13:20:00,165.21,165.47,165.21,165.4,16525.0,159.3702,159.621,159.3702,159.5535,16525.0
2024-05-20 13:25:00,165.42,165.47,165.3,165.3,12745.0,159.5728,159.621,159.457,159.457,12745.0
2024-05-20 13:30:00,165.31,165.36,165.25,165.28,8275.0,159.4667,159.5149,159.4088,159.4378,8275.0
2024-05-20 13:35:00,165.31,165.31,165.2,165.22,11409.0,159.4667,159.4667,159.3606,159.3799,11409.0
2024-05-20 13:40:00,165.23,165.32,165.23,165.31,11423.0,159.3895,159.4763,159.3895,159.4667,11423.0
2024-05-20 13:45:00,165.28,165.29,165.18,165.2,6863.0,159.4378,159.4474,159.3413,159.3606,6863.0
2024-05-20 13:50:00,165.22,165.25,165.17,165.22,9727.0,159.3799,159.4088,159.3316,159.3799,9727.0
2024-05-20 13:55:00,165.22,165.26,165.2,165.24,10466.0,159.3799,159.4185,159.3606,159.3992,10466.0
2024-05-20 14:00:00,165.26,165.36,165.22,165.22,14443.0,159.4185,159.5149,159.3799,159.3799,14443.0
2024-05-20 14:05:00,165.24,165.29,165.11,165.14,13683.0,159.3992,159.4474,159.2738,159.3027,13683.0
2024-05-20 14:10:00,165.16,165.25,165.15,165.21,18724.0,159.322,159.4088,159.3124,159.3702,18724.0
2024-05-20 14:15:00,165.21,165.27,165.18,165.2,10569.0,159.3702,159.4281,159.3413,159.3606,10569.0
2024-05-20 14:20:00,165.2,165.38,165.2,165.29,15217.0,159.3606,159.5342,159.3606,159.4474,15217.0
2024-05-20 14:25:00,165.3,165.51,165.3,165.45,18438.0,159.457,159.6596,159.457,159.6017,18438.0
2024-05-20 14:30:00,165.45,165.46,165.36,165.36,9364.0,159.6017,159.6114,159.5149,159.5149,9364.0
2024-05-20 14:35:00,165.34,165.45,165.3,165.3,20317.0,159.4956,159.6017,159.457,159.457,20317.0
2024-05-20 14:40:00,165.32,165.36,165.29,165.31,8730.0,159.4763,159.5149,159.4474,159.4667,8730.0
2024-05-20 14:45:00,165.32,165.41,165.25,165.25,22910.0,159.4763,159.5632,159.4088,159.4088,22910.0
2024-05-20 14:50:00,165.29,165.29,165.18,165.19,11431.0,159.4474,159.4474,159.3413,159.3509,11431.0
2024-05-20 14:55:00,165.21,165.22,165.17,165.19,5406.0,159.3702,159.3799,159.3316,159.3509,5406.0
2024-05-20 15:00:00,165.18,165.18,165.07,165.12,12828.0,159.3413,159.3413,159.2352,159.2834,12828.0
2024-05-20 15:05:00,165.12,165.12,165.02,165.04,7602.0,159.2834,159.2834,159.1869,159.2062,7602.0
2024-05-20 15:10:00,165.03,165.19,165.01,165.19,11201.0,159.1966,159.3509,159.1773,159.3509,11201.0
2024-05-20 15:15:00,165.19,165.25,165.14,165.17,10228.0,159.3509,159.4088,159.3027,159.3316,10228.0
2024-05-20 15:20:00,165.16,165.2,165.11,165.14,9433.0,159.322,159.3606,159.2738,159.3027,9433.0
2024-05-20 15:25:00,165.11,165.14,165.05,165.06,11991.0,159.2738,159.3027,159.2159,159.2255,11991.0
2024-05-20 15:30:00,165.06,165.07,164.87,164.89,11157.0,159.2255,159.2352,159.0422,159.0615,11157.0
2024-05-20 15:35:00,164.86,164.94,164.83,164.89,17733.0,159.0326,159.1098,159.0037,159.0615,17733.0
2024-05-20 15:40:00,164.89,164.97,164.69,164.71,24623.0,159.0615,159.1387,158.8686,158.8879,24623.0
2024-05-20 15:45:00,164.71,164.71,164.45,164.49,24995.0,158.8879,158.8879,158.6371,158.6757,24995.0
2024-05-20 15:50:00,164.5,164.69,164.41,164.64,49577.0,158.6853,158.8686,158.5985,158.8204,49577.0
2024-05-20 15:55:00,164.63,164.68,164.42,164.58,206299.0,158.8107,158.859,158.6082,158.7625,206299.0
2024-05-21 09:30:00,165.37,165.71,164.56,164.59,91793.0,159.5246,159.8526,158.7432,158.7721,91793.0
2024-05-21 09:35:00,164.6,164.89,164.27,164.49,32135.0,158.7818,159.0615,158.4635,158.6757,32135.0
2024-05-21 09:40:00,164.49,164.84,164.43,164.72,15869.0,158.6757,159.0133,158.6178,158.8976,15869.0
2024-05-21 09:45:00,164.74,165.1,164.68,164.72,31962.0,158.9168,159.2641,158.859,158.8976,31962.0
2024-05-21 09:50:00,164.66,164.88,164.39,164.41,11479.0,158.8397,159.0519,158.5792,158.5985,11479.0
2024-05-21 09:55:00,164.39,164.49,164.02,164.19,32837.0,158.5792,158.6757,158.2223,158.3863,32837.0
2024-05-21 10:00:00,164.18,164.29,164.01,164.12,18210.0,158.3766,158.4827,158.2126,158.3188,18210.0
2024-05-21 10:05:00,164.12,164.28,164.04,164.16,23433.0,158.3188,158.4731,158.2416,158.3573,23433.0
2024-05-21 10:10:00,164.13,164.18,163.84,163.85,25247.0,158.3284,158.3766,158.0487,158.0583,25247.0
2024-05-21 10:15:00,163.85,163.88,163.58,163.83,21534.0,158.0583,158.0872,157.7978,158.039,21534.0
2024-05-21 10:20:00,163.83,163.85,163.22,163.23,11879.0,158.039,158.0583,157.4506,157.4602,11879.0
2024-05-21 10:25:00,163.22,163.24,163.02,163.05,16647.0,157.4506,157.4699,157.2576,157.2866,16647.0
2024-05-21 10:30:00,163.07,163.1,162.86,162.92,21128.0,157.3059,157.3348,157.1033,157.1612,21128.0
2024-05-21 10:35:00,162.87,163.05,162.71,162.96,63955.0,157.1129,157.2866,156.9586,157.1998,63955.0
2024-05-21 10:40:00,162.95,163.01,162.63,162.88,17989.0,157.1901,157.248,156.8814,157.1226,17989.0
2024-05-21 10:45:00,162.92,162.97,162.8,162.87,11621.0,157.1612,157.2094,157.0454,157.1129,11621.0
2024-05-21 10:50:00,162.86,162.96,162.81,162.93,12267.0,157.1033,157.1998,157.0551,157.1708,12267.0
2024-05-21 10:55:00,162.9,163.06,162.79,162.82,21334.0,157.1419,157.2962,157.0358,157.0647,21334.0
2024-05-21 11:00:00,162.82,162.91,162.71,162.9,18687.0,157.0647,157.1515,156.9586,157.1419,18687.0
2024-05-21 11:05:00,162.92,163.18,162.92,163.09,18689.0,157.1612,157.412,157.1612,157.3252,18689.0
2024-05-21 11:10:00,163.08,163.2,163.0,163.15,11252.0,157.3155,157.4313,157.2383,157.383,11252.0
2024-05-21 11:15:00,163.2,163.51,163.19,163.48,11894.0,157.4313,157.7303,157.4216,157.7014,11894.0
2024-05-21 11:20:00,163.43,163.63,163.43,163.53,15216.0,157.6531,157.8461,157.6531,157.7496,15216.0
2024-05-21 11:25:00,163.51,163.52,163.41,163.41,5910.0,157.7303,157.74,157.6339,157.6339,5910.0
2024-05-21 11:30:00,163.44,163.74,163.43,163.63,17242.0,157.6628,157.9522,157.6531,157.8461,17242.0
2024-05-21 11:35:00,163.6,163.72,163.57,163.72,20054.0,157.8171,157.9329,157.7882,157.9329,20054.0
2024-05-21 11:40:00,163.66,163.77,163.6,163.73,27168.0,157.875,157.9811,157.8171,157.9425,27168.0
2024-05-21 11:45:00,163.72,163.74,163.24,163.24,8840.0,157.9329,157.9522,157.4699,157.4699,8840.0
2024-05-21 11:50:00,163.28,163.33,163.14,163.32,8674.0,157.5085,157.5567,157.3734,157.547,8674.0
2024-05-21 11:55:00,163.37,163.42,163.26,163.31,7176.0,157.5953,157.6435,157.4892,157.5374,7176.0
2024-05-21 12:00:00,163.3,163.3,163.09,163.1,8291.0,157.5277,157.5277,157.3252,157.3348,8291.0
2024-05-21 12:05:00,163.12,163.12,162.8,162.9,10461.0,157.3541,157.3541,157.0454,157.1419,10461.0
2024-05-21 12:10:00,162.9,163.08,162.87,162.96,9196.0,157.1419,157.3155,157.1129,157.1998,9196.0
2024-05-21 12:15:00,162.95,163.04,162.85,162.9,5138.0,157.1901,157.2769,157.0937,157.1419,5138.0
2024-05-21 12:20:00,162.93,162.94,162.8,162.91,6936.0,157.1708,157.1805,157.0454,157.1515,6936.0
2024-05-21 12:25:00,162.92,162.92,162.8,162.83,10840.0,157.1612,157.1612,157.0454,157.0744,10840.0
2024-05-21 12:30:00,162.86,162.95,162.76,162.92,6879.0,157.1033,157.1901,157.0068,157.1612,6879.0
2024-05-21 12:35:00,162.92,162.98,162.92,162.96,6501.0,157.1612,157.2191,157.1612,157.1998,6501.0
2024-05-21 12:40:00,162.92,163.08,162.89,163.04,16733.0,157.1612,157.3155,157.1322,157.2769,16733.0
2024-05-21 12:45:00,162.98,163.01,162.75,162.75,12031.0,157.2191,157.248,156.9972,156.9972,12031.0
2024-05-21 12:50:00,162.84,162.85,162.69,162.71,5827.0,157.084,157.0937,156.9393,156.9586,5827.0
2024-05-21 12:55:00,162.69,162.86,162.6,162.76,36501.0,156.9393,157.1033,156.8525,157.0068,36501.0
2024-05-21 13:00:00,162.75,162.77,162.6,162.67,8261.0,156.9972,157.0165,156.8525,156.92,8261.0
2024-05-21 13:05:00,162.66,162.69,162.56,162.56,19533.0,156.9104,156.9393,156.8139,156.8139,19533.0
2024-05-21 13:10:00,162.59,162.64,162.5,162.51,7353.0,156.8428,156.8911,156.756,156.7657,7353.0
2024-05-21 13:15:00,162.55,162.6,162.54,162.55,7617.0,156.8043,156.8525,156.7946,156.8043,7617.0
2024-05-21 13:20:00,162.55,162.67,162.52,162.61,9879.0,156.8043,156.92,156.7753,156.8621,9879.0
2024-05-21 13:25:00,162.63,162.65,162.55,162.64,8923.0,156.8814,156.9007,156.8043,156.8911,8923.0
2024-05-21 13:30:00,162.63,162.67,162.57,162.61,9305.0,156.8814,156.92,156.8235,156.8621,9305.0
2024-05-21 13:35:00,162.61,162.63,162.52,162.56,17055.0,156.8621,156.8814,156.7753,156.8139,17055.0
2024-05-21 13:40:00,162.54,162.67,162.53,162.58,8266.0,156.7946,156.92,156.785,156.8332,8266.0
2024-05-21 13:45:00,162.6,162.72,162.55,162.55,8277.0,156.8525,156.9682,156.8043,156.8043,8277.0
2024-05-21 13:50:00,162.56,162.66,162.52,162.64,8540.0,156.8139,156.9104,156.7753,156.8911,8540.0
2024-05-21 13:55:00,162.64,162.85,162.6,162.68,13183.0,156.8911,157.0937,156.8525,156.9297,13183.0
2024-05-21 14:00:00,162.68,162.7,162.59,162.59,11028.0,156.9297,156.949,156.8428,156.8428,11028.0
2024-05-21 14:05:00,162.62,162.66,162.57,162.62,9661.0,156.8718,156.9104,156.8235,156.8718,9661.0
2024-05-21 14:10:00,162.58,162.62,162.53,162.55,14195.0,156.8332,156.8718,156.785,156.8043,14195.0
2024-05-21 14:15:00,162.57,162.7,162.52,162.54,14550.0,156.8235,156.949,156.7753,156.7946,14550.0
2024-05-21 14:20:00,162.53,162.62,162.52,162.53,9400.0,156.785,156.8718,156.7753,156.785,9400.0
2024-05-21 14:25:00,162.55,162.63,162.54,162.58,15058.0,156.8043,156.8814,156.7946,156.8332,15058.0
2024-05-21 14:30:00,162.6,162.78,162.56,162.74,13160.0,156.8525,157.0261,156.8139,156.9875,13160.0
2024-05-21 14:35:00,162.75,162.79,162.63,162.66,12794.0,156.9972,157.0358,156.8814,156.9104,12794.0
2024-05-21 14:40:00,162.63,162.68,162.57,162.65,16747.0,156.8814,156.9297,156.8235,156.9007,16747.0
2024-05-21 14:45:00,162.69,162.75,162.67,162.68,11251.0,156.9393,156.9972,156.92,156.9297,11251.0
2024-05-21 14:50:00,162.68,162.74,162.67,162.71,8694.0,156.9297,156.9875,156.92,156.9586,8694.0
2024-05-21 14:55:00,162.68,162.83,162.68,162.81,9636.0,156.9297,157.0744,156.9297,157.0551,9636.0
2024-05-21 15:00:00,162.79,162.84,162.76,162.83,13945.0,157.0358,157.084,157.0068,157.0744,13945.0
2024-05-21 15:05:00,162.8,162.96,162.8,162.94,18647.0,157.0454,157.1998,157.0454,157.1805,18647.0
2024-05-21 15:10:00,162.96,163.07,162.88,163.04,21892.0,157.1998,157.3059,157.1226,157.2769,21892.0
2024-05-21 15:15:00,163.04,163.12,162.9,162.91,13957.0,157.2769,157.3541,157.1419,157.1515,13957.0
2024-05-21 15:20:00,162.9,163.11,162.9,163.05,16182.0,157.1419,157.3445,157.1419,157.2866,16182.0
2024-05-21 15:25:00,163.06,163.07,162.85,162.99,21370.0,157.2962,157.3059,157.0937,157.2287,21370.0
2024-05-21 15:30:00,162.95,163.25,162.95,163.2,21034.0,157.1901,157.4795,157.1901,157.4313,21034.0
2024-05-21 15:35:00,163.18,163.39,163.16,163.28,22634.0,157.412,157.6146,157.3927,157.5085,22634.0
2024-05-21 15:40:00,163.28,163.34,163.16,163.2,22709.0,157.5085,157.5663,157.3927,157.4313,22709.0
2024-05-21 15:45:00,163.22,163.26,163.08,163.08,27622.0,157.4506,157.4892,157.3155,157.3155,27622.0
2024-05-21 15:50:00,163.09,163.2,162.94,163.17,76962.0,157.3252,157.4313,157.1805,157.4023,76962.0
2024-05-21 15:55:00,163.19,163.23,162.8,162.97,222017.0,157.4216,157.4602,157.0454,157.2094,222017.0
2024-05-22 09:30:00,161.57,161.57,159.57,160.34,189571.0,155.8589,155.8589,153.9296,154.6724,189571.0
2024-05-22 09:35:00,160.34,161.94,160.26,161.63,184377.0,154.6724,156.2158,154.5952,155.9168,184377.0
2024-05-22 09:40:00,161.5,161.75,161.01,161.04,44499.0,155.7914,156.0325,155.3187,155.3476,44499.0
2024-05-22 09:45:00,161.12,161.27,160.69,160.97,101815.0,155.4248,155.5695,155.01,155.2801,101815.0
2024-05-22 09:50:00,160.97,161.43,160.93,161.38,38947.0,155.2801,155.7238,155.2415,155.6756,38947.0
2024-05-22 09:55:00,161.4,161.51,161.14,161.33,51015.0,155.6949,155.801,155.4441,155.6274,51015.0
2024-05-22 10:00:00,161.26,161.55,161.04,161.46,69820.0,155.5599,155.8396,155.3476,155.7528,69820.0
2024-05-22 10:05:00,161.47,161.82,161.25,161.42,51203.0,155.7624,156.1001,155.5502,155.7142,51203.0
2024-05-22 10:10:00,161.44,161.75,161.44,161.71,28757.0,155.7335,156.0325,155.7335,155.9939,28757.0
2024-05-22 10:15:00,161.7,161.74,161.24,161.34,32136.0,155.9843,156.0229,155.5406,155.637,32136.0
2024-05-22 10:20:00,161.34,161.41,161.03,161.03,36217.0,155.637,155.7046,155.338,155.338,36217.0
2024-05-22 10:25:00,161.06,161.07,160.78,160.83,313130.0,155.3669,155.3766,155.0968,155.1451,313130.0
2024-05-22 10:30:00,160.86,160.9,160.42,160.43,29954.0,155.174,155.2126,154.7495,154.7592,29954.0
2024-05-22 10:35:00,160.42,160.52,160.05,160.09,59317.0,154.7495,154.846,154.3926,154.4312,59317.0
2024-05-22 10:40:00,160.09,160.28,159.76,159.78,62716.0,154.4312,154.6145,154.1129,154.1322,62716.0
2024-05-22 10:45:00,159.76,160.27,159.76,160.22,65716.0,154.1129,154.6048,154.1129,154.5566,65716.0
2024-05-22 10:50:00,160.22,160.25,159.81,159.83,34893.0,154.5566,154.5856,154.1611,154.1804,34893.0
2024-05-22 10:55:00,159.86,160.06,159.81,160.03,31389.0,154.2093,154.4023,154.1611,154.3733,31389.0
2024-05-22 11:00:00,160.06,160.15,159.76,159.82,24158.0,154.4023,154.4891,154.1129,154.1708,24158.0
2024-05-22 11:05:00,159.85,160.49,159.76,160.49,23037.0,154.1997,154.8171,154.1129,154.8171,23037.0
2024-05-22 11:10:00,160.51,160.68,160.5,160.59,31671.0,154.8364,155.0004,154.8267,154.9135,31671.0
2024-05-22 11:15:00,160.62,160.68,160.52,160.57,34589.0,154.9425,155.0004,154.846,154.8942,34589.0
2024-05-22 11:20:00,160.58,160.64,160.39,160.45,38843.0,154.9039,154.9618,154.7206,154.7785,38843.0
2024-05-22 11:25:00,160.44,160.48,160.17,160.29,22346.0,154.7688,154.8074,154.5084,154.6241,22346.0
2024-05-22 11:30:00,160.25,160.33,159.95,159.95,22953.0,154.5856,154.6627,154.2962,154.2962,22953.0
2024-05-22 11:35:00,159.94,160.11,159.89,159.93,29256.0,154.2865,154.4505,154.2383,154.2769,29256.0
2024-05-22 11:40:00,159.95,160.13,159.89,159.96,37087.0,154.2962,154.4698,154.2383,154.3058,37087.0
2024-05-22 11:45:00,159.96,159.98,159.74,159.93,51782.0,154.3058,154.3251,154.0936,154.2769,51782.0
2024-05-22 11:50:00,159.94,159.95,159.74,159.74,15917.0,154.2865,154.2962,154.0936,154.0936,15917.0
2024-05-22 11:55:00,159.76,159.97,159.7,159.7,19137.0,154.1129,154.3155,154.055,154.055,19137.0
2024-05-22 12:00:00,159.72,159.92,159.7,159.74,28993.0,154.0743,154.2672,154.055,154.0936,28993.0
2024-05-22 12:05:00,159.73,159.78,159.52,159.58,35449.0,154.0839,154.1322,153.8814,153.9392,35449.0
2024-05-22 12:10:00,159.59,159.69,159.4,159.43,22494.0,153.9489,154.0453,153.7656,153.7945,22494.0
2024-05-22 12:15:00,159.37,159.57,159.35,159.41,16993.0,153.7367,153.9296,153.7174,153.7752,16993.0
2024-05-22 12:20:00,159.41,159.52,159.35,159.4,18909.0,153.7752,153.8814,153.7174,153.7656,18909.0
2024-05-22 12:25:00,159.4,159.51,159.37,159.37,23205.0,153.7656,153.8717,153.7367,153.7367,23205.0
2024-05-22 12:30:00,159.38,159.41,159.18,159.2,24351.0,153.7463,153.7752,153.5534,153.5727,24351.0
2024-05-22 12:35:00,159.2,159.37,159.18,159.34,16713.0,153.5727,153.7367,153.5534,153.7077,16713.0
2024-05-22 12:40:00,159.35,159.62,159.26,159.62,28406.0,153.7174,153.9778,153.6305,153.9778,28406.0
2024-05-22 12:45:00,159.63,159.88,159.51,159.8,21955.0,153.9875,154.2286,153.8717,154.1515,21955.0
2024-05-22 12:50:00,159.8,160.21,159.77,160.17,36414.0,154.1515,154.547,154.1225,154.5084,36414.0
2024-05-22 12:55:00,160.18,160.46,160.18,160.44,17769.0,154.518,154.7881,154.518,154.7688,17769.0
2024-05-22 13:00:00,160.45,160.85,160.44,160.6,22807.0,154.7785,155.1643,154.7688,154.9232,22807.0
2024-05-22 13:05:00,160.63,160.84,160.58,160.78,18038.0,154.9521,155.1547,154.9039,155.0968,18038.0
2024-05-22 13:10:00,160.77,160.94,160.74,160.9,16228.0,155.0872,155.2512,155.0582,155.2126,16228.0
2024-05-22 13:15:00,160.9,160.9,160.63,160.63,9893.0,155.2126,155.2126,154.9521,154.9521,9893.0
2024-05-22 13:20:00,160.6,160.85,160.58,160.7,11494.0,154.9232,155.1643,154.9039,155.0196,11494.0
2024-05-22 13:25:00,160.75,160.95,160.7,160.79,20407.0,155.0679,155.2608,155.0196,155.1065,20407.0
2024-05-22 13:30:00,160.8,160.84,160.62,160.62,11694.0,155.1161,155.1547,154.9425,154.9425,11694.0
2024-05-22 13:35:00,160.65,160.91,160.6,160.81,19961.0,154.9714,155.2222,154.9232,155.1258,19961.0
2024-05-22 13:40:00,160.84,160.9,160.62,160.71,15776.0,155.1547,155.2126,154.9425,155.0293,15776.0
2024-05-22 13:45:00,160.7,160.73,160.63,160.72,11993.0,155.0196,155.0486,154.9521,155.0389,11993.0
2024-05-22 13:50:00,160.71,160.93,160.66,160.81,15518.0,155.0293,155.2415,154.9811,155.1258,15518.0
2024-05-22 13:55:00,160.81,160.82,160.71,160.75,25254.0,155.1258,155.1354,155.0293,155.0679,25254.0
2024-05-22 14:00:00,160.74,160.81,160.54,160.66,19339.0,155.0582,155.1258,154.8653,154.9811,19339.0
2024-05-22 14:05:00,160.67,160.74,160.59,160.67,23278.0,154.9907,155.0582,154.9135,154.9907,23278.0
2024-05-22 14:10:00,160.66,160.66,160.56,160.59,18661.0,154.9811,154.9811,154.8846,154.9135,18661.0
2024-05-22 14:15:00,160.59,160.83,160.58,160.83,24545.0,154.9135,155.1451,154.9039,155.1451,24545.0
2024-05-22 14:20:00,160.81,160.86,160.63,160.67,14914.0,155.1258,155.174,154.9521,154.9907,14914.0
2024-05-22 14:25:00,160.68,160.71,160.6,160.65,14681.0,155.0004,155.0293,154.9232,154.9714,14681.0
2024-05-22 14:30:00,160.65,160.68,160.58,160.58,13318.0,154.9714,155.0004,154.9039,154.9039,13318.0
2024-05-22 14:35:00,160.6,160.87,160.58,160.85,24678.0,154.9232,155.1836,154.9039,155.1643,24678.0
2024-05-22 14:40:00,160.85,160.89,160.58,160.61,24129.0,155.1643,155.2029,154.9039,154.9328,24129.0
2024-05-22 14:45:00,160.63,160.72,160.56,160.72,34781.0,154.9521,155.0389,154.8846,155.0389,34781.0
2024-05-22 14:50:00,160.72,160.95,160.66,160.94,30230.0,155.0389,155.2608,154.9811,155.2512,30230.0
2024-05-22 14:55:00,160.95,161.03,160.9,160.94,22963.0,155.2608,155.338,155.2126,155.2512,22963.0
2024-05-22 15:00:00,160.94,161.06,160.91,160.99,25766.0,155.2512,155.3669,155.2222,155.2994,25766.0
2024-05-22 15:05:00,161.01,161.08,160.91,160.97,19161.0,155.3187,155.3862,155.2222,155.2801,19161.0
2024-05-22 15:10:00,160.96,160.98,160.79,160.81,33235.0,155.2705,155.2898,155.1065,155.1258,33235.0
2024-05-22 15:15:00,160.81,161.03,160.8,160.93,39746.0,155.1258,155.338,155.1161,155.2415,39746.0
2024-05-22 15:20:00,160.89,160.98,160.82,160.89,23724.0,155.2029,155.2898,155.1354,155.2029,23724.0
2024-05-22 15:25:00,160.87,160.88,160.45,160.46,51956.0,155.1836,155.1933,154.7785,154.7881,51956.0
2024-05-22 15:30:00,160.47,160.55,160.34,160.45,88256.0,154.7978,154.8749,154.6724,154.7785,88256.0
2024-05-22 15:35:00,160.44,160.44,159.99,160.02,49088.0,154.7688,154.7688,154.3347,154.3637,49088.0
2024-05-22 15:40:00,160.01,160.03,159.44,159.47,46019.0,154.354,154.3733,153.8042,153.8331,46019.0
2024-05-22 15:45:00,159.47,159.56,159.22,159.25,69226.0,153.8331,153.9199,153.592,153.6209,69226.0
2024-05-22 15:50:00,159.27,159.37,159.18,159.31,119772.0,153.6402,153.7367,153.5534,153.6788,119772.0
2024-05-22 15:55:00,159.32,159.68,159.26,159.62,284260.0,153.6884,154.0357,153.6305,153.9778,284260.0
2024-05-23 09:30:00,159.03,159.12,157.76,158.17,140790.0,153.4087,153.4955,152.1836,152.5791,140790.0
2024-05-23 09:35:00,157.99,159.12,157.76,158.63,54156.0,152.4054,153.4955,152.1836,153.0228,54156.0
2024-05-23 09:40:00,158.61,158.96,158.54,158.88,26030.0,153.0035,153.3412,152.936,153.264,26030.0
2024-05-23 09:45:00,158.83,159.2,158.69,159.12,37358.0,153.2157,153.5727,153.0807,153.4955,37358.0
2024-05-23 09:50:00,159.12,159.23,158.73,158.8,18711.0,153.4955,153.6016,153.1193,153.1868,18711.0
2024-05-23 09:55:00,158.8,159.3,158.75,159.19,49302.0,153.1868,153.6691,153.1386,153.563,49302.0
2024-05-23 10:00:00,159.16,159.47,158.99,159.0,32657.0,153.5341,153.8331,153.3701,153.3797,32657.0
2024-05-23 10:05:00,159.0,159.01,158.31,158.7,61879.0,153.3797,153.3894,152.7141,153.0903,61879.0
2024-05-23 10:10:00,158.7,159.26,158.58,159.21,25372.0,153.0903,153.6305,152.9746,153.5823,25372.0
2024-05-23 10:15:00,159.25,159.3,158.91,159.03,19913.0,153.6209,153.6691,153.2929,153.4087,19913.0
2024-05-23 10:20:00,159.03,159.16,158.86,159.15,15043.0,153.4087,153.5341,153.2447,153.5244,15043.0
2024-05-23 10:25:00,159.13,159.42,159.13,159.25,26852.0,153.5051,153.7849,153.5051,153.6209,26852.0
2024-05-23 10:30:00,159.2,159.64,159.19,159.5,31333.0,153.5727,153.9971,153.563,153.8621,31333.0
2024-05-23 10:35:00,159.49,159.83,159.43,159.75,24318.0,153.8524,154.1804,153.7945,154.1032,24318.0
2024-05-23 10:40:00,159.75,159.75,159.39,159.44,20541.0,154.1032,154.1032,153.756,153.8042,20541.0
2024-05-23 10:45:00,159.42,159.55,159.33,159.37,18106.0,153.7849,153.9103,153.6981,153.7367,18106.0
2024-05-23 10:50:00,159.38,159.42,159.22,159.34,20181.0,153.7463,153.7849,153.592,153.7077,20181.0
2024-05-23 10:55:00,159.34,159.48,159.27,159.42,18366.0,153.7077,153.8428,153.6402,153.7849,18366.0
2024-05-23 11:00:00,159.45,159.57,159.42,159.46,24938.0,153.8138,153.9296,153.7849,153.8235,24938.0
2024-05-23 11:05:00,159.43,159.54,159.36,159.53,38066.0,153.7945,153.9007,153.727,153.891,38066.0
2024-05-23 11:10:00,159.51,159.51,159.23,159.28,19221.0,153.8717,153.8717,153.6016,153.6498,19221.0
2024-05-23 11:15:00,159.25,159.41,159.24,159.31,28822.0,153.6209,153.7752,153.6113,153.6788,28822.0
2024-05-23 11:20:00,159.34,159.39,159.25,159.29,21425.0,153.7077,153.756,153.6209,153.6595,21425.0
2024-05-23 11:25:00,159.28,159.37,159.15,159.25,31228.0,153.6498,153.7367,153.5244,153.6209,31228.0
2024-05-23 11:30:00,159.25,159.46,159.25,159.37,10198.0,153.6209,153.8235,153.6209,153.7367,10198.0
2024-05-23 11:35:00,159.34,159.44,159.3,159.43,18374.0,153.7077,153.8042,153.6691,153.7945,18374.0
2024-05-23 11:40:00,159.46,159.54,159.38,159.38,12671.0,153.8235,153.9007,153.7463,153.7463,12671.0
2024-05-23 11:45:00,159.42,159.5,159.36,159.49,11141.0,153.7849,153.8621,153.727,153.8524,11141.0
2024-05-23 11:50:00,159.5,159.63,159.45,159.63,6287.0,153.8621,153.9875,153.8138,153.9875,6287.0
2024-05-23 11:55:00,159.65,159.94,159.59,159.87,31535.0,154.0068,154.2865,153.9489,154.219,31535.0
2024-05-23 12:00:00,159.86,160.04,159.74,159.96,47354.0,154.2093,154.383,154.0936,154.3058,47354.0
2024-05-23 12:05:00,159.99,160.04,159.64,159.71,25770.0,154.3347,154.383,153.9971,154.0646,25770.0
2024-05-23 12:10:00,159.7,159.73,159.5,159.63,14726.0,154.055,154.0839,153.8621,153.9875,14726.0
2024-05-23 12:15:00,159.64,159.65,159.31,159.38,13500.0,153.9971,154.0068,153.6788,153.7463,13500.0
2024-05-23 12:20:00,159.42,159.65,159.42,159.62,13100.0,153.7849,154.0068,153.7849,153.9778,13100.0
2024-05-23 12:25:00,159.63,159.88,159.61,159.86,10175.0,153.9875,154.2286,153.9682,154.2093,10175.0
2024-05-23 12:30:00,159.83,159.95,159.81,159.91,12456.0,154.1804,154.2962,154.1611,154.2576,12456.0
2024-05-23 12:35:00,159.94,159.99,159.75,159.78,17104.0,154.2865,154.3347,154.1032,154.1322,17104.0
2024-05-23 12:40:00,159.74,159.74,159.56,159.56,6117.0,154.0936,154.0936,153.9199,153.9199,6117.0
2024-05-23 12:45:00,159.56,159.57,159.36,159.4,11204.0,153.9199,153.9296,153.727,153.7656,11204.0
2024-05-23 12:50:00,159.42,159.46,159.33,159.34,12555.0,153.7849,153.8235,153.6981,153.7077,12555.0
2024-05-23 12:55:00,159.32,159.32,159.16,159.23,13479.0,153.6884,153.6884,153.5341,153.6016,13479.0
2024-05-23 13:00:00,159.24,159.34,159.22,159.34,14296.0,153.6113,153.7077,153.592,153.7077,14296.0
2024-05-23 13:05:00,159.34,159.48,159.32,159.38,51567.0,153.7077,153.8428,153.6884,153.7463,51567.0
2024-05-23 13:10:00,159.38,159.61,159.27,159.59,26821.0,153.7463,153.9682,153.6402,153.9489,26821.0
2024-05-23 13:15:00,159.56,159.64,159.53,159.54,24018.0,153.9199,153.9971,153.891,153.9007,24018.0
2024-05-23 13:20:00,159.54,159.55,159.45,159.45,17852.0,153.9007,153.9103,153.8138,153.8138,17852.0
2024-05-23 13:25:00,159.47,159.48,159.27,159.33,20231.0,153.8331,153.8428,153.6402,153.6981,20231.0
2024-05-23 13:30:00,159.32,159.36,159.15,159.18,28179.0,153.6884,153.727,153.5244,153.5534,28179.0
2024-05-23 13:35:00,159.18,159.18,158.97,159.12,32223.0,153.5534,153.5534,153.3508,153.4955,32223.0
2024-05-23 13:40:00,159.12,159.29,159.1,159.12,63234.0,153.4955,153.6595,153.4762,153.4955,63234.0
2024-05-23 13:45:00,159.14,159.39,159.12,159.28,42003.0,153.5148,153.756,153.4955,153.6498,42003.0
2024-05-23 13:50:00,159.31,159.46,159.31,159.39,37898.0,153.6788,153.8235,153.6788,153.756,37898.0
2024-05-23 13:55:00,159.37,159.55,159.34,159.43,30232.0,153.7367,153.9103,153.7077,153.7945,30232.0
2024-05-23 14:00:00,159.47,159.54,159.37,159.49,12760.0,153.8331,153.9007,153.7367,153.8524,12760.0
2024-05-23 14:05:00,159.43,159.61,159.41,159.61,19044.0,153.7945,153.9682,153.7752,153.9682,19044.0
2024-05-23 14:10:00,159.6,159.65,159.37,159.43,44449.0,153.9585,154.0068,153.7367,153.7945,44449.0
2024-05-23 14:15:00,159.43,159.59,159.24,159.24,39925.0,153.7945,153.9489,153.6113,153.6113,39925.0
2024-05-23 14:20:00,159.24,159.28,159.04,159.11,28841.0,153.6113,153.6498,153.4183,153.4858,28841.0
2024-05-23 14:25:00,159.07,159.19,159.01,159.03,20024.0,153.4473,153.563,153.3894,153.4087,20024.0
2024-05-23 14:30:00,159.01,159.2,158.97,159.12,28420.0,153.3894,153.5727,153.3508,153.4955,28420.0
2024-05-23 14:35:00,159.13,159.36,159.04,159.32,32290.0,153.5051,153.727,153.4183,153.6884,32290.0
2024-05-23 14:40:00,159.36,159.36,159.13,159.18,15626.0,153.727,153.727,153.5051,153.5534,15626.0
2024-05-23 14:45:00,159.17,159.2,159.02,159.03,25244.0,153.5437,153.5727,153.399,153.4087,25244.0
2024-05-23 14:50:00,158.99,159.12,158.94,159.0,26050.0,153.3701,153.4955,153.3219,153.3797,26050.0
2024-05-23 14:55:00,158.99,159.09,158.93,158.96,13653.0,153.3701,153.4666,153.3122,153.3412,13653.0
2024-05-23 15:00:00,158.93,158.99,158.88,158.94,24980.0,153.3122,153.3701,153.264,153.3219,24980.0
2024-05-23 15:05:00,158.94,158.94,158.78,158.78,23727.0,153.3219,153.3219,153.1675,153.1675,23727.0
2024-05-23 15:10:00,158.78,158.9,158.71,158.78,29826.0,153.1675,153.2833,153.1,153.1675,29826.0
2024-05-23 15:15:00,158.75,158.87,158.71,158.75,18750.0,153.1386,153.2543,153.1,153.1386,18750.0
2024-05-23 15:20:00,158.79,158.88,158.75,158.85,30090.0,153.1772,153.264,153.1386,153.235,30090.0
2024-05-23 15:25:00,158.89,158.92,158.66,158.69,21354.0,153.2736,153.3026,153.0518,153.0807,21354.0
2024-05-23 15:30:00,158.65,158.71,158.47,158.55,33338.0,153.0421,153.1,152.8685,152.9456,33338.0
2024-05-23 15:35:00,158.55,158.71,158.5,158.5,38856.0,152.9456,153.1,152.8974,152.8974,38856.0
2024-05-23 15:40:00,158.5,158.52,158.31,158.45,40481.0,152.8974,152.9167,152.7141,152.8492,40481.0
2024-05-23 15:45:00,158.42,158.53,158.32,158.52,50318.0,152.8202,152.9264,152.7238,152.9167,50318.0
2024-05-23 15:50:00,158.53,158.63,158.41,158.55,60428.0,152.9264,153.0228,152.8106,152.9456,60428.0
2024-05-23 15:55:00,158.55,158.69,158.21,158.31,287108.0,152.9456,153.0807,152.6177,152.7141,287108.0
2024-05-24 09:30:00,158.36,158.78,157.66,157.77,74009.0,152.7624,153.1675,152.0871,152.1932,74009.0
2024-05-24 09:35:00,157.66,158.46,157.66,157.82,35389.0,152.0871,152.8588,152.0871,152.2414,35389.0
2024-05-24 09:40:00,157.91,158.06,157.58,157.88,18362.0,152.3283,152.473,152.0099,152.2993,18362.0
2024-05-24 09:45:00,157.82,158.16,157.7,157.87,25405.0,152.2414,152.5694,152.1257,152.2897,25405.0
2024-05-24 09:50:00,157.87,157.9,157.53,157.61,19892.0,152.2897,152.3186,151.9617,152.0389,19892.0
2024-05-24 09:55:00,157.58,157.9,157.58,157.7,17837.0,152.0099,152.3186,152.0099,152.1257,17837.0
2024-05-24 10:00:00,157.81,158.09,157.59,157.96,30538.0,152.2318,152.5019,152.0196,152.3765,30538.0
2024-05-24 10:05:00,158.0,158.23,157.91,158.09,21771.0,152.4151,152.637,152.3283,152.5019,21771.0
2024-05-24 10:10:00,158.2,158.27,157.89,157.89,29192.0,152.608,152.6755,152.309,152.309,29192.0
2024-05-24 10:15:00,157.87,158.07,157.71,157.77,22140.0,152.2897,152.4826,152.1353,152.1932,22140.0
2024-05-24 10:20:00,157.79,157.88,157.7,157.74,12955.0,152.2125,152.2993,152.1257,152.1643,12955.0
2024-05-24 10:25:00,157.73,157.77,157.62,157.68,16479.0,152.1546,152.1932,152.0485,152.1064,16479.0
2024-05-24 10:30:00,157.68,157.68,157.28,157.3,22070.0,152.1064,152.1064,151.7205,151.7398,22070.0
2024-05-24 10:35:00,157.26,157.45,157.26,157.38,14673.0,151.7012,151.8845,151.7012,151.817,14673.0
2024-05-24 10:40:00,157.35,157.48,157.34,157.4,15711.0,151.7881,151.9135,151.7784,151.8363,15711.0
2024-05-24 10:45:00,157.4,157.43,157.14,157.21,16433.0,151.8363,151.8652,151.5855,151.653,16433.0
2024-05-24 10:50:00,157.28,157.42,157.25,157.31,11986.0,151.7205,151.8556,151.6916,151.7495,11986.0
2024-05-24 10:55:00,157.34,157.43,157.22,157.3,14622.0,151.7784,151.8652,151.6627,151.7398,14622.0
2024-05-24 11:00:00,157.31,157.72,157.24,157.68,14238.0,151.7495,152.145,151.6819,152.1064,14238.0
2024-05-24 11:05:00,157.68,157.82,157.63,157.78,10701.0,152.1064,152.2414,152.0582,152.2029,10701.0
2024-05-24 11:10:00,157.78,157.84,157.68,157.73,14254.0,152.2029,152.2607,152.1064,152.1546,14254.0
2024-05-24 11:15:00,157.78,157.88,157.68,157.68,13088.0,152.2029,152.2993,152.1064,152.1064,13088.0
2024-05-24 11:20:00,157.7,157.7,157.45,157.45,21225.0,152.1257,152.1257,151.8845,151.8845,21225.0
2024-05-24 11:25:00,157.5,157.71,157.47,157.53,14550.0,151.9328,152.1353,151.9038,151.9617,14550.0
2024-05-24 11:30:00,157.53,157.61,157.43,157.55,23039.0,151.9617,152.0389,151.8652,151.981,23039.0
2024-05-24 11:35:00,157.58,157.58,157.39,157.47,18355.0,152.0099,152.0099,151.8266,151.9038,18355.0
2024-05-24 11:40:00,157.5,157.52,157.42,157.44,10349.0,151.9328,151.9521,151.8556,151.8749,10349.0
2024-05-24 11:45:00,157.42,157.42,157.23,157.37,14692.0,151.8556,151.8556,151.6723,151.8074,14692.0
2024-05-24 11:50:00,157.39,157.5,157.39,157.5,11601.0,151.8266,151.9328,151.8266,151.9328,11601.0
2024-05-24 11:55:00,157.47,157.48,157.39,157.44,8277.0,151.9038,151.9135,151.8266,151.8749,8277.0
2024-05-24 12:00:00,157.42,157.6,157.41,157.6,8158.0,151.8556,152.0292,151.8459,152.0292,8158.0
2024-05-24 12:05:00,157.6,157.72,157.55,157.56,25928.0,152.0292,152.145,151.981,151.9906,25928.0
2024-05-24 12:10:00,157.54,157.58,157.34,157.36,17191.0,151.9713,152.0099,151.7784,151.7977,17191.0
2024-05-24 12:15:00,157.39,157.4,157.21,157.23,19103.0,151.8266,151.8363,151.653,151.6723,19103.0
2024-05-24 12:20:00,157.27,157.48,157.24,157.44,26209.0,151.7109,151.9135,151.6819,151.8749,26209.0
2024-05-24 12:25:00,157.44,157.49,157.33,157.33,26412.0,151.8749,151.9231,151.7688,151.7688,26412.0
2024-05-24 12:30:00,157.3,157.39,157.05,157.14,29399.0,151.7398,151.8266,151.4987,151.5855,29399.0
2024-05-24 12:35:00,157.15,157.2,157.12,157.16,15556.0,151.5951,151.6434,151.5662,151.6048,15556.0
2024-05-24 12:40:00,157.16,157.17,157.05,157.05,8830.0,151.6048,151.6144,151.4987,151.4987,8830.0
2024-05-24 12:45:00,157.06,157.28,157.05,157.17,46952.0,151.5083,151.7205,151.4987,151.6144,46952.0
2024-05-24 12:50:00,157.2,157.31,157.16,157.24,7971.0,151.6434,151.7495,151.6048,151.6819,7971.0
2024-05-24 12:55:00,157.26,157.29,157.14,157.14,8200.0,151.7012,151.7302,151.5855,151.5855,8200.0
2024-05-24 13:00:00,157.11,157.2,156.93,156.94,19428.0,151.5565,151.6434,151.3829,151.3926,19428.0
2024-05-24 13:05:00,156.92,156.97,156.83,156.89,16108.0,151.3733,151.4215,151.2864,151.3443,16108.0
2024-05-24 13:10:00,156.89,156.98,156.87,156.93,10224.0,151.3443,151.4311,151.325,151.3829,10224.0
2024-05-24 13:15:00,156.92,157.0,156.9,156.94,13624.0,151.3733,151.4504,151.354,151.3926,13624.0
2024-05-24 13:20:00,156.96,157.02,156.84,156.98,20079.0,151.4118,151.4697,151.2961,151.4311,20079.0
2024-05-24 13:25:00,156.97,157.01,156.87,157.01,17023.0,151.4215,151.4601,151.325,151.4601,17023.0
2024-05-24 13:30:00,156.96,156.98,156.87,156.93,8248.0,151.4118,151.4311,151.325,151.3829,8248.0
2024-05-24 13:35:00,156.94,156.97,156.86,156.86,14452.0,151.3926,151.4215,151.3154,151.3154,14452.0
2024-05-24 13:40:00,156.85,156.87,156.74,156.87,8235.0,151.3057,151.325,151.1996,151.325,8235.0
2024-05-24 13:45:00,156.87,156.87,156.73,156.74,8721.0,151.325,151.325,151.19,151.1996,8721.0
2024-05-24 13:50:00,156.75,156.75,156.61,156.69,15998.0,151.2093,151.2093,151.0742,151.1514,15998.0
2024-05-24 13:55:00,156.69,156.77,156.63,156.65,18785.0,151.1514,151.2286,151.0935,151.1128,18785.0
2024-05-24 14:00:00,156.63,156.81,156.63,156.74,14219.0,151.0935,151.2671,151.0935,151.1996,14219.0
2024-05-24 14:05:00,156.74,156.8,156.72,156.78,14575.0,151.1996,151.2575,151.1803,151.2382,14575.0
2024-05-24 14:10:00,156.78,156.79,156.69,156.7,16072.0,151.2382,151.2479,151.1514,151.161,16072.0
2024-05-24 14:15:00,156.69,156.77,156.61,156.64,15621.0,151.1514,151.2286,151.0742,151.1032,15621.0
2024-05-24 14:20:00,156.66,156.66,156.56,156.59,21595.0,151.1225,151.1225,151.026,151.0549,21595.0
2024-05-24 14:25:00,156.61,156.63,156.58,156.61,13614.0,151.0742,151.0935,151.0453,151.0742,13614.0
2024-05-24 14:30:00,156.6,156.72,156.54,156.59,19127.0,151.0646,151.1803,151.0067,151.0549,19127.0
2024-05-24 14:35:00,156.6,156.69,156.56,156.59,16874.0,151.0646,151.1514,151.026,151.0549,16874.0
2024-05-24 14:40:00,156.6,156.7,156.53,156.7,16948.0,151.0646,151.161,150.997,151.161,16948.0
2024-05-24 14:45:00,156.68,156.75,156.66,156.71,17164.0,151.1417,151.2093,151.1225,151.1707,17164.0
2024-05-24 14:50:00,156.7,156.73,156.4,156.41,24017.0,151.161,151.19,150.8716,150.8813,24017.0
2024-05-24 14:55:00,156.42,156.51,156.36,156.46,13735.0,150.8909,150.9778,150.8331,150.9295,13735.0
2024-05-24 15:00:00,156.46,156.67,156.45,156.5,22058.0,150.9295,151.1321,150.9199,150.9681,22058.0
2024-05-24 15:05:00,156.5,156.58,156.39,156.56,15777.0,150.9681,151.0453,150.862,151.026,15777.0
2024-05-24 15:10:00,156.56,156.75,156.55,156.69,19630.0,151.026,151.2093,151.0163,151.1514,19630.0
2024-05-24 15:15:00,156.69,156.76,156.59,156.66,26408.0,151.1514,151.2189,151.0549,151.1225,26408.0
2024-05-24 15:20:00,156.65,156.68,156.4,156.44,16803.0,151.1128,151.1417,150.8716,150.9102,16803.0
2024-05-24 15:25:00,156.44,156.57,156.44,156.46,18487.0,150.9102,151.0356,150.9102,150.9295,18487.0
2024-05-24 15:30:00,156.45,156.7,156.45,156.66,27717.0,150.9199,151.161,150.9199,151.1225,27717.0
2024-05-24 15:35:00,156.64,156.74,156.61,156.66,20691.0,151.1032,151.1996,151.0742,151.1225,20691.0
2024-05-24 15:40:00,156.67,156.8,156.64,156.68,28639.0,151.1321,151.2575,151.1032,151.1417,28639.0
2024-05-24 15:45:00,156.65,156.83,156.6,156.76,45474.0,151.1128,151.2864,151.0646,151.2189,45474.0
2024-05-24 15:50:00,156.79,156.9,156.68,156.89,43904.0,151.2479,151.354,151.1417,151.3443,43904.0
2024-05-24 15:55:00,156.9,157.11,156.84,157.06,187032.0,151.354,151.5565,151.2961,151.5083,187032.0
2024-05-28 09:30:00,156.35,156.35,155.45,155.75,250698.0,150.8234,150.8234,149.9552,150.2446,250698.0
2024-05-28 09:35:00,155.73,156.06,155.48,155.62,46854.0,150.2253,150.5437,149.9842,150.1192,46854.0
2024-05-28 09:40:00,155.55,155.79,155.49,155.69,36114.0,150.0517,150.2832,149.9938,150.1867,36114.0
2024-05-28 09:45:00,155.73,156.27,155.54,155.59,66287.0,150.2253,150.7462,150.042,150.0903,66287.0
2024-05-28 09:50:00,155.63,155.79,155.39,155.67,42323.0,150.1289,150.2832,149.8973,150.1674,42323.0
2024-05-28 09:55:00,155.63,155.67,155.43,155.63,61102.0,150.1289,150.1674,149.9359,150.1289,61102.0
2024-05-28 10:00:00,155.61,155.67,155.15,155.24,48796.0,150.1096,150.1674,149.6658,149.7526,48796.0
2024-05-28 10:05:00,155.24,155.5,155.09,155.13,55020.0,149.7526,150.0035,149.6079,149.6465,55020.0
2024-05-28 10:10:00,155.13,155.23,154.7,155.14,98373.0,149.6465,149.743,149.2317,149.6562,98373.0
2024-05-28 10:15:00,155.14,155.21,155.0,155.08,61798.0,149.6562,149.7237,149.5211,149.5983,61798.0
2024-05-28 10:20:00,155.08,155.11,154.86,154.9,41016.0,149.5983,149.6272,149.3861,149.4247,41016.0
2024-05-28 10:25:00,154.88,155.02,154.81,154.85,28100.0,149.4054,149.5404,149.3378,149.3764,28100.0
2024-05-28 10:30:00,154.83,155.14,154.8,155.12,25358.0,149.3571,149.6562,149.3282,149.6369,25358.0
2024-05-28 10:35:00,155.12,155.52,154.95,155.28,66603.0,149.6369,150.0227,149.4729,149.7912,66603.0
2024-05-28 10:40:00,155.27,155.45,155.21,155.43,36525.0,149.7816,149.9552,149.7237,149.9359,36525.0
2024-05-28 10:45:00,155.46,155.7,155.37,155.65,26788.0,149.9649,150.1964,149.878,150.1482,26788.0
2024-05-28 10:50:00,155.64,155.73,155.53,155.54,25808.0,150.1385,150.2253,150.0324,150.042,25808.0
2024-05-28 10:55:00,155.56,155.71,155.55,155.6,26633.0,150.0613,150.206,150.0517,150.0999,26633.0
2024-05-28 11:00:00,155.6,155.6,155.25,155.37,29203.0,150.0999,150.0999,149.7623,149.878,29203.0
2024-05-28 11:05:00,155.38,155.41,155.23,155.34,20430.0,149.8877,149.9166,149.743,149.8491,20430.0
2024-05-28 11:10:00,155.34,155.5,155.31,155.47,20360.0,149.8491,150.0035,149.8202,149.9745,20360.0
2024-05-28 11:15:00,155.45,155.51,155.33,155.43,35071.0,149.9552,150.0131,149.8395,149.9359,35071.0
2024-05-28 11:20:00,155.4,155.48,155.31,155.44,25821.0,149.907,149.9842,149.8202,149.9456,25821.0
2024-05-28 11:25:00,155.41,155.44,155.3,155.4,17469.0,149.9166,149.9456,149.8105,149.907,17469.0
2024-05-28 11:30:00,155.42,155.6,155.41,155.6,18784.0,149.9263,150.0999,149.9166,150.0999,18784.0
2024-05-28 11:35:00,155.58,155.84,155.47,155.84,32065.0,150.0806,150.3314,149.9745,150.3314,32065.0
2024-05-28 11:40:00,155.76,155.8,155.59,155.59,14006.0,150.2543,150.2929,150.0903,150.0903,14006.0
2024-05-28 11:45:00,155.59,155.59,155.26,155.29,30004.0,150.0903,150.0903,149.7719,149.8009,30004.0
2024-05-28 11:50:00,155.29,155.43,155.25,155.33,20569.0,149.8009,149.9359,149.7623,149.8395,20569.0
2024-05-28 11:55:00,155.35,155.46,155.28,155.29,17608.0,149.8588,149.9649,149.7912,149.8009,17608.0
2024-05-28 12:00:00,155.29,155.31,154.95,155.03,44646.0,149.8009,149.8202,149.4729,149.5501,44646.0
2024-05-28 12:05:00,155.03,155.1,154.95,155.0,32058.0,149.5501,149.6176,149.4729,149.5211,32058.0
2024-05-28 12:10:00,155.03,155.09,154.97,155.02,23232.0,149.5501,149.6079,149.4922,149.5404,23232.0
2024-05-28 12:15:00,155.02,155.19,155.02,155.06,9974.0,149.5404,149.7044,149.5404,149.579,9974.0
2024-05-28 12:20:00,155.06,155.07,154.99,155.0,15482.0,149.579,149.5887,149.5115,149.5211,15482.0
2024-05-28 12:25:00,155.01,155.1,154.9,154.91,143883.0,149.5308,149.6176,149.4247,149.4343,143883.0
2024-05-28 12:30:00,154.9,154.92,154.65,154.72,30976.0,149.4247,149.444,149.1835,149.251,30976.0
2024-05-28 12:35:00,154.74,154.9,154.7,154.83,14715.0,149.2703,149.4247,149.2317,149.3571,14715.0
2024-05-28 12:40:00,154.89,154.95,154.79,154.79,17493.0,149.415,149.4729,149.3186,149.3186,17493.0
2024-05-28 12:45:00,154.78,154.85,154.69,154.72,16361.0,149.3089,149.3764,149.2221,149.251,16361.0
2024-05-28 12:50:00,154.71,154.81,154.61,154.61,13940.0,149.2414,149.3378,149.1449,149.1449,13940.0
2024-05-28 12:55:00,154.66,154.66,154.57,154.59,18388.0,149.1931,149.1931,149.1063,149.1256,18388.0
2024-05-28 13:00:00,154.6,154.62,154.5,154.56,26727.0,149.1353,149.1546,149.0388,149.0967,26727.0
2024-05-28 13:05:00,154.58,154.62,154.51,154.61,21984.0,149.116,149.1546,149.0484,149.1449,21984.0
2024-05-28 13:10:00,154.61,154.81,154.61,154.74,18555.0,149.1449,149.3378,149.1449,149.2703,18555.0
2024-05-28 13:15:00,154.74,154.77,154.65,154.66,10685.0,149.2703,149.2993,149.1835,149.1931,10685.0
2024-05-28 13:20:00,154.67,154.68,154.45,154.47,26132.0,149.2028,149.2124,148.9906,149.0099,26132.0
2024-05-28 13:25:00,154.47,154.49,154.31,154.39,24120.0,149.0099,149.0292,148.8555,148.9327,24120.0
2024-05-28 13:30:00,154.38,154.39,154.26,154.28,26481.0,148.923,148.9327,148.8073,148.8266,26481.0
2024-05-28 13:35:00,154.26,154.3,154.18,154.2,24242.0,148.8073,148.8459,148.7301,148.7494,24242.0
2024-05-28 13:40:00,154.2,154.2,154.09,154.17,23571.0,148.7494,148.7494,148.6433,148.7205,23571.0
2024-05-28 13:45:00,154.16,154.16,153.97,153.98,39583.0,148.7108,148.7108,148.5275,148.5372,39583.0
2024-05-28 13:50:00,153.98,154.15,153.95,154.08,18000.0,148.5372,148.7012,148.5082,148.6336,18000.0
2024-05-28 13:55:00,154.07,154.1,153.94,154.08,36436.0,148.624,148.6529,148.4986,148.6336,36436.0
2024-05-28 14:00:00,154.08,154.23,154.05,154.22,14771.0,148.6336,148.7783,148.6047,148.7687,14771.0
2024-05-28 14:05:00,154.25,154.3,154.16,154.19,13585.0,148.7976,148.8459,148.7108,148.7398,13585.0
2024-05-28 14:10:00,154.21,154.3,154.14,154.19,17959.0,148.7591,148.8459,148.6915,148.7398,17959.0
2024-05-28 14:15:00,154.18,154.34,154.18,154.34,11581.0,148.7301,148.8845,148.7301,148.8845,11581.0
2024-05-28 14:20:00,154.34,154.34,154.2,154.22,22823.0,148.8845,148.8845,148.7494,148.7687,22823.0
2024-05-28 14:25:00,154.24,154.24,154.13,154.15,17282.0,148.788,148.788,148.6819,148.7012,17282.0
2024-05-28 14:30:00,154.15,154.18,154.08,154.15,21478.0,148.7012,148.7301,148.6336,148.7012,21478.0
2024-05-28 14:35:00,154.14,154.28,154.09,154.16,14016.0,148.6915,148.8266,148.6433,148.7108,14016.0
2024-05-28 14:40:00,154.14,154.31,154.14,154.23,19647.0,148.6915,148.8555,148.6915,148.7783,19647.0
2024-05-28 14:45:00,154.21,154.41,154.2,154.36,38478.0,148.7591,148.952,148.7494,148.9038,38478.0
2024-05-28 14:50:00,154.36,154.4,154.29,154.3,12463.0,148.9038,148.9423,148.8362,148.8459,12463.0
2024-05-28 14:55:00,154.28,154.57,154.26,154.53,47433.0,148.8266,149.1063,148.8073,149.0677,47433.0
2024-05-28 15:00:00,154.53,154.72,154.39,154.68,19586.0,149.0677,149.251,148.9327,149.2124,19586.0
2024-05-28 15:05:00,154.68,154.69,154.42,154.45,37111.0,149.2124,149.2221,148.9616,148.9906,37111.0
2024-05-28 15:10:00,154.47,154.55,154.39,154.4,15188.0,149.0099,149.087,148.9327,148.9423,15188.0
2024-05-28 15:15:00,154.42,154.42,154.34,154.4,23033.0,148.9616,148.9616,148.8845,148.9423,23033.0
2024-05-28 15:20:00,154.4,154.4,154.18,154.25,40777.0,148.9423,148.9423,148.7301,148.7976,40777.0
2024-05-28 15:25:00,154.26,154.34,154.21,154.22,30151.0,148.8073,148.8845,148.7591,148.7687,30151.0
2024-05-28 15:30:00,154.2,154.38,154.16,154.31,50806.0,148.7494,148.923,148.7108,148.8555,50806.0
2024-05-28 15:35:00,154.31,154.35,154.16,154.19,28782.0,148.8555,148.8941,148.7108,148.7398,28782.0
2024-05-28 15:40:00,154.19,154.33,154.11,154.31,39005.0,148.7398,148.8748,148.6626,148.8555,39005.0
2024-05-28 15:45:00,154.32,154.73,154.32,154.72,51398.0,148.8652,149.2607,148.8652,149.251,51398.0
2024-05-28 15:50:00,154.7,154.9,154.65,154.89,79903.0,149.2317,149.4247,149.1835,149.415,79903.0
2024-05-28 15:55:00,154.9,155.41,154.85,155.34,405766.0,149.4247,149.9166,149.3764,149.8491,405766.0
2024-05-29 09:30:00,154.89,155.86,154.89,155.43,94297.0,149.415,150.3507,149.415,149.9359,94297.0
2024-05-29 09:35:00,155.5,155.79,155.08,155.4,65517.0,150.0035,150.2832,149.5983,149.907,65517.0
2024-05-29 09:40:00,155.49,155.75,155.22,155.43,28095.0,149.9938,150.2446,149.7334,149.9359,28095.0
2024-05-29 09:45:00,155.49,156.19,155.45,155.91,37338.0,149.9938,150.6691,149.9552,150.399,37338.0
2024-05-29 09:50:00,155.92,155.98,155.7,155.88,81762.0,150.4086,150.4665,150.1964,150.37,81762.0
2024-05-29 09:55:00,155.82,155.97,155.56,155.85,26845.0,150.3121,150.4568,150.0613,150.3411,26845.0
2024-05-29 10:00:00,155.88,156.37,155.87,156.28,35655.0,150.37,150.8427,150.3604,150.7559,35655.0
2024-05-29 10:05:00,156.23,156.31,155.97,156.27,25773.0,150.7077,150.7848,150.4568,150.7462,25773.0
2024-05-29 10:10:00,156.29,156.38,156.07,156.15,29724.0,150.7655,150.8523,150.5533,150.6305,29724.0
2024-05-29 10:15:00,156.12,156.16,155.89,155.97,27290.0,150.6015,150.6401,150.3797,150.4568,27290.0
2024-05-29 10:20:00,155.98,156.07,155.77,155.77,33472.0,150.4665,150.5533,150.2639,150.2639,33472.0
2024-05-29 10:25:00,155.76,155.87,155.67,155.81,16888.0,150.2543,150.3604,150.1674,150.3025,16888.0
2024-05-29 10:30:00,155.8,155.8,155.55,155.55,20317.0,150.2929,150.2929,150.0517,150.0517,20317.0
2024-05-29 10:35:00,155.55,155.6,155.21,155.29,51003.0,150.0517,150.0999,149.7237,149.8009,51003.0
2024-05-29 10:40:00,155.29,155.34,155.1,155.22,23118.0,149.8009,149.8491,149.6176,149.7334,23118.0
2024-05-29 10:45:00,155.19,155.29,155.02,155.1,31531.0,149.7044,149.8009,149.5404,149.6176,31531.0
2024-05-29 10:50:00,155.06,155.06,154.59,154.7,19233.0,149.579,149.579,149.1256,149.2317,19233.0
2024-05-29 10:55:00,154.67,154.81,154.64,154.71,21880.0,149.2028,149.3378,149.1739,149.2414,21880.0
2024-05-29 11:00:00,154.7,154.71,154.57,154.67,16848.0,149.2317,149.2414,149.1063,149.2028,16848.0
2024-05-29 11:05:00,154.69,154.95,154.69,154.72,17419.0,149.2221,149.4729,149.2221,149.251,17419.0
2024-05-29 11:10:00,154.69,154.77,154.55,154.6,25865.0,149.2221,149.2993,149.087,149.1353,25865.0
2024-05-29 11:15:00,154.65,154.84,154.59,154.77,24510.0,149.1835,149.3668,149.1256,149.2993,24510.0
2024-05-29 11:20:00,154.75,154.82,154.68,154.74,18098.0,149.28,149.3475,149.2124,149.2703,18098.0
2024-05-29 11:25:00,154.75,154.76,154.61,154.68,21556.0,149.28,149.2896,149.1449,149.2124,21556.0
2024-05-29 11:30:00,154.7,154.98,154.69,154.9,29352.0,149.2317,149.5018,149.2221,149.4247,29352.0
2024-05-29 11:35:00,154.95,155.11,154.93,155.06,14552.0,149.4729,149.6272,149.4536,149.579,14552.0
2024-05-29 11:40:00,155.06,155.1,154.99,155.05,13687.0,149.579,149.6176,149.5115,149.5694,13687.0
2024-05-29 11:45:00,155.01,155.04,154.86,154.98,16051.0,149.5308,149.5597,149.3861,149.5018,16051.0
2024-05-29 11:50:00,154.96,154.96,154.61,154.63,17253.0,149.4825,149.4825,149.1449,149.1642,17253.0
2024-05-29 11:55:00,154.68,154.78,154.61,154.62,25745.0,149.2124,149.3089,149.1449,149.1546,25745.0
2024-05-29 12:00:00,154.62,154.69,154.56,154.61,28507.0,149.1546,149.2221,149.0967,149.1449,28507.0
2024-05-29 12:05:00,154.66,154.67,154.44,154.44,27393.0,149.1931,149.2028,148.9809,148.9809,27393.0
2024-05-29 12:10:00,154.43,154.59,154.43,154.5,11232.0,148.9713,149.1256,148.9713,149.0388,11232.0
2024-05-29 12:15:00,154.5,154.58,154.38,154.46,22780.0,149.0388,149.116,148.923,149.0002,22780.0
2024-05-29 12:20:00,154.46,154.52,154.34,154.43,11138.0,149.0002,149.0581,148.8845,148.9713,11138.0
2024-05-29 12:25:00,154.44,154.44,154.32,154.35,19567.0,148.9809,148.9809,148.8652,148.8941,19567.0
2024-05-29 12:30:00,154.38,154.44,154.3,154.41,20185.0,148.923,148.9809,148.8459,148.952,20185.0
2024-05-29 12:35:00,154.42,154.5,154.3,154.3,31157.0,148.9616,149.0388,148.8459,148.8459,31157.0
2024-05-29 12:40:00,154.29,154.33,154.2,154.26,12591.0,148.8362,148.8748,148.7494,148.8073,12591.0
2024-05-29 12:45:00,154.21,154.3,154.17,154.21,13908.0,148.7591,148.8459,148.7205,148.7591,13908.0
2024-05-29 12:50:00,154.24,154.26,154.14,154.17,5701.0,148.788,148.8073,148.6915,148.7205,5701.0
2024-05-29 12:55:00,154.18,154.27,154.15,154.17,20978.0,148.7301,148.8169,148.7012,148.7205,20978.0
2024-05-29 13:00:00,154.15,154.18,154.03,154.14,14616.0,148.7012,148.7301,148.5854,148.6915,14616.0
2024-05-29 13:05:00,154.14,154.2,154.06,154.07,9402.0,148.6915,148.7494,148.6144,148.624,9402.0
2024-05-29 13:10:00,154.08,154.42,154.05,154.36,30288.0,148.6336,148.9616,148.6047,148.9038,30288.0
2024-05-29 13:15:00,154.33,154.36,154.2,154.23,38208.0,148.8748,148.9038,148.7494,148.7783,38208.0
2024-05-29 13:20:00,154.21,154.5,154.18,154.47,40644.0,148.7591,149.0388,148.7301,149.0099,40644.0
2024-05-29 13:25:00,154.46,154.54,154.42,154.49,18244.0,149.0002,149.0774,148.9616,149.0292,18244.0
2024-05-29 13:30:00,154.5,154.52,154.44,154.49,32352.0,149.0388,149.0581,148.9809,149.0292,32352.0
2024-05-29 13:35:00,154.47,154.49,154.41,154.46,27193.0,149.0099,149.0292,148.952,149.0002,27193.0
2024-05-29 13:40:00,154.47,154.49,153.99,154.05,37630.0,149.0099,149.0292,148.5468,148.6047,37630.0
2024-05-29 13:45:00,154.04,154.21,154.02,154.11,15202.0,148.5951,148.7591,148.5758,148.6626,15202.0
2024-05-29 13:50:00,154.1,154.28,154.08,154.28,14925.0,148.6529,148.8266,148.6336,148.8266,14925.0
2024-05-29 13:55:00,154.25,154.28,154.21,154.21,8454.0,148.7976,148.8266,148.7591,148.7591,8454.0
2024-05-29 14:00:00,154.18,154.21,154.12,154.16,15597.0,148.7301,148.7591,148.6722,148.7108,15597.0
2024-05-29 14:05:00,154.15,154.17,153.9,153.98,17226.0,148.7012,148.7205,148.46,148.5372,17226.0
2024-05-29 14:10:00,153.94,153.97,153.84,153.9,12095.0,148.4986,148.5275,148.4021,148.46,12095.0
2024-05-29 14:15:00,153.89,154.02,153.86,153.87,28006.0,148.4504,148.5758,148.4214,148.4311,28006.0
2024-05-29 14:20:00,153.86,154.01,153.86,153.92,19739.0,148.4214,148.5661,148.4214,148.4793,19739.0
2024-05-29 14:25:00,153.94,154.01,153.9,153.9,18439.0,148.4986,148.5661,148.46,148.46,18439.0
2024-05-29 14:30:00,153.9,153.93,153.77,153.78,22539.0,148.46,148.489,148.3346,148.3443,22539.0
2024-05-29 14:35:00,153.81,153.82,153.68,153.72,13562.0,148.3732,148.3828,148.2478,148.2864,13562.0
2024-05-29 14:40:00,153.76,153.97,153.75,153.92,21133.0,148.325,148.5275,148.3153,148.4793,21133.0
2024-05-29 14:45:00,153.95,153.95,153.79,153.87,14684.0,148.5082,148.5082,148.3539,148.4311,14684.0
2024-05-29 14:50:00,153.88,153.93,153.84,153.9,8166.0,148.4407,148.489,148.4021,148.46,8166.0
2024-05-29 14:55:00,153.9,153.92,153.72,153.77,16622.0,148.46,148.4793,148.2864,148.3346,16622.0
2024-05-29 15:00:00,153.78,154.05,153.77,154.03,46041.0,148.3443,148.6047,148.3346,148.5854,46041.0
2024-05-29 15:05:00,154.06,154.08,153.94,154.0,10686.0,148.6144,148.6336,148.4986,148.5565,10686.0
2024-05-29 15:10:00,154.0,154.22,153.99,154.21,12860.0,148.5565,148.7687,148.5468,148.7591,12860.0
2024-05-29 15:15:00,154.21,154.22,154.01,154.03,32099.0,148.7591,148.7687,148.5661,148.5854,32099.0
2024-05-29 15:20:00,154.05,154.11,154.01,154.07,17429.0,148.6047,148.6626,148.5661,148.624,17429.0
2024-05-29 15:25:00,154.07,154.17,154.04,154.11,16337.0,148.624,148.7205,148.5951,148.6626,16337.0
2024-05-29 15:30:00,154.11,154.34,154.07,154.34,34886.0,148.6626,148.8845,148.624,148.8845,34886.0
2024-05-29 15:35:00,154.31,154.56,154.31,154.44,42134.0,148.8555,149.0967,148.8555,148.9809,42134.0
2024-05-29 15:40:00,154.43,154.5,154.33,154.45,40645.0,148.9713,149.0388,148.8748,148.9906,40645.0
2024-05-29 15:45:00,154.44,154.67,154.43,154.56,60771.0,148.9809,149.2028,148.9713,149.0967,60771.0
2024-05-29 15:50:00,154.56,154.63,154.42,154.57,78650.0,149.0967,149.1642,148.9616,149.1063,78650.0
2024-05-29 15:55:00,154.58,154.87,154.48,154.86,237519.0,149.116,149.3957,149.0195,149.3861,237519.0
2024-05-30 09:30:00,154.65,155.06,154.43,154.67,75071.0,149.1835,149.579,148.9713,149.2028,75071.0
2024-05-30 09:35:00,154.61,154.63,153.86,153.95,23649.0,149.1449,149.1642,148.4214,148.5082,23649.0
2024-05-30 09:40:00,153.91,154.07,153.84,153.94,36359.0,148.4697,148.624,148.4021,148.4986,36359.0
2024-05-30 09:45:00,154.0,154.12,153.58,153.63,23623.0,148.5565,148.6722,148.1513,148.1996,23623.0
2024-05-30 09:50:00,153.6,154.39,153.59,154.31,42207.0,148.1706,148.9327,148.161,148.8555,42207.0
2024-05-30 09:55:00,154.34,154.5,154.13,154.16,27766.0,148.8845,149.0388,148.6819,148.7108,27766.0
2024-05-30 10:00:00,154.2,154.89,154.2,154.86,21866.0,148.7494,149.415,148.7494,149.3861,21866.0
2024-05-30 10:05:00,154.83,154.85,154.5,154.51,35194.0,149.3571,149.3764,149.0388,149.0484,35194.0
2024-05-30 10:10:00,154.5,154.78,154.47,154.5,41564.0,149.0388,149.3089,149.0099,149.0388,41564.0
2024-05-30 10:15:00,154.48,154.6,154.37,154.37,22015.0,149.0195,149.1353,148.9134,148.9134,22015.0
2024-05-30 10:20:00,154.38,154.76,154.37,154.73,20262.0,148.923,149.2896,148.9134,149.2607,20262.0
2024-05-30 10:25:00,154.72,154.76,154.57,154.7,17803.0,149.251,149.2896,149.1063,149.2317,17803.0
2024-05-30 10:30:00,154.74,155.24,154.74,155.24,12117.0,149.2703,149.7526,149.2703,149.7526,12117.0
2024-05-30 10:35:00,155.25,155.57,155.25,155.53,14982.0,149.7623,150.071,149.7623,150.0324,14982.0
2024-05-30 10:40:00,155.57,155.67,155.43,155.61,14768.0,150.071,150.1674,149.9359,150.1096,14768.0
2024-05-30 10:45:00,155.57,155.68,155.46,155.54,19797.0,150.071,150.1771,149.9649,150.042,19797.0
2024-05-30 10:50:00,155.52,155.65,155.5,155.56,28712.0,150.0227,150.1482,150.0035,150.0613,28712.0
2024-05-30 10:55:00,155.56,155.66,155.52,155.59,15526.0,150.0613,150.1578,150.0227,150.0903,15526.0
2024-05-30 11:00:00,155.64,155.81,155.5,155.73,18462.0,150.1385,150.3025,150.0035,150.2253,18462.0
2024-05-30 11:05:00,155.74,155.8,155.36,155.36,20643.0,150.235,150.2929,149.8684,149.8684,20643.0
2024-05-30 11:10:00,155.4,155.59,155.38,155.45,13374.0,149.907,150.0903,149.8877,149.9552,13374.0
2024-05-30 11:15:00,155.42,155.73,155.41,155.73,15890.0,149.9263,150.2253,149.9166,150.2253,15890.0
2024-05-30 11:20:00,155.71,155.81,155.39,155.48,31605.0,150.206,150.3025,149.8973,149.9842,31605.0
2024-05-30 11:25:00,155.52,155.6,155.48,155.59,12137.0,150.0227,150.0999,149.9842,150.0903,12137.0
2024-05-30 11:30:00,155.64,155.79,155.55,155.78,18241.0,150.1385,150.2832,150.0517,150.2736,18241.0
2024-05-30 11:35:00,155.72,155.85,155.69,155.72,23617.0,150.2157,150.3411,150.1867,150.2157,23617.0
2024-05-30 11:40:00,155.72,155.79,155.5,155.61,83071.0,150.2157,150.2832,150.0035,150.1096,83071.0
2024-05-30 11:45:00,155.64,155.73,155.5,155.56,63439.0,150.1385,150.2253,150.0035,150.0613,63439.0
2024-05-30 11:50:00,155.61,155.64,155.42,155.45,9345.0,150.1096,150.1385,149.9263,149.9552,9345.0
2024-05-30 11:55:00,155.44,155.5,155.3,155.33,34275.0,149.9456,150.0035,149.8105,149.8395,34275.0
2024-05-30 12:00:00,155.35,155.48,155.31,155.43,29824.0,149.8588,149.9842,149.8202,149.9359,29824.0
2024-05-30 12:05:00,155.43,155.56,155.43,155.54,19177.0,149.9359,150.0613,149.9359,150.042,19177.0
2024-05-30 12:10:00,155.54,155.61,155.49,155.56,8441.0,150.042,150.1096,149.9938,150.0613,8441.0
2024-05-30 12:15:00,155.54,155.59,155.32,155.4,17598.0,150.042,150.0903,149.8298,149.907,17598.0
2024-05-30 12:20:00,155.44,155.48,155.35,155.44,19777.0,149.9456,149.9842,149.8588,149.9456,19777.0
2024-05-30 12:25:00,155.46,155.49,155.39,155.41,11684.0,149.9649,149.9938,149.8973,149.9166,11684.0
2024-05-30 12:30:00,155.41,155.53,155.4,155.53,18684.0,149.9166,150.0324,149.907,150.0324,18684.0
2024-05-30 12:35:00,155.51,155.68,155.48,155.65,11711.0,150.0131,150.1771,149.9842,150.1482,11711.0
2024-05-30 12:40:00,155.68,155.9,155.68,155.89,16642.0,150.1771,150.3893,150.1771,150.3797,16642.0
2024-05-30 12:45:00,155.89,155.96,155.73,155.76,22806.0,150.3797,150.4472,150.2253,150.2543,22806.0
2024-05-30 12:50:00,155.76,155.84,155.71,155.81,10402.0,150.2543,150.3314,150.206,150.3025,10402.0
2024-05-30 12:55:00,155.81,155.82,155.66,155.67,14283.0,150.3025,150.3121,150.1578,150.1674,14283.0
2024-05-30 13:00:00,155.67,155.76,155.6,155.71,22797.0,150.1674,150.2543,150.0999,150.206,22797.0
2024-05-30 13:05:00,155.69,155.8,155.67,155.8,12592.0,150.1867,150.2929,150.1674,150.2929,12592.0
2024-05-30 13:10:00,155.79,155.86,155.79,155.79,18999.0,150.2832,150.3507,150.2832,150.2832,18999.0
2024-05-30 13:15:00,155.78,155.91,155.73,155.73,17512.0,150.2736,150.399,150.2253,150.2253,17512.0
2024-05-30 13:20:00,155.74,155.78,155.63,155.67,13787.0,150.235,150.2736,150.1289,150.1674,13787.0
2024-05-30 13:25:00,155.62,155.76,155.6,155.74,21370.0,150.1192,150.2543,150.0999,150.235,21370.0
2024-05-30 13:30:00,155.72,155.76,155.6,155.65,20884.0,150.2157,150.2543,150.0999,150.1482,20884.0
2024-05-30 13:35:00,155.63,155.68,155.61,155.63,12239.0,150.1289,150.1771,150.1096,150.1289,12239.0
2024-05-30 13:40:00,155.6,155.64,155.55,155.57,22631.0,150.0999,150.1385,150.0517,150.071,22631.0
2024-05-30 13:45:00,155.55,155.6,155.49,155.54,35736.0,150.0517,150.0999,149.9938,150.042,35736.0
2024-05-30 13:50:00,155.51,155.56,155.49,155.54,23865.0,150.0131,150.0613,149.9938,150.042,23865.0
2024-05-30 13:55:00,155.55,155.91,155.53,155.88,55873.0,150.0517,150.399,150.0324,150.37,55873.0
2024-05-30 14:00:00,155.88,155.97,155.82,155.95,26191.0,150.37,150.4568,150.3121,150.4375,26191.0
2024-05-30 14:05:00,155.94,155.97,155.88,155.94,12245.0,150.4279,150.4568,150.37,150.4279,12245.0
2024-05-30 14:10:00,155.96,155.99,155.66,155.66,14519.0,150.4472,150.4761,150.1578,150.1578,14519.0
2024-05-30 14:15:00,155.68,155.79,155.62,155.69,33219.0,150.1771,150.2832,150.1192,150.1867,33219.0
2024-05-30 14:20:00,155.69,155.82,155.69,155.81,15525.0,150.1867,150.3121,150.1867,150.3025,15525.0
2024-05-30 14:25:00,155.8,155.81,155.62,155.64,15488.0,150.2929,150.3025,150.1192,150.1385,15488.0
2024-05-30 14:30:00,155.62,155.67,155.55,155.61,18047.0,150.1192,150.1674,150.0517,150.1096,18047.0
2024-05-30 14:35:00,155.57,155.59,155.46,155.46,22869.0,150.071,150.0903,149.9649,149.9649,22869.0
2024-05-30 14:40:00,155.48,155.49,155.36,155.47,37197.0,149.9842,149.9938,149.8684,149.9745,37197.0
2024-05-30 14:45:00,155.51,155.68,155.47,155.65,63344.0,150.0131,150.1771,149.9745,150.1482,63344.0
2024-05-30 14:50:00,155.68,155.9,155.62,155.63,16264.0,150.1771,150.3893,150.1192,150.1289,16264.0
2024-05-30 14:55:00,155.66,155.82,155.64,155.78,15801.0,150.1578,150.3121,150.1385,150.2736,15801.0
2024-05-30 15:00:00,155.81,155.93,155.78,155.81,15899.0,150.3025,150.4183,150.2736,150.3025,15899.0
2024-05-30 15:05:00,155.78,155.96,155.72,155.8,16937.0,150.2736,150.4472,150.2157,150.2929,16937.0
2024-05-30 15:10:00,155.78,155.89,155.7,155.8,24714.0,150.2736,150.3797,150.1964,150.2929,24714.0
2024-05-30 15:15:00,155.81,155.94,155.76,155.86,15187.0,150.3025,150.4279,150.2543,150.3507,15187.0
2024-05-30 15:20:00,155.86,156.02,155.86,155.97,26598.0,150.3507,150.5051,150.3507,150.4568,26598.0
2024-05-30 15:25:00,155.97,156.05,155.89,156.03,13513.0,150.4568,150.534,150.3797,150.5147,13513.0
2024-05-30 15:30:00,156.04,156.26,156.02,156.16,26737.0,150.5244,150.7366,150.5051,150.6401,26737.0
2024-05-30 15:35:00,156.17,156.22,156.1,156.11,20445.0,150.6498,150.698,150.5822,150.5919,20445.0
2024-05-30 15:40:00,156.11,156.13,155.89,156.13,38011.0,150.5919,150.6112,150.3797,150.6112,38011.0
2024-05-30 15:45:00,156.12,156.2,156.08,156.12,35535.0,150.6015,150.6787,150.563,150.6015,35535.0
2024-05-30 15:50:00,156.12,156.26,155.99,156.13,89979.0,150.6015,150.7366,150.4761,150.6112,89979.0
2024-05-30 15:55:00,156.16,156.43,156.05,156.39,279642.0,150.6401,150.9006,150.534,150.862,279642.0
2024-05-31 09:30:00,156.65,157.0,156.2,156.81,86436.0,151.1128,151.4504,150.6787,151.2671,86436.0
2024-05-31 09:35:00,156.81,157.11,156.77,156.99,22654.0,151.2671,151.5565,151.2286,151.4408,22654.0
2024-05-31 09:40:00,156.99,157.13,156.71,157.0,20781.0,151.4408,151.5758,151.1707,151.4504,20781.0
2024-05-31 09:45:00,157.08,157.3,156.86,156.86,26784.0,151.5276,151.7398,151.3154,151.3154,26784.0
2024-05-31 09:50:00,156.86,157.2,156.86,157.09,21181.0,151.3154,151.6434,151.3154,151.5373,21181.0
2024-05-31 09:55:00,157.03,157.22,156.64,156.89,39278.0,151.4794,151.6627,151.1032,151.3443,39278.0
2024-05-31 10:00:00,156.87,157.12,156.86,157.08,22697.0,151.325,151.5662,151.3154,151.5276,22697.0
2024-05-31 10:05:00,157.0,157.15,156.92,156.96,17343.0,151.4504,151.5951,151.3733,151.4118,17343.0
2024-05-31 10:10:00,157.0,157.13,156.95,157.01,19927.0,151.4504,151.5758,151.4022,151.4601,19927.0
2024-05-31 10:15:00,157.01,157.18,156.84,157.14,13708.0,151.4601,151.6241,151.2961,151.5855,13708.0
2024-05-31 10:20:00,157.13,157.73,157.1,157.64,20316.0,151.5758,152.1546,151.5469,152.0678,20316.0
2024-05-31 10:25:00,157.72,157.83,157.47,157.53,50251.0,152.145,152.2511,151.9038,151.9617,50251.0
2024-05-31 10:30:00,157.55,157.88,157.47,157.78,29714.0,151.981,152.2993,151.9038,152.2029,29714.0
2024-05-31 10:35:00,157.74,157.87,157.6,157.81,35202.0,152.1643,152.2897,152.0292,152.2318,35202.0
2024-05-31 10:40:00,157.87,158.09,157.78,158.09,38901.0,152.2897,152.5019,152.2029,152.5019,38901.0
2024-05-31 10:45:00,158.09,158.26,158.01,158.17,17597.0,152.5019,152.6659,152.4247,152.5791,17597.0
2024-05-31 10:50:00,158.17,158.31,158.13,158.22,17773.0,152.5791,152.7141,152.5405,152.6273,17773.0
2024-05-31 10:55:00,158.24,158.24,157.86,157.93,18571.0,152.6466,152.6466,152.28,152.3476,18571.0
2024-05-31 11:00:00,157.93,158.16,157.91,158.02,17539.0,152.3476,152.5694,152.3283,152.4344,17539.0
2024-05-31 11:05:00,158.0,158.06,157.86,157.86,12177.0,152.4151,152.473,152.28,152.28,12177.0
2024-05-31 11:10:00,157.86,157.95,157.77,157.78,166515.0,152.28,152.3669,152.1932,152.2029,166515.0
2024-05-31 11:15:00,157.81,157.82,157.3,157.34,86969.0,152.2318,152.2414,151.7398,151.7784,86969.0
2024-05-31 11:20:00,157.37,157.5,157.33,157.43,15825.0,151.8074,151.9328,151.7688,151.8652,15825.0
2024-05-31 11:25:00,157.39,157.59,157.33,157.37,25236.0,151.8266,152.0196,151.7688,151.8074,25236.0
2024-05-31 11:30:00,157.34,157.44,157.28,157.36,16090.0,151.7784,151.8749,151.7205,151.7977,16090.0
2024-05-31 11:35:00,157.36,157.47,157.06,157.3,16690.0,151.7977,151.9038,151.5083,151.7398,16690.0
2024-05-31 11:40:00,157.33,157.36,157.15,157.19,13924.0,151.7688,151.7977,151.5951,151.6337,13924.0
2024-05-31 11:45:00,157.2,157.31,157.14,157.31,23681.0,151.6434,151.7495,151.5855,151.7495,23681.0
2024-05-31 11:50:00,157.28,157.33,157.2,157.28,16430.0,151.7205,151.7688,151.6434,151.7205,16430.0
2024-05-31 11:55:00,157.28,157.29,156.94,157.08,16782.0,151.7205,151.7302,151.3926,151.5276,16782.0
2024-05-31 12:00:00,157.05,157.13,157.0,157.03,17562.0,151.4987,151.5758,151.4504,151.4794,17562.0
2024-05-31 12:05:00,157.01,157.18,156.98,157.16,20213.0,151.4601,151.6241,151.4311,151.6048,20213.0
2024-05-31 12:10:00,157.16,157.17,157.0,157.06,15832.0,151.6048,151.6144,151.4504,151.5083,15832.0
2024-05-31 12:15:00,157.02,157.3,157.02,157.27,61060.0,151.4697,151.7398,151.4697,151.7109,61060.0
2024-05-31 12:20:00,157.27,157.53,157.24,157.52,18449.0,151.7109,151.9617,151.6819,151.9521,18449.0
2024-05-31 12:25:00,157.53,157.6,157.48,157.51,21382.0,151.9617,152.0292,151.9135,151.9424,21382.0
2024-05-31 12:30:00,157.52,157.55,157.28,157.37,19949.0,151.9521,151.981,151.7205,151.8074,19949.0
2024-05-31 12:35:00,157.37,157.45,157.25,157.28,11686.0,151.8074,151.8845,151.6916,151.7205,11686.0
2024-05-31 12:40:00,157.26,157.37,157.22,157.24,19735.0,151.7012,151.8074,151.6627,151.6819,19735.0
2024-05-31 12:45:00,157.24,157.29,157.23,157.29,10093.0,151.6819,151.7302,151.6723,151.7302,10093.0
2024-05-31 12:50:00,157.29,157.47,157.28,157.41,10901.0,151.7302,151.9038,151.7205,151.8459,10901.0
2024-05-31 12:55:00,157.42,157.58,157.42,157.57,11690.0,151.8556,152.0099,151.8556,152.0003,11690.0
2024-05-31 13:00:00,157.58,157.6,157.45,157.55,21820.0,152.0099,152.0292,151.8845,151.981,21820.0
2024-05-31 13:05:00,157.53,157.71,157.53,157.68,15237.0,151.9617,152.1353,151.9617,152.1064,15237.0
2024-05-31 13:10:00,157.67,157.82,157.67,157.82,26320.0,152.0968,152.2414,152.0968,152.2414,26320.0
2024-05-31 13:15:00,157.82,157.98,157.82,157.94,24012.0,152.2414,152.3958,152.2414,152.3572,24012.0
2024-05-31 13:20:00,157.94,157.98,157.75,157.82,29511.0,152.3572,152.3958,152.1739,152.2414,29511.0
2024-05-31 13:25:00,157.85,157.96,157.83,157.93,13773.0,152.2704,152.3765,152.2511,152.3476,13773.0
2024-05-31 13:30:00,157.93,157.93,157.72,157.72,19258.0,152.3476,152.3476,152.145,152.145,19258.0
2024-05-31 13:35:00,157.74,157.83,157.67,157.82,15137.0,152.1643,152.2511,152.0968,152.2414,15137.0
2024-05-31 13:40:00,157.8,157.98,157.79,157.86,16924.0,152.2222,152.3958,152.2125,152.28,16924.0
2024-05-31 13:45:00,157.86,157.86,157.73,157.82,11435.0,152.28,152.28,152.1546,152.2414,11435.0
2024-05-31 13:50:00,157.8,157.93,157.8,157.9,87750.0,152.2222,152.3476,152.2222,152.3186,87750.0
2024-05-31 13:55:00,157.92,157.98,157.8,157.96,21544.0,152.3379,152.3958,152.2222,152.3765,21544.0
2024-05-31 14:00:00,157.95,158.18,157.93,157.93,103805.0,152.3669,152.5887,152.3476,152.3476,103805.0
2024-05-31 14:05:00,157.94,158.36,157.92,158.36,21795.0,152.3572,152.7624,152.3379,152.7624,21795.0
2024-05-31 14:10:00,158.34,158.48,158.33,158.43,18939.0,152.7431,152.8781,152.7334,152.8299,18939.0
2024-05-31 14:15:00,158.41,158.52,158.23,158.27,25906.0,152.8106,152.9167,152.637,152.6755,25906.0
2024-05-31 14:20:00,158.3,158.34,158.25,158.34,10529.0,152.7045,152.7431,152.6562,152.7431,10529.0
2024-05-31 14:25:00,158.32,158.36,158.23,158.27,15549.0,152.7238,152.7624,152.637,152.6755,15549.0
2024-05-31 14:30:00,158.27,158.44,158.26,158.33,18122.0,152.6755,152.8395,152.6659,152.7334,18122.0
2024-05-31 14:35:00,158.29,158.49,158.29,158.47,14713.0,152.6948,152.8878,152.6948,152.8685,14713.0
2024-05-31 14:40:00,158.46,158.65,158.46,158.65,14685.0,152.8588,153.0421,152.8588,153.0421,14685.0
2024-05-31 14:45:00,158.62,158.73,158.58,158.6,22597.0,153.0132,153.1193,152.9746,152.9939,22597.0
2024-05-31 14:50:00,158.63,158.63,158.35,158.53,38177.0,153.0228,153.0228,152.7527,152.9264,38177.0
2024-05-31 14:55:00,158.52,158.68,158.51,158.56,93707.0,152.9167,153.071,152.9071,152.9553,93707.0
2024-05-31 15:00:00,158.56,158.6,158.47,158.55,26465.0,152.9553,152.9939,152.8685,152.9456,26465.0
2024-05-31 15:05:00,158.55,158.77,158.52,158.75,27172.0,152.9456,153.1579,152.9167,153.1386,27172.0
2024-05-31 15:10:00,158.75,158.75,158.48,158.63,156314.0,153.1386,153.1386,152.8781,153.0228,156314.0
2024-05-31 15:15:00,158.64,158.79,158.54,158.71,46351.0,153.0325,153.1772,152.936,153.1,46351.0
2024-05-31 15:20:00,158.69,158.72,158.56,158.7,24447.0,153.0807,153.1096,152.9553,153.0903,24447.0
2024-05-31 15:25:00,158.69,158.89,158.69,158.73,28084.0,153.0807,153.2736,153.0807,153.1193,28084.0
2024-05-31 15:30:00,158.71,158.92,158.69,158.78,31682.0,153.1,153.3026,153.0807,153.1675,31682.0
2024-05-31 15:35:00,158.79,159.1,158.68,158.95,41543.0,153.1772,153.4762,153.071,153.3315,41543.0
2024-05-31 15:40:00,158.97,159.25,158.91,159.24,42199.0,153.3508,153.6209,153.2929,153.6113,42199.0
2024-05-31 15:45:00,159.25,159.61,159.24,159.59,86772.0,153.6209,153.9682,153.6113,153.9489,86772.0
2024-05-31 15:50:00,159.58,160.12,159.31,160.08,219804.0,153.9392,154.4601,153.6788,154.4216,219804.0
2024-05-31 15:55:00,160.09,161.64,160.06,161.24,1110706.0,154.4312,155.9264,154.4023,155.5406,1110706.0
2024-06-03 09:30:00,160.0,160.53,158.83,160.2,125663.0,154.3444,154.8557,153.2157,154.5373,125663.0
2024-06-03 09:35:00,160.46,160.99,160.06,160.37,37463.0,154.7881,155.2994,154.4023,154.7013,37463.0
2024-06-03 09:40:00,160.59,160.61,160.12,160.5,28209.0,154.9135,154.9328,154.4601,154.8267,28209.0
2024-06-03 09:45:00,160.42,160.98,160.1,160.98,34550.0,154.7495,155.2898,154.4409,155.2898,34550.0
2024-06-03 09:50:00,160.92,162.02,160.91,161.73,83083.0,155.2319,156.293,155.2222,156.0132,83083.0
2024-06-03 09:55:00,161.73,162.23,161.61,162.09,25900.0,156.0132,156.4956,155.8975,156.3605,25900.0
2024-06-03 10:00:00,162.09,162.49,161.79,162.4,38762.0,156.3605,156.7464,156.0711,156.6596,38762.0
2024-06-03 10:05:00,162.4,163.19,162.33,162.93,32053.0,156.6596,157.4216,156.592,157.1708,32053.0
2024-06-03 10:10:00,163.0,163.12,162.56,162.88,29817.0,157.2383,157.3541,156.8139,157.1226,29817.0
2024-06-03 10:15:00,162.91,163.08,162.66,162.89,29889.0,157.1515,157.3155,156.9104,157.1322,29889.0
2024-06-03 10:20:00,162.95,163.0,162.74,162.84,34461.0,157.1901,157.2383,156.9875,157.084,34461.0
2024-06-03 10:25:00,162.84,163.13,162.26,162.26,12847.0,157.084,157.3638,156.5245,156.5245,12847.0
2024-06-03 10:30:00,162.22,162.22,160.9,160.9,20285.0,156.4859,156.4859,155.2126,155.2126,20285.0
2024-06-03 10:35:00,160.96,161.05,160.0,160.83,39565.0,155.2705,155.3573,154.3444,155.1451,39565.0
2024-06-03 10:40:00,160.92,161.16,160.48,160.76,27796.0,155.2319,155.4634,154.8074,155.0775,27796.0
2024-06-03 10:45:00,160.72,160.87,160.07,160.08,20946.0,155.0389,155.1836,154.4119,154.4216,20946.0
2024-06-03 10:50:00,160.16,160.57,159.78,160.03,22143.0,154.4987,154.8942,154.1322,154.3733,22143.0
2024-06-03 10:55:00,160.0,160.17,159.82,159.9,21701.0,154.3444,154.5084,154.1708,154.2479,21701.0
2024-06-03 11:00:00,159.93,160.81,159.93,160.81,19317.0,154.2769,155.1258,154.2769,155.1258,19317.0
2024-06-03 11:05:00,160.69,160.9,160.55,160.65,19511.0,155.01,155.2126,154.8749,154.9714,19511.0
2024-06-03 11:10:00,160.67,160.89,160.54,160.69,20622.0,154.9907,155.2029,154.8653,155.01,20622.0
2024-06-03 11:15:00,160.7,160.97,160.63,160.75,19228.0,155.0196,155.2801,154.9521,155.0679,19228.0
2024-06-03 11:20:00,160.76,160.76,160.21,160.21,32063.0,155.0775,155.0775,154.547,154.547,32063.0
2024-06-03 11:25:00,160.18,160.51,160.02,160.48,20752.0,154.518,154.8364,154.3637,154.8074,20752.0
2024-06-03 11:30:00,160.48,160.48,160.04,160.26,39479.0,154.8074,154.8074,154.383,154.5952,39479.0
2024-06-03 11:35:00,160.28,160.51,160.24,160.26,24512.0,154.6145,154.8364,154.5759,154.5952,24512.0
2024-06-03 11:40:00,160.26,160.27,159.98,160.03,19501.0,154.5952,154.6048,154.3251,154.3733,19501.0
2024-06-03 11:45:00,159.99,160.13,159.92,159.99,21206.0,154.3347,154.4698,154.2672,154.3347,21206.0
2024-06-03 11:50:00,160.07,160.16,159.88,160.0,22968.0,154.4119,154.4987,154.2286,154.3444,22968.0
2024-06-03 11:55:00,159.94,160.36,159.85,160.32,20838.0,154.2865,154.6917,154.1997,154.6531,20838.0
2024-06-03 12:00:00,160.31,160.42,160.2,160.35,19555.0,154.6434,154.7495,154.5373,154.682,19555.0
2024-06-03 12:05:00,160.36,160.49,160.3,160.48,15995.0,154.6917,154.8171,154.6338,154.8074,15995.0
2024-06-03 12:10:00,160.43,160.6,160.21,160.28,11130.0,154.7592,154.9232,154.547,154.6145,11130.0
2024-06-03 12:15:00,160.3,160.36,160.03,160.36,26377.0,154.6338,154.6917,154.3733,154.6917,26377.0
2024-06-03 12:20:00,160.3,160.46,160.2,160.41,12300.0,154.6338,154.7881,154.5373,154.7399,12300.0
2024-06-03 12:25:00,160.42,160.44,160.35,160.36,10064.0,154.7495,154.7688,154.682,154.6917,10064.0
2024-06-03 12:30:00,160.39,160.52,160.3,160.45,11005.0,154.7206,154.846,154.6338,154.7785,11005.0
2024-06-03 12:35:00,160.41,160.45,159.96,160.0,48015.0,154.7399,154.7785,154.3058,154.3444,48015.0
2024-06-03 12:40:00,160.05,160.15,159.95,160.1,20268.0,154.3926,154.4891,154.2962,154.4409,20268.0
2024-06-03 12:45:00,160.05,160.17,160.01,160.15,11789.0,154.3926,154.5084,154.354,154.4891,11789.0
2024-06-03 12:50:00,160.15,160.18,159.93,160.18,15783.0,154.4891,154.518,154.2769,154.518,15783.0
2024-06-03 12:55:00,160.15,160.31,160.12,160.25,14863.0,154.4891,154.6434,154.4601,154.5856,14863.0
2024-06-03 13:00:00,160.25,160.3,160.0,160.05,16982.0,154.5856,154.6338,154.3444,154.3926,16982.0
2024-06-03 13:05:00,160.02,160.22,160.02,160.15,12815.0,154.3637,154.5566,154.3637,154.4891,12815.0
2024-06-03 13:10:00,160.12,160.12,160.01,160.12,14693.0,154.4601,154.4601,154.354,154.4601,14693.0
2024-06-03 13:15:00,160.13,160.34,160.1,160.19,20710.0,154.4698,154.6724,154.4409,154.5277,20710.0
2024-06-03 13:20:00,160.22,160.43,160.0,160.03,31217.0,154.5566,154.7592,154.3444,154.3733,31217.0
2024-06-03 13:25:00,160.06,160.18,160.03,160.11,21157.0,154.4023,154.518,154.3733,154.4505,21157.0
2024-06-03 13:30:00,160.09,160.26,160.02,160.2,16002.0,154.4312,154.5952,154.3637,154.5373,16002.0
2024-06-03 13:35:00,160.16,160.23,160.02,160.12,21517.0,154.4987,154.5663,154.3637,154.4601,21517.0
2024-06-03 13:40:00,160.1,160.31,160.03,160.03,28099.0,154.4409,154.6434,154.3733,154.3733,28099.0
2024-06-03 13:45:00,160.03,160.29,160.03,160.2,12027.0,154.3733,154.6241,154.3733,154.5373,12027.0
2024-06-03 13:50:00,160.24,160.26,160.02,160.06,17997.0,154.5759,154.5952,154.3637,154.4023,17997.0
2024-06-03 13:55:00,160.07,160.22,160.06,160.11,17581.0,154.4119,154.5566,154.4023,154.4505,17581.0
2024-06-03 14:00:00,160.14,160.35,160.05,160.25,17313.0,154.4794,154.682,154.3926,154.5856,17313.0
2024-06-03 14:05:00,160.34,160.6,160.27,160.44,12388.0,154.6724,154.9232,154.6048,154.7688,12388.0
2024-06-03 14:10:00,160.44,160.47,160.32,160.32,12627.0,154.7688,154.7978,154.6531,154.6531,12627.0
2024-06-03 14:15:00,160.34,160.51,160.3,160.5,14983.0,154.6724,154.8364,154.6338,154.8267,14983.0
2024-06-03 14:20:00,160.51,160.62,160.51,160.56,13363.0,154.8364,154.9425,154.8364,154.8846,13363.0
2024-06-03 14:25:00,160.59,160.65,160.46,160.5,13378.0,154.9135,154.9714,154.7881,154.8267,13378.0
2024-06-03 14:30:00,160.5,160.63,160.5,160.51,9815.0,154.8267,154.9521,154.8267,154.8364,9815.0
2024-06-03 14:35:00,160.53,160.66,160.47,160.65,16086.0,154.8557,154.9811,154.7978,154.9714,16086.0
2024-06-03 14:40:00,160.66,160.93,160.66,160.81,18407.0,154.9811,155.2415,154.9811,155.1258,18407.0
2024-06-03 14:45:00,160.82,160.88,160.8,160.84,15419.0,155.1354,155.1933,155.1161,155.1547,15419.0
2024-06-03 14:50:00,160.84,160.85,160.68,160.8,20025.0,155.1547,155.1643,155.0004,155.1161,20025.0
2024-06-03 14:55:00,160.81,161.03,160.73,160.97,25815.0,155.1258,155.338,155.0486,155.2801,25815.0
2024-06-03 15:00:00,160.95,161.07,160.81,160.81,27026.0,155.2608,155.3766,155.1258,155.1258,27026.0
2024-06-03 15:05:00,160.82,160.84,160.65,160.65,22817.0,155.1354,155.1547,154.9714,154.9714,22817.0
2024-06-03 15:10:00,160.63,160.78,160.62,160.71,22966.0,154.9521,155.0968,154.9425,155.0293,22966.0
2024-06-03 15:15:00,160.72,160.77,160.58,160.73,28746.0,155.0389,155.0872,154.9039,155.0486,28746.0
2024-06-03 15:20:00,160.73,160.89,160.57,160.62,23469.0,155.0486,155.2029,154.8942,154.9425,23469.0
2024-06-03 15:25:00,160.59,160.65,160.49,160.63,29023.0,154.9135,154.9714,154.8171,154.9521,29023.0
2024-06-03 15:30:00,160.63,160.77,160.55,160.69,27789.0,154.9521,155.0872,154.8749,155.01,27789.0
2024-06-03 15:35:00,160.69,160.69,160.04,160.06,26520.0,155.01,155.01,154.383,154.4023,26520.0
2024-06-03 15:40:00,160.06,160.15,159.86,159.86,38631.0,154.4023,154.4891,154.2093,154.2093,38631.0
2024-06-03 15:45:00,159.88,160.3,159.68,160.19,74592.0,154.2286,154.6338,154.0357,154.5277,74592.0
2024-06-03 15:50:00,160.19,160.33,160.04,160.22,80982.0,154.5277,154.6627,154.383,154.5566,80982.0
2024-06-03 15:55:00,160.23,160.35,159.96,160.24,249401.0,154.5663,154.682,154.3058,154.5759,249401.0
2024-06-04 09:30:00,160.19,160.87,159.77,160.8,69596.0,154.5277,155.1836,154.1225,155.1161,69596.0
2024-06-04 09:35:00,160.86,161.37,160.61,161.37,31299.0,155.174,155.666,154.9328,155.666,31299.0
2024-06-04 09:40:00,161.37,162.08,161.24,162.06,26947.0,155.666,156.3509,155.5406,156.3316,26947.0
2024-06-04 09:45:00,162.04,162.19,161.75,162.14,21208.0,156.3123,156.457,156.0325,156.4087,21208.0
2024-06-04 09:50:00,162.14,162.33,162.06,162.25,33897.0,156.4087,156.592,156.3316,156.5149,33897.0
2024-06-04 09:55:00,162.24,162.39,162.09,162.3,40268.0,156.5052,156.6499,156.3605,156.5631,40268.0
2024-06-04 10:00:00,162.35,162.71,162.28,162.42,68668.0,156.6113,156.9586,156.5438,156.6788,68668.0
2024-06-04 10:05:00,162.4,162.57,162.03,162.45,71162.0,156.6596,156.8235,156.3026,156.7078,71162.0
2024-06-04 10:10:00,162.45,162.6,162.04,162.22,29674.0,156.7078,156.8525,156.3123,156.4859,29674.0
2024-06-04 10:15:00,162.18,162.81,162.15,162.62,33841.0,156.4473,157.0551,156.4184,156.8718,33841.0
2024-06-04 10:20:00,162.65,162.72,162.37,162.37,22132.0,156.9007,156.9682,156.6306,156.6306,22132.0
2024-06-04 10:25:00,162.38,162.68,162.25,162.64,76677.0,156.6403,156.9297,156.5149,156.8911,76677.0
2024-06-04 10:30:00,162.6,162.7,162.47,162.56,39000.0,156.8525,156.949,156.7271,156.8139,39000.0
2024-06-04 10:35:00,162.55,162.57,162.21,162.28,27593.0,156.8043,156.8235,156.4763,156.5438,27593.0
2024-06-04 10:40:00,162.28,162.54,162.22,162.4,43481.0,156.5438,156.7946,156.4859,156.6596,43481.0
2024-06-04 10:45:00,162.39,162.57,162.28,162.34,32095.0,156.6499,156.8235,156.5438,156.6017,32095.0
2024-06-04 10:50:00,162.33,162.33,161.94,162.09,97040.0,156.592,156.592,156.2158,156.3605,97040.0
2024-06-04 10:55:00,162.11,162.11,161.81,161.97,72986.0,156.3798,156.3798,156.0904,156.2448,72986.0
2024-06-04 11:00:00,161.95,162.09,161.77,162.0,35820.0,156.2255,156.3605,156.0518,156.2737,35820.0
2024-06-04 11:05:00,161.98,162.22,161.98,162.09,43043.0,156.2544,156.4859,156.2544,156.3605,43043.0
2024-06-04 11:10:00,162.08,162.1,161.61,161.69,22252.0,156.3509,156.3702,155.8975,155.9747,22252.0
2024-06-04 11:15:00,161.63,161.85,161.63,161.72,25162.0,155.9168,156.129,155.9168,156.0036,25162.0
2024-06-04 11:20:00,161.73,161.78,161.53,161.57,35399.0,156.0132,156.0615,155.8203,155.8589,35399.0
2024-06-04 11:25:00,161.58,161.66,161.43,161.47,24437.0,155.8685,155.9457,155.7238,155.7624,24437.0
2024-06-04 11:30:00,161.46,161.46,161.11,161.11,15113.0,155.7528,155.7528,155.4152,155.4152,15113.0
2024-06-04 11:35:00,161.14,161.2,161.01,161.09,28365.0,155.4441,155.502,155.3187,155.3959,28365.0
2024-06-04 11:40:00,161.1,161.38,161.0,161.36,30551.0,155.4055,155.6756,155.309,155.6563,30551.0
2024-06-04 11:45:00,161.39,161.57,161.32,161.43,15544.0,155.6853,155.8589,155.6177,155.7238,15544.0
2024-06-04 11:50:00,161.43,161.49,161.3,161.45,28321.0,155.7238,155.7817,155.5984,155.7431,28321.0
2024-06-04 11:55:00,161.43,161.43,161.15,161.16,11286.0,155.7238,155.7238,155.4537,155.4634,11286.0
2024-06-04 12:00:00,161.18,161.18,160.74,160.92,17497.0,155.4827,155.4827,155.0582,155.2319,17497.0
2024-06-04 12:05:00,160.92,161.06,160.87,160.96,11409.0,155.2319,155.3669,155.1836,155.2705,11409.0
2024-06-04 12:10:00,160.95,161.03,160.85,161.03,13716.0,155.2608,155.338,155.1643,155.338,13716.0
2024-06-04 12:15:00,161.0,161.17,161.0,161.04,12459.0,155.309,155.473,155.309,155.3476,12459.0
2024-06-04 12:20:00,161.02,161.21,160.98,161.18,15246.0,155.3283,155.5116,155.2898,155.4827,15246.0
2024-06-04 12:25:00,161.18,161.26,161.14,161.25,9811.0,155.4827,155.5599,155.4441,155.5502,9811.0
2024-06-04 12:30:00,161.27,161.34,161.21,161.3,10466.0,155.5695,155.637,155.5116,155.5984,10466.0
2024-06-04 12:35:00,161.3,161.39,161.22,161.27,7615.0,155.5984,155.6853,155.5213,155.5695,7615.0
2024-06-04 12:40:00,161.29,161.53,161.26,161.5,7911.0,155.5888,155.8203,155.5599,155.7914,7911.0
2024-06-04 12:45:00,161.5,161.68,161.47,161.64,9682.0,155.7914,155.965,155.7624,155.9264,9682.0
2024-06-04 12:50:00,161.56,161.73,161.54,161.73,13070.0,155.8492,156.0132,155.83,156.0132,13070.0
2024-06-04 12:55:00,161.74,161.8,161.68,161.76,10543.0,156.0229,156.0808,155.965,156.0422,10543.0
2024-06-04 13:00:00,161.76,161.77,161.62,161.74,11907.0,156.0422,156.0518,155.9071,156.0229,11907.0
2024-06-04 13:05:00,161.76,161.86,161.73,161.82,14806.0,156.0422,156.1386,156.0132,156.1001,14806.0
2024-06-04 13:10:00,161.82,161.84,161.74,161.81,11010.0,156.1001,156.1194,156.0229,156.0904,11010.0
2024-06-04 13:15:00,161.78,161.84,161.71,161.8,9412.0,156.0615,156.1194,155.9939,156.0808,9412.0
2024-06-04 13:20:00,161.8,161.94,161.78,161.86,29736.0,156.0808,156.2158,156.0615,156.1386,29736.0
2024-06-04 13:25:00,161.83,161.84,161.72,161.78,13553.0,156.1097,156.1194,156.0036,156.0615,13553.0
2024-06-04 13:30:00,161.77,161.8,161.43,161.49,13309.0,156.0518,156.0808,155.7238,155.7817,13309.0
2024-06-04 13:35:00,161.51,161.76,161.41,161.76,13121.0,155.801,156.0422,155.7046,156.0422,13121.0
2024-06-04 13:40:00,161.76,161.95,161.75,161.81,25777.0,156.0422,156.2255,156.0325,156.0904,25777.0
2024-06-04 13:45:00,161.84,161.97,161.8,161.87,15431.0,156.1194,156.2448,156.0808,156.1483,15431.0
2024-06-04 13:50:00,161.91,162.0,161.87,161.93,17515.0,156.1869,156.2737,156.1483,156.2062,17515.0
2024-06-04 13:55:00,161.93,162.0,161.83,161.83,9981.0,156.2062,156.2737,156.1097,156.1097,9981.0
2024-06-04 14:00:00,161.83,161.87,161.75,161.83,12477.0,156.1097,156.1483,156.0325,156.1097,12477.0
2024-06-04 14:05:00,161.83,162.0,161.73,161.97,19467.0,156.1097,156.2737,156.0132,156.2448,19467.0
2024-06-04 14:10:00,161.95,162.02,161.87,162.0,25195.0,156.2255,156.293,156.1483,156.2737,25195.0
2024-06-04 14:15:00,162.03,162.18,162.0,162.08,14827.0,156.3026,156.4473,156.2737,156.3509,14827.0
2024-06-04 14:20:00,162.12,162.47,162.12,162.41,14446.0,156.3895,156.7271,156.3895,156.6692,14446.0
2024-06-04 14:25:00,162.45,162.5,162.32,162.5,11184.0,156.7078,156.756,156.5824,156.756,11184.0
2024-06-04 14:30:00,162.53,162.53,162.21,162.35,15607.0,156.785,156.785,156.4763,156.6113,15607.0
2024-06-04 14:35:00,162.3,162.57,162.29,162.47,15960.0,156.5631,156.8235,156.5534,156.7271,15960.0
2024-06-04 14:40:00,162.47,162.59,162.42,162.54,21305.0,156.7271,156.8428,156.6788,156.7946,21305.0
2024-06-04 14:45:00,162.55,162.64,162.51,162.52,13854.0,156.8043,156.8911,156.7657,156.7753,13854.0
2024-06-04 14:50:00,162.52,162.54,162.38,162.39,14577.0,156.7753,156.7946,156.6403,156.6499,14577.0
2024-06-04 14:55:00,162.41,162.63,162.33,162.52,22727.0,156.6692,156.8814,156.592,156.7753,22727.0
2024-06-04 15:00:00,162.53,162.56,162.06,162.06,28437.0,156.785,156.8139,156.3316,156.3316,28437.0
2024-06-04 15:05:00,161.99,162.08,161.88,162.07,14019.0,156.264,156.3509,156.1579,156.3412,14019.0
2024-06-04 15:10:00,161.99,162.22,161.99,162.15,16849.0,156.264,156.4859,156.264,156.4184,16849.0
2024-06-04 15:15:00,162.1,162.12,161.95,162.07,16830.0,156.3702,156.3895,156.2255,156.3412,16830.0
2024-06-04 15:20:00,162.04,162.11,161.99,162.09,13822.0,156.3123,156.3798,156.264,156.3605,13822.0
2024-06-04 15:25:00,162.09,162.18,161.97,162.01,17870.0,156.3605,156.4473,156.2448,156.2833,17870.0
2024-06-04 15:30:00,162.0,162.47,161.99,162.39,29523.0,156.2737,156.7271,156.264,156.6499,29523.0
2024-06-04 15:35:00,162.39,162.44,162.16,162.23,38964.0,156.6499,156.6981,156.428,156.4956,38964.0
2024-06-04 15:40:00,162.25,162.36,162.19,162.34,27405.0,156.5149,156.621,156.457,156.6017,27405.0
2024-06-04 15:45:00,162.36,162.62,162.31,162.57,57044.0,156.621,156.8718,156.5727,156.8235,57044.0
2024-06-04 15:50:00,162.55,162.73,162.32,162.43,107900.0,156.8043,156.9779,156.5824,156.6885,107900.0
2024-06-04 15:55:00,162.42,162.42,161.95,162.15,273445.0,156.6788,156.6788,156.2255,156.4184,273445.0
2024-06-05 09:30:00,162.9,165.42,162.16,165.42,180639.0,157.1419,159.5728,156.428,159.5728,180639.0
2024-06-05 09:35:00,165.41,165.41,164.18,164.52,92950.0,159.5632,159.5632,158.3766,158.7046,92950.0
2024-06-05 09:40:00,164.66,165.61,164.15,164.97,143739.0,158.8397,159.7561,158.3477,159.1387,143739.0
2024-06-05 09:45:00,165.0,165.04,163.78,164.09,50268.0,159.1677,159.2062,157.9908,158.2898,50268.0
2024-06-05 09:50:00,164.28,164.29,163.34,163.6,38287.0,158.4731,158.4827,157.5663,157.8171,38287.0
2024-06-05 09:55:00,163.76,163.82,163.16,163.33,17072.0,157.9715,158.0294,157.3927,157.5567,17072.0
2024-06-05 10:00:00,163.29,163.63,162.95,163.51,21734.0,157.5181,157.8461,157.1901,157.7303,21734.0
2024-06-05 10:05:00,163.46,163.59,163.21,163.4,26210.0,157.6821,157.8075,157.4409,157.6242,26210.0
2024-06-05 10:10:00,163.34,163.72,163.29,163.72,20958.0,157.5663,157.9329,157.5181,157.9329,20958.0
2024-06-05 10:15:00,163.68,163.76,163.44,163.58,18037.0,157.8943,157.9715,157.6628,157.7978,18037.0
2024-06-05 10:20:00,163.58,163.91,163.5,163.7,37310.0,157.7978,158.1162,157.7207,157.9136,37310.0
2024-06-05 10:25:00,163.58,163.75,163.45,163.59,24799.0,157.7978,157.9618,157.6724,157.8075,24799.0
2024-06-05 10:30:00,163.62,163.7,163.26,163.56,44537.0,157.8364,157.9136,157.4892,157.7786,44537.0
2024-06-05 10:35:00,163.53,163.68,163.29,163.47,14911.0,157.7496,157.8943,157.5181,157.6917,14911.0
2024-06-05 10:40:00,163.53,163.84,163.48,163.77,21673.0,157.7496,158.0487,157.7014,157.9811,21673.0
2024-06-05 10:45:00,163.85,164.14,163.73,164.11,21086.0,158.0583,158.3381,157.9425,158.3091,21086.0
2024-06-05 10:50:00,164.11,164.78,164.11,164.65,27778.0,158.3091,158.9554,158.3091,158.83,27778.0
2024-06-05 10:55:00,164.65,164.82,164.44,164.65,31370.0,158.83,158.994,158.6274,158.83,31370.0
2024-06-05 11:00:00,164.63,164.89,164.61,164.76,14790.0,158.8107,159.0615,158.7914,158.9361,14790.0
2024-06-05 11:05:00,164.82,164.9,164.24,164.24,20953.0,158.994,159.0712,158.4345,158.4345,20953.0
2024-06-05 11:10:00,164.29,164.56,164.17,164.39,20834.0,158.4827,158.7432,158.367,158.5792,20834.0
2024-06-05 11:15:00,164.34,164.64,164.24,164.46,23977.0,158.531,158.8204,158.4345,158.6467,23977.0
2024-06-05 11:20:00,164.49,164.49,164.24,164.42,12271.0,158.6757,158.6757,158.4345,158.6082,12271.0
2024-06-05 11:25:00,164.38,164.88,164.29,164.77,40072.0,158.5696,159.0519,158.4827,158.9458,40072.0
2024-06-05 11:30:00,164.77,164.81,164.56,164.66,22605.0,158.9458,158.9844,158.7432,158.8397,22605.0
2024-06-05 11:35:00,164.7,164.81,164.54,164.8,14794.0,158.8783,158.9844,158.7239,158.9747,14794.0
2024-06-05 11:40:00,164.8,164.89,164.65,164.67,19560.0,158.9747,159.0615,158.83,158.8493,19560.0
2024-06-05 11:45:00,164.62,164.81,164.6,164.71,14928.0,158.8011,158.9844,158.7818,158.8879,14928.0
2024-06-05 11:50:00,164.75,164.81,164.56,164.62,12749.0,158.9265,158.9844,158.7432,158.8011,12749.0
2024-06-05 11:55:00,164.6,164.69,164.52,164.68,14211.0,158.7818,158.8686,158.7046,158.859,14211.0
2024-06-05 12:00:00,164.66,164.75,164.41,164.48,10179.0,158.8397,158.9265,158.5985,158.666,10179.0
2024-06-05 12:05:00,164.47,164.65,164.47,164.61,21556.0,158.6564,158.83,158.6564,158.7914,21556.0
2024-06-05 12:10:00,164.6,164.84,164.6,164.77,12632.0,158.7818,159.0133,158.7818,158.9458,12632.0
2024-06-05 12:15:00,164.76,164.78,164.57,164.58,9259.0,158.9361,158.9554,158.7529,158.7625,9259.0
2024-06-05 12:20:00,164.58,164.87,164.55,164.86,12924.0,158.7625,159.0422,158.7336,159.0326,12924.0
2024-06-05 12:25:00,164.85,164.97,164.84,164.93,20857.0,159.023,159.1387,159.0133,159.1001,20857.0
2024-06-05 12:30:00,164.93,165.13,164.89,165.13,22451.0,159.1001,159.2931,159.0615,159.2931,22451.0
2024-06-05 12:35:00,165.12,165.18,165.08,165.17,13875.0,159.2834,159.3413,159.2448,159.3316,13875.0
2024-06-05 12:40:00,165.19,165.25,165.12,165.17,15442.0,159.3509,159.4088,159.2834,159.3316,15442.0
2024-06-05 12:45:00,165.15,165.28,165.15,165.22,18350.0,159.3124,159.4378,159.3124,159.3799,18350.0
2024-06-05 12:50:00,165.22,165.24,165.05,165.06,18089.0,159.3799,159.3992,159.2159,159.2255,18089.0
2024-06-05 12:55:00,165.05,165.12,164.96,165.09,20130.0,159.2159,159.2834,159.1291,159.2545,20130.0
2024-06-05 13:00:00,165.12,165.26,165.07,165.23,12998.0,159.2834,159.4185,159.2352,159.3895,12998.0
2024-06-05 13:05:00,165.25,165.3,164.84,165.15,63568.0,159.4088,159.457,159.0133,159.3124,63568.0
2024-06-05 13:10:00,165.17,165.29,165.17,165.22,24542.0,159.3316,159.4474,159.3316,159.3799,24542.0
2024-06-05 13:15:00,165.24,165.42,165.16,165.37,29715.0,159.3992,159.5728,159.322,159.5246,29715.0
2024-06-05 13:20:00,165.35,165.39,165.2,165.36,19450.0,159.5053,159.5439,159.3606,159.5149,19450.0
2024-06-05 13:25:00,165.33,165.36,165.13,165.26,38062.0,159.486,159.5149,159.2931,159.4185,38062.0
2024-06-05 13:30:00,165.27,165.32,165.11,165.11,15832.0,159.4281,159.4763,159.2738,159.2738,15832.0
2024-06-05 13:35:00,165.14,165.14,164.98,165.06,11439.0,159.3027,159.3027,159.1484,159.2255,11439.0
2024-06-05 13:40:00,165.08,165.13,165.03,165.13,15021.0,159.2448,159.2931,159.1966,159.2931,15021.0
2024-06-05 13:45:00,165.13,165.41,165.11,165.35,22483.0,159.2931,159.5632,159.2738,159.5053,22483.0
2024-06-05 13:50:00,165.33,165.43,165.3,165.38,12794.0,159.486,159.5825,159.457,159.5342,12794.0
2024-06-05 13:55:00,165.36,165.42,165.27,165.3,23263.0,159.5149,159.5728,159.4281,159.457,23263.0
2024-06-05 14:00:00,165.25,165.59,165.25,165.59,47702.0,159.4088,159.7368,159.4088,159.7368,47702.0
2024-06-05 14:05:00,165.59,165.8,165.58,165.79,22891.0,159.7368,159.9394,159.7272,159.9297,22891.0
2024-06-05 14:10:00,165.79,165.81,165.61,165.77,22795.0,159.9297,159.949,159.7561,159.9104,22795.0
2024-06-05 14:15:00,165.77,165.79,165.42,165.56,23165.0,159.9104,159.9297,159.5728,159.7079,23165.0
2024-06-05 14:20:00,165.56,165.77,165.51,165.73,19110.0,159.7079,159.9104,159.6596,159.8718,19110.0
2024-06-05 14:25:00,165.75,165.85,165.62,165.79,43568.0,159.8911,159.9876,159.7657,159.9297,43568.0
2024-06-05 14:30:00,165.77,165.86,165.7,165.77,23977.0,159.9104,159.9973,159.8429,159.9104,23977.0
2024-06-05 14:35:00,165.75,165.88,165.69,165.77,21587.0,159.8911,160.0165,159.8333,159.9104,21587.0
2024-06-05 14:40:00,165.77,165.96,165.71,165.96,24279.0,159.9104,160.0937,159.8526,160.0937,24279.0
2024-06-05 14:45:00,165.93,165.98,165.71,165.74,38545.0,160.0648,160.113,159.8526,159.8815,38545.0
2024-06-05 14:50:00,165.76,165.97,165.76,165.93,20118.0,159.9008,160.1034,159.9008,160.0648,20118.0
2024-06-05 14:55:00,165.94,165.95,165.8,165.82,19346.0,160.0744,160.0841,159.9394,159.9587,19346.0
2024-06-05 15:00:00,165.82,165.85,165.55,165.6,27409.0,159.9587,159.9876,159.6982,159.7464,27409.0
2024-06-05 15:05:00,165.6,165.67,165.38,165.42,22436.0,159.7464,159.814,159.5342,159.5728,22436.0
2024-06-05 15:10:00,165.41,165.52,165.33,165.51,23684.0,159.5632,159.6693,159.486,159.6596,23684.0
2024-06-05 15:15:00,165.51,165.55,165.21,165.26,40796.0,159.6596,159.6982,159.3702,159.4185,40796.0
2024-06-05 15:20:00,165.28,165.43,165.23,165.28,25024.0,159.4378,159.5825,159.3895,159.4378,25024.0
2024-06-05 15:25:00,165.28,165.29,165.15,165.18,17512.0,159.4378,159.4474,159.3124,159.3413,17512.0
2024-06-05 15:30:00,165.16,165.5,165.15,165.33,39153.0,159.322,159.65,159.3124,159.486,39153.0
2024-06-05 15:35:00,165.33,165.34,165.1,165.19,36184.0,159.486,159.4956,159.2641,159.3509,36184.0
2024-06-05 15:40:00,165.17,165.3,165.07,165.2,36731.0,159.3316,159.457,159.2352,159.3606,36731.0
2024-06-05 15:45:00,165.2,165.37,165.19,165.25,63091.0,159.3606,159.5246,159.3509,159.4088,63091.0
2024-06-05 15:50:00,165.25,165.61,165.17,165.61,162222.0,159.4088,159.7561,159.3316,159.7561,162222.0
2024-06-05 15:55:00,165.61,165.7,165.35,165.43,311509.0,159.7561,159.8429,159.5053,159.5825,311509.0
2024-06-06 09:30:00,165.49,165.51,164.35,165.3,79349.0,159.6403,159.6596,158.5406,159.457,79349.0
2024-06-06 09:35:00,165.44,165.64,165.17,165.64,24657.0,159.5921,159.785,159.3316,159.785,24657.0
2024-06-06 09:40:00,165.57,166.35,165.53,166.31,35940.0,159.7175,160.4699,159.6789,160.4313,35940.0
2024-06-06 09:45:00,166.25,167.47,166.25,167.23,126497.0,160.3735,161.5503,160.3735,161.3188,126497.0
2024-06-06 09:50:00,167.25,167.49,166.93,167.3,28845.0,161.3381,161.5696,161.0294,161.3864,28845.0
2024-06-06 09:55:00,167.39,167.75,167.39,167.75,37769.0,161.4732,161.8204,161.4732,161.8204,37769.0
2024-06-06 10:00:00,167.69,167.9,167.25,167.58,71218.0,161.7626,161.9651,161.3381,161.6565,71218.0
2024-06-06 10:05:00,167.54,167.54,167.2,167.34,23340.0,161.6179,161.6179,161.2899,161.4249,23340.0
2024-06-06 10:10:00,167.27,167.43,166.86,167.1,52549.0,161.3574,161.5118,160.9619,161.1934,52549.0
2024-06-06 10:15:00,167.03,167.46,166.99,167.31,43569.0,161.1259,161.5407,161.0873,161.396,43569.0
2024-06-06 10:20:00,167.3,167.46,167.2,167.38,34259.0,161.3864,161.5407,161.2899,161.4635,34259.0
2024-06-06 10:25:00,167.49,167.79,167.35,167.69,49882.0,161.5696,161.859,161.4346,161.7626,49882.0
2024-06-06 10:30:00,167.73,167.78,167.26,167.28,30080.0,161.8012,161.8494,161.3478,161.3671,30080.0
2024-06-06 10:35:00,167.32,167.38,167.19,167.24,20135.0,161.4056,161.4635,161.2802,161.3285,20135.0
2024-06-06 10:40:00,167.23,167.73,167.18,167.6,57291.0,161.3188,161.8012,161.2706,161.6757,57291.0
2024-06-06 10:45:00,167.58,167.6,167.24,167.24,24432.0,161.6565,161.6757,161.3285,161.3285,24432.0
2024-06-06 10:50:00,167.29,167.56,167.21,167.48,31632.0,161.3767,161.6372,161.2995,161.56,31632.0
2024-06-06 10:55:00,167.49,167.56,167.21,167.22,33048.0,161.5696,161.6372,161.2995,161.3092,33048.0
2024-06-06 11:00:00,167.22,167.4,167.14,167.28,18962.0,161.3092,161.4828,161.232,161.3671,18962.0
2024-06-06 11:05:00,167.23,167.75,167.23,167.71,33521.0,161.3188,161.8204,161.3188,161.7819,33521.0
2024-06-06 11:10:00,167.72,167.76,167.5,167.55,21754.0,161.7915,161.8301,161.5793,161.6275,21754.0
2024-06-06 11:15:00,167.57,167.68,167.4,167.62,28970.0,161.6468,161.7529,161.4828,161.695,28970.0
2024-06-06 11:20:00,167.62,167.71,167.33,167.42,25018.0,161.695,161.7819,161.4153,161.5021,25018.0
2024-06-06 11:25:00,167.43,167.53,167.31,167.33,12690.0,161.5118,161.6082,161.396,161.4153,12690.0
2024-06-06 11:30:00,167.31,167.59,167.31,167.5,27529.0,161.396,161.6661,161.396,161.5793,27529.0
2024-06-06 11:35:00,167.52,167.55,167.34,167.53,75180.0,161.5986,161.6275,161.4249,161.6082,75180.0
2024-06-06 11:40:00,167.53,167.64,167.52,167.62,29464.0,161.6082,161.7143,161.5986,161.695,29464.0
2024-06-06 11:45:00,167.63,167.84,167.55,167.55,52975.0,161.7047,161.9073,161.6275,161.6275,52975.0
2024-06-06 11:50:00,167.51,167.65,167.36,167.63,22771.0,161.5889,161.724,161.4442,161.7047,22771.0
2024-06-06 11:55:00,167.63,167.68,167.53,167.67,20153.0,161.7047,161.7529,161.6082,161.7433,20153.0
2024-06-06 12:00:00,167.68,167.72,167.47,167.47,9344.0,161.7529,161.7915,161.5503,161.5503,9344.0
2024-06-06 12:05:00,167.47,167.54,167.36,167.47,30864.0,161.5503,161.6179,161.4442,161.5503,30864.0
2024-06-06 12:10:00,167.49,167.61,167.4,167.46,33146.0,161.5696,161.6854,161.4828,161.5407,33146.0
2024-06-06 12:15:00,167.44,167.49,167.24,167.37,24606.0,161.5214,161.5696,161.3285,161.4539,24606.0
2024-06-06 12:20:00,167.38,167.39,167.3,167.39,20273.0,161.4635,161.4732,161.3864,161.4732,20273.0
2024-06-06 12:25:00,167.37,167.39,167.24,167.33,31329.0,161.4539,161.4732,161.3285,161.4153,31329.0
2024-06-06 12:30:00,167.33,167.55,167.33,167.49,26094.0,161.4153,161.6275,161.4153,161.5696,26094.0
2024-06-06 12:35:00,167.52,167.74,167.52,167.68,16663.0,161.5986,161.8108,161.5986,161.7529,16663.0
2024-06-06 12:40:00,167.71,167.75,167.55,167.62,13432.0,161.7819,161.8204,161.6275,161.695,13432.0
2024-06-06 12:45:00,167.6,167.6,167.22,167.28,30040.0,161.6757,161.6757,161.3092,161.3671,30040.0
2024-06-06 12:50:00,167.32,167.37,167.19,167.22,24963.0,161.4056,161.4539,161.2802,161.3092,24963.0
2024-06-06 12:55:00,167.19,167.28,167.14,167.26,42751.0,161.2802,161.3671,161.232,161.3478,42751.0
2024-06-06 13:00:00,167.21,167.26,167.1,167.2,29737.0,161.2995,161.3478,161.1934,161.2899,29737.0
2024-06-06 13:05:00,167.2,167.27,167.17,167.25,13545.0,161.2899,161.3574,161.2609,161.3381,13545.0
2024-06-06 13:10:00,167.25,167.51,167.22,167.45,23432.0,161.3381,161.5889,161.3092,161.5311,23432.0
2024-06-06 13:15:00,167.45,167.45,167.36,167.41,20785.0,161.5311,161.5311,161.4442,161.4925,20785.0
2024-06-06 13:20:00,167.41,167.47,167.26,167.31,14728.0,161.4925,161.5503,161.3478,161.396,14728.0
2024-06-06 13:25:00,167.33,167.38,167.25,167.26,18936.0,161.4153,161.4635,161.3381,161.3478,18936.0
2024-06-06 13:30:00,167.26,167.46,167.22,167.43,19580.0,161.3478,161.5407,161.3092,161.5118,19580.0
2024-06-06 13:35:00,167.42,167.47,167.36,167.47,18989.0,161.5021,161.5503,161.4442,161.5503,18989.0
2024-06-06 13:40:00,167.49,167.49,167.36,167.44,10563.0,161.5696,161.5696,161.4442,161.5214,10563.0
2024-06-06 13:45:00,167.44,167.59,167.28,167.56,29573.0,161.5214,161.6661,161.3671,161.6372,29573.0
2024-06-06 13:50:00,167.56,167.67,167.56,167.6,29054.0,161.6372,161.7433,161.6372,161.6757,29054.0
2024-06-06 13:55:00,167.6,167.65,167.55,167.64,25277.0,161.6757,161.724,161.6275,161.7143,25277.0
2024-06-06 14:00:00,167.62,167.68,167.56,167.68,27130.0,161.695,161.7529,161.6372,161.7529,27130.0
2024-06-06 14:05:00,167.65,167.65,167.35,167.35,51499.0,161.724,161.724,161.4346,161.4346,51499.0
2024-06-06 14:10:00,167.33,167.63,167.32,167.6,11986.0,161.4153,161.7047,161.4056,161.6757,11986.0
2024-06-06 14:15:00,167.6,167.77,167.5,167.77,17058.0,161.6757,161.8397,161.5793,161.8397,17058.0
2024-06-06 14:20:00,167.77,167.93,167.72,167.93,16164.0,161.8397,161.9941,161.7915,161.9941,16164.0
2024-06-06 14:25:00,167.94,167.95,167.82,167.9,18909.0,162.0037,162.0134,161.888,161.9651,18909.0
2024-06-06 14:30:00,167.9,167.96,167.87,167.92,13759.0,161.9651,162.023,161.9362,161.9844,13759.0
2024-06-06 14:35:00,167.93,168.16,167.91,168.16,29240.0,161.9941,162.216,161.9748,162.216,29240.0
2024-06-06 14:40:00,168.14,168.28,168.05,168.08,19494.0,162.1967,162.3317,162.1098,162.1388,19494.0
2024-06-06 14:45:00,168.08,168.4,168.06,168.37,19467.0,162.1388,162.4475,162.1195,162.4185,19467.0
2024-06-06 14:50:00,168.37,168.59,168.36,168.53,25318.0,162.4185,162.6308,162.4089,162.5729,25318.0
2024-06-06 14:55:00,168.55,168.64,168.44,168.46,45217.0,162.5922,162.679,162.4861,162.5054,45217.0
2024-06-06 15:00:00,168.45,168.5,168.18,168.19,19223.0,162.4957,162.5439,162.2352,162.2449,19223.0
2024-06-06 15:05:00,168.21,168.23,168.12,168.18,16566.0,162.2642,162.2835,162.1774,162.2352,16566.0
2024-06-06 15:10:00,168.2,168.31,168.19,168.26,14892.0,162.2545,162.3607,162.2449,162.3124,14892.0
2024-06-06 15:15:00,168.27,168.54,168.26,168.43,23485.0,162.3221,162.5825,162.3124,162.4764,23485.0
2024-06-06 15:20:00,168.43,168.54,168.4,168.54,19345.0,162.4764,162.5825,162.4475,162.5825,19345.0
2024-06-06 15:25:00,168.53,168.56,168.46,168.54,16437.0,162.5729,162.6018,162.5054,162.5825,16437.0
2024-06-06 15:30:00,168.51,168.65,168.49,168.56,40089.0,162.5536,162.6886,162.5343,162.6018,40089.0
2024-06-06 15:35:00,168.56,168.58,168.4,168.43,51905.0,162.6018,162.6211,162.4475,162.4764,51905.0
2024-06-06 15:40:00,168.41,168.66,168.4,168.65,36745.0,162.4571,162.6983,162.4475,162.6886,36745.0
2024-06-06 15:45:00,168.66,168.88,168.64,168.77,71044.0,162.6983,162.9105,162.679,162.8044,71044.0
2024-06-06 15:50:00,168.77,168.83,168.56,168.68,87658.0,162.8044,162.8623,162.6018,162.7176,87658.0
2024-06-06 15:55:00,168.69,168.88,168.49,168.59,414535.0,162.7272,162.9105,162.5343,162.6308,414535.0
2024-06-07 09:30:00,169.0,169.24,168.32,168.51,65596.0,163.0263,163.2578,162.3703,162.5536,65596.0
2024-06-07 09:35:00,168.55,168.56,167.8,168.33,30458.0,162.5922,162.6018,161.8687,162.3799,30458.0
2024-06-07 09:40:00,168.36,168.86,167.88,167.97,23156.0,162.4089,162.8912,161.9459,162.0327,23156.0
2024-06-07 09:45:00,168.02,168.45,167.79,168.06,17631.0,162.0809,162.4957,161.859,162.1195,17631.0
2024-06-07 09:50:00,168.06,168.13,167.79,168.07,25675.0,162.1195,162.187,161.859,162.1291,25675.0
2024-06-07 09:55:00,168.14,168.99,167.95,168.81,58707.0,162.1967,163.0166,162.0134,162.843,58707.0
2024-06-07 10:00:00,168.83,169.23,168.7,169.17,111124.0,162.8623,163.2481,162.7369,163.1903,111124.0
2024-06-07 10:05:00,169.24,169.46,169.05,169.39,23205.0,163.2578,163.47,163.0745,163.4025,23205.0
2024-06-07 10:10:00,169.42,169.63,169.08,169.22,35789.0,163.4314,163.634,163.1034,163.2385,35789.0
2024-06-07 10:15:00,169.17,169.42,169.15,169.35,29533.0,163.1903,163.4314,163.171,163.3639,29533.0
2024-06-07 10:20:00,169.4,169.63,169.36,169.63,39525.0,163.4121,163.634,163.3735,163.634,39525.0
2024-06-07 10:25:00,169.58,169.75,169.54,169.66,21142.0,163.5858,163.7498,163.5472,163.6629,21142.0
2024-06-07 10:30:00,169.66,169.74,169.53,169.62,29308.0,163.6629,163.7401,163.5375,163.6243,29308.0
2024-06-07 10:35:00,169.69,169.88,169.5,169.8,35462.0,163.6919,163.8752,163.5086,163.798,35462.0
2024-06-07 10:40:00,169.8,170.1,169.75,169.99,62674.0,163.798,164.0874,163.7498,163.9813,62674.0
2024-06-07 10:45:00,170.05,170.31,169.96,170.26,18620.0,164.0391,164.29,163.9523,164.2417,18620.0
2024-06-07 10:50:00,170.19,170.34,170.05,170.12,25172.0,164.1742,164.3189,164.0391,164.1067,25172.0
2024-06-07 10:55:00,170.06,170.15,169.78,169.88,25040.0,164.0488,164.1356,163.7787,163.8752,25040.0
2024-06-07 11:00:00,169.83,169.91,169.4,169.45,20567.0,163.8269,163.9041,163.4121,163.4604,20567.0
2024-06-07 11:05:00,169.47,169.47,169.32,169.37,11326.0,163.4796,163.4796,163.335,163.3832,11326.0
2024-06-07 11:10:00,169.41,169.77,169.4,169.77,15477.0,163.4218,163.769,163.4121,163.769,15477.0
2024-06-07 11:15:00,169.78,169.82,169.6,169.69,18619.0,163.7787,163.8173,163.6051,163.6919,18619.0
2024-06-07 11:20:00,169.65,169.8,169.62,169.79,11999.0,163.6533,163.798,163.6243,163.7883,11999.0
2024-06-07 11:25:00,169.8,169.94,169.76,169.91,9111.0,163.798,163.933,163.7594,163.9041,9111.0
2024-06-07 11:30:00,169.93,170.05,169.75,169.75,25569.0,163.9234,164.0391,163.7498,163.7498,25569.0
2024-06-07 11:35:00,169.76,169.77,169.48,169.75,26898.0,163.7594,163.769,163.4893,163.7498,26898.0
2024-06-07 11:40:00,169.75,169.86,169.45,169.48,17718.0,163.7498,163.8559,163.4604,163.4893,17718.0
2024-06-07 11:45:00,169.49,169.61,169.39,169.47,20653.0,163.4989,163.6147,163.4025,163.4796,20653.0
2024-06-07 11:50:00,169.52,169.53,169.32,169.44,12539.0,163.5279,163.5375,163.335,163.4507,12539.0
2024-06-07 11:55:00,169.42,169.56,169.38,169.55,15681.0,163.4314,163.5665,163.3928,163.5568,15681.0
2024-06-07 12:00:00,169.54,169.67,169.41,169.67,20078.0,163.5472,163.6726,163.4218,163.6726,20078.0
2024-06-07 12:05:00,169.68,169.77,169.55,169.75,11402.0,163.6822,163.769,163.5568,163.7498,11402.0
2024-06-07 12:10:00,169.75,169.88,169.63,169.85,18820.0,163.7498,163.8752,163.634,163.8462,18820.0
2024-06-07 12:15:00,169.81,169.85,169.54,169.55,13783.0,163.8076,163.8462,163.5472,163.5568,13783.0
2024-06-07 12:20:00,169.53,169.63,169.48,169.51,11466.0,163.5375,163.634,163.4893,163.5182,11466.0
2024-06-07 12:25:00,169.54,169.55,169.38,169.49,11447.0,163.5472,163.5568,163.3928,163.4989,11447.0
2024-06-07 12:30:00,169.48,169.65,169.44,169.45,13652.0,163.4893,163.6533,163.4507,163.4604,13652.0
2024-06-07 12:35:00,169.39,169.4,169.15,169.23,20059.0,163.4025,163.4121,163.171,163.2481,20059.0
2024-06-07 12:40:00,169.22,169.61,169.22,169.61,9370.0,163.2385,163.6147,163.2385,163.6147,9370.0
2024-06-07 12:45:00,169.56,169.65,169.51,169.54,13599.0,163.5665,163.6533,163.5182,163.5472,13599.0
2024-06-07 12:50:00,169.57,169.6,169.38,169.53,16510.0,163.5761,163.6051,163.3928,163.5375,16510.0
2024-06-07 12:55:00,169.56,169.78,169.55,169.67,12053.0,163.5665,163.7787,163.5568,163.6726,12053.0
2024-06-07 13:00:00,169.67,169.7,169.44,169.49,14929.0,163.6726,163.7015,163.4507,163.4989,14929.0
2024-06-07 13:05:00,169.48,169.58,169.42,169.54,14494.0,163.4893,163.5858,163.4314,163.5472,14494.0
2024-06-07 13:10:00,169.56,169.73,169.54,169.72,8591.0,163.5665,163.7305,163.5472,163.7208,8591.0
2024-06-07 13:15:00,169.72,169.77,169.57,169.62,10388.0,163.7208,163.769,163.5761,163.6243,10388.0
2024-06-07 13:20:00,169.57,169.73,169.54,169.69,6262.0,163.5761,163.7305,163.5472,163.6919,6262.0
2024-06-07 13:25:00,169.71,169.73,169.44,169.48,8884.0,163.7112,163.7305,163.4507,163.4893,8884.0
2024-06-07 13:30:00,169.51,169.66,169.36,169.66,17184.0,163.5182,163.6629,163.3735,163.6629,17184.0
2024-06-07 13:35:00,169.66,169.75,169.52,169.57,15686.0,163.6629,163.7498,163.5279,163.5761,15686.0
2024-06-07 13:40:00,169.55,169.55,169.44,169.49,9238.0,163.5568,163.5568,163.4507,163.4989,9238.0
2024-06-07 13:45:00,169.53,169.62,169.47,169.58,12357.0,163.5375,163.6243,163.4796,163.5858,12357.0
2024-06-07 13:50:00,169.56,169.72,169.52,169.66,15708.0,163.5665,163.7208,163.5279,163.6629,15708.0
2024-06-07 13:55:00,169.69,169.79,169.65,169.73,11929.0,163.6919,163.7883,163.6533,163.7305,11929.0
2024-06-07 14:00:00,169.7,169.7,169.55,169.57,17928.0,163.7015,163.7015,163.5568,163.5761,17928.0
2024-06-07 14:05:00,169.56,169.8,169.47,169.72,30051.0,163.5665,163.798,163.4796,163.7208,30051.0
2024-06-07 14:10:00,169.79,169.79,169.66,169.77,14702.0,163.7883,163.7883,163.6629,163.769,14702.0
2024-06-07 14:15:00,169.77,169.8,169.53,169.64,15374.0,163.769,163.798,163.5375,163.6436,15374.0
2024-06-07 14:20:00,169.7,169.77,169.66,169.77,14812.0,163.7015,163.769,163.6629,163.769,14812.0
2024-06-07 14:25:00,169.77,169.89,169.7,169.8,24476.0,163.769,163.8848,163.7015,163.798,24476.0
2024-06-07 14:30:00,169.81,169.84,169.73,169.73,10423.0,163.8076,163.8366,163.7305,163.7305,10423.0
2024-06-07 14:35:00,169.72,169.92,169.71,169.86,9928.0,163.7208,163.9137,163.7112,163.8559,9928.0
2024-06-07 14:40:00,169.89,170.05,169.89,170.04,22339.0,163.8848,164.0391,163.8848,164.0295,22339.0
2024-06-07 14:45:00,170.04,170.12,169.86,169.86,20016.0,164.0295,164.1067,163.8559,163.8559,20016.0
2024-06-07 14:50:00,169.89,169.96,169.84,169.93,19174.0,163.8848,163.9523,163.8366,163.9234,19174.0
2024-06-07 14:55:00,169.93,169.95,169.73,169.75,23635.0,163.9234,163.9427,163.7305,163.7498,23635.0
2024-06-07 15:00:00,169.75,169.87,169.58,169.81,23963.0,163.7498,163.8655,163.5858,163.8076,23963.0
2024-06-07 15:05:00,169.81,169.88,169.77,169.88,11327.0,163.8076,163.8752,163.769,163.8752,11327.0
2024-06-07 15:10:00,169.9,169.95,169.79,169.85,17383.0,163.8944,163.9427,163.7883,163.8462,17383.0
2024-06-07 15:15:00,169.86,170.01,169.82,169.83,16430.0,163.8559,164.0006,163.8173,163.8269,16430.0
2024-06-07 15:20:00,169.84,169.96,169.78,169.83,22229.0,163.8366,163.9523,163.7787,163.8269,22229.0
2024-06-07 15:25:00,169.83,169.92,169.72,169.85,17004.0,163.8269,163.9137,163.7208,163.8462,17004.0
2024-06-07 15:30:00,169.83,169.94,169.78,169.91,32080.0,163.8269,163.933,163.7787,163.9041,32080.0
2024-06-07 15:35:00,169.91,169.98,169.73,169.79,57453.0,163.9041,163.9716,163.7305,163.7883,57453.0
2024-06-07 15:40:00,169.77,169.97,169.77,169.89,40782.0,163.769,163.962,163.769,163.8848,40782.0
2024-06-07 15:45:00,169.9,169.9,169.51,169.55,38375.0,163.8944,163.8944,163.5182,163.5568,38375.0
2024-06-07 15:50:00,169.52,169.74,169.36,169.72,73499.0,163.5279,163.7401,163.3735,163.7208,73499.0
2024-06-07 15:55:00,169.73,169.81,169.33,169.42,237322.0,163.7305,163.8076,163.3446,163.4314,237322.0
2024-06-10 09:30:00,169.0,169.0,168.4,168.6,49885.0,163.0263,163.0263,162.4475,162.6404,49885.0
2024-06-10 09:35:00,168.59,168.7,167.7,168.21,42739.0,162.6308,162.7369,161.7722,162.2642,42739.0
2024-06-10 09:40:00,168.16,168.78,168.15,168.68,30218.0,162.216,162.814,162.2063,162.7176,30218.0
2024-06-10 09:45:00,168.68,169.19,168.33,168.91,17133.0,162.7176,163.2095,162.3799,162.9394,17133.0
2024-06-10 09:50:00,169.0,169.09,168.51,168.54,38109.0,163.0263,163.1131,162.5536,162.5825,38109.0
2024-06-10 09:55:00,168.48,168.81,168.41,168.63,25317.0,162.5246,162.843,162.4571,162.6693,25317.0
2024-06-10 10:00:00,168.71,168.94,168.4,168.93,34545.0,162.7465,162.9684,162.4475,162.9587,34545.0
2024-06-10 10:05:00,168.94,169.48,168.94,169.27,27305.0,162.9684,163.4893,162.9684,163.2867,27305.0
2024-06-10 10:10:00,169.35,169.36,168.68,168.87,17778.0,163.3639,163.3735,162.7176,162.9009,17778.0
2024-06-10 10:15:00,168.75,168.8,168.41,168.55,15832.0,162.7851,162.8333,162.4571,162.5922,15832.0
2024-06-10 10:20:00,168.65,168.87,168.46,168.78,43936.0,162.6886,162.9009,162.5054,162.814,43936.0
2024-06-10 10:25:00,168.73,168.73,168.41,168.41,19058.0,162.7658,162.7658,162.4571,162.4571,19058.0
2024-06-10 10:30:00,168.48,169.04,168.41,168.85,39056.0,162.5246,163.0648,162.4571,162.8816,39056.0
2024-06-10 10:35:00,168.89,168.89,168.56,168.63,23030.0,162.9202,162.9202,162.6018,162.6693,23030.0
2024-06-10 10:40:00,168.62,168.63,168.13,168.35,33411.0,162.6597,162.6693,162.187,162.3992,33411.0
2024-06-10 10:45:00,168.31,168.51,168.24,168.35,18582.0,162.3607,162.5536,162.2931,162.3992,18582.0
2024-06-10 10:50:00,168.38,168.82,168.37,168.5,18266.0,162.4282,162.8526,162.4185,162.5439,18266.0
2024-06-10 10:55:00,168.56,168.68,168.46,168.53,17317.0,162.6018,162.7176,162.5054,162.5729,17317.0
2024-06-10 11:00:00,168.52,168.63,168.38,168.55,21565.0,162.5632,162.6693,162.4282,162.5922,21565.0
2024-06-10 11:05:00,168.49,168.59,168.32,168.32,10744.0,162.5343,162.6308,162.3703,162.3703,10744.0
2024-06-10 11:10:00,168.38,168.51,168.07,168.13,18842.0,162.4282,162.5536,162.1291,162.187,18842.0
2024-06-10 11:15:00,168.08,168.26,168.04,168.23,9362.0,162.1388,162.3124,162.1002,162.2835,9362.0
2024-06-10 11:20:00,168.3,168.34,168.08,168.11,17241.0,162.351,162.3896,162.1388,162.1677,17241.0
2024-06-10 11:25:00,168.13,168.28,168.11,168.11,16037.0,162.187,162.3317,162.1677,162.1677,16037.0
2024-06-10 11:30:00,168.15,168.24,167.96,167.96,34382.0,162.2063,162.2931,162.023,162.023,34382.0
2024-06-10 11:35:00,168.0,168.01,167.78,167.84,18035.0,162.0616,162.0713,161.8494,161.9073,18035.0
2024-06-10 11:40:00,167.84,168.1,167.69,168.08,20775.0,161.9073,162.1581,161.7626,162.1388,20775.0
2024-06-10 11:45:00,168.11,168.33,168.05,168.25,12660.0,162.1677,162.3799,162.1098,162.3028,12660.0
2024-06-10 11:50:00,168.15,168.35,168.09,168.31,12207.0,162.2063,162.3992,162.1484,162.3607,12207.0
2024-06-10 11:55:00,168.35,168.47,168.19,168.34,22249.0,162.3992,162.515,162.2449,162.3896,22249.0
2024-06-10 12:00:00,168.34,168.57,168.34,168.42,11747.0,162.3896,162.6115,162.3896,162.4668,11747.0
2024-06-10 12:05:00,168.44,168.44,168.19,168.2,9565.0,162.4861,162.4861,162.2449,162.2545,9565.0
2024-06-10 12:10:00,168.2,168.21,168.02,168.09,13008.0,162.2545,162.2642,162.0809,162.1484,13008.0
2024-06-10 12:15:00,168.06,168.33,168.06,168.16,9563.0,162.1195,162.3799,162.1195,162.216,9563.0
2024-06-10 12:20:00,168.2,168.41,168.19,168.41,7598.0,162.2545,162.4571,162.2449,162.4571,7598.0
2024-06-10 12:25:00,168.4,168.6,168.38,168.56,9967.0,162.4475,162.6404,162.4282,162.6018,9967.0
2024-06-10 12:30:00,168.56,168.57,168.44,168.49,11714.0,162.6018,162.6115,162.4861,162.5343,11714.0
2024-06-10 12:35:00,168.51,168.65,168.41,168.61,10181.0,162.5536,162.6886,162.4571,162.65,10181.0
2024-06-10 12:40:00,168.59,168.62,168.42,168.44,5981.0,162.6308,162.6597,162.4668,162.4861,5981.0
2024-06-10 12:45:00,168.46,168.83,168.46,168.7,14330.0,162.5054,162.8623,162.5054,162.7369,14330.0
2024-06-10 12:50:00,168.73,168.73,168.63,168.66,9562.0,162.7658,162.7658,162.6693,162.6983,9562.0
2024-06-10 12:55:00,168.65,168.71,168.62,168.67,8882.0,162.6886,162.7465,162.6597,162.7079,8882.0
2024-06-10 13:00:00,168.67,168.68,168.58,168.59,13200.0,162.7079,162.7176,162.6211,162.6308,13200.0
2024-06-10 13:05:00,168.55,168.58,168.36,168.48,11633.0,162.5922,162.6211,162.4089,162.5246,11633.0
2024-06-10 13:10:00,168.51,168.56,168.37,168.56,18946.0,162.5536,162.6018,162.4185,162.6018,18946.0
2024-06-10 13:15:00,168.56,168.87,168.52,168.87,16718.0,162.6018,162.9009,162.5632,162.9009,16718.0
2024-06-10 13:20:00,168.9,169.13,168.84,169.1,16479.0,162.9298,163.1517,162.8719,163.1227,16479.0
2024-06-10 13:25:00,169.07,169.19,169.05,169.18,14353.0,163.0938,163.2095,163.0745,163.1999,14353.0
2024-06-10 13:30:00,169.21,169.24,168.88,168.98,12220.0,163.2288,163.2578,162.9105,163.007,12220.0
2024-06-10 13:35:00,168.98,169.31,168.98,169.24,14287.0,163.007,163.3253,163.007,163.2578,14287.0
2024-06-10 13:40:00,169.24,169.38,169.21,169.38,8260.0,163.2578,163.3928,163.2288,163.3928,8260.0
2024-06-10 13:45:00,169.39,169.45,169.33,169.33,13569.0,163.4025,163.4604,163.3446,163.3446,13569.0
2024-06-10 13:50:00,169.34,169.64,169.32,169.61,21741.0,163.3542,163.6436,163.335,163.6147,21741.0
2024-06-10 13:55:00,169.62,169.71,169.58,169.64,17673.0,163.6243,163.7112,163.5858,163.6436,17673.0
2024-06-10 14:00:00,169.58,169.62,169.48,169.61,7193.0,163.5858,163.6243,163.4893,163.6147,7193.0
2024-06-10 14:05:00,169.62,169.82,169.61,169.78,18610.0,163.6243,163.8173,163.6147,163.7787,18610.0
2024-06-10 14:10:00,169.77,169.87,169.68,169.81,22589.0,163.769,163.8655,163.6822,163.8076,22589.0
2024-06-10 14:15:00,169.81,169.99,169.8,169.93,19800.0,163.8076,163.9813,163.798,163.9234,19800.0
2024-06-10 14:20:00,169.89,169.9,169.71,169.83,16112.0,163.8848,163.8944,163.7112,163.8269,16112.0
2024-06-10 14:25:00,169.88,169.91,169.66,169.66,9314.0,163.8752,163.9041,163.6629,163.6629,9314.0
2024-06-10 14:30:00,169.68,169.95,169.66,169.91,12520.0,163.6822,163.9427,163.6629,163.9041,12520.0
2024-06-10 14:35:00,169.9,169.99,169.87,169.95,11517.0,163.8944,163.9813,163.8655,163.9427,11517.0
2024-06-10 14:40:00,169.94,169.94,169.77,169.81,11920.0,163.933,163.933,163.769,163.8076,11920.0
2024-06-10 14:45:00,169.83,170.05,169.76,170.02,25905.0,163.8269,164.0391,163.7594,164.0102,25905.0
2024-06-10 14:50:00,170.03,170.13,169.97,170.12,25558.0,164.0199,164.1163,163.962,164.1067,25558.0
2024-06-10 14:55:00,170.16,170.3,170.11,170.13,24617.0,164.1453,164.2803,164.097,164.1163,24617.0
2024-06-10 15:00:00,170.12,170.17,170.07,170.17,18580.0,164.1067,164.1549,164.0584,164.1549,18580.0
2024-06-10 15:05:00,170.14,170.28,170.06,170.1,21983.0,164.126,164.261,164.0488,164.0874,21983.0
2024-06-10 15:10:00,170.1,170.57,170.09,170.57,30906.0,164.0874,164.5408,164.0777,164.5408,30906.0
2024-06-10 15:15:00,170.55,170.57,170.2,170.24,20566.0,164.5215,164.5408,164.1838,164.2224,20566.0
2024-06-10 15:20:00,170.21,170.4,170.18,170.26,29267.0,164.1935,164.3768,164.1646,164.2417,29267.0
2024-06-10 15:25:00,170.29,170.5,170.21,170.47,27510.0,164.2707,164.4732,164.1935,164.4443,27510.0
2024-06-10 15:30:00,170.46,170.6,170.45,170.51,24443.0,164.4347,164.5697,164.425,164.4829,24443.0
2024-06-10 15:35:00,170.46,170.49,170.34,170.36,13659.0,164.4347,164.4636,164.3189,164.3382,13659.0
2024-06-10 15:40:00,170.36,170.41,170.19,170.27,25961.0,164.3382,164.3864,164.1742,164.2514,25961.0
2024-06-10 15:45:00,170.23,170.56,170.23,170.47,38508.0,164.2128,164.5311,164.2128,164.4443,38508.0
2024-06-10 15:50:00,170.42,170.75,170.34,170.75,56783.0,164.3961,164.7144,164.3189,164.7144,56783.0
2024-06-10 15:55:00,170.69,170.7,170.36,170.46,234854.0,164.6565,164.6662,164.3382,164.4347,234854.0
2024-06-11 09:30:00,170.25,170.46,170.0,170.22,114959.0,164.2321,164.4347,163.9909,164.2031,114959.0
2024-06-11 09:35:00,170.03,170.64,169.97,170.26,17283.0,164.0199,164.6083,163.962,164.2417,17283.0
2024-06-11 09:40:00,170.16,170.47,170.06,170.47,14323.0,164.1453,164.4443,164.0488,164.4443,14323.0
2024-06-11 09:45:00,170.45,170.48,169.8,169.87,27219.0,164.425,164.4539,163.798,163.8655,27219.0
2024-06-11 09:50:00,169.79,170.23,169.69,170.23,11656.0,163.7883,164.2128,163.6919,164.2128,11656.0
2024-06-11 09:55:00,170.24,170.41,169.89,170.35,20699.0,164.2224,164.3864,163.8848,164.3285,20699.0
2024-06-11 10:00:00,170.34,170.41,169.89,169.92,24306.0,164.3189,164.3864,163.8848,163.9137,24306.0
2024-06-11 10:05:00,169.91,170.08,169.75,170.08,15695.0,163.9041,164.0681,163.7498,164.0681,15695.0
2024-06-11 10:10:00,170.08,170.15,169.52,169.65,25925.0,164.0681,164.1356,163.5279,163.6533,25925.0
2024-06-11 10:15:00,169.6,169.6,169.1,169.39,22127.0,163.6051,163.6051,163.1227,163.4025,22127.0
2024-06-11 10:20:00,169.33,169.4,169.06,169.06,9098.0,163.3446,163.4121,163.0841,163.0841,9098.0
2024-06-11 10:25:00,169.11,169.24,168.87,168.95,19280.0,163.1324,163.2578,162.9009,162.978,19280.0
2024-06-11 10:30:00,168.95,169.16,168.93,169.04,17108.0,162.978,163.1806,162.9587,163.0648,17108.0
2024-06-11 10:35:00,169.06,169.11,168.87,169.06,20741.0,163.0841,163.1324,162.9009,163.0841,20741.0
2024-06-11 10:40:00,169.02,169.08,168.51,168.55,17486.0,163.0456,163.1034,162.5536,162.5922,17486.0
2024-06-11 10:45:00,168.55,168.72,168.52,168.6,18874.0,162.5922,162.7562,162.5632,162.6404,18874.0
2024-06-11 10:50:00,168.61,168.66,168.41,168.58,46023.0,162.65,162.6983,162.4571,162.6211,46023.0
2024-06-11 10:55:00,168.54,168.61,168.29,168.32,11872.0,162.5825,162.65,162.3414,162.3703,11872.0
2024-06-11 11:00:00,168.31,168.39,168.14,168.15,20226.0,162.3607,162.4378,162.1967,162.2063,20226.0
2024-06-11 11:05:00,168.15,168.15,167.54,167.66,37845.0,162.2063,162.2063,161.6179,161.7336,37845.0
2024-06-11 11:10:00,167.67,167.74,167.52,167.69,45194.0,161.7433,161.8108,161.5986,161.7626,45194.0
2024-06-11 11:15:00,167.69,168.07,167.68,167.96,35776.0,161.7626,162.1291,161.7529,162.023,35776.0
2024-06-11 11:20:00,167.94,167.99,167.65,167.65,14161.0,162.0037,162.052,161.724,161.724,14161.0
2024-06-11 11:25:00,167.71,167.83,167.71,167.72,9127.0,161.7819,161.8976,161.7819,161.7915,9127.0
2024-06-11 11:30:00,167.72,168.0,167.72,167.92,20670.0,161.7915,162.0616,161.7915,161.9844,20670.0
2024-06-11 11:35:00,167.93,168.14,167.91,168.11,21998.0,161.9941,162.1967,161.9748,162.1677,21998.0
2024-06-11 11:40:00,168.1,168.26,168.01,168.18,50133.0,162.1581,162.3124,162.0713,162.2352,50133.0
2024-06-11 11:45:00,168.17,168.26,167.73,167.8,25962.0,162.2256,162.3124,161.8012,161.8687,25962.0
2024-06-11 11:50:00,167.76,167.87,167.7,167.82,16497.0,161.8301,161.9362,161.7722,161.888,16497.0
2024-06-11 11:55:00,167.85,167.87,167.73,167.84,10233.0,161.9169,161.9362,161.8012,161.9073,10233.0
2024-06-11 12:00:00,167.84,168.2,167.83,168.2,11894.0,161.9073,162.2545,161.8976,162.2545,11894.0
2024-06-11 12:05:00,168.2,168.28,168.18,168.28,6707.0,162.2545,162.3317,162.2352,162.3317,6707.0
2024-06-11 12:10:00,168.28,168.31,168.17,168.26,6574.0,162.3317,162.3607,162.2256,162.3124,6574.0
2024-06-11 12:15:00,168.27,168.34,168.13,168.18,11928.0,162.3221,162.3896,162.187,162.2352,11928.0
2024-06-11 12:20:00,168.21,168.21,168.03,168.07,11784.0,162.2642,162.2642,162.0905,162.1291,11784.0
2024-06-11 12:25:00,168.04,168.16,168.02,168.15,25047.0,162.1002,162.216,162.0809,162.2063,25047.0
2024-06-11 12:30:00,168.13,168.32,168.13,168.22,13757.0,162.187,162.3703,162.187,162.2738,13757.0
2024-06-11 12:35:00,168.25,168.43,168.23,168.41,11622.0,162.3028,162.4764,162.2835,162.4571,11622.0
2024-06-11 12:40:00,168.39,168.48,168.26,168.33,9289.0,162.4378,162.5246,162.3124,162.3799,9289.0
2024-06-11 12:45:00,168.33,168.37,168.12,168.15,25232.0,162.3799,162.4185,162.1774,162.2063,25232.0
2024-06-11 12:50:00,168.16,168.24,168.0,168.01,12344.0,162.216,162.2931,162.0616,162.0713,12344.0
2024-06-11 12:55:00,168.06,168.06,167.85,167.85,13631.0,162.1195,162.1195,161.9169,161.9169,13631.0
2024-06-11 13:00:00,167.83,167.9,167.75,167.76,15426.0,161.8976,161.9651,161.8204,161.8301,15426.0
2024-06-11 13:05:00,167.8,167.81,167.66,167.7,10468.0,161.8687,161.8783,161.7336,161.7722,10468.0
2024-06-11 13:10:00,167.68,167.82,167.67,167.75,14199.0,161.7529,161.888,161.7433,161.8204,14199.0
2024-06-11 13:15:00,167.78,167.86,167.74,167.84,10255.0,161.8494,161.9266,161.8108,161.9073,10255.0
2024-06-11 13:20:00,167.82,167.86,167.62,167.63,15477.0,161.888,161.9266,161.695,161.7047,15477.0
2024-06-11 13:25:00,167.6,167.79,167.59,167.75,14411.0,161.6757,161.859,161.6661,161.8204,14411.0
2024-06-11 13:30:00,167.76,167.83,167.73,167.77,7991.0,161.8301,161.8976,161.8012,161.8397,7991.0
2024-06-11 13:35:00,167.75,167.79,167.63,167.75,20757.0,161.8204,161.859,161.7047,161.8204,20757.0
2024-06-11 13:40:00,167.75,167.89,167.73,167.82,11539.0,161.8204,161.9555,161.8012,161.888,11539.0
2024-06-11 13:45:00,167.81,167.88,167.72,167.87,28703.0,161.8783,161.9459,161.7915,161.9362,28703.0
2024-06-11 13:50:00,167.89,167.9,167.8,167.85,15630.0,161.9555,161.9651,161.8687,161.9169,15630.0
2024-06-11 13:55:00,167.84,167.86,167.69,167.75,16111.0,161.9073,161.9266,161.7626,161.8204,16111.0
2024-06-11 14:00:00,167.73,168.01,167.73,168.0,37591.0,161.8012,162.0713,161.8012,162.0616,37591.0
2024-06-11 14:05:00,168.01,168.06,167.94,167.97,9132.0,162.0713,162.1195,162.0037,162.0327,9132.0
2024-06-11 14:10:00,167.94,168.25,167.94,168.22,15165.0,162.0037,162.3028,162.0037,162.2738,15165.0
2024-06-11 14:15:00,168.25,168.35,168.19,168.21,16469.0,162.3028,162.3992,162.2449,162.2642,16469.0
2024-06-11 14:20:00,168.19,168.29,168.17,168.22,14479.0,162.2449,162.3414,162.2256,162.2738,14479.0
2024-06-11 14:25:00,168.22,168.33,168.22,168.32,21594.0,162.2738,162.3799,162.2738,162.3703,21594.0
2024-06-11 14:30:00,168.32,168.62,168.29,168.58,16634.0,162.3703,162.6597,162.3414,162.6211,16634.0
2024-06-11 14:35:00,168.58,168.6,168.12,168.18,14465.0,162.6211,162.6404,162.1774,162.2352,14465.0
2024-06-11 14:40:00,168.17,168.29,168.17,168.21,10302.0,162.2256,162.3414,162.2256,162.2642,10302.0
2024-06-11 14:45:00,168.22,168.52,168.19,168.51,13355.0,162.2738,162.5632,162.2449,162.5536,13355.0
2024-06-11 14:50:00,168.47,168.54,168.46,168.51,12838.0,162.515,162.5825,162.5054,162.5536,12838.0
2024-06-11 14:55:00,168.53,168.55,168.23,168.34,23149.0,162.5729,162.5922,162.2835,162.3896,23149.0
2024-06-11 15:00:00,168.32,168.56,168.29,168.54,9755.0,162.3703,162.6018,162.3414,162.5825,9755.0
2024-06-11 15:05:00,168.55,168.6,168.34,168.34,9986.0,162.5922,162.6404,162.3896,162.3896,9986.0
2024-06-11 15:10:00,168.39,168.42,168.27,168.35,15299.0,162.4378,162.4668,162.3221,162.3992,15299.0
2024-06-11 15:15:00,168.36,168.45,168.22,168.26,20021.0,162.4089,162.4957,162.2738,162.3124,20021.0
2024-06-11 15:20:00,168.24,168.24,167.94,168.02,21811.0,162.2931,162.2931,162.0037,162.0809,21811.0
2024-06-11 15:25:00,168.0,168.01,167.85,167.89,15735.0,162.0616,162.0713,161.9169,161.9555,15735.0
2024-06-11 15:30:00,167.9,167.94,167.83,167.89,21014.0,161.9651,162.0037,161.8976,161.9555,21014.0
2024-06-11 15:35:00,167.88,168.03,167.7,167.76,55160.0,161.9459,162.0905,161.7722,161.8301,55160.0
2024-06-11 15:40:00,167.78,167.86,167.7,167.78,26581.0,161.8494,161.9266,161.7722,161.8494,26581.0
2024-06-11 15:45:00,167.76,167.79,167.44,167.44,42850.0,161.8301,161.859,161.5214,161.5214,42850.0
2024-06-11 15:50:00,167.49,167.93,167.42,167.88,63030.0,161.5696,161.9941,161.5021,161.9459,63030.0
2024-06-11 15:55:00,167.89,167.98,167.69,167.74,171335.0,161.9555,162.0423,161.7626,161.8108,171335.0
2024-06-12 09:30:00,167.88,168.54,166.34,166.53,112839.0,161.9459,162.5825,160.4603,160.6436,112839.0
2024-06-12 09:35:00,166.27,166.55,166.01,166.26,39328.0,160.3928,160.6629,160.142,160.3831,39328.0
2024-06-12 09:40:00,166.32,166.42,165.86,166.17,30134.0,160.441,160.5375,159.9973,160.2963,30134.0
2024-06-12 09:45:00,166.14,166.59,165.83,166.25,40795.0,160.2674,160.7015,159.9683,160.3735,40795.0
2024-06-12 09:50:00,166.27,166.3,165.34,165.38,34895.0,160.3928,160.4217,159.4956,159.5342,34895.0
2024-06-12 09:55:00,165.39,166.27,165.35,165.67,48604.0,159.5439,160.3928,159.5053,159.814,48604.0
2024-06-12 10:00:00,165.64,165.79,165.28,165.33,39918.0,159.785,159.9297,159.4378,159.486,39918.0
2024-06-12 10:05:00,165.38,165.71,165.22,165.63,40752.0,159.5342,159.8526,159.3799,159.7754,40752.0
2024-06-12 10:10:00,165.67,165.73,165.32,165.73,25431.0,159.814,159.8718,159.4763,159.8718,25431.0
2024-06-12 10:15:00,165.66,165.97,165.5,165.5,38907.0,159.8043,160.1034,159.65,159.65,38907.0
2024-06-12 10:20:00,165.54,165.72,165.26,165.28,34728.0,159.6886,159.8622,159.4185,159.4378,34728.0
2024-06-12 10:25:00,165.36,165.68,165.28,165.63,32710.0,159.5149,159.8236,159.4378,159.7754,32710.0
2024-06-12 10:30:00,165.62,165.95,165.58,165.7,23344.0,159.7657,160.0841,159.7272,159.8429,23344.0
2024-06-12 10:35:00,165.67,166.12,165.63,165.94,59975.0,159.814,160.2481,159.7754,160.0744,59975.0
2024-06-12 10:40:00,165.97,165.97,165.51,165.55,15815.0,160.1034,160.1034,159.6596,159.6982,15815.0
2024-06-12 10:45:00,165.56,165.61,165.3,165.56,15258.0,159.7079,159.7561,159.457,159.7079,15258.0
2024-06-12 10:50:00,165.62,165.66,165.51,165.65,15960.0,159.7657,159.8043,159.6596,159.7947,15960.0
2024-06-12 10:55:00,165.67,165.67,165.4,165.43,12998.0,159.814,159.814,159.5535,159.5825,12998.0
2024-06-12 11:00:00,165.4,165.59,165.4,165.58,16486.0,159.5535,159.7368,159.5535,159.7272,16486.0
2024-06-12 11:05:00,165.56,165.72,165.53,165.67,17783.0,159.7079,159.8622,159.6789,159.814,17783.0
2024-06-12 11:10:00,165.63,165.67,165.28,165.42,15110.0,159.7754,159.814,159.4378,159.5728,15110.0
2024-06-12 11:15:00,165.42,165.64,165.38,165.61,18105.0,159.5728,159.785,159.5342,159.7561,18105.0
2024-06-12 11:20:00,165.63,165.7,165.11,165.2,63907.0,159.7754,159.8429,159.2738,159.3606,63907.0
2024-06-12 11:25:00,165.17,165.47,165.12,165.45,15784.0,159.3316,159.621,159.2834,159.6017,15784.0
2024-06-12 11:30:00,165.47,166.14,165.47,165.66,52779.0,159.621,160.2674,159.621,159.8043,52779.0
2024-06-12 11:35:00,165.72,165.98,165.67,165.97,21205.0,159.8622,160.113,159.814,160.1034,21205.0
2024-06-12 11:40:00,165.95,166.06,165.85,165.95,10584.0,160.0841,160.1902,159.9876,160.0841,10584.0
2024-06-12 11:45:00,165.94,165.96,165.61,165.7,13988.0,160.0744,160.0937,159.7561,159.8429,13988.0
2024-06-12 11:50:00,165.7,165.95,165.62,165.95,14400.0,159.8429,160.0841,159.7657,160.0841,14400.0
2024-06-12 11:55:00,165.89,166.07,165.87,165.97,26618.0,160.0262,160.1998,160.0069,160.1034,26618.0
2024-06-12 12:00:00,165.94,166.04,165.89,165.95,9393.0,160.0744,160.1709,160.0262,160.0841,9393.0
2024-06-12 12:05:00,165.99,166.12,165.96,165.99,19395.0,160.1227,160.2481,160.0937,160.1227,19395.0
2024-06-12 12:10:00,165.97,166.01,165.82,165.82,21274.0,160.1034,160.142,159.9587,159.9587,21274.0
2024-06-12 12:15:00,165.81,165.85,165.74,165.83,8870.0,159.949,159.9876,159.8815,159.9683,8870.0
2024-06-12 12:20:00,165.8,165.93,165.8,165.87,6767.0,159.9394,160.0648,159.9394,160.0069,6767.0
2024-06-12 12:25:00,165.87,165.87,165.54,165.62,12521.0,160.0069,160.0069,159.6886,159.7657,12521.0
2024-06-12 12:30:00,165.62,165.71,165.53,165.65,12248.0,159.7657,159.8526,159.6789,159.7947,12248.0
2024-06-12 12:35:00,165.69,165.78,165.65,165.68,8499.0,159.8333,159.9201,159.7947,159.8236,8499.0
2024-06-12 12:40:00,165.66,165.78,165.64,165.7,7221.0,159.8043,159.9201,159.785,159.8429,7221.0
2024-06-12 12:45:00,165.73,165.76,165.64,165.72,3710.0,159.8718,159.9008,159.785,159.8622,3710.0
2024-06-12 12:50:00,165.71,165.77,165.6,165.62,8875.0,159.8526,159.9104,159.7464,159.7657,8875.0
2024-06-12 12:55:00,165.56,165.78,165.55,165.68,7620.0,159.7079,159.9201,159.6982,159.8236,7620.0
2024-06-12 13:00:00,165.68,165.86,165.68,165.82,8028.0,159.8236,159.9973,159.8236,159.9587,8028.0
2024-06-12 13:05:00,165.81,165.82,165.71,165.74,7578.0,159.949,159.9587,159.8526,159.8815,7578.0
2024-06-12 13:10:00,165.76,165.88,165.71,165.75,13755.0,159.9008,160.0165,159.8526,159.8911,13755.0
2024-06-12 13:15:00,165.72,165.95,165.72,165.9,12000.0,159.8622,160.0841,159.8622,160.0358,12000.0
2024-06-12 13:20:00,165.89,165.95,165.86,165.91,5932.0,160.0262,160.0841,159.9973,160.0455,5932.0
2024-06-12 13:25:00,165.95,166.0,165.83,165.91,9368.0,160.0841,160.1323,159.9683,160.0455,9368.0
2024-06-12 13:30:00,165.9,165.93,165.75,165.78,10086.0,160.0358,160.0648,159.8911,159.9201,10086.0
2024-06-12 13:35:00,165.75,165.81,165.73,165.76,34037.0,159.8911,159.949,159.8718,159.9008,34037.0
2024-06-12 13:40:00,165.74,165.78,165.64,165.64,9707.0,159.8815,159.9201,159.785,159.785,9707.0
2024-06-12 13:45:00,165.64,165.69,165.48,165.61,25931.0,159.785,159.8333,159.6307,159.7561,25931.0
2024-06-12 13:50:00,165.65,165.75,165.64,165.68,14155.0,159.7947,159.8911,159.785,159.8236,14155.0
2024-06-12 13:55:00,165.7,165.7,165.43,165.46,14906.0,159.8429,159.8429,159.5825,159.6114,14906.0
2024-06-12 14:00:00,165.47,165.47,165.03,165.17,39381.0,159.621,159.621,159.1966,159.3316,39381.0
2024-06-12 14:05:00,165.23,165.4,165.16,165.29,29295.0,159.3895,159.5535,159.322,159.4474,29295.0
2024-06-12 14:10:00,165.29,165.49,165.22,165.25,13592.0,159.4474,159.6403,159.3799,159.4088,13592.0
2024-06-12 14:15:00,165.27,165.35,165.24,165.29,12186.0,159.4281,159.5053,159.3992,159.4474,12186.0
2024-06-12 14:20:00,165.27,165.43,165.27,165.39,19300.0,159.4281,159.5825,159.4281,159.5439,19300.0
2024-06-12 14:25:00,165.4,165.45,165.3,165.37,18364.0,159.5535,159.6017,159.457,159.5246,18364.0
2024-06-12 14:30:00,165.33,165.53,165.31,165.33,10039.0,159.486,159.6789,159.4667,159.486,10039.0
2024-06-12 14:35:00,165.36,165.41,165.24,165.41,14521.0,159.5149,159.5632,159.3992,159.5632,14521.0
2024-06-12 14:40:00,165.42,165.49,165.26,165.36,17972.0,159.5728,159.6403,159.4185,159.5149,17972.0
2024-06-12 14:45:00,165.33,165.38,165.16,165.33,10413.0,159.486,159.5342,159.322,159.486,10413.0
2024-06-12 14:50:00,165.31,165.67,165.31,165.56,16740.0,159.4667,159.814,159.4667,159.7079,16740.0
2024-06-12 14:55:00,165.52,165.72,165.39,165.4,28964.0,159.6693,159.8622,159.5439,159.5535,28964.0
2024-06-12 15:00:00,165.4,165.7,165.39,165.62,17393.0,159.5535,159.8429,159.5439,159.7657,17393.0
2024-06-12 15:05:00,165.62,165.74,165.51,165.74,11408.0,159.7657,159.8815,159.6596,159.8815,11408.0
2024-06-12 15:10:00,165.67,165.72,165.51,165.7,16048.0,159.814,159.8622,159.6596,159.8429,16048.0
2024-06-12 15:15:00,165.68,165.88,165.66,165.87,21069.0,159.8236,160.0165,159.8043,160.0069,21069.0
2024-06-12 15:20:00,165.89,166.11,165.87,165.89,26398.0,160.0262,160.2384,160.0069,160.0262,26398.0
2024-06-12 15:25:00,165.9,165.9,165.64,165.75,14960.0,160.0358,160.0358,159.785,159.8911,14960.0
2024-06-12 15:30:00,165.73,165.86,165.49,165.66,28886.0,159.8718,159.9973,159.6403,159.8043,28886.0
2024-06-12 15:35:00,165.64,165.83,165.62,165.66,28316.0,159.785,159.9683,159.7657,159.8043,28316.0
2024-06-12 15:40:00,165.66,165.88,165.63,165.87,21478.0,159.8043,160.0165,159.7754,160.0069,21478.0
2024-06-12 15:45:00,165.87,166.18,165.85,166.18,53228.0,160.0069,160.3059,159.9876,160.3059,53228.0
2024-06-12 15:50:00,166.15,166.6,166.11,166.54,90939.0,160.277,160.7111,160.2384,160.6532,90939.0
2024-06-12 15:55:00,166.53,166.72,166.03,166.06,294761.0,160.6436,160.8269,160.1612,160.1902,294761.0
2024-06-13 09:30:00,166.0,166.09,165.21,165.24,93964.0,160.1323,160.2191,159.3702,159.3992,93964.0
2024-06-13 09:35:00,165.22,165.36,165.0,165.36,32037.0,159.3799,159.5149,159.1677,159.5149,32037.0
2024-06-13 09:40:00,165.33,165.95,165.33,165.94,15613.0,159.486,160.0841,159.486,160.0744,15613.0
2024-06-13 09:45:00,165.9,165.97,165.17,165.43,14658.0,160.0358,160.1034,159.3316,159.5825,14658.0
2024-06-13 09:50:00,165.42,165.87,165.42,165.66,10795.0,159.5728,160.0069,159.5728,159.8043,10795.0
2024-06-13 09:55:00,165.71,165.94,165.6,165.83,13695.0,159.8526,160.0744,159.7464,159.9683,13695.0
2024-06-13 10:00:00,165.78,165.88,165.48,165.7,14760.0,159.9201,160.0165,159.6307,159.8429,14760.0
2024-06-13 10:05:00,165.71,165.86,165.55,165.68,17951.0,159.8526,159.9973,159.6982,159.8236,17951.0
2024-06-13 10:10:00,165.71,166.07,165.69,165.81,24316.0,159.8526,160.1998,159.8333,159.949,24316.0
2024-06-13 10:15:00,165.81,166.06,165.78,166.06,36655.0,159.949,160.1902,159.9201,160.1902,36655.0
2024-06-13 10:20:00,166.07,166.17,165.76,165.9,28467.0,160.1998,160.2963,159.9008,160.0358,28467.0
2024-06-13 10:25:00,165.94,166.13,165.9,166.11,24294.0,160.0744,160.2577,160.0358,160.2384,24294.0
2024-06-13 10:30:00,166.11,166.4,165.99,166.08,57744.0,160.2384,160.5182,160.1227,160.2095,57744.0
2024-06-13 10:35:00,166.06,166.31,166.03,166.31,35713.0,160.1902,160.4313,160.1612,160.4313,35713.0
2024-06-13 10:40:00,166.36,166.45,165.95,166.15,15595.0,160.4796,160.5664,160.0841,160.277,15595.0
2024-06-13 10:45:00,166.22,166.46,166.21,166.28,18064.0,160.3445,160.576,160.3349,160.4024,18064.0
2024-06-13 10:50:00,166.3,166.32,166.09,166.2,17480.0,160.4217,160.441,160.2191,160.3252,17480.0
2024-06-13 10:55:00,166.21,166.34,166.16,166.22,17348.0,160.3349,160.4603,160.2866,160.3445,17348.0
2024-06-13 11:00:00,166.23,166.41,166.18,166.38,19455.0,160.3542,160.5278,160.3059,160.4989,19455.0
2024-06-13 11:05:00,166.38,166.5,166.35,166.41,14009.0,160.4989,160.6146,160.4699,160.5278,14009.0
2024-06-13 11:10:00,166.44,166.59,166.43,166.51,25340.0,160.5568,160.7015,160.5471,160.6243,25340.0
2024-06-13 11:15:00,166.51,166.75,166.5,166.74,16499.0,160.6243,160.8558,160.6146,160.8461,16499.0
2024-06-13 11:20:00,166.74,166.77,166.55,166.59,14963.0,160.8461,160.8751,160.6629,160.7015,14963.0
2024-06-13 11:25:00,166.59,166.86,166.59,166.81,18570.0,160.7015,160.9619,160.7015,160.9137,18570.0
2024-06-13 11:30:00,166.8,166.89,166.66,166.84,27815.0,160.904,160.9908,160.769,160.9426,27815.0
2024-06-13 11:35:00,166.81,166.86,166.66,166.67,21218.0,160.9137,160.9619,160.769,160.7786,21218.0
2024-06-13 11:40:00,166.66,166.66,166.55,166.64,11006.0,160.769,160.769,160.6629,160.7497,11006.0
2024-06-13 11:45:00,166.66,166.66,166.57,166.61,12091.0,160.769,160.769,160.6822,160.7207,12091.0
2024-06-13 11:50:00,166.56,166.82,166.56,166.76,26311.0,160.6725,160.9233,160.6725,160.8654,26311.0
2024-06-13 11:55:00,166.76,166.9,166.73,166.73,19008.0,160.8654,161.0005,160.8365,160.8365,19008.0
2024-06-13 12:00:00,166.75,166.75,166.49,166.53,12758.0,160.8558,160.8558,160.605,160.6436,12758.0
2024-06-13 12:05:00,166.56,166.76,166.54,166.58,13568.0,160.6725,160.8654,160.6532,160.6918,13568.0
2024-06-13 12:10:00,166.66,166.66,166.39,166.43,24085.0,160.769,160.769,160.5085,160.5471,24085.0
2024-06-13 12:15:00,166.49,166.51,166.35,166.49,13612.0,160.605,160.6243,160.4699,160.605,13612.0
2024-06-13 12:20:00,166.52,166.67,166.46,166.6,9533.0,160.6339,160.7786,160.576,160.7111,9533.0
2024-06-13 12:25:00,166.58,166.62,166.37,166.37,15145.0,160.6918,160.7304,160.4892,160.4892,15145.0
2024-06-13 12:30:00,166.36,166.5,166.31,166.44,14600.0,160.4796,160.6146,160.4313,160.5568,14600.0
2024-06-13 12:35:00,166.42,166.48,166.36,166.4,15743.0,160.5375,160.5953,160.4796,160.5182,15743.0
2024-06-13 12:40:00,166.48,166.48,166.3,166.34,10289.0,160.5953,160.5953,160.4217,160.4603,10289.0
2024-06-13 12:45:00,166.38,166.46,166.35,166.38,15964.0,160.4989,160.576,160.4699,160.4989,15964.0
2024-06-13 12:50:00,166.38,166.43,166.34,166.41,12377.0,160.4989,160.5471,160.4603,160.5278,12377.0
2024-06-13 12:55:00,166.38,166.42,166.32,166.4,16361.0,160.4989,160.5375,160.441,160.5182,16361.0
2024-06-13 13:00:00,166.41,166.56,166.38,166.55,12999.0,160.5278,160.6725,160.4989,160.6629,12999.0
2024-06-13 13:05:00,166.54,166.55,166.47,166.5,7390.0,160.6532,160.6629,160.5857,160.6146,7390.0
2024-06-13 13:10:00,166.53,166.71,166.47,166.69,13023.0,160.6436,160.8172,160.5857,160.7979,13023.0
2024-06-13 13:15:00,166.69,166.69,166.48,166.59,16570.0,160.7979,160.7979,160.5953,160.7015,16570.0
2024-06-13 13:20:00,166.57,166.61,166.42,166.52,12335.0,160.6822,160.7207,160.5375,160.6339,12335.0
2024-06-13 13:25:00,166.53,166.65,166.5,166.63,7118.0,160.6436,160.7593,160.6146,160.74,7118.0
2024-06-13 13:30:00,166.66,166.67,166.57,166.65,6768.0,160.769,160.7786,160.6822,160.7593,6768.0
2024-06-13 13:35:00,166.63,166.69,166.43,166.47,9298.0,160.74,160.7979,160.5471,160.5857,9298.0
2024-06-13 13:40:00,166.5,166.55,166.46,166.51,10893.0,160.6146,160.6629,160.576,160.6243,10893.0
2024-06-13 13:45:00,166.54,166.66,166.5,166.55,51726.0,160.6532,160.769,160.6146,160.6629,51726.0
2024-06-13 13:50:00,166.59,166.62,166.51,166.53,15144.0,160.7015,160.7304,160.6243,160.6436,15144.0
2024-06-13 13:55:00,166.53,166.61,166.4,166.55,8737.0,160.6436,160.7207,160.5182,160.6629,8737.0
2024-06-13 14:00:00,166.55,166.62,166.52,166.58,12167.0,160.6629,160.7304,160.6339,160.6918,12167.0
2024-06-13 14:05:00,166.58,166.64,166.54,166.55,12052.0,160.6918,160.7497,160.6532,160.6629,12052.0
2024-06-13 14:10:00,166.58,166.72,166.46,166.46,15092.0,160.6918,160.8269,160.576,160.576,15092.0
2024-06-13 14:15:00,166.49,166.52,166.3,166.37,16583.0,160.605,160.6339,160.4217,160.4892,16583.0
2024-06-13 14:20:00,166.37,166.4,166.12,166.21,32915.0,160.4892,160.5182,160.2481,160.3349,32915.0
2024-06-13 14:25:00,166.22,166.31,166.15,166.25,32395.0,160.3445,160.4313,160.277,160.3735,32395.0
2024-06-13 14:30:00,166.28,166.31,166.11,166.11,46286.0,160.4024,160.4313,160.2384,160.2384,46286.0
2024-06-13 14:35:00,166.09,166.12,166.0,166.03,26424.0,160.2191,160.2481,160.1323,160.1612,26424.0
2024-06-13 14:40:00,166.06,166.14,166.01,166.02,14286.0,160.1902,160.2674,160.142,160.1516,14286.0
2024-06-13 14:45:00,166.02,166.02,165.79,165.81,19583.0,160.1516,160.1516,159.9297,159.949,19583.0
2024-06-13 14:50:00,165.8,166.13,165.74,166.09,21303.0,159.9394,160.2577,159.8815,160.2191,21303.0
2024-06-13 14:55:00,166.09,166.09,165.94,166.0,17907.0,160.2191,160.2191,160.0744,160.1323,17907.0
2024-06-13 15:00:00,166.0,166.37,165.92,166.34,70879.0,160.1323,160.4892,160.0551,160.4603,70879.0
2024-06-13 15:05:00,166.36,166.42,166.11,166.3,28140.0,160.4796,160.5375,160.2384,160.4217,28140.0
2024-06-13 15:10:00,166.3,166.32,166.13,166.24,27425.0,160.4217,160.441,160.2577,160.3638,27425.0
2024-06-13 15:15:00,166.24,166.42,166.16,166.42,21118.0,160.3638,160.5375,160.2866,160.5375,21118.0
2024-06-13 15:20:00,166.42,166.63,166.38,166.57,19833.0,160.5375,160.74,160.4989,160.6822,19833.0
2024-06-13 15:25:00,166.59,166.64,166.47,166.47,32070.0,160.7015,160.7497,160.5857,160.5857,32070.0
2024-06-13 15:30:00,166.47,166.5,166.37,166.4,21859.0,160.5857,160.6146,160.4892,160.5182,21859.0
2024-06-13 15:35:00,166.39,166.49,166.3,166.46,27021.0,160.5085,160.605,160.4217,160.576,27021.0
2024-06-13 15:40:00,166.46,166.65,166.45,166.56,33340.0,160.576,160.7593,160.5664,160.6725,33340.0
2024-06-13 15:45:00,166.58,166.67,166.45,166.47,29283.0,160.6918,160.7786,160.5664,160.5857,29283.0
2024-06-13 15:50:00,166.48,166.9,166.45,166.79,58043.0,160.5953,161.0005,160.5664,160.8944,58043.0
2024-06-13 15:55:00,166.83,166.87,166.4,166.55,227582.0,160.933,160.9716,160.5182,160.6629,227582.0
2024-06-14 09:30:00,166.47,167.74,166.31,167.04,68141.0,160.5857,161.8108,160.4313,161.1355,68141.0
2024-06-14 09:35:00,167.09,167.78,167.09,167.65,21583.0,161.1838,161.8494,161.1838,161.724,21583.0
2024-06-14 09:40:00,167.67,167.86,167.58,167.72,27650.0,161.7433,161.9266,161.6565,161.7915,27650.0
2024-06-14 09:45:00,167.74,167.75,166.79,166.85,13596.0,161.8108,161.8204,160.8944,160.9523,13596.0
2024-06-14 09:50:00,166.78,166.78,166.18,166.2,17211.0,160.8847,160.8847,160.3059,160.3252,17211.0
2024-06-14 09:55:00,166.4,166.55,166.15,166.41,16550.0,160.5182,160.6629,160.277,160.5278,16550.0
2024-06-14 10:00:00,166.39,166.67,166.13,166.38,16284.0,160.5085,160.7786,160.2577,160.4989,16284.0
2024-06-14 10:05:00,166.25,166.49,166.19,166.39,11049.0,160.3735,160.605,160.3156,160.5085,11049.0
2024-06-14 10:10:00,166.35,166.44,166.0,166.3,14652.0,160.4699,160.5568,160.1323,160.4217,14652.0
2024-06-14 10:15:00,166.26,166.77,166.22,166.67,17245.0,160.3831,160.8751,160.3445,160.7786,17245.0
2024-06-14 10:20:00,166.55,166.88,166.51,166.85,13971.0,160.6629,160.9812,160.6243,160.9523,13971.0
2024-06-14 10:25:00,166.81,166.84,166.52,166.71,9320.0,160.9137,160.9426,160.6339,160.8172,9320.0
2024-06-14 10:30:00,166.71,166.84,166.53,166.78,11122.0,160.8172,160.9426,160.6436,160.8847,11122.0
2024-06-14 10:35:00,166.77,167.11,166.74,167.06,16318.0,160.8751,161.2031,160.8461,161.1548,16318.0
2024-06-14 10:40:00,167.02,167.54,166.97,167.41,24507.0,161.1163,161.6179,161.068,161.4925,24507.0
2024-06-14 10:45:00,167.44,167.47,167.18,167.39,13849.0,161.5214,161.5503,161.2706,161.4732,13849.0
2024-06-14 10:50:00,167.45,167.68,167.07,167.68,29489.0,161.5311,161.7529,161.1645,161.7529,29489.0
2024-06-14 10:55:00,167.61,167.98,167.58,167.94,99251.0,161.6854,162.0423,161.6565,162.0037,99251.0
2024-06-14 11:00:00,167.98,168.22,167.74,167.93,27935.0,162.0423,162.2738,161.8108,161.9941,27935.0
2024-06-14 11:05:00,167.94,168.24,167.94,168.23,17751.0,162.0037,162.2931,162.0037,162.2835,17751.0
2024-06-14 11:10:00,168.24,168.28,168.1,168.2,16758.0,162.2931,162.3317,162.1581,162.2545,16758.0
2024-06-14 11:15:00,168.14,168.36,168.1,168.36,31772.0,162.1967,162.4089,162.1581,162.4089,31772.0
2024-06-14 11:20:00,168.34,168.43,168.18,168.36,19041.0,162.3896,162.4764,162.2352,162.4089,19041.0
2024-06-14 11:25:00,168.39,168.48,168.26,168.27,13258.0,162.4378,162.5246,162.3124,162.3221,13258.0
2024-06-14 11:30:00,168.31,168.63,168.28,168.54,47399.0,162.3607,162.6693,162.3317,162.5825,47399.0
2024-06-14 11:35:00,168.5,168.53,168.37,168.42,26276.0,162.5439,162.5729,162.4185,162.4668,26276.0
2024-06-14 11:40:00,168.39,168.41,168.16,168.28,9136.0,162.4378,162.4571,162.216,162.3317,9136.0
2024-06-14 11:45:00,168.24,168.57,168.24,168.57,22351.0,162.2931,162.6115,162.2931,162.6115,22351.0
2024-06-14 11:50:00,168.56,168.56,168.41,168.45,7462.0,162.6018,162.6018,162.4571,162.4957,7462.0
2024-06-14 11:55:00,168.49,168.52,168.36,168.41,9281.0,162.5343,162.5632,162.4089,162.4571,9281.0
2024-06-14 12:00:00,168.43,168.46,168.2,168.27,7430.0,162.4764,162.5054,162.2545,162.3221,7430.0
2024-06-14 12:05:00,168.27,168.46,168.27,168.45,9569.0,162.3221,162.5054,162.3221,162.4957,9569.0
2024-06-14 12:10:00,168.46,168.58,168.42,168.52,10139.0,162.5054,162.6211,162.4668,162.5632,10139.0
2024-06-14 12:15:00,168.48,168.53,168.43,168.48,13697.0,162.5246,162.5729,162.4764,162.5246,13697.0
2024-06-14 12:20:00,168.49,168.58,168.46,168.58,6965.0,162.5343,162.6211,162.5054,162.6211,6965.0
2024-06-14 12:25:00,168.55,168.73,168.49,168.7,11573.0,162.5922,162.7658,162.5343,162.7369,11573.0
2024-06-14 12:30:00,168.71,168.74,168.66,168.71,8516.0,162.7465,162.7755,162.6983,162.7465,8516.0
2024-06-14 12:35:00,168.71,168.86,168.63,168.83,18172.0,162.7465,162.8912,162.6693,162.8623,18172.0
2024-06-14 12:40:00,168.82,168.82,168.53,168.71,16850.0,162.8526,162.8526,162.5729,162.7465,16850.0
2024-06-14 12:45:00,168.67,168.7,168.54,168.59,10590.0,162.7079,162.7369,162.5825,162.6308,10590.0
2024-06-14 12:50:00,168.57,168.61,168.35,168.39,64734.0,162.6115,162.65,162.3992,162.4378,64734.0
2024-06-14 12:55:00,168.39,168.42,168.31,168.34,19149.0,162.4378,162.4668,162.3607,162.3896,19149.0
2024-06-14 13:00:00,168.37,168.6,168.31,168.5,23731.0,162.4185,162.6404,162.3607,162.5439,23731.0
2024-06-14 13:05:00,168.5,168.54,168.48,168.53,9250.0,162.5439,162.5825,162.5246,162.5729,9250.0
2024-06-14 13:10:00,168.51,168.51,168.19,168.25,12588.0,162.5536,162.5536,162.2449,162.3028,12588.0
2024-06-14 13:15:00,168.24,168.25,168.11,168.15,14495.0,162.2931,162.3028,162.1677,162.2063,14495.0
2024-06-14 13:20:00,168.14,168.22,168.05,168.1,22025.0,162.1967,162.2738,162.1098,162.1581,22025.0
2024-06-14 13:25:00,168.11,168.22,168.06,168.11,10286.0,162.1677,162.2738,162.1195,162.1677,10286.0
2024-06-14 13:30:00,168.11,168.24,168.07,168.18,13920.0,162.1677,162.2931,162.1291,162.2352,13920.0
2024-06-14 13:35:00,168.15,168.21,168.1,168.1,7959.0,162.2063,162.2642,162.1581,162.1581,7959.0
2024-06-14 13:40:00,168.1,168.12,168.05,168.09,13606.0,162.1581,162.1774,162.1098,162.1484,13606.0
2024-06-14 13:45:00,168.11,168.55,168.09,168.53,22254.0,162.1677,162.5922,162.1484,162.5729,22254.0
2024-06-14 13:50:00,168.53,168.58,168.46,168.51,22669.0,162.5729,162.6211,162.5054,162.5536,22669.0
2024-06-14 13:55:00,168.54,168.57,168.33,168.4,26723.0,162.5825,162.6115,162.3799,162.4475,26723.0
2024-06-14 14:00:00,168.41,168.41,168.14,168.22,9075.0,162.4571,162.4571,162.1967,162.2738,9075.0
2024-06-14 14:05:00,168.25,168.43,168.22,168.28,29033.0,162.3028,162.4764,162.2738,162.3317,29033.0
2024-06-14 14:10:00,168.24,168.46,168.24,168.42,14043.0,162.2931,162.5054,162.2931,162.4668,14043.0
2024-06-14 14:15:00,168.44,168.5,168.29,168.39,16971.0,162.4861,162.5439,162.3414,162.4378,16971.0
2024-06-14 14:20:00,168.4,168.59,168.34,168.51,13925.0,162.4475,162.6308,162.3896,162.5536,13925.0
2024-06-14 14:25:00,168.51,168.66,168.51,168.62,28866.0,162.5536,162.6983,162.5536,162.6597,28866.0
2024-06-14 14:30:00,168.61,168.7,168.54,168.7,14799.0,162.65,162.7369,162.5825,162.7369,14799.0
2024-06-14 14:35:00,168.69,168.81,168.64,168.79,26766.0,162.7272,162.843,162.679,162.8237,26766.0
2024-06-14 14:40:00,168.78,168.79,168.65,168.75,15640.0,162.814,162.8237,162.6886,162.7851,15640.0
2024-06-14 14:45:00,168.8,168.85,168.65,168.74,21498.0,162.8333,162.8816,162.6886,162.7755,21498.0
2024-06-14 14:50:00,168.72,168.77,168.71,168.76,10431.0,162.7562,162.8044,162.7465,162.7947,10431.0
2024-06-14 14:55:00,168.75,168.85,168.74,168.82,17697.0,162.7851,162.8816,162.7755,162.8526,17697.0
2024-06-14 15:00:00,168.81,168.93,168.74,168.87,18034.0,162.843,162.9587,162.7755,162.9009,18034.0
2024-06-14 15:05:00,168.85,168.98,168.81,168.96,14584.0,162.8816,163.007,162.843,162.9877,14584.0
2024-06-14 15:10:00,168.97,169.1,168.96,169.03,31714.0,162.9973,163.1227,162.9877,163.0552,31714.0
2024-06-14 15:15:00,169.03,169.19,169.03,169.09,26137.0,163.0552,163.2095,163.0552,163.1131,26137.0
2024-06-14 15:20:00,169.09,169.11,169.0,169.06,35557.0,163.1131,163.1324,163.0263,163.0841,35557.0
2024-06-14 15:25:00,169.06,169.24,169.05,169.2,23916.0,163.0841,163.2578,163.0745,163.2192,23916.0
2024-06-14 15:30:00,169.2,169.24,169.07,169.09,29259.0,163.2192,163.2578,163.0938,163.1131,29259.0
2024-06-14 15:35:00,169.09,169.16,169.03,169.12,51697.0,163.1131,163.1806,163.0552,163.142,51697.0
2024-06-14 15:40:00,169.15,169.21,168.96,168.97,38296.0,163.171,163.2288,162.9877,162.9973,38296.0
2024-06-14 15:45:00,168.97,168.98,168.71,168.71,46540.0,162.9973,163.007,162.7465,162.7465,46540.0
2024-06-14 15:50:00,168.71,168.85,168.53,168.63,62567.0,162.7465,162.8816,162.5729,162.6693,62567.0
2024-06-14 15:55:00,168.63,168.73,168.41,168.61,170489.0,162.6693,162.7658,162.4571,162.65,170489.0
2024-06-17 09:30:00,168.4,169.0,167.36,168.97,97975.0,162.4475,163.0263,161.4442,162.9973,97975.0
2024-06-17 09:35:00,168.99,168.99,168.27,168.51,24372.0,163.0166,163.0166,162.3221,162.5536,24372.0
2024-06-17 09:40:00,168.55,168.89,168.22,168.81,47182.0,162.5922,162.9202,162.2738,162.843,47182.0
2024-06-17 09:45:00,168.81,169.28,168.72,169.1,40406.0,162.843,163.2964,162.7562,163.1227,40406.0
2024-06-17 09:50:00,169.1,169.38,168.95,169.19,34033.0,163.1227,163.3928,162.978,163.2095,34033.0
2024-06-17 09:55:00,169.19,169.66,169.04,169.26,38218.0,163.2095,163.6629,163.0648,163.2771,38218.0
2024-06-17 10:00:00,169.21,170.4,169.21,170.12,87639.0,163.2288,164.3768,163.2288,164.1067,87639.0
2024-06-17 10:05:00,170.19,170.28,169.42,169.42,46332.0,164.1742,164.261,163.4314,163.4314,46332.0
2024-06-17 10:10:00,169.36,169.76,169.08,169.41,70728.0,163.3735,163.7594,163.1034,163.4218,70728.0
2024-06-17 10:15:00,169.49,169.66,169.31,169.36,24789.0,163.4989,163.6629,163.3253,163.3735,24789.0
2024-06-17 10:20:00,169.31,169.67,169.29,169.67,26885.0,163.3253,163.6726,163.306,163.6726,26885.0
2024-06-17 10:25:00,169.67,169.84,169.49,169.59,29006.0,163.6726,163.8366,163.4989,163.5954,29006.0
2024-06-17 10:30:00,169.54,169.66,169.4,169.49,21231.0,163.5472,163.6629,163.4121,163.4989,21231.0
2024-06-17 10:35:00,169.55,169.74,169.4,169.57,22332.0,163.5568,163.7401,163.4121,163.5761,22332.0
2024-06-17 10:40:00,169.55,169.87,169.52,169.82,21841.0,163.5568,163.8655,163.5279,163.8173,21841.0
2024-06-17 10:45:00,169.83,169.83,169.5,169.56,17602.0,163.8269,163.8269,163.5086,163.5665,17602.0
2024-06-17 10:50:00,169.51,169.56,169.05,169.07,23088.0,163.5182,163.5665,163.0745,163.0938,23088.0
2024-06-17 10:55:00,169.03,169.24,169.0,169.14,15608.0,163.0552,163.2578,163.0263,163.1613,15608.0
2024-06-17 11:00:00,169.14,169.59,169.14,169.4,23261.0,163.1613,163.5954,163.1613,163.4121,23261.0
2024-06-17 11:05:00,169.41,169.5,169.29,169.43,12416.0,163.4218,163.5086,163.306,163.4411,12416.0
2024-06-17 11:10:00,169.42,169.44,168.99,169.41,55775.0,163.4314,163.4507,163.0166,163.4218,55775.0
2024-06-17 11:15:00,169.4,169.5,169.35,169.4,16039.0,163.4121,163.5086,163.3639,163.4121,16039.0
2024-06-17 11:20:00,169.41,169.59,169.37,169.56,14586.0,163.4218,163.5954,163.3832,163.5665,14586.0
2024-06-17 11:25:00,169.58,169.59,169.2,169.24,17471.0,163.5858,163.5954,163.2192,163.2578,17471.0
2024-06-17 11:30:00,169.24,169.26,168.98,169.06,13490.0,163.2578,163.2771,163.007,163.0841,13490.0
2024-06-17 11:35:00,169.08,169.23,168.99,169.19,16039.0,163.1034,163.2481,163.0166,163.2095,16039.0
2024-06-17 11:40:00,169.16,169.25,169.12,169.12,11673.0,163.1806,163.2674,163.142,163.142,11673.0
2024-06-17 11:45:00,169.11,169.21,169.05,169.12,10166.0,163.1324,163.2288,163.0745,163.142,10166.0
2024-06-17 11:50:00,169.16,169.2,168.87,168.87,15061.0,163.1806,163.2192,162.9009,162.9009,15061.0
2024-06-17 11:55:00,168.92,169.0,168.81,168.82,36594.0,162.9491,163.0263,162.843,162.8526,36594.0
2024-06-17 12:00:00,168.85,168.96,168.73,168.78,19011.0,162.8816,162.9877,162.7658,162.814,19011.0
2024-06-17 12:05:00,168.77,169.0,168.76,169.0,9216.0,162.8044,163.0263,162.7947,163.0263,9216.0
2024-06-17 12:10:00,168.94,169.23,168.94,169.18,14853.0,162.9684,163.2481,162.9684,163.1999,14853.0
2024-06-17 12:15:00,169.22,169.39,169.15,169.26,20875.0,163.2385,163.4025,163.171,163.2771,20875.0
2024-06-17 12:20:00,169.25,169.33,169.16,169.33,13201.0,163.2674,163.3446,163.1806,163.3446,13201.0
2024-06-17 12:25:00,169.33,169.65,169.21,169.52,39950.0,163.3446,163.6533,163.2288,163.5279,39950.0
2024-06-17 12:30:00,169.53,169.64,169.46,169.59,14868.0,163.5375,163.6436,163.47,163.5954,14868.0
2024-06-17 12:35:00,169.62,169.62,169.38,169.42,14868.0,163.6243,163.6243,163.3928,163.4314,14868.0
2024-06-17 12:40:00,169.45,169.45,169.25,169.26,6682.0,163.4604,163.4604,163.2674,163.2771,6682.0
2024-06-17 12:45:00,169.26,169.34,169.23,169.33,13231.0,163.2771,163.3542,163.2481,163.3446,13231.0
2024-06-17 12:50:00,169.36,169.4,169.31,169.36,8808.0,163.3735,163.4121,163.3253,163.3735,8808.0
2024-06-17 12:55:00,169.33,169.37,169.21,169.33,13325.0,163.3446,163.3832,163.2288,163.3446,13325.0
2024-06-17 13:00:00,169.31,169.32,169.15,169.24,9491.0,163.3253,163.335,163.171,163.2578,9491.0
2024-06-17 13:05:00,169.28,169.33,169.16,169.17,13429.0,163.2964,163.3446,163.1806,163.1903,13429.0
2024-06-17 13:10:00,169.16,169.23,169.12,169.22,5909.0,163.1806,163.2481,163.142,163.2385,5909.0
2024-06-17 13:15:00,169.23,169.4,169.19,169.34,13177.0,163.2481,163.4121,163.2095,163.3542,13177.0
2024-06-17 13:20:00,169.39,169.42,169.21,169.26,6775.0,163.4025,163.4314,163.2288,163.2771,6775.0
2024-06-17 13:25:00,169.26,169.28,169.17,169.22,8619.0,163.2771,163.2964,163.1903,163.2385,8619.0
2024-06-17 13:30:00,169.22,169.52,169.22,169.34,13521.0,163.2385,163.5279,163.2385,163.3542,13521.0
2024-06-17 13:35:00,169.36,169.36,169.17,169.28,15963.0,163.3735,163.3735,163.1903,163.2964,15963.0
2024-06-17 13:40:00,169.29,169.32,169.24,169.26,8027.0,163.306,163.335,163.2578,163.2771,8027.0
2024-06-17 13:45:00,169.28,169.33,169.18,169.21,8114.0,163.2964,163.3446,163.1999,163.2288,8114.0
2024-06-17 13:50:00,169.22,169.36,169.22,169.28,7811.0,163.2385,163.3735,163.2385,163.2964,7811.0
2024-06-17 13:55:00,169.28,169.29,169.13,169.19,8400.0,163.2964,163.306,163.1517,163.2095,8400.0
2024-06-17 14:00:00,169.19,169.32,169.15,169.28,11668.0,163.2095,163.335,163.171,163.2964,11668.0
2024-06-17 14:05:00,169.27,169.44,169.24,169.35,7432.0,163.2867,163.4507,163.2578,163.3639,7432.0
2024-06-17 14:10:00,169.39,169.52,169.37,169.37,16614.0,163.4025,163.5279,163.3832,163.3832,16614.0
2024-06-17 14:15:00,169.37,169.56,169.37,169.47,12193.0,163.3832,163.5665,163.3832,163.4796,12193.0
2024-06-17 14:20:00,169.47,169.62,169.44,169.58,6090.0,163.4796,163.6243,163.4507,163.5858,6090.0
2024-06-17 14:25:00,169.6,169.78,169.54,169.68,13008.0,163.6051,163.7787,163.5472,163.6822,13008.0
2024-06-17 14:30:00,169.66,169.67,169.51,169.51,13436.0,163.6629,163.6726,163.5182,163.5182,13436.0
2024-06-17 14:35:00,169.53,169.64,169.45,169.52,15051.0,163.5375,163.6436,163.4604,163.5279,15051.0
2024-06-17 14:40:00,169.51,169.57,169.41,169.47,8697.0,163.5182,163.5761,163.4218,163.4796,8697.0
2024-06-17 14:45:00,169.5,169.5,169.31,169.35,10312.0,163.5086,163.5086,163.3253,163.3639,10312.0
2024-06-17 14:50:00,169.3,169.42,169.26,169.35,11371.0,163.3157,163.4314,163.2771,163.3639,11371.0
2024-06-17 14:55:00,169.36,169.43,169.33,169.43,6794.0,163.3735,163.4411,163.3446,163.4411,6794.0
2024-06-17 15:00:00,169.43,169.46,169.3,169.42,11100.0,163.4411,163.47,163.3157,163.4314,11100.0
2024-06-17 15:05:00,169.44,169.47,169.36,169.46,11015.0,163.4507,163.4796,163.3735,163.47,11015.0
2024-06-17 15:10:00,169.51,169.6,169.43,169.45,13852.0,163.5182,163.6051,163.4411,163.4604,13852.0
2024-06-17 15:15:00,169.43,169.64,169.39,169.56,16586.0,163.4411,163.6436,163.4025,163.5665,16586.0
2024-06-17 15:20:00,169.55,169.59,169.45,169.53,13324.0,163.5568,163.5954,163.4604,163.5375,13324.0
2024-06-17 15:25:00,169.53,169.66,169.52,169.64,9640.0,163.5375,163.6629,163.5279,163.6436,9640.0
2024-06-17 15:30:00,169.66,169.81,169.59,169.78,24945.0,163.6629,163.8076,163.5954,163.7787,24945.0
2024-06-17 15:35:00,169.76,169.82,169.67,169.79,17951.0,163.7594,163.8173,163.6726,163.7883,17951.0
2024-06-17 15:40:00,169.79,169.86,169.73,169.8,16947.0,163.7883,163.8559,163.7305,163.798,16947.0
2024-06-17 15:45:00,169.78,169.79,169.49,169.56,35953.0,163.7787,163.7883,163.4989,163.5665,35953.0
2024-06-17 15:50:00,169.51,169.89,169.42,169.85,60697.0,163.5182,163.8848,163.4314,163.8462,60697.0
2024-06-17 15:55:00,169.83,169.85,169.53,169.68,176670.0,163.8269,163.8462,163.5375,163.6822,176670.0
2024-06-18 09:30:00,170.44,170.8,169.87,170.63,85970.0,164.4154,164.7626,163.8655,164.5986,85970.0
2024-06-18 09:35:00,170.79,171.36,170.3,171.31,37512.0,164.753,165.3028,164.2803,165.2546,37512.0
2024-06-18 09:40:00,171.36,172.41,171.18,172.27,66858.0,165.3028,166.3157,165.1292,166.1807,66858.0
2024-06-18 09:45:00,172.27,172.5,171.87,172.07,37704.0,166.1807,166.4025,165.7948,165.9877,37704.0
2024-06-18 09:50:00,172.03,172.28,171.9,172.2,22969.0,165.9492,166.1903,165.8238,166.1132,22969.0
2024-06-18 09:55:00,172.22,172.22,171.33,171.69,48981.0,166.1324,166.1324,165.2739,165.6212,48981.0
2024-06-18 10:00:00,171.74,172.25,171.64,172.25,45499.0,165.6694,166.1614,165.5729,166.1614,45499.0
2024-06-18 10:05:00,172.28,172.31,171.99,172.06,35310.0,166.1903,166.2193,165.9106,165.9781,35310.0
2024-06-18 10:10:00,172.02,172.07,171.82,171.99,16581.0,165.9395,165.9877,165.7466,165.9106,16581.0
2024-06-18 10:15:00,171.96,172.48,171.89,172.45,29950.0,165.8816,166.3833,165.8141,166.3543,29950.0
2024-06-18 10:20:00,172.47,172.6,172.23,172.29,47349.0,166.3736,166.499,166.1421,166.2,47349.0
2024-06-18 10:25:00,172.31,172.98,172.3,172.93,74375.0,166.2193,166.8656,166.2096,166.8173,74375.0
2024-06-18 10:30:00,172.86,172.98,172.7,172.98,73762.0,166.7498,166.8656,166.5955,166.8656,73762.0
2024-06-18 10:35:00,172.96,173.01,172.44,172.46,80373.0,166.8463,166.8945,166.3447,166.364,80373.0
2024-06-18 10:40:00,172.45,172.73,172.29,172.7,46245.0,166.3543,166.6244,166.2,166.5955,46245.0
2024-06-18 10:45:00,172.66,172.73,172.03,172.24,33131.0,166.5569,166.6244,165.9492,166.1517,33131.0
2024-06-18 10:50:00,172.24,172.24,171.54,171.8,38332.0,166.1517,166.1517,165.4765,165.7273,38332.0
2024-06-18 10:55:00,171.86,172.21,171.65,172.08,27152.0,165.7852,166.1228,165.5826,165.9974,27152.0
2024-06-18 11:00:00,172.07,172.19,171.93,172.18,13570.0,165.9877,166.1035,165.8527,166.0939,13570.0
2024-06-18 11:05:00,172.18,172.33,172.12,172.28,22786.0,166.0939,166.2386,166.036,166.1903,22786.0
2024-06-18 11:10:00,172.3,172.63,172.25,172.39,57769.0,166.2096,166.528,166.1614,166.2964,57769.0
2024-06-18 11:15:00,172.37,172.44,172.17,172.35,24099.0,166.2771,166.3447,166.0842,166.2578,24099.0
2024-06-18 11:20:00,172.38,172.4,172.24,172.33,9594.0,166.2868,166.3061,166.1517,166.2386,9594.0
2024-06-18 11:25:00,172.33,172.44,172.2,172.41,17051.0,166.2386,166.3447,166.1132,166.3157,17051.0
2024-06-18 11:30:00,172.39,172.45,172.28,172.41,15908.0,166.2964,166.3543,166.1903,166.3157,15908.0
2024-06-18 11:35:00,172.45,172.46,172.14,172.33,28418.0,166.3543,166.364,166.0553,166.2386,28418.0
2024-06-18 11:40:00,172.36,172.37,171.93,171.97,47002.0,166.2675,166.2771,165.8527,165.8913,47002.0
2024-06-18 11:45:00,171.94,171.94,171.57,171.72,31474.0,165.8623,165.8623,165.5054,165.6501,31474.0
2024-06-18 11:50:00,171.67,171.74,171.55,171.6,16538.0,165.6019,165.6694,165.4861,165.5344,16538.0
2024-06-18 11:55:00,171.58,172.0,171.57,172.0,30833.0,165.5151,165.9202,165.5054,165.9202,30833.0
2024-06-18 12:00:00,172.0,172.08,171.76,171.81,6848.0,165.9202,165.9974,165.6887,165.7369,6848.0
2024-06-18 12:05:00,171.85,171.96,171.8,171.82,8685.0,165.7755,165.8816,165.7273,165.7466,8685.0
2024-06-18 12:10:00,171.81,171.85,171.46,171.47,12818.0,165.7369,165.7755,165.3993,165.409,12818.0
2024-06-18 12:15:00,171.49,171.64,171.44,171.53,13378.0,165.4282,165.5729,165.38,165.4668,13378.0
2024-06-18 12:20:00,171.55,171.63,171.51,171.59,7888.0,165.4861,165.5633,165.4475,165.5247,7888.0
2024-06-18 12:25:00,171.62,171.66,171.54,171.54,9697.0,165.5537,165.5922,165.4765,165.4765,9697.0
2024-06-18 12:30:00,171.57,171.58,171.48,171.58,14187.0,165.5054,165.5151,165.4186,165.5151,14187.0
2024-06-18 12:35:00,171.55,171.6,171.37,171.37,10012.0,165.4861,165.5344,165.3125,165.3125,10012.0
2024-06-18 12:40:00,171.35,171.61,171.33,171.57,11083.0,165.2932,165.544,165.2739,165.5054,11083.0
2024-06-18 12:45:00,171.56,171.6,171.49,171.6,7194.0,165.4958,165.5344,165.4282,165.5344,7194.0
2024-06-18 12:50:00,171.58,171.71,171.51,171.59,7974.0,165.5151,165.6405,165.4475,165.5247,7974.0
2024-06-18 12:55:00,171.59,171.82,171.58,171.78,17516.0,165.5247,165.7466,165.5151,165.708,17516.0
2024-06-18 13:00:00,171.78,171.8,171.59,171.76,20489.0,165.708,165.7273,165.5247,165.6887,20489.0
2024-06-18 13:05:00,171.76,172.03,171.75,172.03,17527.0,165.6887,165.9492,165.6791,165.9492,17527.0
2024-06-18 13:10:00,172.02,172.13,171.95,172.02,22560.0,165.9395,166.0456,165.872,165.9395,22560.0
2024-06-18 13:15:00,172.01,172.05,171.61,171.61,25360.0,165.9299,165.9685,165.544,165.544,25360.0
2024-06-18 13:20:00,171.65,171.67,171.38,171.47,15512.0,165.5826,165.6019,165.3221,165.409,15512.0
2024-06-18 13:25:00,171.48,171.48,171.12,171.18,13932.0,165.4186,165.4186,165.0713,165.1292,13932.0
2024-06-18 13:30:00,171.14,171.27,171.01,171.13,13768.0,165.0906,165.216,164.9652,165.081,13768.0
2024-06-18 13:35:00,171.15,171.18,170.96,170.98,15574.0,165.1003,165.1292,164.917,164.9363,15574.0
2024-06-18 13:40:00,171.03,171.16,170.92,171.14,11976.0,164.9845,165.1099,164.8784,165.0906,11976.0
2024-06-18 13:45:00,171.18,171.65,171.15,171.65,12598.0,165.1292,165.5826,165.1003,165.5826,12598.0
2024-06-18 13:50:00,171.65,171.79,171.44,171.47,10757.0,165.5826,165.7176,165.38,165.409,10757.0
2024-06-18 13:55:00,171.45,171.54,171.43,171.48,7264.0,165.3897,165.4765,165.3704,165.4186,7264.0
2024-06-18 14:00:00,171.47,171.56,171.38,171.5,13600.0,165.409,165.4958,165.3221,165.4379,13600.0
2024-06-18 14:05:00,171.51,171.55,171.44,171.44,9386.0,165.4475,165.4861,165.38,165.38,9386.0
2024-06-18 14:10:00,171.46,171.64,171.44,171.59,8653.0,165.3993,165.5729,165.38,165.5247,8653.0
2024-06-18 14:15:00,171.56,171.63,171.48,171.59,8053.0,165.4958,165.5633,165.4186,165.5247,8053.0
2024-06-18 14:20:00,171.58,171.58,171.38,171.41,18364.0,165.5151,165.5151,165.3221,165.3511,18364.0
2024-06-18 14:25:00,171.42,171.44,171.3,171.39,10882.0,165.3607,165.38,165.245,165.3318,10882.0
2024-06-18 14:30:00,171.38,171.56,171.38,171.45,9447.0,165.3221,165.4958,165.3221,165.3897,9447.0
2024-06-18 14:35:00,171.47,171.6,171.4,171.54,14199.0,165.409,165.5344,165.3414,165.4765,14199.0
2024-06-18 14:40:00,171.53,171.63,171.47,171.58,11929.0,165.4668,165.5633,165.409,165.5151,11929.0
2024-06-18 14:45:00,171.59,171.65,171.57,171.6,7298.0,165.5247,165.5826,165.5054,165.5344,7298.0
2024-06-18 14:50:00,171.58,171.73,171.57,171.71,12837.0,165.5151,165.6598,165.5054,165.6405,12837.0
2024-06-18 14:55:00,171.73,171.73,171.54,171.67,16803.0,165.6598,165.6598,165.4765,165.6019,16803.0
2024-06-18 15:00:00,171.67,171.67,171.47,171.52,27852.0,165.6019,165.6019,165.409,165.4572,27852.0
2024-06-18 15:05:00,171.49,171.58,171.42,171.49,12122.0,165.4282,165.5151,165.3607,165.4282,12122.0
2024-06-18 15:10:00,171.46,171.53,171.41,171.45,19909.0,165.3993,165.4668,165.3511,165.3897,19909.0
2024-06-18 15:15:00,171.42,171.5,171.39,171.43,16745.0,165.3607,165.4379,165.3318,165.3704,16745.0
2024-06-18 15:20:00,171.46,171.59,171.41,171.53,20104.0,165.3993,165.5247,165.3511,165.4668,20104.0
2024-06-18 15:25:00,171.53,171.68,171.51,171.6,14535.0,165.4668,165.6115,165.4475,165.5344,14535.0
2024-06-18 15:30:00,171.63,171.66,171.54,171.64,15262.0,165.5633,165.5922,165.4765,165.5729,15262.0
2024-06-18 15:35:00,171.64,171.65,171.42,171.46,26356.0,165.5729,165.5826,165.3607,165.3993,26356.0
2024-06-18 15:40:00,171.44,171.66,171.44,171.53,19789.0,165.38,165.5922,165.38,165.4668,19789.0
2024-06-18 15:45:00,171.54,171.59,171.41,171.43,36079.0,165.4765,165.5247,165.3511,165.3704,36079.0
2024-06-18 15:50:00,171.39,171.47,171.05,171.34,57017.0,165.3318,165.409,165.0038,165.2835,57017.0
2024-06-18 15:55:00,171.4,171.5,171.16,171.39,171860.0,165.3414,165.4379,165.1099,165.3318,171860.0
2024-06-20 09:30:00,171.18,171.33,170.02,170.93,138867.0,165.1292,165.2739,164.0102,164.888,138867.0
2024-06-20 09:35:00,170.93,171.74,170.75,171.41,26636.0,164.888,165.6694,164.7144,165.3511,26636.0
2024-06-20 09:40:00,171.5,172.27,171.29,172.18,23870.0,165.4379,166.1807,165.2353,166.0939,23870.0
2024-06-20 09:45:00,172.17,172.4,171.97,172.02,37533.0,166.0842,166.3061,165.8913,165.9395,37533.0
2024-06-20 09:50:00,172.08,172.08,171.07,171.17,37883.0,165.9974,165.9974,165.0231,165.1196,37883.0
2024-06-20 09:55:00,171.16,171.47,171.04,171.14,24748.0,165.1099,165.409,164.9942,165.0906,24748.0
2024-06-20 10:00:00,171.21,171.62,171.12,171.19,39301.0,165.1581,165.5537,165.0713,165.1389,39301.0
2024-06-20 10:05:00,171.24,171.47,170.93,171.22,28000.0,165.1871,165.409,164.888,165.1678,28000.0
2024-06-20 10:10:00,171.18,171.64,170.97,171.5,38181.0,165.1292,165.5729,164.9266,165.4379,38181.0
2024-06-20 10:15:00,171.57,171.78,171.31,171.68,26988.0,165.5054,165.708,165.2546,165.6115,26988.0
2024-06-20 10:20:00,171.75,171.75,171.29,171.37,23906.0,165.6791,165.6791,165.2353,165.3125,23906.0
2024-06-20 10:25:00,171.43,171.45,171.18,171.31,17148.0,165.3704,165.3897,165.1292,165.2546,17148.0
2024-06-20 10:30:00,171.26,171.36,171.14,171.23,14129.0,165.2064,165.3028,165.0906,165.1774,14129.0
2024-06-20 10:35:00,171.26,171.44,171.12,171.42,18947.0,165.2064,165.38,165.0713,165.3607,18947.0
2024-06-20 10:40:00,171.4,171.5,171.29,171.45,21168.0,165.3414,165.4379,165.2353,165.3897,21168.0
2024-06-20 10:45:00,171.46,171.69,171.27,171.45,33499.0,165.3993,165.6212,165.216,165.3897,33499.0
2024-06-20 10:50:00,171.48,171.49,171.17,171.34,25804.0,165.4186,165.4282,165.1196,165.2835,25804.0
2024-06-20 10:55:00,171.41,171.6,171.37,171.56,25362.0,165.3511,165.5344,165.3125,165.4958,25362.0
2024-06-20 11:00:00,171.52,171.6,171.38,171.6,23146.0,165.4572,165.5344,165.3221,165.5344,23146.0
2024-06-20 11:05:00,171.57,171.6,171.41,171.49,26165.0,165.5054,165.5344,165.3511,165.4282,26165.0
2024-06-20 11:10:00,171.48,171.67,171.24,171.67,46664.0,165.4186,165.6019,165.1871,165.6019,46664.0
2024-06-20 11:15:00,171.66,171.87,171.45,171.53,20790.0,165.5922,165.7948,165.3897,165.4668,20790.0
2024-06-20 11:20:00,171.53,171.63,171.35,171.46,24015.0,165.4668,165.5633,165.2932,165.3993,24015.0
2024-06-20 11:25:00,171.46,171.54,171.34,171.47,26990.0,165.3993,165.4765,165.2835,165.409,26990.0
2024-06-20 11:30:00,171.47,171.83,171.39,171.83,20014.0,165.409,165.7562,165.3318,165.7562,20014.0
2024-06-20 11:35:00,171.83,171.94,171.74,171.83,23329.0,165.7562,165.8623,165.6694,165.7562,23329.0
2024-06-20 11:40:00,171.75,171.98,171.74,171.93,27477.0,165.6791,165.9009,165.6694,165.8527,27477.0
2024-06-20 11:45:00,171.93,172.2,171.89,172.13,23509.0,165.8527,166.1132,165.8141,166.0456,23509.0
2024-06-20 11:50:00,172.15,172.15,171.98,172.11,17155.0,166.0649,166.0649,165.9009,166.0263,17155.0
2024-06-20 11:55:00,172.08,172.13,171.88,172.03,14466.0,165.9974,166.0456,165.8045,165.9492,14466.0
2024-06-20 12:00:00,172.1,172.24,172.0,172.24,10759.0,166.0167,166.1517,165.9202,166.1517,10759.0
2024-06-20 12:05:00,172.2,172.28,172.12,172.21,14697.0,166.1132,166.1903,166.036,166.1228,14697.0
2024-06-20 12:10:00,172.24,172.48,172.21,172.43,38387.0,166.1517,166.3833,166.1228,166.335,38387.0
2024-06-20 12:15:00,172.4,172.4,172.13,172.29,18260.0,166.3061,166.3061,166.0456,166.2,18260.0
2024-06-20 12:20:00,172.33,172.53,172.28,172.29,22324.0,166.2386,166.4315,166.1903,166.2,22324.0
2024-06-20 12:25:00,172.33,172.43,172.24,172.37,18451.0,166.2386,166.335,166.1517,166.2771,18451.0
2024-06-20 12:30:00,172.37,172.47,172.22,172.31,24594.0,166.2771,166.3736,166.1324,166.2193,24594.0
2024-06-20 12:35:00,172.26,172.33,172.16,172.21,29257.0,166.171,166.2386,166.0746,166.1228,29257.0
2024-06-20 12:40:00,172.22,172.48,172.1,172.42,13177.0,166.1324,166.3833,166.0167,166.3254,13177.0
2024-06-20 12:45:00,172.41,172.54,172.32,172.36,14527.0,166.3157,166.4411,166.2289,166.2675,14527.0
2024-06-20 12:50:00,172.35,172.36,172.09,172.14,7769.0,166.2578,166.2675,166.007,166.0553,7769.0
2024-06-20 12:55:00,172.09,172.32,172.09,172.24,12275.0,166.007,166.2289,166.007,166.1517,12275.0
2024-06-20 13:00:00,172.21,172.43,172.13,172.35,15688.0,166.1228,166.335,166.0456,166.2578,15688.0
2024-06-20 13:05:00,172.34,172.37,172.1,172.11,15085.0,166.2482,166.2771,166.0167,166.0263,15085.0
2024-06-20 13:10:00,172.14,172.5,172.1,172.45,20257.0,166.0553,166.4025,166.0167,166.3543,20257.0
2024-06-20 13:15:00,172.49,172.5,172.28,172.34,23664.0,166.3929,166.4025,166.1903,166.2482,23664.0
2024-06-20 13:20:00,172.34,172.43,172.22,172.27,15024.0,166.2482,166.335,166.1324,166.1807,15024.0
2024-06-20 13:25:00,172.28,172.47,172.23,172.47,14143.0,166.1903,166.3736,166.1421,166.3736,14143.0
2024-06-20 13:30:00,172.41,172.58,172.36,172.55,13718.0,166.3157,166.4797,166.2675,166.4508,13718.0
2024-06-20 13:35:00,172.52,172.58,172.4,172.5,17076.0,166.4218,166.4797,166.3061,166.4025,17076.0
2024-06-20 13:40:00,172.48,172.81,172.47,172.79,24699.0,166.3833,166.7016,166.3736,166.6823,24699.0
2024-06-20 13:45:00,172.74,172.78,172.57,172.63,19541.0,166.6341,166.6726,166.4701,166.528,19541.0
2024-06-20 13:50:00,172.63,172.63,172.43,172.59,16219.0,166.528,166.528,166.335,166.4894,16219.0
2024-06-20 13:55:00,172.53,172.72,172.5,172.69,13819.0,166.4315,166.6148,166.4025,166.5858,13819.0
2024-06-20 14:00:00,172.66,172.76,172.56,172.71,28645.0,166.5569,166.6534,166.4604,166.6051,28645.0
2024-06-20 14:05:00,172.71,172.77,172.58,172.71,18102.0,166.6051,166.663,166.4797,166.6051,18102.0
2024-06-20 14:10:00,172.71,172.74,172.55,172.65,18694.0,166.6051,166.6341,166.4508,166.5472,18694.0
2024-06-20 14:15:00,172.66,172.76,172.62,172.7,18284.0,166.5569,166.6534,166.5183,166.5955,18284.0
2024-06-20 14:20:00,172.7,172.77,172.59,172.74,16963.0,166.5955,166.663,166.4894,166.6341,16963.0
2024-06-20 14:25:00,172.74,172.8,172.67,172.71,19112.0,166.6341,166.6919,166.5665,166.6051,19112.0
2024-06-20 14:30:00,172.71,172.76,172.49,172.5,22074.0,166.6051,166.6534,166.3929,166.4025,22074.0
2024-06-20 14:35:00,172.5,172.59,172.37,172.41,15713.0,166.4025,166.4894,166.2771,166.3157,15713.0
2024-06-20 14:40:00,172.4,172.6,172.37,172.56,25137.0,166.3061,166.499,166.2771,166.4604,25137.0
2024-06-20 14:45:00,172.54,172.57,172.27,172.53,38841.0,166.4411,166.4701,166.1807,166.4315,38841.0
2024-06-20 14:50:00,172.54,172.54,172.4,172.45,16614.0,166.4411,166.4411,166.3061,166.3543,16614.0
2024-06-20 14:55:00,172.47,172.64,172.43,172.54,22116.0,166.3736,166.5376,166.335,166.4411,22116.0
2024-06-20 15:00:00,172.59,172.63,172.2,172.21,17392.0,166.4894,166.528,166.1132,166.1228,17392.0
2024-06-20 15:05:00,172.2,172.5,172.17,172.49,38291.0,166.1132,166.4025,166.0842,166.3929,38291.0
2024-06-20 15:10:00,172.51,172.56,172.4,172.55,17260.0,166.4122,166.4604,166.3061,166.4508,17260.0
2024-06-20 15:15:00,172.55,172.55,172.32,172.49,30771.0,166.4508,166.4508,166.2289,166.3929,30771.0
2024-06-20 15:20:00,172.46,172.59,172.43,172.48,27659.0,166.364,166.4894,166.335,166.3833,27659.0
2024-06-20 15:25:00,172.49,172.77,172.43,172.7,30548.0,166.3929,166.663,166.335,166.5955,30548.0
2024-06-20 15:30:00,172.7,172.7,172.33,172.53,26633.0,166.5955,166.5955,166.2386,166.4315,26633.0
2024-06-20 15:35:00,172.53,172.57,172.32,172.36,32845.0,166.4315,166.4701,166.2289,166.2675,32845.0
2024-06-20 15:40:00,172.39,172.6,172.36,172.47,42791.0,166.2964,166.499,166.2675,166.3736,42791.0
2024-06-20 15:45:00,172.48,172.62,172.18,172.19,40297.0,166.3833,166.5183,166.0939,166.1035,40297.0
2024-06-20 15:50:00,172.22,172.43,172.17,172.43,96752.0,166.1324,166.335,166.0842,166.335,96752.0
2024-06-20 15:55:00,172.45,172.59,171.95,172.15,286704.0,166.3543,166.4894,165.872,166.0649,286704.0
2024-06-21 09:30:00,172.7,172.93,172.56,172.75,4897.0,166.5955,166.8173,166.4604,166.6437,4897.0
2024-06-21 09:35:00,172.74,172.89,171.95,171.95,1077108.0,166.6341,166.7788,165.872,165.872,1077108.0
2024-06-21 09:40:00,171.94,172.07,171.24,171.46,56457.0,165.8623,165.9877,165.1871,165.3993,56457.0
2024-06-21 09:45:00,171.39,171.91,171.24,171.84,38647.0,165.3318,165.8334,165.1871,165.7659,38647.0
2024-06-21 09:50:00,171.85,172.04,171.39,171.52,33630.0,165.7755,165.9588,165.3318,165.4572,33630.0
2024-06-21 09:55:00,171.51,171.83,171.23,171.38,24986.0,165.4475,165.7562,165.1774,165.3221,24986.0
2024-06-21 10:00:00,171.34,171.5,170.59,170.69,71850.0,165.2835,165.4379,164.5601,164.6565,71850.0
2024-06-21 10:05:00,170.61,170.86,170.2,170.23,68738.0,164.5794,164.8205,164.1838,164.2128,68738.0
2024-06-21 10:10:00,170.24,170.5,169.59,170.5,120256.0,164.2224,164.4732,163.5954,164.4732,120256.0
2024-06-21 10:15:00,170.48,170.74,169.88,169.95,41378.0,164.4539,164.7048,163.8752,163.9427,41378.0
2024-06-21 10:20:00,169.99,170.91,169.92,170.61,59834.0,163.9813,164.8687,163.9137,164.5794,59834.0
2024-06-21 10:25:00,170.62,171.51,170.58,171.48,29185.0,164.589,165.4475,164.5504,165.4186,29185.0
2024-06-21 10:30:00,171.48,171.5,171.1,171.29,29542.0,165.4186,165.4379,165.052,165.2353,29542.0
2024-06-21 10:35:00,171.28,171.7,171.13,171.31,24382.0,165.2257,165.6308,165.081,165.2546,24382.0
2024-06-21 10:40:00,171.39,171.42,170.96,171.34,26846.0,165.3318,165.3607,164.917,165.2835,26846.0
2024-06-21 10:45:00,171.4,171.58,171.26,171.53,51683.0,165.3414,165.5151,165.2064,165.4668,51683.0
2024-06-21 10:50:00,171.53,171.88,171.52,171.72,17917.0,165.4668,165.8045,165.4572,165.6501,17917.0
2024-06-21 10:55:00,171.78,171.9,171.52,171.59,61077.0,165.708,165.8238,165.4572,165.5247,61077.0
2024-06-21 11:00:00,171.57,171.81,171.23,171.37,23230.0,165.5054,165.7369,165.1774,165.3125,23230.0
2024-06-21 11:05:00,171.37,171.5,171.34,171.35,9972.0,165.3125,165.4379,165.2835,165.2932,9972.0
2024-06-21 11:10:00,171.35,171.35,170.63,170.88,34731.0,165.2932,165.2932,164.5986,164.8398,34731.0
2024-06-21 11:15:00,170.88,170.92,170.7,170.85,15178.0,164.8398,164.8784,164.6662,164.8109,15178.0
2024-06-21 11:20:00,170.83,170.83,170.21,170.26,19928.0,164.7916,164.7916,164.1935,164.2417,19928.0
2024-06-21 11:25:00,170.28,170.57,170.24,170.38,17044.0,164.261,164.5408,164.2224,164.3575,17044.0
2024-06-21 11:30:00,170.37,170.93,170.37,170.84,48597.0,164.3478,164.888,164.3478,164.8012,48597.0
2024-06-21 11:35:00,170.89,170.97,170.67,170.71,18874.0,164.8495,164.9266,164.6372,164.6758,18874.0
2024-06-21 11:40:00,170.72,170.87,170.66,170.72,25202.0,164.6855,164.8302,164.6276,164.6855,25202.0
2024-06-21 11:45:00,170.74,170.78,170.42,170.45,20847.0,164.7048,164.7433,164.3961,164.425,20847.0
2024-06-21 11:50:00,170.43,170.63,170.38,170.39,13660.0,164.4057,164.5986,164.3575,164.3671,13660.0
2024-06-21 11:55:00,170.4,170.44,170.32,170.4,13183.0,164.3768,164.4154,164.2996,164.3768,13183.0
2024-06-21 12:00:00,170.42,170.54,170.22,170.37,24802.0,164.3961,164.5118,164.2031,164.3478,24802.0
2024-06-21 12:05:00,170.38,170.69,170.36,170.67,11559.0,164.3575,164.6565,164.3382,164.6372,11559.0
2024-06-21 12:10:00,170.7,170.71,170.59,170.59,10422.0,164.6662,164.6758,164.5601,164.5601,10422.0
2024-06-21 12:15:00,170.59,170.7,170.49,170.49,13496.0,164.5601,164.6662,164.4636,164.4636,13496.0
2024-06-21 12:20:00,170.47,170.69,170.44,170.62,17670.0,164.4443,164.6565,164.4154,164.589,17670.0
2024-06-21 12:25:00,170.63,170.7,170.62,170.62,9323.0,164.5986,164.6662,164.589,164.589,9323.0
2024-06-21 12:30:00,170.63,170.7,170.56,170.56,6152.0,164.5986,164.6662,164.5311,164.5311,6152.0
2024-06-21 12:35:00,170.56,170.76,170.54,170.61,9439.0,164.5311,164.7241,164.5118,164.5794,9439.0
2024-06-21 12:40:00,170.62,170.78,170.55,170.7,10518.0,164.589,164.7433,164.5215,164.6662,10518.0
2024-06-21 12:45:00,170.7,170.72,170.55,170.63,9045.0,164.6662,164.6855,164.5215,164.5986,9045.0
2024-06-21 12:50:00,170.63,170.76,170.56,170.72,11477.0,164.5986,164.7241,164.5311,164.6855,11477.0
2024-06-21 12:55:00,170.74,170.74,170.51,170.56,20701.0,164.7048,164.7048,164.4829,164.5311,20701.0
2024-06-21 13:00:00,170.56,170.64,170.52,170.59,22797.0,164.5311,164.6083,164.4925,164.5601,22797.0
2024-06-21 13:05:00,170.61,170.65,170.42,170.52,17283.0,164.5794,164.6179,164.3961,164.4925,17283.0
2024-06-21 13:10:00,170.47,170.51,170.19,170.19,13709.0,164.4443,164.4829,164.1742,164.1742,13709.0
2024-06-21 13:15:00,170.2,170.28,170.03,170.21,19750.0,164.1838,164.261,164.0199,164.1935,19750.0
2024-06-21 13:20:00,170.1,170.24,170.02,170.1,11940.0,164.0874,164.2224,164.0102,164.0874,11940.0
2024-06-21 13:25:00,170.08,170.31,170.05,170.14,15846.0,164.0681,164.29,164.0391,164.126,15846.0
2024-06-21 13:30:00,170.12,170.33,170.02,170.3,12026.0,164.1067,164.3093,164.0102,164.2803,12026.0
2024-06-21 13:35:00,170.34,170.4,170.23,170.28,12085.0,164.3189,164.3768,164.2128,164.261,12085.0
2024-06-21 13:40:00,170.26,170.39,170.16,170.29,12318.0,164.2417,164.3671,164.1453,164.2707,12318.0
2024-06-21 13:45:00,170.26,170.47,170.23,170.44,8238.0,164.2417,164.4443,164.2128,164.4154,8238.0
2024-06-21 13:50:00,170.44,170.46,170.26,170.36,12794.0,164.4154,164.4347,164.2417,164.3382,12794.0
2024-06-21 13:55:00,170.33,170.39,170.16,170.16,12106.0,164.3093,164.3671,164.1453,164.1453,12106.0
2024-06-21 14:00:00,170.16,170.21,170.07,170.12,26701.0,164.1453,164.1935,164.0584,164.1067,26701.0
2024-06-21 14:05:00,170.13,170.26,170.09,170.25,37702.0,164.1163,164.2417,164.0777,164.2321,37702.0
2024-06-21 14:10:00,170.27,170.35,170.16,170.18,20505.0,164.2514,164.3285,164.1453,164.1646,20505.0
2024-06-21 14:15:00,170.22,170.4,170.22,170.39,22618.0,164.2031,164.3768,164.2031,164.3671,22618.0
2024-06-21 14:20:00,170.42,170.45,170.04,170.18,26980.0,164.3961,164.425,164.0295,164.1646,26980.0
2024-06-21 14:25:00,170.18,170.36,170.14,170.14,16349.0,164.1646,164.3382,164.126,164.126,16349.0
2024-06-21 14:30:00,170.13,170.27,170.13,170.27,25596.0,164.1163,164.2514,164.1163,164.2514,25596.0
2024-06-21 14:35:00,170.26,170.29,170.14,170.22,21781.0,164.2417,164.2707,164.126,164.2031,21781.0
2024-06-21 14:40:00,170.22,170.34,170.15,170.32,35127.0,164.2031,164.3189,164.1356,164.2996,35127.0
2024-06-21 14:45:00,170.35,170.73,170.35,170.67,37357.0,164.3285,164.6951,164.3285,164.6372,37357.0
2024-06-21 14:50:00,170.75,170.77,170.52,170.65,24261.0,164.7144,164.7337,164.4925,164.6179,24261.0
2024-06-21 14:55:00,170.7,170.79,170.59,170.78,26342.0,164.6662,164.753,164.5601,164.7433,26342.0
2024-06-21 15:00:00,170.79,170.9,170.65,170.83,22107.0,164.753,164.8591,164.6179,164.7916,22107.0
2024-06-21 15:05:00,170.79,170.97,170.74,170.91,30183.0,164.753,164.9266,164.7048,164.8687,30183.0
2024-06-21 15:10:00,170.91,171.11,170.74,170.75,36577.0,164.8687,165.0617,164.7048,164.7144,36577.0
2024-06-21 15:15:00,170.77,170.92,170.74,170.89,29430.0,164.7337,164.8784,164.7048,164.8495,29430.0
2024-06-21 15:20:00,170.85,170.94,170.8,170.88,33321.0,164.8109,164.8977,164.7626,164.8398,33321.0
2024-06-21 15:25:00,170.89,170.89,170.7,170.75,38387.0,164.8495,164.8495,164.6662,164.7144,38387.0
2024-06-21 15:30:00,170.76,171.14,170.72,171.12,40258.0,164.7241,165.0906,164.6855,165.0713,40258.0
2024-06-21 15:35:00,171.12,171.23,171.04,171.17,37830.0,165.0713,165.1774,164.9942,165.1196,37830.0
2024-06-21 15:40:00,171.17,171.2,171.04,171.18,45001.0,165.1196,165.1485,164.9942,165.1292,45001.0
2024-06-21 15:45:00,171.15,171.35,171.02,171.3,67623.0,165.1003,165.2932,164.9749,165.245,67623.0
2024-06-21 15:50:00,171.25,171.31,170.9,170.95,108176.0,165.1967,165.2546,164.8591,164.9073,108176.0
2024-06-21 15:55:00,170.95,171.04,170.36,170.49,374926.0,164.9073,164.9942,164.3382,164.4636,374926.0
2024-06-24 09:30:00,171.13,172.47,170.7,172.27,98708.0,165.081,166.3736,164.6662,166.1807,98708.0
2024-06-24 09:35:00,171.88,172.33,171.61,172.1,47497.0,165.8045,166.2386,165.544,166.0167,47497.0
2024-06-24 09:40:00,172.02,172.28,171.65,171.78,15022.0,165.9395,166.1903,165.5826,165.708,15022.0
2024-06-24 09:45:00,171.7,172.32,171.7,172.32,17439.0,165.6308,166.2289,165.6308,166.2289,17439.0
2024-06-24 09:50:00,172.39,172.45,171.98,172.13,17213.0,166.2964,166.3543,165.9009,166.0456,17213.0
2024-06-24 09:55:00,171.98,172.63,171.98,172.59,31090.0,165.9009,166.528,165.9009,166.4894,31090.0
2024-06-24 10:00:00,172.58,172.69,172.32,172.62,34247.0,166.4797,166.5858,166.2289,166.5183,34247.0
2024-06-24 10:05:00,172.62,172.94,172.36,172.9,16721.0,166.5183,166.827,166.2675,166.7884,16721.0
2024-06-24 10:10:00,172.93,172.93,172.53,172.68,10770.0,166.8173,166.8173,166.4315,166.5762,10770.0
2024-06-24 10:15:00,172.66,173.07,172.63,172.87,37052.0,166.5569,166.9524,166.528,166.7595,37052.0
2024-06-24 10:20:00,172.83,172.99,172.72,172.99,15290.0,166.7209,166.8752,166.6148,166.8752,15290.0
2024-06-24 10:25:00,172.96,173.2,172.78,172.9,32117.0,166.8463,167.0778,166.6726,166.7884,32117.0
2024-06-24 10:30:00,172.93,172.98,172.77,172.89,36658.0,166.8173,166.8656,166.663,166.7788,36658.0
2024-06-24 10:35:00,172.87,173.14,172.67,173.09,23458.0,166.7595,167.0199,166.5665,166.9717,23458.0
2024-06-24 10:40:00,173.09,173.28,172.93,173.25,19056.0,166.9717,167.155,166.8173,167.126,19056.0
2024-06-24 10:45:00,173.15,173.41,173.01,173.01,19755.0,167.0296,167.2804,166.8945,166.8945,19755.0
2024-06-24 10:50:00,173.03,173.35,172.96,173.24,16717.0,166.9138,167.2225,166.8463,167.1164,16717.0
2024-06-24 10:55:00,173.2,173.38,172.86,172.9,19796.0,167.0778,167.2514,166.7498,166.7884,19796.0
2024-06-24 11:00:00,172.93,173.03,172.54,172.63,7967.0,166.8173,166.9138,166.4411,166.528,7967.0
2024-06-24 11:05:00,172.65,172.65,172.36,172.5,10263.0,166.5472,166.5472,166.2675,166.4025,10263.0
2024-06-24 11:10:00,172.5,172.53,172.37,172.53,10333.0,166.4025,166.4315,166.2771,166.4315,10333.0
2024-06-24 11:15:00,172.5,172.58,172.25,172.31,13806.0,166.4025,166.4797,166.1614,166.2193,13806.0
2024-06-24 11:20:00,172.28,172.35,172.1,172.33,8083.0,166.1903,166.2578,166.0167,166.2386,8083.0
2024-06-24 11:25:00,172.28,172.5,172.22,172.25,10506.0,166.1903,166.4025,166.1324,166.1614,10506.0
2024-06-24 11:30:00,172.24,172.39,172.16,172.18,11129.0,166.1517,166.2964,166.0746,166.0939,11129.0
2024-06-24 11:35:00,172.24,172.32,172.1,172.1,6829.0,166.1517,166.2289,166.0167,166.0167,6829.0
2024-06-24 11:40:00,172.12,172.25,172.01,172.09,7872.0,166.036,166.1614,165.9299,166.007,7872.0
2024-06-24 11:45:00,172.11,172.37,172.08,172.29,9686.0,166.0263,166.2771,165.9974,166.2,9686.0
2024-06-24 11:50:00,172.29,172.36,172.24,172.36,7232.0,166.2,166.2675,166.1517,166.2675,7232.0
2024-06-24 11:55:00,172.37,172.59,172.25,172.46,11120.0,166.2771,166.4894,166.1614,166.364,11120.0
2024-06-24 12:00:00,172.43,172.5,172.33,172.34,4315.0,166.335,166.4025,166.2386,166.2482,4315.0
2024-06-24 12:05:00,172.36,172.58,172.29,172.58,25283.0,166.2675,166.4797,166.2,166.4797,25283.0
2024-06-24 12:10:00,172.58,172.74,172.53,172.68,6648.0,166.4797,166.6341,166.4315,166.5762,6648.0
2024-06-24 12:15:00,172.69,172.7,172.58,172.68,6914.0,166.5858,166.5955,166.4797,166.5762,6914.0
2024-06-24 12:20:00,172.66,172.81,172.62,172.81,9442.0,166.5569,166.7016,166.5183,166.7016,9442.0
2024-06-24 12:25:00,172.81,172.97,172.8,172.93,16547.0,166.7016,166.8559,166.6919,166.8173,16547.0
2024-06-24 12:30:00,172.94,173.2,172.89,173.03,31249.0,166.827,167.0778,166.7788,166.9138,31249.0
2024-06-24 12:35:00,173.02,173.22,172.92,173.21,11409.0,166.9042,167.0971,166.8077,167.0874,11409.0
2024-06-24 12:40:00,173.2,173.3,173.12,173.22,10010.0,167.0778,167.1743,167.0006,167.0971,10010.0
2024-06-24 12:45:00,173.2,173.23,172.92,172.93,10512.0,167.0778,167.1067,166.8077,166.8173,10512.0
2024-06-24 12:50:00,172.93,173.03,172.82,173.02,14591.0,166.8173,166.9138,166.7112,166.9042,14591.0
2024-06-24 12:55:00,173.03,173.18,172.99,173.09,14265.0,166.9138,167.0585,166.8752,166.9717,14265.0
2024-06-24 13:00:00,173.07,173.13,173.02,173.06,12464.0,166.9524,167.0103,166.9042,166.9428,12464.0
2024-06-24 13:05:00,173.01,173.08,172.9,172.97,13061.0,166.8945,166.962,166.7884,166.8559,13061.0
2024-06-24 13:10:00,172.97,173.02,172.45,172.52,164162.0,166.8559,166.9042,166.3543,166.4218,164162.0
2024-06-24 13:15:00,172.5,172.67,172.3,172.67,41986.0,166.4025,166.5665,166.2096,166.5665,41986.0
2024-06-24 13:20:00,172.65,172.72,172.27,172.38,10300.0,166.5472,166.6148,166.1807,166.2868,10300.0
2024-06-24 13:25:00,172.43,172.75,172.42,172.6,18221.0,166.335,166.6437,166.3254,166.499,18221.0
2024-06-24 13:30:00,172.54,172.66,172.45,172.6,11879.0,166.4411,166.5569,166.3543,166.499,11879.0
2024-06-24 13:35:00,172.59,172.73,172.48,172.71,13071.0,166.4894,166.6244,166.3833,166.6051,13071.0
2024-06-24 13:40:00,172.69,172.69,172.49,172.56,9060.0,166.5858,166.5858,166.3929,166.4604,9060.0
2024-06-24 13:45:00,172.6,172.64,172.42,172.42,10920.0,166.499,166.5376,166.3254,166.3254,10920.0
2024-06-24 13:50:00,172.42,172.57,172.39,172.57,8515.0,166.3254,166.4701,166.2964,166.4701,8515.0
2024-06-24 13:55:00,172.57,172.74,172.57,172.66,12514.0,166.4701,166.6341,166.4701,166.5569,12514.0
2024-06-24 14:00:00,172.62,172.74,172.57,172.72,9695.0,166.5183,166.6341,166.4701,166.6148,9695.0
2024-06-24 14:05:00,172.74,172.93,172.72,172.91,17959.0,166.6341,166.8173,166.6148,166.7981,17959.0
2024-06-24 14:10:00,172.91,173.18,172.87,173.04,28021.0,166.7981,167.0585,166.7595,166.9235,28021.0
2024-06-24 14:15:00,173.07,173.25,172.94,173.2,24322.0,166.9524,167.126,166.827,167.0778,24322.0
2024-06-24 14:20:00,173.22,173.3,173.21,173.24,16987.0,167.0971,167.1743,167.0874,167.1164,16987.0
2024-06-24 14:25:00,173.23,173.26,173.04,173.13,31349.0,167.1067,167.1357,166.9235,167.0103,31349.0
2024-06-24 14:30:00,173.09,173.2,173.05,173.2,17544.0,166.9717,167.0778,166.9331,167.0778,17544.0
2024-06-24 14:35:00,173.2,173.22,173.1,173.1,27297.0,167.0778,167.0971,166.9813,166.9813,27297.0
2024-06-24 14:40:00,173.12,173.21,173.04,173.06,18145.0,167.0006,167.0874,166.9235,166.9428,18145.0
2024-06-24 14:45:00,173.05,173.1,173.03,173.04,11588.0,166.9331,166.9813,166.9138,166.9235,11588.0
2024-06-24 14:50:00,173.06,173.08,172.86,172.92,26398.0,166.9428,166.962,166.7498,166.8077,26398.0
2024-06-24 14:55:00,172.93,172.94,172.8,172.81,10479.0,166.8173,166.827,166.6919,166.7016,10479.0
2024-06-24 15:00:00,172.79,172.92,172.7,172.72,25930.0,166.6823,166.8077,166.5955,166.6148,25930.0
2024-06-24 15:05:00,172.71,172.95,172.69,172.94,41623.0,166.6051,166.8366,166.5858,166.827,41623.0
2024-06-24 15:10:00,172.94,172.95,172.74,172.8,47946.0,166.827,166.8366,166.6341,166.6919,47946.0
2024-06-24 15:15:00,172.83,172.89,172.65,172.72,16642.0,166.7209,166.7788,166.5472,166.6148,16642.0
2024-06-24 15:20:00,172.72,172.72,172.55,172.66,14442.0,166.6148,166.6148,166.4508,166.5569,14442.0
2024-06-24 15:25:00,172.65,172.86,172.64,172.77,17815.0,166.5472,166.7498,166.5376,166.663,17815.0
2024-06-24 15:30:00,172.77,172.86,172.75,172.82,19376.0,166.663,166.7498,166.6437,166.7112,19376.0
2024-06-24 15:35:00,172.81,173.04,172.76,173.0,23406.0,166.7016,166.9235,166.6534,166.8849,23406.0
2024-06-24 15:40:00,173.02,173.15,172.97,173.14,25878.0,166.9042,167.0296,166.8559,167.0199,25878.0
2024-06-24 15:45:00,173.13,173.26,173.07,173.25,40449.0,167.0103,167.1357,166.9524,167.126,40449.0
2024-06-24 15:50:00,173.24,173.38,173.08,173.18,69170.0,167.1164,167.2514,166.962,167.0585,69170.0
2024-06-24 15:55:00,173.18,173.23,172.71,172.73,260981.0,167.0585,167.1067,166.6051,166.6244,260981.0
2024-06-25 09:30:00,172.1,172.89,171.57,172.3,131884.0,166.0167,166.7788,165.5054,166.2096,131884.0
2024-06-25 09:35:00,172.53,172.55,171.9,171.95,47247.0,166.4315,166.4508,165.8238,165.872,47247.0
2024-06-25 09:40:00,171.92,172.28,171.57,171.77,21141.0,165.843,166.1903,165.5054,165.6983,21141.0
2024-06-25 09:45:00,171.72,171.99,171.57,171.72,24612.0,165.6501,165.9106,165.5054,165.6501,24612.0
2024-06-25 09:50:00,171.7,172.25,171.7,171.9,24006.0,165.6308,166.1614,165.6308,165.8238,24006.0
2024-06-25 09:55:00,171.94,172.16,171.68,171.78,26708.0,165.8623,166.0746,165.6115,165.708,26708.0
2024-06-25 10:00:00,171.72,172.3,171.69,172.11,41426.0,165.6501,166.2096,165.6212,166.0263,41426.0
2024-06-25 10:05:00,172.12,172.63,172.07,172.24,40255.0,166.036,166.528,165.9877,166.1517,40255.0
2024-06-25 10:10:00,172.23,173.09,172.21,172.81,25219.0,166.1421,166.9717,166.1228,166.7016,25219.0
2024-06-25 10:15:00,172.74,173.41,172.74,173.37,20760.0,166.6341,167.2804,166.6341,167.2418,20760.0
2024-06-25 10:20:00,173.37,173.4,172.73,172.9,33936.0,167.2418,167.2707,166.6244,166.7884,33936.0
2024-06-25 10:25:00,172.91,172.96,172.42,172.45,20064.0,166.7981,166.8463,166.3254,166.3543,20064.0
2024-06-25 10:30:00,172.52,172.58,172.22,172.22,44198.0,166.4218,166.4797,166.1324,166.1324,44198.0
2024-06-25 10:35:00,172.25,172.25,171.92,172.1,17655.0,166.1614,166.1614,165.843,166.0167,17655.0
2024-06-25 10:40:00,172.09,172.13,171.88,171.88,13290.0,166.007,166.0456,165.8045,165.8045,13290.0
2024-06-25 10:45:00,171.88,172.0,171.75,171.91,31511.0,165.8045,165.9202,165.6791,165.8334,31511.0
2024-06-25 10:50:00,171.91,172.03,171.73,171.75,46977.0,165.8334,165.9492,165.6598,165.6791,46977.0
2024-06-25 10:55:00,171.81,171.83,171.71,171.72,40121.0,165.7369,165.7562,165.6405,165.6501,40121.0
2024-06-25 11:00:00,171.74,172.1,171.6,172.02,37896.0,165.6694,166.0167,165.5344,165.9395,37896.0
2024-06-25 11:05:00,172.03,172.14,171.4,171.72,43244.0,165.9492,166.0553,165.3414,165.6501,43244.0
2024-06-25 11:10:00,171.63,171.8,171.55,171.59,13552.0,165.5633,165.7273,165.4861,165.5247,13552.0
2024-06-25 11:15:00,171.63,171.72,171.48,171.5,36248.0,165.5633,165.6501,165.4186,165.4379,36248.0
2024-06-25 11:20:00,171.49,171.54,171.35,171.39,11590.0,165.4282,165.4765,165.2932,165.3318,11590.0
2024-06-25 11:25:00,171.41,171.6,171.4,171.52,12948.0,165.3511,165.5344,165.3414,165.4572,12948.0
2024-06-25 11:30:00,171.49,171.52,171.25,171.25,23005.0,165.4282,165.4572,165.1967,165.1967,23005.0
2024-06-25 11:35:00,171.27,171.44,171.13,171.13,18498.0,165.216,165.38,165.081,165.081,18498.0
2024-06-25 11:40:00,171.16,171.25,170.92,171.03,28453.0,165.1099,165.1967,164.8784,164.9845,28453.0
2024-06-25 11:45:00,170.92,170.99,170.8,170.83,14179.0,164.8784,164.9459,164.7626,164.7916,14179.0
2024-06-25 11:50:00,170.85,170.92,170.82,170.83,18227.0,164.8109,164.8784,164.7819,164.7916,18227.0
2024-06-25 11:55:00,170.8,170.96,170.8,170.87,34894.0,164.7626,164.917,164.7626,164.8302,34894.0
2024-06-25 12:00:00,170.86,170.86,170.65,170.75,24727.0,164.8205,164.8205,164.6179,164.7144,24727.0
2024-06-25 12:05:00,170.76,171.17,170.75,171.15,15843.0,164.7241,165.1196,164.7144,165.1003,15843.0
2024-06-25 12:10:00,171.17,171.35,171.17,171.3,10465.0,165.1196,165.2932,165.1196,165.245,10465.0
2024-06-25 12:15:00,171.36,171.36,171.15,171.17,11903.0,165.3028,165.3028,165.1003,165.1196,11903.0
2024-06-25 12:20:00,171.17,171.2,171.06,171.09,5703.0,165.1196,165.1485,165.0134,165.0424,5703.0
2024-06-25 12:25:00,171.09,171.16,171.01,171.08,8599.0,165.0424,165.1099,164.9652,165.0327,8599.0
2024-06-25 12:30:00,171.12,171.13,170.81,170.91,25867.0,165.0713,165.081,164.7723,164.8687,25867.0
2024-06-25 12:35:00,170.91,170.98,170.76,170.78,11021.0,164.8687,164.9363,164.7241,164.7433,11021.0
2024-06-25 12:40:00,170.81,171.0,170.81,170.87,13421.0,164.7723,164.9556,164.7723,164.8302,13421.0
2024-06-25 12:45:00,170.85,171.02,170.84,171.0,20294.0,164.8109,164.9749,164.8012,164.9556,20294.0
2024-06-25 12:50:00,171.0,171.07,170.91,171.03,17008.0,164.9556,165.0231,164.8687,164.9845,17008.0
2024-06-25 12:55:00,171.03,171.16,170.95,171.16,22095.0,164.9845,165.1099,164.9073,165.1099,22095.0
2024-06-25 13:00:00,171.17,171.41,171.1,171.41,10911.0,165.1196,165.3511,165.052,165.3511,10911.0
2024-06-25 13:05:00,171.35,171.49,171.26,171.49,11686.0,165.2932,165.4282,165.2064,165.4282,11686.0
2024-06-25 13:10:00,171.52,171.68,171.43,171.68,19665.0,165.4572,165.6115,165.3704,165.6115,19665.0
2024-06-25 13:15:00,171.69,171.71,171.44,171.5,10181.0,165.6212,165.6405,165.38,165.4379,10181.0
2024-06-25 13:20:00,171.47,171.64,171.41,171.64,7532.0,165.409,165.5729,165.3511,165.5729,7532.0
2024-06-25 13:25:00,171.66,171.68,171.55,171.62,26214.0,165.5922,165.6115,165.4861,165.5537,26214.0
2024-06-25 13:30:00,171.58,171.73,171.53,171.71,13448.0,165.5151,165.6598,165.4668,165.6405,13448.0
2024-06-25 13:35:00,171.73,171.73,171.61,171.67,7755.0,165.6598,165.6598,165.544,165.6019,7755.0
2024-06-25 13:40:00,171.63,171.64,171.47,171.47,12211.0,165.5633,165.5729,165.409,165.409,12211.0
2024-06-25 13:45:00,171.5,171.7,171.5,171.58,10909.0,165.4379,165.6308,165.4379,165.5151,10909.0
2024-06-25 13:50:00,171.61,171.61,171.42,171.47,12210.0,165.544,165.544,165.3607,165.409,12210.0
2024-06-25 13:55:00,171.45,171.59,171.39,171.42,14766.0,165.3897,165.5247,165.3318,165.3607,14766.0
2024-06-25 14:00:00,171.43,171.47,171.35,171.37,6314.0,165.3704,165.409,165.2932,165.3125,6314.0
2024-06-25 14:05:00,171.36,171.59,171.36,171.55,14443.0,165.3028,165.5247,165.3028,165.4861,14443.0
2024-06-25 14:10:00,171.57,171.59,171.41,171.47,7476.0,165.5054,165.5247,165.3511,165.409,7476.0
2024-06-25 14:15:00,171.45,171.52,171.4,171.45,11965.0,165.3897,165.4572,165.3414,165.3897,11965.0
2024-06-25 14:20:00,171.42,171.58,171.42,171.46,17201.0,165.3607,165.5151,165.3607,165.3993,17201.0
2024-06-25 14:25:00,171.46,171.5,171.39,171.47,15125.0,165.3993,165.4379,165.3318,165.409,15125.0
2024-06-25 14:30:00,171.43,171.43,171.21,171.24,14540.0,165.3704,165.3704,165.1581,165.1871,14540.0
2024-06-25 14:35:00,171.21,171.29,171.12,171.17,15942.0,165.1581,165.2353,165.0713,165.1196,15942.0
2024-06-25 14:40:00,171.14,171.18,171.07,171.13,10456.0,165.0906,165.1292,165.0231,165.081,10456.0
2024-06-25 14:45:00,171.14,171.15,171.03,171.06,26018.0,165.0906,165.1003,164.9845,165.0134,26018.0
2024-06-25 14:50:00,171.06,171.12,170.91,171.09,35893.0,165.0134,165.0713,164.8687,165.0424,35893.0
2024-06-25 14:55:00,171.08,171.14,170.97,171.02,22715.0,165.0327,165.0906,164.9266,164.9749,22715.0
2024-06-25 15:00:00,171.02,171.07,170.89,171.03,22332.0,164.9749,165.0231,164.8495,164.9845,22332.0
2024-06-25 15:05:00,171.03,171.07,170.94,171.0,20662.0,164.9845,165.0231,164.8977,164.9556,20662.0
2024-06-25 15:10:00,171.0,171.08,170.96,171.03,25767.0,164.9556,165.0327,164.917,164.9845,25767.0
2024-06-25 15:15:00,171.01,171.07,170.96,170.98,21080.0,164.9652,165.0231,164.917,164.9363,21080.0
2024-06-25 15:20:00,170.99,171.07,170.9,171.05,19919.0,164.9459,165.0231,164.8591,165.0038,19919.0
2024-06-25 15:25:00,171.03,171.07,170.99,171.05,14559.0,164.9845,165.0231,164.9459,165.0038,14559.0
2024-06-25 15:30:00,171.03,171.18,170.98,171.09,26290.0,164.9845,165.1292,164.9363,165.0424,26290.0
2024-06-25 15:35:00,171.07,171.09,170.88,171.02,59140.0,165.0231,165.0424,164.8398,164.9749,59140.0
2024-06-25 15:40:00,171.0,171.04,170.82,171.04,31941.0,164.9556,164.9942,164.7819,164.9942,31941.0
2024-06-25 15:45:00,171.03,171.06,170.9,170.9,60496.0,164.9845,165.0134,164.8591,164.8591,60496.0
2024-06-25 15:50:00,170.9,171.03,170.69,170.69,103993.0,164.8591,164.9845,164.6565,164.6565,103993.0
2024-06-25 15:55:00,170.71,170.93,170.62,170.75,393921.0,164.6758,164.888,164.589,164.7144,393921.0
2024-06-26 09:30:00,170.29,171.81,170.15,171.44,83599.0,164.2707,165.7369,164.1356,165.38,83599.0
2024-06-26 09:35:00,171.31,171.53,170.99,171.15,14330.0,165.2546,165.4668,164.9459,165.1003,14330.0
2024-06-26 09:40:00,171.15,171.41,170.89,171.13,46719.0,165.1003,165.3511,164.8495,165.081,46719.0
2024-06-26 09:45:00,170.99,171.11,170.41,170.79,14319.0,164.9459,165.0617,164.3864,164.753,14319.0
2024-06-26 09:50:00,170.85,170.85,170.53,170.68,36485.0,164.8109,164.8109,164.5022,164.6469,36485.0
2024-06-26 09:55:00,170.77,171.03,170.7,170.99,45022.0,164.7337,164.9845,164.6662,164.9459,45022.0
2024-06-26 10:00:00,170.89,171.13,170.8,170.96,43000.0,164.8495,165.081,164.7626,164.917,43000.0
2024-06-26 10:05:00,170.93,171.03,170.66,170.8,18664.0,164.888,164.9845,164.6276,164.7626,18664.0
2024-06-26 10:10:00,170.86,171.1,170.7,170.74,22928.0,164.8205,165.052,164.6662,164.7048,22928.0
2024-06-26 10:15:00,170.74,170.74,170.26,170.34,64587.0,164.7048,164.7048,164.2417,164.3189,64587.0
2024-06-26 10:20:00,170.34,170.71,170.27,170.47,15454.0,164.3189,164.6758,164.2514,164.4443,15454.0
2024-06-26 10:25:00,170.48,170.77,170.32,170.63,10377.0,164.4539,164.7337,164.2996,164.5986,10377.0
2024-06-26 10:30:00,170.58,170.86,170.51,170.67,46528.0,164.5504,164.8205,164.4829,164.6372,46528.0
2024-06-26 10:35:00,170.69,170.87,170.65,170.84,15264.0,164.6565,164.8302,164.6179,164.8012,15264.0
2024-06-26 10:40:00,170.83,170.84,170.67,170.71,18310.0,164.7916,164.8012,164.6372,164.6758,18310.0
2024-06-26 10:45:00,170.72,170.77,170.6,170.68,21097.0,164.6855,164.7337,164.5697,164.6469,21097.0
2024-06-26 10:50:00,170.66,171.09,170.63,170.84,32413.0,164.6276,165.0424,164.5986,164.8012,32413.0
2024-06-26 10:55:00,170.8,170.84,170.63,170.71,56028.0,164.7626,164.8012,164.5986,164.6758,56028.0
2024-06-26 11:00:00,170.71,171.1,170.65,171.1,42253.0,164.6758,165.052,164.6179,165.052,42253.0
2024-06-26 11:05:00,171.02,171.08,170.78,171.05,12519.0,164.9749,165.0327,164.7433,165.0038,12519.0
2024-06-26 11:10:00,171.03,171.06,170.86,170.88,11232.0,164.9845,165.0134,164.8205,164.8398,11232.0
2024-06-26 11:15:00,170.94,171.09,170.84,170.86,13527.0,164.8977,165.0424,164.8012,164.8205,13527.0
2024-06-26 11:20:00,170.83,171.06,170.7,171.04,19103.0,164.7916,165.0134,164.6662,164.9942,19103.0
2024-06-26 11:25:00,171.08,171.21,170.97,171.18,14662.0,165.0327,165.1581,164.9266,165.1292,14662.0
2024-06-26 11:30:00,171.19,171.32,170.99,171.09,13107.0,165.1389,165.2643,164.9459,165.0424,13107.0
2024-06-26 11:35:00,171.09,171.27,171.0,171.27,14635.0,165.0424,165.216,164.9556,165.216,14635.0
2024-06-26 11:40:00,171.33,171.47,171.28,171.46,19500.0,165.2739,165.409,165.2257,165.3993,19500.0
2024-06-26 11:45:00,171.47,171.53,171.3,171.53,19282.0,165.409,165.4668,165.245,165.4668,19282.0
2024-06-26 11:50:00,171.55,171.6,171.31,171.56,19801.0,165.4861,165.5344,165.2546,165.4958,19801.0
2024-06-26 11:55:00,171.6,171.67,171.44,171.51,18881.0,165.5344,165.6019,165.38,165.4475,18881.0
2024-06-26 12:00:00,171.51,171.87,171.5,171.82,18313.0,165.4475,165.7948,165.4379,165.7466,18313.0
2024-06-26 12:05:00,171.82,171.9,171.75,171.81,11288.0,165.7466,165.8238,165.6791,165.7369,11288.0
2024-06-26 12:10:00,171.83,171.88,171.73,171.84,14893.0,165.7562,165.8045,165.6598,165.7659,14893.0
2024-06-26 12:15:00,171.8,171.92,171.62,171.63,31963.0,165.7273,165.843,165.5537,165.5633,31963.0
2024-06-26 12:20:00,171.65,171.81,171.58,171.78,19651.0,165.5826,165.7369,165.5151,165.708,19651.0
2024-06-26 12:25:00,171.78,171.83,171.68,171.78,10812.0,165.708,165.7562,165.6115,165.708,10812.0
2024-06-26 12:30:00,171.79,171.83,171.68,171.83,12173.0,165.7176,165.7562,165.6115,165.7562,12173.0
2024-06-26 12:35:00,171.82,171.9,171.68,171.9,11663.0,165.7466,165.8238,165.6115,165.8238,11663.0
2024-06-26 12:40:00,171.9,171.9,171.74,171.89,15317.0,165.8238,165.8238,165.6694,165.8141,15317.0
2024-06-26 12:45:00,171.85,171.87,171.67,171.68,11402.0,165.7755,165.7948,165.6019,165.6115,11402.0
2024-06-26 12:50:00,171.74,171.84,171.58,171.64,13721.0,165.6694,165.7659,165.5151,165.5729,13721.0
2024-06-26 12:55:00,171.66,171.85,171.59,171.73,15970.0,165.5922,165.7755,165.5247,165.6598,15970.0
2024-06-26 13:00:00,171.75,171.78,171.67,171.77,8245.0,165.6791,165.708,165.6019,165.6983,8245.0
2024-06-26 13:05:00,171.7,171.72,171.53,171.69,13221.0,165.6308,165.6501,165.4668,165.6212,13221.0
2024-06-26 13:10:00,171.65,171.7,171.52,171.63,12058.0,165.5826,165.6308,165.4572,165.5633,12058.0
2024-06-26 13:15:00,171.64,171.64,171.51,171.55,11487.0,165.5729,165.5729,165.4475,165.4861,11487.0
2024-06-26 13:20:00,171.52,171.73,171.52,171.73,11507.0,165.4572,165.6598,165.4572,165.6598,11507.0
2024-06-26 13:25:00,171.72,171.91,171.7,171.76,17126.0,165.6501,165.8334,165.6308,165.6887,17126.0
2024-06-26 13:30:00,171.77,171.8,171.69,171.74,25921.0,165.6983,165.7273,165.6212,165.6694,25921.0
2024-06-26 13:35:00,171.74,171.84,171.71,171.78,19512.0,165.6694,165.7659,165.6405,165.708,19512.0
2024-06-26 13:40:00,171.75,171.8,171.68,171.78,10643.0,165.6791,165.7273,165.6115,165.708,10643.0
2024-06-26 13:45:00,171.77,171.81,171.66,171.7,14562.0,165.6983,165.7369,165.5922,165.6308,14562.0
2024-06-26 13:50:00,171.69,171.74,171.65,171.72,7939.0,165.6212,165.6694,165.5826,165.6501,7939.0
2024-06-26 13:55:00,171.73,171.85,171.72,171.79,17362.0,165.6598,165.7755,165.6501,165.7176,17362.0
2024-06-26 14:00:00,171.79,171.97,171.73,171.92,16507.0,165.7176,165.8913,165.6598,165.843,16507.0
2024-06-26 14:05:00,171.92,172.0,171.85,171.98,17560.0,165.843,165.9202,165.7755,165.9009,17560.0
2024-06-26 14:10:00,171.97,172.02,171.85,171.91,17611.0,165.8913,165.9395,165.7755,165.8334,17611.0
2024-06-26 14:15:00,171.88,172.07,171.87,172.05,18097.0,165.8045,165.9877,165.7948,165.9685,18097.0
2024-06-26 14:20:00,172.05,172.13,172.01,172.08,23473.0,165.9685,166.0456,165.9299,165.9974,23473.0
2024-06-26 14:25:00,172.07,172.07,171.94,172.0,12006.0,165.9877,165.9877,165.8623,165.9202,12006.0
2024-06-26 14:30:00,172.01,172.07,171.93,172.07,14858.0,165.9299,165.9877,165.8527,165.9877,14858.0
2024-06-26 14:35:00,172.08,172.08,171.98,172.04,8051.0,165.9974,165.9974,165.9009,165.9588,8051.0
2024-06-26 14:40:00,172.08,172.1,172.01,172.07,10293.0,165.9974,166.0167,165.9299,165.9877,10293.0
2024-06-26 14:45:00,172.12,172.21,172.08,172.21,17268.0,166.036,166.1228,165.9974,166.1228,17268.0
2024-06-26 14:50:00,172.22,172.23,172.14,172.23,22213.0,166.1324,166.1421,166.0553,166.1421,22213.0
2024-06-26 14:55:00,172.21,172.29,172.07,172.07,27162.0,166.1228,166.2,165.9877,165.9877,27162.0
2024-06-26 15:00:00,172.08,172.13,171.95,172.13,25304.0,165.9974,166.0456,165.872,166.0456,25304.0
2024-06-26 15:05:00,172.13,172.22,172.08,172.15,18507.0,166.0456,166.1324,165.9974,166.0649,18507.0
2024-06-26 15:10:00,172.13,172.14,171.94,171.97,23951.0,166.0456,166.0553,165.8623,165.8913,23951.0
2024-06-26 15:15:00,171.99,172.19,171.97,172.14,27711.0,165.9106,166.1035,165.8913,166.0553,27711.0
2024-06-26 15:20:00,172.12,172.17,172.07,172.14,37510.0,166.036,166.0842,165.9877,166.0553,37510.0
2024-06-26 15:25:00,172.16,172.16,172.08,172.12,41842.0,166.0746,166.0746,165.9974,166.036,41842.0
2024-06-26 15:30:00,172.12,172.12,171.94,172.02,47936.0,166.036,166.036,165.8623,165.9395,47936.0
2024-06-26 15:35:00,172.03,172.1,172.0,172.1,39409.0,165.9492,166.0167,165.9202,166.0167,39409.0
2024-06-26 15:40:00,172.09,172.14,172.03,172.08,44347.0,166.007,166.0553,165.9492,165.9974,44347.0
2024-06-26 15:45:00,172.07,172.16,172.07,172.12,62107.0,165.9877,166.0746,165.9877,166.036,62107.0
2024-06-26 15:50:00,172.13,172.33,172.1,172.22,71292.0,166.0456,166.2386,166.0167,166.1324,71292.0
2024-06-26 15:55:00,172.22,172.35,171.4,171.44,405013.0,166.1324,166.2578,165.3414,165.38,405013.0
2024-06-27 09:30:00,171.29,171.29,170.63,170.89,78114.0,165.2353,165.2353,164.5986,164.8495,78114.0
2024-06-27 09:35:00,170.9,171.56,170.89,171.25,19126.0,164.8591,165.4958,164.8495,165.1967,19126.0
2024-06-27 09:40:00,171.27,171.51,171.09,171.24,17967.0,165.216,165.4475,165.0424,165.1871,17967.0
2024-06-27 09:45:00,171.19,171.44,170.94,170.98,37435.0,165.1389,165.38,164.8977,164.9363,37435.0
2024-06-27 09:50:00,171.0,171.2,170.67,170.76,37846.0,164.9556,165.1485,164.6372,164.7241,37846.0
2024-06-27 09:55:00,170.73,171.02,170.7,170.89,18872.0,164.6951,164.9749,164.6662,164.8495,18872.0
2024-06-27 10:00:00,170.8,170.9,170.38,170.44,24285.0,164.7626,164.8591,164.3575,164.4154,24285.0
2024-06-27 10:05:00,170.38,170.53,170.26,170.41,24188.0,164.3575,164.5022,164.2417,164.3864,24188.0
2024-06-27 10:10:00,170.4,170.46,170.11,170.2,22177.0,164.3768,164.4347,164.097,164.1838,22177.0
2024-06-27 10:15:00,170.19,170.24,169.9,170.0,29242.0,164.1742,164.2224,163.8944,163.9909,29242.0
2024-06-27 10:20:00,170.09,170.24,169.92,170.24,13061.0,164.0777,164.2224,163.9137,164.2224,13061.0
2024-06-27 10:25:00,170.2,170.29,170.02,170.11,11235.0,164.1838,164.2707,164.0102,164.097,11235.0
2024-06-27 10:30:00,170.17,170.25,170.06,170.21,12870.0,164.1549,164.2321,164.0488,164.1935,12870.0
2024-06-27 10:35:00,170.17,170.3,170.04,170.13,7204.0,164.1549,164.2803,164.0295,164.1163,7204.0
2024-06-27 10:40:00,170.12,170.13,169.67,169.77,26213.0,164.1067,164.1163,163.6726,163.769,26213.0
2024-06-27 10:45:00,169.84,170.11,169.78,169.87,19299.0,163.8366,164.097,163.7787,163.8655,19299.0
2024-06-27 10:50:00,169.82,169.97,169.7,169.7,15061.0,163.8173,163.962,163.7015,163.7015,15061.0
2024-06-27 10:55:00,169.69,169.86,169.52,169.57,26491.0,163.6919,163.8559,163.5279,163.5761,26491.0
2024-06-27 11:00:00,169.59,169.69,169.25,169.36,23913.0,163.5954,163.6919,163.2674,163.3735,23913.0
2024-06-27 11:05:00,169.34,169.56,169.31,169.42,12651.0,163.3542,163.5665,163.3253,163.4314,12651.0
2024-06-27 11:10:00,169.36,169.55,169.34,169.38,36706.0,163.3735,163.5568,163.3542,163.3928,36706.0
2024-06-27 11:15:00,169.41,169.51,169.36,169.39,40144.0,163.4218,163.5182,163.3735,163.4025,40144.0
2024-06-27 11:20:00,169.41,169.44,169.19,169.31,24522.0,163.4218,163.4507,163.2095,163.3253,24522.0
2024-06-27 11:25:00,169.31,169.39,169.19,169.27,13148.0,163.3253,163.4025,163.2095,163.2867,13148.0
2024-06-27 11:30:00,169.26,169.47,169.25,169.44,26841.0,163.2771,163.4796,163.2674,163.4507,26841.0
2024-06-27 11:35:00,169.46,169.46,168.84,168.86,24876.0,163.47,163.47,162.8719,162.8912,24876.0
2024-06-27 11:40:00,168.87,169.05,168.79,169.05,18568.0,162.9009,163.0745,162.8237,163.0745,18568.0
2024-06-27 11:45:00,169.0,169.05,168.7,168.7,17039.0,163.0263,163.0745,162.7369,162.7369,17039.0
2024-06-27 11:50:00,168.75,168.76,168.34,168.4,19624.0,162.7851,162.7947,162.3896,162.4475,19624.0
2024-06-27 11:55:00,168.44,168.51,168.22,168.23,12483.0,162.4861,162.5536,162.2738,162.2835,12483.0
2024-06-27 12:00:00,168.31,168.63,168.29,168.3,14853.0,162.3607,162.6693,162.3414,162.351,14853.0
2024-06-27 12:05:00,168.35,168.52,168.24,168.33,14358.0,162.3992,162.5632,162.2931,162.3799,14358.0
2024-06-27 12:10:00,168.3,168.42,167.96,167.96,41355.0,162.351,162.4668,162.023,162.023,41355.0
2024-06-27 12:15:00,167.96,168.07,167.85,168.05,20439.0,162.023,162.1291,161.9169,162.1098,20439.0
2024-06-27 12:20:00,168.07,168.16,167.97,168.06,20002.0,162.1291,162.216,162.0327,162.1195,20002.0
2024-06-27 12:25:00,168.0,168.45,167.94,168.34,16264.0,162.0616,162.4957,162.0037,162.3896,16264.0
2024-06-27 12:30:00,168.36,168.36,168.15,168.15,11754.0,162.4089,162.4089,162.2063,162.2063,11754.0
2024-06-27 12:35:00,168.17,168.2,167.81,167.84,12250.0,162.2256,162.2545,161.8783,161.9073,12250.0
2024-06-27 12:40:00,167.84,167.95,167.76,167.86,13767.0,161.9073,162.0134,161.8301,161.9266,13767.0
2024-06-27 12:45:00,167.85,168.02,167.75,168.0,21117.0,161.9169,162.0809,161.8204,162.0616,21117.0
2024-06-27 12:50:00,168.01,168.11,167.95,168.07,10311.0,162.0713,162.1677,162.0134,162.1291,10311.0
2024-06-27 12:55:00,168.06,168.1,168.0,168.0,7713.0,162.1195,162.1581,162.0616,162.0616,7713.0
2024-06-27 13:00:00,167.93,168.16,167.93,168.13,10446.0,161.9941,162.216,161.9941,162.187,10446.0
2024-06-27 13:05:00,168.13,168.21,168.07,168.2,10566.0,162.187,162.2642,162.1291,162.2545,10566.0
2024-06-27 13:10:00,168.21,168.33,168.17,168.32,15432.0,162.2642,162.3799,162.2256,162.3703,15432.0
2024-06-27 13:15:00,168.32,168.45,168.26,168.39,13118.0,162.3703,162.4957,162.3124,162.4378,13118.0
2024-06-27 13:20:00,168.41,168.53,168.41,168.5,11663.0,162.4571,162.5729,162.4571,162.5439,11663.0
2024-06-27 13:25:00,168.52,168.55,168.4,168.5,14143.0,162.5632,162.5922,162.4475,162.5439,14143.0
2024-06-27 13:30:00,168.51,168.59,168.45,168.5,21636.0,162.5536,162.6308,162.4957,162.5439,21636.0
2024-06-27 13:35:00,168.5,168.6,168.44,168.51,8752.0,162.5439,162.6404,162.4861,162.5536,8752.0
2024-06-27 13:40:00,168.53,168.68,168.46,168.67,10095.0,162.5729,162.7176,162.5054,162.7079,10095.0
2024-06-27 13:45:00,168.62,168.82,168.62,168.82,11769.0,162.6597,162.8526,162.6597,162.8526,11769.0
2024-06-27 13:50:00,168.84,168.85,168.71,168.77,13166.0,162.8719,162.8816,162.7465,162.8044,13166.0
2024-06-27 13:55:00,168.77,168.89,168.75,168.79,11615.0,162.8044,162.9202,162.7851,162.8237,11615.0
2024-06-27 14:00:00,168.8,168.85,168.71,168.83,11407.0,162.8333,162.8816,162.7465,162.8623,11407.0
2024-06-27 14:05:00,168.8,168.85,168.73,168.83,20849.0,162.8333,162.8816,162.7658,162.8623,20849.0
2024-06-27 14:10:00,168.85,168.85,168.74,168.81,13345.0,162.8816,162.8816,162.7755,162.843,13345.0
2024-06-27 14:15:00,168.81,168.84,168.68,168.76,22551.0,162.843,162.8719,162.7176,162.7947,22551.0
2024-06-27 14:20:00,168.76,168.8,168.68,168.73,32082.0,162.7947,162.8333,162.7176,162.7658,32082.0
2024-06-27 14:25:00,168.75,168.75,168.23,168.43,22308.0,162.7851,162.7851,162.2835,162.4764,22308.0
2024-06-27 14:30:00,168.44,168.65,168.43,168.58,17262.0,162.4861,162.6886,162.4764,162.6211,17262.0
2024-06-27 14:35:00,168.6,168.77,168.53,168.72,15819.0,162.6404,162.8044,162.5729,162.7562,15819.0
2024-06-27 14:40:00,168.7,168.79,168.68,168.77,8471.0,162.7369,162.8237,162.7176,162.8044,8471.0
2024-06-27 14:45:00,168.75,168.76,168.63,168.7,61998.0,162.7851,162.7947,162.6693,162.7369,61998.0
2024-06-27 14:50:00,168.66,168.71,168.39,168.39,12449.0,162.6983,162.7465,162.4378,162.4378,12449.0
2024-06-27 14:55:00,168.39,168.48,168.26,168.43,21669.0,162.4378,162.5246,162.3124,162.4764,21669.0
2024-06-27 15:00:00,168.43,168.66,168.36,168.66,9743.0,162.4764,162.6983,162.4089,162.6983,9743.0
2024-06-27 15:05:00,168.67,168.69,168.51,168.58,11104.0,162.7079,162.7272,162.5536,162.6211,11104.0
2024-06-27 15:10:00,168.54,168.75,168.54,168.71,17178.0,162.5825,162.7851,162.5825,162.7465,17178.0
2024-06-27 15:15:00,168.68,168.81,168.68,168.81,9870.0,162.7176,162.843,162.7176,162.843,9870.0
2024-06-27 15:20:00,168.87,169.08,168.83,169.05,14686.0,162.9009,163.1034,162.8623,163.0745,14686.0
2024-06-27 15:25:00,169.05,169.13,169.01,169.04,21247.0,163.0745,163.1517,163.0359,163.0648,21247.0
2024-06-27 15:30:00,169.04,169.18,168.95,169.14,20649.0,163.0648,163.1999,162.978,163.1613,20649.0
2024-06-27 15:35:00,169.14,169.15,168.99,169.05,46324.0,163.1613,163.171,163.0166,163.0745,46324.0
2024-06-27 15:40:00,169.05,169.1,168.93,169.06,50289.0,163.0745,163.1227,162.9587,163.0841,50289.0
2024-06-27 15:45:00,169.06,169.18,168.96,168.97,111433.0,163.0841,163.1999,162.9877,162.9973,111433.0
2024-06-27 15:50:00,168.97,169.08,168.83,169.02,104898.0,162.9973,163.1034,162.8623,163.0456,104898.0
2024-06-27 15:55:00,169.04,169.14,168.82,168.99,317695.0,163.0648,163.1613,162.8526,163.0166,317695.0
2024-06-28 09:30:00,169.99,170.5,169.3,170.5,84872.0,163.9813,164.4732,163.3157,164.4732,84872.0
2024-06-28 09:35:00,170.49,170.69,169.21,169.4,33724.0,164.4636,164.6565,163.2288,163.4121,33724.0
2024-06-28 09:40:00,169.5,169.65,169.19,169.25,12899.0,163.5086,163.6533,163.2095,163.2674,12899.0
2024-06-28 09:45:00,169.25,169.55,169.16,169.24,19172.0,163.2674,163.5568,163.1806,163.2578,19172.0
2024-06-28 09:50:00,169.29,169.61,169.27,169.52,17374.0,163.306,163.6147,163.2867,163.5279,17374.0
2024-06-28 09:55:00,169.47,169.53,169.09,169.15,20245.0,163.4796,163.5375,163.1131,163.171,20245.0
2024-06-28 10:00:00,169.21,169.31,169.14,169.22,48737.0,163.2288,163.3253,163.1613,163.2385,48737.0
2024-06-28 10:05:00,169.25,169.89,169.17,169.83,43467.0,163.2674,163.8848,163.1903,163.8269,43467.0
2024-06-28 10:10:00,169.84,169.9,169.22,169.22,24644.0,163.8366,163.8944,163.2385,163.2385,24644.0
2024-06-28 10:15:00,169.21,169.33,169.05,169.16,69864.0,163.2288,163.3446,163.0745,163.1806,69864.0
2024-06-28 10:20:00,169.16,169.42,169.15,169.34,36703.0,163.1806,163.4314,163.171,163.3542,36703.0
2024-06-28 10:25:00,169.34,169.57,169.26,169.34,53941.0,163.3542,163.5761,163.2771,163.3542,53941.0
2024-06-28 10:30:00,169.39,169.52,169.33,169.52,79812.0,163.4025,163.5279,163.3446,163.5279,79812.0
2024-06-28 10:35:00,169.52,169.52,169.31,169.37,56144.0,163.5279,163.5279,163.3253,163.3832,56144.0
2024-06-28 10:40:00,169.37,169.38,169.19,169.37,54770.0,163.3832,163.3928,163.2095,163.3832,54770.0
2024-06-28 10:45:00,169.38,169.85,169.36,169.81,26290.0,163.3928,163.8462,163.3735,163.8076,26290.0
2024-06-28 10:50:00,169.8,169.98,169.53,169.98,21524.0,163.798,163.9716,163.5375,163.9716,21524.0
2024-06-28 10:55:00,169.97,169.97,169.66,169.71,12018.0,163.962,163.962,163.6629,163.7112,12018.0
2024-06-28 11:00:00,169.75,169.86,169.54,169.55,18813.0,163.7498,163.8559,163.5472,163.5568,18813.0
2024-06-28 11:05:00,169.5,169.65,169.37,169.46,89823.0,163.5086,163.6533,163.3832,163.47,89823.0
2024-06-28 11:10:00,169.5,169.6,169.42,169.57,18511.0,163.5086,163.6051,163.4314,163.5761,18511.0
2024-06-28 11:15:00,169.6,169.68,169.31,169.48,22692.0,163.6051,163.6822,163.3253,163.4893,22692.0
2024-06-28 11:20:00,169.47,169.57,169.39,169.44,16387.0,163.4796,163.5761,163.4025,163.4507,16387.0
2024-06-28 11:25:00,169.44,169.6,169.38,169.58,20418.0,163.4507,163.6051,163.3928,163.5858,20418.0
2024-06-28 11:30:00,169.58,169.87,169.44,169.78,34013.0,163.5858,163.8655,163.4507,163.7787,34013.0
2024-06-28 11:35:00,169.79,169.87,169.61,169.83,13776.0,163.7883,163.8655,163.6147,163.8269,13776.0
2024-06-28 11:40:00,169.85,169.86,169.48,169.49,10553.0,163.8462,163.8559,163.4893,163.4989,10553.0
2024-06-28 11:45:00,169.46,169.51,169.25,169.27,12359.0,163.47,163.5182,163.2674,163.2867,12359.0
2024-06-28 11:50:00,169.29,169.54,169.29,169.45,18281.0,163.306,163.5472,163.306,163.4604,18281.0
2024-06-28 11:55:00,169.46,169.79,169.43,169.54,106487.0,163.47,163.7883,163.4411,163.5472,106487.0
2024-06-28 12:00:00,169.54,169.86,169.42,169.86,19169.0,163.5472,163.8559,163.4314,163.8559,19169.0
2024-06-28 12:05:00,169.84,169.88,169.68,169.7,14346.0,163.8366,163.8752,163.6822,163.7015,14346.0
2024-06-28 12:10:00,169.68,169.81,169.64,169.65,20667.0,163.6822,163.8076,163.6436,163.6533,20667.0
2024-06-28 12:15:00,169.62,169.82,169.55,169.7,22967.0,163.6243,163.8173,163.5568,163.7015,22967.0
2024-06-28 12:20:00,169.74,169.84,169.66,169.69,21440.0,163.7401,163.8366,163.6629,163.6919,21440.0
2024-06-28 12:25:00,169.72,169.76,169.51,169.51,12893.0,163.7208,163.7594,163.5182,163.5182,12893.0
2024-06-28 12:30:00,169.57,169.8,169.48,169.76,56874.0,163.5761,163.798,163.4893,163.7594,56874.0
2024-06-28 12:35:00,169.74,169.86,169.69,169.7,50277.0,163.7401,163.8559,163.6919,163.7015,50277.0
2024-06-28 12:40:00,169.74,169.78,169.66,169.7,20738.0,163.7401,163.7787,163.6629,163.7015,20738.0
2024-06-28 12:45:00,169.68,169.74,169.62,169.63,13929.0,163.6822,163.7401,163.6243,163.634,13929.0
2024-06-28 12:50:00,169.64,169.8,169.64,169.71,15901.0,163.6436,163.798,163.6436,163.7112,15901.0
2024-06-28 12:55:00,169.71,169.83,169.69,169.74,26006.0,163.7112,163.8269,163.6919,163.7401,26006.0
2024-06-28 13:00:00,169.74,169.94,169.7,169.93,18761.0,163.7401,163.933,163.7015,163.9234,18761.0
2024-06-28 13:05:00,169.92,170.08,169.77,169.9,19798.0,163.9137,164.0681,163.769,163.8944,19798.0
2024-06-28 13:10:00,169.9,169.9,169.75,169.83,16008.0,163.8944,163.8944,163.7498,163.8269,16008.0
2024-06-28 13:15:00,169.83,169.92,169.71,169.82,17832.0,163.8269,163.9137,163.7112,163.8173,17832.0
2024-06-28 13:20:00,169.8,169.89,169.71,169.73,7499.0,163.798,163.8848,163.7112,163.7305,7499.0
2024-06-28 13:25:00,169.72,169.8,169.7,169.72,13554.0,163.7208,163.798,163.7015,163.7208,13554.0
2024-06-28 13:30:00,169.7,169.76,169.65,169.73,47337.0,163.7015,163.7594,163.6533,163.7305,47337.0
2024-06-28 13:35:00,169.71,169.88,169.67,169.8,37543.0,163.7112,163.8752,163.6726,163.798,37543.0
2024-06-28 13:40:00,169.81,170.18,169.78,170.15,16331.0,163.8076,164.1646,163.7787,164.1356,16331.0
2024-06-28 13:45:00,170.18,170.32,170.04,170.11,15946.0,164.1646,164.2996,164.0295,164.097,15946.0
2024-06-28 13:50:00,170.12,170.15,170.03,170.07,20596.0,164.1067,164.1356,164.0199,164.0584,20596.0
2024-06-28 13:55:00,170.09,170.09,169.84,169.92,15251.0,164.0777,164.0777,163.8366,163.9137,15251.0
2024-06-28 14:00:00,169.93,169.97,169.83,169.97,25350.0,163.9234,163.962,163.8269,163.962,25350.0
2024-06-28 14:05:00,169.97,170.31,169.95,170.22,29352.0,163.962,164.29,163.9427,164.2031,29352.0
2024-06-28 14:10:00,170.22,170.23,170.1,170.11,20382.0,164.2031,164.2128,164.0874,164.097,20382.0
2024-06-28 14:15:00,170.13,170.28,170.1,170.15,61490.0,164.1163,164.261,164.0874,164.1356,61490.0
2024-06-28 14:20:00,170.16,170.31,170.11,170.29,17678.0,164.1453,164.29,164.097,164.2707,17678.0
2024-06-28 14:25:00,170.31,170.49,170.19,170.2,23642.0,164.29,164.4636,164.1742,164.1838,23642.0
2024-06-28 14:30:00,170.2,170.3,170.18,170.22,23924.0,164.1838,164.2803,164.1646,164.2031,23924.0
2024-06-28 14:35:00,170.22,170.3,170.06,170.07,32133.0,164.2031,164.2803,164.0488,164.0584,32133.0
2024-06-28 14:40:00,170.06,170.2,170.01,170.04,53103.0,164.0488,164.1838,164.0006,164.0295,53103.0
2024-06-28 14:45:00,170.02,170.06,169.84,169.84,15027.0,164.0102,164.0488,163.8366,163.8366,15027.0
2024-06-28 14:50:00,169.85,169.87,169.75,169.76,28805.0,163.8462,163.8655,163.7498,163.7594,28805.0
2024-06-28 14:55:00,169.78,169.79,169.62,169.74,15731.0,163.7787,163.7883,163.6243,163.7401,15731.0
2024-06-28 15:00:00,169.74,169.93,169.63,169.87,47858.0,163.7401,163.9234,163.634,163.8655,47858.0
2024-06-28 15:05:00,169.84,169.85,169.69,169.82,12374.0,163.8366,163.8462,163.6919,163.8173,12374.0
2024-06-28 15:10:00,169.83,169.83,169.62,169.69,20831.0,163.8269,163.8269,163.6243,163.6919,20831.0
2024-06-28 15:15:00,169.69,169.74,169.57,169.72,21850.0,163.6919,163.7401,163.5761,163.7208,21850.0
2024-06-28 15:20:00,169.72,169.9,169.64,169.84,52812.0,163.7208,163.8944,163.6436,163.8366,52812.0
2024-06-28 15:25:00,169.86,170.03,169.8,170.03,23144.0,163.8559,164.0199,163.798,164.0199,23144.0
2024-06-28 15:30:00,170.03,170.17,169.78,169.98,45367.0,164.0199,164.1549,163.7787,163.9716,45367.0
2024-06-28 15:35:00,169.95,170.43,169.95,170.28,43806.0,163.9427,164.4057,163.9427,164.261,43806.0
2024-06-28 15:40:00,170.26,170.44,170.21,170.3,42445.0,164.2417,164.4154,164.1935,164.2803,42445.0
2024-06-28 15:45:00,170.31,170.77,170.3,170.77,108218.0,164.29,164.7337,164.2803,164.7337,108218.0
2024-06-28 15:50:00,170.79,171.12,170.71,170.94,209063.0,164.753,165.0713,164.6758,164.8977,209063.0
2024-06-28 15:55:00,170.91,171.82,170.49,171.45,1003552.0,164.8687,165.7466,164.4636,165.3897,1003552.0
2024-07-01 09:30:00,171.27,171.8,170.32,171.48,124110.0,165.216,165.7273,164.2996,165.4186,124110.0
2024-07-01 09:35:00,171.55,171.55,170.33,170.46,47886.0,165.4861,165.4861,164.3093,164.4347,47886.0
2024-07-01 09:40:00,170.67,171.61,170.61,171.45,45246.0,164.6372,165.544,164.5794,165.3897,45246.0
2024-07-01 09:45:00,171.45,172.84,171.37,172.76,80430.0,165.3897,166.7305,165.3125,166.6534,80430.0
2024-07-01 09:50:00,172.69,173.72,172.66,173.69,86280.0,166.5858,167.5794,166.5569,167.5505,86280.0
2024-07-01 09:55:00,173.72,173.76,173.26,173.46,105582.0,167.5794,167.618,167.1357,167.3286,105582.0
2024-07-01 10:00:00,173.54,173.88,172.34,172.39,44067.0,167.4058,167.7338,166.2482,166.2964,44067.0
2024-07-01 10:05:00,172.48,172.86,172.26,172.4,24214.0,166.3833,166.7498,166.171,166.3061,24214.0
2024-07-01 10:10:00,172.28,172.47,171.99,172.06,36566.0,166.1903,166.3736,165.9106,165.9781,36566.0
2024-07-01 10:15:00,172.11,172.27,171.85,171.97,38082.0,166.0263,166.1807,165.7755,165.8913,38082.0
2024-07-01 10:20:00,171.97,172.11,171.43,171.61,28640.0,165.8913,166.0263,165.3704,165.544,28640.0
2024-07-01 10:25:00,171.65,171.72,171.31,171.43,33284.0,165.5826,165.6501,165.2546,165.3704,33284.0
2024-07-01 10:30:00,171.48,171.64,171.4,171.42,38856.0,165.4186,165.5729,165.3414,165.3607,38856.0
2024-07-01 10:35:00,171.42,171.62,171.12,171.57,55281.0,165.3607,165.5537,165.0713,165.5054,55281.0
2024-07-01 10:40:00,171.59,171.63,171.39,171.5,44464.0,165.5247,165.5633,165.3318,165.4379,44464.0
2024-07-01 10:45:00,171.55,171.66,171.23,171.39,36384.0,165.4861,165.5922,165.1774,165.3318,36384.0
2024-07-01 10:50:00,171.35,171.6,171.34,171.52,32656.0,165.2932,165.5344,165.2835,165.4572,32656.0
2024-07-01 10:55:00,171.52,171.57,171.33,171.43,25820.0,165.4572,165.5054,165.2739,165.3704,25820.0
2024-07-01 11:00:00,171.41,171.42,170.99,171.16,30146.0,165.3511,165.3607,164.9459,165.1099,30146.0
2024-07-01 11:05:00,171.2,171.4,171.01,171.37,43569.0,165.1485,165.3414,164.9652,165.3125,43569.0
2024-07-01 11:10:00,171.37,171.37,170.95,171.02,41213.0,165.3125,165.3125,164.9073,164.9749,41213.0
2024-07-01 11:15:00,171.01,171.16,170.92,170.97,22240.0,164.9652,165.1099,164.8784,164.9266,22240.0
2024-07-01 11:20:00,171.07,171.12,170.98,171.0,25265.0,165.0231,165.0713,164.9363,164.9556,25265.0
2024-07-01 11:25:00,171.03,171.29,171.02,171.05,22997.0,164.9845,165.2353,164.9749,165.0038,22997.0
2024-07-01 11:30:00,171.08,171.26,170.92,170.94,47180.0,165.0327,165.2064,164.8784,164.8977,47180.0
2024-07-01 11:35:00,170.93,171.2,170.83,171.06,44195.0,164.888,165.1485,164.7916,165.0134,44195.0
2024-07-01 11:40:00,171.06,171.12,170.86,170.97,27502.0,165.0134,165.0713,164.8205,164.9266,27502.0
2024-07-01 11:45:00,171.0,171.02,170.89,170.92,13176.0,164.9556,164.9749,164.8495,164.8784,13176.0
2024-07-01 11:50:00,170.91,171.01,170.83,170.97,18179.0,164.8687,164.9652,164.7916,164.9266,18179.0
2024-07-01 11:55:00,170.97,170.98,170.85,170.94,14724.0,164.9266,164.9363,164.8109,164.8977,14724.0
2024-07-01 12:00:00,170.89,170.93,170.63,170.75,16136.0,164.8495,164.888,164.5986,164.7144,16136.0
2024-07-01 12:05:00,170.75,170.86,170.65,170.72,41736.0,164.7144,164.8205,164.6179,164.6855,41736.0
2024-07-01 12:10:00,170.73,171.06,170.69,170.89,31675.0,164.6951,165.0134,164.6565,164.8495,31675.0
2024-07-01 12:15:00,170.91,170.91,170.8,170.83,7058.0,164.8687,164.8687,164.7626,164.7916,7058.0
2024-07-01 12:20:00,170.83,171.01,170.81,170.94,14401.0,164.7916,164.9652,164.7723,164.8977,14401.0
2024-07-01 12:25:00,170.94,171.04,170.91,170.96,25406.0,164.8977,164.9942,164.8687,164.917,25406.0
2024-07-01 12:30:00,170.96,171.09,170.95,171.05,14700.0,164.917,165.0424,164.9073,165.0038,14700.0
2024-07-01 12:35:00,171.05,171.14,170.99,171.0,10863.0,165.0038,165.0906,164.9459,164.9556,10863.0
2024-07-01 12:40:00,171.01,171.03,170.89,171.02,12851.0,164.9652,164.9845,164.8495,164.9749,12851.0
2024-07-01 12:45:00,171.03,171.04,170.91,170.98,20660.0,164.9845,164.9942,164.8687,164.9363,20660.0
2024-07-01 12:50:00,170.98,171.03,170.61,170.61,18507.0,164.9363,164.9845,164.5794,164.5794,18507.0
2024-07-01 12:55:00,170.64,170.85,170.59,170.85,19571.0,164.6083,164.8109,164.5601,164.8109,19571.0
2024-07-01 13:00:00,170.84,170.92,170.74,170.9,26867.0,164.8012,164.8784,164.7048,164.8591,26867.0
2024-07-01 13:05:00,170.93,171.15,170.91,171.08,12360.0,164.888,165.1003,164.8687,165.0327,12360.0
2024-07-01 13:10:00,171.08,171.14,171.0,171.05,15512.0,165.0327,165.0906,164.9556,165.0038,15512.0
2024-07-01 13:15:00,171.05,171.14,171.01,171.09,32557.0,165.0038,165.0906,164.9652,165.0424,32557.0
2024-07-01 13:20:00,171.08,171.13,170.97,170.99,19168.0,165.0327,165.081,164.9266,164.9459,19168.0
2024-07-01 13:25:00,170.95,171.17,170.94,171.09,16161.0,164.9073,165.1196,164.8977,165.0424,16161.0
2024-07-01 13:30:00,171.07,171.11,171.0,171.0,20206.0,165.0231,165.0617,164.9556,164.9556,20206.0
2024-07-01 13:35:00,171.02,171.04,170.92,171.02,16808.0,164.9749,164.9942,164.8784,164.9749,16808.0
2024-07-01 13:40:00,170.98,170.99,170.67,170.77,14429.0,164.9363,164.9459,164.6372,164.7337,14429.0
2024-07-01 13:45:00,170.75,170.84,170.5,170.62,29154.0,164.7144,164.8012,164.4732,164.589,29154.0
2024-07-01 13:50:00,170.64,170.78,170.56,170.65,10807.0,164.6083,164.7433,164.5311,164.6179,10807.0
2024-07-01 13:55:00,170.68,170.71,170.28,170.36,13956.0,164.6469,164.6758,164.261,164.3382,13956.0
2024-07-01 14:00:00,170.37,170.38,170.07,170.11,12333.0,164.3478,164.3575,164.0584,164.097,12333.0
2024-07-01 14:05:00,170.12,170.27,170.03,170.05,9473.0,164.1067,164.2514,164.0199,164.0391,9473.0
2024-07-01 14:10:00,170.05,170.06,169.87,169.92,15553.0,164.0391,164.0488,163.8655,163.9137,15553.0
2024-07-01 14:15:00,169.92,170.05,169.82,169.86,22320.0,163.9137,164.0391,163.8173,163.8559,22320.0
2024-07-01 14:20:00,169.86,170.15,169.83,170.11,9801.0,163.8559,164.1356,163.8269,164.097,9801.0
2024-07-01 14:25:00,170.11,170.12,169.89,169.89,18250.0,164.097,164.1067,163.8848,163.8848,18250.0
2024-07-01 14:30:00,169.88,169.94,169.77,169.88,20590.0,163.8752,163.933,163.769,163.8752,20590.0
2024-07-01 14:35:00,169.93,169.93,169.68,169.68,15998.0,163.9234,163.9234,163.6822,163.6822,15998.0
2024-07-01 14:40:00,169.73,169.92,169.72,169.87,24259.0,163.7305,163.9137,163.7208,163.8655,24259.0
2024-07-01 14:45:00,169.86,169.86,169.67,169.67,14423.0,163.8559,163.8559,163.6726,163.6726,14423.0
2024-07-01 14:50:00,169.67,169.83,169.66,169.76,30628.0,163.6726,163.8269,163.6629,163.7594,30628.0
2024-07-01 14:55:00,169.75,169.78,169.53,169.63,30419.0,163.7498,163.7787,163.5375,163.634,30419.0
2024-07-01 15:00:00,169.62,169.79,169.55,169.72,20524.0,163.6243,163.7883,163.5568,163.7208,20524.0
2024-07-01 15:05:00,169.69,169.74,169.56,169.67,15764.0,163.6919,163.7401,163.5665,163.6726,15764.0
2024-07-01 15:10:00,169.64,169.84,169.56,169.79,12921.0,163.6436,163.8366,163.5665,163.7883,12921.0
2024-07-01 15:15:00,169.81,170.06,169.73,170.03,18275.0,163.8076,164.0488,163.7305,164.0199,18275.0
2024-07-01 15:20:00,170.05,170.09,169.89,169.95,8847.0,164.0391,164.0777,163.8848,163.9427,8847.0
2024-07-01 15:25:00,169.93,170.02,169.9,169.93,14174.0,163.9234,164.0102,163.8944,163.9234,14174.0
2024-07-01 15:30:00,169.95,170.13,169.91,170.13,13675.0,163.9427,164.1163,163.9041,164.1163,13675.0
2024-07-01 15:35:00,170.11,170.15,170.05,170.1,16277.0,164.097,164.1356,164.0391,164.0874,16277.0
2024-07-01 15:40:00,170.1,170.19,170.03,170.09,12871.0,164.0874,164.1742,164.0199,164.0777,12871.0
2024-07-01 15:45:00,170.1,170.24,170.1,170.19,27029.0,164.0874,164.2224,164.0874,164.1742,27029.0
2024-07-01 15:50:00,170.2,170.38,170.2,170.3,37501.0,164.1838,164.3575,164.1838,164.2803,37501.0
2024-07-01 15:55:00,170.28,170.39,170.11,170.38,171976.0,164.261,164.3671,164.097,164.3575,171976.0
2024-07-02 09:30:00,168.63,168.63,167.62,168.09,126650.0,162.6693,162.6693,161.695,162.1484,126650.0
2024-07-02 09:35:00,168.12,168.23,167.03,167.32,52813.0,162.1774,162.2835,161.1259,161.4056,52813.0
2024-07-02 09:40:00,167.44,167.56,166.56,166.87,59144.0,161.5214,161.6372,160.6725,160.9716,59144.0
2024-07-02 09:45:00,166.95,167.31,166.31,167.26,38800.0,161.0487,161.396,160.4313,161.3478,38800.0
2024-07-02 09:50:00,167.26,167.26,166.36,166.59,30218.0,161.3478,161.3478,160.4796,160.7015,30218.0
2024-07-02 09:55:00,166.67,167.04,166.48,166.62,26791.0,160.7786,161.1355,160.5953,160.7304,26791.0
2024-07-02 10:00:00,166.68,167.12,166.67,167.0,29326.0,160.7883,161.2127,160.7786,161.097,29326.0
2024-07-02 10:05:00,167.02,167.12,166.89,167.02,33973.0,161.1163,161.2127,160.9908,161.1163,33973.0
2024-07-02 10:10:00,167.0,167.36,167.0,167.25,39381.0,161.097,161.4442,161.097,161.3381,39381.0
2024-07-02 10:15:00,167.25,167.4,167.2,167.37,28636.0,161.3381,161.4828,161.2899,161.4539,28636.0
2024-07-02 10:20:00,167.33,167.82,167.23,167.37,42234.0,161.4153,161.888,161.3188,161.4539,42234.0
2024-07-02 10:25:00,167.29,167.41,167.1,167.24,54331.0,161.3767,161.4925,161.1934,161.3285,54331.0
2024-07-02 10:30:00,167.17,167.56,167.07,167.49,23129.0,161.2609,161.6372,161.1645,161.5696,23129.0
2024-07-02 10:35:00,167.45,167.61,167.33,167.54,25114.0,161.5311,161.6854,161.4153,161.6179,25114.0
2024-07-02 10:40:00,167.58,167.77,167.53,167.54,21974.0,161.6565,161.8397,161.6082,161.6179,21974.0
2024-07-02 10:45:00,167.54,167.65,167.42,167.47,34269.0,161.6179,161.724,161.5021,161.5503,34269.0
2024-07-02 10:50:00,167.51,167.67,167.44,167.56,33477.0,161.5889,161.7433,161.5214,161.6372,33477.0
2024-07-02 10:55:00,167.55,167.81,167.48,167.61,38836.0,161.6275,161.8783,161.56,161.6854,38836.0
2024-07-02 11:00:00,167.58,167.77,167.51,167.7,20703.0,161.6565,161.8397,161.5889,161.7722,20703.0
2024-07-02 11:05:00,167.7,167.79,167.46,167.47,23263.0,161.7722,161.859,161.5407,161.5503,23263.0
2024-07-02 11:10:00,167.45,167.54,167.34,167.36,15506.0,161.5311,161.6179,161.4249,161.4442,15506.0
2024-07-02 11:15:00,167.35,167.58,167.35,167.48,16147.0,161.4346,161.6565,161.4346,161.56,16147.0
2024-07-02 11:20:00,167.5,167.7,167.47,167.64,20423.0,161.5793,161.7722,161.5503,161.7143,20423.0
2024-07-02 11:25:00,167.58,167.6,167.36,167.48,34826.0,161.6565,161.6757,161.4442,161.56,34826.0
2024-07-02 11:30:00,167.53,167.57,167.34,167.52,61556.0,161.6082,161.6468,161.4249,161.5986,61556.0
2024-07-02 11:35:00,167.5,167.55,167.34,167.37,15614.0,161.5793,161.6275,161.4249,161.4539,15614.0
2024-07-02 11:40:00,167.35,167.35,167.21,167.3,17227.0,161.4346,161.4346,161.2995,161.3864,17227.0
2024-07-02 11:45:00,167.24,167.3,167.18,167.2,17238.0,161.3285,161.3864,161.2706,161.2899,17238.0
2024-07-02 11:50:00,167.21,167.53,167.18,167.46,104065.0,161.2995,161.6082,161.2706,161.5407,104065.0
2024-07-02 11:55:00,167.46,167.51,167.25,167.38,39612.0,161.5407,161.5889,161.3381,161.4635,39612.0
2024-07-02 12:00:00,167.38,167.43,167.25,167.28,23543.0,161.4635,161.5118,161.3381,161.3671,23543.0
2024-07-02 12:05:00,167.25,167.38,167.15,167.34,52515.0,161.3381,161.4635,161.2417,161.4249,52515.0
2024-07-02 12:10:00,167.34,167.4,167.0,167.1,13888.0,161.4249,161.4828,161.097,161.1934,13888.0
2024-07-02 12:15:00,167.09,167.11,166.92,166.94,38799.0,161.1838,161.2031,161.0198,161.0391,38799.0
2024-07-02 12:20:00,166.99,167.0,166.78,166.86,24441.0,161.0873,161.097,160.8847,160.9619,24441.0
2024-07-02 12:25:00,166.87,166.92,166.79,166.81,17812.0,160.9716,161.0198,160.8944,160.9137,17812.0
2024-07-02 12:30:00,166.78,166.78,166.45,166.5,26008.0,160.8847,160.8847,160.5664,160.6146,26008.0
2024-07-02 12:35:00,166.5,166.52,166.36,166.4,19858.0,160.6146,160.6339,160.4796,160.5182,19858.0
2024-07-02 12:40:00,166.36,166.57,166.32,166.48,28397.0,160.4796,160.6822,160.441,160.5953,28397.0
2024-07-02 12:45:00,166.48,166.63,166.36,166.36,20504.0,160.5953,160.74,160.4796,160.4796,20504.0
2024-07-02 12:50:00,166.36,166.36,166.02,166.03,24800.0,160.4796,160.4796,160.1516,160.1612,24800.0
2024-07-02 12:55:00,166.06,166.07,165.76,165.77,39912.0,160.1902,160.1998,159.9008,159.9104,39912.0
2024-07-02 13:00:00,165.78,165.8,165.64,165.78,23159.0,159.9201,159.9394,159.785,159.9201,23159.0
2024-07-02 13:05:00,165.75,165.88,165.7,165.83,30676.0,159.8911,160.0165,159.8429,159.9683,30676.0
2024-07-02 13:10:00,165.84,165.96,165.7,165.83,17682.0,159.978,160.0937,159.8429,159.9683,17682.0
2024-07-02 13:15:00,165.83,165.94,165.71,165.88,33506.0,159.9683,160.0744,159.8526,160.0165,33506.0
2024-07-02 13:20:00,165.87,165.99,165.76,165.79,54690.0,160.0069,160.1227,159.9008,159.9297,54690.0
2024-07-02 13:25:00,165.8,165.8,165.45,165.47,34677.0,159.9394,159.9394,159.6017,159.621,34677.0
2024-07-02 13:30:00,165.49,165.89,165.46,165.75,17375.0,159.6403,160.0262,159.6114,159.8911,17375.0
2024-07-02 13:35:00,165.73,165.78,165.59,165.72,27326.0,159.8718,159.9201,159.7368,159.8622,27326.0
2024-07-02 13:40:00,165.71,166.04,165.68,165.93,18926.0,159.8526,160.1709,159.8236,160.0648,18926.0
2024-07-02 13:45:00,165.92,166.23,165.92,166.02,18388.0,160.0551,160.3542,160.0551,160.1516,18388.0
2024-07-02 13:50:00,166.02,166.19,165.98,166.14,18619.0,160.1516,160.3156,160.113,160.2674,18619.0
2024-07-02 13:55:00,166.16,166.4,166.15,166.27,18634.0,160.2866,160.5182,160.277,160.3928,18634.0
2024-07-02 14:00:00,166.29,166.43,166.25,166.4,15722.0,160.4121,160.5471,160.3735,160.5182,15722.0
2024-07-02 14:05:00,166.4,166.69,166.32,166.69,18705.0,160.5182,160.7979,160.441,160.7979,18705.0
2024-07-02 14:10:00,166.71,166.71,166.48,166.64,19058.0,160.8172,160.8172,160.5953,160.7497,19058.0
2024-07-02 14:15:00,166.62,166.67,166.42,166.44,12820.0,160.7304,160.7786,160.5375,160.5568,12820.0
2024-07-02 14:20:00,166.45,166.68,166.44,166.65,13458.0,160.5664,160.7883,160.5568,160.7593,13458.0
2024-07-02 14:25:00,166.65,166.75,166.61,166.74,15302.0,160.7593,160.8558,160.7207,160.8461,15302.0
2024-07-02 14:30:00,166.74,166.76,166.61,166.7,16600.0,160.8461,160.8654,160.7207,160.8076,16600.0
2024-07-02 14:35:00,166.71,166.86,166.69,166.84,24644.0,160.8172,160.9619,160.7979,160.9426,24644.0
2024-07-02 14:40:00,166.84,166.86,166.71,166.75,13089.0,160.9426,160.9619,160.8172,160.8558,13089.0
2024-07-02 14:45:00,166.73,166.82,166.62,166.66,25913.0,160.8365,160.9233,160.7304,160.769,25913.0
2024-07-02 14:50:00,166.66,166.68,166.5,166.53,23462.0,160.769,160.7883,160.6146,160.6436,23462.0
2024-07-02 14:55:00,166.53,166.75,166.5,166.58,18096.0,160.6436,160.8558,160.6146,160.6918,18096.0
2024-07-02 15:00:00,166.62,166.63,166.43,166.52,41530.0,160.7304,160.74,160.5471,160.6339,41530.0
2024-07-02 15:05:00,166.49,166.63,166.46,166.53,15906.0,160.605,160.74,160.576,160.6436,15906.0
2024-07-02 15:10:00,166.54,166.6,166.37,166.5,13873.0,160.6532,160.7111,160.4892,160.6146,13873.0
2024-07-02 15:15:00,166.48,166.65,166.47,166.64,16660.0,160.5953,160.7593,160.5857,160.7497,16660.0
2024-07-02 15:20:00,166.66,166.68,166.43,166.45,34057.0,160.769,160.7883,160.5471,160.5664,34057.0
2024-07-02 15:25:00,166.43,166.49,166.36,166.38,23665.0,160.5471,160.605,160.4796,160.4989,23665.0
2024-07-02 15:30:00,166.38,166.51,166.31,166.42,26642.0,160.4989,160.6243,160.4313,160.5375,26642.0
2024-07-02 15:35:00,166.4,166.44,166.21,166.22,33401.0,160.5182,160.5568,160.3349,160.3445,33401.0
2024-07-02 15:40:00,166.23,166.35,166.17,166.18,45004.0,160.3542,160.4699,160.2963,160.3059,45004.0
2024-07-02 15:45:00,166.18,166.25,166.12,166.15,64727.0,160.3059,160.3735,160.2481,160.277,64727.0
2024-07-02 15:50:00,166.17,166.29,165.97,166.21,128760.0,160.2963,160.4121,160.1034,160.3349,128760.0
2024-07-02 15:55:00,166.2,166.21,165.84,166.03,367322.0,160.3252,160.3349,159.978,160.1612,367322.0
2024-07-03 09:30:00,166.09,166.47,165.75,166.03,86083.0,160.2191,160.5857,159.8911,160.1612,86083.0
2024-07-03 09:35:00,166.13,166.77,166.13,166.68,27193.0,160.2577,160.8751,160.2577,160.7883,27193.0
2024-07-03 09:40:00,166.69,166.83,166.14,166.4,30665.0,160.7979,160.933,160.2674,160.5182,30665.0
2024-07-03 09:45:00,166.33,166.81,166.26,166.59,38546.0,160.4506,160.9137,160.3831,160.7015,38546.0
2024-07-03 09:50:00,166.58,166.8,166.35,166.79,30008.0,160.6918,160.904,160.4699,160.8944,30008.0
2024-07-03 09:55:00,166.8,167.09,166.69,167.03,16527.0,160.904,161.1838,160.7979,161.1259,16527.0
2024-07-03 10:00:00,167.1,167.1,166.55,166.67,22124.0,161.1934,161.1934,160.6629,160.7786,22124.0
2024-07-03 10:05:00,166.58,166.86,166.44,166.44,15911.0,160.6918,160.9619,160.5568,160.5568,15911.0
2024-07-03 10:10:00,166.41,166.76,166.31,166.31,16306.0,160.5278,160.8654,160.4313,160.4313,16306.0
2024-07-03 10:15:00,166.31,166.41,166.0,166.03,14506.0,160.4313,160.5278,160.1323,160.1612,14506.0
2024-07-03 10:20:00,166.04,166.13,165.65,165.67,14203.0,160.1709,160.2577,159.7947,159.814,14203.0
2024-07-03 10:25:00,165.75,166.04,165.57,165.74,32981.0,159.8911,160.1709,159.7175,159.8815,32981.0
2024-07-03 10:30:00,165.74,165.91,165.66,165.83,35511.0,159.8815,160.0455,159.8043,159.9683,35511.0
2024-07-03 10:35:00,165.85,166.07,165.81,165.81,18858.0,159.9876,160.1998,159.949,159.949,18858.0
2024-07-03 10:40:00,165.89,165.93,165.45,165.59,17344.0,160.0262,160.0648,159.6017,159.7368,17344.0
2024-07-03 10:45:00,165.6,165.64,165.11,165.11,22886.0,159.7464,159.785,159.2738,159.2738,22886.0
2024-07-03 10:50:00,165.16,165.19,164.67,164.7,45678.0,159.322,159.3509,158.8493,158.8783,45678.0
2024-07-03 10:55:00,164.7,164.74,163.91,163.98,62230.0,158.8783,158.9168,158.1162,158.1837,62230.0
2024-07-03 11:00:00,163.91,164.29,163.57,164.25,69909.0,158.1162,158.4827,157.7882,158.4442,69909.0
2024-07-03 11:05:00,164.22,164.36,164.14,164.31,19925.0,158.4152,158.5503,158.3381,158.502,19925.0
2024-07-03 11:10:00,164.31,164.42,164.07,164.22,50582.0,158.502,158.6082,158.2705,158.4152,50582.0
2024-07-03 11:15:00,164.25,164.48,164.15,164.44,23061.0,158.4442,158.666,158.3477,158.6274,23061.0
2024-07-03 11:20:00,164.4,164.72,164.4,164.68,55584.0,158.5889,158.8976,158.5889,158.859,55584.0
2024-07-03 11:25:00,164.72,164.72,164.35,164.37,25121.0,158.8976,158.8976,158.5406,158.5599,25121.0
2024-07-03 11:30:00,164.36,164.61,164.36,164.59,23004.0,158.5503,158.7914,158.5503,158.7721,23004.0
2024-07-03 11:35:00,164.56,164.6,164.34,164.4,24949.0,158.7432,158.7818,158.531,158.5889,24949.0
2024-07-03 11:40:00,164.36,164.55,164.24,164.43,25638.0,158.5503,158.7336,158.4345,158.6178,25638.0
2024-07-03 11:45:00,164.37,164.37,163.95,163.97,39467.0,158.5599,158.5599,158.1548,158.1741,39467.0
2024-07-03 11:50:00,163.97,163.97,163.55,163.6,51832.0,158.1741,158.1741,157.7689,157.8171,51832.0
2024-07-03 11:55:00,163.58,163.66,163.53,163.62,31556.0,157.7978,157.875,157.7496,157.8364,31556.0
2024-07-03 12:00:00,163.61,163.85,163.52,163.81,47201.0,157.8268,158.0583,157.74,158.0197,47201.0
2024-07-03 12:05:00,163.79,163.89,163.66,163.84,23708.0,158.0004,158.0969,157.875,158.0487,23708.0
2024-07-03 12:10:00,163.88,163.99,163.7,163.88,21635.0,158.0872,158.1934,157.9136,158.0872,21635.0
2024-07-03 12:15:00,163.86,164.12,163.85,164.12,29956.0,158.0679,158.3188,158.0583,158.3188,29956.0
2024-07-03 12:20:00,164.09,164.17,163.91,164.04,36323.0,158.2898,158.367,158.1162,158.2416,36323.0
2024-07-03 12:25:00,164.03,164.13,163.88,163.9,23420.0,158.2319,158.3284,158.0872,158.1065,23420.0
2024-07-03 12:30:00,163.9,163.95,163.8,163.84,81562.0,158.1065,158.1548,158.0101,158.0487,81562.0
2024-07-03 12:35:00,163.87,163.97,163.69,163.96,40726.0,158.0776,158.1741,157.904,158.1644,40726.0
2024-07-03 12:40:00,163.96,164.17,163.9,164.14,87040.0,158.1644,158.367,158.1065,158.3381,87040.0
2024-07-03 12:45:00,164.12,164.32,164.06,164.16,106885.0,158.3188,158.5117,158.2609,158.3573,106885.0
2024-07-03 12:50:00,164.13,164.26,164.03,164.15,121403.0,158.3284,158.4538,158.2319,158.3477,121403.0
2024-07-03 12:55:00,164.14,164.43,163.84,163.84,163475.0,158.3381,158.6178,158.0487,158.0487,163475.0
2024-07-05 09:30:00,164.72,164.91,163.88,164.3,132106.0,158.8976,159.0808,158.0872,158.4924,132106.0
2024-07-05 09:35:00,164.21,164.57,163.63,164.25,54639.0,158.4056,158.7529,157.8461,158.4442,54639.0
2024-07-05 09:40:00,164.25,164.61,163.69,164.61,29310.0,158.4442,158.7914,157.904,158.7914,29310.0
2024-07-05 09:45:00,164.5,164.7,164.34,164.56,27979.0,158.6853,158.8783,158.531,158.7432,27979.0
2024-07-05 09:50:00,164.56,164.67,164.16,164.5,11645.0,158.7432,158.8493,158.3573,158.6853,11645.0
2024-07-05 09:55:00,164.39,164.57,164.16,164.48,20727.0,158.5792,158.7529,158.3573,158.666,20727.0
2024-07-05 10:00:00,164.44,164.69,164.38,164.53,21604.0,158.6274,158.8686,158.5696,158.7143,21604.0
2024-07-05 10:05:00,164.56,164.57,164.04,164.5,24365.0,158.7432,158.7529,158.2416,158.6853,24365.0
2024-07-05 10:10:00,164.4,164.66,164.22,164.37,29531.0,158.5889,158.8397,158.4152,158.5599,29531.0
2024-07-05 10:15:00,164.34,164.34,163.91,164.22,28495.0,158.531,158.531,158.1162,158.4152,28495.0
2024-07-05 10:20:00,164.22,164.68,164.22,164.61,25345.0,158.4152,158.859,158.4152,158.7914,25345.0
2024-07-05 10:25:00,164.66,164.92,164.56,164.63,29883.0,158.8397,159.0905,158.7432,158.8107,29883.0
2024-07-05 10:30:00,164.68,164.75,164.33,164.64,13058.0,158.859,158.9265,158.5213,158.8204,13058.0
2024-07-05 10:35:00,164.65,164.86,164.55,164.71,20110.0,158.83,159.0326,158.7336,158.8879,20110.0
2024-07-05 10:40:00,164.71,164.82,164.45,164.75,16810.0,158.8879,158.994,158.6371,158.9265,16810.0
2024-07-05 10:45:00,164.75,164.85,164.23,164.47,15999.0,158.9265,159.023,158.4249,158.6564,15999.0
2024-07-05 10:50:00,164.47,164.62,164.39,164.54,15316.0,158.6564,158.8011,158.5792,158.7239,15316.0
2024-07-05 10:55:00,164.5,164.89,164.5,164.85,12670.0,158.6853,159.0615,158.6853,159.023,12670.0
2024-07-05 11:00:00,164.78,164.95,164.62,164.91,12449.0,158.9554,159.1194,158.8011,159.0808,12449.0
2024-07-05 11:05:00,164.94,164.95,164.72,164.81,13742.0,159.1098,159.1194,158.8976,158.9844,13742.0
2024-07-05 11:10:00,164.81,165.0,164.67,164.95,21950.0,158.9844,159.1677,158.8493,159.1194,21950.0
2024-07-05 11:15:00,164.94,165.24,164.94,164.95,10264.0,159.1098,159.3992,159.1098,159.1194,10264.0
2024-07-05 11:20:00,164.93,165.14,164.88,165.12,12168.0,159.1001,159.3027,159.0519,159.2834,12168.0
2024-07-05 11:25:00,165.12,165.47,165.11,165.16,15517.0,159.2834,159.621,159.2738,159.322,15517.0
2024-07-05 11:30:00,165.11,165.72,165.07,165.62,21433.0,159.2738,159.8622,159.2352,159.7657,21433.0
2024-07-05 11:35:00,165.68,165.87,165.58,165.86,9835.0,159.8236,160.0069,159.7272,159.9973,9835.0
2024-07-05 11:40:00,165.87,166.11,165.86,166.0,26446.0,160.0069,160.2384,159.9973,160.1323,26446.0
2024-07-05 11:45:00,166.05,166.13,165.97,166.03,20977.0,160.1805,160.2577,160.1034,160.1612,20977.0
2024-07-05 11:50:00,166.03,166.12,165.9,166.0,13793.0,160.1612,160.2481,160.0358,160.1323,13793.0
2024-07-05 11:55:00,165.95,166.12,165.87,165.93,12808.0,160.0841,160.2481,160.0069,160.0648,12808.0
2024-07-05 12:00:00,165.97,165.97,165.78,165.81,12018.0,160.1034,160.1034,159.9201,159.949,12018.0
2024-07-05 12:05:00,165.78,166.12,165.78,166.03,14752.0,159.9201,160.2481,159.9201,160.1612,14752.0
2024-07-05 12:10:00,166.07,166.08,165.91,166.02,18316.0,160.1998,160.2095,160.0455,160.1516,18316.0
2024-07-05 12:15:00,166.05,166.09,165.97,165.98,28008.0,160.1805,160.2191,160.1034,160.113,28008.0
2024-07-05 12:20:00,166.02,166.12,165.99,166.02,13014.0,160.1516,160.2481,160.1227,160.1516,13014.0
2024-07-05 12:25:00,166.01,166.04,165.86,165.96,8475.0,160.142,160.1709,159.9973,160.0937,8475.0
2024-07-05 12:30:00,165.97,166.04,165.92,166.02,10383.0,160.1034,160.1709,160.0551,160.1516,10383.0
2024-07-05 12:35:00,166.02,166.11,165.97,166.08,10944.0,160.1516,160.2384,160.1034,160.2095,10944.0
2024-07-05 12:40:00,166.05,166.17,166.05,166.17,6139.0,160.1805,160.2963,160.1805,160.2963,6139.0
2024-07-05 12:45:00,166.15,166.15,166.03,166.08,9331.0,160.277,160.277,160.1612,160.2095,9331.0
2024-07-05 12:50:00,166.06,166.21,166.06,166.17,13158.0,160.1902,160.3349,160.1902,160.2963,13158.0
2024-07-05 12:55:00,166.17,166.21,166.08,166.11,13459.0,160.2963,160.3349,160.2095,160.2384,13459.0
2024-07-05 13:00:00,166.12,166.23,166.12,166.22,16393.0,160.2481,160.3542,160.2481,160.3445,16393.0
2024-07-05 13:05:00,166.25,166.39,166.2,166.39,9189.0,160.3735,160.5085,160.3252,160.5085,9189.0
2024-07-05 13:10:00,166.36,166.38,166.29,166.36,9028.0,160.4796,160.4989,160.4121,160.4796,9028.0
2024-07-05 13:15:00,166.38,166.5,166.35,166.42,9547.0,160.4989,160.6146,160.4699,160.5375,9547.0
2024-07-05 13:20:00,166.47,166.49,166.39,166.46,6393.0,160.5857,160.605,160.5085,160.576,6393.0
2024-07-05 13:25:00,166.43,166.5,166.37,166.5,7406.0,160.5471,160.6146,160.4892,160.6146,7406.0
2024-07-05 13:30:00,166.47,166.53,166.47,166.53,17425.0,160.5857,160.6436,160.5857,160.6436,17425.0
2024-07-05 13:35:00,166.53,166.54,166.44,166.54,8403.0,160.6436,160.6532,160.5568,160.6532,8403.0
2024-07-05 13:40:00,166.52,166.66,166.51,166.62,12714.0,160.6339,160.769,160.6243,160.7304,12714.0
2024-07-05 13:45:00,166.63,166.64,166.47,166.49,9364.0,160.74,160.7497,160.5857,160.605,9364.0
2024-07-05 13:50:00,166.49,166.63,166.49,166.61,15326.0,160.605,160.74,160.605,160.7207,15326.0
2024-07-05 13:55:00,166.61,166.68,166.53,166.54,8044.0,160.7207,160.7883,160.6436,160.6532,8044.0
2024-07-05 14:00:00,166.54,166.58,166.41,166.47,11738.0,160.6532,160.6918,160.5278,160.5857,11738.0
2024-07-05 14:05:00,166.47,166.5,166.41,166.42,9124.0,160.5857,160.6146,160.5278,160.5375,9124.0
2024-07-05 14:10:00,166.45,166.65,166.4,166.46,10703.0,160.5664,160.7593,160.5182,160.576,10703.0
2024-07-05 14:15:00,166.46,166.65,166.46,166.65,3788.0,160.576,160.7593,160.576,160.7593,3788.0
2024-07-05 14:20:00,166.59,166.73,166.58,166.67,8122.0,160.7015,160.8365,160.6918,160.7786,8122.0
2024-07-05 14:25:00,166.68,166.73,166.63,166.66,8419.0,160.7883,160.8365,160.74,160.769,8419.0
2024-07-05 14:30:00,166.66,166.76,166.6,166.76,17887.0,160.769,160.8654,160.7111,160.8654,17887.0
2024-07-05 14:35:00,166.74,166.9,166.7,166.86,22552.0,160.8461,161.0005,160.8076,160.9619,22552.0
2024-07-05 14:40:00,166.87,166.94,166.71,166.86,13101.0,160.9716,161.0391,160.8172,160.9619,13101.0
2024-07-05 14:45:00,166.86,166.94,166.83,166.91,8636.0,160.9619,161.0391,160.933,161.0101,8636.0
2024-07-05 14:50:00,166.93,166.98,166.84,166.88,15323.0,161.0294,161.0777,160.9426,160.9812,15323.0
2024-07-05 14:55:00,166.88,166.92,166.8,166.81,8613.0,160.9812,161.0198,160.904,160.9137,8613.0
2024-07-05 15:00:00,166.79,166.92,166.75,166.92,11119.0,160.8944,161.0198,160.8558,161.0198,11119.0
2024-07-05 15:05:00,166.95,167.0,166.8,166.95,19827.0,161.0487,161.097,160.904,161.0487,19827.0
2024-07-05 15:10:00,166.98,166.98,166.73,166.73,14158.0,161.0777,161.0777,160.8365,160.8365,14158.0
2024-07-05 15:15:00,166.72,166.72,166.54,166.55,6224.0,160.8269,160.8269,160.6532,160.6629,6224.0
2024-07-05 15:20:00,166.54,166.6,166.46,166.47,7038.0,160.6532,160.7111,160.576,160.5857,7038.0
2024-07-05 15:25:00,166.47,166.53,166.42,166.49,7946.0,160.5857,160.6436,160.5375,160.605,7946.0
2024-07-05 15:30:00,166.48,166.67,166.47,166.6,10600.0,160.5953,160.7786,160.5857,160.7111,10600.0
2024-07-05 15:35:00,166.6,166.67,166.57,166.57,12707.0,160.7111,160.7786,160.6822,160.6822,12707.0
2024-07-05 15:40:00,166.56,166.65,166.55,166.61,15908.0,160.6725,160.7593,160.6629,160.7207,15908.0
2024-07-05 15:45:00,166.62,166.69,166.47,166.63,32318.0,160.7304,160.7979,160.5857,160.74,32318.0
2024-07-05 15:50:00,166.63,167.02,166.58,166.92,60578.0,160.74,161.1163,160.6918,161.0198,60578.0
2024-07-05 15:55:00,166.94,167.31,166.92,167.21,300668.0,161.0391,161.396,161.0198,161.2995,300668.0
2024-07-08 09:30:00,166.54,166.98,165.71,166.18,77198.0,160.6532,161.0777,159.8526,160.3059,77198.0
2024-07-08 09:35:00,166.11,166.55,165.73,166.0,29734.0,160.2384,160.6629,159.8718,160.1323,29734.0
2024-07-08 09:40:00,166.0,166.43,165.62,165.94,36103.0,160.1323,160.5471,159.7657,160.0744,36103.0
2024-07-08 09:45:00,166.17,166.5,166.04,166.17,14426.0,160.2963,160.6146,160.1709,160.2963,14426.0
2024-07-08 09:50:00,166.27,166.91,166.2,166.7,18236.0,160.3928,161.0101,160.3252,160.8076,18236.0
2024-07-08 09:55:00,166.67,166.81,166.41,166.81,24371.0,160.7786,160.9137,160.5278,160.9137,24371.0
2024-07-08 10:00:00,166.82,166.92,166.58,166.75,43146.0,160.9233,161.0198,160.6918,160.8558,43146.0
2024-07-08 10:05:00,166.76,166.76,166.06,166.11,19545.0,160.8654,160.8654,160.1902,160.2384,19545.0
2024-07-08 10:10:00,166.11,166.65,166.1,166.5,19233.0,160.2384,160.7593,160.2288,160.6146,19233.0
2024-07-08 10:15:00,166.55,166.89,166.52,166.75,29679.0,160.6629,160.9908,160.6339,160.8558,29679.0
2024-07-08 10:20:00,166.74,167.31,166.64,167.2,55064.0,160.8461,161.396,160.7497,161.2899,55064.0
2024-07-08 10:25:00,167.3,167.72,167.22,167.72,17928.0,161.3864,161.7915,161.3092,161.7915,17928.0
2024-07-08 10:30:00,167.67,167.69,167.37,167.5,14719.0,161.7433,161.7626,161.4539,161.5793,14719.0
2024-07-08 10:35:00,167.41,167.6,167.3,167.35,16370.0,161.4925,161.6757,161.3864,161.4346,16370.0
2024-07-08 10:40:00,167.4,167.49,167.17,167.22,18295.0,161.4828,161.5696,161.2609,161.3092,18295.0
2024-07-08 10:45:00,167.22,167.34,167.19,167.28,9685.0,161.3092,161.4249,161.2802,161.3671,9685.0
2024-07-08 10:50:00,167.22,167.27,167.06,167.25,17672.0,161.3092,161.3574,161.1548,161.3381,17672.0
2024-07-08 10:55:00,167.24,167.42,167.21,167.36,15548.0,161.3285,161.5021,161.2995,161.4442,15548.0
2024-07-08 11:00:00,167.41,167.42,167.15,167.23,18375.0,161.4925,161.5021,161.2417,161.3188,18375.0
2024-07-08 11:05:00,167.25,167.38,167.1,167.14,23859.0,161.3381,161.4635,161.1934,161.232,23859.0
2024-07-08 11:10:00,167.1,167.14,166.82,166.88,13495.0,161.1934,161.232,160.9233,160.9812,13495.0
2024-07-08 11:15:00,166.83,166.95,166.74,166.93,16780.0,160.933,161.0487,160.8461,161.0294,16780.0
2024-07-08 11:20:00,166.95,166.96,166.64,166.68,11886.0,161.0487,161.0584,160.7497,160.7883,11886.0
2024-07-08 11:25:00,166.66,166.77,166.56,166.64,19427.0,160.769,160.8751,160.6725,160.7497,19427.0
2024-07-08 11:30:00,166.59,166.64,166.3,166.34,20085.0,160.7015,160.7497,160.4217,160.4603,20085.0
2024-07-08 11:35:00,166.34,166.46,166.2,166.44,22181.0,160.4603,160.576,160.3252,160.5568,22181.0
2024-07-08 11:40:00,166.37,166.42,166.26,166.29,16146.0,160.4892,160.5375,160.3831,160.4121,16146.0
2024-07-08 11:45:00,166.34,166.36,166.09,166.25,25629.0,160.4603,160.4796,160.2191,160.3735,25629.0
2024-07-08 11:50:00,166.25,166.28,166.01,166.12,22436.0,160.3735,160.4024,160.142,160.2481,22436.0
2024-07-08 11:55:00,166.14,166.18,165.98,166.13,16793.0,160.2674,160.3059,160.113,160.2577,16793.0
2024-07-08 12:00:00,166.13,166.24,165.99,166.12,21065.0,160.2577,160.3638,160.1227,160.2481,21065.0
2024-07-08 12:05:00,166.14,166.23,165.95,166.04,38507.0,160.2674,160.3542,160.0841,160.1709,38507.0
2024-07-08 12:10:00,166.12,166.13,166.01,166.12,7955.0,160.2481,160.2577,160.142,160.2481,7955.0
2024-07-08 12:15:00,166.05,166.15,166.02,166.06,7573.0,160.1805,160.277,160.1516,160.1902,7573.0
2024-07-08 12:20:00,166.07,166.14,166.02,166.08,13628.0,160.1998,160.2674,160.1516,160.2095,13628.0
2024-07-08 12:25:00,166.07,166.39,166.07,166.39,37007.0,160.1998,160.5085,160.1998,160.5085,37007.0
2024-07-08 12:30:00,166.34,166.49,166.33,166.45,9370.0,160.4603,160.605,160.4506,160.5664,9370.0
2024-07-08 12:35:00,166.49,166.67,166.41,166.42,14545.0,160.605,160.7786,160.5278,160.5375,14545.0
2024-07-08 12:40:00,166.41,166.41,166.29,166.33,6955.0,160.5278,160.5278,160.4121,160.4506,6955.0
2024-07-08 12:45:00,166.32,166.52,166.31,166.34,10325.0,160.441,160.6339,160.4313,160.4603,10325.0
2024-07-08 12:50:00,166.35,166.39,166.3,166.31,9770.0,160.4699,160.5085,160.4217,160.4313,9770.0
2024-07-08 12:55:00,166.34,166.38,166.28,166.37,7700.0,160.4603,160.4989,160.4024,160.4892,7700.0
2024-07-08 13:00:00,166.4,166.4,166.15,166.17,17390.0,160.5182,160.5182,160.277,160.2963,17390.0
2024-07-08 13:05:00,166.17,166.44,166.16,166.39,13495.0,160.2963,160.5568,160.2866,160.5085,13495.0
2024-07-08 13:10:00,166.39,166.39,166.18,166.36,5631.0,160.5085,160.5085,160.3059,160.4796,5631.0
2024-07-08 13:15:00,166.35,166.54,166.35,166.52,6607.0,160.4699,160.6532,160.4699,160.6339,6607.0
2024-07-08 13:20:00,166.52,166.58,166.46,166.56,7830.0,160.6339,160.6918,160.576,160.6725,7830.0
2024-07-08 13:25:00,166.57,166.57,166.46,166.53,10642.0,160.6822,160.6822,160.576,160.6436,10642.0
2024-07-08 13:30:00,166.56,166.71,166.54,166.68,9618.0,160.6725,160.8172,160.6532,160.7883,9618.0
2024-07-08 13:35:00,166.67,166.85,166.64,166.85,6094.0,160.7786,160.9523,160.7497,160.9523,6094.0
2024-07-08 13:40:00,166.8,166.85,166.74,166.84,8982.0,160.904,160.9523,160.8461,160.9426,8982.0
2024-07-08 13:45:00,166.85,166.93,166.78,166.84,13290.0,160.9523,161.0294,160.8847,160.9426,13290.0
2024-07-08 13:50:00,166.85,166.87,166.79,166.82,8043.0,160.9523,160.9716,160.8944,160.9233,8043.0
2024-07-08 13:55:00,166.82,166.86,166.73,166.81,9336.0,160.9233,160.9619,160.8365,160.9137,9336.0
2024-07-08 14:00:00,166.81,166.83,166.73,166.78,7524.0,160.9137,160.933,160.8365,160.8847,7524.0
2024-07-08 14:05:00,166.78,166.84,166.76,166.8,6031.0,160.8847,160.9426,160.8654,160.904,6031.0
2024-07-08 14:10:00,166.81,166.82,166.69,166.73,4737.0,160.9137,160.9233,160.7979,160.8365,4737.0
2024-07-08 14:15:00,166.74,166.75,166.67,166.68,5846.0,160.8461,160.8558,160.7786,160.7883,5846.0
2024-07-08 14:20:00,166.71,166.71,166.59,166.6,9186.0,160.8172,160.8172,160.7015,160.7111,9186.0
2024-07-08 14:25:00,166.61,166.65,166.55,166.58,9965.0,160.7207,160.7593,160.6629,160.6918,9965.0
2024-07-08 14:30:00,166.59,166.62,166.43,166.43,16860.0,160.7015,160.7304,160.5471,160.5471,16860.0
2024-07-08 14:35:00,166.43,166.54,166.37,166.48,19144.0,160.5471,160.6532,160.4892,160.5953,19144.0
2024-07-08 14:40:00,166.42,166.64,166.42,166.46,25734.0,160.5375,160.7497,160.5375,160.576,25734.0
2024-07-08 14:45:00,166.46,166.56,166.37,166.52,10190.0,160.576,160.6725,160.4892,160.6339,10190.0
2024-07-08 14:50:00,166.52,166.56,166.47,166.52,9113.0,160.6339,160.6725,160.5857,160.6339,9113.0
2024-07-08 14:55:00,166.53,166.58,166.52,166.55,6949.0,160.6436,160.6918,160.6339,160.6629,6949.0
2024-07-08 15:00:00,166.56,166.56,166.49,166.53,12016.0,160.6725,160.6725,160.605,160.6436,12016.0
2024-07-08 15:05:00,166.54,166.62,166.52,166.59,7530.0,160.6532,160.7304,160.6339,160.7015,7530.0
2024-07-08 15:10:00,166.61,166.64,166.53,166.59,9001.0,160.7207,160.7497,160.6436,160.7015,9001.0
2024-07-08 15:15:00,166.56,166.57,166.45,166.45,9520.0,160.6725,160.6822,160.5664,160.5664,9520.0
2024-07-08 15:20:00,166.47,166.58,166.45,166.56,9277.0,160.5857,160.6918,160.5664,160.6725,9277.0
2024-07-08 15:25:00,166.54,166.72,166.49,166.72,12625.0,160.6532,160.8269,160.605,160.8269,12625.0
2024-07-08 15:30:00,166.72,166.78,166.61,166.75,16743.0,160.8269,160.8847,160.7207,160.8558,16743.0
2024-07-08 15:35:00,166.75,166.97,166.72,166.97,31744.0,160.8558,161.068,160.8269,161.068,31744.0
2024-07-08 15:40:00,166.96,167.0,166.76,166.83,30195.0,161.0584,161.097,160.8654,160.933,30195.0
2024-07-08 15:45:00,166.77,166.87,166.54,166.56,29112.0,160.8751,160.9716,160.6532,160.6725,29112.0
2024-07-08 15:50:00,166.59,166.64,166.41,166.57,58591.0,160.7015,160.7497,160.5278,160.6822,58591.0
2024-07-08 15:55:00,166.59,166.61,166.32,166.52,153008.0,160.7015,160.7207,160.441,160.6339,153008.0
2024-07-09 09:30:00,167.02,167.92,166.31,166.85,81191.0,161.1163,161.9844,160.4313,160.9523,81191.0
2024-07-09 09:35:00,166.53,166.8,165.75,165.84,33354.0,160.6436,160.904,159.8911,159.978,33354.0
2024-07-09 09:40:00,165.88,166.13,165.55,165.56,32620.0,160.0165,160.2577,159.6982,159.7079,32620.0
2024-07-09 09:45:00,165.56,166.12,165.37,166.12,21583.0,159.7079,160.2481,159.5246,160.2481,21583.0
2024-07-09 09:50:00,165.96,166.47,165.96,166.18,14215.0,160.0937,160.5857,160.0937,160.3059,14215.0
2024-07-09 09:55:00,166.09,166.27,165.97,166.2,21955.0,160.2191,160.3928,160.1034,160.3252,21955.0
2024-07-09 10:00:00,166.16,166.21,165.26,165.26,15346.0,160.2866,160.3349,159.4185,159.4185,15346.0
2024-07-09 10:05:00,165.38,165.4,165.17,165.3,25619.0,159.5342,159.5535,159.3316,159.457,25619.0
2024-07-09 10:10:00,165.3,165.4,164.86,165.29,29186.0,159.457,159.5535,159.0326,159.4474,29186.0
2024-07-09 10:15:00,165.21,165.53,165.16,165.49,28258.0,159.3702,159.6789,159.322,159.6403,28258.0
2024-07-09 10:20:00,165.49,165.87,165.42,165.82,12025.0,159.6403,160.0069,159.5728,159.9587,12025.0
2024-07-09 10:25:00,165.81,166.44,165.58,166.36,19035.0,159.949,160.5568,159.7272,160.4796,19035.0
2024-07-09 10:30:00,166.29,167.12,166.25,167.02,23340.0,160.4121,161.2127,160.3735,161.1163,23340.0
2024-07-09 10:35:00,167.1,167.44,167.08,167.41,9409.0,161.1934,161.5214,161.1741,161.4925,9409.0
2024-07-09 10:40:00,167.42,167.49,167.23,167.35,13410.0,161.5021,161.5696,161.3188,161.4346,13410.0
2024-07-09 10:45:00,167.36,168.18,167.22,168.12,48802.0,161.4442,162.2352,161.3092,162.1774,48802.0
2024-07-09 10:50:00,168.11,168.12,167.67,167.82,50842.0,162.1677,162.1774,161.7433,161.888,50842.0
2024-07-09 10:55:00,167.93,168.05,167.8,167.96,36365.0,161.9941,162.1098,161.8687,162.023,36365.0
2024-07-09 11:00:00,167.96,167.96,167.62,167.68,28919.0,162.023,162.023,161.695,161.7529,28919.0
2024-07-09 11:05:00,167.65,167.75,167.6,167.71,14137.0,161.724,161.8204,161.6757,161.7819,14137.0
2024-07-09 11:10:00,167.65,167.93,167.5,167.54,19190.0,161.724,161.9941,161.5793,161.6179,19190.0
2024-07-09 11:15:00,167.65,167.85,167.45,167.7,14478.0,161.724,161.9169,161.5311,161.7722,14478.0
2024-07-09 11:20:00,167.67,167.76,167.24,167.48,11521.0,161.7433,161.8301,161.3285,161.56,11521.0
2024-07-09 11:25:00,167.52,167.67,167.4,167.49,10659.0,161.5986,161.7433,161.4828,161.5696,10659.0
2024-07-09 11:30:00,167.45,167.54,167.34,167.37,16057.0,161.5311,161.6179,161.4249,161.4539,16057.0
2024-07-09 11:35:00,167.38,167.42,167.02,167.02,17190.0,161.4635,161.5021,161.1163,161.1163,17190.0
2024-07-09 11:40:00,167.08,167.09,166.83,166.96,16276.0,161.1741,161.1838,160.933,161.0584,16276.0
2024-07-09 11:45:00,166.98,167.14,166.95,167.03,9576.0,161.0777,161.232,161.0487,161.1259,9576.0
2024-07-09 11:50:00,167.03,167.25,167.03,167.25,10830.0,161.1259,161.3381,161.1259,161.3381,10830.0
2024-07-09 11:55:00,167.24,167.29,167.11,167.16,11635.0,161.3285,161.3767,161.2031,161.2513,11635.0
2024-07-09 12:00:00,167.14,167.46,167.06,167.43,12274.0,161.232,161.5407,161.1548,161.5118,12274.0
2024-07-09 12:05:00,167.36,167.5,167.2,167.36,7942.0,161.4442,161.5793,161.2899,161.4442,7942.0
2024-07-09 12:10:00,167.38,167.51,167.36,167.51,4570.0,161.4635,161.5889,161.4442,161.5889,4570.0
2024-07-09 12:15:00,167.48,167.53,167.45,167.45,6148.0,161.56,161.6082,161.5311,161.5311,6148.0
2024-07-09 12:20:00,167.43,167.6,167.43,167.56,8518.0,161.5118,161.6757,161.5118,161.6372,8518.0
2024-07-09 12:25:00,167.56,167.66,167.55,167.65,7658.0,161.6372,161.7336,161.6275,161.724,7658.0
2024-07-09 12:30:00,167.61,167.77,167.57,167.74,11285.0,161.6854,161.8397,161.6468,161.8108,11285.0
2024-07-09 12:35:00,167.7,167.93,167.63,167.79,9462.0,161.7722,161.9941,161.7047,161.859,9462.0
2024-07-09 12:40:00,167.85,167.98,167.78,167.78,10980.0,161.9169,162.0423,161.8494,161.8494,10980.0
2024-07-09 12:45:00,167.78,168.16,167.77,168.16,16263.0,161.8494,162.216,161.8397,162.216,16263.0
2024-07-09 12:50:00,168.15,168.18,167.89,167.91,10073.0,162.2063,162.2352,161.9555,161.9748,10073.0
2024-07-09 12:55:00,167.98,168.1,167.94,168.09,11742.0,162.0423,162.1581,162.0037,162.1484,11742.0
2024-07-09 13:00:00,168.13,168.37,168.06,168.25,10619.0,162.187,162.4185,162.1195,162.3028,10619.0
2024-07-09 13:05:00,168.29,168.29,168.1,168.23,6448.0,162.3414,162.3414,162.1581,162.2835,6448.0
2024-07-09 13:10:00,168.23,168.29,168.09,168.27,9821.0,162.2835,162.3414,162.1484,162.3221,9821.0
2024-07-09 13:15:00,168.22,168.27,168.07,168.11,13713.0,162.2738,162.3221,162.1291,162.1677,13713.0
2024-07-09 13:20:00,168.07,168.18,168.0,168.09,7825.0,162.1291,162.2352,162.0616,162.1484,7825.0
2024-07-09 13:25:00,168.13,168.31,168.07,168.22,8532.0,162.187,162.3607,162.1291,162.2738,8532.0
2024-07-09 13:30:00,168.16,168.3,168.15,168.22,6246.0,162.216,162.351,162.2063,162.2738,6246.0
2024-07-09 13:35:00,168.26,168.35,168.18,168.35,10229.0,162.3124,162.3992,162.2352,162.3992,10229.0
2024-07-09 13:40:00,168.3,168.47,168.27,168.45,9913.0,162.351,162.515,162.3221,162.4957,9913.0
2024-07-09 13:45:00,168.43,168.53,168.17,168.17,11713.0,162.4764,162.5729,162.2256,162.2256,11713.0
2024-07-09 13:50:00,168.22,168.25,168.04,168.06,2147.0,162.2738,162.3028,162.1002,162.1195,2147.0
2024-07-09 13:55:00,168.15,168.15,167.95,168.05,5762.0,162.2063,162.2063,162.0134,162.1098,5762.0
2024-07-09 14:00:00,168.05,168.09,167.99,168.01,5768.0,162.1098,162.1484,162.052,162.0713,5768.0
2024-07-09 14:05:00,168.03,168.1,167.96,168.05,13454.0,162.0905,162.1581,162.023,162.1098,13454.0
2024-07-09 14:10:00,168.04,168.08,167.83,167.89,8498.0,162.1002,162.1388,161.8976,161.9555,8498.0
2024-07-09 14:15:00,167.89,167.93,167.81,167.84,9849.0,161.9555,161.9941,161.8783,161.9073,9849.0
2024-07-09 14:20:00,167.84,167.92,167.76,167.81,22312.0,161.9073,161.9844,161.8301,161.8783,22312.0
2024-07-09 14:25:00,167.81,167.88,167.73,167.87,8434.0,161.8783,161.9459,161.8012,161.9362,8434.0
2024-07-09 14:30:00,167.85,168.05,167.81,168.0,14391.0,161.9169,162.1098,161.8783,162.0616,14391.0
2024-07-09 14:35:00,168.0,168.0,167.8,167.9,9410.0,162.0616,162.0616,161.8687,161.9651,9410.0
2024-07-09 14:40:00,167.84,167.85,167.71,167.84,6645.0,161.9073,161.9169,161.7819,161.9073,6645.0
2024-07-09 14:45:00,167.79,167.81,167.69,167.79,14668.0,161.859,161.8783,161.7626,161.859,14668.0
2024-07-09 14:50:00,167.79,167.81,167.68,167.71,12305.0,161.859,161.8783,161.7529,161.7819,12305.0
2024-07-09 14:55:00,167.71,167.81,167.7,167.77,9485.0,161.7819,161.8783,161.7722,161.8397,9485.0
2024-07-09 15:00:00,167.74,167.75,167.64,167.67,6128.0,161.8108,161.8204,161.7143,161.7433,6128.0
2024-07-09 15:05:00,167.64,167.68,167.55,167.62,8561.0,161.7143,161.7529,161.6275,161.695,8561.0
2024-07-09 15:10:00,167.62,167.66,167.56,167.66,5657.0,161.695,161.7336,161.6372,161.7336,5657.0
2024-07-09 15:15:00,167.66,167.74,167.53,167.53,13254.0,161.7336,161.8108,161.6082,161.6082,13254.0
2024-07-09 15:20:00,167.49,167.71,167.49,167.71,13891.0,161.5696,161.7819,161.5696,161.7819,13891.0
2024-07-09 15:25:00,167.71,167.81,167.63,167.77,15066.0,161.7819,161.8783,161.7047,161.8397,15066.0
2024-07-09 15:30:00,167.77,167.93,167.72,167.92,11534.0,161.8397,161.9941,161.7915,161.9844,11534.0
2024-07-09 15:35:00,167.92,168.09,167.88,167.96,14260.0,161.9844,162.1484,161.9459,162.023,14260.0
2024-07-09 15:40:00,167.95,168.02,167.91,167.92,16586.0,162.0134,162.0809,161.9748,161.9844,16586.0
2024-07-09 15:45:00,167.94,168.07,167.88,168.03,37481.0,162.0037,162.1291,161.9459,162.0905,37481.0
2024-07-09 15:50:00,168.02,168.19,168.0,168.07,39254.0,162.0809,162.2449,162.0616,162.1291,39254.0
2024-07-09 15:55:00,168.1,168.29,167.91,168.05,150378.0,162.1581,162.3414,161.9748,162.1098,150378.0
2024-07-10 09:30:00,167.45,167.75,166.53,166.54,71566.0,161.5311,161.8204,160.6436,160.6532,71566.0
2024-07-10 09:35:00,166.76,166.94,166.11,166.73,14671.0,160.8654,161.0391,160.2384,160.8365,14671.0
2024-07-10 09:40:00,166.73,167.19,166.61,166.84,14565.0,160.8365,161.2802,160.7207,160.9426,14565.0
2024-07-10 09:45:00,166.95,167.16,166.66,166.66,19637.0,161.0487,161.2513,160.769,160.769,19637.0
2024-07-10 09:50:00,166.74,167.1,166.48,166.58,9533.0,160.8461,161.1934,160.5953,160.6918,9533.0
2024-07-10 09:55:00,166.7,167.27,166.6,167.11,15332.0,160.8076,161.3574,160.7111,161.2031,15332.0
2024-07-10 10:00:00,167.1,167.23,166.58,167.05,24713.0,161.1934,161.3188,160.6918,161.1452,24713.0
2024-07-10 10:05:00,167.05,167.2,166.69,167.01,21078.0,161.1452,161.2899,160.7979,161.1066,21078.0
2024-07-10 10:10:00,166.99,167.19,166.8,167.19,16485.0,161.0873,161.2802,160.904,161.2802,16485.0
2024-07-10 10:15:00,167.14,167.22,166.96,167.16,18135.0,161.232,161.3092,161.0584,161.2513,18135.0
2024-07-10 10:20:00,167.02,167.86,167.01,167.64,15956.0,161.1163,161.9266,161.1066,161.7143,15956.0
2024-07-10 10:25:00,167.61,167.98,167.59,167.67,8175.0,161.6854,162.0423,161.6661,161.7433,8175.0
2024-07-10 10:30:00,167.63,167.69,167.45,167.69,7640.0,161.7047,161.7626,161.5311,161.7626,7640.0
2024-07-10 10:35:00,167.49,167.76,167.49,167.76,12755.0,161.5696,161.8301,161.5696,161.8301,12755.0
2024-07-10 10:40:00,167.88,167.98,167.7,167.95,9664.0,161.9459,162.0423,161.7722,162.0134,9664.0
2024-07-10 10:45:00,167.92,167.99,167.81,167.96,6508.0,161.9844,162.052,161.8783,162.023,6508.0
2024-07-10 10:50:00,167.92,167.99,167.76,167.94,9015.0,161.9844,162.052,161.8301,162.0037,9015.0
2024-07-10 10:55:00,167.97,168.0,167.71,167.95,9257.0,162.0327,162.0616,161.7819,162.0134,9257.0
2024-07-10 11:00:00,167.89,168.15,167.89,168.02,16027.0,161.9555,162.2063,161.9555,162.0809,16027.0
2024-07-10 11:05:00,167.96,168.45,167.96,168.37,8332.0,162.023,162.4957,162.023,162.4185,8332.0
2024-07-10 11:10:00,168.27,168.27,167.83,167.97,13746.0,162.3221,162.3221,161.8976,162.0327,13746.0
2024-07-10 11:15:00,167.98,167.98,167.59,167.65,14357.0,162.0423,162.0423,161.6661,161.724,14357.0
2024-07-10 11:20:00,167.65,167.91,167.6,167.76,24450.0,161.724,161.9748,161.6757,161.8301,24450.0
2024-07-10 11:25:00,167.76,167.87,167.64,167.76,9582.0,161.8301,161.9362,161.7143,161.8301,9582.0
2024-07-10 11:30:00,167.73,167.87,167.62,167.68,18053.0,161.8012,161.9362,161.695,161.7529,18053.0
2024-07-10 11:35:00,167.68,167.85,167.62,167.69,12039.0,161.7529,161.9169,161.695,161.7626,12039.0
2024-07-10 11:40:00,167.72,167.72,167.4,167.4,9504.0,161.7915,161.7915,161.4828,161.4828,9504.0
2024-07-10 11:45:00,167.48,167.51,167.23,167.25,9778.0,161.56,161.5889,161.3188,161.3381,9778.0
2024-07-10 11:50:00,167.24,167.48,167.24,167.4,8199.0,161.3285,161.56,161.3285,161.4828,8199.0
2024-07-10 11:55:00,167.36,167.47,167.15,167.38,13987.0,161.4442,161.5503,161.2417,161.4635,13987.0
2024-07-10 12:00:00,167.37,167.47,167.19,167.2,8101.0,161.4539,161.5503,161.2802,161.2899,8101.0
2024-07-10 12:05:00,167.21,167.37,167.03,167.08,15679.0,161.2995,161.4539,161.1259,161.1741,15679.0
2024-07-10 12:10:00,167.13,167.13,166.88,167.06,4240.0,161.2224,161.2224,160.9812,161.1548,4240.0
2024-07-10 12:15:00,167.05,167.4,166.94,167.4,10931.0,161.1452,161.4828,161.0391,161.4828,10931.0
2024-07-10 12:20:00,167.37,167.48,167.26,167.39,10752.0,161.4539,161.56,161.3478,161.4732,10752.0
2024-07-10 12:25:00,167.39,167.48,167.01,167.16,11578.0,161.4732,161.56,161.1066,161.2513,11578.0
2024-07-10 12:30:00,167.22,167.23,166.94,166.94,8006.0,161.3092,161.3188,161.0391,161.0391,8006.0
2024-07-10 12:35:00,166.97,167.08,166.94,166.99,11374.0,161.068,161.1741,161.0391,161.0873,11374.0
2024-07-10 12:40:00,167.02,167.2,166.97,167.06,19693.0,161.1163,161.2899,161.068,161.1548,19693.0
2024-07-10 12:45:00,167.01,167.14,166.96,167.03,8587.0,161.1066,161.232,161.0584,161.1259,8587.0
2024-07-10 12:50:00,166.99,167.01,166.89,166.93,15519.0,161.0873,161.1066,160.9908,161.0294,15519.0
2024-07-10 12:55:00,166.96,167.09,166.82,167.08,10740.0,161.0584,161.1838,160.9233,161.1741,10740.0
2024-07-10 13:00:00,167.05,167.2,166.9,167.2,11157.0,161.1452,161.2899,161.0005,161.2899,11157.0
2024-07-10 13:05:00,167.22,167.26,166.98,167.02,15499.0,161.3092,161.3478,161.0777,161.1163,15499.0
2024-07-10 13:10:00,167.02,167.15,166.89,166.93,12140.0,161.1163,161.2417,160.9908,161.0294,12140.0
2024-07-10 13:15:00,166.9,167.09,166.9,167.03,20927.0,161.0005,161.1838,161.0005,161.1259,20927.0
2024-07-10 13:20:00,167.05,167.17,166.96,167.01,8822.0,161.1452,161.2609,161.0584,161.1066,8822.0
2024-07-10 13:25:00,166.97,167.16,166.91,167.03,18234.0,161.068,161.2513,161.0101,161.1259,18234.0
2024-07-10 13:30:00,167.0,167.0,166.62,166.7,18531.0,161.097,161.097,160.7304,160.8076,18531.0
2024-07-10 13:35:00,166.65,166.74,166.51,166.68,10630.0,160.7593,160.8461,160.6243,160.7883,10630.0
2024-07-10 13:40:00,166.67,166.8,166.62,166.77,23823.0,160.7786,160.904,160.7304,160.8751,23823.0
2024-07-10 13:45:00,166.8,167.07,166.76,167.06,10941.0,160.904,161.1645,160.8654,161.1548,10941.0
2024-07-10 13:50:00,167.06,167.3,167.02,167.17,18959.0,161.1548,161.3864,161.1163,161.2609,18959.0
2024-07-10 13:55:00,167.18,167.34,167.06,167.27,11334.0,161.2706,161.4249,161.1548,161.3574,11334.0
2024-07-10 14:00:00,167.24,167.36,167.12,167.23,12382.0,161.3285,161.4442,161.2127,161.3188,12382.0
2024-07-10 14:05:00,167.29,167.29,166.87,166.94,11378.0,161.3767,161.3767,160.9716,161.0391,11378.0
2024-07-10 14:10:00,166.9,166.94,166.75,166.8,10932.0,161.0005,161.0391,160.8558,160.904,10932.0
2024-07-10 14:15:00,166.76,166.81,166.66,166.73,19704.0,160.8654,160.9137,160.769,160.8365,19704.0
2024-07-10 14:20:00,166.71,166.79,166.56,166.56,25150.0,160.8172,160.8944,160.6725,160.6725,25150.0
2024-07-10 14:25:00,166.6,166.7,166.58,166.69,8457.0,160.7111,160.8076,160.6918,160.7979,8457.0
2024-07-10 14:30:00,166.68,166.95,166.64,166.79,13761.0,160.7883,161.0487,160.7497,160.8944,13761.0
2024-07-10 14:35:00,166.79,166.93,166.72,166.93,13701.0,160.8944,161.0294,160.8269,161.0294,13701.0
2024-07-10 14:40:00,166.89,166.99,166.84,166.87,10189.0,160.9908,161.0873,160.9426,160.9716,10189.0
2024-07-10 14:45:00,166.87,166.88,166.68,166.72,17030.0,160.9716,160.9812,160.7883,160.8269,17030.0
2024-07-10 14:50:00,166.73,166.77,166.59,166.72,19722.0,160.8365,160.8751,160.7015,160.8269,19722.0
2024-07-10 14:55:00,166.72,166.73,166.58,166.61,15351.0,160.8269,160.8365,160.6918,160.7207,15351.0
2024-07-10 15:00:00,166.6,166.76,166.55,166.76,28367.0,160.7111,160.8654,160.6629,160.8654,28367.0
2024-07-10 15:05:00,166.75,167.07,166.75,167.0,20915.0,160.8558,161.1645,160.8558,161.097,20915.0
2024-07-10 15:10:00,167.02,167.22,166.99,167.18,25149.0,161.1163,161.3092,161.0873,161.2706,25149.0
2024-07-10 15:15:00,167.19,167.29,167.08,167.15,17846.0,161.2802,161.3767,161.1741,161.2417,17846.0
2024-07-10 15:20:00,167.15,167.23,167.1,167.23,19393.0,161.2417,161.3188,161.1934,161.3188,19393.0
2024-07-10 15:25:00,167.25,167.28,167.01,167.16,30096.0,161.3381,161.3671,161.1066,161.2513,30096.0
2024-07-10 15:30:00,167.14,167.37,167.11,167.35,23694.0,161.232,161.4539,161.2031,161.4346,23694.0
2024-07-10 15:35:00,167.34,167.41,167.21,167.4,17896.0,161.4249,161.4925,161.2995,161.4828,17896.0
2024-07-10 15:40:00,167.43,167.44,167.28,167.33,19286.0,161.5118,161.5214,161.3671,161.4153,19286.0
2024-07-10 15:45:00,167.33,167.51,167.28,167.49,32952.0,161.4153,161.5889,161.3671,161.5696,32952.0
2024-07-10 15:50:00,167.48,167.92,167.47,167.89,55784.0,161.56,161.9844,161.5503,161.9555,55784.0
2024-07-10 15:55:00,167.91,168.2,167.8,168.09,210555.0,161.9748,162.2545,161.8687,162.1484,210555.0
2024-07-11 09:30:00,167.52,168.33,167.35,168.18,81902.0,161.5986,162.3799,161.4346,162.2352,81902.0
2024-07-11 09:35:00,168.21,168.59,168.03,168.09,18133.0,162.2642,162.6308,162.0905,162.1484,18133.0
2024-07-11 09:40:00,168.15,168.54,168.15,168.25,5946.0,162.2063,162.5825,162.2063,162.3028,5946.0
2024-07-11 09:45:00,168.31,168.65,168.3,168.63,6961.0,162.3607,162.6886,162.351,162.6693,6961.0
2024-07-11 09:50:00,168.63,169.22,168.54,169.18,26630.0,162.6693,163.2385,162.5825,163.1999,26630.0
2024-07-11 09:55:00,169.2,169.2,168.82,168.94,27107.0,163.2192,163.2192,162.8526,162.9684,27107.0
2024-07-11 10:00:00,168.85,169.38,168.84,169.28,16989.0,162.8816,163.3928,162.8719,163.2964,16989.0
2024-07-11 10:05:00,169.3,169.43,169.11,169.32,26636.0,163.3157,163.4411,163.1324,163.335,26636.0
2024-07-11 10:10:00,169.31,169.68,169.27,169.68,30595.0,163.3253,163.6822,163.2867,163.6822,30595.0
2024-07-11 10:15:00,169.58,169.99,169.55,169.98,26304.0,163.5858,163.9813,163.5568,163.9716,26304.0
2024-07-11 10:20:00,169.99,170.18,169.42,169.42,42174.0,163.9813,164.1646,163.4314,163.4314,42174.0
2024-07-11 10:25:00,169.46,169.79,169.31,169.47,22167.0,163.47,163.7883,163.3253,163.4796,22167.0
2024-07-11 10:30:00,169.47,169.74,169.08,169.19,17793.0,163.4796,163.7401,163.1034,163.2095,17793.0
2024-07-11 10:35:00,169.15,169.39,168.96,169.04,23164.0,163.171,163.4025,162.9877,163.0648,23164.0
2024-07-11 10:40:00,169.04,169.3,168.83,169.25,18605.0,163.0648,163.3157,162.8623,163.2674,18605.0
2024-07-11 10:45:00,169.25,169.64,169.15,169.64,19086.0,163.2674,163.6436,163.171,163.6436,19086.0
2024-07-11 10:50:00,169.58,169.74,169.2,169.2,28175.0,163.5858,163.7401,163.2192,163.2192,28175.0
2024-07-11 10:55:00,169.24,169.26,168.99,169.1,19590.0,163.2578,163.2771,163.0166,163.1227,19590.0
2024-07-11 11:00:00,169.09,169.44,169.09,169.26,16824.0,163.1131,163.4507,163.1131,163.2771,16824.0
2024-07-11 11:05:00,169.17,169.28,168.72,168.79,12739.0,163.1903,163.2964,162.7562,162.8237,12739.0
2024-07-11 11:10:00,168.79,169.08,168.75,169.02,37470.0,162.8237,163.1034,162.7851,163.0456,37470.0
2024-07-11 11:15:00,169.03,169.18,169.0,169.1,21544.0,163.0552,163.1999,163.0263,163.1227,21544.0
2024-07-11 11:20:00,169.12,169.26,169.03,169.14,17380.0,163.142,163.2771,163.0552,163.1613,17380.0
2024-07-11 11:25:00,169.12,169.49,169.12,169.41,15640.0,163.142,163.4989,163.142,163.4218,15640.0
2024-07-11 11:30:00,169.42,169.73,169.39,169.68,22364.0,163.4314,163.7305,163.4025,163.6822,22364.0
2024-07-11 11:35:00,169.68,169.96,169.68,169.88,29999.0,163.6822,163.9523,163.6822,163.8752,29999.0
2024-07-11 11:40:00,169.86,169.88,169.62,169.67,30138.0,163.8559,163.8752,163.6243,163.6726,30138.0
2024-07-11 11:45:00,169.69,169.78,169.61,169.61,13338.0,163.6919,163.7787,163.6147,163.6147,13338.0
2024-07-11 11:50:00,169.64,169.85,169.53,169.58,18570.0,163.6436,163.8462,163.5375,163.5858,18570.0
2024-07-11 11:55:00,169.6,169.6,169.3,169.4,24122.0,163.6051,163.6051,163.3157,163.4121,24122.0
2024-07-11 12:00:00,169.41,169.67,169.23,169.65,36918.0,163.4218,163.6726,163.2481,163.6533,36918.0
2024-07-11 12:05:00,169.62,169.66,169.45,169.56,11990.0,163.6243,163.6629,163.4604,163.5665,11990.0
2024-07-11 12:10:00,169.56,169.63,169.28,169.36,6941.0,163.5665,163.634,163.2964,163.3735,6941.0
2024-07-11 12:15:00,169.38,169.53,169.29,169.42,13779.0,163.3928,163.5375,163.306,163.4314,13779.0
2024-07-11 12:20:00,169.44,169.5,169.37,169.47,8654.0,163.4507,163.5086,163.3832,163.4796,8654.0
2024-07-11 12:25:00,169.5,169.54,169.4,169.52,20150.0,163.5086,163.5472,163.4121,163.5279,20150.0
2024-07-11 12:30:00,169.52,169.65,169.51,169.65,10351.0,163.5279,163.6533,163.5182,163.6533,10351.0
2024-07-11 12:35:00,169.66,169.66,169.25,169.25,8315.0,163.6629,163.6629,163.2674,163.2674,8315.0
2024-07-11 12:40:00,169.17,169.45,169.16,169.29,9367.0,163.1903,163.4604,163.1806,163.306,9367.0
2024-07-11 12:45:00,169.25,169.53,169.21,169.49,7130.0,163.2674,163.5375,163.2288,163.4989,7130.0
2024-07-11 12:50:00,169.51,169.51,169.32,169.38,8585.0,163.5182,163.5182,163.335,163.3928,8585.0
2024-07-11 12:55:00,169.4,169.68,169.36,169.59,14510.0,163.4121,163.6822,163.3735,163.5954,14510.0
2024-07-11 13:00:00,169.61,169.63,169.47,169.49,16308.0,163.6147,163.634,163.4796,163.4989,16308.0
2024-07-11 13:05:00,169.48,169.59,169.41,169.53,13691.0,163.4893,163.5954,163.4218,163.5375,13691.0
2024-07-11 13:10:00,169.5,169.55,169.47,169.52,10008.0,163.5086,163.5568,163.4796,163.5279,10008.0
2024-07-11 13:15:00,169.57,169.65,169.51,169.55,11179.0,163.5761,163.6533,163.5182,163.5568,11179.0
2024-07-11 13:20:00,169.56,169.56,169.36,169.39,7327.0,163.5665,163.5665,163.3735,163.4025,7327.0
2024-07-11 13:25:00,169.39,169.41,169.32,169.35,6260.0,163.4025,163.4218,163.335,163.3639,6260.0
2024-07-11 13:30:00,169.34,169.5,169.33,169.4,9672.0,163.3542,163.5086,163.3446,163.4121,9672.0
2024-07-11 13:35:00,169.42,169.49,169.34,169.38,9729.0,163.4314,163.4989,163.3542,163.3928,9729.0
2024-07-11 13:40:00,169.37,169.57,169.37,169.51,10733.0,163.3832,163.5761,163.3832,163.5182,10733.0
2024-07-11 13:45:00,169.6,169.62,169.49,169.62,18012.0,163.6051,163.6243,163.4989,163.6243,18012.0
2024-07-11 13:50:00,169.62,169.88,169.6,169.88,19573.0,163.6243,163.8752,163.6051,163.8752,19573.0
2024-07-11 13:55:00,169.88,170.08,169.85,170.06,20622.0,163.8752,164.0681,163.8462,164.0488,20622.0
2024-07-11 14:00:00,170.12,170.29,170.05,170.27,19261.0,164.1067,164.2707,164.0391,164.2514,19261.0
2024-07-11 14:05:00,170.24,170.35,170.1,170.1,15962.0,164.2224,164.3285,164.0874,164.0874,15962.0
2024-07-11 14:10:00,170.15,170.29,170.04,170.12,14638.0,164.1356,164.2707,164.0295,164.1067,14638.0
2024-07-11 14:15:00,170.1,170.13,169.99,170.03,17492.0,164.0874,164.1163,163.9813,164.0199,17492.0
2024-07-11 14:20:00,170.06,170.18,169.92,169.92,10557.0,164.0488,164.1646,163.9137,163.9137,10557.0
2024-07-11 14:25:00,169.98,170.06,169.87,169.89,14694.0,163.9716,164.0488,163.8655,163.8848,14694.0
2024-07-11 14:30:00,169.89,170.04,169.87,169.92,25946.0,163.8848,164.0295,163.8655,163.9137,25946.0
2024-07-11 14:35:00,169.96,170.0,169.8,169.9,23073.0,163.9523,163.9909,163.798,163.8944,23073.0
2024-07-11 14:40:00,169.88,169.89,169.75,169.83,19264.0,163.8752,163.8848,163.7498,163.8269,19264.0
2024-07-11 14:45:00,169.78,169.79,169.55,169.57,9021.0,163.7787,163.7883,163.5568,163.5761,9021.0
2024-07-11 14:50:00,169.59,169.66,169.43,169.44,19505.0,163.5954,163.6629,163.4411,163.4507,19505.0
2024-07-11 14:55:00,169.44,169.46,169.25,169.34,13035.0,163.4507,163.47,163.2674,163.3542,13035.0
2024-07-11 15:00:00,169.32,169.33,169.13,169.14,8926.0,163.335,163.3446,163.1517,163.1613,8926.0
2024-07-11 15:05:00,169.11,169.16,169.03,169.03,10340.0,163.1324,163.1806,163.0552,163.0552,10340.0
2024-07-11 15:10:00,169.08,169.2,169.03,169.12,16000.0,163.1034,163.2192,163.0552,163.142,16000.0
2024-07-11 15:15:00,169.09,169.3,169.08,169.22,19561.0,163.1131,163.3157,163.1034,163.2385,19561.0
2024-07-11 15:20:00,169.25,169.26,169.05,169.26,14129.0,163.2674,163.2771,163.0745,163.2771,14129.0
2024-07-11 15:25:00,169.24,169.47,169.22,169.4,17707.0,163.2578,163.4796,163.2385,163.4121,17707.0
2024-07-11 15:30:00,169.46,169.54,169.38,169.47,15395.0,163.47,163.5472,163.3928,163.4796,15395.0
2024-07-11 15:35:00,169.46,169.47,169.25,169.25,13662.0,163.47,163.4796,163.2674,163.2674,13662.0
2024-07-11 15:40:00,169.23,169.24,169.06,169.09,16023.0,163.2481,163.2578,163.0841,163.1131,16023.0
2024-07-11 15:45:00,169.09,169.3,169.09,169.25,29568.0,163.1131,163.3157,163.1131,163.2674,29568.0
2024-07-11 15:50:00,169.26,169.8,169.25,169.77,50051.0,163.2771,163.798,163.2674,163.769,50051.0
2024-07-11 15:55:00,169.78,170.11,169.77,169.86,217606.0,163.7787,164.097,163.769,163.8559,217606.0
2024-07-12 09:30:00,170.63,171.17,170.41,170.67,78685.0,164.5986,165.1196,164.3864,164.6372,78685.0
2024-07-12 09:35:00,170.56,171.05,170.56,170.8,14210.0,164.5311,165.0038,164.5311,164.7626,14210.0
2024-07-12 09:40:00,170.69,170.9,170.54,170.9,15677.0,164.6565,164.8591,164.5118,164.8591,15677.0
2024-07-12 09:45:00,170.85,171.11,170.67,170.74,30661.0,164.8109,165.0617,164.6372,164.7048,30661.0
2024-07-12 09:50:00,170.81,170.9,170.58,170.65,17299.0,164.7723,164.8591,164.5504,164.6179,17299.0
2024-07-12 09:55:00,170.66,170.85,170.61,170.71,10827.0,164.6276,164.8109,164.5794,164.6758,10827.0
2024-07-12 10:00:00,170.74,171.12,170.45,170.49,31630.0,164.7048,165.0713,164.425,164.4636,31630.0
2024-07-12 10:05:00,170.45,170.87,170.4,170.85,11705.0,164.425,164.8302,164.3768,164.8109,11705.0
2024-07-12 10:10:00,170.88,171.12,170.85,171.07,12199.0,164.8398,165.0713,164.8109,165.0231,12199.0
2024-07-12 10:15:00,171.1,171.63,171.09,171.41,22781.0,165.052,165.5633,165.0424,165.3511,22781.0
2024-07-12 10:20:00,171.46,171.46,171.17,171.21,10177.0,165.3993,165.3993,165.1196,165.1581,10177.0
2024-07-12 10:25:00,171.34,171.42,170.86,170.91,17087.0,165.2835,165.3607,164.8205,164.8687,17087.0
2024-07-12 10:30:00,170.91,171.0,170.62,170.68,31494.0,164.8687,164.9556,164.589,164.6469,31494.0
2024-07-12 10:35:00,170.67,170.85,170.54,170.78,31791.0,164.6372,164.8109,164.5118,164.7433,31791.0
2024-07-12 10:40:00,170.81,170.85,170.66,170.81,13155.0,164.7723,164.8109,164.6276,164.7723,13155.0
2024-07-12 10:45:00,170.85,171.17,170.85,170.86,17679.0,164.8109,165.1196,164.8109,164.8205,17679.0
2024-07-12 10:50:00,170.86,171.03,170.77,170.86,5020.0,164.8205,164.9845,164.7337,164.8205,5020.0
2024-07-12 10:55:00,170.87,170.92,170.74,170.81,8360.0,164.8302,164.8784,164.7048,164.7723,8360.0
2024-07-12 11:00:00,170.88,170.99,170.67,170.95,28794.0,164.8398,164.9459,164.6372,164.9073,28794.0
2024-07-12 11:05:00,170.99,171.11,170.91,171.0,75371.0,164.9459,165.0617,164.8687,164.9556,75371.0
2024-07-12 11:10:00,171.0,171.19,170.92,171.19,27908.0,164.9556,165.1389,164.8784,165.1389,27908.0
2024-07-12 11:15:00,171.22,171.35,171.06,171.35,16193.0,165.1678,165.2932,165.0134,165.2932,16193.0
2024-07-12 11:20:00,171.36,171.4,170.97,171.04,35974.0,165.3028,165.3414,164.9266,164.9942,35974.0
2024-07-12 11:25:00,171.05,171.08,170.63,170.78,132796.0,165.0038,165.0327,164.5986,164.7433,132796.0
2024-07-12 11:30:00,170.82,170.93,170.63,170.63,29320.0,164.7819,164.888,164.5986,164.5986,29320.0
2024-07-12 11:35:00,170.68,170.68,170.35,170.58,26020.0,164.6469,164.6469,164.3285,164.5504,26020.0
2024-07-12 11:40:00,170.5,170.65,170.46,170.47,15989.0,164.4732,164.6179,164.4347,164.4443,15989.0
2024-07-12 11:45:00,170.48,170.53,170.22,170.25,8373.0,164.4539,164.5022,164.2031,164.2321,8373.0
2024-07-12 11:50:00,170.27,170.59,170.26,170.44,9281.0,164.2514,164.5601,164.2417,164.4154,9281.0
2024-07-12 11:55:00,170.4,170.56,170.29,170.34,24755.0,164.3768,164.5311,164.2707,164.3189,24755.0
2024-07-12 12:00:00,170.28,170.45,170.0,170.04,29816.0,164.261,164.425,163.9909,164.0295,29816.0
2024-07-12 12:05:00,170.08,170.08,169.9,170.0,15969.0,164.0681,164.0681,163.8944,163.9909,15969.0
2024-07-12 12:10:00,170.0,170.18,170.0,170.12,7485.0,163.9909,164.1646,163.9909,164.1067,7485.0
2024-07-12 12:15:00,170.09,170.36,170.09,170.35,10710.0,164.0777,164.3382,164.0777,164.3285,10710.0
2024-07-12 12:20:00,170.35,170.35,170.24,170.27,11613.0,164.3285,164.3285,164.2224,164.2514,11613.0
2024-07-12 12:25:00,170.26,170.41,170.17,170.17,31028.0,164.2417,164.3864,164.1549,164.1549,31028.0
2024-07-12 12:30:00,170.14,170.32,170.12,170.17,40578.0,164.126,164.2996,164.1067,164.1549,40578.0
2024-07-12 12:35:00,170.16,170.19,170.01,170.01,18421.0,164.1453,164.1742,164.0006,164.0006,18421.0
2024-07-12 12:40:00,169.99,170.22,169.99,170.22,5692.0,163.9813,164.2031,163.9813,164.2031,5692.0
2024-07-12 12:45:00,170.21,170.21,170.05,170.05,7690.0,164.1935,164.1935,164.0391,164.0391,7690.0
2024-07-12 12:50:00,170.11,170.31,170.06,170.18,14638.0,164.097,164.29,164.0488,164.1646,14638.0
2024-07-12 12:55:00,170.16,170.27,170.12,170.16,7030.0,164.1453,164.2514,164.1067,164.1453,7030.0
2024-07-12 13:00:00,170.16,170.34,170.16,170.26,18921.0,164.1453,164.3189,164.1453,164.2417,18921.0
2024-07-12 13:05:00,170.28,170.4,170.22,170.38,6802.0,164.261,164.3768,164.2031,164.3575,6802.0
2024-07-12 13:10:00,170.38,170.52,170.37,170.43,12531.0,164.3575,164.4925,164.3478,164.4057,12531.0
2024-07-12 13:15:00,170.41,170.48,170.2,170.45,17666.0,164.3864,164.4539,164.1838,164.425,17666.0
2024-07-12 13:20:00,170.49,170.58,170.43,170.46,5652.0,164.4636,164.5504,164.4057,164.4347,5652.0
2024-07-12 13:25:00,170.47,170.52,170.32,170.42,25552.0,164.4443,164.4925,164.2996,164.3961,25552.0
2024-07-12 13:30:00,170.42,170.65,170.38,170.64,15280.0,164.3961,164.6179,164.3575,164.6083,15280.0
2024-07-12 13:35:00,170.66,170.79,170.65,170.7,9145.0,164.6276,164.753,164.6179,164.6662,9145.0
2024-07-12 13:40:00,170.71,170.84,170.65,170.81,10131.0,164.6758,164.8012,164.6179,164.7723,10131.0
2024-07-12 13:45:00,170.81,171.05,170.79,171.05,15082.0,164.7723,165.0038,164.753,165.0038,15082.0
2024-07-12 13:50:00,171.03,171.05,170.97,171.01,11628.0,164.9845,165.0038,164.9266,164.9652,11628.0
2024-07-12 13:55:00,171.05,171.08,170.74,170.75,8719.0,165.0038,165.0327,164.7048,164.7144,8719.0
2024-07-12 14:00:00,170.68,170.86,170.57,170.69,33386.0,164.6469,164.8205,164.5408,164.6565,33386.0
2024-07-12 14:05:00,170.69,171.1,170.66,171.1,10914.0,164.6565,165.052,164.6276,165.052,10914.0
2024-07-12 14:10:00,171.1,171.18,170.92,170.97,9645.0,165.052,165.1292,164.8784,164.9266,9645.0
2024-07-12 14:15:00,171.0,171.13,170.99,171.12,9628.0,164.9556,165.081,164.9459,165.0713,9628.0
2024-07-12 14:20:00,171.16,171.16,171.06,171.13,13500.0,165.1099,165.1099,165.0134,165.081,13500.0
2024-07-12 14:25:00,171.08,171.18,170.95,171.07,11746.0,165.0327,165.1292,164.9073,165.0231,11746.0
2024-07-12 14:30:00,171.11,171.14,170.96,171.05,7496.0,165.0617,165.0906,164.917,165.0038,7496.0
2024-07-12 14:35:00,171.07,171.14,170.94,171.13,9267.0,165.0231,165.0906,164.8977,165.081,9267.0
2024-07-12 14:40:00,171.14,171.14,171.04,171.1,8791.0,165.0906,165.0906,164.9942,165.052,8791.0
2024-07-12 14:45:00,171.08,171.11,170.87,170.95,14787.0,165.0327,165.0617,164.8302,164.9073,14787.0
2024-07-12 14:50:00,170.98,171.18,170.96,171.06,13893.0,164.9363,165.1292,164.917,165.0134,13893.0
2024-07-12 14:55:00,171.05,171.17,171.05,171.1,11250.0,165.0038,165.1196,165.0038,165.052,11250.0
2024-07-12 15:00:00,171.14,171.22,171.1,171.15,17071.0,165.0906,165.1678,165.052,165.1003,17071.0
2024-07-12 15:05:00,171.16,171.2,171.07,171.16,10892.0,165.1099,165.1485,165.0231,165.1099,10892.0
2024-07-12 15:10:00,171.17,171.25,171.12,171.19,13528.0,165.1196,165.1967,165.0713,165.1389,13528.0
2024-07-12 15:15:00,171.21,171.21,171.11,171.17,9492.0,165.1581,165.1581,165.0617,165.1196,9492.0
2024-07-12 15:20:00,171.15,171.22,171.12,171.2,11065.0,165.1003,165.1678,165.0713,165.1485,11065.0
2024-07-12 15:25:00,171.21,171.25,171.1,171.23,19947.0,165.1581,165.1967,165.052,165.1774,19947.0
2024-07-12 15:30:00,171.23,171.3,171.08,171.08,52839.0,165.1774,165.245,165.0327,165.0327,52839.0
2024-07-12 15:35:00,171.07,171.09,170.85,170.95,32848.0,165.0231,165.0424,164.8109,164.9073,32848.0
2024-07-12 15:40:00,170.97,170.98,170.69,170.77,25648.0,164.9266,164.9363,164.6565,164.7337,25648.0
2024-07-12 15:45:00,170.75,170.78,170.35,170.42,46954.0,164.7144,164.7433,164.3285,164.3961,46954.0
2024-07-12 15:50:00,170.36,170.79,170.36,170.59,104790.0,164.3382,164.753,164.3382,164.5601,104790.0
2024-07-12 15:55:00,170.57,170.67,170.21,170.39,442197.0,164.5408,164.6372,164.1935,164.3671,442197.0
2024-07-15 09:30:00,168.91,168.91,168.28,168.78,73173.0,164.4425,164.4425,163.8291,164.3159,73173.0
2024-07-15 09:35:00,168.8,169.4,168.8,169.04,18634.0,164.3354,164.9195,164.3354,164.569,18634.0
2024-07-15 09:40:00,169.12,169.87,168.98,169.78,24024.0,164.6469,165.3771,164.5106,165.2895,24024.0
2024-07-15 09:45:00,169.77,170.07,169.69,170.0,19279.0,165.2797,165.5718,165.2019,165.5037,19279.0
2024-07-15 09:50:00,170.01,170.37,170.01,170.07,23464.0,165.5134,165.8639,165.5134,165.5718,23464.0
2024-07-15 09:55:00,170.09,170.29,170.02,170.13,17795.0,165.5913,165.786,165.5231,165.6302,17795.0
2024-07-15 10:00:00,170.02,170.14,169.74,170.0,18232.0,165.5231,165.64,165.2505,165.5037,18232.0
2024-07-15 10:05:00,169.89,170.05,169.62,169.71,29306.0,165.3966,165.5523,165.1337,165.2213,29306.0
2024-07-15 10:10:00,169.55,169.75,169.36,169.61,11547.0,165.0656,165.2603,164.8806,165.124,11547.0
2024-07-15 10:15:00,169.6,169.85,169.46,169.56,5889.0,165.1142,165.3576,164.9779,165.0753,5889.0
2024-07-15 10:20:00,169.58,169.66,169.46,169.53,8213.0,165.0948,165.1726,164.9779,165.0461,8213.0
2024-07-15 10:25:00,169.52,169.81,169.47,169.59,18343.0,165.0364,165.3187,164.9877,165.1045,18343.0
2024-07-15 10:30:00,169.53,169.59,169.27,169.28,9112.0,165.0461,165.1045,164.793,164.8027,9112.0
2024-07-15 10:35:00,169.33,169.33,168.97,169.06,6265.0,164.8514,164.8514,164.5009,164.5885,6265.0
2024-07-15 10:40:00,169.06,169.08,168.75,168.95,14869.0,164.5885,164.608,164.2867,164.4814,14869.0
2024-07-15 10:45:00,169.01,169.07,168.34,168.35,19353.0,164.5398,164.5983,163.8876,163.8973,19353.0
2024-07-15 10:50:00,168.34,168.35,168.05,168.28,9537.0,163.8876,163.8973,163.6052,163.8291,9537.0
2024-07-15 10:55:00,168.34,168.52,168.13,168.52,13680.0,163.8876,164.0628,163.6831,164.0628,13680.0
2024-07-15 11:00:00,168.53,168.76,168.46,168.63,17550.0,164.0725,164.2965,164.0044,164.1699,17550.0
2024-07-15 11:05:00,168.63,168.7,168.53,168.64,20058.0,164.1699,164.238,164.0725,164.1796,20058.0
2024-07-15 11:10:00,168.61,168.87,168.61,168.72,20872.0,164.1504,164.4035,164.1504,164.2575,20872.0
2024-07-15 11:15:00,168.73,168.74,168.42,168.42,21501.0,164.2672,164.277,163.9654,163.9654,21501.0
2024-07-15 11:20:00,168.44,168.61,168.21,168.51,10078.0,163.9849,164.1504,163.761,164.0531,10078.0
2024-07-15 11:25:00,168.49,168.53,168.07,168.19,9697.0,164.0336,164.0725,163.6247,163.7415,9697.0
2024-07-15 11:30:00,168.24,168.5,168.21,168.33,23470.0,163.7902,164.0433,163.761,163.8778,23470.0
2024-07-15 11:35:00,168.33,168.56,168.29,168.47,17411.0,163.8778,164.1017,163.8389,164.0141,17411.0
2024-07-15 11:40:00,168.44,168.66,168.41,168.6,6930.0,163.9849,164.1991,163.9557,164.1407,6930.0
2024-07-15 11:45:00,168.7,168.76,168.61,168.66,3510.0,164.238,164.2965,164.1504,164.1991,3510.0
2024-07-15 11:50:00,168.7,168.86,168.68,168.74,8306.0,164.238,164.3938,164.2186,164.277,8306.0
2024-07-15 11:55:00,168.72,168.86,168.65,168.71,10902.0,164.2575,164.3938,164.1894,164.2478,10902.0
2024-07-15 12:00:00,168.63,168.7,168.5,168.5,4905.0,164.1699,164.238,164.0433,164.0433,4905.0
2024-07-15 12:05:00,168.62,168.77,168.56,168.63,10364.0,164.1602,164.3062,164.1017,164.1699,10364.0
2024-07-15 12:10:00,168.66,168.83,168.56,168.83,7798.0,164.1991,164.3646,164.1017,164.3646,7798.0
2024-07-15 12:15:00,168.8,168.82,168.56,168.77,7892.0,164.3354,164.3549,164.1017,164.3062,7892.0
2024-07-15 12:20:00,168.8,168.8,168.54,168.6,7340.0,164.3354,164.3354,164.0823,164.1407,7340.0
2024-07-15 12:25:00,168.57,168.58,168.4,168.41,10042.0,164.1115,164.1212,163.946,163.9557,10042.0
2024-07-15 12:30:00,168.4,168.4,168.25,168.25,11560.0,163.946,163.946,163.7999,163.7999,11560.0
2024-07-15 12:35:00,168.21,168.35,168.11,168.13,9501.0,163.761,163.8973,163.6636,163.6831,9501.0
2024-07-15 12:40:00,168.1,168.14,167.9,168.04,11811.0,163.6539,163.6929,163.4592,163.5955,11811.0
2024-07-15 12:45:00,168.05,168.23,167.95,168.23,10694.0,163.6052,163.7805,163.5079,163.7805,10694.0
2024-07-15 12:50:00,168.14,168.14,168.0,168.05,4711.0,163.6929,163.6929,163.5566,163.6052,4711.0
2024-07-15 12:55:00,168.12,168.14,167.92,168.01,7318.0,163.6734,163.6929,163.4787,163.5663,7318.0
2024-07-15 13:00:00,168.0,168.09,167.97,168.09,7603.0,163.5566,163.6442,163.5273,163.6442,7603.0
2024-07-15 13:05:00,168.08,168.3,168.05,168.15,6337.0,163.6344,163.8486,163.6052,163.7026,6337.0
2024-07-15 13:10:00,168.24,168.29,168.16,168.22,9121.0,163.7902,163.8389,163.7123,163.7707,9121.0
2024-07-15 13:15:00,168.18,168.2,168.04,168.08,4804.0,163.7318,163.7513,163.5955,163.6344,4804.0
2024-07-15 13:20:00,168.03,168.16,168.0,168.12,7512.0,163.5858,163.7123,163.5566,163.6734,7512.0
2024-07-15 13:25:00,168.08,168.11,167.95,168.09,7913.0,163.6344,163.6636,163.5079,163.6442,7913.0
2024-07-15 13:30:00,168.01,168.01,167.65,167.7,15005.0,163.5663,163.5663,163.2158,163.2645,15005.0
2024-07-15 13:35:00,167.67,167.67,167.42,167.5,27106.0,163.2353,163.2353,162.9919,163.0698,27106.0
2024-07-15 13:40:00,167.54,167.62,167.45,167.5,26870.0,163.1087,163.1866,163.0211,163.0698,26870.0
2024-07-15 13:45:00,167.53,167.67,167.53,167.63,12819.0,163.099,163.2353,163.099,163.1963,12819.0
2024-07-15 13:50:00,167.65,167.82,167.53,167.82,12625.0,163.2158,163.3813,163.099,163.3813,12625.0
2024-07-15 13:55:00,167.81,167.94,167.79,167.92,6311.0,163.3716,163.4981,163.3521,163.4787,6311.0
2024-07-15 14:00:00,167.92,167.92,167.78,167.85,10767.0,163.4787,163.4787,163.3424,163.4105,10767.0
2024-07-15 14:05:00,167.84,167.97,167.73,167.97,17454.0,163.4008,163.5273,163.2937,163.5273,17454.0
2024-07-15 14:10:00,167.99,168.04,167.89,167.96,4084.0,163.5468,163.5955,163.4495,163.5176,4084.0
2024-07-15 14:15:00,168.0,168.06,167.91,167.96,9766.0,163.5566,163.615,163.4689,163.5176,9766.0
2024-07-15 14:20:00,167.95,168.03,167.87,167.99,6866.0,163.5079,163.5858,163.43,163.5468,6866.0
2024-07-15 14:25:00,168.01,168.07,167.95,168.06,7110.0,163.5663,163.6247,163.5079,163.615,7110.0
2024-07-15 14:30:00,168.1,168.45,168.05,168.4,19944.0,163.6539,163.9947,163.6052,163.946,19944.0
2024-07-15 14:35:00,168.39,168.56,168.39,168.51,5734.0,163.9362,164.1017,163.9362,164.0531,5734.0
2024-07-15 14:40:00,168.55,168.56,168.37,168.4,6551.0,164.092,164.1017,163.9168,163.946,6551.0
2024-07-15 14:45:00,168.39,168.51,168.2,168.35,13395.0,163.9362,164.0531,163.7513,163.8973,13395.0
2024-07-15 14:50:00,168.39,168.44,168.34,168.34,3845.0,163.9362,163.9849,163.8876,163.8876,3845.0
2024-07-15 14:55:00,168.36,168.48,168.34,168.41,7144.0,163.907,164.0239,163.8876,163.9557,7144.0
2024-07-15 15:00:00,168.39,168.47,168.27,168.34,5620.0,163.9362,164.0141,163.8194,163.8876,5620.0
2024-07-15 15:05:00,168.35,168.38,168.27,168.27,3704.0,163.8973,163.9265,163.8194,163.8194,3704.0
2024-07-15 15:10:00,168.26,168.36,168.23,168.27,12292.0,163.8097,163.907,163.7805,163.8194,12292.0
2024-07-15 15:15:00,168.28,168.3,168.13,168.17,11375.0,163.8291,163.8486,163.6831,163.7221,11375.0
2024-07-15 15:20:00,168.16,168.29,168.03,168.14,13684.0,163.7123,163.8389,163.5858,163.6929,13684.0
2024-07-15 15:25:00,168.19,168.19,168.03,168.03,11634.0,163.7415,163.7415,163.5858,163.5858,11634.0
2024-07-15 15:30:00,168.03,168.1,167.94,168.0,9772.0,163.5858,163.6539,163.4981,163.5566,9772.0
2024-07-15 15:35:00,168.0,168.01,167.76,167.79,18661.0,163.5566,163.5663,163.3229,163.3521,18661.0
2024-07-15 15:40:00,167.76,167.84,167.66,167.66,15976.0,163.3229,163.4008,163.2255,163.2255,15976.0
2024-07-15 15:45:00,167.69,167.7,167.44,167.56,15718.0,163.2548,163.2645,163.0114,163.1282,15718.0
2024-07-15 15:50:00,167.56,168.0,167.56,167.97,30827.0,163.1282,163.5566,163.1282,163.5273,30827.0
2024-07-15 15:55:00,168.0,168.14,167.85,168.03,97406.0,163.5566,163.6929,163.4105,163.5858,97406.0
2024-07-16 09:30:00,168.6,168.6,167.83,168.07,59846.0,164.1407,164.1407,163.3911,163.6247,59846.0
2024-07-16 09:35:00,168.06,168.08,167.36,167.5,7285.0,163.615,163.6344,162.9335,163.0698,7285.0
2024-07-16 09:40:00,167.64,167.76,167.26,167.73,25272.0,163.2061,163.3229,162.8361,163.2937,25272.0
2024-07-16 09:45:00,167.73,167.85,167.5,167.5,16138.0,163.2937,163.4105,163.0698,163.0698,16138.0
2024-07-16 09:50:00,167.58,167.85,167.47,167.68,20794.0,163.1477,163.4105,163.0406,163.245,20794.0
2024-07-16 09:55:00,167.69,168.29,167.67,168.17,12043.0,163.2548,163.8389,163.2353,163.7221,12043.0
2024-07-16 10:00:00,168.29,169.28,168.12,169.22,14895.0,163.8389,164.8027,163.6734,164.7443,14895.0
2024-07-16 10:05:00,169.22,169.48,169.1,169.23,14025.0,164.7443,164.9974,164.6275,164.754,14025.0
2024-07-16 10:10:00,169.21,169.48,168.97,168.97,35638.0,164.7346,164.9974,164.5009,164.5009,35638.0
2024-07-16 10:15:00,168.97,169.1,168.65,168.9,39614.0,164.5009,164.6275,164.1894,164.4328,39614.0
2024-07-16 10:20:00,168.81,168.99,168.68,168.68,19803.0,164.3451,164.5204,164.2186,164.2186,19803.0
2024-07-16 10:25:00,168.71,169.07,168.66,168.9,17693.0,164.2478,164.5983,164.1991,164.4328,17693.0
2024-07-16 10:30:00,168.88,169.17,168.71,169.17,9665.0,164.4133,164.6956,164.2478,164.6956,9665.0
2024-07-16 10:35:00,169.07,169.11,168.72,168.86,9392.0,164.5983,164.6372,164.2575,164.3938,9392.0
2024-07-16 10:40:00,168.89,168.92,168.66,168.86,12039.0,164.423,164.4522,164.1991,164.3938,12039.0
2024-07-16 10:45:00,168.87,168.9,168.45,168.5,15229.0,164.4035,164.4328,163.9947,164.0433,15229.0
2024-07-16 10:50:00,168.5,168.76,168.42,168.56,11827.0,164.0433,164.2965,163.9654,164.1017,11827.0
2024-07-16 10:55:00,168.65,168.65,168.28,168.34,12836.0,164.1894,164.1894,163.8291,163.8876,12836.0
2024-07-16 11:00:00,168.22,168.49,168.11,168.16,7979.0,163.7707,164.0336,163.6636,163.7123,7979.0
2024-07-16 11:05:00,168.15,168.26,168.06,168.26,11099.0,163.7026,163.8097,163.615,163.8097,11099.0
2024-07-16 11:10:00,168.19,168.34,168.12,168.15,12015.0,163.7415,163.8876,163.6734,163.7026,12015.0
2024-07-16 11:15:00,168.2,168.45,168.18,168.28,14783.0,163.7513,163.9947,163.7318,163.8291,14783.0
2024-07-16 11:20:00,168.31,168.51,168.2,168.42,12906.0,163.8584,164.0531,163.7513,163.9654,12906.0
2024-07-16 11:25:00,168.54,168.58,168.34,168.45,9008.0,164.0823,164.1212,163.8876,163.9947,9008.0
2024-07-16 11:30:00,168.38,168.44,168.23,168.43,12082.0,163.9265,163.9849,163.7805,163.9752,12082.0
2024-07-16 11:35:00,168.43,168.57,168.26,168.32,10933.0,163.9752,164.1115,163.8097,163.8681,10933.0
2024-07-16 11:40:00,168.32,168.42,168.24,168.38,12865.0,163.8681,163.9654,163.7902,163.9265,12865.0
2024-07-16 11:45:00,168.37,168.38,168.16,168.21,14292.0,163.9168,163.9265,163.7123,163.761,14292.0
2024-07-16 11:50:00,168.17,168.32,168.16,168.22,6010.0,163.7221,163.8681,163.7123,163.7707,6010.0
2024-07-16 11:55:00,168.25,168.27,168.0,168.03,12704.0,163.7999,163.8194,163.5566,163.5858,12704.0
2024-07-16 12:00:00,167.98,168.11,167.98,168.05,15709.0,163.5371,163.6636,163.5371,163.6052,15709.0
2024-07-16 12:05:00,168.03,168.33,168.03,168.28,10456.0,163.5858,163.8778,163.5858,163.8291,10456.0
2024-07-16 12:10:00,168.27,168.41,168.27,168.41,9119.0,163.8194,163.9557,163.8194,163.9557,9119.0
2024-07-16 12:15:00,168.36,168.57,168.36,168.52,5861.0,163.907,164.1115,163.907,164.0628,5861.0
2024-07-16 12:20:00,168.53,168.74,168.52,168.66,8650.0,164.0725,164.277,164.0628,164.1991,8650.0
2024-07-16 12:25:00,168.65,168.88,168.51,168.83,22223.0,164.1894,164.4133,164.0531,164.3646,22223.0
2024-07-16 12:30:00,168.88,169.61,168.74,169.16,94093.0,164.4133,165.124,164.277,164.6859,94093.0
2024-07-16 12:35:00,169.25,169.25,168.78,168.8,47206.0,164.7735,164.7735,164.3159,164.3354,47206.0
2024-07-16 12:40:00,168.84,168.84,168.57,168.72,22278.0,164.3743,164.3743,164.1115,164.2575,22278.0
2024-07-16 12:45:00,168.72,168.82,168.62,168.75,18751.0,164.2575,164.3549,164.1602,164.2867,18751.0
2024-07-16 12:50:00,168.75,168.83,168.7,168.77,10645.0,164.2867,164.3646,164.238,164.3062,10645.0
2024-07-16 12:55:00,168.69,168.8,168.66,168.8,17598.0,164.2283,164.3354,164.1991,164.3354,17598.0
2024-07-16 13:00:00,168.78,168.79,168.55,168.67,8749.0,164.3159,164.3257,164.092,164.2088,8749.0
2024-07-16 13:05:00,168.67,168.99,168.67,168.95,11441.0,164.2088,164.5204,164.2088,164.4814,11441.0
2024-07-16 13:10:00,168.9,168.9,168.66,168.7,12268.0,164.4328,164.4328,164.1991,164.238,12268.0
2024-07-16 13:15:00,168.71,168.75,168.44,168.72,13754.0,164.2478,164.2867,163.9849,164.2575,13754.0
2024-07-16 13:20:00,168.72,168.72,168.48,168.52,9552.0,164.2575,164.2575,164.0239,164.0628,9552.0
2024-07-16 13:25:00,168.5,168.51,168.28,168.38,20471.0,164.0433,164.0531,163.8291,163.9265,20471.0
2024-07-16 13:30:00,168.36,168.54,168.36,168.4,9087.0,163.907,164.0823,163.907,163.946,9087.0
2024-07-16 13:35:00,168.39,168.49,168.27,168.31,10573.0,163.9362,164.0336,163.8194,163.8584,10573.0
2024-07-16 13:40:00,168.31,168.45,168.26,168.37,11877.0,163.8584,163.9947,163.8097,163.9168,11877.0
2024-07-16 13:45:00,168.42,168.56,168.41,168.5,17856.0,163.9654,164.1017,163.9557,164.0433,17856.0
2024-07-16 13:50:00,168.52,168.72,168.48,168.66,25129.0,164.0628,164.2575,164.0239,164.1991,25129.0
2024-07-16 13:55:00,168.69,168.96,168.58,168.89,25981.0,164.2283,164.4912,164.1212,164.423,25981.0
2024-07-16 14:00:00,168.82,168.85,168.68,168.74,12553.0,164.3549,164.3841,164.2186,164.277,12553.0
2024-07-16 14:05:00,168.74,168.99,168.74,168.86,11237.0,164.277,164.5204,164.277,164.3938,11237.0
2024-07-16 14:10:00,168.92,169.05,168.89,168.98,16225.0,164.4522,164.5788,164.423,164.5106,16225.0
2024-07-16 14:15:00,168.94,169.06,168.9,168.97,29194.0,164.4717,164.5885,164.4328,164.5009,29194.0
2024-07-16 14:20:00,169.01,169.38,168.99,169.32,27907.0,164.5398,164.9001,164.5204,164.8416,27907.0
2024-07-16 14:25:00,169.28,169.5,169.21,169.36,23305.0,164.8027,165.0169,164.7346,164.8806,23305.0
2024-07-16 14:30:00,169.39,169.71,169.39,169.69,34193.0,164.9098,165.2213,164.9098,165.2019,34193.0
2024-07-16 14:35:00,169.66,169.85,169.57,169.8,33291.0,165.1726,165.3576,165.085,165.3089,33291.0
2024-07-16 14:40:00,169.8,169.82,169.62,169.71,22490.0,165.3089,165.3284,165.1337,165.2213,22490.0
2024-07-16 14:45:00,169.66,169.71,169.47,169.59,24150.0,165.1726,165.2213,164.9877,165.1045,24150.0
2024-07-16 14:50:00,169.59,169.81,169.59,169.77,9959.0,165.1045,165.3187,165.1045,165.2797,9959.0
2024-07-16 14:55:00,169.78,169.8,169.61,169.62,12530.0,165.2895,165.3089,165.124,165.1337,12530.0
2024-07-16 15:00:00,169.62,169.67,169.41,169.43,17172.0,165.1337,165.1824,164.9293,164.9487,17172.0
2024-07-16 15:05:00,169.48,169.48,169.14,169.17,14209.0,164.9974,164.9974,164.6664,164.6956,14209.0
2024-07-16 15:10:00,169.14,169.2,169.03,169.07,10801.0,164.6664,164.7248,164.5593,164.5983,10801.0
2024-07-16 15:15:00,169.06,169.11,168.97,169.02,16287.0,164.5885,164.6372,164.5009,164.5496,16287.0
2024-07-16 15:20:00,169.02,169.07,168.93,168.99,11577.0,164.5496,164.5983,164.462,164.5204,11577.0
2024-07-16 15:25:00,169.0,169.1,168.92,168.94,9145.0,164.5301,164.6275,164.4522,164.4717,9145.0
2024-07-16 15:30:00,168.93,169.06,168.93,169.04,15436.0,164.462,164.5885,164.462,164.569,15436.0
2024-07-16 15:35:00,169.04,169.14,168.96,168.98,13445.0,164.569,164.6664,164.4912,164.5106,13445.0
2024-07-16 15:40:00,168.97,168.99,168.77,168.84,17055.0,164.5009,164.5204,164.3062,164.3743,17055.0
2024-07-16 15:45:00,168.84,168.88,168.69,168.69,30203.0,164.3743,164.4133,164.2283,164.2283,30203.0
2024-07-16 15:50:00,168.72,169.16,168.71,169.06,41422.0,164.2575,164.6859,164.2478,164.5885,41422.0
2024-07-16 15:55:00,169.07,169.27,168.94,169.24,178834.0,164.5983,164.793,164.4717,164.7638,178834.0
2024-07-17 09:30:00,169.51,171.25,169.51,171.25,146129.0,165.0266,166.7206,165.0266,166.7206,146129.0
2024-07-17 09:35:00,171.22,172.22,170.93,172.18,108341.0,166.6914,167.6649,166.4091,167.626,108341.0
2024-07-17 09:40:00,172.25,173.85,172.09,173.85,113886.0,167.6941,169.2518,167.5384,169.2518,113886.0
2024-07-17 09:45:00,173.84,174.5,173.77,173.92,120077.0,169.2421,169.8846,169.1739,169.32,120077.0
2024-07-17 09:50:00,173.92,175.4,173.82,174.94,463720.0,169.32,170.7608,169.2226,170.313,463720.0
2024-07-17 09:55:00,174.82,174.89,173.72,173.81,55993.0,170.1962,170.2643,169.1253,169.2129,55993.0
2024-07-17 10:00:00,173.86,174.57,173.68,174.5,93326.0,169.2616,169.9528,169.0863,169.8846,93326.0
2024-07-17 10:05:00,174.35,175.69,174.18,175.69,54579.0,169.7386,171.0432,169.5731,171.0432,54579.0
2024-07-17 10:10:00,175.64,175.7,174.82,175.19,101544.0,170.9945,171.0529,170.1962,170.5564,101544.0
2024-07-17 10:15:00,175.13,175.18,174.0,174.0,66824.0,170.498,170.5467,169.3979,169.3979,66824.0
2024-07-17 10:20:00,174.04,174.83,172.88,174.74,108614.0,169.4368,170.2059,168.3075,170.1183,108614.0
2024-07-17 10:25:00,174.73,175.19,174.53,174.6,30476.0,170.1086,170.5564,169.9138,169.982,30476.0
2024-07-17 10:30:00,174.53,174.66,174.18,174.3,25135.0,169.9138,170.0404,169.5731,169.6899,25135.0
2024-07-17 10:35:00,174.3,174.55,174.06,174.33,32546.0,169.6899,169.9333,169.4563,169.7191,32546.0
2024-07-17 10:40:00,174.36,174.36,173.94,174.12,26065.0,169.7483,169.7483,169.3394,169.5147,26065.0
2024-07-17 10:45:00,174.09,174.21,173.76,173.85,62801.0,169.4855,169.6023,169.1642,169.2518,62801.0
2024-07-17 10:50:00,173.85,174.21,173.8,174.08,24773.0,169.2518,169.6023,169.2031,169.4757,24773.0
2024-07-17 10:55:00,174.09,174.52,174.07,174.16,49499.0,169.4855,169.9041,169.466,169.5536,49499.0
2024-07-17 11:00:00,174.15,174.64,174.14,174.42,23973.0,169.5439,170.0209,169.5342,169.8068,23973.0
2024-07-17 11:05:00,174.42,174.65,174.27,174.43,30273.0,169.8068,170.0307,169.6607,169.8165,30273.0
2024-07-17 11:10:00,174.43,174.43,173.46,173.94,45862.0,169.8165,169.8165,168.8721,169.3394,45862.0
2024-07-17 11:15:00,173.89,174.02,173.56,173.66,25392.0,169.2908,169.4173,168.9695,169.0669,25392.0
2024-07-17 11:20:00,173.67,173.92,173.55,173.72,30750.0,169.0766,169.32,168.9598,169.1253,30750.0
2024-07-17 11:25:00,173.67,173.88,173.56,173.72,20320.0,169.0766,169.281,168.9695,169.1253,20320.0
2024-07-17 11:30:00,173.76,174.02,173.47,173.51,30755.0,169.1642,169.4173,168.8819,168.9208,30755.0
2024-07-17 11:35:00,173.5,173.6,173.26,173.52,28203.0,168.9111,169.0084,168.6774,168.9306,28203.0
2024-07-17 11:40:00,173.44,173.62,173.28,173.45,22547.0,168.8527,169.0279,168.6969,168.8624,22547.0
2024-07-17 11:45:00,173.49,173.83,173.48,173.83,26871.0,168.9013,169.2324,168.8916,169.2324,26871.0
2024-07-17 11:50:00,173.78,173.83,173.64,173.67,18231.0,169.1837,169.2324,169.0474,169.0766,18231.0
2024-07-17 11:55:00,173.73,174.18,173.72,174.02,15052.0,169.135,169.5731,169.1253,169.4173,15052.0
2024-07-17 12:00:00,174.05,174.21,173.83,173.97,21813.0,169.4465,169.6023,169.2324,169.3687,21813.0
2024-07-17 12:05:00,174.02,174.18,173.91,174.09,13220.0,169.4173,169.5731,169.3102,169.4855,13220.0
2024-07-17 12:10:00,174.12,174.26,174.09,174.14,15882.0,169.5147,169.651,169.4855,169.5342,15882.0
2024-07-17 12:15:00,174.15,174.43,174.09,174.34,24749.0,169.5439,169.8165,169.4855,169.7289,24749.0
2024-07-17 12:20:00,174.27,174.45,174.18,174.35,15211.0,169.6607,169.836,169.5731,169.7386,15211.0
2024-07-17 12:25:00,174.34,174.52,174.32,174.42,12487.0,169.7289,169.9041,169.7094,169.8068,12487.0
2024-07-17 12:30:00,174.36,174.44,174.21,174.21,12781.0,169.7483,169.8262,169.6023,169.6023,12781.0
2024-07-17 12:35:00,174.23,174.37,174.16,174.22,11255.0,169.6218,169.7581,169.5536,169.612,11255.0
2024-07-17 12:40:00,174.24,174.37,174.19,174.33,15843.0,169.6315,169.7581,169.5828,169.7191,15843.0
2024-07-17 12:45:00,174.31,174.64,174.27,174.61,18354.0,169.6997,170.0209,169.6607,169.9917,18354.0
2024-07-17 12:50:00,174.61,174.62,174.2,174.28,13123.0,169.9917,170.0015,169.5926,169.6705,13123.0
2024-07-17 12:55:00,174.29,174.42,174.2,174.35,15808.0,169.6802,169.8068,169.5926,169.7386,15808.0
2024-07-17 13:00:00,174.38,174.53,174.34,174.5,22465.0,169.7678,169.9138,169.7289,169.8846,22465.0
2024-07-17 13:05:00,174.47,174.47,174.19,174.42,16773.0,169.8554,169.8554,169.5828,169.8068,16773.0
2024-07-17 13:10:00,174.45,174.5,174.27,174.48,17665.0,169.836,169.8846,169.6607,169.8652,17665.0
2024-07-17 13:15:00,174.47,174.5,174.29,174.39,13135.0,169.8554,169.8846,169.6802,169.7775,13135.0
2024-07-17 13:20:00,174.37,174.62,174.33,174.62,8165.0,169.7581,170.0015,169.7191,170.0015,8165.0
2024-07-17 13:25:00,174.57,174.76,174.57,174.74,10299.0,169.9528,170.1378,169.9528,170.1183,10299.0
2024-07-17 13:30:00,174.7,174.84,174.56,174.56,17476.0,170.0793,170.2156,169.943,169.943,17476.0
2024-07-17 13:35:00,174.56,174.72,174.52,174.7,16617.0,169.943,170.0988,169.9041,170.0793,16617.0
2024-07-17 13:40:00,174.71,174.88,174.68,174.85,10396.0,170.0891,170.2546,170.0599,170.2254,10396.0
2024-07-17 13:45:00,174.85,174.96,174.73,174.8,10212.0,170.2254,170.3325,170.1086,170.1767,10212.0
2024-07-17 13:50:00,174.81,174.84,174.58,174.61,11343.0,170.1864,170.2156,169.9625,169.9917,11343.0
2024-07-17 13:55:00,174.63,174.65,174.44,174.54,15358.0,170.0112,170.0307,169.8262,169.9236,15358.0
2024-07-17 14:00:00,174.56,174.65,174.43,174.44,16125.0,169.943,170.0307,169.8165,169.8262,16125.0
2024-07-17 14:05:00,174.47,174.71,174.46,174.67,7886.0,169.8554,170.0891,169.8457,170.0501,7886.0
2024-07-17 14:10:00,174.66,174.88,174.63,174.77,15116.0,170.0404,170.2546,170.0112,170.1475,15116.0
2024-07-17 14:15:00,174.78,174.85,174.47,174.59,22826.0,170.1572,170.2254,169.8554,169.9723,22826.0
2024-07-17 14:20:00,174.6,174.69,174.46,174.61,17163.0,169.982,170.0696,169.8457,169.9917,17163.0
2024-07-17 14:25:00,174.6,174.61,174.44,174.51,23392.0,169.982,169.9917,169.8262,169.8944,23392.0
2024-07-17 14:30:00,174.46,174.72,174.46,174.72,35965.0,169.8457,170.0988,169.8457,170.0988,35965.0
2024-07-17 14:35:00,174.73,174.92,174.66,174.91,43401.0,170.1086,170.2935,170.0404,170.2838,43401.0
2024-07-17 14:40:00,174.88,175.12,174.88,175.12,35608.0,170.2546,170.4882,170.2546,170.4882,35608.0
2024-07-17 14:45:00,175.12,175.18,175.02,175.16,19424.0,170.4882,170.5467,170.3909,170.5272,19424.0
2024-07-17 14:50:00,175.18,175.27,175.08,175.17,19432.0,170.5467,170.6343,170.4493,170.5369,19432.0
2024-07-17 14:55:00,175.14,175.24,175.04,175.09,33216.0,170.5077,170.6051,170.4104,170.459,33216.0
2024-07-17 15:00:00,175.08,175.1,174.9,174.94,27859.0,170.4493,170.4688,170.2741,170.313,27859.0
2024-07-17 15:05:00,174.94,174.98,174.8,174.94,33225.0,170.313,170.3519,170.1767,170.313,33225.0
2024-07-17 15:10:00,174.94,175.08,174.84,175.05,20368.0,170.313,170.4493,170.2156,170.4201,20368.0
2024-07-17 15:15:00,175.0,175.23,174.99,175.14,16372.0,170.3714,170.5953,170.3617,170.5077,16372.0
2024-07-17 15:20:00,175.16,175.19,175.04,175.15,10806.0,170.5272,170.5564,170.4104,170.5174,10806.0
2024-07-17 15:25:00,175.15,175.16,175.06,175.11,17163.0,170.5174,170.5272,170.4298,170.4785,17163.0
2024-07-17 15:30:00,175.13,175.6,175.04,175.47,37382.0,170.498,170.9555,170.4104,170.829,37382.0
2024-07-17 15:35:00,175.5,175.7,175.5,175.63,42439.0,170.8582,171.0529,170.8582,170.9847,42439.0
2024-07-17 15:40:00,175.6,175.61,175.43,175.55,47495.0,170.9555,170.9653,170.79,170.9069,47495.0
2024-07-17 15:45:00,175.55,175.66,175.48,175.6,73014.0,170.9069,171.014,170.8387,170.9555,73014.0
2024-07-17 15:50:00,175.6,175.74,175.0,175.04,114972.0,170.9555,171.0918,170.3714,170.4104,114972.0
2024-07-17 15:55:00,175.03,175.35,175.01,175.26,188383.0,170.4006,170.7122,170.3811,170.6245,188383.0
2024-07-18 09:30:00,174.45,174.53,173.28,173.51,101787.0,169.836,169.9138,168.6969,168.9208,101787.0
2024-07-18 09:35:00,173.75,174.64,173.66,174.41,154505.0,169.1545,170.0209,169.0669,169.797,154505.0
2024-07-18 09:40:00,174.53,175.15,174.23,175.12,52267.0,169.9138,170.5174,169.6218,170.4882,52267.0
2024-07-18 09:45:00,175.07,175.41,174.65,174.83,158924.0,170.4396,170.7706,170.0307,170.2059,158924.0
2024-07-18 09:50:00,174.76,174.77,174.39,174.45,10401.0,170.1378,170.1475,169.7775,169.836,10401.0
2024-07-18 09:55:00,174.51,174.96,174.22,174.87,27087.0,169.8944,170.3325,169.612,170.2448,27087.0
2024-07-18 10:00:00,174.87,175.16,174.54,175.13,69284.0,170.2448,170.5272,169.9236,170.498,69284.0
2024-07-18 10:05:00,175.27,175.62,174.97,175.24,30596.0,170.6343,170.975,170.3422,170.6051,30596.0
2024-07-18 10:10:00,175.25,175.48,174.95,174.99,16880.0,170.6148,170.8387,170.3227,170.3617,16880.0
2024-07-18 10:15:00,174.99,175.62,174.87,175.62,20022.0,170.3617,170.975,170.2448,170.975,20022.0
2024-07-18 10:20:00,175.65,176.15,175.57,176.04,45545.0,171.0042,171.491,170.9263,171.3839,45545.0
2024-07-18 10:25:00,176.05,176.45,175.77,176.29,21373.0,171.3936,171.7831,171.121,171.6273,21373.0
2024-07-18 10:30:00,176.28,176.68,175.96,176.17,34479.0,171.6176,172.007,171.306,171.5105,34479.0
2024-07-18 10:35:00,176.19,176.57,176.14,176.24,39717.0,171.5299,171.8999,171.4813,171.5786,39717.0
2024-07-18 10:40:00,176.24,176.56,176.16,176.52,43674.0,171.5786,171.8902,171.5007,171.8512,43674.0
2024-07-18 10:45:00,176.48,176.58,175.73,175.79,76813.0,171.8123,171.9096,171.0821,171.1405,76813.0
2024-07-18 10:50:00,175.8,175.87,175.23,175.38,17490.0,171.1503,171.2184,170.5953,170.7414,17490.0
2024-07-18 10:55:00,175.45,175.54,175.22,175.43,34595.0,170.8095,170.8971,170.5856,170.79,34595.0
2024-07-18 11:00:00,175.39,175.49,175.02,175.09,12077.0,170.7511,170.8485,170.3909,170.459,12077.0
2024-07-18 11:05:00,175.12,175.74,175.11,175.5,12937.0,170.4882,171.0918,170.4785,170.8582,12937.0
2024-07-18 11:10:00,175.53,176.06,175.52,176.01,17945.0,170.8874,171.4034,170.8777,171.3547,17945.0
2024-07-18 11:15:00,175.9,176.45,175.88,176.39,41505.0,171.2476,171.7831,171.2281,171.7246,41505.0
2024-07-18 11:20:00,176.4,176.67,176.25,176.25,23655.0,171.7344,171.9972,171.5883,171.5883,23655.0
2024-07-18 11:25:00,176.25,176.28,176.0,176.01,37634.0,171.5883,171.6176,171.345,171.3547,37634.0
2024-07-18 11:30:00,176.01,176.34,175.91,176.0,55293.0,171.3547,171.676,171.2573,171.345,55293.0
2024-07-18 11:35:00,176.06,176.08,175.75,175.81,17913.0,171.4034,171.4228,171.1016,171.16,17913.0
2024-07-18 11:40:00,175.8,175.95,175.75,175.78,17753.0,171.1503,171.2963,171.1016,171.1308,17753.0
2024-07-18 11:45:00,175.74,175.87,175.51,175.56,12804.0,171.0918,171.2184,170.8679,170.9166,12804.0
2024-07-18 11:50:00,175.56,175.92,175.54,175.68,67838.0,170.9166,171.2671,170.8971,171.0334,67838.0
2024-07-18 11:55:00,175.74,175.83,175.43,175.76,43264.0,171.0918,171.1795,170.79,171.1113,43264.0
2024-07-18 12:00:00,175.75,176.09,175.65,175.93,27825.0,171.1016,171.4326,171.0042,171.2768,27825.0
2024-07-18 12:05:00,176.0,176.08,175.84,175.88,25472.0,171.345,171.4228,171.1892,171.2281,25472.0
2024-07-18 12:10:00,175.86,176.03,175.78,175.98,18156.0,171.2087,171.3742,171.1308,171.3255,18156.0
2024-07-18 12:15:00,175.95,176.14,175.88,176.1,13426.0,171.2963,171.4813,171.2281,171.4423,13426.0
2024-07-18 12:20:00,176.07,176.2,175.99,176.11,28019.0,171.4131,171.5397,171.3352,171.4521,28019.0
2024-07-18 12:25:00,176.15,176.28,175.82,175.83,55720.0,171.491,171.6176,171.1697,171.1795,55720.0
2024-07-18 12:30:00,175.84,176.23,175.78,176.19,19001.0,171.1892,171.5689,171.1308,171.5299,19001.0
2024-07-18 12:35:00,176.23,176.35,176.17,176.24,13763.0,171.5689,171.6857,171.5105,171.5786,13763.0
2024-07-18 12:40:00,176.24,176.33,176.04,176.1,13347.0,171.5786,171.6662,171.3839,171.4423,13347.0
2024-07-18 12:45:00,176.16,176.25,175.99,176.09,16865.0,171.5007,171.5883,171.3352,171.4326,16865.0
2024-07-18 12:50:00,176.16,176.16,176.03,176.12,17558.0,171.5007,171.5007,171.3742,171.4618,17558.0
2024-07-18 12:55:00,176.14,176.18,175.86,175.91,26717.0,171.4813,171.5202,171.2087,171.2573,26717.0
2024-07-18 13:00:00,175.92,176.07,175.85,175.96,12746.0,171.2671,171.4131,171.1989,171.306,12746.0
2024-07-18 13:05:00,175.94,175.98,175.67,175.72,26445.0,171.2865,171.3255,171.0237,171.0724,26445.0
2024-07-18 13:10:00,175.66,175.67,175.47,175.54,23413.0,171.014,171.0237,170.829,170.8971,23413.0
2024-07-18 13:15:00,175.56,175.57,175.17,175.26,25073.0,170.9166,170.9263,170.5369,170.6245,25073.0
2024-07-18 13:20:00,175.19,175.27,174.99,175.15,19195.0,170.5564,170.6343,170.3617,170.5174,19195.0
2024-07-18 13:25:00,175.11,175.15,174.75,174.83,24386.0,170.4785,170.5174,170.128,170.2059,24386.0
2024-07-18 13:30:00,174.84,174.9,174.63,174.78,22339.0,170.2156,170.2741,170.0112,170.1572,22339.0
2024-07-18 13:35:00,174.76,174.78,174.62,174.65,17201.0,170.1378,170.1572,170.0015,170.0307,17201.0
2024-07-18 13:40:00,174.65,174.65,174.26,174.26,15283.0,170.0307,170.0307,169.651,169.651,15283.0
2024-07-18 13:45:00,174.26,174.31,173.86,173.93,50751.0,169.651,169.6997,169.2616,169.3297,50751.0
2024-07-18 13:50:00,173.96,174.02,173.78,174.0,50980.0,169.3589,169.4173,169.1837,169.3979,50980.0
2024-07-18 13:55:00,173.97,174.0,173.73,173.81,26676.0,169.3687,169.3979,169.135,169.2129,26676.0
2024-07-18 14:00:00,173.78,173.97,173.67,173.75,14897.0,169.1837,169.3687,169.0766,169.1545,14897.0
2024-07-18 14:05:00,173.73,173.73,172.9,172.97,53343.0,169.135,169.135,168.327,168.3951,53343.0
2024-07-18 14:10:00,172.95,173.14,172.65,172.65,32846.0,168.3756,168.5606,168.0836,168.0836,32846.0
2024-07-18 14:15:00,172.65,172.67,172.09,172.24,46569.0,168.0836,168.103,167.5384,167.6844,46569.0
2024-07-18 14:20:00,172.3,172.4,172.15,172.39,31009.0,167.7428,167.8402,167.5968,167.8304,31009.0
2024-07-18 14:25:00,172.32,172.61,172.32,172.46,40696.0,167.7623,168.0446,167.7623,167.8986,40696.0
2024-07-18 14:30:00,172.47,172.63,172.2,172.2,30133.0,167.9083,168.0641,167.6455,167.6455,30133.0
2024-07-18 14:35:00,172.21,172.33,172.01,172.12,24721.0,167.6552,167.772,167.4605,167.5676,24721.0
2024-07-18 14:40:00,172.09,172.28,171.9,172.26,35246.0,167.5384,167.7234,167.3534,167.7039,35246.0
2024-07-18 14:45:00,172.22,172.45,172.08,172.12,16870.0,167.6649,167.8889,167.5286,167.5676,16870.0
2024-07-18 14:50:00,172.08,172.21,171.95,172.09,16628.0,167.5286,167.6552,167.4021,167.5384,16628.0
2024-07-18 14:55:00,172.09,172.24,171.91,171.92,22605.0,167.5384,167.6844,167.3631,167.3729,22605.0
2024-07-18 15:00:00,171.88,172.02,171.8,171.92,18252.0,167.3339,167.4702,167.256,167.3729,18252.0
2024-07-18 15:05:00,171.93,171.98,171.73,171.9,17142.0,167.3826,167.4313,167.1879,167.3534,17142.0
2024-07-18 15:10:00,171.9,171.9,171.22,171.28,25858.0,167.3534,167.3534,166.6914,166.7498,25858.0
2024-07-18 15:15:00,171.28,171.71,171.16,171.66,26133.0,166.7498,167.1684,166.633,167.1198,26133.0
2024-07-18 15:20:00,171.62,171.68,171.35,171.35,34786.0,167.0808,167.1392,166.818,166.818,34786.0
2024-07-18 15:25:00,171.34,171.66,171.29,171.41,51148.0,166.8082,167.1198,166.7595,166.8764,51148.0
2024-07-18 15:30:00,171.46,171.51,171.16,171.25,40433.0,166.925,166.9737,166.633,166.7206,40433.0
2024-07-18 15:35:00,171.27,171.29,171.02,171.11,28857.0,166.7401,166.7595,166.4967,166.5843,28857.0
2024-07-18 15:40:00,171.09,171.15,170.89,170.97,42331.0,166.5648,166.6232,166.3701,166.448,42331.0
2024-07-18 15:45:00,170.96,171.21,170.89,171.14,65659.0,166.4383,166.6817,166.3701,166.6135,65659.0
2024-07-18 15:50:00,171.16,171.29,170.81,170.85,92912.0,166.633,166.7595,166.2922,166.3312,92912.0
2024-07-18 15:55:00,170.85,171.23,170.72,171.09,249474.0,166.3312,166.7011,166.2046,166.5648,249474.0
2024-07-19 09:30:00,173.67,173.67,171.72,171.72,424713.0,169.0766,169.0766,167.1782,167.1782,424713.0
2024-07-19 09:35:00,172.15,173.34,172.0,173.11,23061.0,167.5968,168.7553,167.4508,168.5314,23061.0
2024-07-19 09:40:00,173.06,173.85,172.76,173.33,44467.0,168.4827,169.2518,168.1907,168.7456,44467.0
2024-07-19 09:45:00,173.33,173.43,172.24,172.29,22373.0,168.7456,168.8429,167.6844,167.7331,22373.0
2024-07-19 09:50:00,172.05,172.28,171.67,172.26,10445.0,167.4994,167.7234,167.1295,167.7039,10445.0
2024-07-19 09:55:00,172.18,172.61,172.13,172.52,30804.0,167.626,168.0446,167.5773,167.957,30804.0
2024-07-19 10:00:00,172.49,172.87,172.24,172.41,48475.0,167.9278,168.2977,167.6844,167.8499,48475.0
2024-07-19 10:05:00,172.3,172.34,171.79,172.06,24793.0,167.7428,167.7818,167.2463,167.5092,24793.0
2024-07-19 10:10:00,171.95,172.2,171.55,171.89,13656.0,167.4021,167.6455,167.0127,167.3437,13656.0
2024-07-19 10:15:00,171.86,171.93,171.66,171.87,8346.0,167.3145,167.3826,167.1198,167.3242,8346.0
2024-07-19 10:20:00,171.83,171.85,171.51,171.68,11869.0,167.2853,167.3047,166.9737,167.1392,11869.0
2024-07-19 10:25:00,171.65,171.84,171.43,171.8,7617.0,167.11,167.295,166.8958,167.256,7617.0
2024-07-19 10:30:00,171.69,171.85,171.45,171.64,17098.0,167.149,167.3047,166.9153,167.1003,17098.0
2024-07-19 10:35:00,171.55,171.92,171.55,171.69,14635.0,167.0127,167.3729,167.0127,167.149,14635.0
2024-07-19 10:40:00,171.63,171.97,171.48,171.97,14854.0,167.0905,167.4216,166.9445,167.4216,14854.0
2024-07-19 10:45:00,171.98,172.24,171.89,172.0,22298.0,167.4313,167.6844,167.3437,167.4508,22298.0
2024-07-19 10:50:00,171.88,172.21,171.8,171.86,16705.0,167.3339,167.6552,167.256,167.3145,16705.0
2024-07-19 10:55:00,171.87,171.9,171.48,171.67,12655.0,167.3242,167.3534,166.9445,167.1295,12655.0
2024-07-19 11:00:00,171.75,171.94,171.65,171.75,16601.0,167.2074,167.3923,167.11,167.2074,16601.0
2024-07-19 11:05:00,171.74,172.02,171.66,171.84,16626.0,167.1976,167.4702,167.1198,167.295,16626.0
2024-07-19 11:10:00,171.87,172.1,171.85,172.06,7844.0,167.3242,167.5481,167.3047,167.5092,7844.0
2024-07-19 11:15:00,172.06,172.12,171.78,171.83,14736.0,167.5092,167.5676,167.2366,167.2853,14736.0
2024-07-19 11:20:00,171.8,172.11,171.8,171.86,12271.0,167.256,167.5578,167.256,167.3145,12271.0
2024-07-19 11:25:00,171.97,171.98,171.61,171.62,13209.0,167.4216,167.4313,167.0711,167.0808,13209.0
2024-07-19 11:30:00,171.5,171.55,171.22,171.29,17014.0,166.964,167.0127,166.6914,166.7595,17014.0
2024-07-19 11:35:00,171.34,171.99,171.26,171.99,19077.0,166.8082,167.441,166.7303,167.441,19077.0
2024-07-19 11:40:00,171.93,171.98,171.58,171.66,16173.0,167.3826,167.4313,167.0419,167.1198,16173.0
2024-07-19 11:45:00,171.55,171.81,171.47,171.7,18454.0,167.0127,167.2658,166.9348,167.1587,18454.0
2024-07-19 11:50:00,171.7,171.88,171.68,171.68,9266.0,167.1587,167.3339,167.1392,167.1392,9266.0
2024-07-19 11:55:00,171.69,171.85,171.58,171.78,11350.0,167.149,167.3047,167.0419,167.2366,11350.0
2024-07-19 12:00:00,171.85,172.09,171.8,171.97,12457.0,167.3047,167.5384,167.256,167.4216,12457.0
2024-07-19 12:05:00,171.93,172.24,171.93,172.18,17379.0,167.3826,167.6844,167.3826,167.626,17379.0
2024-07-19 12:10:00,172.18,172.4,172.0,172.32,16694.0,167.626,167.8402,167.4508,167.7623,16694.0
2024-07-19 12:15:00,172.37,172.47,172.31,172.32,15813.0,167.811,167.9083,167.7526,167.7623,15813.0
2024-07-19 12:20:00,172.27,172.3,172.06,172.18,8015.0,167.7136,167.7428,167.5092,167.626,8015.0
2024-07-19 12:25:00,172.15,172.15,171.89,171.96,10960.0,167.5968,167.5968,167.3437,167.4118,10960.0
2024-07-19 12:30:00,171.97,172.03,171.82,171.96,16754.0,167.4216,167.48,167.2755,167.4118,16754.0
2024-07-19 12:35:00,171.95,172.23,171.94,172.08,8931.0,167.4021,167.6747,167.3923,167.5286,8931.0
2024-07-19 12:40:00,172.06,172.07,171.94,171.94,7128.0,167.5092,167.5189,167.3923,167.3923,7128.0
2024-07-19 12:45:00,171.91,172.06,171.9,172.03,12444.0,167.3631,167.5092,167.3534,167.48,12444.0
2024-07-19 12:50:00,172.03,172.04,171.87,171.89,7933.0,167.48,167.4897,167.3242,167.3437,7933.0
2024-07-19 12:55:00,171.84,171.91,171.78,171.81,10927.0,167.295,167.3631,167.2366,167.2658,10927.0
2024-07-19 13:00:00,171.84,171.84,171.7,171.72,14537.0,167.295,167.295,167.1587,167.1782,14537.0
2024-07-19 13:05:00,171.71,171.77,171.53,171.72,37849.0,167.1684,167.2268,166.9932,167.1782,37849.0
2024-07-19 13:10:00,171.72,171.77,171.48,171.48,26352.0,167.1782,167.2268,166.9445,166.9445,26352.0
2024-07-19 13:15:00,171.45,171.5,171.37,171.45,13088.0,166.9153,166.964,166.8374,166.9153,13088.0
2024-07-19 13:20:00,171.44,171.59,171.39,171.44,13047.0,166.9056,167.0516,166.8569,166.9056,13047.0
2024-07-19 13:25:00,171.41,171.74,171.41,171.52,11240.0,166.8764,167.1976,166.8764,166.9835,11240.0
2024-07-19 13:30:00,171.52,171.52,171.42,171.44,15227.0,166.9835,166.9835,166.8861,166.9056,15227.0
2024-07-19 13:35:00,171.45,171.5,171.37,171.44,23597.0,166.9153,166.964,166.8374,166.9056,23597.0
2024-07-19 13:40:00,171.44,171.45,171.34,171.34,9089.0,166.9056,166.9153,166.8082,166.8082,9089.0
2024-07-19 13:45:00,171.33,171.43,171.26,171.31,12305.0,166.7985,166.8958,166.7303,166.779,12305.0
2024-07-19 13:50:00,171.32,171.49,171.27,171.44,12197.0,166.7887,166.9542,166.7401,166.9056,12197.0
2024-07-19 13:55:00,171.45,171.55,171.43,171.49,11587.0,166.9153,167.0127,166.8958,166.9542,11587.0
2024-07-19 14:00:00,171.47,171.59,171.41,171.55,15769.0,166.9348,167.0516,166.8764,167.0127,15769.0
2024-07-19 14:05:00,171.55,171.58,171.42,171.46,12708.0,167.0127,167.0419,166.8861,166.925,12708.0
2024-07-19 14:10:00,171.46,171.46,171.33,171.39,13823.0,166.925,166.925,166.7985,166.8569,13823.0
2024-07-19 14:15:00,171.34,171.67,171.34,171.5,7253.0,166.8082,167.1295,166.8082,166.964,7253.0
2024-07-19 14:20:00,171.53,171.59,171.49,171.54,8118.0,166.9932,167.0516,166.9542,167.0029,8118.0
2024-07-19 14:25:00,171.55,171.58,171.41,171.45,21252.0,167.0127,167.0419,166.8764,166.9153,21252.0
2024-07-19 14:30:00,171.45,171.52,171.38,171.43,16419.0,166.9153,166.9835,166.8472,166.8958,16419.0
2024-07-19 14:35:00,171.43,171.48,171.4,171.48,9591.0,166.8958,166.9445,166.8666,166.9445,9591.0
2024-07-19 14:40:00,171.45,171.51,171.36,171.38,9945.0,166.9153,166.9737,166.8277,166.8472,9945.0
2024-07-19 14:45:00,171.36,171.49,171.33,171.48,14642.0,166.8277,166.9542,166.7985,166.9445,14642.0
2024-07-19 14:50:00,171.5,171.52,171.33,171.34,23796.0,166.964,166.9835,166.7985,166.8082,23796.0
2024-07-19 14:55:00,171.34,171.42,171.27,171.34,15519.0,166.8082,166.8861,166.7401,166.8082,15519.0
2024-07-19 15:00:00,171.34,171.59,171.34,171.53,15714.0,166.8082,167.0516,166.8082,166.9932,15714.0
2024-07-19 15:05:00,171.53,171.55,171.44,171.51,26426.0,166.9932,167.0127,166.9056,166.9737,26426.0
2024-07-19 15:10:00,171.52,171.59,171.49,171.51,17970.0,166.9835,167.0516,166.9542,166.9737,17970.0
2024-07-19 15:15:00,171.5,171.74,171.5,171.68,27790.0,166.964,167.1976,166.964,167.1392,27790.0
2024-07-19 15:20:00,171.69,171.97,171.68,171.87,15165.0,167.149,167.4216,167.1392,167.3242,15165.0
2024-07-19 15:25:00,171.83,171.92,171.77,171.8,14890.0,167.2853,167.3729,167.2268,167.256,14890.0
2024-07-19 15:30:00,171.79,172.01,171.78,171.86,17682.0,167.2463,167.4605,167.2366,167.3145,17682.0
2024-07-19 15:35:00,171.86,171.91,171.67,171.68,21057.0,167.3145,167.3631,167.1295,167.1392,21057.0
2024-07-19 15:40:00,171.68,171.7,171.52,171.69,19360.0,167.1392,167.1587,166.9835,167.149,19360.0
2024-07-19 15:45:00,171.69,171.98,171.61,171.97,44269.0,167.149,167.4313,167.0711,167.4216,44269.0
2024-07-19 15:50:00,172.0,172.27,171.46,171.46,68782.0,167.4508,167.7136,166.925,166.925,68782.0
2024-07-19 15:55:00,171.47,172.41,171.45,172.36,228761.0,166.9348,167.8499,166.9153,167.8012,228761.0
2024-07-22 09:30:00,173.32,174.73,172.78,174.46,82933.0,168.7358,170.1086,168.2101,169.8457,82933.0
2024-07-22 09:35:00,174.45,174.67,173.79,173.95,17294.0,169.836,170.0501,169.1934,169.3492,17294.0
2024-07-22 09:40:00,173.95,174.41,173.63,173.81,10945.0,169.3492,169.797,169.0376,169.2129,10945.0
2024-07-22 09:45:00,173.81,173.91,173.25,173.68,13783.0,169.2129,169.3102,168.6677,169.0863,13783.0
2024-07-22 09:50:00,173.7,174.12,173.23,173.37,17345.0,169.1058,169.5147,168.6482,168.7845,17345.0
2024-07-22 09:55:00,173.41,173.44,172.85,173.06,14337.0,168.8235,168.8527,168.2783,168.4827,14337.0
2024-07-22 10:00:00,173.19,173.28,172.66,172.87,19533.0,168.6093,168.6969,168.0933,168.2977,19533.0
2024-07-22 10:05:00,172.88,172.88,172.42,172.77,21189.0,168.3075,168.3075,167.8596,168.2004,21189.0
2024-07-22 10:10:00,172.78,172.83,172.27,172.67,9253.0,168.2101,168.2588,167.7136,168.103,9253.0
2024-07-22 10:15:00,172.37,172.6,172.09,172.23,11000.0,167.811,168.0349,167.5384,167.6747,11000.0
2024-07-22 10:20:00,172.23,172.49,172.0,172.48,30187.0,167.6747,167.9278,167.4508,167.9181,30187.0
2024-07-22 10:25:00,172.47,172.6,172.11,172.43,23352.0,167.9083,168.0349,167.5578,167.8694,23352.0
2024-07-22 10:30:00,172.49,172.6,172.21,172.44,22869.0,167.9278,168.0349,167.6552,167.8791,22869.0
2024-07-22 10:35:00,172.46,172.95,172.27,172.87,23608.0,167.8986,168.3756,167.7136,168.2977,23608.0
2024-07-22 10:40:00,172.89,173.18,172.78,173.05,13728.0,168.3172,168.5995,168.2101,168.473,13728.0
2024-07-22 10:45:00,173.1,173.52,173.1,173.2,21837.0,168.5217,168.9306,168.5217,168.619,21837.0
2024-07-22 10:50:00,173.2,173.35,173.05,173.07,14749.0,168.619,168.7651,168.473,168.4925,14749.0
2024-07-22 10:55:00,173.07,173.27,172.92,173.01,13860.0,168.4925,168.6872,168.3464,168.434,13860.0
2024-07-22 11:00:00,173.0,173.26,172.97,173.25,11206.0,168.4243,168.6774,168.3951,168.6677,11206.0
2024-07-22 11:05:00,173.18,173.32,173.1,173.21,7837.0,168.5995,168.7358,168.5217,168.6288,7837.0
2024-07-22 11:10:00,173.24,173.35,173.06,173.34,11918.0,168.658,168.7651,168.4827,168.7553,11918.0
2024-07-22 11:15:00,173.34,173.64,173.34,173.62,23304.0,168.7553,169.0474,168.7553,169.0279,23304.0
2024-07-22 11:20:00,173.6,173.66,173.39,173.41,9660.0,169.0084,169.0669,168.804,168.8235,9660.0
2024-07-22 11:25:00,173.33,173.72,173.33,173.47,16048.0,168.7456,169.1253,168.7456,168.8819,16048.0
2024-07-22 11:30:00,173.47,173.79,173.43,173.71,29373.0,168.8819,169.1934,168.8429,169.1155,29373.0
2024-07-22 11:35:00,173.77,173.77,173.37,173.43,21664.0,169.1739,169.1739,168.7845,168.8429,21664.0
2024-07-22 11:40:00,173.43,173.49,173.25,173.39,12063.0,168.8429,168.9013,168.6677,168.804,12063.0
2024-07-22 11:45:00,173.42,173.42,173.07,173.22,13277.0,168.8332,168.8332,168.4925,168.6385,13277.0
2024-07-22 11:50:00,173.23,173.48,173.17,173.45,15241.0,168.6482,168.8916,168.5898,168.8624,15241.0
2024-07-22 11:55:00,173.4,173.56,173.39,173.43,13200.0,168.8137,168.9695,168.804,168.8429,13200.0
2024-07-22 12:00:00,173.43,173.45,173.29,173.35,9402.0,168.8429,168.8624,168.7066,168.7651,9402.0
2024-07-22 12:05:00,173.36,173.6,173.32,173.53,6537.0,168.7748,169.0084,168.7358,168.9403,6537.0
2024-07-22 12:10:00,173.56,173.65,173.43,173.53,11630.0,168.9695,169.0571,168.8429,168.9403,11630.0
2024-07-22 12:15:00,173.49,173.73,173.49,173.72,12331.0,168.9013,169.135,168.9013,169.1253,12331.0
2024-07-22 12:20:00,173.7,173.89,173.65,173.75,16890.0,169.1058,169.2908,169.0571,169.1545,16890.0
2024-07-22 12:25:00,173.74,173.83,173.69,173.74,6315.0,169.1447,169.2324,169.0961,169.1447,6315.0
2024-07-22 12:30:00,173.69,173.82,173.68,173.81,14057.0,169.0961,169.2226,169.0863,169.2129,14057.0
2024-07-22 12:35:00,173.77,173.8,173.56,173.74,78347.0,169.1739,169.2031,168.9695,169.1447,78347.0
2024-07-22 12:40:00,173.7,173.8,173.62,173.74,4571.0,169.1058,169.2031,169.0279,169.1447,4571.0
2024-07-22 12:45:00,173.75,173.8,173.65,173.77,9381.0,169.1545,169.2031,169.0571,169.1739,9381.0
2024-07-22 12:50:00,173.75,173.98,173.71,173.91,7247.0,169.1545,169.3784,169.1155,169.3102,7247.0
2024-07-22 12:55:00,173.91,173.95,173.88,173.95,8230.0,169.3102,169.3492,169.281,169.3492,8230.0
2024-07-22 13:00:00,173.95,174.05,173.89,174.0,4529.0,169.3492,169.4465,169.2908,169.3979,4529.0
2024-07-22 13:05:00,174.0,174.09,173.97,173.97,8606.0,169.3979,169.4855,169.3687,169.3687,8606.0
2024-07-22 13:10:00,174.03,174.11,173.94,174.11,8523.0,169.4271,169.505,169.3394,169.505,8523.0
2024-07-22 13:15:00,174.09,174.18,174.01,174.17,7522.0,169.4855,169.5731,169.4076,169.5634,7522.0
2024-07-22 13:20:00,174.18,174.24,174.04,174.13,6404.0,169.5731,169.6315,169.4368,169.5244,6404.0
2024-07-22 13:25:00,174.11,174.2,174.08,174.19,9504.0,169.505,169.5926,169.4757,169.5828,9504.0
2024-07-22 13:30:00,174.11,174.25,174.11,174.2,17218.0,169.505,169.6412,169.505,169.5926,17218.0
2024-07-22 13:35:00,174.09,174.23,174.09,174.14,19123.0,169.4855,169.6218,169.4855,169.5342,19123.0
2024-07-22 13:40:00,174.18,174.33,173.88,173.92,22138.0,169.5731,169.7191,169.281,169.32,22138.0
2024-07-22 13:45:00,173.92,174.03,173.79,173.83,13637.0,169.32,169.4271,169.1934,169.2324,13637.0
2024-07-22 13:50:00,173.83,173.86,173.36,173.44,7415.0,169.2324,169.2616,168.7748,168.8527,7415.0
2024-07-22 13:55:00,173.42,173.53,173.39,173.41,14223.0,168.8332,168.9403,168.804,168.8235,14223.0
2024-07-22 14:00:00,173.4,173.4,173.13,173.13,7396.0,168.8137,168.8137,168.5509,168.5509,7396.0
2024-07-22 14:05:00,173.18,173.44,173.14,173.35,9685.0,168.5995,168.8527,168.5606,168.7651,9685.0
2024-07-22 14:10:00,173.4,173.41,173.23,173.26,9194.0,168.8137,168.8235,168.6482,168.6774,9194.0
2024-07-22 14:15:00,173.26,173.27,173.08,173.11,7734.0,168.6774,168.6872,168.5022,168.5314,7734.0
2024-07-22 14:20:00,173.04,173.19,173.01,173.15,13258.0,168.4633,168.6093,168.434,168.5703,13258.0
2024-07-22 14:25:00,173.11,173.31,173.06,173.31,6851.0,168.5314,168.7261,168.4827,168.7261,6851.0
2024-07-22 14:30:00,173.29,173.49,173.29,173.38,7694.0,168.7066,168.9013,168.7066,168.7943,7694.0
2024-07-22 14:35:00,173.34,173.37,173.25,173.35,6151.0,168.7553,168.7845,168.6677,168.7651,6151.0
2024-07-22 14:40:00,173.33,173.45,173.32,173.39,9935.0,168.7456,168.8624,168.7358,168.804,9935.0
2024-07-22 14:45:00,173.41,173.41,173.26,173.29,6388.0,168.8235,168.8235,168.6774,168.7066,6388.0
2024-07-22 14:50:00,173.28,173.47,173.27,173.36,12238.0,168.6969,168.8819,168.6872,168.7748,12238.0
2024-07-22 14:55:00,173.36,173.45,173.27,173.31,12184.0,168.7748,168.8624,168.6872,168.7261,12184.0
2024-07-22 15:00:00,173.28,173.48,173.24,173.39,12667.0,168.6969,168.8916,168.658,168.804,12667.0
2024-07-22 15:05:00,173.39,173.71,173.38,173.59,25092.0,168.804,169.1155,168.7943,168.9987,25092.0
2024-07-22 15:10:00,173.6,173.66,173.47,173.49,10495.0,169.0084,169.0669,168.8819,168.9013,10495.0
2024-07-22 15:15:00,173.49,173.6,173.37,173.37,21381.0,168.9013,169.0084,168.7845,168.7845,21381.0
2024-07-22 15:20:00,173.4,173.48,173.34,173.34,8037.0,168.8137,168.8916,168.7553,168.7553,8037.0
2024-07-22 15:25:00,173.32,173.36,173.21,173.25,11555.0,168.7358,168.7748,168.6288,168.6677,11555.0
2024-07-22 15:30:00,173.26,173.34,173.22,173.33,12848.0,168.6774,168.7553,168.6385,168.7456,12848.0
2024-07-22 15:35:00,173.32,173.32,173.17,173.21,25072.0,168.7358,168.7358,168.5898,168.6288,25072.0
2024-07-22 15:40:00,173.2,173.27,173.04,173.18,25165.0,168.619,168.6872,168.4633,168.5995,25165.0
2024-07-22 15:45:00,173.17,173.17,173.04,173.04,26513.0,168.5898,168.5898,168.4633,168.4633,26513.0
2024-07-22 15:50:00,173.06,173.5,173.06,173.42,43310.0,168.4827,168.9111,168.4827,168.8332,43310.0
2024-07-22 15:55:00,173.44,173.7,173.4,173.65,169922.0,168.8527,169.1058,168.8137,169.0571,169922.0
2024-07-23 09:30:00,173.32,173.41,172.84,173.2,75095.0,168.7358,168.8235,168.2685,168.619,75095.0
2024-07-23 09:35:00,173.2,173.63,173.09,173.17,17005.0,168.619,169.0376,168.5119,168.5898,17005.0
2024-07-23 09:40:00,173.4,173.58,173.07,173.16,20966.0,168.8137,168.989,168.4925,168.5801,20966.0
2024-07-23 09:45:00,173.12,173.45,173.12,173.2,9929.0,168.5411,168.8624,168.5411,168.619,9929.0
2024-07-23 09:50:00,173.2,173.53,173.09,173.35,16749.0,168.619,168.9403,168.5119,168.7651,16749.0
2024-07-23 09:55:00,173.33,173.8,173.3,173.68,9848.0,168.7456,169.2031,168.7164,169.0863,9848.0
2024-07-23 10:00:00,173.67,174.29,173.54,174.26,23709.0,169.0766,169.6802,168.95,169.651,23709.0
2024-07-23 10:05:00,174.15,174.3,173.93,174.06,17705.0,169.5439,169.6899,169.3297,169.4563,17705.0
2024-07-23 10:10:00,174.05,174.18,173.8,174.14,13716.0,169.4465,169.5731,169.2031,169.5342,13716.0
2024-07-23 10:15:00,174.06,174.06,173.62,173.75,21452.0,169.4563,169.4563,169.0279,169.1545,21452.0
2024-07-23 10:20:00,173.7,174.1,173.65,173.99,15935.0,169.1058,169.4952,169.0571,169.3881,15935.0
2024-07-23 10:25:00,174.0,174.3,173.9,174.29,17099.0,169.3979,169.6899,169.3005,169.6802,17099.0
2024-07-23 10:30:00,174.28,174.47,174.12,174.4,10798.0,169.6705,169.8554,169.5147,169.7873,10798.0
2024-07-23 10:35:00,174.31,174.49,174.13,174.27,13804.0,169.6997,169.8749,169.5244,169.6607,13804.0
2024-07-23 10:40:00,174.31,174.54,174.27,174.33,15874.0,169.6997,169.9236,169.6607,169.7191,15874.0
2024-07-23 10:45:00,174.36,174.5,174.07,174.07,11151.0,169.7483,169.8846,169.466,169.466,11151.0
2024-07-23 10:50:00,174.12,174.36,174.1,174.18,10184.0,169.5147,169.7483,169.4952,169.5731,10184.0
2024-07-23 10:55:00,174.15,174.45,174.13,174.45,20574.0,169.5439,169.836,169.5244,169.836,20574.0
2024-07-23 11:00:00,174.46,174.59,174.33,174.43,14524.0,169.8457,169.9723,169.7191,169.8165,14524.0
2024-07-23 11:05:00,174.47,174.52,174.39,174.47,20208.0,169.8554,169.9041,169.7775,169.8554,20208.0
2024-07-23 11:10:00,174.47,174.47,173.89,173.9,37611.0,169.8554,169.8554,169.2908,169.3005,37611.0
2024-07-23 11:15:00,173.92,173.96,173.38,173.44,35001.0,169.32,169.3589,168.7943,168.8527,35001.0
2024-07-23 11:20:00,173.39,173.44,173.0,173.31,40512.0,168.804,168.8527,168.4243,168.7261,40512.0
2024-07-23 11:25:00,173.31,173.37,173.22,173.29,13725.0,168.7261,168.7845,168.6385,168.7066,13725.0
2024-07-23 11:30:00,173.24,173.37,173.17,173.17,37763.0,168.658,168.7845,168.5898,168.5898,37763.0
2024-07-23 11:35:00,173.17,173.46,173.14,173.33,20784.0,168.5898,168.8721,168.5606,168.7456,20784.0
2024-07-23 11:40:00,173.33,173.42,173.21,173.27,23654.0,168.7456,168.8332,168.6288,168.6872,23654.0
2024-07-23 11:45:00,173.29,173.45,173.28,173.4,6852.0,168.7066,168.8624,168.6969,168.8137,6852.0
2024-07-23 11:50:00,173.41,173.47,173.29,173.39,14867.0,168.8235,168.8819,168.7066,168.804,14867.0
2024-07-23 11:55:00,173.37,173.49,173.29,173.48,7629.0,168.7845,168.9013,168.7066,168.8916,7629.0
2024-07-23 12:00:00,173.48,173.49,173.42,173.45,23097.0,168.8916,168.9013,168.8332,168.8624,23097.0
2024-07-23 12:05:00,173.48,173.49,173.31,173.31,9694.0,168.8916,168.9013,168.7261,168.7261,9694.0
2024-07-23 12:10:00,173.33,173.42,173.32,173.38,11195.0,168.7456,168.8332,168.7358,168.7943,11195.0
2024-07-23 12:15:00,173.42,173.42,173.13,173.25,11469.0,168.8332,168.8332,168.5509,168.6677,11469.0
2024-07-23 12:20:00,173.22,173.27,173.13,173.19,32521.0,168.6385,168.6872,168.5509,168.6093,32521.0
2024-07-23 12:25:00,173.23,173.33,173.09,173.33,21444.0,168.6482,168.7456,168.5119,168.7456,21444.0
2024-07-23 12:30:00,173.28,173.36,173.21,173.22,10264.0,168.6969,168.7748,168.6288,168.6385,10264.0
2024-07-23 12:35:00,173.23,173.32,173.17,173.3,51740.0,168.6482,168.7358,168.5898,168.7164,51740.0
2024-07-23 12:40:00,173.27,173.49,173.23,173.48,14738.0,168.6872,168.9013,168.6482,168.8916,14738.0
2024-07-23 12:45:00,173.48,173.48,173.29,173.33,7298.0,168.8916,168.8916,168.7066,168.7456,7298.0
2024-07-23 12:50:00,173.31,173.35,173.26,173.35,6776.0,168.7261,168.7651,168.6774,168.7651,6776.0
2024-07-23 12:55:00,173.32,173.34,173.2,173.23,13998.0,168.7358,168.7553,168.619,168.6482,13998.0
2024-07-23 13:00:00,173.28,173.33,173.18,173.31,6784.0,168.6969,168.7456,168.5995,168.7261,6784.0
2024-07-23 13:05:00,173.35,173.36,173.2,173.32,6576.0,168.7651,168.7748,168.619,168.7358,6576.0
2024-07-23 13:10:00,173.32,173.49,173.26,173.48,9204.0,168.7358,168.9013,168.6774,168.8916,9204.0
2024-07-23 13:15:00,173.4,173.45,173.28,173.28,8034.0,168.8137,168.8624,168.6969,168.6969,8034.0
2024-07-23 13:20:00,173.3,173.31,173.15,173.18,8334.0,168.7164,168.7261,168.5703,168.5995,8334.0
2024-07-23 13:25:00,173.21,173.26,173.16,173.24,6026.0,168.6288,168.6774,168.5801,168.658,6026.0
2024-07-23 13:30:00,173.2,173.34,173.18,173.26,13663.0,168.619,168.7553,168.5995,168.6774,13663.0
2024-07-23 13:35:00,173.26,173.48,173.22,173.43,6663.0,168.6774,168.8916,168.6385,168.8429,6663.0
2024-07-23 13:40:00,173.48,173.48,173.41,173.47,7532.0,168.8916,168.8916,168.8235,168.8819,7532.0
2024-07-23 13:45:00,173.44,173.56,173.34,173.41,15492.0,168.8527,168.9695,168.7553,168.8235,15492.0
2024-07-23 13:50:00,173.4,173.48,173.39,173.48,9383.0,168.8137,168.8916,168.804,168.8916,9383.0
2024-07-23 13:55:00,173.48,173.48,173.34,173.41,6317.0,168.8916,168.8916,168.7553,168.8235,6317.0
2024-07-23 14:00:00,173.37,173.42,173.35,173.41,8461.0,168.7845,168.8332,168.7651,168.8235,8461.0
2024-07-23 14:05:00,173.39,173.45,173.32,173.35,8141.0,168.804,168.8624,168.7358,168.7651,8141.0
2024-07-23 14:10:00,173.37,173.42,173.26,173.3,12832.0,168.7845,168.8332,168.6774,168.7164,12832.0
2024-07-23 14:15:00,173.3,173.48,173.29,173.38,14359.0,168.7164,168.8916,168.7066,168.7943,14359.0
2024-07-23 14:20:00,173.38,173.46,173.33,173.37,8436.0,168.7943,168.8721,168.7456,168.7845,8436.0
2024-07-23 14:25:00,173.36,173.36,173.25,173.3,6408.0,168.7748,168.7748,168.6677,168.7164,6408.0
2024-07-23 14:30:00,173.3,173.46,173.29,173.44,14389.0,168.7164,168.8721,168.7066,168.8527,14389.0
2024-07-23 14:35:00,173.41,173.54,173.34,173.41,25654.0,168.8235,168.95,168.7553,168.8235,25654.0
2024-07-23 14:40:00,173.39,173.49,173.35,173.37,12874.0,168.804,168.9013,168.7651,168.7845,12874.0
2024-07-23 14:45:00,173.37,173.47,173.31,173.36,8119.0,168.7845,168.8819,168.7261,168.7748,8119.0
2024-07-23 14:50:00,173.36,173.42,173.24,173.27,8826.0,168.7748,168.8332,168.658,168.6872,8826.0
2024-07-23 14:55:00,173.25,173.38,173.24,173.33,5040.0,168.6677,168.7943,168.658,168.7456,5040.0
2024-07-23 15:00:00,173.33,173.33,173.22,173.24,6747.0,168.7456,168.7456,168.6385,168.658,6747.0
2024-07-23 15:05:00,173.22,173.24,173.13,173.15,21421.0,168.6385,168.658,168.5509,168.5703,21421.0
2024-07-23 15:10:00,173.15,173.22,173.06,173.06,12886.0,168.5703,168.6385,168.4827,168.4827,12886.0
2024-07-23 15:15:00,173.06,173.12,173.03,173.05,9929.0,168.4827,168.5411,168.4535,168.473,9929.0
2024-07-23 15:20:00,173.05,173.18,173.04,173.17,8086.0,168.473,168.5995,168.4633,168.5898,8086.0
2024-07-23 15:25:00,173.16,173.18,173.1,173.17,13567.0,168.5801,168.5995,168.5217,168.5898,13567.0
2024-07-23 15:30:00,173.15,173.16,173.03,173.12,17441.0,168.5703,168.5801,168.4535,168.5411,17441.0
2024-07-23 15:35:00,173.14,173.14,173.03,173.08,15294.0,168.5606,168.5606,168.4535,168.5022,15294.0
2024-07-23 15:40:00,173.04,173.05,172.77,172.8,27006.0,168.4633,168.473,168.2004,168.2296,27006.0
2024-07-23 15:45:00,172.79,172.99,172.78,172.96,26347.0,168.2199,168.4146,168.2101,168.3854,26347.0
2024-07-23 15:50:00,172.99,173.15,172.89,172.98,33083.0,168.4146,168.5703,168.3172,168.4048,33083.0
2024-07-23 15:55:00,172.99,173.19,172.85,173.15,104805.0,168.4146,168.6093,168.2783,168.5703,104805.0
2024-07-24 09:30:00,173.2,173.56,172.95,173.38,71163.0,168.619,168.9695,168.3756,168.7943,71163.0
2024-07-24 09:35:00,173.22,174.52,173.22,174.31,23425.0,168.6385,169.9041,168.6385,169.6997,23425.0
2024-07-24 09:40:00,174.28,174.5,174.04,174.35,31287.0,169.6705,169.8846,169.4368,169.7386,31287.0
2024-07-24 09:45:00,174.37,174.56,174.0,174.01,42478.0,169.7581,169.943,169.3979,169.4076,42478.0
2024-07-24 09:50:00,174.01,174.08,173.75,173.91,31607.0,169.4076,169.4757,169.1545,169.3102,31607.0
2024-07-24 09:55:00,173.87,174.44,173.79,174.22,55707.0,169.2713,169.8262,169.1934,169.612,55707.0
2024-07-24 10:00:00,174.13,174.34,173.91,174.12,54892.0,169.5244,169.7289,169.3102,169.5147,54892.0
2024-07-24 10:05:00,174.08,174.18,174.02,174.06,16579.0,169.4757,169.5731,169.4173,169.4563,16579.0
2024-07-24 10:10:00,174.02,174.09,173.85,174.07,16785.0,169.4173,169.4855,169.2518,169.466,16785.0
2024-07-24 10:15:00,174.08,174.09,173.41,173.45,36418.0,169.4757,169.4855,168.8235,168.8624,36418.0
2024-07-24 10:20:00,173.46,173.61,173.41,173.49,12120.0,168.8721,169.0182,168.8235,168.9013,12120.0
2024-07-24 10:25:00,173.47,173.71,173.4,173.58,26384.0,168.8819,169.1155,168.8137,168.989,26384.0
2024-07-24 10:30:00,173.61,173.61,173.24,173.39,10099.0,169.0182,169.0182,168.658,168.804,10099.0
2024-07-24 10:35:00,173.39,173.56,173.3,173.34,11158.0,168.804,168.9695,168.7164,168.7553,11158.0
2024-07-24 10:40:00,173.32,173.43,173.04,173.43,13465.0,168.7358,168.8429,168.4633,168.8429,13465.0
2024-07-24 10:45:00,173.38,174.0,173.38,173.78,15632.0,168.7943,169.3979,168.7943,169.1837,15632.0
2024-07-24 10:50:00,173.73,174.08,173.72,173.88,9047.0,169.135,169.4757,169.1253,169.281,9047.0
2024-07-24 10:55:00,173.88,174.02,173.81,174.01,14343.0,169.281,169.4173,169.2129,169.4076,14343.0
2024-07-24 11:00:00,173.92,174.1,173.83,173.84,7065.0,169.32,169.4952,169.2324,169.2421,7065.0
2024-07-24 11:05:00,173.78,174.1,173.59,174.02,12841.0,169.1837,169.4952,168.9987,169.4173,12841.0
2024-07-24 11:10:00,174.03,174.12,173.88,174.04,16663.0,169.4271,169.5147,169.281,169.4368,16663.0
2024-07-24 11:15:00,174.06,174.66,174.05,174.33,40381.0,169.4563,170.0404,169.4465,169.7191,40381.0
2024-07-24 11:20:00,174.36,174.47,174.19,174.39,19643.0,169.7483,169.8554,169.5828,169.7775,19643.0
2024-07-24 11:25:00,174.43,174.5,174.28,174.39,14692.0,169.8165,169.8846,169.6705,169.7775,14692.0
2024-07-24 11:30:00,174.35,174.63,174.22,174.54,18108.0,169.7386,170.0112,169.612,169.9236,18108.0
2024-07-24 11:35:00,174.57,174.85,174.49,174.78,22463.0,169.9528,170.2254,169.8749,170.1572,22463.0
2024-07-24 11:40:00,174.8,175.18,174.67,175.18,35233.0,170.1767,170.5467,170.0501,170.5467,35233.0
2024-07-24 11:45:00,175.18,175.37,175.02,175.09,13648.0,170.5467,170.7316,170.3909,170.459,13648.0
2024-07-24 11:50:00,175.12,175.25,175.0,175.03,13682.0,170.4882,170.6148,170.3714,170.4006,13682.0
2024-07-24 11:55:00,175.02,175.22,174.98,175.2,17750.0,170.3909,170.5856,170.3519,170.5661,17750.0
2024-07-24 12:00:00,175.22,175.48,175.22,175.41,17727.0,170.5856,170.8387,170.5856,170.7706,17727.0
2024-07-24 12:05:00,175.46,175.68,175.46,175.63,25908.0,170.8192,171.0334,170.8192,170.9847,25908.0
2024-07-24 12:10:00,175.58,175.94,175.49,175.94,25137.0,170.9361,171.2865,170.8485,171.2865,25137.0
2024-07-24 12:15:00,175.9,175.93,175.53,175.72,38466.0,171.2476,171.2768,170.8874,171.0724,38466.0
2024-07-24 12:20:00,175.67,175.87,175.65,175.68,12785.0,171.0237,171.2184,171.0042,171.0334,12785.0
2024-07-24 12:25:00,175.7,175.84,175.66,175.74,29644.0,171.0529,171.1892,171.014,171.0918,29644.0
2024-07-24 12:30:00,175.74,175.89,175.69,175.72,10849.0,171.0918,171.2379,171.0432,171.0724,10849.0
2024-07-24 12:35:00,175.68,175.94,175.67,175.94,9383.0,171.0334,171.2865,171.0237,171.2865,9383.0
2024-07-24 12:40:00,175.94,176.16,175.91,176.13,38422.0,171.2865,171.5007,171.2573,171.4715,38422.0
2024-07-24 12:45:00,176.08,176.13,175.9,175.91,20297.0,171.4228,171.4715,171.2476,171.2573,20297.0
2024-07-24 12:50:00,175.98,176.09,175.9,175.95,16031.0,171.3255,171.4326,171.2476,171.2963,16031.0
2024-07-24 12:55:00,175.99,176.12,175.93,176.06,14964.0,171.3352,171.4618,171.2768,171.4034,14964.0
2024-07-24 13:00:00,176.06,176.12,175.96,176.03,17712.0,171.4034,171.4618,171.306,171.3742,17712.0
2024-07-24 13:05:00,176.06,176.21,176.0,176.18,15951.0,171.4034,171.5494,171.345,171.5202,15951.0
2024-07-24 13:10:00,176.18,176.39,176.15,176.28,15390.0,171.5202,171.7246,171.491,171.6176,15390.0
2024-07-24 13:15:00,176.33,176.33,176.13,176.19,14539.0,171.6662,171.6662,171.4715,171.5299,14539.0
2024-07-24 13:20:00,176.2,176.22,175.97,176.08,18665.0,171.5397,171.5591,171.3158,171.4228,18665.0
2024-07-24 13:25:00,176.02,176.1,175.9,175.97,21667.0,171.3644,171.4423,171.2476,171.3158,21667.0
2024-07-24 13:30:00,175.93,176.08,175.87,176.05,14481.0,171.2768,171.4228,171.2184,171.3936,14481.0
2024-07-24 13:35:00,176.1,176.22,175.95,176.15,20636.0,171.4423,171.5591,171.2963,171.491,20636.0
2024-07-24 13:40:00,176.15,176.22,175.86,176.05,37910.0,171.491,171.5591,171.2087,171.3936,37910.0
2024-07-24 13:45:00,176.03,176.16,175.91,175.99,16190.0,171.3742,171.5007,171.2573,171.3352,16190.0
2024-07-24 13:50:00,175.99,175.99,175.8,175.86,17275.0,171.3352,171.3352,171.1503,171.2087,17275.0
2024-07-24 13:55:00,175.86,176.06,175.79,175.95,22458.0,171.2087,171.4034,171.1405,171.2963,22458.0
2024-07-24 14:00:00,175.93,176.06,175.85,175.95,28018.0,171.2768,171.4034,171.1989,171.2963,28018.0
2024-07-24 14:05:00,175.95,176.16,175.86,176.14,19349.0,171.2963,171.5007,171.2087,171.4813,19349.0
2024-07-24 14:10:00,176.13,176.16,175.96,176.03,16989.0,171.4715,171.5007,171.306,171.3742,16989.0
2024-07-24 14:15:00,176.02,176.26,175.96,176.08,23561.0,171.3644,171.5981,171.306,171.4228,23561.0
2024-07-24 14:20:00,176.03,176.21,175.96,176.16,17915.0,171.3742,171.5494,171.306,171.5007,17915.0
2024-07-24 14:25:00,176.15,176.16,175.89,176.06,17643.0,171.491,171.5007,171.2379,171.4034,17643.0
2024-07-24 14:30:00,176.05,176.15,175.94,176.06,17425.0,171.3936,171.491,171.2865,171.4034,17425.0
2024-07-24 14:35:00,176.04,176.13,175.87,175.98,26401.0,171.3839,171.4715,171.2184,171.3255,26401.0
2024-07-24 14:40:00,175.98,176.09,175.87,175.97,18692.0,171.3255,171.4326,171.2184,171.3158,18692.0
2024-07-24 14:45:00,175.93,176.28,175.83,176.28,35184.0,171.2768,171.6176,171.1795,171.6176,35184.0
2024-07-24 14:50:00,176.24,176.3,176.02,176.3,43008.0,171.5786,171.637,171.3644,171.637,43008.0
2024-07-24 14:55:00,176.27,176.41,176.18,176.28,76936.0,171.6078,171.7441,171.5202,171.6176,76936.0
2024-07-24 15:00:00,176.28,176.36,176.03,176.12,53166.0,171.6176,171.6954,171.3742,171.4618,53166.0
2024-07-24 15:05:00,176.11,176.2,175.98,176.05,34356.0,171.4521,171.5397,171.3255,171.3936,34356.0
2024-07-24 15:10:00,176.06,176.18,175.97,176.09,26003.0,171.4034,171.5202,171.3158,171.4326,26003.0
2024-07-24 15:15:00,176.09,176.23,176.01,176.13,59795.0,171.4326,171.5689,171.3547,171.4715,59795.0
2024-07-24 15:20:00,176.11,176.33,176.11,176.24,55441.0,171.4521,171.6662,171.4521,171.5786,55441.0
2024-07-24 15:25:00,176.19,176.53,176.18,176.46,59143.0,171.5299,171.8609,171.5202,171.7928,59143.0
2024-07-24 15:30:00,176.49,176.58,176.36,176.42,55875.0,171.822,171.9096,171.6954,171.7539,55875.0
2024-07-24 15:35:00,176.42,176.54,176.21,176.31,200054.0,171.7539,171.8707,171.5494,171.6468,200054.0
2024-07-24 15:40:00,176.31,176.33,176.05,176.28,61592.0,171.6468,171.6662,171.3936,171.6176,61592.0
2024-07-24 15:45:00,176.23,176.6,176.2,176.51,78159.0,171.5689,171.9291,171.5397,171.8415,78159.0
2024-07-24 15:50:00,176.51,176.56,175.72,176.05,122119.0,171.8415,171.8902,171.0724,171.3936,122119.0
2024-07-24 15:55:00,176.05,176.44,175.98,176.21,302191.0,171.3936,171.7733,171.3255,171.5494,302191.0
2024-07-25 09:30:00,177.0,177.4,171.8,175.93,133210.0,172.3185,172.7079,167.256,171.2768,133210.0
2024-07-25 09:35:00,175.96,178.95,175.48,178.5,140592.0,171.306,174.2169,170.8387,173.7788,140592.0
2024-07-25 09:40:00,178.71,180.21,177.39,180.04,160780.0,173.9833,175.4436,172.6982,175.2781,160780.0
2024-07-25 09:45:00,180.13,182.2,179.99,181.8,153653.0,175.3657,177.381,175.2294,176.9916,153653.0
2024-07-25 09:50:00,181.68,182.73,180.85,182.38,78739.0,176.8747,177.897,176.0667,177.5562,78739.0
2024-07-25 09:55:00,182.4,183.84,182.4,183.13,176499.0,177.5757,178.9776,177.5757,178.2864,176499.0
2024-07-25 10:00:00,183.09,183.64,182.32,182.5,161437.0,178.2474,178.7829,177.4978,177.673,161437.0
2024-07-25 10:05:00,182.48,183.82,182.2,183.59,258006.0,177.6536,178.9581,177.381,178.7342,258006.0
2024-07-25 10:10:00,183.5,186.0,183.26,185.5,246191.0,178.6466,181.0805,178.4129,180.5937,246191.0
2024-07-25 10:15:00,185.16,185.93,185.03,185.7,148962.0,180.2627,181.0123,180.1361,180.7884,148962.0
2024-07-25 10:20:00,185.6,186.11,184.87,185.12,113243.0,180.6911,181.1876,179.9804,180.2237,113243.0
2024-07-25 10:25:00,185.12,185.81,185.01,185.25,135067.0,180.2237,180.8955,180.1167,180.3503,135067.0
2024-07-25 10:30:00,185.23,185.53,183.76,184.55,192275.0,180.3308,180.6229,178.8997,179.6688,192275.0
2024-07-25 10:35:00,184.55,184.55,182.53,182.56,122612.0,179.6688,179.6688,177.7022,177.7315,122612.0
2024-07-25 10:40:00,182.56,182.57,179.59,180.0,177508.0,177.7315,177.7412,174.84,175.2392,177508.0
2024-07-25 10:45:00,180.0,180.67,179.09,179.32,150332.0,175.2392,175.8914,174.3532,174.5772,150332.0
2024-07-25 10:50:00,179.37,179.81,178.74,179.16,108201.0,174.6258,175.0542,174.0125,174.4214,108201.0
2024-07-25 10:55:00,179.14,181.0,179.05,180.93,56030.0,174.4019,176.2127,174.3143,176.1446,56030.0
2024-07-25 11:00:00,180.92,183.15,180.82,182.78,46606.0,176.1348,178.3059,176.0375,177.9456,46606.0
2024-07-25 11:05:00,182.73,183.12,181.59,181.76,47754.0,177.897,178.2766,176.7871,176.9526,47754.0
2024-07-25 11:10:00,181.78,182.44,181.75,182.24,72321.0,176.9721,177.6146,176.9429,177.4199,72321.0
2024-07-25 11:15:00,182.19,183.25,182.1,183.25,45960.0,177.3712,178.4032,177.2836,178.4032,45960.0
2024-07-25 11:20:00,183.17,183.61,182.95,183.08,39814.0,178.3253,178.7537,178.1111,178.2377,39814.0
2024-07-25 11:25:00,182.99,183.28,182.59,183.12,39940.0,178.1501,178.4324,177.7607,178.2766,39940.0
2024-07-25 11:30:00,183.09,183.09,182.55,182.65,50287.0,178.2474,178.2474,177.7217,177.8191,50287.0
2024-07-25 11:35:00,182.65,182.84,182.27,182.67,58523.0,177.8191,178.0041,177.4491,177.8385,58523.0
2024-07-25 11:40:00,182.83,183.25,182.47,182.86,63035.0,177.9943,178.4032,177.6438,178.0235,63035.0
2024-07-25 11:45:00,182.82,183.3,182.79,183.11,37517.0,177.9846,178.4519,177.9554,178.2669,37517.0
2024-07-25 11:50:00,183.16,183.64,183.03,183.47,26402.0,178.3156,178.7829,178.189,178.6174,26402.0
2024-07-25 11:55:00,183.47,183.72,183.27,183.42,26991.0,178.6174,178.8608,178.4227,178.5687,26991.0
2024-07-25 12:00:00,183.37,183.79,183.36,183.77,30535.0,178.52,178.9289,178.5103,178.9095,30535.0
2024-07-25 12:05:00,183.59,183.79,183.29,183.69,18765.0,178.7342,178.9289,178.4421,178.8316,18765.0
2024-07-25 12:10:00,183.72,183.79,183.46,183.73,32982.0,178.8608,178.9289,178.6077,178.8705,32982.0
2024-07-25 12:15:00,183.73,183.73,183.41,183.42,28441.0,178.8705,178.8705,178.559,178.5687,28441.0
2024-07-25 12:20:00,183.5,183.66,183.13,183.18,49439.0,178.6466,178.8024,178.2864,178.3351,49439.0
2024-07-25 12:25:00,183.26,183.26,182.63,183.03,32735.0,178.4129,178.4129,177.7996,178.189,32735.0
2024-07-25 12:30:00,183.08,183.11,182.06,182.47,46240.0,178.2377,178.2669,177.2447,177.6438,46240.0
2024-07-25 12:35:00,182.47,183.0,182.46,182.97,25797.0,177.6438,178.1598,177.6341,178.1306,25797.0
2024-07-25 12:40:00,182.97,183.1,182.85,183.02,36698.0,178.1306,178.2572,178.0138,178.1793,36698.0
2024-07-25 12:45:00,183.04,183.04,182.35,182.56,21590.0,178.1988,178.1988,177.527,177.7315,21590.0
2024-07-25 12:50:00,182.55,182.63,181.9,182.06,27650.0,177.7217,177.7996,177.0889,177.2447,27650.0
2024-07-25 12:55:00,182.03,182.25,181.91,182.04,22132.0,177.2155,177.4297,177.0986,177.2252,22132.0
2024-07-25 13:00:00,181.92,182.08,181.59,181.59,23155.0,177.1084,177.2642,176.7871,176.7871,23155.0
2024-07-25 13:05:00,181.66,181.91,181.6,181.78,80788.0,176.8553,177.0986,176.7968,176.9721,80788.0
2024-07-25 13:10:00,181.77,181.91,181.59,181.69,22917.0,176.9624,177.0986,176.7871,176.8845,22917.0
2024-07-25 13:15:00,181.69,181.82,181.16,181.75,35299.0,176.8845,177.011,176.3685,176.9429,35299.0
2024-07-25 13:20:00,181.75,182.2,181.49,182.11,26792.0,176.9429,177.381,176.6898,177.2934,26792.0
2024-07-25 13:25:00,182.12,182.26,181.85,181.86,34063.0,177.3031,177.4394,177.0402,177.05,34063.0
2024-07-25 13:30:00,181.87,181.91,181.41,181.63,88708.0,177.0597,177.0986,176.6119,176.8261,88708.0
2024-07-25 13:35:00,181.56,181.59,181.04,181.55,36119.0,176.7579,176.7871,176.2517,176.7482,36119.0
2024-07-25 13:40:00,181.57,181.89,181.5,181.76,17428.0,176.7676,177.0792,176.6995,176.9526,17428.0
2024-07-25 13:45:00,181.81,181.87,181.56,181.6,16795.0,177.0013,177.0597,176.7579,176.7968,16795.0
2024-07-25 13:50:00,181.57,181.67,181.39,181.5,27665.0,176.7676,176.865,176.5924,176.6995,27665.0
2024-07-25 13:55:00,181.48,181.64,181.07,181.07,29126.0,176.68,176.8358,176.2809,176.2809,29126.0
2024-07-25 14:00:00,181.16,181.48,181.09,181.44,28032.0,176.3685,176.68,176.3003,176.6411,28032.0
2024-07-25 14:05:00,181.46,181.89,181.45,181.82,23896.0,176.6605,177.0792,176.6508,177.011,23896.0
2024-07-25 14:10:00,181.84,181.92,181.59,181.67,23891.0,177.0305,177.1084,176.7871,176.865,23891.0
2024-07-25 14:15:00,181.66,181.88,181.59,181.67,21609.0,176.8553,177.0694,176.7871,176.865,21609.0
2024-07-25 14:20:00,181.66,181.92,181.58,181.86,22827.0,176.8553,177.1084,176.7774,177.05,22827.0
2024-07-25 14:25:00,181.82,182.35,181.77,182.21,47163.0,177.011,177.527,176.9624,177.3907,47163.0
2024-07-25 14:30:00,182.25,182.35,182.03,182.2,43346.0,177.4297,177.527,177.2155,177.381,43346.0
2024-07-25 14:35:00,182.2,183.0,182.14,182.94,49466.0,177.381,178.1598,177.3226,178.1014,49466.0
2024-07-25 14:40:00,182.98,183.29,182.9,183.21,37158.0,178.1403,178.4421,178.0625,178.3643,37158.0
2024-07-25 14:45:00,183.2,183.35,183.04,183.21,26995.0,178.3545,178.5006,178.1988,178.3643,26995.0
2024-07-25 14:50:00,183.17,183.23,182.97,183.03,19469.0,178.3253,178.3837,178.1306,178.189,19469.0
2024-07-25 14:55:00,183.07,183.08,182.62,182.64,35663.0,178.228,178.2377,177.7899,177.8093,35663.0
2024-07-25 15:00:00,182.64,182.82,182.45,182.55,37082.0,177.8093,177.9846,177.6244,177.7217,37082.0
2024-07-25 15:05:00,182.5,182.59,182.43,182.55,38876.0,177.673,177.7607,177.6049,177.7217,38876.0
2024-07-25 15:10:00,182.57,182.68,182.33,182.51,40058.0,177.7412,177.8483,177.5075,177.6828,40058.0
2024-07-25 15:15:00,182.52,182.77,182.5,182.71,27911.0,177.6925,177.9359,177.673,177.8775,27911.0
2024-07-25 15:20:00,182.7,183.13,182.4,183.05,49706.0,177.8678,178.2864,177.5757,178.2085,49706.0
2024-07-25 15:25:00,183.07,183.14,182.89,182.92,22419.0,178.228,178.2961,178.0527,178.0819,22419.0
2024-07-25 15:30:00,182.97,183.05,182.65,182.68,32658.0,178.1306,178.2085,177.8191,177.8483,32658.0
2024-07-25 15:35:00,182.64,182.73,182.37,182.69,46373.0,177.8093,177.897,177.5465,177.858,46373.0
2024-07-25 15:40:00,182.71,183.06,182.66,182.85,97638.0,177.8775,178.2182,177.8288,178.0138,97638.0
2024-07-25 15:45:00,182.88,183.41,182.81,183.25,77459.0,178.043,178.559,177.9748,178.4032,77459.0
2024-07-25 15:50:00,183.19,183.26,182.57,182.62,119509.0,178.3448,178.4129,177.7412,177.7899,119509.0
2024-07-25 15:55:00,182.64,183.13,181.75,182.18,392144.0,177.8093,178.2864,176.9429,177.3615,392144.0
2024-07-26 09:30:00,183.45,185.45,182.11,185.23,203692.0,178.5979,180.545,177.2934,180.3308,203692.0
2024-07-26 09:35:00,185.2,185.5,184.47,184.99,193522.0,180.3016,180.5937,179.5909,180.0972,193522.0
2024-07-26 09:40:00,184.82,185.07,183.78,184.25,90136.0,179.9317,180.1751,178.9192,179.3768,90136.0
2024-07-26 09:45:00,184.2,185.88,184.17,185.76,119689.0,179.3281,180.9636,179.2989,180.8468,119689.0
2024-07-26 09:50:00,185.83,186.1,185.5,185.5,86553.0,180.915,181.1778,180.5937,180.5937,86553.0
2024-07-26 09:55:00,185.5,185.55,184.77,184.98,35470.0,180.5937,180.6424,179.883,180.0874,35470.0
2024-07-26 10:00:00,185.13,186.24,184.92,186.0,85943.0,180.2335,181.3141,180.029,181.0805,85943.0
2024-07-26 10:05:00,185.84,186.74,185.73,186.71,73659.0,180.9247,181.8009,180.8176,181.7717,73659.0
2024-07-26 10:10:00,186.76,186.76,185.29,185.69,92761.0,181.8204,181.8204,180.3892,180.7787,92761.0
2024-07-26 10:15:00,185.7,185.91,185.2,185.21,39448.0,180.7884,180.9929,180.3016,180.3114,39448.0
2024-07-26 10:20:00,185.31,185.82,185.22,185.76,42302.0,180.4087,180.9052,180.3211,180.8468,42302.0
2024-07-26 10:25:00,185.85,186.49,185.8,186.32,31518.0,180.9344,181.5575,180.8858,181.392,31518.0
2024-07-26 10:30:00,186.32,186.5,185.64,185.87,49860.0,181.392,181.5672,180.73,180.9539,49860.0
2024-07-26 10:35:00,185.81,186.08,185.45,185.97,30209.0,180.8955,181.1584,180.545,181.0513,30209.0
2024-07-26 10:40:00,185.93,186.13,185.63,185.78,21715.0,181.0123,181.207,180.7203,180.8663,21715.0
2024-07-26 10:45:00,185.78,186.06,185.62,185.84,24650.0,180.8663,181.1389,180.7105,180.9247,24650.0
2024-07-26 10:50:00,185.75,185.88,185.43,185.55,29196.0,180.8371,180.9636,180.5255,180.6424,29196.0
2024-07-26 10:55:00,185.45,185.96,185.45,185.78,25316.0,180.545,181.0415,180.545,180.8663,25316.0
2024-07-26 11:00:00,185.78,185.84,184.95,185.0,35818.0,180.8663,180.9247,180.0582,180.1069,35818.0
2024-07-26 11:05:00,185.03,185.27,184.89,185.0,29055.0,180.1361,180.3698,179.9998,180.1069,29055.0
2024-07-26 11:10:00,185.03,185.21,184.86,185.14,30154.0,180.1361,180.3114,179.9706,180.2432,30154.0
2024-07-26 11:15:00,185.12,185.7,185.03,185.69,19400.0,180.2237,180.7884,180.1361,180.7787,19400.0
2024-07-26 11:20:00,185.69,185.69,185.26,185.44,20491.0,180.7787,180.7787,180.36,180.5353,20491.0
2024-07-26 11:25:00,185.43,185.62,185.22,185.56,14675.0,180.5255,180.7105,180.3211,180.6521,14675.0
2024-07-26 11:30:00,185.56,185.88,185.34,185.81,30702.0,180.6521,180.9636,180.4379,180.8955,30702.0
2024-07-26 11:35:00,185.86,186.02,185.61,185.67,30460.0,180.9442,181.0999,180.7008,180.7592,30460.0
2024-07-26 11:40:00,185.63,185.8,185.44,185.54,20425.0,180.7203,180.8858,180.5353,180.6326,20425.0
2024-07-26 11:45:00,185.56,185.56,185.22,185.22,20291.0,180.6521,180.6521,180.3211,180.3211,20291.0
2024-07-26 11:50:00,185.21,185.38,185.13,185.19,18667.0,180.3114,180.4769,180.2335,180.2919,18667.0
2024-07-26 11:55:00,185.19,185.79,185.18,185.58,24706.0,180.2919,180.876,180.2822,180.6716,24706.0
2024-07-26 12:00:00,185.54,185.7,185.34,185.67,25659.0,180.6326,180.7884,180.4379,180.7592,25659.0
2024-07-26 12:05:00,185.67,185.92,185.53,185.9,20375.0,180.7592,181.0026,180.6229,180.9831,20375.0
2024-07-26 12:10:00,185.89,185.94,185.64,185.66,12963.0,180.9734,181.0221,180.73,180.7495,12963.0
2024-07-26 12:15:00,185.71,185.71,185.54,185.63,12171.0,180.7981,180.7981,180.6326,180.7203,12171.0
2024-07-26 12:20:00,185.61,185.67,185.29,185.41,22829.0,180.7008,180.7592,180.3892,180.5061,22829.0
2024-07-26 12:25:00,185.41,185.7,185.36,185.68,35482.0,180.5061,180.7884,180.4574,180.7689,35482.0
2024-07-26 12:30:00,185.71,185.79,185.49,185.79,52758.0,180.7981,180.876,180.584,180.876,52758.0
2024-07-26 12:35:00,185.8,186.0,185.65,185.97,33941.0,180.8858,181.0805,180.7397,181.0513,33941.0
2024-07-26 12:40:00,185.97,186.0,185.68,185.86,19275.0,181.0513,181.0805,180.7689,180.9442,19275.0
2024-07-26 12:45:00,185.83,186.05,185.79,186.02,26769.0,180.915,181.1291,180.876,181.0999,26769.0
2024-07-26 12:50:00,186.03,186.2,185.88,186.06,29647.0,181.1097,181.2752,180.9636,181.1389,29647.0
2024-07-26 12:55:00,186.07,186.24,185.93,186.21,23300.0,181.1486,181.3141,181.0123,181.2849,23300.0
2024-07-26 13:00:00,186.21,186.54,186.14,186.53,40279.0,181.2849,181.6062,181.2168,181.5965,40279.0
2024-07-26 13:05:00,186.53,186.85,186.46,186.8,32417.0,181.5965,181.908,181.5283,181.8593,32417.0
2024-07-26 13:10:00,186.77,186.8,186.58,186.73,17058.0,181.8301,181.8593,181.6451,181.7912,17058.0
2024-07-26 13:15:00,186.75,186.79,186.56,186.66,30610.0,181.8106,181.8496,181.6257,181.723,30610.0
2024-07-26 13:20:00,186.66,186.73,186.51,186.62,34475.0,181.723,181.7912,181.577,181.6841,34475.0
2024-07-26 13:25:00,186.63,186.7,186.48,186.67,20535.0,181.6938,181.762,181.5478,181.7328,20535.0
2024-07-26 13:30:00,186.65,186.76,186.48,186.67,52690.0,181.7133,181.8204,181.5478,181.7328,52690.0
2024-07-26 13:35:00,186.65,186.65,186.22,186.28,38096.0,181.7133,181.7133,181.2947,181.3531,38096.0
2024-07-26 13:40:00,186.29,186.34,186.0,186.0,28479.0,181.3628,181.4115,181.0805,181.0805,28479.0
2024-07-26 13:45:00,186.0,186.32,185.98,186.07,23829.0,181.0805,181.392,181.061,181.1486,23829.0
2024-07-26 13:50:00,186.08,186.19,185.97,186.11,19222.0,181.1584,181.2654,181.0513,181.1876,19222.0
2024-07-26 13:55:00,186.1,186.31,186.02,186.3,22542.0,181.1778,181.3823,181.0999,181.3725,22542.0
2024-07-26 14:00:00,186.31,186.53,186.31,186.52,27688.0,181.3823,181.5965,181.3823,181.5867,27688.0
2024-07-26 14:05:00,186.52,186.58,186.41,186.45,30531.0,181.5867,181.6451,181.4796,181.5186,30531.0
2024-07-26 14:10:00,186.43,186.49,186.2,186.32,24166.0,181.4991,181.5575,181.2752,181.392,24166.0
2024-07-26 14:15:00,186.33,186.34,186.25,186.27,17830.0,181.4017,181.4115,181.3239,181.3433,17830.0
2024-07-26 14:20:00,186.27,186.33,186.2,186.3,28261.0,181.3433,181.4017,181.2752,181.3725,28261.0
2024-07-26 14:25:00,186.3,186.38,186.13,186.19,19564.0,181.3725,181.4504,181.207,181.2654,19564.0
2024-07-26 14:30:00,186.19,186.21,186.02,186.16,19971.0,181.2654,181.2849,181.0999,181.2362,19971.0
2024-07-26 14:35:00,186.17,186.2,186.05,186.05,21393.0,181.246,181.2752,181.1291,181.1291,21393.0
2024-07-26 14:40:00,186.09,186.17,186.0,186.17,23784.0,181.1681,181.246,181.0805,181.246,23784.0
2024-07-26 14:45:00,186.16,186.23,185.86,185.9,27451.0,181.2362,181.3044,180.9442,180.9831,27451.0
2024-07-26 14:50:00,185.9,186.07,185.88,185.88,28045.0,180.9831,181.1486,180.9636,180.9636,28045.0
2024-07-26 14:55:00,185.86,185.96,185.73,185.75,31350.0,180.9442,181.0415,180.8176,180.8371,31350.0
2024-07-26 15:00:00,185.73,185.81,185.63,185.66,38460.0,180.8176,180.8955,180.7203,180.7495,38460.0
2024-07-26 15:05:00,185.69,185.72,185.51,185.6,34576.0,180.7787,180.8079,180.6034,180.6911,34576.0
2024-07-26 15:10:00,185.62,185.85,185.45,185.52,56103.0,180.7105,180.9344,180.545,180.6132,56103.0
2024-07-26 15:15:00,185.51,185.58,185.41,185.54,23801.0,180.6034,180.6716,180.5061,180.6326,23801.0
2024-07-26 15:20:00,185.54,185.55,185.43,185.49,29212.0,180.6326,180.6424,180.5255,180.584,29212.0
2024-07-26 15:25:00,185.52,185.77,185.52,185.71,30592.0,180.6132,180.8566,180.6132,180.7981,30592.0
2024-07-26 15:30:00,185.7,185.7,185.16,185.27,41477.0,180.7884,180.7884,180.2627,180.3698,41477.0
2024-07-26 15:35:00,185.26,185.32,185.08,185.23,37623.0,180.36,180.4185,180.1848,180.3308,37623.0
2024-07-26 15:40:00,185.24,185.24,184.93,185.0,46867.0,180.3406,180.3406,180.0388,180.1069,46867.0
2024-07-26 15:45:00,185.0,185.44,185.0,185.36,60614.0,180.1069,180.5353,180.1069,180.4574,60614.0
2024-07-26 15:50:00,185.4,185.4,185.07,185.09,77431.0,180.4963,180.4963,180.1751,180.1945,77431.0
2024-07-26 15:55:00,185.1,185.31,184.98,185.19,320535.0,180.2043,180.4087,180.0874,180.2919,320535.0
2024-07-29 09:30:00,184.04,184.26,183.12,183.66,100085.0,179.1723,179.3865,178.2766,178.8024,100085.0
2024-07-29 09:35:00,183.53,184.57,183.25,184.28,55490.0,178.6758,179.6883,178.4032,179.406,55490.0
2024-07-29 09:40:00,184.37,184.59,183.98,184.33,23151.0,179.4936,179.7078,179.1139,179.4546,23151.0
2024-07-29 09:45:00,184.34,184.47,183.98,184.36,44205.0,179.4644,179.5909,179.1139,179.4838,44205.0
2024-07-29 09:50:00,184.29,184.83,184.2,184.83,14705.0,179.4157,179.9414,179.3281,179.9414,14705.0
2024-07-29 09:55:00,184.71,184.98,184.56,184.57,16052.0,179.8246,180.0874,179.6786,179.6883,16052.0
2024-07-29 10:00:00,184.55,185.1,184.36,184.95,32987.0,179.6688,180.2043,179.4838,180.0582,32987.0
2024-07-29 10:05:00,184.89,185.64,184.84,185.64,22652.0,179.9998,180.73,179.9512,180.73,22652.0
2024-07-29 10:10:00,185.62,186.13,185.53,185.81,53557.0,180.7105,181.207,180.6229,180.8955,53557.0
2024-07-29 10:15:00,185.76,185.94,185.15,185.35,37283.0,180.8468,181.0221,180.253,180.4477,37283.0
2024-07-29 10:20:00,185.27,185.79,185.26,185.45,20739.0,180.3698,180.876,180.36,180.545,20739.0
2024-07-29 10:25:00,185.52,185.53,185.23,185.24,15281.0,180.6132,180.6229,180.3308,180.3406,15281.0
2024-07-29 10:30:00,185.25,185.42,184.98,185.11,11561.0,180.3503,180.5158,180.0874,180.214,11561.0
2024-07-29 10:35:00,185.13,185.25,184.93,185.09,17417.0,180.2335,180.3503,180.0388,180.1945,17417.0
2024-07-29 10:40:00,185.04,185.29,184.79,185.09,25293.0,180.1459,180.3892,179.9025,180.1945,25293.0
2024-07-29 10:45:00,185.27,185.29,184.94,184.94,23998.0,180.3698,180.3892,180.0485,180.0485,23998.0
2024-07-29 10:50:00,184.95,185.23,184.94,185.23,15338.0,180.0582,180.3308,180.0485,180.3308,15338.0
2024-07-29 10:55:00,185.23,185.31,184.93,185.2,39892.0,180.3308,180.4087,180.0388,180.3016,39892.0
2024-07-29 11:00:00,185.21,185.44,185.0,185.03,16686.0,180.3114,180.5353,180.1069,180.1361,16686.0
2024-07-29 11:05:00,185.05,185.05,184.45,184.7,11945.0,180.1556,180.1556,179.5715,179.8149,11945.0
2024-07-29 11:10:00,184.7,185.34,184.7,185.34,20077.0,179.8149,180.4379,179.8149,180.4379,20077.0
2024-07-29 11:15:00,185.32,185.47,185.29,185.33,13201.0,180.4185,180.5645,180.3892,180.4282,13201.0
2024-07-29 11:20:00,185.45,185.55,185.19,185.3,13522.0,180.545,180.6424,180.2919,180.399,13522.0
2024-07-29 11:25:00,185.23,185.48,185.05,185.35,18310.0,180.3308,180.5742,180.1556,180.4477,18310.0
2024-07-29 11:30:00,185.38,185.71,185.35,185.69,36018.0,180.4769,180.7981,180.4477,180.7787,36018.0
2024-07-29 11:35:00,185.63,185.68,184.88,185.0,61357.0,180.7203,180.7689,179.9901,180.1069,61357.0
2024-07-29 11:40:00,185.0,185.0,184.46,184.65,36122.0,180.1069,180.1069,179.5812,179.7662,36122.0
2024-07-29 11:45:00,184.65,184.69,184.25,184.44,66637.0,179.7662,179.8051,179.3768,179.5617,66637.0
2024-07-29 11:50:00,184.45,184.49,182.66,182.71,62214.0,179.5715,179.6104,177.8288,177.8775,62214.0
2024-07-29 11:55:00,182.81,182.94,182.07,182.34,55166.0,177.9748,178.1014,177.2544,177.5173,55166.0
2024-07-29 12:00:00,182.47,182.86,182.18,182.86,70246.0,177.6438,178.0235,177.3615,178.0235,70246.0
2024-07-29 12:05:00,182.93,183.18,182.73,182.77,20951.0,178.0917,178.3351,177.897,177.9359,20951.0
2024-07-29 12:10:00,182.78,182.8,182.38,182.52,59556.0,177.9456,177.9651,177.5562,177.6925,59556.0
2024-07-29 12:15:00,182.52,182.52,182.17,182.23,30027.0,177.6925,177.6925,177.3518,177.4102,30027.0
2024-07-29 12:20:00,182.29,182.43,182.09,182.14,38099.0,177.4686,177.6049,177.2739,177.3226,38099.0
2024-07-29 12:25:00,182.21,182.21,181.69,182.08,51007.0,177.3907,177.3907,176.8845,177.2642,51007.0
2024-07-29 12:30:00,182.07,182.23,181.47,181.57,53962.0,177.2544,177.4102,176.6703,176.7676,53962.0
2024-07-29 12:35:00,181.61,182.13,181.54,181.65,31215.0,176.8066,177.3128,176.7384,176.8455,31215.0
2024-07-29 12:40:00,181.66,181.79,181.26,181.48,28548.0,176.8553,176.9818,176.4658,176.68,28548.0
2024-07-29 12:45:00,181.5,181.57,181.25,181.57,33836.0,176.6995,176.7676,176.4561,176.7676,33836.0
2024-07-29 12:50:00,181.53,182.03,181.53,181.7,47261.0,176.7287,177.2155,176.7287,176.8942,47261.0
2024-07-29 12:55:00,181.77,181.98,181.61,181.82,16328.0,176.9624,177.1668,176.8066,177.011,16328.0
2024-07-29 13:00:00,181.89,182.31,181.87,182.07,18928.0,177.0792,177.4881,177.0597,177.2544,18928.0
2024-07-29 13:05:00,182.04,182.16,181.4,181.46,27746.0,177.2252,177.342,176.6021,176.6605,27746.0
2024-07-29 13:10:00,181.45,181.45,180.85,180.88,36899.0,176.6508,176.6508,176.0667,176.0959,36899.0
2024-07-29 13:15:00,180.97,181.19,180.55,180.58,51310.0,176.1835,176.3977,175.7746,175.8038,51310.0
2024-07-29 13:20:00,180.62,180.83,180.55,180.65,40020.0,175.8428,176.0472,175.7746,175.872,40020.0
2024-07-29 13:25:00,180.66,180.98,180.53,180.83,48997.0,175.8817,176.1932,175.7551,176.0472,48997.0
2024-07-29 13:30:00,180.85,181.43,180.7,181.34,15944.0,176.0667,176.6313,175.9207,176.5437,15944.0
2024-07-29 13:35:00,181.25,181.57,181.14,181.44,24928.0,176.4561,176.7676,176.349,176.6411,24928.0
2024-07-29 13:40:00,181.45,181.52,181.31,181.46,21988.0,176.6508,176.719,176.5145,176.6605,21988.0
2024-07-29 13:45:00,181.46,181.69,181.41,181.54,9108.0,176.6605,176.8845,176.6119,176.7384,9108.0
2024-07-29 13:50:00,181.56,181.68,181.44,181.67,16271.0,176.7579,176.8747,176.6411,176.865,16271.0
2024-07-29 13:55:00,181.7,182.0,181.7,181.99,11778.0,176.8942,177.1863,176.8942,177.1765,11778.0
2024-07-29 14:00:00,181.96,182.24,181.9,182.14,14115.0,177.1473,177.4199,177.0889,177.3226,14115.0
2024-07-29 14:05:00,182.13,182.17,181.81,181.85,23179.0,177.3128,177.3518,177.0013,177.0402,23179.0
2024-07-29 14:10:00,181.83,181.91,181.71,181.72,12810.0,177.0208,177.0986,176.9039,176.9137,12810.0
2024-07-29 14:15:00,181.72,181.9,181.59,181.86,20687.0,176.9137,177.0889,176.7871,177.05,20687.0
2024-07-29 14:20:00,181.86,181.99,181.81,181.95,37500.0,177.05,177.1765,177.0013,177.1376,37500.0
2024-07-29 14:25:00,181.96,182.02,181.89,181.9,10844.0,177.1473,177.2057,177.0792,177.0889,10844.0
2024-07-29 14:30:00,181.94,182.14,181.91,182.12,23715.0,177.1279,177.3226,177.0986,177.3031,23715.0
2024-07-29 14:35:00,182.16,182.39,182.05,182.3,13286.0,177.342,177.566,177.2349,177.4783,13286.0
2024-07-29 14:40:00,182.31,182.45,182.05,182.13,13905.0,177.4881,177.6244,177.2349,177.3128,13905.0
2024-07-29 14:45:00,182.08,182.19,181.94,181.95,19401.0,177.2642,177.3712,177.1279,177.1376,19401.0
2024-07-29 14:50:00,181.97,181.97,181.86,181.89,25334.0,177.1571,177.1571,177.05,177.0792,25334.0
2024-07-29 14:55:00,181.9,181.91,181.77,181.85,24797.0,177.0889,177.0986,176.9624,177.0402,24797.0
2024-07-29 15:00:00,181.81,182.04,181.81,182.0,27903.0,177.0013,177.2252,177.0013,177.1863,27903.0
2024-07-29 15:05:00,181.99,182.11,181.94,181.96,32724.0,177.1765,177.2934,177.1279,177.1473,32724.0
2024-07-29 15:10:00,181.97,181.97,181.81,181.88,21313.0,177.1571,177.1571,177.0013,177.0694,21313.0
2024-07-29 15:15:00,181.84,182.19,181.81,182.04,22652.0,177.0305,177.3712,177.0013,177.2252,22652.0
2024-07-29 15:20:00,182.05,182.29,182.05,182.25,24892.0,177.2349,177.4686,177.2349,177.4297,24892.0
2024-07-29 15:25:00,182.21,182.27,182.05,182.09,21849.0,177.3907,177.4491,177.2349,177.2739,21849.0
2024-07-29 15:30:00,182.09,182.22,181.88,182.21,29805.0,177.2739,177.4004,177.0694,177.3907,29805.0
2024-07-29 15:35:00,182.19,182.33,182.17,182.33,28760.0,177.3712,177.5075,177.3518,177.5075,28760.0
2024-07-29 15:40:00,182.33,182.77,182.32,182.76,32312.0,177.5075,177.9359,177.4978,177.9262,32312.0
2024-07-29 15:45:00,182.76,183.22,182.74,183.21,53387.0,177.9262,178.374,177.9067,178.3643,53387.0
2024-07-29 15:50:00,183.21,183.27,182.36,182.5,72694.0,178.3643,178.4227,177.5367,177.673,72694.0
2024-07-29 15:55:00,182.52,182.53,181.8,182.01,211847.0,177.6925,177.7022,176.9916,177.196,211847.0
2024-07-30 09:30:00,183.59,183.99,182.6,183.61,100967.0,178.7342,179.1236,177.7704,178.7537,100967.0
2024-07-30 09:35:00,183.62,183.8,182.68,183.28,33952.0,178.7634,178.9387,177.8483,178.4324,33952.0
2024-07-30 09:40:00,183.29,184.67,183.25,184.67,46888.0,178.4421,179.7856,178.4032,179.7856,46888.0
2024-07-30 09:45:00,184.75,185.5,184.66,185.2,67503.0,179.8635,180.5937,179.7759,180.3016,67503.0
2024-07-30 09:50:00,185.24,185.89,185.12,185.82,71484.0,180.3406,180.9734,180.2237,180.9052,71484.0
2024-07-30 09:55:00,185.67,185.85,185.18,185.73,42629.0,180.7592,180.9344,180.2822,180.8176,42629.0
2024-07-30 10:00:00,185.69,186.27,185.23,185.31,57508.0,180.7787,181.3433,180.3308,180.4087,57508.0
2024-07-30 10:05:00,185.14,185.42,184.68,185.42,20269.0,180.2432,180.5158,179.7954,180.5158,20269.0
2024-07-30 10:10:00,185.28,185.83,185.26,185.8,15142.0,180.3795,180.915,180.36,180.8858,15142.0
2024-07-30 10:15:00,185.7,185.75,185.13,185.17,25098.0,180.7884,180.8371,180.2335,180.2724,25098.0
2024-07-30 10:20:00,185.18,185.18,184.67,184.74,46632.0,180.2822,180.2822,179.7856,179.8538,46632.0
2024-07-30 10:25:00,184.7,184.91,184.68,184.81,30552.0,179.8149,180.0193,179.7954,179.9219,30552.0
2024-07-30 10:30:00,184.75,185.0,184.55,184.92,26143.0,179.8635,180.1069,179.6688,180.029,26143.0
2024-07-30 10:35:00,184.95,185.28,184.88,185.08,36731.0,180.0582,180.3795,179.9901,180.1848,36731.0
2024-07-30 10:40:00,184.97,184.97,184.63,184.94,19399.0,180.0777,180.0777,179.7467,180.0485,19399.0
2024-07-30 10:45:00,184.93,184.99,184.61,184.99,16012.0,180.0388,180.0972,179.7272,180.0972,16012.0
2024-07-30 10:50:00,185.0,185.26,184.89,184.89,40672.0,180.1069,180.36,179.9998,179.9998,40672.0
2024-07-30 10:55:00,184.86,185.42,184.86,185.27,85412.0,179.9706,180.5158,179.9706,180.3698,85412.0
2024-07-30 11:00:00,185.25,185.26,184.57,184.57,19470.0,180.3503,180.36,179.6883,179.6883,19470.0
2024-07-30 11:05:00,184.61,185.0,184.53,184.74,17448.0,179.7272,180.1069,179.6494,179.8538,17448.0
2024-07-30 11:10:00,184.73,184.97,184.7,184.7,27088.0,179.8441,180.0777,179.8149,179.8149,27088.0
2024-07-30 11:15:00,184.65,185.03,184.59,184.95,19373.0,179.7662,180.1361,179.7078,180.0582,19373.0
2024-07-30 11:20:00,184.99,185.35,184.9,185.27,35375.0,180.0972,180.4477,180.0096,180.3698,35375.0
2024-07-30 11:25:00,185.31,185.63,185.18,185.24,31947.0,180.4087,180.7203,180.2822,180.3406,31947.0
2024-07-30 11:30:00,185.2,185.4,185.05,185.23,55526.0,180.3016,180.4963,180.1556,180.3308,55526.0
2024-07-30 11:35:00,185.18,186.1,185.17,185.91,92047.0,180.2822,181.1778,180.2724,180.9929,92047.0
2024-07-30 11:40:00,185.91,186.44,185.78,186.29,44728.0,180.9929,181.5088,180.8663,181.3628,44728.0
2024-07-30 11:45:00,186.29,186.37,185.88,185.95,18511.0,181.3628,181.4407,180.9636,181.0318,18511.0
2024-07-30 11:50:00,186.03,186.15,185.75,185.78,27888.0,181.1097,181.2265,180.8371,180.8663,27888.0
2024-07-30 11:55:00,185.73,185.88,185.51,185.82,28209.0,180.8176,180.9636,180.6034,180.9052,28209.0
2024-07-30 12:00:00,185.82,185.94,185.7,185.71,12851.0,180.9052,181.0221,180.7884,180.7981,12851.0
2024-07-30 12:05:00,185.84,186.05,185.84,185.98,10624.0,180.9247,181.1291,180.9247,181.061,10624.0
2024-07-30 12:10:00,186.0,186.05,185.88,186.01,21375.0,181.0805,181.1291,180.9636,181.0902,21375.0
2024-07-30 12:15:00,186.0,186.25,185.9,186.25,31773.0,181.0805,181.3239,180.9831,181.3239,31773.0
2024-07-30 12:20:00,186.25,186.72,186.24,186.71,33685.0,181.3239,181.7814,181.3141,181.7717,33685.0
2024-07-30 12:25:00,186.72,186.77,186.42,186.52,35176.0,181.7814,181.8301,181.4894,181.5867,35176.0
2024-07-30 12:30:00,186.56,186.64,186.32,186.43,42675.0,181.6257,181.7035,181.392,181.4991,42675.0
2024-07-30 12:35:00,186.38,186.58,186.06,186.2,43347.0,181.4504,181.6451,181.1389,181.2752,43347.0
2024-07-30 12:40:00,186.15,186.24,185.99,186.03,19562.0,181.2265,181.3141,181.0707,181.1097,19562.0
2024-07-30 12:45:00,186.02,186.19,185.75,185.97,27177.0,181.0999,181.2654,180.8371,181.0513,27177.0
2024-07-30 12:50:00,186.01,186.26,185.87,186.1,22128.0,181.0902,181.3336,180.9539,181.1778,22128.0
2024-07-30 12:55:00,186.08,186.25,185.87,186.0,27014.0,181.1584,181.3239,180.9539,181.0805,27014.0
2024-07-30 13:00:00,186.0,186.06,185.91,186.02,21041.0,181.0805,181.1389,180.9929,181.0999,21041.0
2024-07-30 13:05:00,186.04,186.17,185.68,185.69,100706.0,181.1194,181.246,180.7689,180.7787,100706.0
2024-07-30 13:10:00,185.71,185.76,185.5,185.56,14398.0,180.7981,180.8468,180.5937,180.6521,14398.0
2024-07-30 13:15:00,185.56,186.02,185.48,185.88,72975.0,180.6521,181.0999,180.5742,180.9636,72975.0
2024-07-30 13:20:00,185.92,186.02,185.84,186.0,60147.0,181.0026,181.0999,180.9247,181.0805,60147.0
2024-07-30 13:25:00,185.95,186.01,185.87,185.93,50080.0,181.0318,181.0902,180.9539,181.0123,50080.0
2024-07-30 13:30:00,185.92,186.17,185.92,186.17,33305.0,181.0026,181.246,181.0026,181.246,33305.0
2024-07-30 13:35:00,186.15,186.34,186.07,186.1,24281.0,181.2265,181.4115,181.1486,181.1778,24281.0
2024-07-30 13:40:00,186.03,186.11,185.98,185.99,9956.0,181.1097,181.1876,181.061,181.0707,9956.0
2024-07-30 13:45:00,186.0,186.16,185.95,186.16,23434.0,181.0805,181.2362,181.0318,181.2362,23434.0
2024-07-30 13:50:00,186.15,186.3,186.15,186.23,56215.0,181.2265,181.3725,181.2265,181.3044,56215.0
2024-07-30 13:55:00,186.24,186.38,186.19,186.38,52776.0,181.3141,181.4504,181.2654,181.4504,52776.0
2024-07-30 14:00:00,186.36,186.48,186.31,186.44,37486.0,181.4309,181.5478,181.3823,181.5088,37486.0
2024-07-30 14:05:00,186.42,186.46,186.34,186.38,42632.0,181.4894,181.5283,181.4115,181.4504,42632.0
2024-07-30 14:10:00,186.37,186.49,186.21,186.49,31432.0,181.4407,181.5575,181.2849,181.5575,31432.0
2024-07-30 14:15:00,186.49,186.56,186.44,186.45,74337.0,181.5575,181.6257,181.5088,181.5186,74337.0
2024-07-30 14:20:00,186.47,186.5,186.3,186.41,34017.0,181.538,181.5672,181.3725,181.4796,34017.0
2024-07-30 14:25:00,186.39,186.56,186.32,186.47,27785.0,181.4602,181.6257,181.392,181.538,27785.0
2024-07-30 14:30:00,186.47,186.53,186.42,186.46,16997.0,181.538,181.5965,181.4894,181.5283,16997.0
2024-07-30 14:35:00,186.44,186.54,186.44,186.47,19992.0,181.5088,181.6062,181.5088,181.538,19992.0
2024-07-30 14:40:00,186.47,186.6,186.45,186.57,15642.0,181.538,181.6646,181.5186,181.6354,15642.0
2024-07-30 14:45:00,186.58,186.58,186.4,186.47,19311.0,181.6451,181.6451,181.4699,181.538,19311.0
2024-07-30 14:50:00,186.46,186.5,186.42,186.46,21270.0,181.5283,181.5672,181.4894,181.5283,21270.0
2024-07-30 14:55:00,186.46,186.58,186.43,186.53,26049.0,181.5283,181.6451,181.4991,181.5965,26049.0
2024-07-30 15:00:00,186.56,186.71,186.52,186.67,37382.0,181.6257,181.7717,181.5867,181.7328,37382.0
2024-07-30 15:05:00,186.69,186.93,186.65,186.92,32389.0,181.7522,181.9859,181.7133,181.9761,32389.0
2024-07-30 15:10:00,186.9,187.09,186.88,186.96,46250.0,181.9567,182.1416,181.9372,182.0151,46250.0
2024-07-30 15:15:00,186.94,186.94,186.39,186.78,80740.0,181.9956,181.9956,181.4602,181.8398,80740.0
2024-07-30 15:20:00,186.78,186.78,186.25,186.47,38286.0,181.8398,181.8398,181.3239,181.538,38286.0
2024-07-30 15:25:00,186.42,186.84,186.42,186.83,29346.0,181.4894,181.8983,181.4894,181.8885,29346.0
2024-07-30 15:30:00,186.85,187.09,186.78,187.06,34406.0,181.908,182.1416,181.8398,182.1124,34406.0
2024-07-30 15:35:00,187.06,187.34,187.05,187.31,39117.0,182.1124,182.385,182.1027,182.3558,39117.0
2024-07-30 15:40:00,187.3,187.52,187.29,187.52,41935.0,182.3461,182.5603,182.3364,182.5603,41935.0
2024-07-30 15:45:00,187.52,187.71,187.46,187.51,61382.0,182.5603,182.7452,182.5019,182.5505,61382.0
2024-07-30 15:50:00,187.53,187.61,186.73,186.98,133427.0,182.57,182.6479,181.7912,182.0346,133427.0
2024-07-30 15:55:00,186.97,187.2,186.65,186.73,242092.0,182.0248,182.2487,181.7133,181.7912,242092.0
2024-07-31 09:30:00,186.39,186.76,185.1,185.54,146871.0,181.4602,181.8204,180.2043,180.6326,146871.0
2024-07-31 09:35:00,185.62,186.05,183.67,183.87,122857.0,180.7105,181.1291,178.8121,179.0068,122857.0
2024-07-31 09:40:00,183.87,185.0,183.45,184.72,31520.0,179.0068,180.1069,178.5979,179.8343,31520.0
2024-07-31 09:45:00,184.92,184.92,183.59,183.8,78227.0,180.029,180.029,178.7342,178.9387,78227.0
2024-07-31 09:50:00,183.95,184.96,183.87,184.78,25685.0,179.0847,180.068,179.0068,179.8927,25685.0
2024-07-31 09:55:00,184.61,185.06,184.49,184.92,22885.0,179.7272,180.1653,179.6104,180.029,22885.0
2024-07-31 10:00:00,184.79,184.98,184.15,184.62,41909.0,179.9025,180.0874,179.2794,179.737,41909.0
2024-07-31 10:05:00,184.62,184.75,184.11,184.59,50863.0,179.737,179.8635,179.2405,179.7078,50863.0
2024-07-31 10:10:00,184.56,185.81,184.56,185.6,18579.0,179.6786,180.8955,179.6786,180.6911,18579.0
2024-07-31 10:15:00,185.58,185.86,185.21,185.33,29087.0,180.6716,180.9442,180.3114,180.4282,29087.0
2024-07-31 10:20:00,185.31,186.57,185.21,186.46,24932.0,180.4087,181.6354,180.3114,181.5283,24932.0
2024-07-31 10:25:00,186.45,186.78,186.3,186.59,16486.0,181.5186,181.8398,181.3725,181.6549,16486.0
2024-07-31 10:30:00,186.61,186.66,186.27,186.27,26154.0,181.6743,181.723,181.3433,181.3433,26154.0
2024-07-31 10:35:00,186.34,186.67,186.15,186.54,35436.0,181.4115,181.7328,181.2265,181.6062,35436.0
2024-07-31 10:40:00,186.43,187.2,186.42,187.05,30767.0,181.4991,182.2487,181.4894,182.1027,30767.0
2024-07-31 10:45:00,187.11,187.36,186.93,187.21,34175.0,182.1611,182.4045,181.9859,182.2585,34175.0
2024-07-31 10:50:00,187.16,187.5,187.1,187.38,31506.0,182.2098,182.5408,182.1514,182.424,31506.0
2024-07-31 10:55:00,187.38,187.49,187.22,187.3,27750.0,182.424,182.5311,182.2682,182.3461,27750.0
2024-07-31 11:00:00,187.31,187.32,186.8,186.9,16937.0,182.3558,182.3656,181.8593,181.9567,16937.0
2024-07-31 11:05:00,186.85,187.23,186.8,187.0,25537.0,181.908,182.2779,181.8593,182.054,25537.0
2024-07-31 11:10:00,186.92,187.18,186.79,187.12,24625.0,181.9761,182.2293,181.8496,182.1708,24625.0
2024-07-31 11:15:00,187.17,187.19,186.84,186.95,35011.0,182.2195,182.239,181.8983,182.0053,35011.0
2024-07-31 11:20:00,186.98,187.39,186.81,187.38,21365.0,182.0346,182.4337,181.869,182.424,21365.0
2024-07-31 11:25:00,187.33,187.48,187.13,187.22,12337.0,182.3753,182.5213,182.1806,182.2682,12337.0
2024-07-31 11:30:00,187.18,187.38,187.08,187.2,17172.0,182.2293,182.424,182.1319,182.2487,17172.0
2024-07-31 11:35:00,187.24,187.33,186.8,186.92,23876.0,182.2877,182.3753,181.8593,181.9761,23876.0
2024-07-31 11:40:00,186.99,186.99,186.74,186.87,18867.0,182.0443,182.0443,181.8009,181.9275,18867.0
2024-07-31 11:45:00,186.98,186.98,186.55,186.55,9459.0,182.0346,182.0346,181.6159,181.6159,9459.0
2024-07-31 11:50:00,186.54,186.59,186.18,186.27,17067.0,181.6062,181.6549,181.2557,181.3433,17067.0
2024-07-31 11:55:00,186.27,186.43,186.21,186.34,13268.0,181.3433,181.4991,181.2849,181.4115,13268.0
2024-07-31 12:00:00,186.27,186.52,186.21,186.3,17449.0,181.3433,181.5867,181.2849,181.3725,17449.0
2024-07-31 12:05:00,186.35,186.44,186.04,186.08,8920.0,181.4212,181.5088,181.1194,181.1584,8920.0
2024-07-31 12:10:00,186.06,186.12,185.83,185.83,23303.0,181.1389,181.1973,180.915,180.915,23303.0
2024-07-31 12:15:00,185.82,185.96,185.74,185.81,16734.0,180.9052,181.0415,180.8273,180.8955,16734.0
2024-07-31 12:20:00,185.82,186.32,185.81,186.04,89060.0,180.9052,181.392,180.8955,181.1194,89060.0
2024-07-31 12:25:00,186.06,186.38,186.05,186.34,12674.0,181.1389,181.4504,181.1291,181.4115,12674.0
2024-07-31 12:30:00,186.35,186.97,186.35,186.91,10979.0,181.4212,182.0248,181.4212,181.9664,10979.0
2024-07-31 12:35:00,186.92,187.33,186.9,187.31,34206.0,181.9761,182.3753,181.9567,182.3558,34206.0
2024-07-31 12:40:00,187.2,187.26,187.04,187.18,14187.0,182.2487,182.3071,182.093,182.2293,14187.0
2024-07-31 12:45:00,187.22,187.25,186.8,186.88,29397.0,182.2682,182.2974,181.8593,181.9372,29397.0
2024-07-31 12:50:00,186.88,186.93,186.38,186.49,20806.0,181.9372,181.9859,181.4504,181.5575,20806.0
2024-07-31 12:55:00,186.45,186.58,186.32,186.55,20583.0,181.5186,181.6451,181.392,181.6159,20583.0
2024-07-31 13:00:00,186.51,186.89,186.47,186.66,12424.0,181.577,181.9469,181.538,181.723,12424.0
2024-07-31 13:05:00,186.65,186.83,186.54,186.67,14680.0,181.7133,181.8885,181.6062,181.7328,14680.0
2024-07-31 13:10:00,186.66,186.94,186.65,186.67,9018.0,181.723,181.9956,181.7133,181.7328,9018.0
2024-07-31 13:15:00,186.67,186.76,186.58,186.76,8110.0,181.7328,181.8204,181.6451,181.8204,8110.0
2024-07-31 13:20:00,186.78,186.9,186.7,186.77,17865.0,181.8398,181.9567,181.762,181.8301,17865.0
2024-07-31 13:25:00,186.77,186.82,186.43,186.56,18341.0,181.8301,181.8788,181.4991,181.6257,18341.0
2024-07-31 13:30:00,186.56,186.56,186.25,186.25,7333.0,181.6257,181.6257,181.3239,181.3239,7333.0
2024-07-31 13:35:00,186.32,186.55,186.28,186.53,12458.0,181.392,181.6159,181.3531,181.5965,12458.0
2024-07-31 13:40:00,186.55,186.66,186.38,186.49,22209.0,181.6159,181.723,181.4504,181.5575,22209.0
2024-07-31 13:45:00,186.49,186.53,186.43,186.45,6399.0,181.5575,181.5965,181.4991,181.5186,6399.0
2024-07-31 13:50:00,186.46,186.8,186.46,186.8,16296.0,181.5283,181.8593,181.5283,181.8593,16296.0
2024-07-31 13:55:00,186.8,186.87,186.68,186.73,23463.0,181.8593,181.9275,181.7425,181.7912,23463.0
2024-07-31 14:00:00,186.69,186.74,186.29,186.57,19940.0,181.7522,181.8009,181.3628,181.6354,19940.0
2024-07-31 14:05:00,186.58,186.83,186.55,186.73,48692.0,181.6451,181.8885,181.6159,181.7912,48692.0
2024-07-31 14:10:00,186.68,186.87,186.63,186.77,12621.0,181.7425,181.9275,181.6938,181.8301,12621.0
2024-07-31 14:15:00,186.78,186.84,186.57,186.81,23316.0,181.8398,181.8983,181.6354,181.869,23316.0
2024-07-31 14:20:00,186.78,186.89,186.7,186.74,13352.0,181.8398,181.9469,181.762,181.8009,13352.0
2024-07-31 14:25:00,186.74,186.74,186.38,186.49,23695.0,181.8009,181.8009,181.4504,181.5575,23695.0
2024-07-31 14:30:00,186.5,186.71,186.39,186.43,17833.0,181.5672,181.7717,181.4602,181.4991,17833.0
2024-07-31 14:35:00,186.46,186.64,186.23,186.63,9990.0,181.5283,181.7035,181.3044,181.6938,9990.0
2024-07-31 14:40:00,186.51,186.67,186.24,186.26,22427.0,181.577,181.7328,181.3141,181.3336,22427.0
2024-07-31 14:45:00,186.31,186.32,185.89,185.95,20558.0,181.3823,181.392,180.9734,181.0318,20558.0
2024-07-31 14:50:00,185.96,186.03,185.36,185.39,39098.0,181.0415,181.1097,180.4574,180.4866,39098.0
2024-07-31 14:55:00,185.41,185.44,184.71,184.89,82868.0,180.5061,180.5353,179.8246,179.9998,82868.0
2024-07-31 15:00:00,184.88,185.36,184.83,185.25,59958.0,179.9901,180.4574,179.9414,180.3503,59958.0
2024-07-31 15:05:00,185.26,185.26,184.52,184.58,36568.0,180.36,180.36,179.6396,179.698,36568.0
2024-07-31 15:10:00,184.61,184.75,184.38,184.6,27401.0,179.7272,179.8635,179.5033,179.7175,27401.0
2024-07-31 15:15:00,184.63,184.94,184.3,184.37,39437.0,179.7467,180.0485,179.4254,179.4936,39437.0
2024-07-31 15:20:00,184.29,184.49,184.16,184.33,43936.0,179.4157,179.6104,179.2891,179.4546,43936.0
2024-07-31 15:25:00,184.28,184.75,184.23,184.58,34672.0,179.406,179.8635,179.3573,179.698,34672.0
2024-07-31 15:30:00,184.58,185.22,184.44,185.0,46287.0,179.698,180.3211,179.5617,180.1069,46287.0
2024-07-31 15:35:00,184.99,185.28,184.79,185.19,49392.0,180.0972,180.3795,179.9025,180.2919,49392.0
2024-07-31 15:40:00,185.21,185.41,184.83,185.37,69492.0,180.3114,180.5061,179.9414,180.4671,69492.0
2024-07-31 15:45:00,185.37,185.57,185.22,185.45,44601.0,180.4671,180.6618,180.3211,180.545,44601.0
2024-07-31 15:50:00,185.54,185.83,185.31,185.38,61223.0,180.6326,180.915,180.4087,180.4769,61223.0
2024-07-31 15:55:00,185.44,185.51,185.17,185.32,183054.0,180.5353,180.6034,180.2724,180.4185,183054.0
2024-08-01 09:30:00,187.77,189.91,187.49,189.36,182066.0,182.8037,184.8871,182.5311,184.3516,182066.0
2024-08-01 09:35:00,189.73,189.74,188.57,189.31,104839.0,184.7118,184.7216,183.5825,184.3029,104839.0
2024-08-01 09:40:00,189.35,189.46,188.48,188.79,60973.0,184.3419,184.449,183.4949,183.7967,60973.0
2024-08-01 09:45:00,188.79,188.93,188.11,188.64,79673.0,183.7967,183.933,183.1347,183.6506,79673.0
2024-08-01 09:50:00,188.59,189.02,187.72,187.73,51795.0,183.602,184.0206,182.755,182.7647,51795.0
2024-08-01 09:55:00,187.78,188.15,187.63,188.05,35699.0,182.8134,183.1736,182.6674,183.0763,35699.0
2024-08-01 10:00:00,188.15,188.18,187.87,188.02,40318.0,183.1736,183.2028,182.901,183.047,40318.0
2024-08-01 10:05:00,188.25,188.69,188.25,188.4,62138.0,183.271,183.6993,183.271,183.417,62138.0
2024-08-01 10:10:00,188.34,188.37,187.07,187.08,21207.0,183.3586,183.3878,182.1222,182.1319,21207.0
2024-08-01 10:15:00,187.16,187.28,186.77,187.05,25468.0,182.2098,182.3266,181.8301,182.1027,25468.0
2024-08-01 10:20:00,187.06,188.4,187.0,188.4,60477.0,182.1124,183.417,182.054,183.417,60477.0
2024-08-01 10:25:00,188.34,189.24,188.13,189.05,44006.0,183.3586,184.2348,183.1541,184.0498,44006.0
2024-08-01 10:30:00,188.95,189.13,188.66,188.93,25146.0,183.9524,184.1277,183.6701,183.933,25146.0
2024-08-01 10:35:00,188.89,189.23,188.56,188.89,36625.0,183.894,184.225,183.5728,183.894,36625.0
2024-08-01 10:40:00,188.86,189.2,188.62,188.84,25553.0,183.8648,184.1958,183.6312,183.8454,25553.0
2024-08-01 10:45:00,188.91,189.36,188.82,188.9,45774.0,183.9135,184.3516,183.8259,183.9038,45774.0
2024-08-01 10:50:00,188.9,189.01,188.7,188.96,42910.0,183.9038,184.0109,183.7091,183.9622,42910.0
2024-08-01 10:55:00,189.0,189.47,188.83,189.33,75191.0,184.0011,184.4587,183.8356,184.3224,75191.0
2024-08-01 11:00:00,189.27,189.57,189.14,189.53,20048.0,184.264,184.556,184.1374,184.5171,20048.0
2024-08-01 11:05:00,189.53,189.81,189.4,189.73,48711.0,184.5171,184.7897,184.3905,184.7118,48711.0
2024-08-01 11:10:00,189.73,189.87,189.56,189.65,55240.0,184.7118,184.8481,184.5463,184.6339,55240.0
2024-08-01 11:15:00,189.64,190.14,189.56,190.02,122425.0,184.6242,185.111,184.5463,184.9941,122425.0
2024-08-01 11:20:00,189.98,190.25,189.84,190.19,28320.0,184.9552,185.2181,184.8189,185.1596,28320.0
2024-08-01 11:25:00,190.19,190.2,190.02,190.2,41012.0,185.1596,185.1694,184.9941,185.1694,41012.0
2024-08-01 11:30:00,190.21,190.32,189.99,190.06,43388.0,185.1791,185.2862,184.9649,185.0331,43388.0
2024-08-01 11:35:00,190.06,190.8,189.92,190.61,79537.0,185.0331,185.7535,184.8968,185.5685,79537.0
2024-08-01 11:40:00,190.65,190.91,190.47,190.5,56463.0,185.6075,185.8606,185.4322,185.4615,56463.0
2024-08-01 11:45:00,190.5,190.51,189.35,189.35,40209.0,185.4615,185.4712,184.3419,184.3419,40209.0
2024-08-01 11:50:00,189.36,189.73,189.3,189.64,41951.0,184.3516,184.7118,184.2932,184.6242,41951.0
2024-08-01 11:55:00,189.58,189.74,189.3,189.74,25659.0,184.5658,184.7216,184.2932,184.7216,25659.0
2024-08-01 12:00:00,189.64,189.72,189.15,189.34,18795.0,184.6242,184.7021,184.1472,184.3321,18795.0
2024-08-01 12:05:00,189.34,189.52,189.06,189.49,22374.0,184.3321,184.5074,184.0595,184.4782,22374.0
2024-08-01 12:10:00,189.53,189.75,189.44,189.59,27357.0,184.5171,184.7313,184.4295,184.5755,27357.0
2024-08-01 12:15:00,189.59,190.09,189.55,190.06,30837.0,184.5755,185.0623,184.5366,185.0331,30837.0
2024-08-01 12:20:00,190.06,190.26,189.99,190.24,30074.0,185.0331,185.2278,184.9649,185.2083,30074.0
2024-08-01 12:25:00,190.25,190.5,190.19,190.5,43950.0,185.2181,185.4615,185.1596,185.4615,43950.0
2024-08-01 12:30:00,190.45,190.81,190.35,190.8,41478.0,185.4128,185.7633,185.3154,185.7535,41478.0
2024-08-01 12:35:00,190.85,190.94,190.76,190.86,32015.0,185.8022,185.8898,185.7146,185.8119,32015.0
2024-08-01 12:40:00,190.84,190.86,190.41,190.41,28223.0,185.7925,185.8119,185.3738,185.3738,28223.0
2024-08-01 12:45:00,190.39,190.39,189.88,189.96,39769.0,185.3544,185.3544,184.8578,184.9357,39769.0
2024-08-01 12:50:00,189.95,190.06,189.86,189.88,31323.0,184.926,185.0331,184.8384,184.8578,31323.0
2024-08-01 12:55:00,189.89,190.15,189.83,190.09,28640.0,184.8676,185.1207,184.8092,185.0623,28640.0
2024-08-01 13:00:00,190.06,190.97,190.02,190.67,66061.0,185.0331,185.919,184.9941,185.627,66061.0
2024-08-01 13:05:00,190.64,190.67,190.35,190.36,25363.0,185.5977,185.627,185.3154,185.3252,25363.0
2024-08-01 13:10:00,190.37,190.8,190.32,190.54,49963.0,185.3349,185.7535,185.2862,185.5004,49963.0
2024-08-01 13:15:00,190.56,190.56,190.29,190.34,25913.0,185.5199,185.5199,185.257,185.3057,25913.0
2024-08-01 13:20:00,190.34,190.7,190.22,190.62,43790.0,185.3057,185.6562,185.1889,185.5783,43790.0
2024-08-01 13:25:00,190.66,190.81,190.56,190.69,23692.0,185.6172,185.7633,185.5199,185.6464,23692.0
2024-08-01 13:30:00,190.67,190.7,190.52,190.6,39162.0,185.627,185.6562,185.4809,185.5588,39162.0
2024-08-01 13:35:00,190.61,190.63,190.2,190.34,33996.0,185.5685,185.588,185.1694,185.3057,33996.0
2024-08-01 13:40:00,190.31,190.45,190.07,190.26,33695.0,185.2765,185.4128,185.0428,185.2278,33695.0
2024-08-01 13:45:00,190.24,190.7,190.2,190.53,63374.0,185.2083,185.6562,185.1694,185.4907,63374.0
2024-08-01 13:50:00,190.55,190.59,190.3,190.4,34521.0,185.5101,185.5491,185.2667,185.3641,34521.0
2024-08-01 13:55:00,190.39,190.44,190.04,190.2,32070.0,185.3544,185.403,185.0136,185.1694,32070.0
2024-08-01 14:00:00,190.2,190.46,190.17,190.44,33015.0,185.1694,185.4225,185.1402,185.403,33015.0
2024-08-01 14:05:00,190.44,190.82,190.38,190.67,32260.0,185.403,185.773,185.3446,185.627,32260.0
2024-08-01 14:10:00,190.68,190.68,189.9,190.05,47984.0,185.6367,185.6367,184.8773,185.0234,47984.0
2024-08-01 14:15:00,190.06,190.25,189.7,190.25,36857.0,185.0331,185.2181,184.6826,185.2181,36857.0
2024-08-01 14:20:00,190.24,190.4,189.93,189.98,37739.0,185.2083,185.3641,184.9065,184.9552,37739.0
2024-08-01 14:25:00,190.02,190.02,189.42,189.78,118217.0,184.9941,184.9941,184.41,184.7605,118217.0
2024-08-01 14:30:00,189.79,190.35,189.68,190.35,49707.0,184.7702,185.3154,184.6631,185.3154,49707.0
2024-08-01 14:35:00,190.29,190.48,190.2,190.33,21419.0,185.257,185.442,185.1694,185.2959,21419.0
2024-08-01 14:40:00,190.32,190.42,190.18,190.2,18392.0,185.2862,185.3836,185.1499,185.1694,18392.0
2024-08-01 14:45:00,190.27,190.58,190.17,190.51,21068.0,185.2375,185.5393,185.1402,185.4712,21068.0
2024-08-01 14:50:00,190.54,190.54,190.12,190.22,40730.0,185.5004,185.5004,185.0915,185.1889,40730.0
2024-08-01 14:55:00,190.22,190.54,189.93,190.53,28256.0,185.1889,185.5004,184.9065,185.4907,28256.0
2024-08-01 15:00:00,190.55,190.56,190.21,190.56,33472.0,185.5101,185.5199,185.1791,185.5199,33472.0
2024-08-01 15:05:00,190.52,190.52,190.03,190.42,37210.0,185.4809,185.4809,185.0039,185.3836,37210.0
2024-08-01 15:10:00,190.43,190.55,190.17,190.49,26182.0,185.3933,185.5101,185.1402,185.4517,26182.0
2024-08-01 15:15:00,190.49,190.53,190.2,190.27,26488.0,185.4517,185.4907,185.1694,185.2375,26488.0
2024-08-01 15:20:00,190.28,190.39,190.06,190.18,37780.0,185.2473,185.3544,185.0331,185.1499,37780.0
2024-08-01 15:25:00,190.2,190.5,190.18,190.43,36957.0,185.1694,185.4615,185.1499,185.3933,36957.0
2024-08-01 15:30:00,190.43,190.49,190.24,190.34,43453.0,185.3933,185.4517,185.2083,185.3057,43453.0
2024-08-01 15:35:00,190.36,190.74,190.33,190.7,78227.0,185.3252,185.6951,185.2959,185.6562,78227.0
2024-08-01 15:40:00,190.71,190.85,190.48,190.51,52558.0,185.6659,185.8022,185.442,185.4712,52558.0
2024-08-01 15:45:00,190.5,190.58,189.87,189.87,52578.0,185.4615,185.5393,184.8481,184.8481,52578.0
2024-08-01 15:50:00,189.87,190.08,189.37,189.44,64895.0,184.8481,185.0526,184.3613,184.4295,64895.0
2024-08-01 15:55:00,189.46,189.89,189.46,189.72,210299.0,184.449,184.8676,184.449,184.7021,210299.0
2024-08-02 09:30:00,190.98,193.56,190.01,193.3,286989.0,185.9288,188.4405,184.9844,188.1874,286989.0
2024-08-02 09:35:00,193.5,193.83,192.41,192.89,111231.0,188.3821,188.7034,187.3209,187.7882,111231.0
2024-08-02 09:40:00,192.73,193.84,192.43,193.78,79897.0,187.6325,188.7131,187.3404,188.6547,79897.0
2024-08-02 09:45:00,193.56,193.9,193.17,193.61,73940.0,188.4405,188.7715,188.0608,188.4892,73940.0
2024-08-02 09:50:00,193.76,193.91,192.91,193.13,54111.0,188.6352,188.7813,187.8077,188.0219,54111.0
2024-08-02 09:55:00,193.0,193.04,192.23,192.42,48570.0,187.8953,187.9343,187.1457,187.3307,48570.0
2024-08-02 10:00:00,192.42,192.98,192.14,192.5,50379.0,187.3307,187.8759,187.0581,187.4086,50379.0
2024-08-02 10:05:00,192.44,192.55,191.8,192.04,39954.0,187.3501,187.4572,186.7271,186.9607,39954.0
2024-08-02 10:10:00,192.04,192.69,191.91,192.15,49883.0,186.9607,187.5935,186.8342,187.0678,49883.0
2024-08-02 10:15:00,192.13,192.26,191.8,191.96,122568.0,187.0483,187.1749,186.7271,186.8828,122568.0
2024-08-02 10:20:00,191.93,191.99,190.3,190.46,180360.0,186.8536,186.912,185.2667,185.4225,180360.0
2024-08-02 10:25:00,190.5,190.69,189.42,189.72,47845.0,185.4615,185.6464,184.41,184.7021,47845.0
2024-08-02 10:30:00,189.72,189.72,189.05,189.21,29161.0,184.7021,184.7021,184.0498,184.2056,29161.0
2024-08-02 10:35:00,189.28,189.82,187.87,188.37,78672.0,184.2737,184.7994,182.901,183.3878,78672.0
2024-08-02 10:40:00,188.37,188.75,187.68,188.07,60889.0,183.3878,183.7577,182.716,183.0957,60889.0
2024-08-02 10:45:00,188.07,188.32,187.79,188.22,54896.0,183.0957,183.3391,182.8231,183.2418,54896.0
2024-08-02 10:50:00,188.24,188.82,188.05,188.37,19339.0,183.2612,183.8259,183.0763,183.3878,19339.0
2024-08-02 10:55:00,188.38,188.38,187.52,187.72,64485.0,183.3975,183.3975,182.5603,182.755,64485.0
2024-08-02 11:00:00,187.73,188.03,187.52,187.65,30475.0,182.7647,183.0568,182.5603,182.6868,30475.0
2024-08-02 11:05:00,187.65,187.65,186.92,187.08,41445.0,182.6868,182.6868,181.9761,182.1319,41445.0
2024-08-02 11:10:00,187.13,187.46,186.91,187.28,46739.0,182.1806,182.5019,181.9664,182.3266,46739.0
2024-08-02 11:15:00,187.28,187.55,186.96,187.07,25595.0,182.3266,182.5895,182.0151,182.1222,25595.0
2024-08-02 11:20:00,187.12,187.36,186.67,186.67,26610.0,182.1708,182.4045,181.7328,181.7328,26610.0
2024-08-02 11:25:00,186.77,186.87,186.5,186.76,13194.0,181.8301,181.9275,181.5672,181.8204,13194.0
2024-08-02 11:30:00,186.71,186.98,186.58,186.65,35344.0,181.7717,182.0346,181.6451,181.7133,35344.0
2024-08-02 11:35:00,186.65,186.98,186.46,186.98,25205.0,181.7133,182.0346,181.5283,182.0346,25205.0
2024-08-02 11:40:00,186.91,187.11,186.61,186.85,32911.0,181.9664,182.1611,181.6743,181.908,32911.0
2024-08-02 11:45:00,186.83,187.68,186.83,187.56,34437.0,181.8885,182.716,181.8885,182.5992,34437.0
2024-08-02 11:50:00,187.56,187.65,187.39,187.58,15089.0,182.5992,182.6868,182.4337,182.6187,15089.0
2024-08-02 11:55:00,187.59,188.11,187.57,187.89,15640.0,182.6284,183.1347,182.6089,182.9205,15640.0
2024-08-02 12:00:00,187.83,188.49,187.72,188.49,16511.0,182.8621,183.5046,182.755,183.5046,16511.0
2024-08-02 12:05:00,188.44,188.79,188.24,188.41,19170.0,183.4559,183.7967,183.2612,183.4267,19170.0
2024-08-02 12:10:00,188.4,188.57,188.3,188.57,12666.0,183.417,183.5825,183.3196,183.5825,12666.0
2024-08-02 12:15:00,188.53,188.75,188.08,188.2,16307.0,183.5436,183.7577,183.1055,183.2223,16307.0
2024-08-02 12:20:00,188.23,188.27,187.81,187.93,13121.0,183.2515,183.2904,182.8426,182.9594,13121.0
2024-08-02 12:25:00,187.93,188.25,187.88,188.2,10148.0,182.9594,183.271,182.9107,183.2223,10148.0
2024-08-02 12:30:00,188.22,188.55,188.19,188.52,6953.0,183.2418,183.563,183.2125,183.5338,6953.0
2024-08-02 12:35:00,188.44,188.88,188.43,188.78,13008.0,183.4559,183.8843,183.4462,183.7869,13008.0
2024-08-02 12:40:00,188.87,189.11,188.55,189.11,16259.0,183.8746,184.1082,183.563,184.1082,16259.0
2024-08-02 12:45:00,189.1,189.37,188.92,189.28,23930.0,184.0985,184.3613,183.9232,184.2737,23930.0
2024-08-02 12:50:00,189.28,189.41,188.98,189.07,30529.0,184.2737,184.4003,183.9817,184.0693,30529.0
2024-08-02 12:55:00,189.04,189.08,188.83,189.0,10589.0,184.0401,184.079,183.8356,184.0011,10589.0
2024-08-02 13:00:00,189.02,189.29,188.92,189.15,32901.0,184.0206,184.2835,183.9232,184.1472,32901.0
2024-08-02 13:05:00,189.15,189.18,188.93,189.06,26902.0,184.1472,184.1764,183.933,184.0595,26902.0
2024-08-02 13:10:00,189.03,189.06,188.51,188.8,9681.0,184.0303,184.0595,183.5241,183.8064,9681.0
2024-08-02 13:15:00,188.77,188.82,188.5,188.6,15970.0,183.7772,183.8259,183.5143,183.6117,15970.0
2024-08-02 13:20:00,188.56,188.59,188.2,188.28,11563.0,183.5728,183.602,183.2223,183.3002,11563.0
2024-08-02 13:25:00,188.23,188.57,188.21,188.56,9093.0,183.2515,183.5825,183.232,183.5728,9093.0
2024-08-02 13:30:00,188.56,188.73,188.35,188.44,23671.0,183.5728,183.7383,183.3683,183.4559,23671.0
2024-08-02 13:35:00,188.45,188.46,188.24,188.28,13615.0,183.4657,183.4754,183.2612,183.3002,13615.0
2024-08-02 13:40:00,188.33,188.34,187.96,188.0,47551.0,183.3488,183.3586,182.9886,183.0276,47551.0
2024-08-02 13:45:00,188.02,188.24,187.94,187.94,12744.0,183.047,183.2612,182.9692,182.9692,12744.0
2024-08-02 13:50:00,188.03,188.18,187.78,187.91,13483.0,183.0568,183.2028,182.8134,182.94,13483.0
2024-08-02 13:55:00,187.89,187.98,187.73,187.77,7222.0,182.9205,183.0081,182.7647,182.8037,7222.0
2024-08-02 14:00:00,187.69,187.74,187.5,187.58,9435.0,182.7258,182.7744,182.5408,182.6187,9435.0
2024-08-02 14:05:00,187.62,187.7,187.39,187.48,13541.0,182.6576,182.7355,182.4337,182.5213,13541.0
2024-08-02 14:10:00,187.5,187.57,187.32,187.51,17685.0,182.5408,182.6089,182.3656,182.5505,17685.0
2024-08-02 14:15:00,187.67,187.89,187.66,187.89,10475.0,182.7063,182.9205,182.6966,182.9205,10475.0
2024-08-02 14:20:00,187.89,187.91,187.55,187.75,27999.0,182.9205,182.94,182.5895,182.7842,27999.0
2024-08-02 14:25:00,187.73,188.01,187.68,188.01,18974.0,182.7647,183.0373,182.716,183.0373,18974.0
2024-08-02 14:30:00,188.03,188.11,187.86,187.9,31032.0,183.0568,183.1347,182.8913,182.9302,31032.0
2024-08-02 14:35:00,187.89,187.89,187.59,187.82,17843.0,182.9205,182.9205,182.6284,182.8523,17843.0
2024-08-02 14:40:00,187.81,188.03,187.81,187.9,17871.0,182.8426,183.0568,182.8426,182.9302,17871.0
2024-08-02 14:45:00,187.96,187.96,187.8,187.92,20981.0,182.9886,182.9886,182.8329,182.9497,20981.0
2024-08-02 14:50:00,187.93,188.22,187.81,188.16,20814.0,182.9594,183.2418,182.8426,183.1833,20814.0
2024-08-02 14:55:00,188.22,188.41,188.0,188.41,20037.0,183.2418,183.4267,183.0276,183.4267,20037.0
2024-08-02 15:00:00,188.47,188.78,188.42,188.72,14892.0,183.4851,183.7869,183.4365,183.7285,14892.0
2024-08-02 15:05:00,188.68,188.87,188.5,188.5,17367.0,183.6896,183.8746,183.5143,183.5143,17367.0
2024-08-02 15:10:00,188.55,188.55,188.25,188.37,9616.0,183.563,183.563,183.271,183.3878,9616.0
2024-08-02 15:15:00,188.39,188.68,188.31,188.68,13080.0,183.4073,183.6896,183.3294,183.6896,13080.0
2024-08-02 15:20:00,188.67,188.71,188.3,188.39,16537.0,183.6799,183.7188,183.3196,183.4073,16537.0
2024-08-02 15:25:00,188.41,188.66,188.38,188.48,19022.0,183.4267,183.6701,183.3975,183.4949,19022.0
2024-08-02 15:30:00,188.53,188.87,188.5,188.66,17867.0,183.5436,183.8746,183.5143,183.6701,17867.0
2024-08-02 15:35:00,188.66,188.94,188.56,188.56,23888.0,183.6701,183.9427,183.5728,183.5728,23888.0
2024-08-02 15:40:00,188.59,188.68,188.38,188.53,25459.0,183.602,183.6896,183.3975,183.5436,25459.0
2024-08-02 15:45:00,188.53,189.06,188.52,188.87,31262.0,183.5436,184.0595,183.5338,183.8746,31262.0
2024-08-02 15:50:00,188.86,189.22,188.82,189.03,44222.0,183.8648,184.2153,183.8259,184.0303,44222.0
2024-08-02 15:55:00,189.06,189.37,188.84,189.26,264393.0,184.0595,184.3613,183.8454,184.2542,264393.0
2024-08-05 09:30:00,187.45,189.29,187.45,188.95,9477.0,182.4921,184.2835,182.4921,183.9524,9477.0
2024-08-05 09:35:00,188.16,189.16,185.63,186.34,320760.0,183.1833,184.1569,180.7203,181.4115,320760.0
2024-08-05 09:40:00,186.51,188.1,185.49,186.75,72928.0,181.577,183.1249,180.584,181.8106,72928.0
2024-08-05 09:45:00,186.75,187.53,186.59,186.86,81316.0,181.8106,182.57,181.6549,181.9177,81316.0
2024-08-05 09:50:00,187.09,188.42,187.03,188.06,52357.0,182.1416,183.4365,182.0832,183.086,52357.0
2024-08-05 09:55:00,187.96,188.22,187.32,187.52,45134.0,182.9886,183.2418,182.3656,182.5603,45134.0
2024-08-05 10:00:00,187.64,188.9,186.23,186.33,118565.0,182.6771,183.9038,181.3044,181.4017,118565.0
2024-08-05 10:05:00,186.19,187.98,185.82,187.83,54343.0,181.2654,183.0081,180.9052,182.8621,54343.0
2024-08-05 10:10:00,187.83,187.83,186.23,186.24,26418.0,182.8621,182.8621,181.3044,181.3141,26418.0
2024-08-05 10:15:00,186.06,186.64,185.76,185.77,35154.0,181.1389,181.7035,180.8468,180.8566,35154.0
2024-08-05 10:20:00,185.69,185.94,184.28,184.84,91645.0,180.7787,181.0221,179.406,179.9512,91645.0
2024-08-05 10:25:00,184.84,185.03,184.45,184.92,34320.0,179.9512,180.1361,179.5715,180.029,34320.0
2024-08-05 10:30:00,184.65,184.95,183.84,183.99,58727.0,179.7662,180.0582,178.9776,179.1236,58727.0
2024-08-05 10:35:00,184.09,184.3,183.04,183.34,72928.0,179.221,179.4254,178.1988,178.4908,72928.0
2024-08-05 10:40:00,183.34,184.62,183.19,184.57,57970.0,178.4908,179.737,178.3448,179.6883,57970.0
2024-08-05 10:45:00,184.64,184.94,184.42,184.78,41430.0,179.7564,180.0485,179.5423,179.8927,41430.0
2024-08-05 10:50:00,184.83,185.82,184.83,185.3,39116.0,179.9414,180.9052,179.9414,180.399,39116.0
2024-08-05 10:55:00,185.3,185.5,184.96,185.15,31447.0,180.399,180.5937,180.068,180.253,31447.0
2024-08-05 11:00:00,185.22,185.86,185.11,185.44,93893.0,180.3211,180.9442,180.214,180.5353,93893.0
2024-08-05 11:05:00,185.51,185.64,184.8,185.03,30713.0,180.6034,180.73,179.9122,180.1361,30713.0
2024-08-05 11:10:00,184.98,184.99,184.36,184.39,32767.0,180.0874,180.0972,179.4838,179.5131,32767.0
2024-08-05 11:15:00,184.39,184.66,184.1,184.4,31083.0,179.5131,179.7759,179.2307,179.5228,31083.0
2024-08-05 11:20:00,184.4,184.87,184.25,184.59,34028.0,179.5228,179.9804,179.3768,179.7078,34028.0
2024-08-05 11:25:00,184.59,185.17,184.59,185.04,25775.0,179.7078,180.2724,179.7078,180.1459,25775.0
2024-08-05 11:30:00,185.02,185.53,185.02,185.53,72527.0,180.1264,180.6229,180.1264,180.6229,72527.0
2024-08-05 11:35:00,185.6,185.93,185.31,185.69,33095.0,180.6911,181.0123,180.4087,180.7787,33095.0
2024-08-05 11:40:00,185.69,185.91,185.58,185.83,38639.0,180.7787,180.9929,180.6716,180.915,38639.0
2024-08-05 11:45:00,185.83,185.83,185.17,185.25,40578.0,180.915,180.915,180.2724,180.3503,40578.0
2024-08-05 11:50:00,185.22,185.55,185.09,185.09,20980.0,180.3211,180.6424,180.1945,180.1945,20980.0
2024-08-05 11:55:00,185.1,185.67,184.95,185.67,16956.0,180.2043,180.7592,180.0582,180.7592,16956.0
2024-08-05 12:00:00,185.74,186.0,185.59,185.68,45792.0,180.8273,181.0805,180.6813,180.7689,45792.0
2024-08-05 12:05:00,185.68,186.07,185.68,186.01,14716.0,180.7689,181.1486,180.7689,181.0902,14716.0
2024-08-05 12:10:00,186.01,186.13,185.77,185.92,15958.0,181.0902,181.207,180.8566,181.0026,15958.0
2024-08-05 12:15:00,185.99,186.21,185.86,185.97,11898.0,181.0707,181.2849,180.9442,181.0513,11898.0
2024-08-05 12:20:00,186.0,186.25,185.79,185.79,14072.0,181.0805,181.3239,180.876,180.876,14072.0
2024-08-05 12:25:00,185.87,186.27,185.8,185.89,34552.0,180.9539,181.3433,180.8858,180.9734,34552.0
2024-08-05 12:30:00,185.85,185.86,185.23,185.23,40465.0,180.9344,180.9442,180.3308,180.3308,40465.0
2024-08-05 12:35:00,185.31,185.57,185.05,185.09,15263.0,180.4087,180.6618,180.1556,180.1945,15263.0
2024-08-05 12:40:00,185.07,185.21,184.81,184.84,17017.0,180.1751,180.3114,179.9219,179.9512,17017.0
2024-08-05 12:45:00,184.91,185.4,184.8,185.26,14907.0,180.0193,180.4963,179.9122,180.36,14907.0
2024-08-05 12:50:00,185.29,185.3,184.72,184.81,9275.0,180.3892,180.399,179.8343,179.9219,9275.0
2024-08-05 12:55:00,184.81,185.17,184.78,185.0,7832.0,179.9219,180.2724,179.8927,180.1069,7832.0
2024-08-05 13:00:00,184.97,185.1,184.83,184.91,21295.0,180.0777,180.2043,179.9414,180.0193,21295.0
2024-08-05 13:05:00,184.88,184.9,184.56,184.59,74242.0,179.9901,180.0096,179.6786,179.7078,74242.0
2024-08-05 13:10:00,184.59,184.66,184.37,184.53,40264.0,179.7078,179.7759,179.4936,179.6494,40264.0
2024-08-05 13:15:00,184.53,184.7,184.47,184.5,10833.0,179.6494,179.8149,179.5909,179.6201,10833.0
2024-08-05 13:20:00,184.43,184.51,184.27,184.29,18703.0,179.552,179.6299,179.3962,179.4157,18703.0
2024-08-05 13:25:00,184.31,184.44,184.21,184.26,21296.0,179.4352,179.5617,179.3378,179.3865,21296.0
2024-08-05 13:30:00,184.31,184.32,183.9,183.9,21230.0,179.4352,179.4449,179.036,179.036,21230.0
2024-08-05 13:35:00,183.97,184.14,183.89,184.0,20669.0,179.1042,179.2697,179.0263,179.1334,20669.0
2024-08-05 13:40:00,184.03,184.16,183.87,183.99,19815.0,179.1626,179.2891,179.0068,179.1236,19815.0
2024-08-05 13:45:00,184.04,184.18,183.94,184.15,17870.0,179.1723,179.3086,179.075,179.2794,17870.0
2024-08-05 13:50:00,184.05,184.1,183.65,183.72,14007.0,179.182,179.2307,178.7926,178.8608,14007.0
2024-08-05 13:55:00,183.76,183.96,183.69,183.88,12168.0,178.8997,179.0944,178.8316,179.0165,12168.0
2024-08-05 14:00:00,183.89,184.1,183.73,183.96,18553.0,179.0263,179.2307,178.8705,179.0944,18553.0
2024-08-05 14:05:00,183.92,183.99,183.63,183.88,8503.0,179.0555,179.1236,178.7732,179.0165,8503.0
2024-08-05 14:10:00,183.98,184.0,183.77,183.98,10308.0,179.1139,179.1334,178.9095,179.1139,10308.0
2024-08-05 14:15:00,184.04,184.07,183.73,183.76,25215.0,179.1723,179.2015,178.8705,178.8997,25215.0
2024-08-05 14:20:00,183.73,184.05,183.64,184.02,31603.0,178.8705,179.182,178.7829,179.1528,31603.0
2024-08-05 14:25:00,184.02,184.41,184.01,184.38,18643.0,179.1528,179.5325,179.1431,179.5033,18643.0
2024-08-05 14:30:00,184.38,184.47,184.1,184.23,31775.0,179.5033,179.5909,179.2307,179.3573,31775.0
2024-08-05 14:35:00,184.13,184.47,183.93,183.96,28340.0,179.2599,179.5909,179.0652,179.0944,28340.0
2024-08-05 14:40:00,183.96,184.33,183.88,184.14,34401.0,179.0944,179.4546,179.0165,179.2697,34401.0
2024-08-05 14:45:00,184.22,184.3,184.01,184.24,28919.0,179.3476,179.4254,179.1431,179.367,28919.0
2024-08-05 14:50:00,184.24,184.59,184.18,184.56,21367.0,179.367,179.7078,179.3086,179.6786,21367.0
2024-08-05 14:55:00,184.6,184.74,184.45,184.46,25098.0,179.7175,179.8538,179.5715,179.5812,25098.0
2024-08-05 15:00:00,184.45,184.65,184.34,184.51,13401.0,179.5715,179.7662,179.4644,179.6299,13401.0
2024-08-05 15:05:00,184.53,184.57,184.21,184.24,22332.0,179.6494,179.6883,179.3378,179.367,22332.0
2024-08-05 15:10:00,184.28,184.42,184.08,184.32,12276.0,179.406,179.5423,179.2113,179.4449,12276.0
2024-08-05 15:15:00,184.35,184.47,184.11,184.16,25680.0,179.4741,179.5909,179.2405,179.2891,25680.0
2024-08-05 15:20:00,184.16,184.28,183.91,183.96,22397.0,179.2891,179.406,179.0457,179.0944,22397.0
2024-08-05 15:25:00,183.91,183.96,183.69,183.71,26337.0,179.0457,179.0944,178.8316,178.851,26337.0
2024-08-05 15:30:00,183.74,183.79,183.54,183.64,33776.0,178.8802,178.9289,178.6855,178.7829,33776.0
2024-08-05 15:35:00,183.64,183.78,183.57,183.65,38464.0,178.7829,178.9192,178.7147,178.7926,38464.0
2024-08-05 15:40:00,183.63,183.86,183.42,183.55,54371.0,178.7732,178.9971,178.5687,178.6953,54371.0
2024-08-05 15:45:00,183.54,183.75,183.22,183.23,63363.0,178.6855,178.89,178.374,178.3837,63363.0
2024-08-05 15:50:00,183.23,183.94,183.13,183.81,96082.0,178.3837,179.075,178.2864,178.9484,96082.0
2024-08-05 15:55:00,183.78,184.45,183.68,184.42,236633.0,178.9192,179.5715,178.8218,179.5423,236633.0
2024-08-06 09:30:00,185.43,185.43,183.72,184.32,76415.0,180.5255,180.5255,178.8608,179.4449,76415.0
2024-08-06 09:35:00,184.18,184.82,183.87,183.87,22624.0,179.3086,179.9317,179.0068,179.0068,22624.0
2024-08-06 09:40:00,183.97,184.3,183.38,184.11,74332.0,179.1042,179.4254,178.5298,179.2405,74332.0
2024-08-06 09:45:00,184.14,184.4,183.16,183.31,39538.0,179.2697,179.5228,178.3156,178.4616,39538.0
2024-08-06 09:50:00,183.41,183.84,183.08,183.58,66961.0,178.559,178.9776,178.2377,178.7245,66961.0
2024-08-06 09:55:00,183.5,184.52,183.5,184.36,20421.0,178.6466,179.6396,178.6466,179.4838,20421.0
2024-08-06 10:00:00,184.34,185.76,184.23,185.08,34615.0,179.4644,180.8468,179.3573,180.1848,34615.0
2024-08-06 10:05:00,185.13,185.65,185.1,185.43,21137.0,180.2335,180.7397,180.2043,180.5255,21137.0
2024-08-06 10:10:00,185.43,186.13,185.42,185.95,25203.0,180.5255,181.207,180.5158,181.0318,25203.0
2024-08-06 10:15:00,185.95,186.31,185.92,186.12,14098.0,181.0318,181.3823,181.0026,181.1973,14098.0
2024-08-06 10:20:00,186.12,186.16,185.78,185.96,42905.0,181.1973,181.2362,180.8663,181.0415,42905.0
2024-08-06 10:25:00,186.0,186.65,185.93,186.06,25151.0,181.0805,181.7133,181.0123,181.1389,25151.0
2024-08-06 10:30:00,186.08,186.62,186.06,186.47,21192.0,181.1584,181.6841,181.1389,181.538,21192.0
2024-08-06 10:35:00,186.54,186.92,186.33,186.45,19712.0,181.6062,181.9761,181.4017,181.5186,19712.0
2024-08-06 10:40:00,186.45,186.54,185.94,186.05,32775.0,181.5186,181.6062,181.0221,181.1291,32775.0
2024-08-06 10:45:00,186.09,186.75,185.84,186.35,27930.0,181.1681,181.8106,180.9247,181.4212,27930.0
2024-08-06 10:50:00,186.33,186.41,185.9,186.08,14166.0,181.4017,181.4796,180.9831,181.1584,14166.0
2024-08-06 10:55:00,186.08,186.53,186.08,186.5,40363.0,181.1584,181.5965,181.1584,181.5672,40363.0
2024-08-06 11:00:00,186.54,186.64,186.27,186.49,23053.0,181.6062,181.7035,181.3433,181.5575,23053.0
2024-08-06 11:05:00,186.56,186.86,186.4,186.42,19335.0,181.6257,181.9177,181.4699,181.4894,19335.0
2024-08-06 11:10:00,186.61,186.85,186.46,186.6,28637.0,181.6743,181.908,181.5283,181.6646,28637.0
2024-08-06 11:15:00,186.69,186.87,186.52,186.79,25369.0,181.7522,181.9275,181.5867,181.8496,25369.0
2024-08-06 11:20:00,186.82,186.91,186.25,186.42,39525.0,181.8788,181.9664,181.3239,181.4894,39525.0
2024-08-06 11:25:00,186.41,186.66,186.31,186.45,17981.0,181.4796,181.723,181.3823,181.5186,17981.0
2024-08-06 11:30:00,186.56,186.68,186.16,186.45,32479.0,181.6257,181.7425,181.2362,181.5186,32479.0
2024-08-06 11:35:00,186.46,186.92,186.41,186.89,14421.0,181.5283,181.9761,181.4796,181.9469,14421.0
2024-08-06 11:40:00,186.98,187.22,186.71,186.71,19125.0,182.0346,182.2682,181.7717,181.7717,19125.0
2024-08-06 11:45:00,186.81,186.91,186.51,186.81,19365.0,181.869,181.9664,181.577,181.869,19365.0
2024-08-06 11:50:00,186.81,187.22,186.75,186.98,26461.0,181.869,182.2682,181.8106,182.0346,26461.0
2024-08-06 11:55:00,187.05,187.14,186.69,186.7,7971.0,182.1027,182.1903,181.7522,181.762,7971.0
2024-08-06 12:00:00,186.79,186.83,186.57,186.75,20274.0,181.8496,181.8885,181.6354,181.8106,20274.0
2024-08-06 12:05:00,186.73,186.82,186.44,186.59,12154.0,181.7912,181.8788,181.5088,181.6549,12154.0
2024-08-06 12:10:00,186.65,186.7,186.43,186.44,9472.0,181.7133,181.762,181.4991,181.5088,9472.0
2024-08-06 12:15:00,186.46,186.7,186.41,186.63,12706.0,181.5283,181.762,181.4796,181.6938,12706.0
2024-08-06 12:20:00,186.63,186.72,186.45,186.66,14832.0,181.6938,181.7814,181.5186,181.723,14832.0
2024-08-06 12:25:00,186.67,186.75,186.45,186.56,8097.0,181.7328,181.8106,181.5186,181.6257,8097.0
2024-08-06 12:30:00,186.55,186.65,186.4,186.47,21724.0,181.6159,181.7133,181.4699,181.538,21724.0
2024-08-06 12:35:00,186.47,186.66,186.43,186.66,11937.0,181.538,181.723,181.4991,181.723,11937.0
2024-08-06 12:40:00,186.62,186.62,186.43,186.54,5888.0,181.6841,181.6841,181.4991,181.6062,5888.0
2024-08-06 12:45:00,186.53,186.64,186.39,186.44,10980.0,181.5965,181.7035,181.4602,181.5088,10980.0
2024-08-06 12:50:00,186.46,186.78,186.43,186.68,11923.0,181.5283,181.8398,181.4991,181.7425,11923.0
2024-08-06 12:55:00,186.67,186.89,186.54,186.61,11070.0,181.7328,181.9469,181.6062,181.6743,11070.0
2024-08-06 13:00:00,186.64,186.81,186.54,186.54,5994.0,181.7035,181.869,181.6062,181.6062,5994.0
2024-08-06 13:05:00,186.51,186.79,186.51,186.62,11670.0,181.577,181.8496,181.577,181.6841,11670.0
2024-08-06 13:10:00,186.62,186.87,186.61,186.64,19531.0,181.6841,181.9275,181.6743,181.7035,19531.0
2024-08-06 13:15:00,186.76,186.91,186.74,186.79,5869.0,181.8204,181.9664,181.8009,181.8496,5869.0
2024-08-06 13:20:00,186.72,186.83,186.55,186.67,8530.0,181.7814,181.8885,181.6159,181.7328,8530.0
2024-08-06 13:25:00,186.66,186.82,186.66,186.81,12418.0,181.723,181.8788,181.723,181.869,12418.0
2024-08-06 13:30:00,186.77,186.9,186.72,186.88,14520.0,181.8301,181.9567,181.7814,181.9372,14520.0
2024-08-06 13:35:00,186.87,186.93,186.72,186.87,10250.0,181.9275,181.9859,181.7814,181.9275,10250.0
2024-08-06 13:40:00,186.84,187.12,186.81,187.12,11695.0,181.8983,182.1708,181.869,182.1708,11695.0
2024-08-06 13:45:00,187.13,187.13,186.88,186.91,11592.0,182.1806,182.1806,181.9372,181.9664,11592.0
2024-08-06 13:50:00,186.88,187.01,186.88,187.0,6893.0,181.9372,182.0638,181.9372,182.054,6893.0
2024-08-06 13:55:00,187.04,187.3,187.04,187.17,11499.0,182.093,182.3461,182.093,182.2195,11499.0
2024-08-06 14:00:00,187.19,187.26,186.98,187.06,14316.0,182.239,182.3071,182.0346,182.1124,14316.0
2024-08-06 14:05:00,187.06,187.13,186.91,187.0,15671.0,182.1124,182.1806,181.9664,182.054,15671.0
2024-08-06 14:10:00,187.08,187.14,186.94,187.03,10712.0,182.1319,182.1903,181.9956,182.0832,10712.0
2024-08-06 14:15:00,186.98,187.15,186.96,187.14,16445.0,182.0346,182.2001,182.0151,182.1903,16445.0
2024-08-06 14:20:00,187.19,187.52,187.07,187.44,18838.0,182.239,182.5603,182.1222,182.4824,18838.0
2024-08-06 14:25:00,187.32,187.43,187.22,187.3,7466.0,182.3656,182.4726,182.2682,182.3461,7466.0
2024-08-06 14:30:00,187.35,187.58,187.27,187.57,11694.0,182.3948,182.6187,182.3169,182.6089,11694.0
2024-08-06 14:35:00,187.53,187.72,187.46,187.52,35686.0,182.57,182.755,182.5019,182.5603,35686.0
2024-08-06 14:40:00,187.49,187.73,187.4,187.66,26442.0,182.5311,182.7647,182.4434,182.6966,26442.0
2024-08-06 14:45:00,187.7,187.82,187.43,187.58,27456.0,182.7355,182.8523,182.4726,182.6187,27456.0
2024-08-06 14:50:00,187.55,187.6,187.34,187.43,13202.0,182.5895,182.6382,182.385,182.4726,13202.0
2024-08-06 14:55:00,187.47,187.51,187.01,187.06,34699.0,182.5116,182.5505,182.0638,182.1124,34699.0
2024-08-06 15:00:00,187.11,187.11,186.5,186.57,22897.0,182.1611,182.1611,181.5672,181.6354,22897.0
2024-08-06 15:05:00,186.61,186.73,186.42,186.68,24748.0,181.6743,181.7912,181.4894,181.7425,24748.0
2024-08-06 15:10:00,186.72,186.92,186.6,186.76,16442.0,181.7814,181.9761,181.6646,181.8204,16442.0
2024-08-06 15:15:00,186.8,186.84,186.42,186.53,16916.0,181.8593,181.8983,181.4894,181.5965,16916.0
2024-08-06 15:20:00,186.55,186.87,186.47,186.87,18890.0,181.6159,181.9275,181.538,181.9275,18890.0
2024-08-06 15:25:00,186.89,187.02,186.67,186.68,16221.0,181.9469,182.0735,181.7328,181.7425,16221.0
2024-08-06 15:30:00,186.71,186.71,186.41,186.51,26053.0,181.7717,181.7717,181.4796,181.577,26053.0
2024-08-06 15:35:00,186.5,186.81,186.48,186.7,26593.0,181.5672,181.869,181.5478,181.762,26593.0
2024-08-06 15:40:00,186.7,186.86,186.39,186.39,39629.0,181.762,181.9177,181.4602,181.4602,39629.0
2024-08-06 15:45:00,186.44,186.47,185.83,185.86,34803.0,181.5088,181.538,180.915,180.9442,34803.0
2024-08-06 15:50:00,185.85,186.12,185.52,185.81,87144.0,180.9344,181.1973,180.6132,180.8955,87144.0
2024-08-06 15:55:00,185.81,185.98,185.51,185.66,257523.0,180.8955,181.061,180.6034,180.7495,257523.0
2024-08-07 09:30:00,187.9,187.9,185.97,186.91,96929.0,182.9302,182.9302,181.0513,181.9664,96929.0
2024-08-07 09:35:00,186.96,187.88,186.82,187.44,42114.0,182.0151,182.9107,181.8788,182.4824,42114.0
2024-08-07 09:40:00,187.27,187.85,186.83,187.79,25364.0,182.3169,182.8815,181.8885,182.8231,25364.0
2024-08-07 09:45:00,187.83,188.43,187.25,187.64,70759.0,182.8621,183.4462,182.2974,182.6771,70759.0
2024-08-07 09:50:00,187.7,188.47,187.5,188.47,40082.0,182.7355,183.4851,182.5408,183.4851,40082.0
2024-08-07 09:55:00,188.47,189.59,188.47,189.37,66198.0,183.4851,184.5755,183.4851,184.3613,66198.0
2024-08-07 10:00:00,189.43,189.57,188.64,188.71,43225.0,184.4198,184.556,183.6506,183.7188,43225.0
2024-08-07 10:05:00,188.71,188.84,188.19,188.65,62296.0,183.7188,183.8454,183.2125,183.6604,62296.0
2024-08-07 10:10:00,188.65,188.93,188.26,188.72,39235.0,183.6604,183.933,183.2807,183.7285,39235.0
2024-08-07 10:15:00,188.7,189.5,188.7,189.39,42506.0,183.7091,184.4879,183.7091,184.3808,42506.0
2024-08-07 10:20:00,189.35,189.35,187.95,188.08,44776.0,184.3419,184.3419,182.9789,183.1055,44776.0
2024-08-07 10:25:00,188.01,188.44,187.8,188.26,23995.0,183.0373,183.4559,182.8329,183.2807,23995.0
2024-08-07 10:30:00,188.26,188.35,187.77,187.89,17034.0,183.2807,183.3683,182.8037,182.9205,17034.0
2024-08-07 10:35:00,187.86,188.18,187.77,187.94,29807.0,182.8913,183.2028,182.8037,182.9692,29807.0
2024-08-07 10:40:00,187.98,188.24,187.86,188.01,23548.0,183.0081,183.2612,182.8913,183.0373,23548.0
2024-08-07 10:45:00,188.09,188.3,188.06,188.11,12716.0,183.1152,183.3196,183.086,183.1347,12716.0
2024-08-07 10:50:00,188.15,188.42,188.0,188.29,28026.0,183.1736,183.4365,183.0276,183.3099,28026.0
2024-08-07 10:55:00,188.27,188.63,188.27,188.5,84128.0,183.2904,183.6409,183.2904,183.5143,84128.0
2024-08-07 11:00:00,188.5,188.81,188.49,188.58,29780.0,183.5143,183.8161,183.5046,183.5922,29780.0
2024-08-07 11:05:00,188.54,188.62,188.25,188.47,34355.0,183.5533,183.6312,183.271,183.4851,34355.0
2024-08-07 11:10:00,188.49,188.58,187.96,187.96,31199.0,183.5046,183.5922,182.9886,182.9886,31199.0
2024-08-07 11:15:00,187.89,188.02,187.49,187.55,15414.0,182.9205,183.047,182.5311,182.5895,15414.0
2024-08-07 11:20:00,187.54,187.9,187.54,187.9,18930.0,182.5797,182.9302,182.5797,182.9302,18930.0
2024-08-07 11:25:00,187.87,188.2,187.8,188.07,18303.0,182.901,183.2223,182.8329,183.0957,18303.0
2024-08-07 11:30:00,188.08,188.13,187.86,188.0,43734.0,183.1055,183.1541,182.8913,183.0276,43734.0
2024-08-07 11:35:00,188.01,188.56,187.88,188.45,47990.0,183.0373,183.5728,182.9107,183.4657,47990.0
2024-08-07 11:40:00,188.41,188.79,188.41,188.55,35039.0,183.4267,183.7967,183.4267,183.563,35039.0
2024-08-07 11:45:00,188.58,188.62,187.79,187.9,22496.0,183.5922,183.6312,182.8231,182.9302,22496.0
2024-08-07 11:50:00,187.81,187.84,187.56,187.67,29572.0,182.8426,182.8718,182.5992,182.7063,29572.0
2024-08-07 11:55:00,187.71,187.87,187.67,187.81,30032.0,182.7452,182.901,182.7063,182.8426,30032.0
2024-08-07 12:00:00,187.81,188.07,187.8,188.06,26332.0,182.8426,183.0957,182.8329,183.086,26332.0
2024-08-07 12:05:00,188.06,188.1,187.41,187.54,155212.0,183.086,183.1249,182.4532,182.5797,155212.0
2024-08-07 12:10:00,187.54,187.87,187.5,187.78,35296.0,182.5797,182.901,182.5408,182.8134,35296.0
2024-08-07 12:15:00,187.78,187.89,187.6,187.68,16964.0,182.8134,182.9205,182.6382,182.716,16964.0
2024-08-07 12:20:00,187.68,187.68,187.18,187.27,26731.0,182.716,182.716,182.2293,182.3169,26731.0
2024-08-07 12:25:00,187.21,187.69,187.21,187.63,9428.0,182.2585,182.7258,182.2585,182.6674,9428.0
2024-08-07 12:30:00,187.63,187.67,187.5,187.55,11312.0,182.6674,182.7063,182.5408,182.5895,11312.0
2024-08-07 12:35:00,187.57,187.64,187.48,187.53,10732.0,182.6089,182.6771,182.5213,182.57,10732.0
2024-08-07 12:40:00,187.53,187.61,187.43,187.49,21257.0,182.57,182.6479,182.4726,182.5311,21257.0
2024-08-07 12:45:00,187.55,187.58,187.38,187.49,24492.0,182.5895,182.6187,182.424,182.5311,24492.0
2024-08-07 12:50:00,187.49,187.61,187.41,187.6,24826.0,182.5311,182.6479,182.4532,182.6382,24826.0
2024-08-07 12:55:00,187.61,187.67,187.44,187.44,17087.0,182.6479,182.7063,182.4824,182.4824,17087.0
2024-08-07 13:00:00,187.48,187.76,187.42,187.71,40512.0,182.5213,182.7939,182.4629,182.7452,40512.0
2024-08-07 13:05:00,187.71,187.74,186.98,186.98,15965.0,182.7452,182.7744,182.0346,182.0346,15965.0
2024-08-07 13:10:00,187.03,187.16,186.92,186.96,13752.0,182.0832,182.2098,181.9761,182.0151,13752.0
2024-08-07 13:15:00,187.0,187.12,186.66,187.12,33245.0,182.054,182.1708,181.723,182.1708,33245.0
2024-08-07 13:20:00,187.11,187.17,186.95,187.0,18485.0,182.1611,182.2195,182.0053,182.054,18485.0
2024-08-07 13:25:00,187.0,187.36,187.0,187.36,18430.0,182.054,182.4045,182.054,182.4045,18430.0
2024-08-07 13:30:00,187.42,187.64,187.35,187.48,23303.0,182.4629,182.6771,182.3948,182.5213,23303.0
2024-08-07 13:35:00,187.5,187.85,187.5,187.76,22408.0,182.5408,182.8815,182.5408,182.7939,22408.0
2024-08-07 13:40:00,187.75,187.83,187.38,187.38,21536.0,182.7842,182.8621,182.424,182.424,21536.0
2024-08-07 13:45:00,187.35,187.44,187.1,187.22,22671.0,182.3948,182.4824,182.1514,182.2682,22671.0
2024-08-07 13:50:00,187.21,187.35,187.21,187.22,13322.0,182.2585,182.3948,182.2585,182.2682,13322.0
2024-08-07 13:55:00,187.23,187.28,186.97,187.23,20226.0,182.2779,182.3266,182.0248,182.2779,20226.0
2024-08-07 14:00:00,187.2,187.22,186.96,187.12,11122.0,182.2487,182.2682,182.0151,182.1708,11122.0
2024-08-07 14:05:00,187.08,187.12,186.94,186.99,13857.0,182.1319,182.1708,181.9956,182.0443,13857.0
2024-08-07 14:10:00,187.07,187.1,186.83,186.89,60754.0,182.1222,182.1514,181.8885,181.9469,60754.0
2024-08-07 14:15:00,186.89,187.03,186.65,186.92,41996.0,181.9469,182.0832,181.7133,181.9761,41996.0
2024-08-07 14:20:00,186.96,187.0,186.55,186.55,26826.0,182.0151,182.054,181.6159,181.6159,26826.0
2024-08-07 14:25:00,186.56,186.93,186.51,186.63,13190.0,181.6257,181.9859,181.577,181.6938,13190.0
2024-08-07 14:30:00,186.63,186.7,186.5,186.7,28152.0,181.6938,181.762,181.5672,181.762,28152.0
2024-08-07 14:35:00,186.73,186.81,186.46,186.52,21110.0,181.7912,181.869,181.5283,181.5867,21110.0
2024-08-07 14:40:00,186.46,186.66,186.45,186.66,9827.0,181.5283,181.723,181.5186,181.723,9827.0
2024-08-07 14:45:00,186.63,186.81,186.4,186.56,55449.0,181.6938,181.869,181.4699,181.6257,55449.0
2024-08-07 14:50:00,186.55,186.62,186.45,186.5,41507.0,181.6159,181.6841,181.5186,181.5672,41507.0
2024-08-07 14:55:00,186.53,187.05,186.51,186.75,40655.0,181.5965,182.1027,181.577,181.8106,40655.0
2024-08-07 15:00:00,186.79,187.05,186.66,186.97,16763.0,181.8496,182.1027,181.723,182.0248,16763.0
2024-08-07 15:05:00,186.97,187.05,186.84,187.02,30667.0,182.0248,182.1027,181.8983,182.0735,30667.0
2024-08-07 15:10:00,187.07,187.15,187.03,187.14,24601.0,182.1222,182.2001,182.0832,182.1903,24601.0
2024-08-07 15:15:00,187.14,187.17,186.92,186.98,26152.0,182.1903,182.2195,181.9761,182.0346,26152.0
2024-08-07 15:20:00,186.99,187.27,186.97,187.27,37439.0,182.0443,182.3169,182.0248,182.3169,37439.0
2024-08-07 15:25:00,187.22,187.38,187.14,187.26,23949.0,182.2682,182.424,182.1903,182.3071,23949.0
2024-08-07 15:30:00,187.24,187.42,187.15,187.37,36781.0,182.2877,182.4629,182.2001,182.4142,36781.0
2024-08-07 15:35:00,187.39,187.66,187.35,187.55,39827.0,182.4337,182.6966,182.3948,182.5895,39827.0
2024-08-07 15:40:00,187.56,187.6,187.37,187.4,52021.0,182.5992,182.6382,182.4142,182.4434,52021.0
2024-08-07 15:45:00,187.41,187.6,187.27,187.58,51071.0,182.4532,182.6382,182.3169,182.6187,51071.0
2024-08-07 15:50:00,187.6,187.67,187.26,187.6,141400.0,182.6382,182.7063,182.3071,182.6382,141400.0
2024-08-07 15:55:00,187.6,187.7,187.43,187.52,279096.0,182.6382,182.7355,182.4726,182.5603,279096.0
2024-08-08 09:30:00,186.92,187.51,186.92,187.19,4367.0,181.9761,182.5505,181.9761,182.239,4367.0
2024-08-08 09:35:00,187.14,187.99,187.14,187.5,164202.0,182.1903,183.0178,182.1903,182.5408,164202.0
2024-08-08 09:40:00,187.56,188.46,187.56,188.43,21462.0,182.5992,183.4754,182.5992,183.4462,21462.0
2024-08-08 09:45:00,188.37,188.7,188.18,188.35,26695.0,183.3878,183.7091,183.2028,183.3683,26695.0
2024-08-08 09:50:00,188.5,189.24,188.49,188.72,27705.0,183.5143,184.2348,183.5046,183.7285,27705.0
2024-08-08 09:55:00,188.83,189.16,188.5,188.57,24656.0,183.8356,184.1569,183.5143,183.5825,24656.0
2024-08-08 10:00:00,188.53,189.45,188.37,189.34,28117.0,183.5436,184.4392,183.3878,184.3321,28117.0
2024-08-08 10:05:00,189.41,189.75,188.79,188.91,39239.0,184.4003,184.7313,183.7967,183.9135,39239.0
2024-08-08 10:10:00,188.88,189.58,188.87,189.06,42236.0,183.8843,184.5658,183.8746,184.0595,42236.0
2024-08-08 10:15:00,189.06,189.1,188.53,188.76,28061.0,184.0595,184.0985,183.5436,183.7675,28061.0
2024-08-08 10:20:00,188.77,189.67,188.77,189.61,25233.0,183.7772,184.6534,183.7772,184.595,25233.0
2024-08-08 10:25:00,189.68,189.78,189.25,189.35,29894.0,184.6631,184.7605,184.2445,184.3419,29894.0
2024-08-08 10:30:00,189.34,189.89,189.26,189.78,81716.0,184.3321,184.8676,184.2542,184.7605,81716.0
2024-08-08 10:35:00,189.71,189.9,189.53,189.78,91816.0,184.6923,184.8773,184.5171,184.7605,91816.0
2024-08-08 10:40:00,189.78,189.81,189.39,189.65,28477.0,184.7605,184.7897,184.3808,184.6339,28477.0
2024-08-08 10:45:00,189.68,189.86,189.3,189.36,24453.0,184.6631,184.8384,184.2932,184.3516,24453.0
2024-08-08 10:50:00,189.35,189.64,189.0,189.61,27074.0,184.3419,184.6242,184.0011,184.595,27074.0
2024-08-08 10:55:00,189.57,189.71,189.5,189.68,24781.0,184.556,184.6923,184.4879,184.6631,24781.0
2024-08-08 11:00:00,189.71,189.86,189.45,189.71,30493.0,184.6923,184.8384,184.4392,184.6923,30493.0
2024-08-08 11:05:00,189.72,189.8,189.57,189.69,36430.0,184.7021,184.78,184.556,184.6729,36430.0
2024-08-08 11:10:00,189.67,189.86,189.16,189.16,26190.0,184.6534,184.8384,184.1569,184.1569,26190.0
2024-08-08 11:15:00,189.16,189.43,189.06,189.43,63323.0,184.1569,184.4198,184.0595,184.4198,63323.0
2024-08-08 11:20:00,189.44,189.67,188.93,189.01,68504.0,184.4295,184.6534,183.933,184.0109,68504.0
2024-08-08 11:25:00,189.05,189.71,189.05,189.32,31022.0,184.0498,184.6923,184.0498,184.3127,31022.0
2024-08-08 11:30:00,189.26,189.52,189.22,189.39,41285.0,184.2542,184.5074,184.2153,184.3808,41285.0
2024-08-08 11:35:00,189.37,189.53,189.36,189.37,54272.0,184.3613,184.5171,184.3516,184.3613,54272.0
2024-08-08 11:40:00,189.38,189.44,189.07,189.23,17916.0,184.3711,184.4295,184.0693,184.225,17916.0
2024-08-08 11:45:00,189.29,189.3,188.97,189.08,14319.0,184.2835,184.2932,183.9719,184.079,14319.0
2024-08-08 11:50:00,189.08,189.33,189.08,189.15,37953.0,184.079,184.3224,184.079,184.1472,37953.0
2024-08-08 11:55:00,189.15,189.26,189.12,189.22,33916.0,184.1472,184.2542,184.1179,184.2153,33916.0
2024-08-08 12:00:00,189.25,189.27,189.01,189.06,22370.0,184.2445,184.264,184.0109,184.0595,22370.0
2024-08-08 12:05:00,189.08,189.58,189.04,189.4,30449.0,184.079,184.5658,184.0401,184.3905,30449.0
2024-08-08 12:10:00,189.44,189.66,189.43,189.62,17816.0,184.4295,184.6437,184.4198,184.6047,17816.0
2024-08-08 12:15:00,189.68,189.79,189.5,189.6,16548.0,184.6631,184.7702,184.4879,184.5853,16548.0
2024-08-08 12:20:00,189.62,189.73,189.55,189.73,14520.0,184.6047,184.7118,184.5366,184.7118,14520.0
2024-08-08 12:25:00,189.7,189.89,189.62,189.77,19860.0,184.6826,184.8676,184.6047,184.7508,19860.0
2024-08-08 12:30:00,189.73,189.8,189.57,189.69,18246.0,184.7118,184.78,184.556,184.6729,18246.0
2024-08-08 12:35:00,189.59,189.65,189.29,189.37,14430.0,184.5755,184.6339,184.2835,184.3613,14430.0
2024-08-08 12:40:00,189.43,189.64,189.34,189.58,13042.0,184.4198,184.6242,184.3321,184.5658,13042.0
2024-08-08 12:45:00,189.59,189.59,189.28,189.35,41663.0,184.5755,184.5755,184.2737,184.3419,41663.0
2024-08-08 12:50:00,189.36,189.46,189.31,189.43,6740.0,184.3516,184.449,184.3029,184.4198,6740.0
2024-08-08 12:55:00,189.39,189.58,188.71,189.32,69591.0,184.3808,184.5658,183.7188,184.3127,69591.0
2024-08-08 13:00:00,189.28,189.42,189.04,189.09,10971.0,184.2737,184.41,184.0401,184.0887,10971.0
2024-08-08 13:05:00,189.15,189.34,189.1,189.3,8950.0,184.1472,184.3321,184.0985,184.2932,8950.0
2024-08-08 13:10:00,189.31,189.37,189.19,189.37,26833.0,184.3029,184.3613,184.1861,184.3613,26833.0
2024-08-08 13:15:00,189.33,189.61,189.32,189.59,16758.0,184.3224,184.595,184.3127,184.5755,16758.0
2024-08-08 13:20:00,189.61,189.88,189.59,189.81,16209.0,184.595,184.8578,184.5755,184.7897,16209.0
2024-08-08 13:25:00,189.8,189.88,189.7,189.81,9951.0,184.78,184.8578,184.6826,184.7897,9951.0
2024-08-08 13:30:00,189.86,189.93,189.74,189.76,15811.0,184.8384,184.9065,184.7216,184.741,15811.0
2024-08-08 13:35:00,189.7,189.84,189.62,189.84,12810.0,184.6826,184.8189,184.6047,184.8189,12810.0
2024-08-08 13:40:00,189.84,189.86,189.73,189.74,13999.0,184.8189,184.8384,184.7118,184.7216,13999.0
2024-08-08 13:45:00,189.78,189.83,189.71,189.78,10359.0,184.7605,184.8092,184.6923,184.7605,10359.0
2024-08-08 13:50:00,189.8,189.91,189.76,189.9,13914.0,184.78,184.8871,184.741,184.8773,13914.0
2024-08-08 13:55:00,189.91,190.25,189.89,190.04,65445.0,184.8871,185.2181,184.8676,185.0136,65445.0
2024-08-08 14:00:00,190.06,190.23,189.97,190.08,34347.0,185.0331,185.1986,184.9455,185.0526,34347.0
2024-08-08 14:05:00,190.06,190.16,189.82,189.94,31407.0,185.0331,185.1304,184.7994,184.9163,31407.0
2024-08-08 14:10:00,189.98,190.1,189.98,190.01,10808.0,184.9552,185.072,184.9552,184.9844,10808.0
2024-08-08 14:15:00,189.99,190.16,189.91,190.16,25178.0,184.9649,185.1304,184.8871,185.1304,25178.0
2024-08-08 14:20:00,190.14,190.46,190.12,190.32,20395.0,185.111,185.4225,185.0915,185.2862,20395.0
2024-08-08 14:25:00,190.34,190.4,190.17,190.4,27136.0,185.3057,185.3641,185.1402,185.3641,27136.0
2024-08-08 14:30:00,190.37,190.41,190.12,190.19,27201.0,185.3349,185.3738,185.0915,185.1596,27201.0
2024-08-08 14:35:00,190.17,190.21,189.94,190.14,27959.0,185.1402,185.1791,184.9163,185.111,27959.0
2024-08-08 14:40:00,190.15,190.17,189.69,189.78,44393.0,185.1207,185.1402,184.6729,184.7605,44393.0
2024-08-08 14:45:00,189.79,189.87,189.74,189.81,15240.0,184.7702,184.8481,184.7216,184.7897,15240.0
2024-08-08 14:50:00,189.79,189.94,189.78,189.91,21413.0,184.7702,184.9163,184.7605,184.8871,21413.0
2024-08-08 14:55:00,189.86,190.01,189.81,189.91,20671.0,184.8384,184.9844,184.7897,184.8871,20671.0
2024-08-08 15:00:00,189.94,190.15,189.88,190.0,19243.0,184.9163,185.1207,184.8578,184.9747,19243.0
2024-08-08 15:05:00,189.92,190.12,189.92,189.96,17954.0,184.8968,185.0915,184.8968,184.9357,17954.0
2024-08-08 15:10:00,190.02,190.11,189.87,189.88,25286.0,184.9941,185.0818,184.8481,184.8578,25286.0
2024-08-08 15:15:00,189.89,190.05,189.5,189.52,22687.0,184.8676,185.0234,184.4879,184.5074,22687.0
2024-08-08 15:20:00,189.55,189.77,189.45,189.59,29014.0,184.5366,184.7508,184.4392,184.5755,29014.0
2024-08-08 15:25:00,189.58,189.77,189.57,189.66,36427.0,184.5658,184.7508,184.556,184.6437,36427.0
2024-08-08 15:30:00,189.68,189.89,189.22,189.46,61365.0,184.6631,184.8676,184.2153,184.449,61365.0
2024-08-08 15:35:00,189.46,189.56,189.38,189.42,42733.0,184.449,184.5463,184.3711,184.41,42733.0
2024-08-08 15:40:00,189.41,189.69,189.39,189.69,48117.0,184.4003,184.6729,184.3808,184.6729,48117.0
2024-08-08 15:45:00,189.68,189.83,189.55,189.7,56723.0,184.6631,184.8092,184.5366,184.6826,56723.0
2024-08-08 15:50:00,189.71,190.29,189.69,190.19,117113.0,184.6923,185.257,184.6729,185.1596,117113.0
2024-08-08 15:55:00,190.24,190.71,189.94,190.36,509299.0,185.2083,185.6659,184.9163,185.3252,509299.0
2024-08-09 09:30:00,190.78,191.01,189.42,190.48,66778.0,185.734,185.958,184.41,185.442,66778.0
2024-08-09 09:35:00,190.47,190.81,189.3,189.45,26160.0,185.4322,185.7633,184.2932,184.4392,26160.0
2024-08-09 09:40:00,189.32,189.8,188.97,189.8,17826.0,184.3127,184.78,183.9719,184.78,17826.0
2024-08-09 09:45:00,189.65,189.65,188.65,188.7,66505.0,184.6339,184.6339,183.6604,183.7091,66505.0
2024-08-09 09:50:00,188.6,189.42,188.41,189.35,26775.0,183.6117,184.41,183.4267,184.3419,26775.0
2024-08-09 09:55:00,189.53,189.77,189.19,189.7,23530.0,184.5171,184.7508,184.1861,184.6826,23530.0
2024-08-09 10:00:00,189.52,189.77,189.19,189.38,22950.0,184.5074,184.7508,184.1861,184.3711,22950.0
2024-08-09 10:05:00,189.38,189.77,189.29,189.72,18143.0,184.3711,184.7508,184.2835,184.7021,18143.0
2024-08-09 10:10:00,189.7,189.9,189.54,189.79,46533.0,184.6826,184.8773,184.5268,184.7702,46533.0
2024-08-09 10:15:00,189.75,189.8,189.21,189.42,25241.0,184.7313,184.78,184.2056,184.41,25241.0
2024-08-09 10:20:00,189.43,189.44,188.96,189.12,17483.0,184.4198,184.4295,183.9622,184.1179,17483.0
2024-08-09 10:25:00,189.12,189.12,188.37,188.81,24396.0,184.1179,184.1179,183.3878,183.8161,24396.0
2024-08-09 10:30:00,188.8,188.85,188.46,188.61,26753.0,183.8064,183.8551,183.4754,183.6214,26753.0
2024-08-09 10:35:00,188.53,188.53,188.1,188.28,23279.0,183.5436,183.5436,183.1249,183.3002,23279.0
2024-08-09 10:40:00,188.34,188.87,188.23,188.75,25590.0,183.3586,183.8746,183.2515,183.7577,25590.0
2024-08-09 10:45:00,188.85,188.89,188.46,188.75,14271.0,183.8551,183.894,183.4754,183.7577,14271.0
2024-08-09 10:50:00,188.82,188.82,188.47,188.77,9839.0,183.8259,183.8259,183.4851,183.7772,9839.0
2024-08-09 10:55:00,188.74,188.83,188.51,188.74,7745.0,183.748,183.8356,183.5241,183.748,7745.0
2024-08-09 11:00:00,188.67,189.0,188.66,188.68,12365.0,183.6799,184.0011,183.6701,183.6896,12365.0
2024-08-09 11:05:00,188.75,189.12,188.59,189.02,23893.0,183.7577,184.1179,183.602,184.0206,23893.0
2024-08-09 11:10:00,189.09,189.24,189.0,189.12,10361.0,184.0887,184.2348,184.0011,184.1179,10361.0
2024-08-09 11:15:00,189.16,189.18,188.91,188.94,19899.0,184.1569,184.1764,183.9135,183.9427,19899.0
2024-08-09 11:20:00,188.9,188.99,188.75,188.84,12655.0,183.9038,183.9914,183.7577,183.8454,12655.0
2024-08-09 11:25:00,188.79,188.89,188.65,188.69,16721.0,183.7967,183.894,183.6604,183.6993,16721.0
2024-08-09 11:30:00,188.69,188.78,188.63,188.73,9994.0,183.6993,183.7869,183.6409,183.7383,9994.0
2024-08-09 11:35:00,188.7,188.76,188.44,188.44,16490.0,183.7091,183.7675,183.4559,183.4559,16490.0
2024-08-09 11:40:00,188.41,188.74,188.41,188.74,9182.0,183.4267,183.748,183.4267,183.748,9182.0
2024-08-09 11:45:00,188.69,188.92,188.64,188.87,31549.0,183.6993,183.9232,183.6506,183.8746,31549.0
2024-08-09 11:50:00,188.9,189.04,188.86,189.03,25838.0,183.9038,184.0401,183.8648,184.0303,25838.0
2024-08-09 11:55:00,189.01,189.07,188.82,188.91,16560.0,184.0109,184.0693,183.8259,183.9135,16560.0
2024-08-09 12:00:00,188.94,189.07,188.91,189.02,20601.0,183.9427,184.0693,183.9135,184.0206,20601.0
2024-08-09 12:05:00,188.99,189.12,188.95,189.02,7664.0,183.9914,184.1179,183.9524,184.0206,7664.0
2024-08-09 12:10:00,189.05,189.16,188.95,189.16,8162.0,184.0498,184.1569,183.9524,184.1569,8162.0
2024-08-09 12:15:00,189.15,189.17,188.92,189.06,10278.0,184.1472,184.1666,183.9232,184.0595,10278.0
2024-08-09 12:20:00,189.04,189.16,188.9,189.11,9987.0,184.0401,184.1569,183.9038,184.1082,9987.0
2024-08-09 12:25:00,189.11,189.22,189.1,189.11,6605.0,184.1082,184.2153,184.0985,184.1082,6605.0
2024-08-09 12:30:00,189.1,189.22,189.1,189.19,5802.0,184.0985,184.2153,184.0985,184.1861,5802.0
2024-08-09 12:35:00,189.19,189.22,189.1,189.2,4356.0,184.1861,184.2153,184.0985,184.1958,4356.0
2024-08-09 12:40:00,189.17,189.23,188.99,189.04,11876.0,184.1666,184.225,183.9914,184.0401,11876.0
2024-08-09 12:45:00,189.0,189.05,188.96,189.03,11266.0,184.0011,184.0498,183.9622,184.0303,11266.0
2024-08-09 12:50:00,189.01,189.23,188.91,189.11,14475.0,184.0109,184.225,183.9135,184.1082,14475.0
2024-08-09 12:55:00,189.12,189.2,188.94,189.03,10510.0,184.1179,184.1958,183.9427,184.0303,10510.0
2024-08-09 13:00:00,189.07,189.11,188.9,188.98,6525.0,184.0693,184.1082,183.9038,183.9817,6525.0
2024-08-09 13:05:00,188.98,189.19,188.92,189.19,6409.0,183.9817,184.1861,183.9232,184.1861,6409.0
2024-08-09 13:10:00,189.21,189.25,189.08,189.19,3111.0,184.2056,184.2445,184.079,184.1861,3111.0
2024-08-09 13:15:00,189.19,189.26,189.13,189.15,7100.0,184.1861,184.2542,184.1277,184.1472,7100.0
2024-08-09 13:20:00,189.25,189.46,189.21,189.43,9402.0,184.2445,184.449,184.2056,184.4198,9402.0
2024-08-09 13:25:00,189.37,189.76,189.37,189.71,12063.0,184.3613,184.741,184.3613,184.6923,12063.0
2024-08-09 13:30:00,189.85,189.86,189.74,189.86,3263.0,184.8286,184.8384,184.7216,184.8384,3263.0
2024-08-09 13:35:00,189.79,190.04,189.71,189.92,10638.0,184.7702,185.0136,184.6923,184.8968,10638.0
2024-08-09 13:40:00,189.88,189.91,189.56,189.61,9030.0,184.8578,184.8871,184.5463,184.595,9030.0
2024-08-09 13:45:00,189.59,189.74,189.54,189.59,7623.0,184.5755,184.7216,184.5268,184.5755,7623.0
2024-08-09 13:50:00,189.63,189.78,189.59,189.61,6426.0,184.6145,184.7605,184.5755,184.595,6426.0
2024-08-09 13:55:00,189.61,189.61,189.33,189.48,10138.0,184.595,184.595,184.3224,184.4684,10138.0
2024-08-09 14:00:00,189.44,189.45,189.32,189.33,8654.0,184.4295,184.4392,184.3127,184.3224,8654.0
2024-08-09 14:05:00,189.32,189.41,189.26,189.36,5059.0,184.3127,184.4003,184.2542,184.3516,5059.0
2024-08-09 14:10:00,189.35,189.38,189.27,189.35,9254.0,184.3419,184.3711,184.264,184.3419,9254.0
2024-08-09 14:15:00,189.3,189.34,189.12,189.17,9378.0,184.2932,184.3321,184.1179,184.1666,9378.0
2024-08-09 14:20:00,189.21,189.28,189.1,189.23,17792.0,184.2056,184.2737,184.0985,184.225,17792.0
2024-08-09 14:25:00,189.23,189.39,189.13,189.17,8208.0,184.225,184.3808,184.1277,184.1666,8208.0
2024-08-09 14:30:00,189.18,189.38,189.13,189.26,41427.0,184.1764,184.3711,184.1277,184.2542,41427.0
2024-08-09 14:35:00,189.28,189.54,189.27,189.45,5701.0,184.2737,184.5268,184.264,184.4392,5701.0
2024-08-09 14:40:00,189.51,189.58,189.45,189.48,12830.0,184.4976,184.5658,184.4392,184.4684,12830.0
2024-08-09 14:45:00,189.49,189.62,189.44,189.47,9146.0,184.4782,184.6047,184.4295,184.4587,9146.0
2024-08-09 14:50:00,189.48,189.48,189.3,189.36,8919.0,184.4684,184.4684,184.2932,184.3516,8919.0
2024-08-09 14:55:00,189.4,189.4,189.1,189.3,25857.0,184.3905,184.3905,184.0985,184.2932,25857.0
2024-08-09 15:00:00,189.38,189.54,189.31,189.43,12938.0,184.3711,184.5268,184.3029,184.4198,12938.0
2024-08-09 15:05:00,189.45,189.48,189.32,189.36,12548.0,184.4392,184.4684,184.3127,184.3516,12548.0
2024-08-09 15:10:00,189.35,189.5,189.31,189.46,13742.0,184.3419,184.4879,184.3029,184.449,13742.0
2024-08-09 15:15:00,189.45,189.61,189.45,189.47,15985.0,184.4392,184.595,184.4392,184.4587,15985.0
2024-08-09 15:20:00,189.44,189.46,189.3,189.37,10467.0,184.4295,184.449,184.2932,184.3613,10467.0
2024-08-09 15:25:00,189.39,189.58,189.37,189.53,10113.0,184.3808,184.5658,184.3613,184.5171,10113.0
2024-08-09 15:30:00,189.5,189.63,189.48,189.55,9345.0,184.4879,184.6145,184.4684,184.5366,9345.0
2024-08-09 15:35:00,189.59,189.7,189.52,189.62,29206.0,184.5755,184.6826,184.5074,184.6047,29206.0
2024-08-09 15:40:00,189.67,189.68,189.32,189.42,24394.0,184.6534,184.6631,184.3127,184.41,24394.0
2024-08-09 15:45:00,189.42,189.51,189.23,189.46,21958.0,184.41,184.4976,184.225,184.449,21958.0
2024-08-09 15:50:00,189.47,189.55,189.12,189.34,37261.0,184.4587,184.5366,184.1179,184.3321,37261.0
2024-08-09 15:55:00,189.36,190.06,189.33,189.9,168706.0,184.3516,185.0331,184.3224,184.8773,168706.0
2024-08-12 09:30:00,190.08,190.25,189.48,189.64,140447.0,185.0526,185.2181,184.4684,184.6242,140447.0
2024-08-12 09:35:00,189.51,189.91,189.04,189.09,48735.0,184.4976,184.8871,184.0401,184.0887,48735.0
2024-08-12 09:40:00,189.21,189.49,188.39,188.71,48296.0,184.2056,184.4782,183.4073,183.7188,48296.0
2024-08-12 09:45:00,188.71,188.81,187.7,187.95,56045.0,183.7188,183.8161,182.7355,182.9789,56045.0
2024-08-12 09:50:00,187.99,188.64,187.92,188.42,31709.0,183.0178,183.6506,182.9497,183.4365,31709.0
2024-08-12 09:55:00,188.49,189.23,188.47,189.2,21137.0,183.5046,184.225,183.4851,184.1958,21137.0
2024-08-12 10:00:00,189.12,189.32,188.9,188.91,35457.0,184.1179,184.3127,183.9038,183.9135,35457.0
2024-08-12 10:05:00,188.91,189.26,188.85,189.06,11317.0,183.9135,184.2542,183.8551,184.0595,11317.0
2024-08-12 10:10:00,189.0,189.28,188.99,189.23,20087.0,184.0011,184.2737,183.9914,184.225,20087.0
2024-08-12 10:15:00,189.27,189.64,189.1,189.28,51398.0,184.264,184.6242,184.0985,184.2737,51398.0
2024-08-12 10:20:00,189.21,189.34,188.91,189.15,40568.0,184.2056,184.3321,183.9135,184.1472,40568.0
2024-08-12 10:25:00,189.11,189.27,188.95,189.26,37114.0,184.1082,184.264,183.9524,184.2542,37114.0
2024-08-12 10:30:00,189.23,189.67,189.22,189.6,9142.0,184.225,184.6534,184.2153,184.5853,9142.0
2024-08-12 10:35:00,189.55,189.65,189.25,189.57,12670.0,184.5366,184.6339,184.2445,184.556,12670.0
2024-08-12 10:40:00,189.59,189.79,189.51,189.75,19061.0,184.5755,184.7702,184.4976,184.7313,19061.0
2024-08-12 10:45:00,189.75,189.86,189.52,189.78,11310.0,184.7313,184.8384,184.5074,184.7605,11310.0
2024-08-12 10:50:00,189.8,190.04,189.75,189.89,16355.0,184.78,185.0136,184.7313,184.8676,16355.0
2024-08-12 10:55:00,189.93,190.14,189.93,190.06,22069.0,184.9065,185.111,184.9065,185.0331,22069.0
2024-08-12 11:00:00,190.05,190.17,190.0,190.03,20508.0,185.0234,185.1402,184.9747,185.0039,20508.0
2024-08-12 11:05:00,190.06,190.29,189.98,190.04,15981.0,185.0331,185.257,184.9552,185.0136,15981.0
2024-08-12 11:10:00,190.01,190.09,189.98,190.07,11581.0,184.9844,185.0623,184.9552,185.0428,11581.0
2024-08-12 11:15:00,190.07,190.07,189.83,189.89,19263.0,185.0428,185.0428,184.8092,184.8676,19263.0
2024-08-12 11:20:00,189.89,189.95,189.65,189.7,17987.0,184.8676,184.926,184.6339,184.6826,17987.0
2024-08-12 11:25:00,189.67,189.89,189.63,189.66,19172.0,184.6534,184.8676,184.6145,184.6437,19172.0
2024-08-12 11:30:00,189.7,189.9,189.58,189.74,16939.0,184.6826,184.8773,184.5658,184.7216,16939.0
2024-08-12 11:35:00,189.76,189.77,189.68,189.71,11097.0,184.741,184.7508,184.6631,184.6923,11097.0
2024-08-12 11:40:00,189.77,189.77,189.44,189.48,6953.0,184.7508,184.7508,184.4295,184.4684,6953.0
2024-08-12 11:45:00,189.42,189.63,189.36,189.53,9635.0,184.41,184.6145,184.3516,184.5171,9635.0
2024-08-12 11:50:00,189.58,189.67,189.49,189.59,8780.0,184.5658,184.6534,184.4782,184.5755,8780.0
2024-08-12 11:55:00,189.63,189.69,189.5,189.69,8995.0,184.6145,184.6729,184.4879,184.6729,8995.0
2024-08-12 12:00:00,189.67,189.97,189.64,189.88,12837.0,184.6534,184.9455,184.6242,184.8578,12837.0
2024-08-12 12:05:00,189.88,189.93,189.7,189.85,13479.0,184.8578,184.9065,184.6826,184.8286,13479.0
2024-08-12 12:10:00,189.82,190.04,189.81,190.04,20408.0,184.7994,185.0136,184.7897,185.0136,20408.0
2024-08-12 12:15:00,190.03,190.14,189.88,190.05,17998.0,185.0039,185.111,184.8578,185.0234,17998.0
2024-08-12 12:20:00,190.02,190.2,190.0,190.17,17127.0,184.9941,185.1694,184.9747,185.1402,17127.0
2024-08-12 12:25:00,190.17,190.33,190.1,190.22,8975.0,185.1402,185.2959,185.072,185.1889,8975.0
2024-08-12 12:30:00,190.22,190.44,190.2,190.33,15115.0,185.1889,185.403,185.1694,185.2959,15115.0
2024-08-12 12:35:00,190.33,190.35,190.09,190.23,22319.0,185.2959,185.3154,185.0623,185.1986,22319.0
2024-08-12 12:40:00,190.21,190.43,190.2,190.26,12357.0,185.1791,185.3933,185.1694,185.2278,12357.0
2024-08-12 12:45:00,190.24,190.57,190.24,190.35,21405.0,185.2083,185.5296,185.2083,185.3154,21405.0
2024-08-12 12:50:00,190.34,190.48,190.3,190.44,9936.0,185.3057,185.442,185.2667,185.403,9936.0
2024-08-12 12:55:00,190.46,190.48,189.95,189.97,26358.0,185.4225,185.442,184.926,184.9455,26358.0
2024-08-12 13:00:00,190.01,190.16,189.92,190.12,20499.0,184.9844,185.1304,184.8968,185.0915,20499.0
2024-08-12 13:05:00,190.08,190.14,189.78,189.85,16575.0,185.0526,185.111,184.7605,184.8286,16575.0
2024-08-12 13:10:00,189.91,189.96,189.83,189.86,12360.0,184.8871,184.9357,184.8092,184.8384,12360.0
2024-08-12 13:15:00,189.86,190.08,189.83,189.99,11454.0,184.8384,185.0526,184.8092,184.9649,11454.0
2024-08-12 13:20:00,189.97,190.04,189.78,189.88,17829.0,184.9455,185.0136,184.7605,184.8578,17829.0
2024-08-12 13:25:00,189.79,189.84,189.59,189.72,10270.0,184.7702,184.8189,184.5755,184.7021,10270.0
2024-08-12 13:30:00,189.71,189.87,189.71,189.8,10912.0,184.6923,184.8481,184.6923,184.78,10912.0
2024-08-12 13:35:00,189.84,189.87,189.69,189.69,25350.0,184.8189,184.8481,184.6729,184.6729,25350.0
2024-08-12 13:40:00,189.65,189.81,189.62,189.78,24918.0,184.6339,184.7897,184.6047,184.7605,24918.0
2024-08-12 13:45:00,189.74,189.79,189.35,189.35,26080.0,184.7216,184.7702,184.3419,184.3419,26080.0
2024-08-12 13:50:00,189.34,189.37,189.17,189.22,16627.0,184.3321,184.3613,184.1666,184.2153,16627.0
2024-08-12 13:55:00,189.23,189.48,189.15,189.39,23406.0,184.225,184.4684,184.1472,184.3808,23406.0
2024-08-12 14:00:00,189.39,189.5,189.35,189.45,12171.0,184.3808,184.4879,184.3419,184.4392,12171.0
2024-08-12 14:05:00,189.41,189.46,189.3,189.35,10425.0,184.4003,184.449,184.2932,184.3419,10425.0
2024-08-12 14:10:00,189.39,189.5,189.39,189.49,10474.0,184.3808,184.4879,184.3808,184.4782,10474.0
2024-08-12 14:15:00,189.48,189.54,189.4,189.53,10111.0,184.4684,184.5268,184.3905,184.5171,10111.0
2024-08-12 14:20:00,189.53,189.6,189.34,189.46,17465.0,184.5171,184.5853,184.3321,184.449,17465.0
2024-08-12 14:25:00,189.46,189.46,189.25,189.28,10980.0,184.449,184.449,184.2445,184.2737,10980.0
2024-08-12 14:30:00,189.33,189.51,189.32,189.41,16811.0,184.3224,184.4976,184.3127,184.4003,16811.0
2024-08-12 14:35:00,189.47,189.47,189.34,189.38,7106.0,184.4587,184.4587,184.3321,184.3711,7106.0
2024-08-12 14:40:00,189.34,189.71,189.33,189.53,20985.0,184.3321,184.6923,184.3224,184.5171,20985.0
2024-08-12 14:45:00,189.53,189.69,189.44,189.54,16570.0,184.5171,184.6729,184.4295,184.5268,16570.0
2024-08-12 14:50:00,189.51,189.53,189.25,189.4,32077.0,184.4976,184.5171,184.2445,184.3905,32077.0
2024-08-12 14:55:00,189.32,189.4,189.19,189.22,12477.0,184.3127,184.3905,184.1861,184.2153,12477.0
2024-08-12 15:00:00,189.2,189.53,189.11,189.51,17228.0,184.1958,184.5171,184.1082,184.4976,17228.0
2024-08-12 15:05:00,189.48,189.52,189.36,189.42,12921.0,184.4684,184.5074,184.3516,184.41,12921.0
2024-08-12 15:10:00,189.38,189.53,189.33,189.37,13756.0,184.3711,184.5171,184.3224,184.3613,13756.0
2024-08-12 15:15:00,189.37,189.4,189.22,189.28,16181.0,184.3613,184.3905,184.2153,184.2737,16181.0
2024-08-12 15:20:00,189.27,189.42,189.2,189.34,11818.0,184.264,184.41,184.1958,184.3321,11818.0
2024-08-12 15:25:00,189.31,189.52,189.3,189.39,12514.0,184.3029,184.5074,184.2932,184.3808,12514.0
2024-08-12 15:30:00,189.42,189.46,189.33,189.41,13691.0,184.41,184.449,184.3224,184.4003,13691.0
2024-08-12 15:35:00,189.41,189.41,189.22,189.39,22066.0,184.4003,184.4003,184.2153,184.3808,22066.0
2024-08-12 15:40:00,189.37,189.42,189.21,189.23,22640.0,184.3613,184.41,184.2056,184.225,22640.0
2024-08-12 15:45:00,189.23,189.51,189.23,189.41,27220.0,184.225,184.4976,184.225,184.4003,27220.0
2024-08-12 15:50:00,189.44,190.03,189.42,190.01,49305.0,184.4295,185.0039,184.41,184.9844,49305.0
2024-08-12 15:55:00,190.01,190.28,189.91,190.21,160815.0,184.9844,185.2473,184.8871,185.1791,160815.0
2024-08-13 09:30:00,190.56,191.82,190.56,191.63,88687.0,185.5199,186.7465,185.5199,186.5616,88687.0
2024-08-13 09:35:00,191.63,191.94,191.14,191.71,33713.0,186.5616,186.8634,186.0845,186.6394,33713.0
2024-08-13 09:40:00,191.65,191.72,190.76,191.16,14601.0,186.581,186.6492,185.7146,186.104,14601.0
2024-08-13 09:45:00,191.17,191.33,190.88,190.91,15017.0,186.1137,186.2695,185.8314,185.8606,15017.0
2024-08-13 09:50:00,190.95,191.06,190.18,190.26,12472.0,185.8995,186.0066,185.1499,185.2278,12472.0
2024-08-13 09:55:00,190.13,190.63,189.85,190.62,16667.0,185.1012,185.588,184.8286,185.5783,16667.0
2024-08-13 10:00:00,190.46,190.59,189.64,189.67,21316.0,185.4225,185.5491,184.6242,184.6534,21316.0
2024-08-13 10:05:00,189.73,189.9,189.37,189.78,63225.0,184.7118,184.8773,184.3613,184.7605,63225.0
2024-08-13 10:10:00,189.78,190.13,189.7,190.06,15367.0,184.7605,185.1012,184.6826,185.0331,15367.0
2024-08-13 10:15:00,189.97,190.17,189.75,189.86,10468.0,184.9455,185.1402,184.7313,184.8384,10468.0
2024-08-13 10:20:00,189.76,189.91,189.55,189.58,10616.0,184.741,184.8871,184.5366,184.5658,10616.0
2024-08-13 10:25:00,189.59,189.79,189.53,189.75,14371.0,184.5755,184.7702,184.5171,184.7313,14371.0
2024-08-13 10:30:00,189.8,190.06,189.61,189.61,18458.0,184.78,185.0331,184.595,184.595,18458.0
2024-08-13 10:35:00,189.61,190.05,189.54,190.02,16106.0,184.595,185.0234,184.5268,184.9941,16106.0
2024-08-13 10:40:00,190.02,190.03,189.77,189.89,16327.0,184.9941,185.0039,184.7508,184.8676,16327.0
2024-08-13 10:45:00,189.89,190.1,189.73,190.07,13939.0,184.8676,185.072,184.7118,185.0428,13939.0
2024-08-13 10:50:00,190.09,190.13,189.92,190.11,13883.0,185.0623,185.1012,184.8968,185.0818,13883.0
2024-08-13 10:55:00,190.16,190.16,189.9,189.98,21462.0,185.1304,185.1304,184.8773,184.9552,21462.0
2024-08-13 11:00:00,189.98,190.05,189.84,189.88,31258.0,184.9552,185.0234,184.8189,184.8578,31258.0
2024-08-13 11:05:00,189.83,189.86,189.51,189.52,40496.0,184.8092,184.8384,184.4976,184.5074,40496.0
2024-08-13 11:10:00,189.55,189.69,189.45,189.63,10539.0,184.5366,184.6729,184.4392,184.6145,10539.0
2024-08-13 11:15:00,189.63,189.71,189.45,189.6,18188.0,184.6145,184.6923,184.4392,184.5853,18188.0
2024-08-13 11:20:00,189.62,189.83,189.54,189.83,18761.0,184.6047,184.8092,184.5268,184.8092,18761.0
2024-08-13 11:25:00,189.9,189.9,189.64,189.65,18023.0,184.8773,184.8773,184.6242,184.6339,18023.0
2024-08-13 11:30:00,189.66,190.06,189.62,190.06,22524.0,184.6437,185.0331,184.6047,185.0331,22524.0
2024-08-13 11:35:00,190.02,190.06,189.88,189.9,13608.0,184.9941,185.0331,184.8578,184.8773,13608.0
2024-08-13 11:40:00,189.88,190.01,189.8,189.93,11119.0,184.8578,184.9844,184.78,184.9065,11119.0
2024-08-13 11:45:00,189.9,189.91,189.67,189.73,12564.0,184.8773,184.8871,184.6534,184.7118,12564.0
2024-08-13 11:50:00,189.67,189.72,189.47,189.63,12478.0,184.6534,184.7021,184.4587,184.6145,12478.0
2024-08-13 11:55:00,189.6,189.75,189.52,189.69,11744.0,184.5853,184.7313,184.5074,184.6729,11744.0
2024-08-13 12:00:00,189.64,189.75,189.63,189.64,11318.0,184.6242,184.7313,184.6145,184.6242,11318.0
2024-08-13 12:05:00,189.59,189.84,189.45,189.49,11118.0,184.5755,184.8189,184.4392,184.4782,11118.0
2024-08-13 12:10:00,189.54,189.66,189.4,189.48,9303.0,184.5268,184.6437,184.3905,184.4684,9303.0
2024-08-13 12:15:00,189.51,189.71,189.45,189.68,6672.0,184.4976,184.6923,184.4392,184.6631,6672.0
2024-08-13 12:20:00,189.73,189.87,189.68,189.77,10197.0,184.7118,184.8481,184.6631,184.7508,10197.0
2024-08-13 12:25:00,189.78,189.85,189.67,189.8,10321.0,184.7605,184.8286,184.6534,184.78,10321.0
2024-08-13 12:30:00,189.74,189.85,189.66,189.75,16951.0,184.7216,184.8286,184.6437,184.7313,16951.0
2024-08-13 12:35:00,189.77,190.14,189.77,190.04,10912.0,184.7508,185.111,184.7508,185.0136,10912.0
2024-08-13 12:40:00,190.06,190.4,190.06,190.3,12776.0,185.0331,185.3641,185.0331,185.2667,12776.0
2024-08-13 12:45:00,190.33,190.42,190.27,190.37,12976.0,185.2959,185.3836,185.2375,185.3349,12976.0
2024-08-13 12:50:00,190.35,190.55,190.34,190.35,13781.0,185.3154,185.5101,185.3057,185.3154,13781.0
2024-08-13 12:55:00,190.34,190.37,190.08,190.09,8590.0,185.3057,185.3349,185.0526,185.0623,8590.0
2024-08-13 13:00:00,190.07,190.17,189.94,190.08,14114.0,185.0428,185.1402,184.9163,185.0526,14114.0
2024-08-13 13:05:00,190.04,190.11,189.89,189.98,8530.0,185.0136,185.0818,184.8676,184.9552,8530.0
2024-08-13 13:10:00,189.93,190.06,189.88,189.92,10666.0,184.9065,185.0331,184.8578,184.8968,10666.0
2024-08-13 13:15:00,189.95,189.97,189.8,189.91,7413.0,184.926,184.9455,184.78,184.8871,7413.0
2024-08-13 13:20:00,189.86,190.09,189.86,190.02,9350.0,184.8384,185.0623,184.8384,184.9941,9350.0
2024-08-13 13:25:00,189.99,190.05,189.92,189.95,8518.0,184.9649,185.0234,184.8968,184.926,8518.0
2024-08-13 13:30:00,190.0,190.08,189.93,189.99,9675.0,184.9747,185.0526,184.9065,184.9649,9675.0
2024-08-13 13:35:00,190.08,190.09,189.92,190.02,5454.0,185.0526,185.0623,184.8968,184.9941,5454.0
2024-08-13 13:40:00,190.02,190.1,189.97,189.98,12286.0,184.9941,185.072,184.9455,184.9552,12286.0
2024-08-13 13:45:00,190.01,190.12,189.97,189.97,13271.0,184.9844,185.0915,184.9455,184.9455,13271.0
2024-08-13 13:50:00,189.98,190.17,189.98,190.11,6848.0,184.9552,185.1402,184.9552,185.0818,6848.0
2024-08-13 13:55:00,190.17,190.25,190.04,190.06,15669.0,185.1402,185.2181,185.0136,185.0331,15669.0
2024-08-13 14:00:00,190.05,190.36,190.05,190.36,9738.0,185.0234,185.3252,185.0234,185.3252,9738.0
2024-08-13 14:05:00,190.36,190.43,190.18,190.18,11595.0,185.3252,185.3933,185.1499,185.1499,11595.0
2024-08-13 14:10:00,190.25,190.4,190.2,190.38,7915.0,185.2181,185.3641,185.1694,185.3446,7915.0
2024-08-13 14:15:00,190.36,190.44,190.2,190.21,11251.0,185.3252,185.403,185.1694,185.1791,11251.0
2024-08-13 14:20:00,190.24,190.36,190.24,190.26,13913.0,185.2083,185.3252,185.2083,185.2278,13913.0
2024-08-13 14:25:00,190.21,190.41,190.2,190.23,14225.0,185.1791,185.3738,185.1694,185.1986,14225.0
2024-08-13 14:30:00,190.23,190.6,190.22,190.56,12264.0,185.1986,185.5588,185.1889,185.5199,12264.0
2024-08-13 14:35:00,190.53,190.66,190.42,190.61,15900.0,185.4907,185.6172,185.3836,185.5685,15900.0
2024-08-13 14:40:00,190.63,190.7,190.44,190.65,25209.0,185.588,185.6562,185.403,185.6075,25209.0
2024-08-13 14:45:00,190.63,190.68,190.4,190.41,14997.0,185.588,185.6367,185.3641,185.3738,14997.0
2024-08-13 14:50:00,190.39,190.53,190.34,190.42,18878.0,185.3544,185.4907,185.3057,185.3836,18878.0
2024-08-13 14:55:00,190.43,190.63,190.43,190.57,12385.0,185.3933,185.588,185.3933,185.5296,12385.0
2024-08-13 15:00:00,190.59,190.89,190.53,190.83,19571.0,185.5491,185.8411,185.4907,185.7827,19571.0
2024-08-13 15:05:00,190.8,190.82,190.66,190.73,13867.0,185.7535,185.773,185.6172,185.6854,13867.0
2024-08-13 15:10:00,190.75,190.88,190.66,190.88,18868.0,185.7048,185.8314,185.6172,185.8314,18868.0
2024-08-13 15:15:00,190.88,190.94,190.79,190.83,15235.0,185.8314,185.8898,185.7438,185.7827,15235.0
2024-08-13 15:20:00,190.82,191.02,190.76,190.91,18820.0,185.773,185.9677,185.7146,185.8606,18820.0
2024-08-13 15:25:00,190.87,191.05,190.83,191.03,26332.0,185.8217,185.9969,185.7827,185.9774,26332.0
2024-08-13 15:30:00,191.03,191.18,190.98,191.17,30330.0,185.9774,186.1235,185.9288,186.1137,30330.0
2024-08-13 15:35:00,191.15,191.19,190.95,190.95,34816.0,186.0943,186.1332,185.8995,185.8995,34816.0
2024-08-13 15:40:00,190.98,191.11,190.78,190.99,84251.0,185.9288,186.0553,185.734,185.9385,84251.0
2024-08-13 15:45:00,190.99,191.48,190.97,191.38,67598.0,185.9385,186.4155,185.919,186.3182,67598.0
2024-08-13 15:50:00,191.4,191.46,190.65,191.23,105205.0,186.3376,186.3961,185.6075,186.1721,105205.0
2024-08-13 15:55:00,191.21,191.41,191.06,191.17,150784.0,186.1527,186.3474,186.0066,186.1137,150784.0
2024-08-14 09:30:00,191.0,191.78,190.47,190.64,93802.0,185.9482,186.7076,185.4322,185.5977,93802.0
2024-08-14 09:35:00,190.77,191.45,190.72,191.42,36427.0,185.7243,186.3863,185.6756,186.3571,36427.0
2024-08-14 09:40:00,191.42,191.96,191.42,191.58,37937.0,186.3571,186.8828,186.3571,186.5129,37937.0
2024-08-14 09:45:00,191.64,191.98,191.28,191.53,29948.0,186.5713,186.9023,186.2208,186.4642,29948.0
2024-08-14 09:50:00,191.53,191.62,191.38,191.61,32473.0,186.4642,186.5518,186.3182,186.5421,32473.0
2024-08-14 09:55:00,191.61,191.66,191.26,191.29,54669.0,186.5421,186.5908,186.2013,186.2306,54669.0
2024-08-14 10:00:00,191.33,191.58,191.17,191.45,52936.0,186.2695,186.5129,186.1137,186.3863,52936.0
2024-08-14 10:05:00,191.5,192.14,191.39,192.1,45548.0,186.435,187.0581,186.3279,187.0191,45548.0
2024-08-14 10:10:00,192.17,192.64,192.16,192.37,32247.0,187.0873,187.5448,187.0775,187.282,32247.0
2024-08-14 10:15:00,192.43,192.47,192.0,192.17,13942.0,187.3404,187.3793,186.9218,187.0873,13942.0
2024-08-14 10:20:00,192.15,192.26,192.0,192.2,14632.0,187.0678,187.1749,186.9218,187.1165,14632.0
2024-08-14 10:25:00,192.2,192.47,192.19,192.25,52648.0,187.1165,187.3793,187.1068,187.1652,52648.0
2024-08-14 10:30:00,192.27,192.67,192.25,192.54,42163.0,187.1846,187.5741,187.1652,187.4475,42163.0
2024-08-14 10:35:00,192.54,192.67,192.41,192.5,25741.0,187.4475,187.5741,187.3209,187.4086,25741.0
2024-08-14 10:40:00,192.46,192.55,192.32,192.35,18531.0,187.3696,187.4572,187.2333,187.2625,18531.0
2024-08-14 10:45:00,192.34,192.62,192.32,192.41,16935.0,187.2528,187.5254,187.2333,187.3209,16935.0
2024-08-14 10:50:00,192.37,192.58,192.28,192.39,15858.0,187.282,187.4864,187.1944,187.3015,15858.0
2024-08-14 10:55:00,192.43,192.47,192.16,192.16,21799.0,187.3404,187.3793,187.0775,187.0775,21799.0
2024-08-14 11:00:00,192.19,192.39,192.13,192.28,27916.0,187.1068,187.3015,187.0483,187.1944,27916.0
2024-08-14 11:05:00,192.24,192.66,192.24,192.53,26879.0,187.1554,187.5643,187.1554,187.4378,26879.0
2024-08-14 11:10:00,192.54,192.78,192.54,192.77,16407.0,187.4475,187.6811,187.4475,187.6714,16407.0
2024-08-14 11:15:00,192.74,193.09,192.72,193.06,48895.0,187.6422,187.9829,187.6227,187.9537,48895.0
2024-08-14 11:20:00,193.1,193.19,192.93,193.05,43008.0,187.9927,188.0803,187.8272,187.944,43008.0
2024-08-14 11:25:00,193.06,193.07,192.63,192.87,32064.0,187.9537,187.9635,187.5351,187.7688,32064.0
2024-08-14 11:30:00,192.87,193.03,192.8,192.93,21222.0,187.7688,187.9245,187.7006,187.8272,21222.0
2024-08-14 11:35:00,192.97,192.99,192.67,192.67,20241.0,187.8661,187.8856,187.5741,187.5741,20241.0
2024-08-14 11:40:00,192.67,192.77,192.43,192.48,26408.0,187.5741,187.6714,187.3404,187.3891,26408.0
2024-08-14 11:45:00,192.45,192.53,192.25,192.33,15591.0,187.3599,187.4378,187.1652,187.243,15591.0
2024-08-14 11:50:00,192.34,192.51,192.34,192.42,24942.0,187.2528,187.4183,187.2528,187.3307,24942.0
2024-08-14 11:55:00,192.4,192.5,192.32,192.38,13066.0,187.3112,187.4086,187.2333,187.2917,13066.0
2024-08-14 12:00:00,192.43,192.83,192.31,192.73,45331.0,187.3404,187.7298,187.2236,187.6325,45331.0
2024-08-14 12:05:00,192.75,192.97,192.71,192.91,56200.0,187.6519,187.8661,187.613,187.8077,56200.0
2024-08-14 12:10:00,192.92,193.02,192.9,192.95,12436.0,187.8174,187.9148,187.798,187.8466,12436.0
2024-08-14 12:15:00,192.97,193.04,192.78,192.78,15734.0,187.8661,187.9343,187.6811,187.6811,15734.0
2024-08-14 12:20:00,192.78,193.0,192.78,192.91,21901.0,187.6811,187.8953,187.6811,187.8077,21901.0
2024-08-14 12:25:00,192.87,192.87,192.64,192.81,12668.0,187.7688,187.7688,187.5448,187.7104,12668.0
2024-08-14 12:30:00,192.78,192.91,192.73,192.85,21604.0,187.6811,187.8077,187.6325,187.7493,21604.0
2024-08-14 12:35:00,192.89,193.0,192.87,192.89,13197.0,187.7882,187.8953,187.7688,187.7882,13197.0
2024-08-14 12:40:00,192.86,192.96,192.81,192.87,16098.0,187.759,187.8564,187.7104,187.7688,16098.0
2024-08-14 12:45:00,192.8,192.8,192.41,192.42,11391.0,187.7006,187.7006,187.3209,187.3307,11391.0
2024-08-14 12:50:00,192.42,192.63,192.34,192.51,46825.0,187.3307,187.5351,187.2528,187.4183,46825.0
2024-08-14 12:55:00,192.47,192.58,192.43,192.5,24178.0,187.3793,187.4864,187.3404,187.4086,24178.0
2024-08-14 13:00:00,192.49,192.49,191.87,191.97,30316.0,187.3988,187.3988,186.7952,186.8926,30316.0
2024-08-14 13:05:00,191.97,192.23,191.86,192.12,22797.0,186.8926,187.1457,186.7855,187.0386,22797.0
2024-08-14 13:10:00,192.09,192.17,191.89,191.93,35433.0,187.0094,187.0873,186.8147,186.8536,35433.0
2024-08-14 13:15:00,191.92,192.04,191.81,192.01,19620.0,186.8439,186.9607,186.7368,186.9315,19620.0
2024-08-14 13:20:00,191.99,192.26,191.98,192.24,12803.0,186.912,187.1749,186.9023,187.1554,12803.0
2024-08-14 13:25:00,192.24,192.57,192.24,192.5,19105.0,187.1554,187.4767,187.1554,187.4086,19105.0
2024-08-14 13:30:00,192.49,192.56,192.4,192.55,14962.0,187.3988,187.467,187.3112,187.4572,14962.0
2024-08-14 13:35:00,192.53,192.7,192.5,192.7,28016.0,187.4378,187.6033,187.4086,187.6033,28016.0
2024-08-14 13:40:00,192.73,192.78,192.57,192.58,20651.0,187.6325,187.6811,187.4767,187.4864,20651.0
2024-08-14 13:45:00,192.62,192.69,192.47,192.66,26827.0,187.5254,187.5935,187.3793,187.5643,26827.0
2024-08-14 13:50:00,192.64,192.7,192.58,192.66,37623.0,187.5448,187.6033,187.4864,187.5643,37623.0
2024-08-14 13:55:00,192.66,192.7,192.52,192.63,16661.0,187.5643,187.6033,187.428,187.5351,16661.0
2024-08-14 14:00:00,192.63,192.69,192.55,192.61,15885.0,187.5351,187.5935,187.4572,187.5156,15885.0
2024-08-14 14:05:00,192.63,192.68,192.55,192.57,9024.0,187.5351,187.5838,187.4572,187.4767,9024.0
2024-08-14 14:10:00,192.56,192.71,192.54,192.54,7407.0,187.467,187.613,187.4475,187.4475,7407.0
2024-08-14 14:15:00,192.5,192.6,192.47,192.57,5978.0,187.4086,187.5059,187.3793,187.4767,5978.0
2024-08-14 14:20:00,192.55,192.59,192.46,192.55,12450.0,187.4572,187.4962,187.3696,187.4572,12450.0
2024-08-14 14:25:00,192.59,192.61,192.47,192.51,12340.0,187.4962,187.5156,187.3793,187.4183,12340.0
2024-08-14 14:30:00,192.54,192.7,192.52,192.69,27210.0,187.4475,187.6033,187.428,187.5935,27210.0
2024-08-14 14:35:00,192.69,192.7,192.53,192.57,14405.0,187.5935,187.6033,187.4378,187.4767,14405.0
2024-08-14 14:40:00,192.55,192.56,192.48,192.55,13271.0,187.4572,187.467,187.3891,187.4572,13271.0
2024-08-14 14:45:00,192.55,192.69,192.53,192.69,10067.0,187.4572,187.5935,187.4378,187.5935,10067.0
2024-08-14 14:50:00,192.68,192.68,192.31,192.31,17991.0,187.5838,187.5838,187.2236,187.2236,17991.0
2024-08-14 14:55:00,192.34,192.78,192.33,192.75,43667.0,187.2528,187.6811,187.243,187.6519,43667.0
2024-08-14 15:00:00,192.73,192.91,192.66,192.71,28696.0,187.6325,187.8077,187.5643,187.613,28696.0
2024-08-14 15:05:00,192.72,192.93,192.69,192.79,11392.0,187.6227,187.8272,187.5935,187.6909,11392.0
2024-08-14 15:10:00,192.81,193.11,192.78,192.91,56343.0,187.7104,188.0024,187.6811,187.8077,56343.0
2024-08-14 15:15:00,192.91,192.91,192.7,192.83,24668.0,187.8077,187.8077,187.6033,187.7298,24668.0
2024-08-14 15:20:00,192.84,192.85,192.7,192.7,13999.0,187.7396,187.7493,187.6033,187.6033,13999.0
2024-08-14 15:25:00,192.68,192.82,192.68,192.78,15188.0,187.5838,187.7201,187.5838,187.6811,15188.0
2024-08-14 15:30:00,192.75,192.78,192.56,192.6,9865.0,187.6519,187.6811,187.467,187.5059,9865.0
2024-08-14 15:35:00,192.62,192.67,192.55,192.62,15711.0,187.5254,187.5741,187.4572,187.5254,15711.0
2024-08-14 15:40:00,192.65,192.75,192.6,192.69,14363.0,187.5546,187.6519,187.5059,187.5935,14363.0
2024-08-14 15:45:00,192.67,192.81,192.65,192.79,34664.0,187.5741,187.7104,187.5546,187.6909,34664.0
2024-08-14 15:50:00,192.81,193.05,192.72,192.98,52849.0,187.7104,187.944,187.6227,187.8759,52849.0
2024-08-14 15:55:00,192.97,193.35,192.87,192.96,246689.0,187.8661,188.2361,187.7688,187.8564,246689.0
2024-08-15 09:30:00,194.49,194.99,193.52,193.74,218243.0,189.3459,189.8327,188.4016,188.6158,218243.0
2024-08-15 09:35:00,193.66,193.84,192.7,192.82,42509.0,188.5379,188.7131,187.6033,187.7201,42509.0
2024-08-15 09:40:00,192.83,193.01,192.55,192.9,64981.0,187.7298,187.9051,187.4572,187.798,64981.0
2024-08-15 09:45:00,192.91,193.27,192.72,193.27,43289.0,187.8077,188.1582,187.6227,188.1582,43289.0
2024-08-15 09:50:00,193.29,193.45,192.98,193.05,16208.0,188.1777,188.3334,187.8759,187.944,16208.0
2024-08-15 09:55:00,193.01,193.15,192.39,192.55,29188.0,187.9051,188.0414,187.3015,187.4572,29188.0
2024-08-15 10:00:00,192.52,192.69,192.1,192.3,29859.0,187.428,187.5935,187.0191,187.2138,29859.0
2024-08-15 10:05:00,192.37,192.37,191.5,191.56,34575.0,187.282,187.282,186.435,186.4934,34575.0
2024-08-15 10:10:00,191.53,191.81,191.47,191.62,77230.0,186.4642,186.7368,186.4058,186.5518,77230.0
2024-08-15 10:15:00,191.66,192.12,191.66,191.85,28118.0,186.5908,187.0386,186.5908,186.7757,28118.0
2024-08-15 10:20:00,191.84,191.85,191.5,191.72,42615.0,186.766,186.7757,186.435,186.6492,42615.0
2024-08-15 10:25:00,191.7,191.94,191.51,191.7,24662.0,186.6297,186.8634,186.4447,186.6297,24662.0
2024-08-15 10:30:00,191.72,191.91,191.64,191.72,23186.0,186.6492,186.8342,186.5713,186.6492,23186.0
2024-08-15 10:35:00,191.72,191.82,191.29,191.37,51482.0,186.6492,186.7465,186.2306,186.3084,51482.0
2024-08-15 10:40:00,191.39,191.72,191.31,191.56,42361.0,186.3279,186.6492,186.25,186.4934,42361.0
2024-08-15 10:45:00,191.52,191.85,191.38,191.68,26286.0,186.4545,186.7757,186.3182,186.6102,26286.0
2024-08-15 10:50:00,191.67,192.06,191.59,192.02,35882.0,186.6005,186.9802,186.5226,186.9412,35882.0
2024-08-15 10:55:00,192.02,192.1,191.7,191.79,36244.0,186.9412,187.0191,186.6297,186.7173,36244.0
2024-08-15 11:00:00,191.81,192.12,191.7,192.01,23589.0,186.7368,187.0386,186.6297,186.9315,23589.0
2024-08-15 11:05:00,192.01,192.22,191.7,192.12,75099.0,186.9315,187.136,186.6297,187.0386,75099.0
2024-08-15 11:10:00,192.12,192.18,191.97,192.02,13179.0,187.0386,187.097,186.8926,186.9412,13179.0
2024-08-15 11:15:00,192.0,192.17,191.98,192.13,13415.0,186.9218,187.0873,186.9023,187.0483,13415.0
2024-08-15 11:20:00,192.14,192.23,192.03,192.17,17276.0,187.0581,187.1457,186.951,187.0873,17276.0
2024-08-15 11:25:00,192.15,192.34,192.14,192.19,22118.0,187.0678,187.2528,187.0581,187.1068,22118.0
2024-08-15 11:30:00,192.11,192.48,192.11,192.34,23565.0,187.0289,187.3891,187.0289,187.2528,23565.0
2024-08-15 11:35:00,192.36,192.64,192.28,192.61,27107.0,187.2723,187.5448,187.1944,187.5156,27107.0
2024-08-15 11:40:00,192.62,192.65,192.52,192.56,12555.0,187.5254,187.5546,187.428,187.467,12555.0
2024-08-15 11:45:00,192.56,192.94,192.53,192.93,31739.0,187.467,187.8369,187.4378,187.8272,31739.0
2024-08-15 11:50:00,192.92,193.07,192.73,192.76,29265.0,187.8174,187.9635,187.6325,187.6617,29265.0
2024-08-15 11:55:00,192.72,192.79,192.5,192.51,13885.0,187.6227,187.6909,187.4086,187.4183,13885.0
2024-08-15 12:00:00,192.48,192.6,192.41,192.43,6732.0,187.3891,187.5059,187.3209,187.3404,6732.0
2024-08-15 12:05:00,192.41,192.68,192.41,192.5,12286.0,187.3209,187.5838,187.3209,187.4086,12286.0
2024-08-15 12:10:00,192.47,192.57,192.36,192.39,10179.0,187.3793,187.4767,187.2723,187.3015,10179.0
2024-08-15 12:15:00,192.41,192.55,192.39,192.51,11114.0,187.3209,187.4572,187.3015,187.4183,11114.0
2024-08-15 12:20:00,192.51,192.78,192.5,192.73,16700.0,187.4183,187.6811,187.4086,187.6325,16700.0
2024-08-15 12:25:00,192.73,192.73,192.48,192.49,15026.0,187.6325,187.6325,187.3891,187.3988,15026.0
2024-08-15 12:30:00,192.48,192.48,192.16,192.21,11529.0,187.3891,187.3891,187.0775,187.1262,11529.0
2024-08-15 12:35:00,192.19,192.23,191.97,192.0,13230.0,187.1068,187.1457,186.8926,186.9218,13230.0
2024-08-15 12:40:00,192.0,192.11,191.88,191.98,11750.0,186.9218,187.0289,186.805,186.9023,11750.0
2024-08-15 12:45:00,192.04,192.1,191.91,192.1,12719.0,186.9607,187.0191,186.8342,187.0191,12719.0
2024-08-15 12:50:00,192.08,192.13,191.92,192.1,29737.0,186.9997,187.0483,186.8439,187.0191,29737.0
2024-08-15 12:55:00,192.12,192.2,191.99,192.08,15606.0,187.0386,187.1165,186.912,186.9997,15606.0
2024-08-15 13:00:00,192.07,192.08,191.93,191.98,8682.0,186.9899,186.9997,186.8536,186.9023,8682.0
2024-08-15 13:05:00,191.99,192.03,191.71,191.74,16731.0,186.912,186.951,186.6394,186.6687,16731.0
2024-08-15 13:10:00,191.75,191.85,191.68,191.84,15087.0,186.6784,186.7757,186.6102,186.766,15087.0
2024-08-15 13:15:00,191.79,191.92,191.76,191.92,12666.0,186.7173,186.8439,186.6881,186.8439,12666.0
2024-08-15 13:20:00,191.89,192.02,191.84,191.86,12566.0,186.8147,186.9412,186.766,186.7855,12566.0
2024-08-15 13:25:00,191.87,191.97,191.82,191.89,12647.0,186.7952,186.8926,186.7465,186.8147,12647.0
2024-08-15 13:30:00,191.87,191.88,191.74,191.85,36819.0,186.7952,186.805,186.6687,186.7757,36819.0
2024-08-15 13:35:00,191.89,191.9,191.75,191.76,13364.0,186.8147,186.8244,186.6784,186.6881,13364.0
2024-08-15 13:40:00,191.76,191.8,191.64,191.65,17325.0,186.6881,186.7271,186.5713,186.581,17325.0
2024-08-15 13:45:00,191.63,191.8,191.62,191.69,14765.0,186.5616,186.7271,186.5518,186.62,14765.0
2024-08-15 13:50:00,191.68,191.74,191.59,191.63,16516.0,186.6102,186.6687,186.5226,186.5616,16516.0
2024-08-15 13:55:00,191.65,191.76,191.6,191.65,16897.0,186.581,186.6881,186.5324,186.581,16897.0
2024-08-15 14:00:00,191.67,191.95,191.65,191.9,20534.0,186.6005,186.8731,186.581,186.8244,20534.0
2024-08-15 14:05:00,191.93,191.96,191.85,191.85,18184.0,186.8536,186.8828,186.7757,186.7757,18184.0
2024-08-15 14:10:00,191.84,191.91,191.82,191.85,17951.0,186.766,186.8342,186.7465,186.7757,17951.0
2024-08-15 14:15:00,191.88,192.2,191.76,192.13,56878.0,186.805,187.1165,186.6881,187.0483,56878.0
2024-08-15 14:20:00,192.08,192.17,191.98,192.16,18159.0,186.9997,187.0873,186.9023,187.0775,18159.0
2024-08-15 14:25:00,192.15,192.25,192.05,192.09,17534.0,187.0678,187.1652,186.9705,187.0094,17534.0
2024-08-15 14:30:00,192.12,192.23,192.03,192.03,19716.0,187.0386,187.1457,186.951,186.951,19716.0
2024-08-15 14:35:00,192.07,192.22,192.0,192.22,14699.0,186.9899,187.136,186.9218,187.136,14699.0
2024-08-15 14:40:00,192.23,192.35,192.22,192.25,13275.0,187.1457,187.2625,187.136,187.1652,13275.0
2024-08-15 14:45:00,192.27,192.33,192.08,192.28,21929.0,187.1846,187.243,186.9997,187.1944,21929.0
2024-08-15 14:50:00,192.25,192.32,192.12,192.3,17943.0,187.1652,187.2333,187.0386,187.2138,17943.0
2024-08-15 14:55:00,192.3,192.39,192.24,192.35,16907.0,187.2138,187.3015,187.1554,187.2625,16907.0
2024-08-15 15:00:00,192.33,192.71,192.33,192.52,33033.0,187.243,187.613,187.243,187.428,33033.0
2024-08-15 15:05:00,192.52,192.94,192.47,192.83,40461.0,187.428,187.8369,187.3793,187.7298,40461.0
2024-08-15 15:10:00,192.81,192.95,192.68,192.71,26900.0,187.7104,187.8466,187.5838,187.613,26900.0
2024-08-15 15:15:00,192.68,192.98,192.57,192.83,31424.0,187.5838,187.8759,187.4767,187.7298,31424.0
2024-08-15 15:20:00,192.85,193.1,192.85,193.02,47932.0,187.7493,187.9927,187.7493,187.9148,47932.0
2024-08-15 15:25:00,193.0,193.24,192.94,193.24,43881.0,187.8953,188.129,187.8369,188.129,43881.0
2024-08-15 15:30:00,193.23,193.23,192.99,193.12,24244.0,188.1192,188.1192,187.8856,188.0122,24244.0
2024-08-15 15:35:00,193.14,193.27,193.12,193.24,18347.0,188.0316,188.1582,188.0122,188.129,18347.0
2024-08-15 15:40:00,193.27,193.42,193.09,193.17,33661.0,188.1582,188.3042,187.9829,188.0608,33661.0
2024-08-15 15:45:00,193.17,193.32,192.94,193.27,43358.0,188.0608,188.2069,187.8369,188.1582,43358.0
2024-08-15 15:50:00,193.21,193.32,192.88,193.29,78405.0,188.0998,188.2069,187.7785,188.1777,78405.0
2024-08-15 15:55:00,193.24,193.44,192.9,193.42,238667.0,188.129,188.3237,187.798,188.3042,238667.0
2024-08-16 09:30:00,193.88,194.25,192.27,192.41,308894.0,188.7521,189.1123,187.1846,187.3209,308894.0
2024-08-16 09:35:00,192.58,193.31,192.27,192.74,27730.0,187.4864,188.1971,187.1846,187.6422,27730.0
2024-08-16 09:40:00,192.78,193.5,192.78,193.32,17266.0,187.6811,188.3821,187.6811,188.2069,17266.0
2024-08-16 09:45:00,193.34,193.49,193.06,193.45,7685.0,188.2263,188.3724,187.9537,188.3334,7685.0
2024-08-16 09:50:00,193.47,193.55,193.2,193.5,10580.0,188.3529,188.4308,188.09,188.3821,10580.0
2024-08-16 09:55:00,193.49,193.5,193.24,193.27,13675.0,188.3724,188.3821,188.129,188.1582,13675.0
2024-08-16 10:00:00,193.19,193.6,193.17,193.39,32311.0,188.0803,188.4795,188.0608,188.275,32311.0
2024-08-16 10:05:00,193.36,193.44,193.19,193.3,19210.0,188.2458,188.3237,188.0803,188.1874,19210.0
2024-08-16 10:10:00,193.28,193.31,193.02,193.07,22773.0,188.1679,188.1971,187.9148,187.9635,22773.0
2024-08-16 10:15:00,193.02,193.56,192.81,193.56,28460.0,187.9148,188.4405,187.7104,188.4405,28460.0
2024-08-16 10:20:00,193.59,193.65,193.39,193.43,33140.0,188.4697,188.5281,188.275,188.314,33140.0
2024-08-16 10:25:00,193.4,193.52,193.06,193.18,15601.0,188.2847,188.4016,187.9537,188.0706,15601.0
2024-08-16 10:30:00,193.17,193.24,192.92,193.1,16251.0,188.0608,188.129,187.8174,187.9927,16251.0
2024-08-16 10:35:00,193.04,193.14,192.87,193.11,23634.0,187.9343,188.0316,187.7688,188.0024,23634.0
2024-08-16 10:40:00,193.05,193.28,192.97,193.09,11452.0,187.944,188.1679,187.8661,187.9829,11452.0
2024-08-16 10:45:00,193.06,193.34,192.92,193.15,14301.0,187.9537,188.2263,187.8174,188.0414,14301.0
2024-08-16 10:50:00,193.07,193.33,193.0,193.22,35218.0,187.9635,188.2166,187.8953,188.1095,35218.0
2024-08-16 10:55:00,193.18,193.23,192.96,193.12,11982.0,188.0706,188.1192,187.8564,188.0122,11982.0
2024-08-16 11:00:00,193.13,193.26,193.08,193.13,5307.0,188.0219,188.1485,187.9732,188.0219,5307.0
2024-08-16 11:05:00,193.15,193.39,193.15,193.3,7517.0,188.0414,188.275,188.0414,188.1874,7517.0
2024-08-16 11:10:00,193.34,193.38,193.27,193.34,6605.0,188.2263,188.2653,188.1582,188.2263,6605.0
2024-08-16 11:15:00,193.31,193.55,193.31,193.47,11899.0,188.1971,188.4308,188.1971,188.3529,11899.0
2024-08-16 11:20:00,193.42,193.5,193.39,193.48,6114.0,188.3042,188.3821,188.275,188.3626,6114.0
2024-08-16 11:25:00,193.44,193.58,193.4,193.55,6182.0,188.3237,188.46,188.2847,188.4308,6182.0
2024-08-16 11:30:00,193.59,193.59,193.1,193.29,16446.0,188.4697,188.4697,187.9927,188.1777,16446.0
2024-08-16 11:35:00,193.32,193.36,193.15,193.19,12113.0,188.2069,188.2458,188.0414,188.0803,12113.0
2024-08-16 11:40:00,193.2,193.2,192.92,192.94,13616.0,188.09,188.09,187.8174,187.8369,13616.0
2024-08-16 11:45:00,192.95,193.08,192.78,193.0,31236.0,187.8466,187.9732,187.6811,187.8953,31236.0
2024-08-16 11:50:00,192.99,193.07,192.89,192.93,24885.0,187.8856,187.9635,187.7882,187.8272,24885.0
2024-08-16 11:55:00,192.95,193.19,192.9,193.19,15759.0,187.8466,188.0803,187.798,188.0803,15759.0
2024-08-16 12:00:00,193.19,193.26,193.11,193.2,10628.0,188.0803,188.1485,188.0024,188.09,10628.0
2024-08-16 12:05:00,193.17,193.33,193.13,193.23,18809.0,188.0608,188.2166,188.0219,188.1192,18809.0
2024-08-16 12:10:00,193.2,193.28,193.16,193.2,9719.0,188.09,188.1679,188.0511,188.09,9719.0
2024-08-16 12:15:00,193.22,193.44,193.19,193.37,17941.0,188.1095,188.3237,188.0803,188.2555,17941.0
2024-08-16 12:20:00,193.35,193.39,193.18,193.2,24108.0,188.2361,188.275,188.0706,188.09,24108.0
2024-08-16 12:25:00,193.18,193.21,192.71,192.77,29409.0,188.0706,188.0998,187.613,187.6714,29409.0
2024-08-16 12:30:00,192.74,193.03,192.67,193.0,57700.0,187.6422,187.9245,187.5741,187.8953,57700.0
2024-08-16 12:35:00,193.0,193.31,192.97,193.28,20821.0,187.8953,188.1971,187.8661,188.1679,20821.0
2024-08-16 12:40:00,193.3,193.46,193.28,193.44,22933.0,188.1874,188.3432,188.1679,188.3237,22933.0
2024-08-16 12:45:00,193.4,193.45,193.19,193.32,19617.0,188.2847,188.3334,188.0803,188.2069,19617.0
2024-08-16 12:50:00,193.3,193.46,193.26,193.41,8680.0,188.1874,188.3432,188.1485,188.2945,8680.0
2024-08-16 12:55:00,193.47,193.85,193.47,193.69,20226.0,188.3529,188.7228,188.3529,188.5671,20226.0
2024-08-16 13:00:00,193.75,193.77,193.42,193.42,13543.0,188.6255,188.645,188.3042,188.3042,13543.0
2024-08-16 13:05:00,193.44,193.5,193.35,193.36,9599.0,188.3237,188.3821,188.2361,188.2458,9599.0
2024-08-16 13:10:00,193.34,193.54,193.34,193.49,15964.0,188.2263,188.421,188.2263,188.3724,15964.0
2024-08-16 13:15:00,193.52,193.53,193.38,193.38,21953.0,188.4016,188.4113,188.2653,188.2653,21953.0
2024-08-16 13:20:00,193.39,193.39,193.28,193.31,33124.0,188.275,188.275,188.1679,188.1971,33124.0
2024-08-16 13:25:00,193.32,193.57,193.3,193.49,14479.0,188.2069,188.4503,188.1874,188.3724,14479.0
2024-08-16 13:30:00,193.48,193.57,193.42,193.5,9538.0,188.3626,188.4503,188.3042,188.3821,9538.0
2024-08-16 13:35:00,193.52,193.54,193.44,193.46,8197.0,188.4016,188.421,188.3237,188.3432,8197.0
2024-08-16 13:40:00,193.46,193.65,193.45,193.62,17059.0,188.3432,188.5281,188.3334,188.4989,17059.0
2024-08-16 13:45:00,193.62,193.62,193.47,193.49,11367.0,188.4989,188.4989,188.3529,188.3724,11367.0
2024-08-16 13:50:00,193.49,193.51,193.36,193.39,23932.0,188.3724,188.3918,188.2458,188.275,23932.0
2024-08-16 13:55:00,193.39,193.52,193.36,193.51,19401.0,188.275,188.4016,188.2458,188.3918,19401.0
2024-08-16 14:00:00,193.52,193.67,193.51,193.64,10016.0,188.4016,188.5476,188.3918,188.5184,10016.0
2024-08-16 14:05:00,193.65,193.86,193.62,193.8,11332.0,188.5281,188.7326,188.4989,188.6742,11332.0
2024-08-16 14:10:00,193.78,193.78,193.57,193.69,8278.0,188.6547,188.6547,188.4503,188.5671,8278.0
2024-08-16 14:15:00,193.67,193.67,193.49,193.63,15208.0,188.5476,188.5476,188.3724,188.5087,15208.0
2024-08-16 14:20:00,193.6,193.61,193.49,193.5,15255.0,188.4795,188.4892,188.3724,188.3821,15255.0
2024-08-16 14:25:00,193.5,193.6,193.47,193.52,11621.0,188.3821,188.4795,188.3529,188.4016,11621.0
2024-08-16 14:30:00,193.53,193.56,193.47,193.51,19727.0,188.4113,188.4405,188.3529,188.3918,19727.0
2024-08-16 14:35:00,193.49,193.52,193.4,193.43,15530.0,188.3724,188.4016,188.2847,188.314,15530.0
2024-08-16 14:40:00,193.44,193.44,193.26,193.36,14707.0,188.3237,188.3237,188.1485,188.2458,14707.0
2024-08-16 14:45:00,193.31,193.73,193.29,193.72,11559.0,188.1971,188.606,188.1777,188.5963,11559.0
2024-08-16 14:50:00,193.73,194.03,193.72,194.0,26782.0,188.606,188.8981,188.5963,188.8689,26782.0
2024-08-16 14:55:00,194.0,194.05,193.77,193.86,17759.0,188.8689,188.9176,188.645,188.7326,17759.0
2024-08-16 15:00:00,193.86,194.0,193.75,193.97,9176.0,188.7326,188.8689,188.6255,188.8397,9176.0
2024-08-16 15:05:00,193.95,194.06,193.91,193.99,13300.0,188.8202,188.9273,188.7813,188.8591,13300.0
2024-08-16 15:10:00,194.0,194.08,193.92,194.05,7726.0,188.8689,188.9468,188.791,188.9176,7726.0
2024-08-16 15:15:00,194.03,194.04,193.93,193.97,10279.0,188.8981,188.9078,188.8007,188.8397,10279.0
2024-08-16 15:20:00,194.01,194.07,193.9,193.9,8663.0,188.8786,188.937,188.7715,188.7715,8663.0
2024-08-16 15:25:00,193.91,193.92,193.77,193.77,13958.0,188.7813,188.791,188.645,188.645,13958.0
2024-08-16 15:30:00,193.78,193.92,193.76,193.91,8468.0,188.6547,188.791,188.6352,188.7813,8468.0
2024-08-16 15:35:00,193.89,193.95,193.8,193.92,14517.0,188.7618,188.8202,188.6742,188.791,14517.0
2024-08-16 15:40:00,193.95,194.09,193.95,194.03,25845.0,188.8202,188.9565,188.8202,188.8981,25845.0
2024-08-16 15:45:00,194.03,194.07,193.85,193.96,53706.0,188.8981,188.937,188.7228,188.8299,53706.0
2024-08-16 15:50:00,193.95,194.08,193.43,193.67,62259.0,188.8202,188.9468,188.314,188.5476,62259.0
2024-08-16 15:55:00,193.66,193.95,193.63,193.9,101790.0,188.5379,188.8202,188.5087,188.7715,101790.0
2024-08-19 09:30:00,193.4,195.38,193.35,195.38,123239.0,188.2847,190.2124,188.2361,190.2124,123239.0
2024-08-19 09:35:00,195.34,195.46,194.72,194.9,74768.0,190.1734,190.2903,189.5698,189.7451,74768.0
2024-08-19 09:40:00,194.9,195.41,194.79,195.09,33283.0,189.7451,190.2416,189.638,189.93,33283.0
2024-08-19 09:45:00,195.09,195.38,194.95,195.38,29217.0,189.93,190.2124,189.7938,190.2124,29217.0
2024-08-19 09:50:00,195.34,195.39,195.11,195.33,29448.0,190.1734,190.2221,189.9495,190.1637,29448.0
2024-08-19 09:55:00,195.33,195.71,195.12,195.31,36585.0,190.1637,190.5337,189.9593,190.1442,36585.0
2024-08-19 10:00:00,195.34,195.94,195.29,195.79,21267.0,190.1734,190.7576,190.1248,190.6115,21267.0
2024-08-19 10:05:00,195.83,196.05,195.65,195.66,35407.0,190.6505,190.8647,190.4752,190.485,35407.0
2024-08-19 10:10:00,195.74,196.02,195.39,195.42,25286.0,190.5629,190.8355,190.2221,190.2513,25286.0
2024-08-19 10:15:00,195.47,196.06,195.47,196.06,11581.0,190.3,190.8744,190.3,190.8744,11581.0
2024-08-19 10:20:00,196.0,196.14,195.89,195.94,28699.0,190.816,190.9523,190.7089,190.7576,28699.0
2024-08-19 10:25:00,195.94,196.3,195.89,196.11,27825.0,190.7576,191.108,190.7089,190.9231,27825.0
2024-08-19 10:30:00,196.11,196.31,196.02,196.25,19152.0,190.9231,191.1178,190.8355,191.0594,19152.0
2024-08-19 10:35:00,196.25,196.55,196.18,196.19,28922.0,191.0594,191.3514,190.9912,191.001,28922.0
2024-08-19 10:40:00,196.19,196.53,196.16,196.46,24827.0,191.001,191.332,190.9717,191.2638,24827.0
2024-08-19 10:45:00,196.44,196.51,196.29,196.33,32018.0,191.2443,191.3125,191.0983,191.1373,32018.0
2024-08-19 10:50:00,196.32,196.36,196.16,196.34,21983.0,191.1275,191.1665,190.9717,191.147,21983.0
2024-08-19 10:55:00,196.32,197.18,196.32,196.96,61379.0,191.1275,191.9648,191.1275,191.7506,61379.0
2024-08-19 11:00:00,196.92,196.92,196.46,196.48,28334.0,191.7116,191.7116,191.2638,191.2833,28334.0
2024-08-19 11:05:00,196.48,196.59,196.3,196.31,15906.0,191.2833,191.3904,191.108,191.1178,15906.0
2024-08-19 11:10:00,196.31,196.48,196.24,196.47,17944.0,191.1178,191.2833,191.0496,191.2735,17944.0
2024-08-19 11:15:00,196.47,196.74,196.41,196.54,16695.0,191.2735,191.5364,191.2151,191.3417,16695.0
2024-08-19 11:20:00,196.54,196.72,196.51,196.7,14807.0,191.3417,191.5169,191.3125,191.4975,14807.0
2024-08-19 11:25:00,196.7,196.75,196.48,196.51,18286.0,191.4975,191.5461,191.2833,191.3125,18286.0
2024-08-19 11:30:00,196.54,196.6,196.45,196.56,17040.0,191.3417,191.4001,191.2541,191.3612,17040.0
2024-08-19 11:35:00,196.56,196.84,196.56,196.66,19825.0,191.3612,191.6338,191.3612,191.4585,19825.0
2024-08-19 11:40:00,196.66,196.74,196.57,196.72,11327.0,191.4585,191.5364,191.3709,191.5169,11327.0
2024-08-19 11:45:00,196.69,196.69,196.51,196.64,9944.0,191.4877,191.4877,191.3125,191.4391,9944.0
2024-08-19 11:50:00,196.64,196.73,196.56,196.6,12084.0,191.4391,191.5267,191.3612,191.4001,12084.0
2024-08-19 11:55:00,196.63,196.67,196.07,196.09,20054.0,191.4293,191.4683,190.8841,190.9036,20054.0
2024-08-19 12:00:00,196.09,196.16,195.92,195.98,10041.0,190.9036,190.9717,190.7381,190.7965,10041.0
2024-08-19 12:05:00,195.98,196.2,195.97,196.15,8474.0,190.7965,191.0107,190.7868,190.962,8474.0
2024-08-19 12:10:00,196.1,196.13,195.85,195.91,7382.0,190.9133,190.9425,190.6699,190.7284,7382.0
2024-08-19 12:15:00,195.92,196.11,195.86,196.08,9136.0,190.7381,190.9231,190.6797,190.8939,9136.0
2024-08-19 12:20:00,196.13,196.35,196.04,196.23,16133.0,190.9425,191.1567,190.8549,191.0399,16133.0
2024-08-19 12:25:00,196.23,196.53,196.18,196.38,15661.0,191.0399,191.332,190.9912,191.1859,15661.0
2024-08-19 12:30:00,196.42,196.47,196.3,196.3,17411.0,191.2249,191.2735,191.108,191.108,17411.0
2024-08-19 12:35:00,196.3,196.47,196.3,196.38,16305.0,191.108,191.2735,191.108,191.1859,16305.0
2024-08-19 12:40:00,196.42,196.42,196.25,196.32,3402.0,191.2249,191.2249,191.0594,191.1275,3402.0
2024-08-19 12:45:00,196.38,196.38,196.19,196.3,7612.0,191.1859,191.1859,191.001,191.108,7612.0
2024-08-19 12:50:00,196.31,196.4,196.3,196.39,6052.0,191.1178,191.2054,191.108,191.1957,6052.0
2024-08-19 12:55:00,196.33,196.49,196.26,196.33,17322.0,191.1373,191.293,191.0691,191.1373,17322.0
2024-08-19 13:00:00,196.33,196.37,195.9,196.15,29304.0,191.1373,191.1762,190.7186,190.962,29304.0
2024-08-19 13:05:00,196.15,196.5,196.15,196.49,16671.0,190.962,191.3028,190.962,191.293,16671.0
2024-08-19 13:10:00,196.45,196.51,196.2,196.35,9285.0,191.2541,191.3125,191.0107,191.1567,9285.0
2024-08-19 13:15:00,196.28,196.34,196.17,196.18,5800.0,191.0886,191.147,190.9815,190.9912,5800.0
2024-08-19 13:20:00,196.19,196.35,196.14,196.27,9500.0,191.001,191.1567,190.9523,191.0788,9500.0
2024-08-19 13:25:00,196.28,196.29,196.13,196.24,7843.0,191.0886,191.0983,190.9425,191.0496,7843.0
2024-08-19 13:30:00,196.24,196.26,195.96,196.03,9607.0,191.0496,191.0691,190.777,190.8452,9607.0
2024-08-19 13:35:00,196.02,196.11,195.96,196.09,14411.0,190.8355,190.9231,190.777,190.9036,14411.0
2024-08-19 13:40:00,196.11,196.31,196.06,196.21,10795.0,190.9231,191.1178,190.8744,191.0204,10795.0
2024-08-19 13:45:00,196.19,196.31,196.16,196.26,8705.0,191.001,191.1178,190.9717,191.0691,8705.0
2024-08-19 13:50:00,196.27,196.41,196.19,196.38,17609.0,191.0788,191.2151,191.001,191.1859,17609.0
2024-08-19 13:55:00,196.41,196.55,196.39,196.49,11753.0,191.2151,191.3514,191.1957,191.293,11753.0
2024-08-19 14:00:00,196.49,196.71,196.47,196.7,17810.0,191.293,191.5072,191.2735,191.4975,17810.0
2024-08-19 14:05:00,196.68,196.71,196.52,196.55,19768.0,191.478,191.5072,191.3222,191.3514,19768.0
2024-08-19 14:10:00,196.57,196.62,196.49,196.57,24072.0,191.3709,191.4196,191.293,191.3709,24072.0
2024-08-19 14:15:00,196.58,196.6,196.33,196.34,17171.0,191.3806,191.4001,191.1373,191.147,17171.0
2024-08-19 14:20:00,196.35,196.38,196.26,196.27,11112.0,191.1567,191.1859,191.0691,191.0788,11112.0
2024-08-19 14:25:00,196.27,196.27,196.12,196.18,7534.0,191.0788,191.0788,190.9328,190.9912,7534.0
2024-08-19 14:30:00,196.18,196.39,196.17,196.39,18751.0,190.9912,191.1957,190.9815,191.1957,18751.0
2024-08-19 14:35:00,196.4,196.61,196.4,196.59,15434.0,191.2054,191.4098,191.2054,191.3904,15434.0
2024-08-19 14:40:00,196.61,196.86,196.61,196.82,19882.0,191.4098,191.6532,191.4098,191.6143,19882.0
2024-08-19 14:45:00,196.82,196.87,196.77,196.84,17758.0,191.6143,191.663,191.5656,191.6338,17758.0
2024-08-19 14:50:00,196.85,196.89,196.73,196.78,33656.0,191.6435,191.6824,191.5267,191.5753,33656.0
2024-08-19 14:55:00,196.77,196.85,196.63,196.64,46347.0,191.5656,191.6435,191.4293,191.4391,46347.0
2024-08-19 15:00:00,196.64,196.67,196.52,196.53,15498.0,191.4391,191.4683,191.3222,191.332,15498.0
2024-08-19 15:05:00,196.55,196.75,196.53,196.69,16033.0,191.3514,191.5461,191.332,191.4877,16033.0
2024-08-19 15:10:00,196.69,196.79,196.66,196.77,20050.0,191.4877,191.5851,191.4585,191.5656,20050.0
2024-08-19 15:15:00,196.74,196.87,196.71,196.82,18293.0,191.5364,191.663,191.5072,191.6143,18293.0
2024-08-19 15:20:00,196.83,196.83,196.72,196.74,15637.0,191.624,191.624,191.5169,191.5364,15637.0
2024-08-19 15:25:00,196.72,196.81,196.68,196.72,17384.0,191.5169,191.6046,191.478,191.5169,17384.0
2024-08-19 15:30:00,196.71,196.71,196.59,196.64,25285.0,191.5072,191.5072,191.3904,191.4391,25285.0
2024-08-19 15:35:00,196.63,196.81,196.63,196.77,26078.0,191.4293,191.6046,191.4293,191.5656,26078.0
2024-08-19 15:40:00,196.77,196.94,196.72,196.93,24729.0,191.5656,191.7311,191.5169,191.7214,24729.0
2024-08-19 15:45:00,196.94,197.04,196.91,196.94,40689.0,191.7311,191.8285,191.7019,191.7311,40689.0
2024-08-19 15:50:00,196.93,196.97,196.54,196.84,67590.0,191.7214,191.7603,191.3417,191.6338,67590.0
2024-08-19 15:55:00,196.84,196.94,196.46,196.88,214582.0,191.6338,191.7311,191.2638,191.6727,214582.0
2024-08-20 09:30:00,197.12,197.48,197.0,197.31,93539.0,191.9064,192.2568,191.7895,192.0913,93539.0
2024-08-20 09:35:00,197.34,197.37,196.64,196.78,22823.0,192.1205,192.1497,191.4391,191.5753,22823.0
2024-08-20 09:40:00,196.77,197.08,196.69,196.95,27142.0,191.5656,191.8674,191.4877,191.7409,27142.0
2024-08-20 09:45:00,197.01,197.05,196.69,196.91,12194.0,191.7993,191.8382,191.4877,191.7019,12194.0
2024-08-20 09:50:00,196.91,197.21,196.7,196.79,11889.0,191.7019,191.994,191.4975,191.5851,11889.0
2024-08-20 09:55:00,196.72,196.82,196.53,196.79,11914.0,191.5169,191.6143,191.332,191.5851,11914.0
2024-08-20 10:00:00,196.89,197.04,195.1,195.71,149270.0,191.6824,191.8285,189.9398,190.5337,149270.0
2024-08-20 10:05:00,195.79,196.11,194.83,195.64,81028.0,190.6115,190.9231,189.6769,190.4655,81028.0
2024-08-20 10:10:00,195.59,195.92,194.83,194.96,59085.0,190.4168,190.7381,189.6769,189.8035,59085.0
2024-08-20 10:15:00,194.95,195.08,194.37,194.53,123340.0,189.7938,189.9203,189.2291,189.3849,123340.0
2024-08-20 10:20:00,194.49,194.63,194.13,194.42,52852.0,189.3459,189.4822,188.9954,189.2778,52852.0
2024-08-20 10:25:00,194.46,195.37,194.41,195.14,22638.0,189.3167,190.2026,189.268,189.9787,22638.0
2024-08-20 10:30:00,195.21,195.73,195.09,195.43,31596.0,190.0469,190.5531,189.93,190.2611,31596.0
2024-08-20 10:35:00,195.42,195.64,195.2,195.56,12856.0,190.2513,190.4655,190.0371,190.3876,12856.0
2024-08-20 10:40:00,195.52,196.35,195.52,195.92,21021.0,190.3487,191.1567,190.3487,190.7381,21021.0
2024-08-20 10:45:00,196.02,196.02,195.67,195.89,14530.0,190.8355,190.8355,190.4947,190.7089,14530.0
2024-08-20 10:50:00,195.89,196.21,195.86,196.01,10277.0,190.7089,191.0204,190.6797,190.8257,10277.0
2024-08-20 10:55:00,196.01,196.02,195.75,195.75,10734.0,190.8257,190.8355,190.5726,190.5726,10734.0
2024-08-20 11:00:00,195.68,195.78,195.52,195.77,12496.0,190.5044,190.6018,190.3487,190.5921,12496.0
2024-08-20 11:05:00,195.71,196.02,195.58,195.99,10290.0,190.5337,190.8355,190.4071,190.8062,10290.0
2024-08-20 11:10:00,195.94,195.96,195.61,195.73,5172.0,190.7576,190.777,190.4363,190.5531,5172.0
2024-08-20 11:15:00,195.69,195.73,195.52,195.57,10314.0,190.5142,190.5531,190.3487,190.3974,10314.0
2024-08-20 11:20:00,195.53,195.67,195.43,195.64,19441.0,190.3584,190.4947,190.2611,190.4655,19441.0
2024-08-20 11:25:00,195.66,195.72,195.5,195.55,8748.0,190.485,190.5434,190.3292,190.3779,8748.0
2024-08-20 11:30:00,195.45,195.5,195.21,195.22,5274.0,190.2805,190.3292,190.0469,190.0566,5274.0
2024-08-20 11:35:00,195.27,195.38,194.9,194.94,34150.0,190.1053,190.2124,189.7451,189.784,34150.0
2024-08-20 11:40:00,194.95,195.11,194.91,195.02,10028.0,189.7938,189.9495,189.7548,189.8619,10028.0
2024-08-20 11:45:00,195.03,195.11,194.96,195.05,15901.0,189.8716,189.9495,189.8035,189.8911,15901.0
2024-08-20 11:50:00,195.09,195.29,194.87,195.28,28334.0,189.93,190.1248,189.7159,190.115,28334.0
2024-08-20 11:55:00,195.25,195.29,195.1,195.19,32643.0,190.0858,190.1248,189.9398,190.0274,32643.0
2024-08-20 12:00:00,195.18,195.43,195.04,195.34,24576.0,190.0177,190.2611,189.8814,190.1734,24576.0
2024-08-20 12:05:00,195.28,195.6,195.28,195.59,23027.0,190.115,190.4266,190.115,190.4168,23027.0
2024-08-20 12:10:00,195.56,195.72,195.49,195.5,10368.0,190.3876,190.5434,190.3195,190.3292,10368.0
2024-08-20 12:15:00,195.5,195.53,195.38,195.44,4928.0,190.3292,190.3584,190.2124,190.2708,4928.0
2024-08-20 12:20:00,195.47,195.56,195.35,195.36,14026.0,190.3,190.3876,190.1832,190.1929,14026.0
2024-08-20 12:25:00,195.44,195.75,195.43,195.64,15302.0,190.2708,190.5726,190.2611,190.4655,15302.0
2024-08-20 12:30:00,195.61,195.68,195.46,195.55,8611.0,190.4363,190.5044,190.2903,190.3779,8611.0
2024-08-20 12:35:00,195.63,195.77,195.6,195.75,4603.0,190.4558,190.5921,190.4266,190.5726,4603.0
2024-08-20 12:40:00,195.68,195.7,195.52,195.56,6891.0,190.5044,190.5239,190.3487,190.3876,6891.0
2024-08-20 12:45:00,195.59,195.75,195.56,195.74,3571.0,190.4168,190.5726,190.3876,190.5629,3571.0
2024-08-20 12:50:00,195.69,195.95,195.68,195.95,6872.0,190.5142,190.7673,190.5044,190.7673,6872.0
2024-08-20 12:55:00,195.96,195.96,195.86,195.95,4742.0,190.777,190.777,190.6797,190.7673,4742.0
2024-08-20 13:00:00,195.92,195.95,195.77,195.88,6431.0,190.7381,190.7673,190.5921,190.6992,6431.0
2024-08-20 13:05:00,195.93,196.06,195.81,196.06,8215.0,190.7478,190.8744,190.631,190.8744,8215.0
2024-08-20 13:10:00,196.05,196.16,195.99,196.16,8242.0,190.8647,190.9717,190.8062,190.9717,8242.0
2024-08-20 13:15:00,196.14,196.21,196.09,196.18,6484.0,190.9523,191.0204,190.9036,190.9912,6484.0
2024-08-20 13:20:00,196.21,196.38,196.18,196.29,12208.0,191.0204,191.1859,190.9912,191.0983,12208.0
2024-08-20 13:25:00,196.31,196.36,196.2,196.29,11170.0,191.1178,191.1665,191.0107,191.0983,11170.0
2024-08-20 13:30:00,196.31,196.44,196.27,196.34,11637.0,191.1178,191.2443,191.0788,191.147,11637.0
2024-08-20 13:35:00,196.34,196.44,196.19,196.43,17149.0,191.147,191.2443,191.001,191.2346,17149.0
2024-08-20 13:40:00,196.43,196.52,196.31,196.51,11173.0,191.2346,191.3222,191.1178,191.3125,11173.0
2024-08-20 13:45:00,196.51,196.59,196.5,196.56,8127.0,191.3125,191.3904,191.3028,191.3612,8127.0
2024-08-20 13:50:00,196.56,196.66,196.56,196.66,10324.0,191.3612,191.4585,191.3612,191.4585,10324.0
2024-08-20 13:55:00,196.67,196.74,196.63,196.74,9731.0,191.4683,191.5364,191.4293,191.5364,9731.0
2024-08-20 14:00:00,196.76,196.76,196.62,196.66,7195.0,191.5559,191.5559,191.4196,191.4585,7195.0
2024-08-20 14:05:00,196.66,196.7,196.55,196.65,12427.0,191.4585,191.4975,191.3514,191.4488,12427.0
2024-08-20 14:10:00,196.62,196.62,196.45,196.54,14030.0,191.4196,191.4196,191.2541,191.3417,14030.0
2024-08-20 14:15:00,196.55,196.62,196.49,196.59,11792.0,191.3514,191.4196,191.293,191.3904,11792.0
2024-08-20 14:20:00,196.57,196.67,196.54,196.61,4362.0,191.3709,191.4683,191.3417,191.4098,4362.0
2024-08-20 14:25:00,196.64,196.81,196.58,196.72,10404.0,191.4391,191.6046,191.3806,191.5169,10404.0
2024-08-20 14:30:00,196.74,196.74,196.49,196.54,5829.0,191.5364,191.5364,191.293,191.3417,5829.0
2024-08-20 14:35:00,196.55,196.6,196.46,196.49,14408.0,191.3514,191.4001,191.2638,191.293,14408.0
2024-08-20 14:40:00,196.5,196.55,196.42,196.42,11653.0,191.3028,191.3514,191.2249,191.2249,11653.0
2024-08-20 14:45:00,196.46,196.47,196.11,196.28,18187.0,191.2638,191.2735,190.9231,191.0886,18187.0
2024-08-20 14:50:00,196.25,196.3,196.14,196.25,6984.0,191.0594,191.108,190.9523,191.0594,6984.0
2024-08-20 14:55:00,196.22,196.23,196.01,196.09,8044.0,191.0302,191.0399,190.8257,190.9036,8044.0
2024-08-20 15:00:00,196.1,196.11,195.95,195.98,11927.0,190.9133,190.9231,190.7673,190.7965,11927.0
2024-08-20 15:05:00,195.97,196.03,195.9,195.97,10973.0,190.7868,190.8452,190.7186,190.7868,10973.0
2024-08-20 15:10:00,195.94,196.0,195.86,195.9,10481.0,190.7576,190.816,190.6797,190.7186,10481.0
2024-08-20 15:15:00,195.9,196.01,195.78,195.99,15390.0,190.7186,190.8257,190.6018,190.8062,15390.0
2024-08-20 15:20:00,196.01,196.01,195.88,195.9,15783.0,190.8257,190.8257,190.6992,190.7186,15783.0
2024-08-20 15:25:00,195.94,195.99,195.8,195.91,17813.0,190.7576,190.8062,190.6213,190.7284,17813.0
2024-08-20 15:30:00,195.91,195.98,195.81,195.96,57100.0,190.7284,190.7965,190.631,190.777,57100.0
2024-08-20 15:35:00,195.98,196.0,195.88,195.93,21212.0,190.7965,190.816,190.6992,190.7478,21212.0
2024-08-20 15:40:00,195.93,196.0,195.88,195.98,27207.0,190.7478,190.816,190.6992,190.7965,27207.0
2024-08-20 15:45:00,195.97,196.25,195.95,196.15,27290.0,190.7868,191.0594,190.7673,190.962,27290.0
2024-08-20 15:50:00,196.21,196.27,196.03,196.19,39831.0,191.0204,191.0788,190.8452,191.001,39831.0
2024-08-20 15:55:00,196.18,196.38,196.07,196.21,131197.0,190.9912,191.1859,190.8841,191.0204,131197.0
2024-08-21 09:30:00,196.44,196.82,195.91,196.16,80894.0,191.2443,191.6143,190.7284,190.9717,80894.0
2024-08-21 09:35:00,196.41,196.8,196.21,196.68,49393.0,191.2151,191.5948,191.0204,191.478,49393.0
2024-08-21 09:40:00,196.72,197.34,196.66,196.98,19258.0,191.5169,192.1205,191.4585,191.7701,19258.0
2024-08-21 09:45:00,197.05,197.23,196.59,196.68,35321.0,191.8382,192.0134,191.3904,191.478,35321.0
2024-08-21 09:50:00,196.69,197.03,196.63,196.76,10983.0,191.4877,191.8187,191.4293,191.5559,10983.0
2024-08-21 09:55:00,196.72,197.0,196.57,196.72,55284.0,191.5169,191.7895,191.3709,191.5169,55284.0
2024-08-21 10:00:00,196.73,196.79,196.53,196.61,46647.0,191.5267,191.5851,191.332,191.4098,46647.0
2024-08-21 10:05:00,196.66,196.76,196.37,196.45,39214.0,191.4585,191.5559,191.1762,191.2541,39214.0
2024-08-21 10:10:00,196.45,196.65,196.43,196.49,37007.0,191.2541,191.4488,191.2346,191.293,37007.0
2024-08-21 10:15:00,196.47,196.48,196.23,196.34,28656.0,191.2735,191.2833,191.0399,191.147,28656.0
2024-08-21 10:20:00,196.3,196.77,196.28,196.55,29212.0,191.108,191.5656,191.0886,191.3514,29212.0
2024-08-21 10:25:00,196.58,196.63,196.06,196.32,14732.0,191.3806,191.4293,190.8744,191.1275,14732.0
2024-08-21 10:30:00,196.26,196.35,196.17,196.35,8982.0,191.0691,191.1567,190.9815,191.1567,8982.0
2024-08-21 10:35:00,196.35,196.46,196.25,196.33,17055.0,191.1567,191.2638,191.0594,191.1373,17055.0
2024-08-21 10:40:00,196.34,196.47,196.17,196.4,11742.0,191.147,191.2735,190.9815,191.2054,11742.0
2024-08-21 10:45:00,196.4,196.42,196.15,196.18,9432.0,191.2054,191.2249,190.962,190.9912,9432.0
2024-08-21 10:50:00,196.28,196.28,195.67,195.74,17781.0,191.0886,191.0886,190.4947,190.5629,17781.0
2024-08-21 10:55:00,195.77,196.12,195.77,196.11,8617.0,190.5921,190.9328,190.5921,190.9231,8617.0
2024-08-21 11:00:00,196.1,196.12,195.83,196.09,19015.0,190.9133,190.9328,190.6505,190.9036,19015.0
2024-08-21 11:05:00,196.09,196.22,196.07,196.09,7523.0,190.9036,191.0302,190.8841,190.9036,7523.0
2024-08-21 11:10:00,196.09,196.38,196.09,196.36,5284.0,190.9036,191.1859,190.9036,191.1665,5284.0
2024-08-21 11:15:00,196.31,196.4,196.24,196.37,4856.0,191.1178,191.2054,191.0496,191.1762,4856.0
2024-08-21 11:20:00,196.37,196.38,196.24,196.28,13966.0,191.1762,191.1859,191.0496,191.0886,13966.0
2024-08-21 11:25:00,196.24,196.41,196.24,196.27,23739.0,191.0496,191.2151,191.0496,191.0788,23739.0
2024-08-21 11:30:00,196.3,196.34,196.17,196.27,12867.0,191.108,191.147,190.9815,191.0788,12867.0
2024-08-21 11:35:00,196.23,196.26,196.11,196.2,10363.0,191.0399,191.0691,190.9231,191.0107,10363.0
2024-08-21 11:40:00,196.11,196.21,196.01,196.04,5674.0,190.9231,191.0204,190.8257,190.8549,5674.0
2024-08-21 11:45:00,196.04,196.2,195.91,195.96,15408.0,190.8549,191.0107,190.7284,190.777,15408.0
2024-08-21 11:50:00,195.93,196.01,195.9,195.98,4061.0,190.7478,190.8257,190.7186,190.7965,4061.0
2024-08-21 11:55:00,196.01,196.01,195.78,195.85,13977.0,190.8257,190.8257,190.6018,190.6699,13977.0
2024-08-21 12:00:00,195.84,195.9,195.8,195.89,7833.0,190.6602,190.7186,190.6213,190.7089,7833.0
2024-08-21 12:05:00,195.92,196.02,195.9,196.0,14716.0,190.7381,190.8355,190.7186,190.816,14716.0
2024-08-21 12:10:00,196.0,196.08,196.0,196.01,3866.0,190.816,190.8939,190.816,190.8257,3866.0
2024-08-21 12:15:00,196.0,196.01,195.84,195.94,10090.0,190.816,190.8257,190.6602,190.7576,10090.0
2024-08-21 12:20:00,195.95,196.06,195.9,196.03,7534.0,190.7673,190.8744,190.7186,190.8452,7534.0
2024-08-21 12:25:00,196.01,196.03,195.95,195.97,5382.0,190.8257,190.8452,190.7673,190.7868,5382.0
2024-08-21 12:30:00,195.97,196.23,195.97,196.23,7103.0,190.7868,191.0399,190.7868,191.0399,7103.0
2024-08-21 12:35:00,196.2,196.23,196.17,196.18,2235.0,191.0107,191.0399,190.9815,190.9912,2235.0
2024-08-21 12:40:00,196.22,196.22,196.14,196.19,5654.0,191.0302,191.0302,190.9523,191.001,5654.0
2024-08-21 12:45:00,196.21,196.31,196.19,196.31,7723.0,191.0204,191.1178,191.001,191.1178,7723.0
2024-08-21 12:50:00,196.29,196.3,196.21,196.27,3705.0,191.0983,191.108,191.0204,191.0788,3705.0
2024-08-21 12:55:00,196.27,196.37,196.21,196.37,7840.0,191.0788,191.1762,191.0204,191.1762,7840.0
2024-08-21 13:00:00,196.38,196.66,196.38,196.61,12664.0,191.1859,191.4585,191.1859,191.4098,12664.0
2024-08-21 13:05:00,196.6,196.61,196.52,196.55,5083.0,191.4001,191.4098,191.3222,191.3514,5083.0
2024-08-21 13:10:00,196.52,196.6,196.48,196.53,11366.0,191.3222,191.4001,191.2833,191.332,11366.0
2024-08-21 13:15:00,196.53,196.59,196.45,196.54,11894.0,191.332,191.3904,191.2541,191.3417,11894.0
2024-08-21 13:20:00,196.57,196.61,196.54,196.55,5224.0,191.3709,191.4098,191.3417,191.3514,5224.0
2024-08-21 13:25:00,196.55,196.61,196.54,196.58,3758.0,191.3514,191.4098,191.3417,191.3806,3758.0
2024-08-21 13:30:00,196.58,196.62,196.55,196.58,6022.0,191.3806,191.4196,191.3514,191.3806,6022.0
2024-08-21 13:35:00,196.56,196.67,196.52,196.52,15271.0,191.3612,191.4683,191.3222,191.3222,15271.0
2024-08-21 13:40:00,196.52,196.53,196.45,196.51,10778.0,191.3222,191.332,191.2541,191.3125,10778.0
2024-08-21 13:45:00,196.53,196.62,196.52,196.57,9668.0,191.332,191.4196,191.3222,191.3709,9668.0
2024-08-21 13:50:00,196.59,196.64,196.48,196.48,9629.0,191.3904,191.4391,191.2833,191.2833,9629.0
2024-08-21 13:55:00,196.5,196.64,196.49,196.57,10429.0,191.3028,191.4391,191.293,191.3709,10429.0
2024-08-21 14:00:00,196.5,196.66,196.4,196.66,15427.0,191.3028,191.4585,191.2054,191.4585,15427.0
2024-08-21 14:05:00,196.66,196.66,196.27,196.31,10484.0,191.4585,191.4585,191.0788,191.1178,10484.0
2024-08-21 14:10:00,196.33,196.56,196.33,196.56,5977.0,191.1373,191.3612,191.1373,191.3612,5977.0
2024-08-21 14:15:00,196.57,196.66,196.53,196.57,7004.0,191.3709,191.4585,191.332,191.3709,7004.0
2024-08-21 14:20:00,196.56,196.59,196.52,196.54,5017.0,191.3612,191.3904,191.3222,191.3417,5017.0
2024-08-21 14:25:00,196.54,196.6,196.38,196.59,9523.0,191.3417,191.4001,191.1859,191.3904,9523.0
2024-08-21 14:30:00,196.58,196.71,196.58,196.63,11240.0,191.3806,191.5072,191.3806,191.4293,11240.0
2024-08-21 14:35:00,196.64,196.64,196.37,196.4,6207.0,191.4391,191.4391,191.1762,191.2054,6207.0
2024-08-21 14:40:00,196.4,196.52,196.31,196.52,10361.0,191.2054,191.3222,191.1178,191.3222,10361.0
2024-08-21 14:45:00,196.5,196.51,196.35,196.36,15054.0,191.3028,191.3125,191.1567,191.1665,15054.0
2024-08-21 14:50:00,196.33,196.44,196.31,196.39,9368.0,191.1373,191.2443,191.1178,191.1957,9368.0
2024-08-21 14:55:00,196.39,196.46,196.35,196.45,7908.0,191.1957,191.2638,191.1567,191.2541,7908.0
2024-08-21 15:00:00,196.42,196.43,196.27,196.27,11835.0,191.2249,191.2346,191.0788,191.0788,11835.0
2024-08-21 15:05:00,196.28,196.34,196.22,196.24,14141.0,191.0886,191.147,191.0302,191.0496,14141.0
2024-08-21 15:10:00,196.26,196.35,196.23,196.24,10825.0,191.0691,191.1567,191.0399,191.0496,10825.0
2024-08-21 15:15:00,196.24,196.28,196.15,196.26,18218.0,191.0496,191.0886,190.962,191.0691,18218.0
2024-08-21 15:20:00,196.25,196.33,196.23,196.27,14717.0,191.0594,191.1373,191.0399,191.0788,14717.0
2024-08-21 15:25:00,196.21,196.46,196.2,196.43,13550.0,191.0204,191.2638,191.0107,191.2346,13550.0
2024-08-21 15:30:00,196.4,196.4,196.08,196.12,29242.0,191.2054,191.2054,190.8939,190.9328,29242.0
2024-08-21 15:35:00,196.12,196.28,196.08,196.25,14593.0,190.9328,191.0886,190.8939,191.0594,14593.0
2024-08-21 15:40:00,196.31,196.4,196.27,196.38,16238.0,191.1178,191.2054,191.0788,191.1859,16238.0
2024-08-21 15:45:00,196.35,196.36,196.14,196.29,24679.0,191.1567,191.1665,190.9523,191.0983,24679.0
2024-08-21 15:50:00,196.31,196.46,196.14,196.42,52290.0,191.1178,191.2638,190.9523,191.2249,52290.0
2024-08-21 15:55:00,196.44,196.63,196.36,196.5,174936.0,191.2443,191.4293,191.1665,191.3028,174936.0
2024-08-22 09:30:00,197.0,197.42,196.53,197.22,59929.0,191.7895,192.1984,191.332,192.0037,59929.0
2024-08-22 09:35:00,197.25,197.54,196.98,196.99,46706.0,192.0329,192.3152,191.7701,191.7798,46706.0
2024-08-22 09:40:00,197.13,197.16,196.35,196.45,35488.0,191.9161,191.9453,191.1567,191.2541,35488.0
2024-08-22 09:45:00,196.45,196.72,196.12,196.51,19708.0,191.2541,191.5169,190.9328,191.3125,19708.0
2024-08-22 09:50:00,196.48,196.71,196.34,196.34,14237.0,191.2833,191.5072,191.147,191.147,14237.0
2024-08-22 09:55:00,196.28,196.31,195.73,195.91,21003.0,191.0886,191.1178,190.5531,190.7284,21003.0
2024-08-22 10:00:00,195.92,196.43,195.91,196.09,19780.0,190.7381,191.2346,190.7284,190.9036,19780.0
2024-08-22 10:05:00,196.08,196.29,195.98,196.28,15107.0,190.8939,191.0983,190.7965,191.0886,15107.0
2024-08-22 10:10:00,196.33,196.52,196.29,196.48,9232.0,191.1373,191.3222,191.0983,191.2833,9232.0
2024-08-22 10:15:00,196.55,196.95,196.52,196.95,10047.0,191.3514,191.7409,191.3222,191.7409,10047.0
2024-08-22 10:20:00,196.94,197.09,196.56,196.87,49955.0,191.7311,191.8772,191.3612,191.663,49955.0
2024-08-22 10:25:00,196.89,196.96,196.37,196.4,13103.0,191.6824,191.7506,191.1762,191.2054,13103.0
2024-08-22 10:30:00,196.41,196.44,196.07,196.44,28809.0,191.2151,191.2443,190.8841,191.2443,28809.0
2024-08-22 10:35:00,196.39,196.64,196.29,196.62,11197.0,191.1957,191.4391,191.0983,191.4196,11197.0
2024-08-22 10:40:00,196.62,196.83,196.52,196.77,9032.0,191.4196,191.624,191.3222,191.5656,9032.0
2024-08-22 10:45:00,196.72,196.76,196.04,196.16,14528.0,191.5169,191.5559,190.8549,190.9717,14528.0
2024-08-22 10:50:00,196.09,196.37,196.09,196.35,9463.0,190.9036,191.1762,190.9036,191.1567,9463.0
2024-08-22 10:55:00,196.34,196.38,196.05,196.07,14454.0,191.147,191.1859,190.8647,190.8841,14454.0
2024-08-22 11:00:00,196.06,196.12,195.95,196.08,8850.0,190.8744,190.9328,190.7673,190.8939,8850.0
2024-08-22 11:05:00,196.06,196.1,195.81,195.89,11444.0,190.8744,190.9133,190.631,190.7089,11444.0
2024-08-22 11:10:00,195.92,196.05,195.87,195.87,8626.0,190.7381,190.8647,190.6894,190.6894,8626.0
2024-08-22 11:15:00,195.83,195.92,195.75,195.8,5141.0,190.6505,190.7381,190.5726,190.6213,5141.0
2024-08-22 11:20:00,195.75,195.85,195.6,195.85,7677.0,190.5726,190.6699,190.4266,190.6699,7677.0
2024-08-22 11:25:00,195.84,195.92,195.65,195.67,11323.0,190.6602,190.7381,190.4752,190.4947,11323.0
2024-08-22 11:30:00,195.67,196.0,195.5,195.97,25677.0,190.4947,190.816,190.3292,190.7868,25677.0
2024-08-22 11:35:00,195.94,196.08,195.91,195.96,20804.0,190.7576,190.8939,190.7284,190.777,20804.0
2024-08-22 11:40:00,196.0,196.07,195.81,196.02,15577.0,190.816,190.8841,190.631,190.8355,15577.0
2024-08-22 11:45:00,195.98,195.99,195.46,195.58,16910.0,190.7965,190.8062,190.2903,190.4071,16910.0
2024-08-22 11:50:00,195.63,195.82,195.62,195.67,8912.0,190.4558,190.6407,190.446,190.4947,8912.0
2024-08-22 11:55:00,195.63,195.83,195.62,195.8,6957.0,190.4558,190.6505,190.446,190.6213,6957.0
2024-08-22 12:00:00,195.76,195.92,195.71,195.86,19189.0,190.5823,190.7381,190.5337,190.6797,19189.0
2024-08-22 12:05:00,195.83,195.9,195.72,195.78,17189.0,190.6505,190.7186,190.5434,190.6018,17189.0
2024-08-22 12:10:00,195.81,196.05,195.81,196.02,72077.0,190.631,190.8647,190.631,190.8355,72077.0
2024-08-22 12:15:00,196.03,196.34,196.03,196.29,8518.0,190.8452,191.147,190.8452,191.0983,8518.0
2024-08-22 12:20:00,196.32,196.36,196.09,196.09,8337.0,191.1275,191.1665,190.9036,190.9036,8337.0
2024-08-22 12:25:00,196.1,196.19,196.06,196.16,5670.0,190.9133,191.001,190.8744,190.9717,5670.0
2024-08-22 12:30:00,196.09,196.29,196.08,196.23,5318.0,190.9036,191.0983,190.8939,191.0399,5318.0
2024-08-22 12:35:00,196.18,196.18,195.97,195.97,9134.0,190.9912,190.9912,190.7868,190.7868,9134.0
2024-08-22 12:40:00,195.96,196.01,195.89,195.97,4887.0,190.777,190.8257,190.7089,190.7868,4887.0
2024-08-22 12:45:00,195.97,196.09,195.96,196.0,12204.0,190.7868,190.9036,190.777,190.816,12204.0
2024-08-22 12:50:00,196.03,196.03,195.76,195.8,5948.0,190.8452,190.8452,190.5823,190.6213,5948.0
2024-08-22 12:55:00,195.78,195.83,195.72,195.76,5115.0,190.6018,190.6505,190.5434,190.5823,5115.0
2024-08-22 13:00:00,195.8,195.84,195.68,195.75,6440.0,190.6213,190.6602,190.5044,190.5726,6440.0
2024-08-22 13:05:00,195.74,195.9,195.7,195.9,6541.0,190.5629,190.7186,190.5239,190.7186,6541.0
2024-08-22 13:10:00,195.9,196.05,195.75,195.76,10846.0,190.7186,190.8647,190.5726,190.5823,10846.0
2024-08-22 13:15:00,195.77,195.97,195.69,195.94,6533.0,190.5921,190.7868,190.5142,190.7576,6533.0
2024-08-22 13:20:00,195.92,195.98,195.87,195.94,10013.0,190.7381,190.7965,190.6894,190.7576,10013.0
2024-08-22 13:25:00,195.92,195.92,195.65,195.65,7648.0,190.7381,190.7381,190.4752,190.4752,7648.0
2024-08-22 13:30:00,195.69,195.82,195.5,195.75,9406.0,190.5142,190.6407,190.3292,190.5726,9406.0
2024-08-22 13:35:00,195.7,195.95,195.7,195.83,9228.0,190.5239,190.7673,190.5239,190.6505,9228.0
2024-08-22 13:40:00,195.8,195.96,195.79,195.92,10450.0,190.6213,190.777,190.6115,190.7381,10450.0
2024-08-22 13:45:00,195.93,195.93,195.83,195.84,4549.0,190.7478,190.7478,190.6505,190.6602,4549.0
2024-08-22 13:50:00,195.85,195.87,195.59,195.67,5301.0,190.6699,190.6894,190.4168,190.4947,5301.0
2024-08-22 13:55:00,195.68,195.68,195.35,195.52,9883.0,190.5044,190.5044,190.1832,190.3487,9883.0
2024-08-22 14:00:00,195.52,195.71,195.52,195.71,12767.0,190.3487,190.5337,190.3487,190.5337,12767.0
2024-08-22 14:05:00,195.68,195.91,195.68,195.91,13124.0,190.5044,190.7284,190.5044,190.7284,13124.0
2024-08-22 14:10:00,195.88,196.05,195.88,195.99,11762.0,190.6992,190.8647,190.6992,190.8062,11762.0
2024-08-22 14:15:00,196.07,196.18,195.98,196.18,9388.0,190.8841,190.9912,190.7965,190.9912,9388.0
2024-08-22 14:20:00,196.21,196.21,196.0,196.03,9278.0,191.0204,191.0204,190.816,190.8452,9278.0
2024-08-22 14:25:00,196.03,196.11,195.94,196.05,22283.0,190.8452,190.9231,190.7576,190.8647,22283.0
2024-08-22 14:30:00,196.01,196.08,195.96,195.98,7324.0,190.8257,190.8939,190.777,190.7965,7324.0
2024-08-22 14:35:00,195.98,196.14,195.92,195.92,15500.0,190.7965,190.9523,190.7381,190.7381,15500.0
2024-08-22 14:40:00,195.86,195.98,195.84,195.84,14056.0,190.6797,190.7965,190.6602,190.6602,14056.0
2024-08-22 14:45:00,195.84,195.9,195.72,195.72,21584.0,190.6602,190.7186,190.5434,190.5434,21584.0
2024-08-22 14:50:00,195.73,195.82,195.67,195.81,14942.0,190.5531,190.6407,190.4947,190.631,14942.0
2024-08-22 14:55:00,195.81,195.9,195.64,195.7,24990.0,190.631,190.7186,190.4655,190.5239,24990.0
2024-08-22 15:00:00,195.74,195.9,195.69,195.87,11659.0,190.5629,190.7186,190.5142,190.6894,11659.0
2024-08-22 15:05:00,195.86,195.89,195.71,195.78,13893.0,190.6797,190.7089,190.5337,190.6018,13893.0
2024-08-22 15:10:00,195.8,195.9,195.73,195.9,16744.0,190.6213,190.7186,190.5531,190.7186,16744.0
2024-08-22 15:15:00,195.88,195.98,195.88,195.92,17606.0,190.6992,190.7965,190.6992,190.7381,17606.0
2024-08-22 15:20:00,195.95,196.13,195.95,196.11,20147.0,190.7673,190.9425,190.7673,190.9231,20147.0
2024-08-22 15:25:00,196.12,196.34,196.06,196.31,19256.0,190.9328,191.147,190.8744,191.1178,19256.0
2024-08-22 15:30:00,196.3,196.58,196.3,196.5,15248.0,191.108,191.3806,191.108,191.3028,15248.0
2024-08-22 15:35:00,196.48,196.58,196.46,196.48,32936.0,191.2833,191.3806,191.2638,191.2833,32936.0
2024-08-22 15:40:00,196.49,196.59,196.33,196.47,16956.0,191.293,191.3904,191.1373,191.2735,16956.0
2024-08-22 15:45:00,196.48,196.55,196.3,196.51,23423.0,191.2833,191.3514,191.108,191.3125,23423.0
2024-08-22 15:50:00,196.5,196.56,195.96,196.09,29684.0,191.3028,191.3612,190.777,190.9036,29684.0
2024-08-22 15:55:00,196.1,196.58,196.02,196.49,187775.0,190.9133,191.3806,190.8355,191.293,187775.0
2024-08-23 09:30:00,197.25,197.61,196.9,197.61,48626.0,192.0329,192.3834,191.6922,192.3834,48626.0
2024-08-23 09:35:00,197.55,197.55,197.12,197.18,10482.0,192.325,192.325,191.9064,191.9648,10482.0
2024-08-23 09:40:00,197.09,197.26,196.97,197.26,5163.0,191.8772,192.0427,191.7603,192.0427,5163.0
2024-08-23 09:45:00,197.29,197.29,196.68,196.69,13876.0,192.0719,192.0719,191.478,191.4877,13876.0
2024-08-23 09:50:00,196.63,197.03,196.5,197.03,7324.0,191.4293,191.8187,191.3028,191.8187,7324.0
2024-08-23 09:55:00,197.03,197.29,197.01,197.18,19396.0,191.8187,192.0719,191.7993,191.9648,19396.0
2024-08-23 10:00:00,197.14,197.59,197.09,197.53,31133.0,191.9258,192.3639,191.8772,192.3055,31133.0
2024-08-23 10:05:00,197.54,197.89,197.48,197.56,10029.0,192.3152,192.656,192.2568,192.3347,10029.0
2024-08-23 10:10:00,197.55,197.7,197.39,197.63,18807.0,192.325,192.471,192.1692,192.4029,18807.0
2024-08-23 10:15:00,197.66,197.75,197.06,197.15,24491.0,192.4321,192.5197,191.8479,191.9356,24491.0
2024-08-23 10:20:00,197.14,197.42,197.07,197.4,9974.0,191.9258,192.1984,191.8577,192.179,9974.0
2024-08-23 10:25:00,197.39,197.63,197.29,197.48,6427.0,192.1692,192.4029,192.0719,192.2568,6427.0
2024-08-23 10:30:00,197.53,197.53,196.91,196.99,11137.0,192.3055,192.3055,191.7019,191.7798,11137.0
2024-08-23 10:35:00,197.03,197.18,196.9,197.09,8212.0,191.8187,191.9648,191.6922,191.8772,8212.0
2024-08-23 10:40:00,197.06,197.06,196.9,197.0,5545.0,191.8479,191.8479,191.6922,191.7895,5545.0
2024-08-23 10:45:00,196.99,197.08,196.87,197.03,6741.0,191.7798,191.8674,191.663,191.8187,6741.0
2024-08-23 10:50:00,197.09,197.44,197.06,197.44,7949.0,191.8772,192.2179,191.8479,192.2179,7949.0
2024-08-23 10:55:00,197.43,197.6,197.25,197.42,8480.0,192.2082,192.3737,192.0329,192.1984,8480.0
2024-08-23 11:00:00,197.41,197.46,197.25,197.33,4097.0,192.1887,192.2374,192.0329,192.1108,4097.0
2024-08-23 11:05:00,197.4,197.42,197.23,197.34,5271.0,192.179,192.1984,192.0134,192.1205,5271.0
2024-08-23 11:10:00,197.4,197.52,197.25,197.52,8080.0,192.179,192.2958,192.0329,192.2958,8080.0
2024-08-23 11:15:00,197.51,197.71,197.46,197.5,5847.0,192.286,192.4808,192.2374,192.2763,5847.0
2024-08-23 11:20:00,197.55,197.55,197.32,197.32,6656.0,192.325,192.325,192.1011,192.1011,6656.0
2024-08-23 11:25:00,197.41,197.42,197.31,197.34,4879.0,192.1887,192.1984,192.0913,192.1205,4879.0
2024-08-23 11:30:00,197.28,197.29,197.04,197.28,9555.0,192.0621,192.0719,191.8285,192.0621,9555.0
2024-08-23 11:35:00,197.24,197.24,196.97,197.0,39873.0,192.0232,192.0232,191.7603,191.7895,39873.0
2024-08-23 11:40:00,197.0,197.2,196.84,196.84,28385.0,191.7895,191.9842,191.6338,191.6338,28385.0
2024-08-23 11:45:00,196.95,197.14,196.89,197.09,5527.0,191.7409,191.9258,191.6824,191.8772,5527.0
2024-08-23 11:50:00,197.09,197.09,196.89,196.97,12902.0,191.8772,191.8772,191.6824,191.7603,12902.0
2024-08-23 11:55:00,196.98,197.06,196.8,197.04,16283.0,191.7701,191.8479,191.5948,191.8285,16283.0
2024-08-23 12:00:00,197.07,197.11,196.9,196.95,13681.0,191.8577,191.8966,191.6922,191.7409,13681.0
2024-08-23 12:05:00,196.93,196.95,196.67,196.91,8640.0,191.7214,191.7409,191.4683,191.7019,8640.0
2024-08-23 12:10:00,196.96,197.05,196.94,197.04,3092.0,191.7506,191.8382,191.7311,191.8285,3092.0
2024-08-23 12:15:00,197.06,197.08,196.86,197.03,4989.0,191.8479,191.8674,191.6532,191.8187,4989.0
2024-08-23 12:20:00,197.08,197.08,196.93,196.94,3488.0,191.8674,191.8674,191.7214,191.7311,3488.0
2024-08-23 12:25:00,196.95,196.95,196.66,196.67,8783.0,191.7409,191.7409,191.4585,191.4683,8783.0
2024-08-23 12:30:00,196.68,196.73,196.59,196.73,3910.0,191.478,191.5267,191.3904,191.5267,3910.0
2024-08-23 12:35:00,196.73,196.81,196.63,196.71,7451.0,191.5267,191.6046,191.4293,191.5072,7451.0
2024-08-23 12:40:00,196.73,196.76,196.34,196.43,15896.0,191.5267,191.5559,191.147,191.2346,15896.0
2024-08-23 12:45:00,196.43,196.74,196.43,196.71,5762.0,191.2346,191.5364,191.2346,191.5072,5762.0
2024-08-23 12:50:00,196.7,196.74,196.64,196.72,8128.0,191.4975,191.5364,191.4391,191.5169,8128.0
2024-08-23 12:55:00,196.72,196.91,196.64,196.85,12989.0,191.5169,191.7019,191.4391,191.6435,12989.0
2024-08-23 13:00:00,196.85,196.87,196.68,196.73,6678.0,191.6435,191.663,191.478,191.5267,6678.0
2024-08-23 13:05:00,196.74,196.76,196.47,196.5,6115.0,191.5364,191.5559,191.2735,191.3028,6115.0
2024-08-23 13:10:00,196.56,196.68,196.55,196.65,6695.0,191.3612,191.478,191.3514,191.4488,6695.0
2024-08-23 13:15:00,196.65,196.72,196.22,196.27,24002.0,191.4488,191.5169,191.0302,191.0788,24002.0
2024-08-23 13:20:00,196.32,196.54,196.29,196.53,40968.0,191.1275,191.3417,191.0983,191.332,40968.0
2024-08-23 13:25:00,196.53,196.77,196.52,196.65,10092.0,191.332,191.5656,191.3222,191.4488,10092.0
2024-08-23 13:30:00,196.65,196.93,196.65,196.86,11780.0,191.4488,191.7214,191.4488,191.6532,11780.0
2024-08-23 13:35:00,196.87,197.0,196.86,197.0,5993.0,191.663,191.7895,191.6532,191.7895,5993.0
2024-08-23 13:40:00,196.98,197.15,196.98,197.15,8603.0,191.7701,191.9356,191.7701,191.9356,8603.0
2024-08-23 13:45:00,197.19,197.35,197.14,197.19,10589.0,191.9745,192.1303,191.9258,191.9745,10589.0
2024-08-23 13:50:00,197.19,197.34,197.19,197.34,4788.0,191.9745,192.1205,191.9745,192.1205,4788.0
2024-08-23 13:55:00,197.37,197.38,197.24,197.32,5078.0,192.1497,192.1595,192.0232,192.1011,5078.0
2024-08-23 14:00:00,197.32,197.34,197.14,197.34,6722.0,192.1011,192.1205,191.9258,192.1205,6722.0
2024-08-23 14:05:00,197.36,197.37,197.26,197.31,7090.0,192.14,192.1497,192.0427,192.0913,7090.0
2024-08-23 14:10:00,197.29,197.42,197.29,197.33,13371.0,192.0719,192.1984,192.0719,192.1108,13371.0
2024-08-23 14:15:00,197.33,197.42,197.3,197.35,11349.0,192.1108,192.1984,192.0816,192.1303,11349.0
2024-08-23 14:20:00,197.32,197.33,197.23,197.25,11220.0,192.1011,192.1108,192.0134,192.0329,11220.0
2024-08-23 14:25:00,197.28,197.31,197.21,197.23,7671.0,192.0621,192.0913,191.994,192.0134,7671.0
2024-08-23 14:30:00,197.21,197.35,197.18,197.26,15118.0,191.994,192.1303,191.9648,192.0427,15118.0
2024-08-23 14:35:00,197.23,197.3,197.2,197.2,7216.0,192.0134,192.0816,191.9842,191.9842,7216.0
2024-08-23 14:40:00,197.19,197.3,197.16,197.24,11186.0,191.9745,192.0816,191.9453,192.0232,11186.0
2024-08-23 14:45:00,197.27,197.46,197.16,197.19,14852.0,192.0524,192.2374,191.9453,191.9745,14852.0
2024-08-23 14:50:00,197.19,197.36,197.19,197.34,7834.0,191.9745,192.14,191.9745,192.1205,7834.0
2024-08-23 14:55:00,197.34,197.39,197.29,197.35,6703.0,192.1205,192.1692,192.0719,192.1303,6703.0
2024-08-23 15:00:00,197.36,197.42,197.31,197.4,8131.0,192.14,192.1984,192.0913,192.179,8131.0
2024-08-23 15:05:00,197.36,197.44,197.29,197.43,13026.0,192.14,192.2179,192.0719,192.2082,13026.0
2024-08-23 15:10:00,197.44,197.45,197.32,197.38,17318.0,192.2179,192.2276,192.1011,192.1595,17318.0
2024-08-23 15:15:00,197.4,197.64,197.36,197.58,14870.0,192.179,192.4126,192.14,192.3542,14870.0
2024-08-23 15:20:00,197.57,197.61,197.55,197.58,11075.0,192.3445,192.3834,192.325,192.3542,11075.0
2024-08-23 15:25:00,197.57,197.69,197.54,197.69,12617.0,192.3445,192.4613,192.3152,192.4613,12617.0
2024-08-23 15:30:00,197.68,197.82,197.67,197.74,13527.0,192.4515,192.5878,192.4418,192.51,13527.0
2024-08-23 15:35:00,197.78,197.79,197.72,197.75,15235.0,192.5489,192.5586,192.4905,192.5197,15235.0
2024-08-23 15:40:00,197.75,197.82,197.73,197.77,20779.0,192.5197,192.5878,192.5002,192.5392,20779.0
2024-08-23 15:45:00,197.78,197.89,197.69,197.89,20247.0,192.5489,192.656,192.4613,192.656,20247.0
2024-08-23 15:50:00,197.98,197.98,197.69,197.97,34928.0,192.7436,192.7436,192.4613,192.7339,34928.0
2024-08-23 15:55:00,197.95,197.95,197.4,197.48,346350.0,192.7144,192.7144,192.179,192.2568,346350.0
2024-08-26 09:30:00,197.56,197.56,196.1,196.21,74583.0,192.3347,192.3347,190.9133,191.0204,74583.0
2024-08-26 09:35:00,196.11,196.88,196.07,196.75,23925.0,190.9231,191.6727,190.8841,191.5461,23925.0
2024-08-26 09:40:00,196.71,196.75,196.33,196.53,12240.0,191.5072,191.5461,191.1373,191.332,12240.0
2024-08-26 09:45:00,196.55,196.73,196.28,196.56,22124.0,191.3514,191.5267,191.0886,191.3612,22124.0
2024-08-26 09:50:00,196.65,196.91,196.39,196.77,21338.0,191.4488,191.7019,191.1957,191.5656,21338.0
2024-08-26 09:55:00,196.87,197.11,196.78,197.03,8209.0,191.663,191.8966,191.5753,191.8187,8209.0
2024-08-26 10:00:00,197.08,197.31,197.02,197.11,19519.0,191.8674,192.0913,191.809,191.8966,19519.0
2024-08-26 10:05:00,197.05,197.12,196.59,196.81,29866.0,191.8382,191.9064,191.3904,191.6046,29866.0
2024-08-26 10:10:00,196.72,197.06,196.72,196.98,33930.0,191.5169,191.8479,191.5169,191.7701,33930.0
2024-08-26 10:15:00,197.0,197.25,196.86,197.08,16888.0,191.7895,192.0329,191.6532,191.8674,16888.0
2024-08-26 10:20:00,197.08,197.11,196.73,196.9,18372.0,191.8674,191.8966,191.5267,191.6922,18372.0
2024-08-26 10:25:00,196.98,197.13,196.7,197.13,10456.0,191.7701,191.9161,191.4975,191.9161,10456.0
2024-08-26 10:30:00,197.27,197.95,197.21,197.84,7210.0,192.0524,192.7144,191.994,192.6073,7210.0
2024-08-26 10:35:00,197.84,197.97,197.76,197.89,18029.0,192.6073,192.7339,192.5294,192.656,18029.0
2024-08-26 10:40:00,197.89,197.94,197.69,197.73,13143.0,192.656,192.7047,192.4613,192.5002,13143.0
2024-08-26 10:45:00,197.73,197.82,197.64,197.71,5920.0,192.5002,192.5878,192.4126,192.4808,5920.0
2024-08-26 10:50:00,197.77,197.84,197.63,197.71,8905.0,192.5392,192.6073,192.4029,192.4808,8905.0
2024-08-26 10:55:00,197.69,197.73,197.65,197.7,3988.0,192.4613,192.5002,192.4223,192.471,3988.0
2024-08-26 11:00:00,197.7,197.88,197.69,197.84,8163.0,192.471,192.6463,192.4613,192.6073,8163.0
2024-08-26 11:05:00,197.84,197.91,197.7,197.77,10814.0,192.6073,192.6755,192.471,192.5392,10814.0
2024-08-26 11:10:00,197.76,197.78,197.58,197.75,29419.0,192.5294,192.5489,192.3542,192.5197,29419.0
2024-08-26 11:15:00,197.76,197.78,197.65,197.73,4558.0,192.5294,192.5489,192.4223,192.5002,4558.0
2024-08-26 11:20:00,197.73,197.75,197.48,197.5,8539.0,192.5002,192.5197,192.2568,192.2763,8539.0
2024-08-26 11:25:00,197.52,197.6,197.47,197.5,6850.0,192.2958,192.3737,192.2471,192.2763,6850.0
2024-08-26 11:30:00,197.49,197.51,197.27,197.3,12535.0,192.2666,192.286,192.0524,192.0816,12535.0
2024-08-26 11:35:00,197.29,197.33,197.17,197.28,9521.0,192.0719,192.1108,191.955,192.0621,9521.0
2024-08-26 11:40:00,197.29,197.38,197.29,197.37,6034.0,192.0719,192.1595,192.0719,192.1497,6034.0
2024-08-26 11:45:00,197.36,197.39,197.32,197.38,7336.0,192.14,192.1692,192.1011,192.1595,7336.0
2024-08-26 11:50:00,197.41,197.51,197.34,197.42,5977.0,192.1887,192.286,192.1205,192.1984,5977.0
2024-08-26 11:55:00,197.44,197.52,197.34,197.48,7909.0,192.2179,192.2958,192.1205,192.2568,7909.0
2024-08-26 12:00:00,197.48,197.48,197.37,197.42,3783.0,192.2568,192.2568,192.1497,192.1984,3783.0
2024-08-26 12:05:00,197.38,197.56,197.37,197.5,8239.0,192.1595,192.3347,192.1497,192.2763,8239.0
2024-08-26 12:10:00,197.52,197.52,197.1,197.16,17112.0,192.2958,192.2958,191.8869,191.9453,17112.0
2024-08-26 12:15:00,197.14,197.32,197.12,197.28,5855.0,191.9258,192.1011,191.9064,192.0621,5855.0
2024-08-26 12:20:00,197.25,197.26,197.12,197.12,6209.0,192.0329,192.0427,191.9064,191.9064,6209.0
2024-08-26 12:25:00,197.09,197.18,196.96,197.16,8471.0,191.8772,191.9648,191.7506,191.9453,8471.0
2024-08-26 12:30:00,197.16,197.23,197.09,197.16,6918.0,191.9453,192.0134,191.8772,191.9453,6918.0
2024-08-26 12:35:00,197.18,197.43,197.12,197.43,11601.0,191.9648,192.2082,191.9064,192.2082,11601.0
2024-08-26 12:40:00,197.39,197.6,197.38,197.59,7159.0,192.1692,192.3737,192.1595,192.3639,7159.0
2024-08-26 12:45:00,197.6,197.71,197.59,197.61,6944.0,192.3737,192.4808,192.3639,192.3834,6944.0
2024-08-26 12:50:00,197.63,197.75,197.59,197.75,3028.0,192.4029,192.5197,192.3639,192.5197,3028.0
2024-08-26 12:55:00,197.79,197.83,197.73,197.78,6577.0,192.5586,192.5976,192.5002,192.5489,6577.0
2024-08-26 13:00:00,197.78,197.84,197.71,197.71,6484.0,192.5489,192.6073,192.4808,192.4808,6484.0
2024-08-26 13:05:00,197.73,197.79,197.58,197.65,5116.0,192.5002,192.5586,192.3542,192.4223,5116.0
2024-08-26 13:10:00,197.61,197.67,197.53,197.63,8553.0,192.3834,192.4418,192.3055,192.4029,8553.0
2024-08-26 13:15:00,197.59,197.59,197.47,197.5,3889.0,192.3639,192.3639,192.2471,192.2763,3889.0
2024-08-26 13:20:00,197.49,197.56,197.48,197.53,2734.0,192.2666,192.3347,192.2568,192.3055,2734.0
2024-08-26 13:25:00,197.56,197.67,197.54,197.59,15009.0,192.3347,192.4418,192.3152,192.3639,15009.0
2024-08-26 13:30:00,197.56,197.56,197.45,197.49,4470.0,192.3347,192.3347,192.2276,192.2666,4470.0
2024-08-26 13:35:00,197.46,197.53,197.37,197.41,6837.0,192.2374,192.3055,192.1497,192.1887,6837.0
2024-08-26 13:40:00,197.5,197.5,197.39,197.39,4561.0,192.2763,192.2763,192.1692,192.1692,4561.0
2024-08-26 13:45:00,197.39,197.39,197.22,197.37,8939.0,192.1692,192.1692,192.0037,192.1497,8939.0
2024-08-26 13:50:00,197.42,197.42,197.34,197.34,2507.0,192.1984,192.1984,192.1205,192.1205,2507.0
2024-08-26 13:55:00,197.32,197.48,197.32,197.4,3564.0,192.1011,192.2568,192.1011,192.179,3564.0
2024-08-26 14:00:00,197.36,197.46,197.34,197.42,4558.0,192.14,192.2374,192.1205,192.1984,4558.0
2024-08-26 14:05:00,197.4,197.41,197.28,197.32,4911.0,192.179,192.1887,192.0621,192.1011,4911.0
2024-08-26 14:10:00,197.27,197.37,197.21,197.27,6166.0,192.0524,192.1497,191.994,192.0524,6166.0
2024-08-26 14:15:00,197.29,197.32,197.21,197.27,5978.0,192.0719,192.1011,191.994,192.0524,5978.0
2024-08-26 14:20:00,197.31,197.46,197.31,197.34,5971.0,192.0913,192.2374,192.0913,192.1205,5971.0
2024-08-26 14:25:00,197.32,197.38,197.23,197.23,7433.0,192.1011,192.1595,192.0134,192.0134,7433.0
2024-08-26 14:30:00,197.28,197.32,197.22,197.31,8211.0,192.0621,192.1011,192.0037,192.0913,8211.0
2024-08-26 14:35:00,197.31,197.36,197.21,197.22,16201.0,192.0913,192.14,191.994,192.0037,16201.0
2024-08-26 14:40:00,197.22,197.22,197.08,197.12,3389.0,192.0037,192.0037,191.8674,191.9064,3389.0
2024-08-26 14:45:00,197.08,197.16,196.87,196.9,12133.0,191.8674,191.9453,191.663,191.6922,12133.0
2024-08-26 14:50:00,196.86,196.9,196.64,196.66,5598.0,191.6532,191.6922,191.4391,191.4585,5598.0
2024-08-26 14:55:00,196.66,196.88,196.65,196.81,24309.0,191.4585,191.6727,191.4488,191.6046,24309.0
2024-08-26 15:00:00,196.82,196.86,196.72,196.74,12255.0,191.6143,191.6532,191.5169,191.5364,12255.0
2024-08-26 15:05:00,196.74,196.76,196.56,196.57,23575.0,191.5364,191.5559,191.3612,191.3709,23575.0
2024-08-26 15:10:00,196.64,196.76,196.59,196.76,10994.0,191.4391,191.5559,191.3904,191.5559,10994.0
2024-08-26 15:15:00,196.78,197.02,196.72,197.0,5070.0,191.5753,191.809,191.5169,191.7895,5070.0
2024-08-26 15:20:00,196.99,197.08,196.97,197.0,5737.0,191.7798,191.8674,191.7603,191.7895,5737.0
2024-08-26 15:25:00,197.03,197.06,196.87,196.92,6724.0,191.8187,191.8479,191.663,191.7116,6724.0
2024-08-26 15:30:00,196.95,197.1,196.93,197.06,7406.0,191.7409,191.8869,191.7214,191.8479,7406.0
2024-08-26 15:35:00,197.12,197.2,197.04,197.12,12134.0,191.9064,191.9842,191.8285,191.9064,12134.0
2024-08-26 15:40:00,197.14,197.19,197.05,197.15,5825.0,191.9258,191.9745,191.8382,191.9356,5825.0
2024-08-26 15:45:00,197.14,197.21,197.04,197.08,12962.0,191.9258,191.994,191.8285,191.8674,12962.0
2024-08-26 15:50:00,197.13,197.19,196.9,197.12,24105.0,191.9161,191.9745,191.6922,191.9064,24105.0
2024-08-26 15:55:00,197.15,197.6,197.04,197.48,154196.0,191.9356,192.3737,191.8285,192.2568,154196.0
2024-08-27 09:30:00,197.99,198.05,197.45,197.45,83198.0,192.7533,192.8118,192.2276,192.2276,83198.0
2024-08-27 09:35:00,197.53,197.94,197.2,197.64,14921.0,192.3055,192.7047,191.9842,192.4126,14921.0
2024-08-27 09:40:00,197.57,197.97,197.57,197.97,11142.0,192.3445,192.7339,192.3445,192.7339,11142.0
2024-08-27 09:45:00,197.94,198.3,197.94,198.18,36395.0,192.7047,193.0551,192.7047,192.9383,36395.0
2024-08-27 09:50:00,198.11,198.21,197.68,197.84,23606.0,192.8702,192.9675,192.4515,192.6073,23606.0
2024-08-27 09:55:00,197.84,198.21,197.8,197.92,23378.0,192.6073,192.9675,192.5684,192.6852,23378.0
2024-08-27 10:00:00,198.0,198.01,197.55,197.89,35907.0,192.7631,192.7728,192.325,192.656,35907.0
2024-08-27 10:05:00,197.83,198.0,197.36,197.36,11888.0,192.5976,192.7631,192.14,192.14,11888.0
2024-08-27 10:10:00,197.36,197.37,196.7,196.71,14207.0,192.14,192.1497,191.4975,191.5072,14207.0
2024-08-27 10:15:00,196.56,196.69,196.4,196.48,13940.0,191.3612,191.4877,191.2054,191.2833,13940.0
2024-08-27 10:20:00,196.53,196.61,196.31,196.43,8423.0,191.332,191.4098,191.1178,191.2346,8423.0
2024-08-27 10:25:00,196.34,196.51,196.13,196.29,9006.0,191.147,191.3125,190.9425,191.0983,9006.0
2024-08-27 10:30:00,196.18,196.35,196.01,196.11,18012.0,190.9912,191.1567,190.8257,190.9231,18012.0
2024-08-27 10:35:00,196.03,196.33,195.98,196.24,16427.0,190.8452,191.1373,190.7965,191.0496,16427.0
2024-08-27 10:40:00,196.24,196.44,196.0,196.07,8744.0,191.0496,191.2443,190.816,190.8841,8744.0
2024-08-27 10:45:00,196.17,196.24,195.82,195.82,9139.0,190.9815,191.0496,190.6407,190.6407,9139.0
2024-08-27 10:50:00,195.82,195.91,195.6,195.88,14478.0,190.6407,190.7284,190.4266,190.6992,14478.0
2024-08-27 10:55:00,195.91,196.1,195.84,196.0,5670.0,190.7284,190.9133,190.6602,190.816,5670.0
2024-08-27 11:00:00,196.06,196.08,195.83,195.96,4550.0,190.8744,190.8939,190.6505,190.777,4550.0
2024-08-27 11:05:00,195.93,196.04,195.88,195.93,7793.0,190.7478,190.8549,190.6992,190.7478,7793.0
2024-08-27 11:10:00,195.94,195.94,195.63,195.81,22207.0,190.7576,190.7576,190.4558,190.631,22207.0
2024-08-27 11:15:00,195.8,195.95,195.61,195.68,23500.0,190.6213,190.7673,190.4363,190.5044,23500.0
2024-08-27 11:20:00,195.67,195.96,195.63,195.86,4232.0,190.4947,190.777,190.4558,190.6797,4232.0
2024-08-27 11:25:00,195.85,196.05,195.78,195.86,11590.0,190.6699,190.8647,190.6018,190.6797,11590.0
2024-08-27 11:30:00,195.86,196.04,195.68,195.9,13225.0,190.6797,190.8549,190.5044,190.7186,13225.0
2024-08-27 11:35:00,195.93,196.05,195.91,195.97,3178.0,190.7478,190.8647,190.7284,190.7868,3178.0
2024-08-27 11:40:00,195.95,196.07,195.81,195.89,34244.0,190.7673,190.8841,190.631,190.7089,34244.0
2024-08-27 11:45:00,195.89,196.02,195.79,196.02,6925.0,190.7089,190.8355,190.6115,190.8355,6925.0
2024-08-27 11:50:00,196.05,196.35,196.0,196.34,20818.0,190.8647,191.1567,190.816,191.147,20818.0
2024-08-27 11:55:00,196.34,196.48,196.18,196.21,13112.0,191.147,191.2833,190.9912,191.0204,13112.0
2024-08-27 12:00:00,196.24,196.28,196.1,196.15,5798.0,191.0496,191.0886,190.9133,190.962,5798.0
2024-08-27 12:05:00,196.16,196.18,195.81,195.9,12033.0,190.9717,190.9912,190.631,190.7186,12033.0
2024-08-27 12:10:00,195.92,196.02,195.91,195.97,4029.0,190.7381,190.8355,190.7284,190.7868,4029.0
2024-08-27 12:15:00,196.06,196.09,195.91,196.02,1851.0,190.8744,190.9036,190.7284,190.8355,1851.0
2024-08-27 12:20:00,196.08,196.17,195.91,195.97,3354.0,190.8939,190.9815,190.7284,190.7868,3354.0
2024-08-27 12:25:00,195.94,195.99,195.63,195.69,10648.0,190.7576,190.8062,190.4558,190.5142,10648.0
2024-08-27 12:30:00,195.67,195.77,195.64,195.69,2087.0,190.4947,190.5921,190.4655,190.5142,2087.0
2024-08-27 12:35:00,195.66,195.85,195.66,195.81,7963.0,190.485,190.6699,190.485,190.631,7963.0
2024-08-27 12:40:00,195.79,195.89,195.68,195.76,5392.0,190.6115,190.7089,190.5044,190.5823,5392.0
2024-08-27 12:45:00,195.72,195.84,195.6,195.81,8358.0,190.5434,190.6602,190.4266,190.631,8358.0
2024-08-27 12:50:00,195.84,195.95,195.78,195.92,4741.0,190.6602,190.7673,190.6018,190.7381,4741.0
2024-08-27 12:55:00,195.91,195.96,195.84,195.85,6469.0,190.7284,190.777,190.6602,190.6699,6469.0
2024-08-27 13:00:00,195.89,195.9,195.78,195.81,9027.0,190.7089,190.7186,190.6018,190.631,9027.0
2024-08-27 13:05:00,195.76,195.85,195.6,195.6,9598.0,190.5823,190.6699,190.4266,190.4266,9598.0
2024-08-27 13:10:00,195.64,195.76,195.63,195.7,8077.0,190.4655,190.5823,190.4558,190.5239,8077.0
2024-08-27 13:15:00,195.72,195.75,195.63,195.69,9275.0,190.5434,190.5726,190.4558,190.5142,9275.0
2024-08-27 13:20:00,195.74,195.86,195.63,195.66,6834.0,190.5629,190.6797,190.4558,190.485,6834.0
2024-08-27 13:25:00,195.66,195.71,195.63,195.64,6511.0,190.485,190.5337,190.4558,190.4655,6511.0
2024-08-27 13:30:00,195.7,195.73,195.43,195.46,17695.0,190.5239,190.5531,190.2611,190.2903,17695.0
2024-08-27 13:35:00,195.43,195.71,195.43,195.7,19822.0,190.2611,190.5337,190.2611,190.5239,19822.0
2024-08-27 13:40:00,195.72,195.75,195.6,195.64,8829.0,190.5434,190.5726,190.4266,190.4655,8829.0
2024-08-27 13:45:00,195.61,195.65,195.42,195.47,15806.0,190.4363,190.4752,190.2513,190.3,15806.0
2024-08-27 13:50:00,195.45,195.55,195.44,195.48,9043.0,190.2805,190.3779,190.2708,190.3097,9043.0
2024-08-27 13:55:00,195.48,195.5,195.38,195.38,4950.0,190.3097,190.3292,190.2124,190.2124,4950.0
2024-08-27 14:00:00,195.4,195.4,195.18,195.33,12916.0,190.2318,190.2318,190.0177,190.1637,12916.0
2024-08-27 14:05:00,195.35,195.42,195.26,195.31,19724.0,190.1832,190.2513,190.0956,190.1442,19724.0
2024-08-27 14:10:00,195.31,195.41,195.24,195.41,26621.0,190.1442,190.2416,190.0761,190.2416,26621.0
2024-08-27 14:15:00,195.37,195.68,195.36,195.68,6913.0,190.2026,190.5044,190.1929,190.5044,6913.0
2024-08-27 14:20:00,195.63,195.66,195.53,195.63,8925.0,190.4558,190.485,190.3584,190.4558,8925.0
2024-08-27 14:25:00,195.66,195.67,195.52,195.58,8133.0,190.485,190.4947,190.3487,190.4071,8133.0
2024-08-27 14:30:00,195.64,195.64,195.39,195.4,12995.0,190.4655,190.4655,190.2221,190.2318,12995.0
2024-08-27 14:35:00,195.37,195.5,195.34,195.39,8861.0,190.2026,190.3292,190.1734,190.2221,8861.0
2024-08-27 14:40:00,195.42,195.53,195.39,195.52,6423.0,190.2513,190.3584,190.2221,190.3487,6423.0
2024-08-27 14:45:00,195.48,195.51,195.33,195.33,12031.0,190.3097,190.3389,190.1637,190.1637,12031.0
2024-08-27 14:50:00,195.34,195.37,195.24,195.25,13225.0,190.1734,190.2026,190.0761,190.0858,13225.0
2024-08-27 14:55:00,195.29,195.46,195.25,195.34,11905.0,190.1248,190.2903,190.0858,190.1734,11905.0
2024-08-27 15:00:00,195.34,195.41,195.28,195.33,9680.0,190.1734,190.2416,190.115,190.1637,9680.0
2024-08-27 15:05:00,195.29,195.51,195.26,195.42,12098.0,190.1248,190.3389,190.0956,190.2513,12098.0
2024-08-27 15:10:00,195.45,195.52,195.32,195.52,7761.0,190.2805,190.3487,190.154,190.3487,7761.0
2024-08-27 15:15:00,195.53,195.58,195.43,195.58,6900.0,190.3584,190.4071,190.2611,190.4071,6900.0
2024-08-27 15:20:00,195.56,195.63,195.5,195.5,8272.0,190.3876,190.4558,190.3292,190.3292,8272.0
2024-08-27 15:25:00,195.5,195.6,195.44,195.59,9162.0,190.3292,190.4266,190.2708,190.4168,9162.0
2024-08-27 15:30:00,195.59,195.66,195.48,195.59,14038.0,190.4168,190.485,190.3097,190.4168,14038.0
2024-08-27 15:35:00,195.59,195.6,195.32,195.37,20643.0,190.4168,190.4266,190.154,190.2026,20643.0
2024-08-27 15:40:00,195.37,195.51,195.32,195.44,17531.0,190.2026,190.3389,190.154,190.2708,17531.0
2024-08-27 15:45:00,195.45,195.85,195.36,195.79,23908.0,190.2805,190.6699,190.1929,190.6115,23908.0
2024-08-27 15:50:00,195.84,195.96,195.76,195.8,56421.0,190.6602,190.777,190.5823,190.6213,56421.0
2024-08-27 15:55:00,195.8,195.99,195.67,195.9,129289.0,190.6213,190.8062,190.4947,190.7186,129289.0
2024-08-28 09:30:00,195.52,196.23,194.47,195.0,115112.0,190.3487,191.0399,189.3264,189.8424,115112.0
2024-08-28 09:35:00,195.05,195.18,194.27,194.94,87468.0,189.8911,190.0177,189.1317,189.784,87468.0
2024-08-28 09:40:00,195.04,195.15,194.42,194.6,61926.0,189.8814,189.9885,189.2778,189.453,61926.0
2024-08-28 09:45:00,194.65,195.1,194.52,194.95,42827.0,189.5017,189.9398,189.3751,189.7938,42827.0
2024-08-28 09:50:00,195.06,195.2,194.82,195.12,98871.0,189.9008,190.0371,189.6672,189.9593,98871.0
2024-08-28 09:55:00,195.12,195.16,194.85,194.96,27357.0,189.9593,189.9982,189.6964,189.8035,27357.0
2024-08-28 10:00:00,194.96,195.04,194.46,194.59,32695.0,189.8035,189.8814,189.3167,189.4433,32695.0
2024-08-28 10:05:00,194.66,195.23,194.6,195.08,44208.0,189.5114,190.0663,189.453,189.9203,44208.0
2024-08-28 10:10:00,195.1,195.1,194.62,194.74,22556.0,189.9398,189.9398,189.4725,189.5893,22556.0
2024-08-28 10:15:00,194.7,194.76,194.34,194.36,17361.0,189.5504,189.6088,189.1999,189.2194,17361.0
2024-08-28 10:20:00,194.37,194.38,194.03,194.11,35684.0,189.2291,189.2388,188.8981,188.976,35684.0
2024-08-28 10:25:00,194.12,194.36,194.11,194.16,30151.0,188.9857,189.2194,188.976,189.0246,30151.0
2024-08-28 10:30:00,194.14,194.68,194.08,194.68,18822.0,189.0052,189.5309,188.9468,189.5309,18822.0
2024-08-28 10:35:00,194.64,194.68,194.44,194.64,12342.0,189.492,189.5309,189.2972,189.492,12342.0
2024-08-28 10:40:00,194.67,194.74,194.47,194.66,13389.0,189.5212,189.5893,189.3264,189.5114,13389.0
2024-08-28 10:45:00,194.6,194.78,194.5,194.78,13869.0,189.453,189.6282,189.3557,189.6282,13869.0
2024-08-28 10:50:00,194.85,195.13,194.81,194.93,32742.0,189.6964,189.969,189.6575,189.7743,32742.0
2024-08-28 10:55:00,194.94,195.08,194.72,195.04,16976.0,189.784,189.9203,189.5698,189.8814,16976.0
2024-08-28 11:00:00,195.11,195.36,195.11,195.34,5697.0,189.9495,190.1929,189.9495,190.1734,5697.0
2024-08-28 11:05:00,195.39,195.57,195.36,195.5,6311.0,190.2221,190.3974,190.1929,190.3292,6311.0
2024-08-28 11:10:00,195.49,195.94,195.49,195.77,29886.0,190.3195,190.7576,190.3195,190.5921,29886.0
2024-08-28 11:15:00,195.78,195.88,195.57,195.58,12123.0,190.6018,190.6992,190.3974,190.4071,12123.0
2024-08-28 11:20:00,195.52,195.67,195.35,195.44,12499.0,190.3487,190.4947,190.1832,190.2708,12499.0
2024-08-28 11:25:00,195.45,195.5,195.16,195.23,20778.0,190.2805,190.3292,189.9982,190.0663,20778.0
2024-08-28 11:30:00,195.18,195.18,194.66,194.66,17998.0,190.0177,190.0177,189.5114,189.5114,17998.0
2024-08-28 11:35:00,194.65,194.69,194.49,194.49,28806.0,189.5017,189.5406,189.3459,189.3459,28806.0
2024-08-28 11:40:00,194.49,194.56,194.26,194.42,45881.0,189.3459,189.4141,189.122,189.2778,45881.0
2024-08-28 11:45:00,194.41,194.5,194.25,194.49,28668.0,189.268,189.3557,189.1123,189.3459,28668.0
2024-08-28 11:50:00,194.46,194.51,194.37,194.47,18837.0,189.3167,189.3654,189.2291,189.3264,18837.0
2024-08-28 11:55:00,194.47,194.56,194.41,194.47,17767.0,189.3264,189.4141,189.268,189.3264,17767.0
2024-08-28 12:00:00,194.45,194.61,194.38,194.54,12355.0,189.307,189.4627,189.2388,189.3946,12355.0
2024-08-28 12:05:00,194.51,194.51,194.31,194.5,15120.0,189.3654,189.3654,189.1707,189.3557,15120.0
2024-08-28 12:10:00,194.5,194.64,194.45,194.6,12267.0,189.3557,189.492,189.307,189.453,12267.0
2024-08-28 12:15:00,194.6,194.67,194.58,194.61,5123.0,189.453,189.5212,189.4335,189.4627,5123.0
2024-08-28 12:20:00,194.62,194.63,194.58,194.61,5775.0,189.4725,189.4822,189.4335,189.4627,5775.0
2024-08-28 12:25:00,194.58,194.63,194.43,194.48,6771.0,189.4335,189.4822,189.2875,189.3362,6771.0
2024-08-28 12:30:00,194.48,194.58,194.41,194.47,7694.0,189.3362,189.4335,189.268,189.3264,7694.0
2024-08-28 12:35:00,194.44,194.48,194.38,194.42,5572.0,189.2972,189.3362,189.2388,189.2778,5572.0
2024-08-28 12:40:00,194.41,194.41,194.28,194.31,12555.0,189.268,189.268,189.1415,189.1707,12555.0
2024-08-28 12:45:00,194.37,194.52,194.35,194.51,8407.0,189.2291,189.3751,189.2096,189.3654,8407.0
2024-08-28 12:50:00,194.47,194.59,194.47,194.52,14975.0,189.3264,189.4433,189.3264,189.3751,14975.0
2024-08-28 12:55:00,194.53,194.68,194.53,194.66,3913.0,189.3849,189.5309,189.3849,189.5114,3913.0
2024-08-28 13:00:00,194.66,194.86,194.66,194.69,11794.0,189.5114,189.7061,189.5114,189.5406,11794.0
2024-08-28 13:05:00,194.69,194.76,194.65,194.73,9649.0,189.5406,189.6088,189.5017,189.5796,9649.0
2024-08-28 13:10:00,194.76,194.76,194.64,194.65,12493.0,189.6088,189.6088,189.492,189.5017,12493.0
2024-08-28 13:15:00,194.67,194.75,194.61,194.7,6728.0,189.5212,189.599,189.4627,189.5504,6728.0
2024-08-28 13:20:00,194.71,194.73,194.58,194.59,9111.0,189.5601,189.5796,189.4335,189.4433,9111.0
2024-08-28 13:25:00,194.57,194.62,194.5,194.56,15838.0,189.4238,189.4725,189.3557,189.4141,15838.0
2024-08-28 13:30:00,194.57,194.88,194.55,194.88,25187.0,189.4238,189.7256,189.4043,189.7256,25187.0
2024-08-28 13:35:00,194.86,194.94,194.74,194.77,12744.0,189.7061,189.784,189.5893,189.6185,12744.0
2024-08-28 13:40:00,194.74,194.83,194.68,194.74,12890.0,189.5893,189.6769,189.5309,189.5893,12890.0
2024-08-28 13:45:00,194.74,194.79,194.69,194.72,23018.0,189.5893,189.638,189.5406,189.5698,23018.0
2024-08-28 13:50:00,194.74,194.75,194.53,194.59,21104.0,189.5893,189.599,189.3849,189.4433,21104.0
2024-08-28 13:55:00,194.55,194.88,194.54,194.85,36109.0,189.4043,189.7256,189.3946,189.6964,36109.0
2024-08-28 14:00:00,194.84,194.96,194.76,194.89,14513.0,189.6867,189.8035,189.6088,189.7353,14513.0
2024-08-28 14:05:00,194.91,195.08,194.89,195.06,20247.0,189.7548,189.9203,189.7353,189.9008,20247.0
2024-08-28 14:10:00,195.04,195.27,195.04,195.09,11229.0,189.8814,190.1053,189.8814,189.93,11229.0
2024-08-28 14:15:00,195.07,195.08,194.85,194.86,13043.0,189.9106,189.9203,189.6964,189.7061,13043.0
2024-08-28 14:20:00,194.86,195.0,194.85,194.97,10633.0,189.7061,189.8424,189.6964,189.8132,10633.0
2024-08-28 14:25:00,195.01,195.03,194.87,194.88,9112.0,189.8522,189.8716,189.7159,189.7256,9112.0
2024-08-28 14:30:00,194.86,194.88,194.74,194.78,9270.0,189.7061,189.7256,189.5893,189.6282,9270.0
2024-08-28 14:35:00,194.8,194.93,194.77,194.8,7853.0,189.6477,189.7743,189.6185,189.6477,7853.0
2024-08-28 14:40:00,194.83,194.92,194.8,194.83,6188.0,189.6769,189.7645,189.6477,189.6769,6188.0
2024-08-28 14:45:00,194.84,194.86,194.69,194.72,9595.0,189.6867,189.7061,189.5406,189.5698,9595.0
2024-08-28 14:50:00,194.74,194.96,194.73,194.94,10035.0,189.5893,189.8035,189.5796,189.784,10035.0
2024-08-28 14:55:00,194.95,195.15,194.94,195.12,16514.0,189.7938,189.9885,189.784,189.9593,16514.0
2024-08-28 15:00:00,195.2,195.31,195.14,195.29,13387.0,190.0371,190.1442,189.9787,190.1248,13387.0
2024-08-28 15:05:00,195.3,195.3,195.04,195.04,6968.0,190.1345,190.1345,189.8814,189.8814,6968.0
2024-08-28 15:10:00,195.03,195.06,194.88,194.9,17308.0,189.8716,189.9008,189.7256,189.7451,17308.0
2024-08-28 15:15:00,194.94,195.02,194.9,194.98,14147.0,189.784,189.8619,189.7451,189.823,14147.0
2024-08-28 15:20:00,194.97,195.15,194.94,195.14,10207.0,189.8132,189.9885,189.784,189.9787,10207.0
2024-08-28 15:25:00,195.13,195.2,195.0,195.13,11436.0,189.969,190.0371,189.8424,189.969,11436.0
2024-08-28 15:30:00,195.15,195.31,195.09,195.2,8164.0,189.9885,190.1442,189.93,190.0371,8164.0
2024-08-28 15:35:00,195.23,195.24,194.96,195.11,22159.0,190.0663,190.0761,189.8035,189.9495,22159.0
2024-08-28 15:40:00,195.1,195.3,195.08,195.28,20868.0,189.9398,190.1345,189.9203,190.115,20868.0
2024-08-28 15:45:00,195.3,195.38,195.14,195.2,24475.0,190.1345,190.2124,189.9787,190.0371,24475.0
2024-08-28 15:50:00,195.25,195.52,195.11,195.3,50230.0,190.0858,190.3487,189.9495,190.1345,50230.0
2024-08-28 15:55:00,195.35,195.67,195.29,195.49,255268.0,190.1832,190.4947,190.1248,190.3195,255268.0
2024-08-29 09:30:00,196.0,196.06,194.49,194.63,70650.0,190.816,190.8744,189.3459,189.4822,70650.0
2024-08-29 09:35:00,194.55,195.15,194.54,194.98,21349.0,189.4043,189.9885,189.3946,189.823,21349.0
2024-08-29 09:40:00,194.88,195.39,194.68,194.77,16032.0,189.7256,190.2221,189.5309,189.6185,16032.0
2024-08-29 09:45:00,194.81,194.81,194.15,194.24,18967.0,189.6575,189.6575,189.0149,189.1025,18967.0
2024-08-29 09:50:00,194.15,194.21,193.85,194.2,24421.0,189.0149,189.0733,188.7228,189.0636,24421.0
2024-08-29 09:55:00,194.22,194.53,193.98,194.41,18529.0,189.0831,189.3849,188.8494,189.268,18529.0
2024-08-29 10:00:00,194.5,194.95,194.48,194.66,49662.0,189.3557,189.7938,189.3362,189.5114,49662.0
2024-08-29 10:05:00,194.6,195.35,194.59,195.35,17058.0,189.453,190.1832,189.4433,190.1832,17058.0
2024-08-29 10:10:00,195.15,195.24,194.88,195.01,15015.0,189.9885,190.0761,189.7256,189.8522,15015.0
2024-08-29 10:15:00,195.07,195.95,195.02,195.91,21048.0,189.9106,190.7673,189.8619,190.7284,21048.0
2024-08-29 10:20:00,195.91,196.07,195.78,195.85,22371.0,190.7284,190.8841,190.6018,190.6699,22371.0
2024-08-29 10:25:00,195.9,196.08,195.8,196.05,22641.0,190.7186,190.8939,190.6213,190.8647,22641.0
2024-08-29 10:30:00,196.04,196.21,195.88,195.93,15132.0,190.8549,191.0204,190.6992,190.7478,15132.0
2024-08-29 10:35:00,195.91,196.19,195.89,196.03,12505.0,190.7284,191.001,190.7089,190.8452,12505.0
2024-08-29 10:40:00,195.97,195.99,195.66,195.74,14815.0,190.7868,190.8062,190.485,190.5629,14815.0
2024-08-29 10:45:00,195.78,195.81,195.55,195.7,28624.0,190.6018,190.631,190.3779,190.5239,28624.0
2024-08-29 10:50:00,195.72,195.8,195.5,195.55,16453.0,190.5434,190.6213,190.3292,190.3779,16453.0
2024-08-29 10:55:00,195.57,195.87,195.55,195.87,10026.0,190.3974,190.6894,190.3779,190.6894,10026.0
2024-08-29 11:00:00,195.9,196.16,195.9,196.15,12418.0,190.7186,190.9717,190.7186,190.962,12418.0
2024-08-29 11:05:00,196.15,196.44,196.14,196.24,15583.0,190.962,191.2443,190.9523,191.0496,15583.0
2024-08-29 11:10:00,196.2,196.2,196.02,196.13,15191.0,191.0107,191.0107,190.8355,190.9425,15191.0
2024-08-29 11:15:00,196.15,196.16,195.9,195.97,11897.0,190.962,190.9717,190.7186,190.7868,11897.0
2024-08-29 11:20:00,195.96,196.09,195.84,195.84,11506.0,190.777,190.9036,190.6602,190.6602,11506.0
2024-08-29 11:25:00,195.91,196.02,195.85,195.96,10781.0,190.7284,190.8355,190.6699,190.777,10781.0
2024-08-29 11:30:00,195.97,196.13,195.95,195.96,12389.0,190.7868,190.9425,190.7673,190.777,12389.0
2024-08-29 11:35:00,195.95,196.03,195.86,195.86,29316.0,190.7673,190.8452,190.6797,190.6797,29316.0
2024-08-29 11:40:00,195.89,195.92,195.76,195.83,11164.0,190.7089,190.7381,190.5823,190.6505,11164.0
2024-08-29 11:45:00,195.81,195.92,195.77,195.91,19725.0,190.631,190.7381,190.5921,190.7284,19725.0
2024-08-29 11:50:00,195.88,196.0,195.82,195.9,14743.0,190.6992,190.816,190.6407,190.7186,14743.0
2024-08-29 11:55:00,195.9,195.97,195.83,195.96,9601.0,190.7186,190.7868,190.6505,190.777,9601.0
2024-08-29 12:00:00,195.97,196.04,195.93,195.94,20220.0,190.7868,190.8549,190.7478,190.7576,20220.0
2024-08-29 12:05:00,195.96,196.03,195.88,196.0,14993.0,190.777,190.8452,190.6992,190.816,14993.0
2024-08-29 12:10:00,195.97,196.08,195.96,195.97,12713.0,190.7868,190.8939,190.777,190.7868,12713.0
2024-08-29 12:15:00,195.99,195.99,195.86,195.92,13795.0,190.8062,190.8062,190.6797,190.7381,13795.0
2024-08-29 12:20:00,195.94,196.03,195.9,195.98,16609.0,190.7576,190.8452,190.7186,190.7965,16609.0
2024-08-29 12:25:00,196.04,196.28,195.9,196.01,36108.0,190.8549,191.0886,190.7186,190.8257,36108.0
2024-08-29 12:30:00,196.03,196.21,195.99,196.17,11102.0,190.8452,191.0204,190.8062,190.9815,11102.0
2024-08-29 12:35:00,196.19,196.32,196.08,196.31,12255.0,191.001,191.1275,190.8939,191.1178,12255.0
2024-08-29 12:40:00,196.32,196.34,196.22,196.23,16600.0,191.1275,191.147,191.0302,191.0399,16600.0
2024-08-29 12:45:00,196.22,196.26,196.13,196.13,9266.0,191.0302,191.0691,190.9425,190.9425,9266.0
2024-08-29 12:50:00,196.18,196.27,196.13,196.17,15104.0,190.9912,191.0788,190.9425,190.9815,15104.0
2024-08-29 12:55:00,196.22,196.22,196.06,196.1,7628.0,191.0302,191.0302,190.8744,190.9133,7628.0
2024-08-29 13:00:00,196.12,196.12,195.97,195.98,9287.0,190.9328,190.9328,190.7868,190.7965,9287.0
2024-08-29 13:05:00,195.96,196.02,195.78,195.78,11291.0,190.777,190.8355,190.6018,190.6018,11291.0
2024-08-29 13:10:00,195.78,195.78,195.65,195.71,10524.0,190.6018,190.6018,190.4752,190.5337,10524.0
2024-08-29 13:15:00,195.72,195.75,195.59,195.65,7969.0,190.5434,190.5726,190.4168,190.4752,7969.0
2024-08-29 13:20:00,195.63,195.68,195.51,195.61,6951.0,190.4558,190.5044,190.3389,190.4363,6951.0
2024-08-29 13:25:00,195.66,195.79,195.64,195.68,7293.0,190.485,190.6115,190.4655,190.5044,7293.0
2024-08-29 13:30:00,195.7,195.76,195.51,195.6,13678.0,190.5239,190.5823,190.3389,190.4266,13678.0
2024-08-29 13:35:00,195.56,195.67,195.4,195.67,11410.0,190.3876,190.4947,190.2318,190.4947,11410.0
2024-08-29 13:40:00,195.69,195.69,195.5,195.67,11177.0,190.5142,190.5142,190.3292,190.4947,11177.0
2024-08-29 13:45:00,195.65,195.73,195.48,195.62,8558.0,190.4752,190.5531,190.3097,190.446,8558.0
2024-08-29 13:50:00,195.6,195.65,195.47,195.5,8076.0,190.4266,190.4752,190.3,190.3292,8076.0
2024-08-29 13:55:00,195.45,195.45,195.25,195.36,12686.0,190.2805,190.2805,190.0858,190.1929,12686.0
2024-08-29 14:00:00,195.34,195.42,195.24,195.35,13275.0,190.1734,190.2513,190.0761,190.1832,13275.0
2024-08-29 14:05:00,195.32,195.62,195.27,195.55,11039.0,190.154,190.446,190.1053,190.3779,11039.0
2024-08-29 14:10:00,195.55,195.7,195.45,195.47,22249.0,190.3779,190.5239,190.2805,190.3,22249.0
2024-08-29 14:15:00,195.44,195.82,195.41,195.65,14464.0,190.2708,190.6407,190.2416,190.4752,14464.0
2024-08-29 14:20:00,195.69,195.71,195.42,195.55,18411.0,190.5142,190.5337,190.2513,190.3779,18411.0
2024-08-29 14:25:00,195.51,195.65,195.49,195.56,19049.0,190.3389,190.4752,190.3195,190.3876,19049.0
2024-08-29 14:30:00,195.54,195.68,195.52,195.64,21885.0,190.3681,190.5044,190.3487,190.4655,21885.0
2024-08-29 14:35:00,195.66,195.66,195.26,195.29,13420.0,190.485,190.485,190.0956,190.1248,13420.0
2024-08-29 14:40:00,195.27,195.44,195.18,195.37,15676.0,190.1053,190.2708,190.0177,190.2026,15676.0
2024-08-29 14:45:00,195.36,195.49,195.22,195.25,15594.0,190.1929,190.3195,190.0566,190.0858,15594.0
2024-08-29 14:50:00,195.24,195.25,195.09,195.25,10483.0,190.0761,190.0858,189.93,190.0858,10483.0
2024-08-29 14:55:00,195.26,195.48,195.2,195.44,18730.0,190.0956,190.3097,190.0371,190.2708,18730.0
2024-08-29 15:00:00,195.35,195.35,195.03,195.04,16072.0,190.1832,190.1832,189.8716,189.8814,16072.0
2024-08-29 15:05:00,195.0,195.39,194.96,195.25,18226.0,189.8424,190.2221,189.8035,190.0858,18226.0
2024-08-29 15:10:00,195.3,195.47,195.25,195.35,11397.0,190.1345,190.3,190.0858,190.1832,11397.0
2024-08-29 15:15:00,195.4,195.73,195.38,195.56,18129.0,190.2318,190.5531,190.2124,190.3876,18129.0
2024-08-29 15:20:00,195.63,195.63,195.41,195.48,9825.0,190.4558,190.4558,190.2416,190.3097,9825.0
2024-08-29 15:25:00,195.49,195.68,195.48,195.66,20209.0,190.3195,190.5044,190.3097,190.485,20209.0
2024-08-29 15:30:00,195.67,195.73,195.39,195.41,21770.0,190.4947,190.5531,190.2221,190.2416,21770.0
2024-08-29 15:35:00,195.43,195.47,195.28,195.32,16998.0,190.2611,190.3,190.115,190.154,16998.0
2024-08-29 15:40:00,195.33,195.35,194.95,194.96,19178.0,190.1637,190.1832,189.7938,189.8035,19178.0
2024-08-29 15:45:00,194.95,195.31,194.93,195.29,26292.0,189.7938,190.1442,189.7743,190.1248,26292.0
2024-08-29 15:50:00,195.27,195.34,195.07,195.16,57497.0,190.1053,190.1734,189.9106,189.9982,57497.0
2024-08-29 15:55:00,195.17,195.29,195.02,195.2,215238.0,190.0079,190.1248,189.8619,190.0371,215238.0
2024-08-30 09:30:00,195.25,196.16,194.86,195.67,47338.0,190.0858,190.9717,189.7061,190.4947,47338.0
2024-08-30 09:35:00,195.64,195.83,195.32,195.83,12434.0,190.4655,190.6505,190.154,190.6505,12434.0
2024-08-30 09:40:00,195.91,195.92,195.21,195.47,12953.0,190.7284,190.7381,190.0469,190.3,12953.0
2024-08-30 09:45:00,195.44,195.44,194.95,194.98,9675.0,190.2708,190.2708,189.7938,189.823,9675.0
2024-08-30 09:50:00,194.94,195.29,194.73,195.29,12108.0,189.784,190.1248,189.5796,190.1248,12108.0
2024-08-30 09:55:00,195.25,195.56,195.2,195.56,10865.0,190.0858,190.3876,190.0371,190.3876,10865.0
2024-08-30 10:00:00,195.51,195.52,195.25,195.5,11951.0,190.3389,190.3487,190.0858,190.3292,11951.0
2024-08-30 10:05:00,195.5,195.65,195.34,195.57,14818.0,190.3292,190.4752,190.1734,190.3974,14818.0
2024-08-30 10:10:00,195.55,195.71,195.45,195.45,14190.0,190.3779,190.5337,190.2805,190.2805,14190.0
2024-08-30 10:15:00,195.51,195.7,195.48,195.65,5012.0,190.3389,190.5239,190.3097,190.4752,5012.0
2024-08-30 10:20:00,195.64,195.74,195.64,195.72,6782.0,190.4655,190.5629,190.4655,190.5434,6782.0
2024-08-30 10:25:00,195.72,195.97,195.67,195.93,16629.0,190.5434,190.7868,190.4947,190.7478,16629.0
2024-08-30 10:30:00,195.93,196.01,195.73,195.74,13910.0,190.7478,190.8257,190.5531,190.5629,13910.0
2024-08-30 10:35:00,195.74,195.74,195.08,195.18,15090.0,190.5629,190.5629,189.9203,190.0177,15090.0
2024-08-30 10:40:00,195.2,195.2,194.84,194.87,26965.0,190.0371,190.0371,189.6867,189.7159,26965.0
2024-08-30 10:45:00,194.82,195.04,194.82,194.87,12156.0,189.6672,189.8814,189.6672,189.7159,12156.0
2024-08-30 10:50:00,194.88,195.14,194.88,194.88,10980.0,189.7256,189.9787,189.7256,189.7256,10980.0
2024-08-30 10:55:00,194.92,195.29,194.91,195.18,9990.0,189.7645,190.1248,189.7548,190.0177,9990.0
2024-08-30 11:00:00,195.17,195.32,195.13,195.22,9200.0,190.0079,190.154,189.969,190.0566,9200.0
2024-08-30 11:05:00,195.19,195.31,195.08,195.1,7435.0,190.0274,190.1442,189.9203,189.9398,7435.0
2024-08-30 11:10:00,195.06,195.15,194.85,194.93,9868.0,189.9008,189.9885,189.6964,189.7743,9868.0
2024-08-30 11:15:00,194.88,194.98,194.75,194.8,12769.0,189.7256,189.823,189.599,189.6477,12769.0
2024-08-30 11:20:00,194.77,194.83,194.64,194.66,13272.0,189.6185,189.6769,189.492,189.5114,13272.0
2024-08-30 11:25:00,194.65,194.69,194.45,194.55,20647.0,189.5017,189.5406,189.307,189.4043,20647.0
2024-08-30 11:30:00,194.53,194.64,194.43,194.64,16276.0,189.3849,189.492,189.2875,189.492,16276.0
2024-08-30 11:35:00,194.57,194.69,194.5,194.61,14893.0,189.4238,189.5406,189.3557,189.4627,14893.0
2024-08-30 11:40:00,194.69,194.83,194.63,194.66,8085.0,189.5406,189.6769,189.4822,189.5114,8085.0
2024-08-30 11:45:00,194.66,194.66,194.47,194.56,17381.0,189.5114,189.5114,189.3264,189.4141,17381.0
2024-08-30 11:50:00,194.58,194.65,194.44,194.51,14734.0,189.4335,189.5017,189.2972,189.3654,14734.0
2024-08-30 11:55:00,194.53,194.61,194.5,194.53,8503.0,189.3849,189.4627,189.3557,189.3849,8503.0
2024-08-30 12:00:00,194.51,194.8,194.5,194.69,17035.0,189.3654,189.6477,189.3557,189.5406,17035.0
2024-08-30 12:05:00,194.65,194.82,194.64,194.77,12319.0,189.5017,189.6672,189.492,189.6185,12319.0
2024-08-30 12:10:00,194.78,194.87,194.77,194.78,14253.0,189.6282,189.7159,189.6185,189.6282,14253.0
2024-08-30 12:15:00,194.81,194.82,194.58,194.58,16985.0,189.6575,189.6672,189.4335,189.4335,16985.0
2024-08-30 12:20:00,194.56,194.6,194.51,194.52,5219.0,189.4141,189.453,189.3654,189.3751,5219.0
2024-08-30 12:25:00,194.55,194.56,194.22,194.25,18363.0,189.4043,189.4141,189.0831,189.1123,18363.0
2024-08-30 12:30:00,194.3,194.41,194.17,194.38,5279.0,189.1609,189.268,189.0344,189.2388,5279.0
2024-08-30 12:35:00,194.38,194.6,194.31,194.6,3152.0,189.2388,189.453,189.1707,189.453,3152.0
2024-08-30 12:40:00,194.57,194.79,194.57,194.78,7962.0,189.4238,189.638,189.4238,189.6282,7962.0
2024-08-30 12:45:00,194.78,194.9,194.74,194.82,5355.0,189.6282,189.7451,189.5893,189.6672,5355.0
2024-08-30 12:50:00,194.88,195.01,194.83,195.0,4113.0,189.7256,189.8522,189.6769,189.8424,4113.0
2024-08-30 12:55:00,195.03,195.05,194.91,194.98,5167.0,189.8716,189.8911,189.7548,189.823,5167.0
2024-08-30 13:00:00,195.02,195.16,195.0,195.13,2400.0,189.8619,189.9982,189.8424,189.969,2400.0
2024-08-30 13:05:00,195.11,195.12,194.93,194.93,2580.0,189.9495,189.9593,189.7743,189.7743,2580.0
2024-08-30 13:10:00,194.96,194.99,194.86,194.95,5695.0,189.8035,189.8327,189.7061,189.7938,5695.0
2024-08-30 13:15:00,194.94,195.01,194.91,194.92,8609.0,189.784,189.8522,189.7548,189.7645,8609.0
2024-08-30 13:20:00,194.9,194.94,194.81,194.81,3930.0,189.7451,189.784,189.6575,189.6575,3930.0
2024-08-30 13:25:00,194.79,194.82,194.74,194.77,3268.0,189.638,189.6672,189.5893,189.6185,3268.0
2024-08-30 13:30:00,194.79,194.79,194.57,194.58,8645.0,189.638,189.638,189.4238,189.4335,8645.0
2024-08-30 13:35:00,194.58,194.61,194.5,194.54,8499.0,189.4335,189.4627,189.3557,189.3946,8499.0
2024-08-30 13:40:00,194.56,194.72,194.55,194.66,7050.0,189.4141,189.5698,189.4043,189.5114,7050.0
2024-08-30 13:45:00,194.66,194.76,194.63,194.74,6422.0,189.5114,189.6088,189.4822,189.5893,6422.0
2024-08-30 13:50:00,194.75,194.81,194.7,194.81,4853.0,189.599,189.6575,189.5504,189.6575,4853.0
2024-08-30 13:55:00,194.83,194.91,194.75,194.78,8450.0,189.6769,189.7548,189.599,189.6282,8450.0
2024-08-30 14:00:00,194.76,194.91,194.66,194.91,13878.0,189.6088,189.7548,189.5114,189.7548,13878.0
2024-08-30 14:05:00,194.88,195.22,194.88,195.19,7578.0,189.7256,190.0566,189.7256,190.0274,7578.0
2024-08-30 14:10:00,195.21,195.21,194.99,195.01,8114.0,190.0469,190.0469,189.8327,189.8522,8114.0
2024-08-30 14:15:00,195.01,195.1,194.98,195.0,9625.0,189.8522,189.9398,189.823,189.8424,9625.0
2024-08-30 14:20:00,195.04,195.05,194.8,194.81,13300.0,189.8814,189.8911,189.6477,189.6575,13300.0
2024-08-30 14:25:00,194.88,195.06,194.86,194.92,8274.0,189.7256,189.9008,189.7061,189.7645,8274.0
2024-08-30 14:30:00,194.92,195.01,194.88,194.99,9597.0,189.7645,189.8522,189.7256,189.8327,9597.0
2024-08-30 14:35:00,194.99,195.04,194.86,195.0,13771.0,189.8327,189.8814,189.7061,189.8424,13771.0
2024-08-30 14:40:00,194.98,195.05,194.93,195.0,10312.0,189.823,189.8911,189.7743,189.8424,10312.0
2024-08-30 14:45:00,195.03,195.13,194.99,195.03,10335.0,189.8716,189.969,189.8327,189.8716,10335.0
2024-08-30 14:50:00,195.03,195.09,194.84,194.88,11327.0,189.8716,189.93,189.6867,189.7256,11327.0
2024-08-30 14:55:00,194.88,195.01,194.84,194.98,8394.0,189.7256,189.8522,189.6867,189.823,8394.0
2024-08-30 15:00:00,194.99,195.07,194.92,195.07,9649.0,189.8327,189.9106,189.7645,189.9106,9649.0
2024-08-30 15:05:00,195.05,195.1,194.88,194.91,28310.0,189.8911,189.9398,189.7256,189.7548,28310.0
2024-08-30 15:10:00,194.97,194.98,194.81,194.92,8979.0,189.8132,189.823,189.6575,189.7645,8979.0
2024-08-30 15:15:00,194.92,195.04,194.84,194.88,15983.0,189.7645,189.8814,189.6867,189.7256,15983.0
2024-08-30 15:20:00,194.88,195.13,194.86,195.08,10072.0,189.7256,189.969,189.7061,189.9203,10072.0
2024-08-30 15:25:00,195.05,195.23,194.93,195.13,14805.0,189.8911,190.0663,189.7743,189.969,14805.0
2024-08-30 15:30:00,195.14,195.34,195.07,195.1,17016.0,189.9787,190.1734,189.9106,189.9398,17016.0
2024-08-30 15:35:00,195.13,195.69,195.11,195.55,32744.0,189.969,190.5142,189.9495,190.3779,32744.0
2024-08-30 15:40:00,195.53,195.54,195.34,195.48,51376.0,190.3584,190.3681,190.1734,190.3097,51376.0
2024-08-30 15:45:00,195.48,195.92,195.46,195.92,58385.0,190.3097,190.7381,190.2903,190.7381,58385.0
2024-08-30 15:50:00,195.97,196.15,195.49,195.94,72710.0,190.7868,190.962,190.3195,190.7576,72710.0
2024-08-30 15:55:00,195.95,196.49,195.91,196.26,282132.0,190.7673,191.293,190.7284,191.0691,282132.0
2024-09-03 09:30:00,196.14,197.11,196.09,196.96,92015.0,190.9523,191.8966,190.9036,191.7506,92015.0
2024-09-03 09:35:00,197.05,197.8,197.05,197.77,77221.0,191.8382,192.5684,191.8382,192.5392,77221.0
2024-09-03 09:40:00,197.85,198.4,197.61,198.2,27602.0,192.617,193.1525,192.3834,192.9578,27602.0
2024-09-03 09:45:00,198.32,198.59,197.86,197.86,12750.0,193.0746,193.3375,192.6268,192.6268,12750.0
2024-09-03 09:50:00,197.8,198.44,197.71,198.44,11158.0,192.5684,193.1914,192.4808,193.1914,11158.0
2024-09-03 09:55:00,198.45,199.05,198.27,198.82,28992.0,193.2012,193.7853,193.0259,193.5614,28992.0
2024-09-03 10:00:00,198.9,199.14,198.42,198.77,17153.0,193.6393,193.8729,193.172,193.5127,17153.0
2024-09-03 10:05:00,198.76,199.01,198.68,198.85,13918.0,193.503,193.7464,193.4251,193.5906,13918.0
2024-09-03 10:10:00,198.92,199.37,198.7,199.32,42070.0,193.6587,194.0968,193.4446,194.0482,42070.0
2024-09-03 10:15:00,199.31,199.32,198.67,198.9,45457.0,194.0384,194.0482,193.4154,193.6393,45457.0
2024-09-03 10:20:00,198.9,198.95,198.45,198.5,18987.0,193.6393,193.688,193.2012,193.2499,18987.0
2024-09-03 10:25:00,198.46,198.79,198.46,198.56,26646.0,193.2109,193.5322,193.2109,193.3083,26646.0
2024-09-03 10:30:00,198.56,198.56,197.99,197.99,40373.0,193.3083,193.3083,192.7533,192.7533,40373.0
2024-09-03 10:35:00,197.98,198.98,197.92,198.93,66863.0,192.7436,193.7172,192.6852,193.6685,66863.0
2024-09-03 10:40:00,198.98,199.55,198.97,199.5,28861.0,193.7172,194.2721,193.7074,194.2234,28861.0
2024-09-03 10:45:00,199.48,199.8,199.26,199.69,20426.0,194.2039,194.5155,193.9898,194.4084,20426.0
2024-09-03 10:50:00,199.75,199.9,199.47,199.61,35312.0,194.4668,194.6128,194.1942,194.3305,35312.0
2024-09-03 10:55:00,199.66,199.85,199.53,199.85,17951.0,194.3792,194.5642,194.2526,194.5642,17951.0
2024-09-03 11:00:00,199.83,199.95,199.21,199.29,33417.0,194.5447,194.6615,193.9411,194.019,33417.0
2024-09-03 11:05:00,199.27,199.31,198.9,198.9,16018.0,193.9995,194.0384,193.6393,193.6393,16018.0
2024-09-03 11:10:00,198.9,198.94,198.44,198.49,12344.0,193.6393,193.6782,193.1914,193.2401,12344.0
2024-09-03 11:15:00,198.51,198.67,198.27,198.35,28200.0,193.2596,193.4154,193.0259,193.1038,28200.0
2024-09-03 11:20:00,198.35,198.59,198.32,198.55,31555.0,193.1038,193.3375,193.0746,193.2985,31555.0
2024-09-03 11:25:00,198.52,198.74,198.48,198.74,13692.0,193.2693,193.4835,193.2304,193.4835,13692.0
2024-09-03 11:30:00,198.73,198.81,198.41,198.41,16353.0,193.4738,193.5517,193.1622,193.1622,16353.0
2024-09-03 11:35:00,198.47,198.63,198.38,198.49,11757.0,193.2207,193.3764,193.133,193.2401,11757.0
2024-09-03 11:40:00,198.49,198.62,198.43,198.6,12772.0,193.2401,193.3667,193.1817,193.3472,12772.0
2024-09-03 11:45:00,198.62,198.67,198.46,198.46,12169.0,193.3667,193.4154,193.2109,193.2109,12169.0
2024-09-03 11:50:00,198.52,198.58,198.2,198.33,35015.0,193.2693,193.3277,192.9578,193.0844,35015.0
2024-09-03 11:55:00,198.33,198.91,198.32,198.79,21694.0,193.0844,193.649,193.0746,193.5322,21694.0
2024-09-03 12:00:00,198.78,199.24,198.68,199.1,18606.0,193.5225,193.9703,193.4251,193.834,18606.0
2024-09-03 12:05:00,199.08,199.1,198.7,198.73,60552.0,193.8145,193.834,193.4446,193.4738,60552.0
2024-09-03 12:10:00,198.75,198.91,198.6,198.89,12832.0,193.4932,193.649,193.3472,193.6295,12832.0
2024-09-03 12:15:00,198.9,199.28,198.84,199.05,14972.0,193.6393,194.0092,193.5809,193.7853,14972.0
2024-09-03 12:20:00,199.15,199.25,198.98,199.01,12447.0,193.8827,193.98,193.7172,193.7464,12447.0
2024-09-03 12:25:00,198.96,198.96,198.53,198.7,31686.0,193.6977,193.6977,193.2791,193.4446,31686.0
2024-09-03 12:30:00,198.7,198.91,198.62,198.85,8245.0,193.4446,193.649,193.3667,193.5906,8245.0
2024-09-03 12:35:00,198.8,198.83,198.51,198.58,10278.0,193.5419,193.5711,193.2596,193.3277,10278.0
2024-09-03 12:40:00,198.59,198.63,198.44,198.45,11493.0,193.3375,193.3764,193.1914,193.2012,11493.0
2024-09-03 12:45:00,198.45,198.57,198.44,198.55,9306.0,193.2012,193.318,193.1914,193.2985,9306.0
2024-09-03 12:50:00,198.59,198.68,198.49,198.52,8122.0,193.3375,193.4251,193.2401,193.2693,8122.0
2024-09-03 12:55:00,198.59,198.76,198.57,198.57,13877.0,193.3375,193.503,193.318,193.318,13877.0
2024-09-03 13:00:00,198.61,198.69,198.54,198.67,13407.0,193.3569,193.4348,193.2888,193.4154,13407.0
2024-09-03 13:05:00,198.73,199.02,198.66,198.96,18523.0,193.4738,193.7561,193.4056,193.6977,18523.0
2024-09-03 13:10:00,198.97,199.03,198.67,198.74,20782.0,193.7074,193.7658,193.4154,193.4835,20782.0
2024-09-03 13:15:00,198.73,198.81,198.51,198.63,17113.0,193.4738,193.5517,193.2596,193.3764,17113.0
2024-09-03 13:20:00,198.64,198.78,198.59,198.71,18846.0,193.3862,193.5225,193.3375,193.4543,18846.0
2024-09-03 13:25:00,198.68,198.77,198.55,198.58,30671.0,193.4251,193.5127,193.2985,193.3277,30671.0
2024-09-03 13:30:00,198.56,198.6,198.16,198.17,14516.0,193.3083,193.3472,192.9189,192.9286,14516.0
2024-09-03 13:35:00,198.21,198.37,198.11,198.37,15461.0,192.9675,193.1233,192.8702,193.1233,15461.0
2024-09-03 13:40:00,198.3,198.41,198.24,198.28,18531.0,193.0551,193.1622,192.9967,193.0357,18531.0
2024-09-03 13:45:00,198.27,198.55,198.27,198.52,13168.0,193.0259,193.2985,193.0259,193.2693,13168.0
2024-09-03 13:50:00,198.52,198.58,198.34,198.39,19419.0,193.2693,193.3277,193.0941,193.1428,19419.0
2024-09-03 13:55:00,198.37,198.48,198.21,198.48,24737.0,193.1233,193.2304,192.9675,193.2304,24737.0
2024-09-03 14:00:00,198.47,198.54,198.18,198.54,17729.0,193.2207,193.2888,192.9383,193.2888,17729.0
2024-09-03 14:05:00,198.54,198.83,198.54,198.68,26498.0,193.2888,193.5711,193.2888,193.4251,26498.0
2024-09-03 14:10:00,198.68,198.95,198.63,198.7,21856.0,193.4251,193.688,193.3764,193.4446,21856.0
2024-09-03 14:15:00,198.68,198.91,198.68,198.87,13075.0,193.4251,193.649,193.4251,193.6101,13075.0
2024-09-03 14:20:00,198.96,199.05,198.94,198.99,23003.0,193.6977,193.7853,193.6782,193.7269,23003.0
2024-09-03 14:25:00,198.97,199.23,198.97,199.03,30707.0,193.7074,193.9605,193.7074,193.7658,30707.0
2024-09-03 14:30:00,199.03,199.07,198.94,199.02,34667.0,193.7658,193.8048,193.6782,193.7561,34667.0
2024-09-03 14:35:00,199.0,199.04,198.85,199.01,17794.0,193.7366,193.7756,193.5906,193.7464,17794.0
2024-09-03 14:40:00,199.02,199.14,198.92,198.93,18788.0,193.7561,193.8729,193.6587,193.6685,18788.0
2024-09-03 14:45:00,198.95,199.04,198.89,198.99,31399.0,193.688,193.7756,193.6295,193.7269,31399.0
2024-09-03 14:50:00,198.98,199.0,198.69,198.7,13921.0,193.7172,193.7366,193.4348,193.4446,13921.0
2024-09-03 14:55:00,198.71,198.71,198.41,198.41,23480.0,193.4543,193.4543,193.1622,193.1622,23480.0
2024-09-03 15:00:00,198.33,198.36,198.16,198.36,22191.0,193.0844,193.1136,192.9189,193.1136,22191.0
2024-09-03 15:05:00,198.36,198.36,197.95,197.97,33419.0,193.1136,193.1136,192.7144,192.7339,33419.0
2024-09-03 15:10:00,197.97,198.01,197.79,197.89,50201.0,192.7339,192.7728,192.5586,192.656,50201.0
2024-09-03 15:15:00,197.88,198.12,197.84,198.0,33014.0,192.6463,192.8799,192.6073,192.7631,33014.0
2024-09-03 15:20:00,198.0,198.16,197.94,198.11,32575.0,192.7631,192.9189,192.7047,192.8702,32575.0
2024-09-03 15:25:00,198.12,198.3,197.96,198.3,31888.0,192.8799,193.0551,192.7241,193.0551,31888.0
2024-09-03 15:30:00,198.28,198.43,198.19,198.35,30157.0,193.0357,193.1817,192.9481,193.1038,30157.0
2024-09-03 15:35:00,198.36,198.36,197.56,197.76,29327.0,193.1136,193.1136,192.3347,192.5294,29327.0
2024-09-03 15:40:00,197.77,197.77,197.46,197.7,43180.0,192.5392,192.5392,192.2374,192.471,43180.0
2024-09-03 15:45:00,197.67,197.67,197.39,197.56,67264.0,192.4418,192.4418,192.1692,192.3347,67264.0
2024-09-03 15:50:00,197.62,197.96,197.43,197.52,89064.0,192.3931,192.7241,192.2082,192.2958,89064.0
2024-09-03 15:55:00,197.51,197.76,197.36,197.73,431688.0,192.286,192.5294,192.14,192.5002,431688.0
2024-09-04 09:30:00,198.68,199.85,198.41,199.48,91177.0,193.4251,194.5642,193.1622,194.2039,91177.0
2024-09-04 09:35:00,199.55,199.88,198.98,199.39,34628.0,194.2721,194.5934,193.7172,194.1163,34628.0
2024-09-04 09:40:00,199.36,199.47,198.87,199.07,16809.0,194.0871,194.1942,193.6101,193.8048,16809.0
2024-09-04 09:45:00,198.98,199.17,198.41,199.04,34601.0,193.7172,193.9021,193.1622,193.7756,34601.0
2024-09-04 09:50:00,198.97,199.17,198.6,198.6,16722.0,193.7074,193.9021,193.3472,193.3472,16722.0
2024-09-04 09:55:00,198.55,198.88,198.47,198.82,15133.0,193.2985,193.6198,193.2207,193.5614,15133.0
2024-09-04 10:00:00,198.83,199.07,198.58,198.95,35288.0,193.5711,193.8048,193.3277,193.688,35288.0
2024-09-04 10:05:00,198.96,199.0,198.64,198.9,15831.0,193.6977,193.7366,193.3862,193.6393,15831.0
2024-09-04 10:10:00,198.94,198.94,198.25,198.25,14699.0,193.6782,193.6782,193.0065,193.0065,14699.0
2024-09-04 10:15:00,198.21,198.27,197.31,197.92,52490.0,192.9675,193.0259,192.0913,192.6852,52490.0
2024-09-04 10:20:00,198.0,198.35,197.73,197.77,33337.0,192.7631,193.1038,192.5002,192.5392,33337.0
2024-09-04 10:25:00,197.84,197.9,197.42,197.79,18277.0,192.6073,192.6657,192.1984,192.5586,18277.0
2024-09-04 10:30:00,197.71,197.72,197.35,197.44,9721.0,192.4808,192.4905,192.1303,192.2179,9721.0
2024-09-04 10:35:00,197.43,197.61,197.37,197.52,8907.0,192.2082,192.3834,192.1497,192.2958,8907.0
2024-09-04 10:40:00,197.53,197.59,197.27,197.47,11034.0,192.3055,192.3639,192.0524,192.2471,11034.0
2024-09-04 10:45:00,197.52,197.72,197.38,197.7,16839.0,192.2958,192.4905,192.1595,192.471,16839.0
2024-09-04 10:50:00,197.7,197.7,197.39,197.39,21281.0,192.471,192.471,192.1692,192.1692,21281.0
2024-09-04 10:55:00,197.42,197.48,197.26,197.46,10312.0,192.1984,192.2568,192.0427,192.2374,10312.0
2024-09-04 11:00:00,197.51,197.82,197.47,197.77,10765.0,192.286,192.5878,192.2471,192.5392,10765.0
2024-09-04 11:05:00,197.8,197.8,197.42,197.64,26433.0,192.5684,192.5684,192.1984,192.4126,26433.0
2024-09-04 11:10:00,197.56,197.73,197.53,197.63,11429.0,192.3347,192.5002,192.3055,192.4029,11429.0
2024-09-04 11:15:00,197.62,197.78,197.5,197.78,14182.0,192.3931,192.5489,192.2763,192.5489,14182.0
2024-09-04 11:20:00,197.78,197.78,197.5,197.55,14765.0,192.5489,192.5489,192.2763,192.325,14765.0
2024-09-04 11:25:00,197.58,198.06,197.57,197.9,14510.0,192.3542,192.8215,192.3445,192.6657,14510.0
2024-09-04 11:30:00,197.94,198.0,197.73,197.95,8687.0,192.7047,192.7631,192.5002,192.7144,8687.0
2024-09-04 11:35:00,197.95,198.17,197.78,197.92,40303.0,192.7144,192.9286,192.5489,192.6852,40303.0
2024-09-04 11:40:00,197.93,197.99,197.84,197.85,2867.0,192.6949,192.7533,192.6073,192.617,2867.0
2024-09-04 11:45:00,197.89,198.07,197.84,197.85,10651.0,192.656,192.8312,192.6073,192.617,10651.0
2024-09-04 11:50:00,197.9,197.9,197.77,197.84,1775.0,192.6657,192.6657,192.5392,192.6073,1775.0
2024-09-04 11:55:00,197.91,197.92,197.71,197.77,5033.0,192.6755,192.6852,192.4808,192.5392,5033.0
2024-09-04 12:00:00,197.73,197.8,197.6,197.6,10094.0,192.5002,192.5684,192.3737,192.3737,10094.0
2024-09-04 12:05:00,197.57,197.58,197.12,197.13,10454.0,192.3445,192.3542,191.9064,191.9161,10454.0
2024-09-04 12:10:00,197.1,197.34,197.06,197.23,22457.0,191.8869,192.1205,191.8479,192.0134,22457.0
2024-09-04 12:15:00,197.24,197.35,197.15,197.34,19637.0,192.0232,192.1303,191.9356,192.1205,19637.0
2024-09-04 12:20:00,197.3,197.3,197.15,197.22,7349.0,192.0816,192.0816,191.9356,192.0037,7349.0
2024-09-04 12:25:00,197.27,197.64,197.27,197.6,12296.0,192.0524,192.4126,192.0524,192.3737,12296.0
2024-09-04 12:30:00,197.56,197.7,197.52,197.64,6933.0,192.3347,192.471,192.2958,192.4126,6933.0
2024-09-04 12:35:00,197.66,197.66,197.46,197.51,7319.0,192.4321,192.4321,192.2374,192.286,7319.0
2024-09-04 12:40:00,197.49,197.49,197.21,197.27,15940.0,192.2666,192.2666,191.994,192.0524,15940.0
2024-09-04 12:45:00,197.32,197.53,197.32,197.48,12668.0,192.1011,192.3055,192.1011,192.2568,12668.0
2024-09-04 12:50:00,197.49,197.56,197.42,197.46,6740.0,192.2666,192.3347,192.1984,192.2374,6740.0
2024-09-04 12:55:00,197.46,197.52,197.24,197.3,11105.0,192.2374,192.2958,192.0232,192.0816,11105.0
2024-09-04 13:00:00,197.32,197.37,197.09,197.13,5597.0,192.1011,192.1497,191.8772,191.9161,5597.0
2024-09-04 13:05:00,197.12,197.35,197.12,197.35,5865.0,191.9064,192.1303,191.9064,192.1303,5865.0
2024-09-04 13:10:00,197.33,197.41,197.24,197.27,4732.0,192.1108,192.1887,192.0232,192.0524,4732.0
2024-09-04 13:15:00,197.23,197.28,197.1,197.21,14458.0,192.0134,192.0621,191.8869,191.994,14458.0
2024-09-04 13:20:00,197.19,197.23,196.83,196.83,16712.0,191.9745,192.0134,191.624,191.624,16712.0
2024-09-04 13:25:00,196.82,196.86,196.68,196.84,20092.0,191.6143,191.6532,191.478,191.6338,20092.0
2024-09-04 13:30:00,196.75,196.89,196.6,196.6,13948.0,191.5461,191.6824,191.4001,191.4001,13948.0
2024-09-04 13:35:00,196.58,196.73,196.46,196.51,13168.0,191.3806,191.5267,191.2638,191.3125,13168.0
2024-09-04 13:40:00,196.52,196.63,196.44,196.62,11052.0,191.3222,191.4293,191.2443,191.4196,11052.0
2024-09-04 13:45:00,196.64,196.85,196.64,196.71,10542.0,191.4391,191.6435,191.4391,191.5072,10542.0
2024-09-04 13:50:00,196.72,196.83,196.64,196.82,9377.0,191.5169,191.624,191.4391,191.6143,9377.0
2024-09-04 13:55:00,196.82,196.91,196.77,196.87,9499.0,191.6143,191.7019,191.5656,191.663,9499.0
2024-09-04 14:00:00,196.88,196.98,196.75,196.78,13679.0,191.6727,191.7701,191.5461,191.5753,13679.0
2024-09-04 14:05:00,196.77,197.06,196.73,196.97,13242.0,191.5656,191.8479,191.5267,191.7603,13242.0
2024-09-04 14:10:00,197.01,197.1,196.97,197.08,9619.0,191.7993,191.8869,191.7603,191.8674,9619.0
2024-09-04 14:15:00,197.09,197.1,196.98,197.06,21784.0,191.8772,191.8869,191.7701,191.8479,21784.0
2024-09-04 14:20:00,197.06,197.16,197.05,197.13,8912.0,191.8479,191.9453,191.8382,191.9161,8912.0
2024-09-04 14:25:00,197.16,197.38,197.06,197.11,9774.0,191.9453,192.1595,191.8479,191.8966,9774.0
2024-09-04 14:30:00,197.08,197.34,197.07,197.14,9611.0,191.8674,192.1205,191.8577,191.9258,9611.0
2024-09-04 14:35:00,197.09,197.22,197.0,197.09,11207.0,191.8772,192.0037,191.7895,191.8772,11207.0
2024-09-04 14:40:00,197.06,197.09,196.88,197.09,15312.0,191.8479,191.8772,191.6727,191.8772,15312.0
2024-09-04 14:45:00,197.14,197.4,197.13,197.32,7471.0,191.9258,192.179,191.9161,192.1011,7471.0
2024-09-04 14:50:00,197.32,197.32,197.17,197.2,14476.0,192.1011,192.1011,191.955,191.9842,14476.0
2024-09-04 14:55:00,197.23,197.28,197.17,197.23,19302.0,192.0134,192.0621,191.955,192.0134,19302.0
2024-09-04 15:00:00,197.24,197.24,197.08,197.13,14027.0,192.0232,192.0232,191.8674,191.9161,14027.0
2024-09-04 15:05:00,197.12,197.29,197.02,197.26,22568.0,191.9064,192.0719,191.809,192.0427,22568.0
2024-09-04 15:10:00,197.25,197.29,197.15,197.15,14758.0,192.0329,192.0719,191.9356,191.9356,14758.0
2024-09-04 15:15:00,197.18,197.19,197.07,197.17,24524.0,191.9648,191.9745,191.8577,191.955,24524.0
2024-09-04 15:20:00,197.15,197.64,197.14,197.62,24389.0,191.9356,192.4126,191.9258,192.3931,24389.0
2024-09-04 15:25:00,197.62,197.72,197.5,197.5,15811.0,192.3931,192.4905,192.2763,192.2763,15811.0
2024-09-04 15:30:00,197.5,197.62,197.42,197.5,24240.0,192.2763,192.3931,192.1984,192.2763,24240.0
2024-09-04 15:35:00,197.51,197.63,197.49,197.54,19289.0,192.286,192.4029,192.2666,192.3152,19289.0
2024-09-04 15:40:00,197.58,197.65,197.39,197.61,27504.0,192.3542,192.4223,192.1692,192.3834,27504.0
2024-09-04 15:45:00,197.56,197.88,197.53,197.88,43250.0,192.3347,192.6463,192.3055,192.6463,43250.0
2024-09-04 15:50:00,197.93,197.98,197.28,197.5,41682.0,192.6949,192.7436,192.0621,192.2763,41682.0
2024-09-04 15:55:00,197.51,197.68,196.94,197.0,368272.0,192.286,192.4515,191.7311,191.7895,368272.0
2024-09-05 09:30:00,196.96,197.13,196.51,196.63,66720.0,191.7506,191.9161,191.3125,191.4293,66720.0
2024-09-05 09:35:00,196.56,196.6,195.54,195.73,23262.0,191.3612,191.4001,190.3681,190.5531,23262.0
2024-09-05 09:40:00,195.8,196.12,195.26,195.35,51025.0,190.6213,190.9328,190.0956,190.1832,51025.0
2024-09-05 09:45:00,195.29,195.97,194.93,195.97,31222.0,190.1248,190.7868,189.7743,190.7868,31222.0
2024-09-05 09:50:00,195.98,196.05,195.6,195.81,13596.0,190.7965,190.8647,190.4266,190.631,13596.0
2024-09-05 09:55:00,195.72,195.72,195.22,195.64,36111.0,190.5434,190.5434,190.0566,190.4655,36111.0
2024-09-05 10:00:00,195.66,195.66,194.61,194.88,70310.0,190.485,190.485,189.4627,189.7256,70310.0
2024-09-05 10:05:00,194.9,195.25,194.76,195.19,39023.0,189.7451,190.0858,189.6088,190.0274,39023.0
2024-09-05 10:10:00,195.2,195.28,194.54,194.69,40179.0,190.0371,190.115,189.3946,189.5406,40179.0
2024-09-05 10:15:00,194.68,194.82,194.43,194.74,29396.0,189.5309,189.6672,189.2875,189.5893,29396.0
2024-09-05 10:20:00,194.74,195.0,194.55,194.65,17741.0,189.5893,189.8424,189.4043,189.5017,17741.0
2024-09-05 10:25:00,194.67,194.81,194.57,194.75,11977.0,189.5212,189.6575,189.4238,189.599,11977.0
2024-09-05 10:30:00,194.83,194.92,194.53,194.58,19579.0,189.6769,189.7645,189.3849,189.4335,19579.0
2024-09-05 10:35:00,194.58,194.92,194.41,194.53,35530.0,189.4335,189.7645,189.268,189.3849,35530.0
2024-09-05 10:40:00,194.44,194.54,194.26,194.38,17591.0,189.2972,189.3946,189.122,189.2388,17591.0
2024-09-05 10:45:00,194.34,194.4,194.15,194.23,21134.0,189.1999,189.2583,189.0149,189.0928,21134.0
2024-09-05 10:50:00,194.16,194.43,194.15,194.24,26018.0,189.0246,189.2875,189.0149,189.1025,26018.0
2024-09-05 10:55:00,194.27,194.29,193.76,193.9,29236.0,189.1317,189.1512,188.6352,188.7715,29236.0
2024-09-05 11:00:00,193.85,193.93,193.64,193.81,17088.0,188.7228,188.8007,188.5184,188.6839,17088.0
2024-09-05 11:05:00,193.86,193.86,193.51,193.68,27162.0,188.7326,188.7326,188.3918,188.5573,27162.0
2024-09-05 11:10:00,193.61,193.66,193.16,193.18,23617.0,188.4892,188.5379,188.0511,188.0706,23617.0
2024-09-05 11:15:00,193.23,193.43,193.13,193.13,42734.0,188.1192,188.314,188.0219,188.0219,42734.0
2024-09-05 11:20:00,193.14,193.3,192.97,193.0,38902.0,188.0316,188.1874,187.8661,187.8953,38902.0
2024-09-05 11:25:00,193.03,193.13,192.86,193.04,23750.0,187.9245,188.0219,187.759,187.9343,23750.0
2024-09-05 11:30:00,193.03,193.24,192.97,193.22,21200.0,187.9245,188.129,187.8661,188.1095,21200.0
2024-09-05 11:35:00,193.17,193.24,192.94,192.95,18795.0,188.0608,188.129,187.8369,187.8466,18795.0
2024-09-05 11:40:00,192.98,193.02,192.81,192.85,15499.0,187.8759,187.9148,187.7104,187.7493,15499.0
2024-09-05 11:45:00,192.87,193.0,192.58,192.63,49499.0,187.7688,187.8953,187.4864,187.5351,49499.0
2024-09-05 11:50:00,192.61,192.78,192.55,192.68,26262.0,187.5156,187.6811,187.4572,187.5838,26262.0
2024-09-05 11:55:00,192.69,192.92,192.65,192.86,15791.0,187.5935,187.8174,187.5546,187.759,15791.0
2024-09-05 12:00:00,192.84,192.92,192.77,192.88,33034.0,187.7396,187.8174,187.6714,187.7785,33034.0
2024-09-05 12:05:00,192.87,192.89,192.79,192.83,16447.0,187.7688,187.7882,187.6909,187.7298,16447.0
2024-09-05 12:10:00,192.8,192.85,192.57,192.68,16095.0,187.7006,187.7493,187.4767,187.5838,16095.0
2024-09-05 12:15:00,192.7,192.74,192.43,192.55,13592.0,187.6033,187.6422,187.3404,187.4572,13592.0
2024-09-05 12:20:00,192.54,192.75,192.47,192.7,13229.0,187.4475,187.6519,187.3793,187.6033,13229.0
2024-09-05 12:25:00,192.7,192.75,192.46,192.6,18821.0,187.6033,187.6519,187.3696,187.5059,18821.0
2024-09-05 12:30:00,192.61,192.78,192.5,192.73,22013.0,187.5156,187.6811,187.4086,187.6325,22013.0
2024-09-05 12:35:00,192.69,192.84,192.64,192.78,25593.0,187.5935,187.7396,187.5448,187.6811,25593.0
2024-09-05 12:40:00,192.82,192.86,192.77,192.84,13815.0,187.7201,187.759,187.6714,187.7396,13815.0
2024-09-05 12:45:00,192.86,192.91,192.75,192.84,23895.0,187.759,187.8077,187.6519,187.7396,23895.0
2024-09-05 12:50:00,192.84,192.9,192.75,192.77,12774.0,187.7396,187.798,187.6519,187.6714,12774.0
2024-09-05 12:55:00,192.78,192.89,192.72,192.75,19856.0,187.6811,187.7882,187.6227,187.6519,19856.0
2024-09-05 13:00:00,192.76,192.84,192.67,192.76,21440.0,187.6617,187.7396,187.5741,187.6617,21440.0
2024-09-05 13:05:00,192.75,192.8,192.5,192.52,14235.0,187.6519,187.7006,187.4086,187.428,14235.0
2024-09-05 13:10:00,192.53,192.72,192.52,192.59,17031.0,187.4378,187.6227,187.428,187.4962,17031.0
2024-09-05 13:15:00,192.63,192.63,192.3,192.36,15155.0,187.5351,187.5351,187.2138,187.2723,15155.0
2024-09-05 13:20:00,192.39,192.5,192.28,192.38,15255.0,187.3015,187.4086,187.1944,187.2917,15255.0
2024-09-05 13:25:00,192.38,192.39,192.17,192.33,16061.0,187.2917,187.3015,187.0873,187.243,16061.0
2024-09-05 13:30:00,192.32,192.38,192.22,192.3,35444.0,187.2333,187.2917,187.136,187.2138,35444.0
2024-09-05 13:35:00,192.31,192.7,192.26,192.69,18935.0,187.2236,187.6033,187.1749,187.5935,18935.0
2024-09-05 13:40:00,192.69,192.83,192.62,192.63,20767.0,187.5935,187.7298,187.5254,187.5351,20767.0
2024-09-05 13:45:00,192.63,192.87,192.6,192.81,34367.0,187.5351,187.7688,187.5059,187.7104,34367.0
2024-09-05 13:50:00,192.79,192.92,192.77,192.79,10198.0,187.6909,187.8174,187.6714,187.6909,10198.0
2024-09-05 13:55:00,192.83,192.95,192.76,192.91,21034.0,187.7298,187.8466,187.6617,187.8077,21034.0
2024-09-05 14:00:00,192.9,192.93,192.84,192.93,24252.0,187.798,187.8272,187.7396,187.8272,24252.0
2024-09-05 14:05:00,192.94,193.14,192.92,193.1,18832.0,187.8369,188.0316,187.8174,187.9927,18832.0
2024-09-05 14:10:00,193.12,193.2,193.02,193.03,17809.0,188.0122,188.09,187.9148,187.9245,17809.0
2024-09-05 14:15:00,193.0,193.02,192.82,192.88,27400.0,187.8953,187.9148,187.7201,187.7785,27400.0
2024-09-05 14:20:00,192.9,192.92,192.86,192.87,11307.0,187.798,187.8174,187.759,187.7688,11307.0
2024-09-05 14:25:00,192.87,192.95,192.84,192.91,27828.0,187.7688,187.8466,187.7396,187.8077,27828.0
2024-09-05 14:30:00,192.91,193.63,192.9,193.61,30264.0,187.8077,188.5087,187.798,188.4892,30264.0
2024-09-05 14:35:00,193.6,193.61,193.25,193.33,37185.0,188.4795,188.4892,188.1387,188.2166,37185.0
2024-09-05 14:40:00,193.29,193.39,193.16,193.32,16635.0,188.1777,188.275,188.0511,188.2069,16635.0
2024-09-05 14:45:00,193.32,193.5,193.31,193.42,15196.0,188.2069,188.3821,188.1971,188.3042,15196.0
2024-09-05 14:50:00,193.4,193.4,193.0,193.02,25574.0,188.2847,188.2847,187.8953,187.9148,25574.0
2024-09-05 14:55:00,193.07,193.44,193.05,193.38,12532.0,187.9635,188.3237,187.944,188.2653,12532.0
2024-09-05 15:00:00,193.36,193.45,193.28,193.4,12763.0,188.2458,188.3334,188.1679,188.2847,12763.0
2024-09-05 15:05:00,193.41,193.43,193.23,193.28,9985.0,188.2945,188.314,188.1192,188.1679,9985.0
2024-09-05 15:10:00,193.27,193.3,193.18,193.2,13395.0,188.1582,188.1874,188.0706,188.09,13395.0
2024-09-05 15:15:00,193.21,193.21,192.82,192.82,25222.0,188.0998,188.0998,187.7201,187.7201,25222.0
2024-09-05 15:20:00,192.84,192.9,192.7,192.89,31700.0,187.7396,187.798,187.6033,187.7882,31700.0
2024-09-05 15:25:00,192.86,192.9,192.72,192.78,28517.0,187.759,187.798,187.6227,187.6811,28517.0
2024-09-05 15:30:00,192.76,193.36,192.76,193.36,48892.0,187.6617,188.2458,187.6617,188.2458,48892.0
2024-09-05 15:35:00,193.32,193.36,192.96,192.97,23621.0,188.2069,188.2458,187.8564,187.8661,23621.0
2024-09-05 15:40:00,192.95,192.97,192.74,192.89,25950.0,187.8466,187.8661,187.6422,187.7882,25950.0
2024-09-05 15:45:00,192.9,193.05,192.6,192.61,50421.0,187.798,187.944,187.5059,187.5156,50421.0
2024-09-05 15:50:00,192.62,192.72,192.44,192.5,145904.0,187.5254,187.6227,187.3501,187.4086,145904.0
2024-09-05 15:55:00,192.5,192.9,192.16,192.81,610247.0,187.4086,187.798,187.0775,187.7104,610247.0
2024-09-06 09:30:00,193.47,194.7,193.47,194.7,53447.0,188.3529,189.5504,188.3529,189.5504,53447.0
2024-09-06 09:35:00,194.68,194.74,194.31,194.41,14213.0,189.5309,189.5893,189.1707,189.268,14213.0
2024-09-06 09:40:00,194.27,194.45,193.67,194.2,21158.0,189.1317,189.307,188.5476,189.0636,21158.0
2024-09-06 09:45:00,194.27,194.39,194.08,194.08,23796.0,189.1317,189.2486,188.9468,188.9468,23796.0
2024-09-06 09:50:00,194.01,194.32,193.84,193.92,16492.0,188.8786,189.1804,188.7131,188.791,16492.0
2024-09-06 09:55:00,193.99,194.13,193.76,194.11,20214.0,188.8591,188.9954,188.6352,188.976,20214.0
2024-09-06 10:00:00,194.09,194.39,193.96,193.96,26170.0,188.9565,189.2486,188.8299,188.8299,26170.0
2024-09-06 10:05:00,194.02,194.07,193.8,194.0,13541.0,188.8883,188.937,188.6742,188.8689,13541.0
2024-09-06 10:10:00,193.99,194.38,193.99,194.36,16329.0,188.8591,189.2388,188.8591,189.2194,16329.0
2024-09-06 10:15:00,194.35,194.35,193.78,193.84,22416.0,189.2096,189.2096,188.6547,188.7131,22416.0
2024-09-06 10:20:00,193.87,193.98,193.65,193.69,19884.0,188.7423,188.8494,188.5281,188.5671,19884.0
2024-09-06 10:25:00,193.75,193.84,193.41,193.65,13921.0,188.6255,188.7131,188.2945,188.5281,13921.0
2024-09-06 10:30:00,193.69,193.8,193.49,193.79,13092.0,188.5671,188.6742,188.3724,188.6644,13092.0
2024-09-06 10:35:00,193.74,193.82,193.45,193.78,20120.0,188.6158,188.6936,188.3334,188.6547,20120.0
2024-09-06 10:40:00,193.8,193.87,193.58,193.62,15973.0,188.6742,188.7423,188.46,188.4989,15973.0
2024-09-06 10:45:00,193.61,193.73,193.19,193.24,51034.0,188.4892,188.606,188.0803,188.129,51034.0
2024-09-06 10:50:00,193.21,193.26,192.92,193.01,14628.0,188.0998,188.1485,187.8174,187.9051,14628.0
2024-09-06 10:55:00,193.03,193.25,192.83,193.08,19432.0,187.9245,188.1387,187.7298,187.9732,19432.0
2024-09-06 11:00:00,193.11,194.17,193.09,193.68,33652.0,188.0024,189.0344,187.9829,188.5573,33652.0
2024-09-06 11:05:00,193.68,193.82,193.25,193.28,12525.0,188.5573,188.6936,188.1387,188.1679,12525.0
2024-09-06 11:10:00,193.26,193.27,192.9,193.0,14276.0,188.1485,188.1582,187.798,187.8953,14276.0
2024-09-06 11:15:00,192.95,193.37,192.9,193.37,21531.0,187.8466,188.2555,187.798,188.2555,21531.0
2024-09-06 11:20:00,193.43,193.55,193.38,193.46,16049.0,188.314,188.4308,188.2653,188.3432,16049.0
2024-09-06 11:25:00,193.5,193.65,193.45,193.56,14523.0,188.3821,188.5281,188.3334,188.4405,14523.0
2024-09-06 11:30:00,193.54,193.76,193.5,193.6,40164.0,188.421,188.6352,188.3821,188.4795,40164.0
2024-09-06 11:35:00,193.61,193.78,193.52,193.65,16994.0,188.4892,188.6547,188.4016,188.5281,16994.0
2024-09-06 11:40:00,193.69,193.69,193.5,193.56,35885.0,188.5671,188.5671,188.3821,188.4405,35885.0
2024-09-06 11:45:00,193.58,193.6,193.06,193.37,16124.0,188.46,188.4795,187.9537,188.2555,16124.0
2024-09-06 11:50:00,193.36,193.46,193.14,193.43,13298.0,188.2458,188.3432,188.0316,188.314,13298.0
2024-09-06 11:55:00,193.44,193.65,193.44,193.55,19831.0,188.3237,188.5281,188.3237,188.4308,19831.0
2024-09-06 12:00:00,193.49,193.8,193.47,193.65,18137.0,188.3724,188.6742,188.3529,188.5281,18137.0
2024-09-06 12:05:00,193.71,193.75,193.54,193.6,10378.0,188.5865,188.6255,188.421,188.4795,10378.0
2024-09-06 12:10:00,193.61,193.75,193.57,193.7,15474.0,188.4892,188.6255,188.4503,188.5768,15474.0
2024-09-06 12:15:00,193.62,193.64,193.29,193.37,10460.0,188.4989,188.5184,188.1777,188.2555,10460.0
2024-09-06 12:20:00,193.36,193.4,193.3,193.35,12306.0,188.2458,188.2847,188.1874,188.2361,12306.0
2024-09-06 12:25:00,193.32,193.49,193.3,193.39,8379.0,188.2069,188.3724,188.1874,188.275,8379.0
2024-09-06 12:30:00,193.39,193.58,193.34,193.55,10056.0,188.275,188.46,188.2263,188.4308,10056.0
2024-09-06 12:35:00,193.56,193.58,193.36,193.4,15499.0,188.4405,188.46,188.2458,188.2847,15499.0
2024-09-06 12:40:00,193.44,193.65,193.29,193.55,10309.0,188.3237,188.5281,188.1777,188.4308,10309.0
2024-09-06 12:45:00,193.52,193.53,193.19,193.22,10998.0,188.4016,188.4113,188.0803,188.1095,10998.0
2024-09-06 12:50:00,193.21,193.21,193.07,193.12,9679.0,188.0998,188.0998,187.9635,188.0122,9679.0
2024-09-06 12:55:00,193.14,193.14,193.02,193.05,5214.0,188.0316,188.0316,187.9148,187.944,5214.0
2024-09-06 13:00:00,193.09,193.28,192.94,193.28,14379.0,187.9829,188.1679,187.8369,188.1679,14379.0
2024-09-06 13:05:00,193.23,193.33,193.15,193.32,5208.0,188.1192,188.2166,188.0414,188.2069,5208.0
2024-09-06 13:10:00,193.3,193.32,193.2,193.3,10335.0,188.1874,188.2069,188.09,188.1874,10335.0
2024-09-06 13:15:00,193.27,193.32,193.07,193.14,7087.0,188.1582,188.2069,187.9635,188.0316,7087.0
2024-09-06 13:20:00,193.12,193.41,193.07,193.39,54893.0,188.0122,188.2945,187.9635,188.275,54893.0
2024-09-06 13:25:00,193.36,193.41,193.14,193.19,13910.0,188.2458,188.2945,188.0316,188.0803,13910.0
2024-09-06 13:30:00,193.19,193.27,193.07,193.19,30646.0,188.0803,188.1582,187.9635,188.0803,30646.0
2024-09-06 13:35:00,193.15,193.29,193.02,193.25,20133.0,188.0414,188.1777,187.9148,188.1387,20133.0
2024-09-06 13:40:00,193.24,193.28,193.15,193.26,15215.0,188.129,188.1679,188.0414,188.1485,15215.0
2024-09-06 13:45:00,193.26,193.38,193.23,193.27,10056.0,188.1485,188.2653,188.1192,188.1582,10056.0
2024-09-06 13:50:00,193.25,193.38,193.22,193.36,9702.0,188.1387,188.2653,188.1095,188.2458,9702.0
2024-09-06 13:55:00,193.31,193.48,193.31,193.39,11937.0,188.1971,188.3626,188.1971,188.275,11937.0
2024-09-06 14:00:00,193.4,193.48,193.29,193.29,13127.0,188.2847,188.3626,188.1777,188.1777,13127.0
2024-09-06 14:05:00,193.29,193.39,193.23,193.37,27494.0,188.1777,188.275,188.1192,188.2555,27494.0
2024-09-06 14:10:00,193.37,193.54,193.29,193.49,19938.0,188.2555,188.421,188.1777,188.3724,19938.0
2024-09-06 14:15:00,193.51,193.6,193.46,193.59,28578.0,188.3918,188.4795,188.3432,188.4697,28578.0
2024-09-06 14:20:00,193.59,193.62,193.29,193.36,24442.0,188.4697,188.4989,188.1777,188.2458,24442.0
2024-09-06 14:25:00,193.4,193.5,193.39,193.42,14443.0,188.2847,188.3821,188.275,188.3042,14443.0
2024-09-06 14:30:00,193.39,193.5,193.24,193.32,11764.0,188.275,188.3821,188.129,188.2069,11764.0
2024-09-06 14:35:00,193.32,193.39,193.24,193.35,15526.0,188.2069,188.275,188.129,188.2361,15526.0
2024-09-06 14:40:00,193.37,193.43,193.33,193.4,8901.0,188.2555,188.314,188.2166,188.2847,8901.0
2024-09-06 14:45:00,193.41,193.41,193.04,193.08,91256.0,188.2945,188.2945,187.9343,187.9732,91256.0
2024-09-06 14:50:00,193.08,193.19,192.99,193.18,8069.0,187.9732,188.0803,187.8856,188.0706,8069.0
2024-09-06 14:55:00,193.16,193.23,193.08,193.15,17058.0,188.0511,188.1192,187.9732,188.0414,17058.0
2024-09-06 15:00:00,193.16,193.29,193.16,193.22,15361.0,188.0511,188.1777,188.0511,188.1095,15361.0
2024-09-06 15:05:00,193.21,193.32,193.18,193.32,24982.0,188.0998,188.2069,188.0706,188.2069,24982.0
2024-09-06 15:10:00,193.31,193.32,193.23,193.29,42329.0,188.1971,188.2069,188.1192,188.1777,42329.0
2024-09-06 15:15:00,193.28,193.44,193.28,193.4,39328.0,188.1679,188.3237,188.1679,188.2847,39328.0
2024-09-06 15:20:00,193.41,193.78,193.36,193.76,115399.0,188.2945,188.6547,188.2458,188.6352,115399.0
2024-09-06 15:25:00,193.77,194.2,193.76,194.05,17338.0,188.645,189.0636,188.6352,188.9176,17338.0
2024-09-06 15:30:00,194.06,194.13,193.6,193.6,30608.0,188.9273,188.9954,188.4795,188.4795,30608.0
2024-09-06 15:35:00,193.59,193.59,193.04,193.1,51488.0,188.4697,188.4697,187.9343,187.9927,51488.0
2024-09-06 15:40:00,193.08,193.22,193.05,193.22,40612.0,187.9732,188.1095,187.944,188.1095,40612.0
2024-09-06 15:45:00,193.21,193.33,193.05,193.24,57968.0,188.0998,188.2166,187.944,188.129,57968.0
2024-09-06 15:50:00,193.31,193.34,192.93,193.24,49829.0,188.1971,188.2263,187.8272,188.129,49829.0
2024-09-06 15:55:00,193.24,193.53,192.99,193.46,228497.0,188.129,188.4113,187.8856,188.3432,228497.0
2024-09-09 09:30:00,194.97,195.8,194.38,195.06,76618.0,189.8132,190.6213,189.2388,189.9008,76618.0
2024-09-09 09:35:00,194.99,195.04,194.09,194.09,59510.0,189.8327,189.8814,188.9565,188.9565,59510.0
2024-09-09 09:40:00,194.23,194.31,193.94,194.31,10261.0,189.0928,189.1707,188.8105,189.1707,10261.0
2024-09-09 09:45:00,194.22,194.93,194.19,194.76,17859.0,189.0831,189.7743,189.0539,189.6088,17859.0
2024-09-09 09:50:00,194.75,195.15,194.64,194.91,13461.0,189.599,189.9885,189.492,189.7548,13461.0
2024-09-09 09:55:00,194.92,195.11,194.76,194.93,18668.0,189.7645,189.9495,189.6088,189.7743,18668.0
2024-09-09 10:00:00,194.88,195.21,194.82,195.03,21841.0,189.7256,190.0469,189.6672,189.8716,21841.0
2024-09-09 10:05:00,195.03,195.18,194.92,195.05,10471.0,189.8716,190.0177,189.7645,189.8911,10471.0
2024-09-09 10:10:00,195.07,195.15,194.77,194.92,13013.0,189.9106,189.9885,189.6185,189.7645,13013.0
2024-09-09 10:15:00,194.85,195.04,194.8,195.0,14809.0,189.6964,189.8814,189.6477,189.8424,14809.0
2024-09-09 10:20:00,195.02,195.12,194.92,194.92,17637.0,189.8619,189.9593,189.7645,189.7645,17637.0
2024-09-09 10:25:00,194.93,195.16,194.9,194.95,15081.0,189.7743,189.9982,189.7451,189.7938,15081.0
2024-09-09 10:30:00,194.95,195.29,194.94,195.02,13553.0,189.7938,190.1248,189.784,189.8619,13553.0
2024-09-09 10:35:00,195.03,195.51,194.92,195.44,16424.0,189.8716,190.3389,189.7645,190.2708,16424.0
2024-09-09 10:40:00,195.45,195.51,195.26,195.33,15621.0,190.2805,190.3389,190.0956,190.1637,15621.0
2024-09-09 10:45:00,195.39,195.51,195.28,195.41,15016.0,190.2221,190.3389,190.115,190.2416,15016.0
2024-09-09 10:50:00,195.4,195.77,195.26,195.71,22613.0,190.2318,190.5921,190.0956,190.5337,22613.0
2024-09-09 10:55:00,195.69,195.84,195.65,195.77,13531.0,190.5142,190.6602,190.4752,190.5921,13531.0
2024-09-09 11:00:00,195.76,195.78,195.25,195.25,8631.0,190.5823,190.6018,190.0858,190.0858,8631.0
2024-09-09 11:05:00,195.25,195.4,195.25,195.34,6321.0,190.0858,190.2318,190.0858,190.1734,6321.0
2024-09-09 11:10:00,195.39,195.41,195.05,195.09,15739.0,190.2221,190.2416,189.8911,189.93,15739.0
2024-09-09 11:15:00,195.06,195.07,194.96,194.99,9046.0,189.9008,189.9106,189.8035,189.8327,9046.0
2024-09-09 11:20:00,194.99,195.45,194.95,195.45,11674.0,189.8327,190.2805,189.7938,190.2805,11674.0
2024-09-09 11:25:00,195.44,195.72,195.36,195.72,11020.0,190.2708,190.5434,190.1929,190.5434,11020.0
2024-09-09 11:30:00,195.72,195.86,195.68,195.8,16123.0,190.5434,190.6797,190.5044,190.6213,16123.0
2024-09-09 11:35:00,195.78,196.03,195.76,196.02,19323.0,190.6018,190.8452,190.5823,190.8355,19323.0
2024-09-09 11:40:00,196.04,196.35,196.0,196.2,20584.0,190.8549,191.1567,190.816,191.0107,20584.0
2024-09-09 11:45:00,196.21,196.38,196.09,196.21,29998.0,191.0204,191.1859,190.9036,191.0204,29998.0
2024-09-09 11:50:00,196.2,196.22,196.05,196.18,7958.0,191.0107,191.0302,190.8647,190.9912,7958.0
2024-09-09 11:55:00,196.17,196.17,195.64,195.67,9535.0,190.9815,190.9815,190.4655,190.4947,9535.0
2024-09-09 12:00:00,195.64,195.75,195.59,195.71,8633.0,190.4655,190.5726,190.4168,190.5337,8633.0
2024-09-09 12:05:00,195.67,195.96,195.67,195.81,34154.0,190.4947,190.777,190.4947,190.631,34154.0
2024-09-09 12:10:00,195.8,196.05,195.8,196.01,8791.0,190.6213,190.8647,190.6213,190.8257,8791.0
2024-09-09 12:15:00,196.08,196.21,196.03,196.11,11739.0,190.8939,191.0204,190.8452,190.9231,11739.0
2024-09-09 12:20:00,196.11,196.15,196.03,196.12,16572.0,190.9231,190.962,190.8452,190.9328,16572.0
2024-09-09 12:25:00,196.11,196.21,196.0,196.1,21203.0,190.9231,191.0204,190.816,190.9133,21203.0
2024-09-09 12:30:00,196.09,196.22,196.03,196.22,13325.0,190.9036,191.0302,190.8452,191.0302,13325.0
2024-09-09 12:35:00,196.24,196.48,196.24,196.48,11231.0,191.0496,191.2833,191.0496,191.2833,11231.0
2024-09-09 12:40:00,196.47,196.53,196.32,196.32,20113.0,191.2735,191.332,191.1275,191.1275,20113.0
2024-09-09 12:45:00,196.34,196.37,196.25,196.29,6792.0,191.147,191.1762,191.0594,191.0983,6792.0
2024-09-09 12:50:00,196.26,196.34,196.17,196.18,8665.0,191.0691,191.147,190.9815,190.9912,8665.0
2024-09-09 12:55:00,196.19,196.35,196.17,196.25,8760.0,191.001,191.1567,190.9815,191.0594,8760.0
2024-09-09 13:00:00,196.23,196.24,195.99,195.99,11781.0,191.0399,191.0496,190.8062,190.8062,11781.0
2024-09-09 13:05:00,195.97,196.03,195.86,195.98,12166.0,190.7868,190.8452,190.6797,190.7965,12166.0
2024-09-09 13:10:00,195.97,196.09,195.84,195.86,8718.0,190.7868,190.9036,190.6602,190.6797,8718.0
2024-09-09 13:15:00,195.86,196.02,195.86,195.95,12300.0,190.6797,190.8355,190.6797,190.7673,12300.0
2024-09-09 13:20:00,195.93,195.94,195.84,195.91,9000.0,190.7478,190.7576,190.6602,190.7284,9000.0
2024-09-09 13:25:00,195.93,196.2,195.87,196.14,21221.0,190.7478,191.0107,190.6894,190.9523,21221.0
2024-09-09 13:30:00,196.16,196.22,196.05,196.17,8067.0,190.9717,191.0302,190.8647,190.9815,8067.0
2024-09-09 13:35:00,196.18,196.44,196.15,196.4,11272.0,190.9912,191.2443,190.962,191.2054,11272.0
2024-09-09 13:40:00,196.42,196.42,196.24,196.25,11153.0,191.2249,191.2249,191.0496,191.0594,11153.0
2024-09-09 13:45:00,196.27,196.36,196.23,196.32,8306.0,191.0788,191.1665,191.0399,191.1275,8306.0
2024-09-09 13:50:00,196.32,196.35,196.08,196.14,14967.0,191.1275,191.1567,190.8939,190.9523,14967.0
2024-09-09 13:55:00,196.12,196.24,196.06,196.14,17270.0,190.9328,191.0496,190.8744,190.9523,17270.0
2024-09-09 14:00:00,196.11,196.27,196.07,196.25,14862.0,190.9231,191.0788,190.8841,191.0594,14862.0
2024-09-09 14:05:00,196.25,196.36,196.16,196.28,16843.0,191.0594,191.1665,190.9717,191.0886,16843.0
2024-09-09 14:10:00,196.26,196.32,196.18,196.3,12800.0,191.0691,191.1275,190.9912,191.108,12800.0
2024-09-09 14:15:00,196.28,196.36,196.21,196.32,12896.0,191.0886,191.1665,191.0204,191.1275,12896.0
2024-09-09 14:20:00,196.3,196.38,196.18,196.38,12154.0,191.108,191.1859,190.9912,191.1859,12154.0
2024-09-09 14:25:00,196.41,196.43,196.28,196.3,12817.0,191.2151,191.2346,191.0886,191.108,12817.0
2024-09-09 14:30:00,196.3,196.48,196.25,196.44,11417.0,191.108,191.2833,191.0594,191.2443,11417.0
2024-09-09 14:35:00,196.43,196.43,196.29,196.3,16215.0,191.2346,191.2346,191.0983,191.108,16215.0
2024-09-09 14:40:00,196.31,196.6,196.21,196.54,9252.0,191.1178,191.4001,191.0204,191.3417,9252.0
2024-09-09 14:45:00,196.54,196.6,196.51,196.53,10871.0,191.3417,191.4001,191.3125,191.332,10871.0
2024-09-09 14:50:00,196.56,196.57,196.43,196.43,17796.0,191.3612,191.3709,191.2346,191.2346,17796.0
2024-09-09 14:55:00,196.42,196.49,196.33,196.35,21565.0,191.2249,191.293,191.1373,191.1567,21565.0
2024-09-09 15:00:00,196.36,196.61,196.27,196.46,19493.0,191.1665,191.4098,191.0788,191.2638,19493.0
2024-09-09 15:05:00,196.43,196.54,196.42,196.5,10623.0,191.2346,191.3417,191.2249,191.3028,10623.0
2024-09-09 15:10:00,196.5,196.5,196.34,196.39,16146.0,191.3028,191.3028,191.147,191.1957,16146.0
2024-09-09 15:15:00,196.42,196.56,196.38,196.41,12661.0,191.2249,191.3612,191.1859,191.2151,12661.0
2024-09-09 15:20:00,196.4,196.4,196.28,196.36,15409.0,191.2054,191.2054,191.0886,191.1665,15409.0
2024-09-09 15:25:00,196.34,196.4,196.27,196.34,17511.0,191.147,191.2054,191.0788,191.147,17511.0
2024-09-09 15:30:00,196.36,196.46,196.24,196.25,15301.0,191.1665,191.2638,191.0496,191.0594,15301.0
2024-09-09 15:35:00,196.21,196.53,196.18,196.47,22497.0,191.0204,191.332,190.9912,191.2735,22497.0
2024-09-09 15:40:00,196.45,196.51,196.41,196.45,17181.0,191.2541,191.3125,191.2151,191.2541,17181.0
2024-09-09 15:45:00,196.45,196.45,196.11,196.15,23717.0,191.2541,191.2541,190.9231,190.962,23717.0
2024-09-09 15:50:00,196.16,196.32,196.05,196.32,43511.0,190.9717,191.1275,190.8647,191.1275,43511.0
2024-09-09 15:55:00,196.26,196.46,196.19,196.39,152635.0,191.0691,191.2638,191.001,191.1957,152635.0
2024-09-10 09:30:00,196.12,196.21,195.0,196.14,58209.0,190.9328,191.0204,189.8424,190.9523,58209.0
2024-09-10 09:35:00,196.09,197.89,196.09,197.84,62365.0,190.9036,192.656,190.9036,192.6073,62365.0
2024-09-10 09:40:00,197.89,198.34,197.65,197.99,64937.0,192.656,193.0941,192.4223,192.7533,64937.0
2024-09-10 09:45:00,198.01,198.15,197.54,197.86,9851.0,192.7728,192.9091,192.3152,192.6268,9851.0
2024-09-10 09:50:00,197.86,198.01,197.33,197.38,53450.0,192.6268,192.7728,192.1108,192.1595,53450.0
2024-09-10 09:55:00,197.34,197.91,197.15,197.6,72619.0,192.1205,192.6755,191.9356,192.3737,72619.0
2024-09-10 10:00:00,197.63,197.73,197.14,197.57,28401.0,192.4029,192.5002,191.9258,192.3445,28401.0
2024-09-10 10:05:00,197.57,197.6,197.35,197.57,16852.0,192.3445,192.3737,192.1303,192.3445,16852.0
2024-09-10 10:10:00,197.58,198.06,197.47,197.74,27923.0,192.3542,192.8215,192.2471,192.51,27923.0
2024-09-10 10:15:00,197.83,197.95,197.61,197.84,11610.0,192.5976,192.7144,192.3834,192.6073,11610.0
2024-09-10 10:20:00,197.84,197.84,197.67,197.78,12903.0,192.6073,192.6073,192.4418,192.5489,12903.0
2024-09-10 10:25:00,197.72,197.9,197.7,197.83,31793.0,192.4905,192.6657,192.471,192.5976,31793.0
2024-09-10 10:30:00,197.83,198.06,197.73,198.03,36752.0,192.5976,192.8215,192.5002,192.7923,36752.0
2024-09-10 10:35:00,198.0,198.75,197.94,198.31,60824.0,192.7631,193.4932,192.7047,193.0649,60824.0
2024-09-10 10:40:00,198.29,198.36,198.02,198.05,68589.0,193.0454,193.1136,192.7826,192.8118,68589.0
2024-09-10 10:45:00,198.07,198.09,197.88,197.89,7597.0,192.8312,192.8507,192.6463,192.656,7597.0
2024-09-10 10:50:00,197.81,197.93,197.78,197.86,6142.0,192.5781,192.6949,192.5489,192.6268,6142.0
2024-09-10 10:55:00,197.84,197.93,197.51,197.84,8282.0,192.6073,192.6949,192.286,192.6073,8282.0
2024-09-10 11:00:00,197.9,198.15,197.84,198.08,6458.0,192.6657,192.9091,192.6073,192.841,6458.0
2024-09-10 11:05:00,198.02,198.28,197.95,198.27,16505.0,192.7826,193.0357,192.7144,193.0259,16505.0
2024-09-10 11:10:00,198.27,198.41,198.22,198.31,10580.0,193.0259,193.1622,192.9773,193.0649,10580.0
2024-09-10 11:15:00,198.27,198.29,197.91,198.0,8038.0,193.0259,193.0454,192.6755,192.7631,8038.0
2024-09-10 11:20:00,197.95,198.02,197.85,198.0,13963.0,192.7144,192.7826,192.617,192.7631,13963.0
2024-09-10 11:25:00,197.99,198.05,197.9,198.02,22308.0,192.7533,192.8118,192.6657,192.7826,22308.0
2024-09-10 11:30:00,198.02,198.1,197.61,197.61,29640.0,192.7826,192.8604,192.3834,192.3834,29640.0
2024-09-10 11:35:00,197.61,197.66,197.44,197.5,11113.0,192.3834,192.4321,192.2179,192.2763,11113.0
2024-09-10 11:40:00,197.47,197.75,197.47,197.71,12797.0,192.2471,192.5197,192.2471,192.4808,12797.0
2024-09-10 11:45:00,197.72,197.86,197.66,197.68,14075.0,192.4905,192.6268,192.4321,192.4515,14075.0
2024-09-10 11:50:00,197.68,197.78,197.58,197.78,7269.0,192.4515,192.5489,192.3542,192.5489,7269.0
2024-09-10 11:55:00,197.87,198.0,197.7,197.71,12831.0,192.6365,192.7631,192.471,192.4808,12831.0
2024-09-10 12:00:00,197.7,197.73,197.25,197.25,8232.0,192.471,192.5002,192.0329,192.0329,8232.0
2024-09-10 12:05:00,197.28,197.4,197.19,197.34,10001.0,192.0621,192.179,191.9745,192.1205,10001.0
2024-09-10 12:10:00,197.36,197.59,197.35,197.53,26949.0,192.14,192.3639,192.1303,192.3055,26949.0
2024-09-10 12:15:00,197.53,197.57,196.92,197.36,89890.0,192.3055,192.3445,191.7116,192.14,89890.0
2024-09-10 12:20:00,197.39,197.43,192.91,196.36,422105.0,192.1692,192.2082,187.8077,191.1665,422105.0
2024-09-10 12:25:00,196.31,197.19,195.37,195.88,117473.0,191.1178,191.9745,190.2026,190.6992,117473.0
2024-09-10 12:30:00,195.8,197.18,195.72,197.0,67097.0,190.6213,191.9648,190.5434,191.7895,67097.0
2024-09-10 12:35:00,197.0,197.02,196.49,196.58,17856.0,191.7895,191.809,191.293,191.3806,17856.0
2024-09-10 12:40:00,196.6,197.28,196.5,196.93,20965.0,191.4001,192.0621,191.3028,191.7214,20965.0
2024-09-10 12:45:00,196.88,197.11,196.79,196.94,12903.0,191.6727,191.8966,191.5851,191.7311,12903.0
2024-09-10 12:50:00,196.98,197.15,196.94,197.06,13961.0,191.7701,191.9356,191.7311,191.8479,13961.0
2024-09-10 12:55:00,197.11,197.36,196.9,196.99,70485.0,191.8966,192.14,191.6922,191.7798,70485.0
2024-09-10 13:00:00,196.99,197.09,196.89,197.04,90619.0,191.7798,191.8772,191.6824,191.8285,90619.0
2024-09-10 13:05:00,197.05,197.46,196.98,197.3,21318.0,191.8382,192.2374,191.7701,192.0816,21318.0
2024-09-10 13:10:00,197.27,197.5,197.13,197.22,41108.0,192.0524,192.2763,191.9161,192.0037,41108.0
2024-09-10 13:15:00,197.22,197.23,196.81,196.94,17544.0,192.0037,192.0134,191.6046,191.7311,17544.0
2024-09-10 13:20:00,196.9,197.14,196.83,197.03,12155.0,191.6922,191.9258,191.624,191.8187,12155.0
2024-09-10 13:25:00,197.07,197.14,196.99,197.01,7708.0,191.8577,191.9258,191.7798,191.7993,7708.0
2024-09-10 13:30:00,197.01,197.21,196.97,197.17,17606.0,191.7993,191.994,191.7603,191.955,17606.0
2024-09-10 13:35:00,197.21,197.39,197.17,197.35,24367.0,191.994,192.1692,191.955,192.1303,24367.0
2024-09-10 13:40:00,197.33,197.54,197.3,197.44,24097.0,192.1108,192.3152,192.0816,192.2179,24097.0
2024-09-10 13:45:00,197.46,197.46,197.18,197.18,7086.0,192.2374,192.2374,191.9648,191.9648,7086.0
2024-09-10 13:50:00,197.16,197.29,197.15,197.27,12382.0,191.9453,192.0719,191.9356,192.0524,12382.0
2024-09-10 13:55:00,197.25,197.46,197.25,197.33,18003.0,192.0329,192.2374,192.0329,192.1108,18003.0
2024-09-10 14:00:00,197.34,197.43,197.31,197.38,9655.0,192.1205,192.2082,192.0913,192.1595,9655.0
2024-09-10 14:05:00,197.38,197.6,197.36,197.49,23458.0,192.1595,192.3737,192.14,192.2666,23458.0
2024-09-10 14:10:00,197.5,197.51,197.24,197.38,11159.0,192.2763,192.286,192.0232,192.1595,11159.0
2024-09-10 14:15:00,197.35,197.41,197.21,197.4,11476.0,192.1303,192.1887,191.994,192.179,11476.0
2024-09-10 14:20:00,197.4,197.51,197.37,197.47,11368.0,192.179,192.286,192.1497,192.2471,11368.0
2024-09-10 14:25:00,197.46,197.56,197.41,197.54,12726.0,192.2374,192.3347,192.1887,192.3152,12726.0
2024-09-10 14:30:00,197.51,198.16,197.48,198.09,73886.0,192.286,192.9189,192.2568,192.8507,73886.0
2024-09-10 14:35:00,198.13,198.19,197.95,198.08,30967.0,192.8896,192.9481,192.7144,192.841,30967.0
2024-09-10 14:40:00,198.13,198.14,197.79,198.0,7988.0,192.8896,192.8994,192.5586,192.7631,7988.0
2024-09-10 14:45:00,198.01,198.01,197.81,197.83,22080.0,192.7728,192.7728,192.5781,192.5976,22080.0
2024-09-10 14:50:00,197.84,198.02,197.84,197.97,8312.0,192.6073,192.7826,192.6073,192.7339,8312.0
2024-09-10 14:55:00,197.99,198.05,197.97,198.01,15741.0,192.7533,192.8118,192.7339,192.7728,15741.0
2024-09-10 15:00:00,198.02,198.03,197.93,197.99,30207.0,192.7826,192.7923,192.6949,192.7533,30207.0
2024-09-10 15:05:00,198.02,198.15,197.87,198.11,51573.0,192.7826,192.9091,192.6365,192.8702,51573.0
2024-09-10 15:10:00,198.09,198.3,198.08,198.21,40881.0,192.8507,193.0551,192.841,192.9675,40881.0
2024-09-10 15:15:00,198.18,198.24,198.03,198.19,33836.0,192.9383,192.9967,192.7923,192.9481,33836.0
2024-09-10 15:20:00,198.19,198.48,198.19,198.35,23639.0,192.9481,193.2304,192.9481,193.1038,23639.0
2024-09-10 15:25:00,198.35,198.42,198.33,198.35,15555.0,193.1038,193.172,193.0844,193.1038,15555.0
2024-09-10 15:30:00,198.37,198.44,198.07,198.18,29880.0,193.1233,193.1914,192.8312,192.9383,29880.0
2024-09-10 15:35:00,198.17,198.36,198.15,198.16,23638.0,192.9286,193.1136,192.9091,192.9189,23638.0
2024-09-10 15:40:00,198.13,198.26,197.95,198.24,21535.0,192.8896,193.0162,192.7144,192.9967,21535.0
2024-09-10 15:45:00,198.24,198.48,198.08,198.19,25679.0,192.9967,193.2304,192.841,192.9481,25679.0
2024-09-10 15:50:00,198.15,199.08,198.13,199.02,77494.0,192.9091,193.8145,192.8896,193.7561,77494.0
2024-09-10 15:55:00,199.05,199.47,198.82,199.34,351579.0,193.7853,194.1942,193.5614,194.0676,351579.0
2024-09-11 09:30:00,197.68,197.68,196.01,196.37,72462.0,192.4515,192.4515,190.8257,191.1762,72462.0
2024-09-11 09:35:00,196.29,196.29,195.68,196.16,19405.0,191.0983,191.0983,190.5044,190.9717,19405.0
2024-09-11 09:40:00,196.14,196.27,195.78,195.97,21941.0,190.9523,191.0788,190.6018,190.7868,21941.0
2024-09-11 09:45:00,195.89,196.05,195.59,195.87,41001.0,190.7089,190.8647,190.4168,190.6894,41001.0
2024-09-11 09:50:00,195.68,196.01,195.62,195.75,31352.0,190.5044,190.8257,190.446,190.5726,31352.0
2024-09-11 09:55:00,195.65,195.81,195.3,195.33,50961.0,190.4752,190.631,190.1345,190.1637,50961.0
2024-09-11 10:00:00,195.32,195.41,194.21,194.31,68545.0,190.154,190.2416,189.0733,189.1707,68545.0
2024-09-11 10:05:00,194.33,195.13,194.32,195.06,28756.0,189.1902,189.969,189.1804,189.9008,28756.0
2024-09-11 10:10:00,194.98,195.09,194.62,194.7,36176.0,189.823,189.93,189.4725,189.5504,36176.0
2024-09-11 10:15:00,194.7,194.79,194.35,194.42,28674.0,189.5504,189.638,189.2096,189.2778,28674.0
2024-09-11 10:20:00,194.5,194.83,194.41,194.44,32444.0,189.3557,189.6769,189.268,189.2972,32444.0
2024-09-11 10:25:00,194.39,194.44,193.96,194.17,15767.0,189.2486,189.2972,188.8299,189.0344,15767.0
2024-09-11 10:30:00,194.09,194.26,193.89,194.15,17958.0,188.9565,189.122,188.7618,189.0149,17958.0
2024-09-11 10:35:00,194.25,194.5,194.24,194.33,17361.0,189.1123,189.3557,189.1025,189.1902,17361.0
2024-09-11 10:40:00,194.4,194.58,194.19,194.58,16707.0,189.2583,189.4335,189.0539,189.4335,16707.0
2024-09-11 10:45:00,194.58,194.85,194.48,194.65,33479.0,189.4335,189.6964,189.3362,189.5017,33479.0
2024-09-11 10:50:00,194.7,195.14,194.7,194.96,54541.0,189.5504,189.9787,189.5504,189.8035,54541.0
2024-09-11 10:55:00,194.96,195.12,194.89,195.01,27093.0,189.8035,189.9593,189.7353,189.8522,27093.0
2024-09-11 11:00:00,195.01,195.28,194.99,195.19,9268.0,189.8522,190.115,189.8327,190.0274,9268.0
2024-09-11 11:05:00,195.16,195.38,194.9,195.31,16985.0,189.9982,190.2124,189.7451,190.1442,16985.0
2024-09-11 11:10:00,195.26,195.42,195.06,195.35,9805.0,190.0956,190.2513,189.9008,190.1832,9805.0
2024-09-11 11:15:00,195.34,195.48,195.22,195.24,6159.0,190.1734,190.3097,190.0566,190.0761,6159.0
2024-09-11 11:20:00,195.28,195.52,195.06,195.29,22731.0,190.115,190.3487,189.9008,190.1248,22731.0
2024-09-11 11:25:00,195.29,195.41,195.13,195.35,10085.0,190.1248,190.2416,189.969,190.1832,10085.0
2024-09-11 11:30:00,195.4,195.47,195.31,195.39,14136.0,190.2318,190.3,190.1442,190.2221,14136.0
2024-09-11 11:35:00,195.4,195.8,195.36,195.79,77254.0,190.2318,190.6213,190.1929,190.6115,77254.0
2024-09-11 11:40:00,195.82,195.85,195.6,195.77,7523.0,190.6407,190.6699,190.4266,190.5921,7523.0
2024-09-11 11:45:00,195.78,195.83,195.69,195.74,13615.0,190.6018,190.6505,190.5142,190.5629,13615.0
2024-09-11 11:50:00,195.75,195.85,195.55,195.56,11632.0,190.5726,190.6699,190.3779,190.3876,11632.0
2024-09-11 11:55:00,195.56,195.72,195.3,195.72,20538.0,190.3876,190.5434,190.1345,190.5434,20538.0
2024-09-11 12:00:00,195.73,195.95,195.68,195.9,21403.0,190.5531,190.7673,190.5044,190.7186,21403.0
2024-09-11 12:05:00,195.97,196.07,195.78,195.78,6321.0,190.7868,190.8841,190.6018,190.6018,6321.0
2024-09-11 12:10:00,195.81,195.85,195.69,195.81,21253.0,190.631,190.6699,190.5142,190.631,21253.0
2024-09-11 12:15:00,195.81,195.82,195.54,195.54,34691.0,190.631,190.6407,190.3681,190.3681,34691.0
2024-09-11 12:20:00,195.55,195.72,195.47,195.62,12912.0,190.3779,190.5434,190.3,190.446,12912.0
2024-09-11 12:25:00,195.61,195.99,195.59,195.9,6653.0,190.4363,190.8062,190.4168,190.7186,6653.0
2024-09-11 12:30:00,195.96,196.05,195.74,195.89,10539.0,190.777,190.8647,190.5629,190.7089,10539.0
2024-09-11 12:35:00,195.89,196.03,195.62,195.65,16541.0,190.7089,190.8452,190.446,190.4752,16541.0
2024-09-11 12:40:00,195.7,196.04,195.68,195.98,11396.0,190.5239,190.8549,190.5044,190.7965,11396.0
2024-09-11 12:45:00,196.02,196.12,195.94,196.12,9633.0,190.8355,190.9328,190.7576,190.9328,9633.0
2024-09-11 12:50:00,196.12,196.24,195.94,195.94,19827.0,190.9328,191.0496,190.7576,190.7576,19827.0
2024-09-11 12:55:00,195.92,196.0,195.75,195.75,11644.0,190.7381,190.816,190.5726,190.5726,11644.0
2024-09-11 13:00:00,195.73,195.8,195.61,195.61,19364.0,190.5531,190.6213,190.4363,190.4363,19364.0
2024-09-11 13:05:00,195.61,195.79,195.54,195.67,8297.0,190.4363,190.6115,190.3681,190.4947,8297.0
2024-09-11 13:10:00,195.66,195.84,195.65,195.66,6275.0,190.485,190.6602,190.4752,190.485,6275.0
2024-09-11 13:15:00,195.67,195.67,195.38,195.46,6785.0,190.4947,190.4947,190.2124,190.2903,6785.0
2024-09-11 13:20:00,195.39,195.49,195.17,195.21,7584.0,190.2221,190.3195,190.0079,190.0469,7584.0
2024-09-11 13:25:00,195.25,195.33,195.14,195.15,20119.0,190.0858,190.1637,189.9787,189.9885,20119.0
2024-09-11 13:30:00,195.19,195.22,195.01,195.06,25539.0,190.0274,190.0566,189.8522,189.9008,25539.0
2024-09-11 13:35:00,195.09,195.1,194.95,195.05,8110.0,189.93,189.9398,189.7938,189.8911,8110.0
2024-09-11 13:40:00,195.06,195.08,194.8,194.88,14506.0,189.9008,189.9203,189.6477,189.7256,14506.0
2024-09-11 13:45:00,194.88,195.04,194.81,195.03,27507.0,189.7256,189.8814,189.6575,189.8716,27507.0
2024-09-11 13:50:00,195.02,195.13,194.98,195.0,11512.0,189.8619,189.969,189.823,189.8424,11512.0
2024-09-11 13:55:00,194.99,195.01,194.78,194.94,17357.0,189.8327,189.8522,189.6282,189.784,17357.0
2024-09-11 14:00:00,194.93,194.98,194.82,194.92,11629.0,189.7743,189.823,189.6672,189.7645,11629.0
2024-09-11 14:05:00,194.92,194.97,194.7,194.71,110977.0,189.7645,189.8132,189.5504,189.5601,110977.0
2024-09-11 14:10:00,194.72,194.75,194.34,194.42,12430.0,189.5698,189.599,189.1999,189.2778,12430.0
2024-09-11 14:15:00,194.43,194.44,194.22,194.31,22034.0,189.2875,189.2972,189.0831,189.1707,22034.0
2024-09-11 14:20:00,194.31,194.38,194.14,194.19,24709.0,189.1707,189.2388,189.0052,189.0539,24709.0
2024-09-11 14:25:00,194.21,194.3,194.08,194.2,20406.0,189.0733,189.1609,188.9468,189.0636,20406.0
2024-09-11 14:30:00,194.16,194.6,194.15,194.57,27345.0,189.0246,189.453,189.0149,189.4238,27345.0
2024-09-11 14:35:00,194.6,194.85,194.42,194.85,11113.0,189.453,189.6964,189.2778,189.6964,11113.0
2024-09-11 14:40:00,194.91,195.03,194.77,194.84,20870.0,189.7548,189.8716,189.6185,189.6867,20870.0
2024-09-11 14:45:00,194.82,195.0,194.55,194.59,24531.0,189.6672,189.8424,189.4043,189.4433,24531.0
2024-09-11 14:50:00,194.59,194.7,194.5,194.61,16874.0,189.4433,189.5504,189.3557,189.4627,16874.0
2024-09-11 14:55:00,194.52,194.6,194.28,194.3,18043.0,189.3751,189.453,189.1415,189.1609,18043.0
2024-09-11 15:00:00,194.31,194.44,194.25,194.31,12889.0,189.1707,189.2972,189.1123,189.1707,12889.0
2024-09-11 15:05:00,194.32,194.34,193.48,193.48,53906.0,189.1804,189.1999,188.3626,188.3626,53906.0
2024-09-11 15:10:00,193.48,193.83,193.48,193.69,45890.0,188.3626,188.7034,188.3626,188.5671,45890.0
2024-09-11 15:15:00,193.7,194.07,193.7,193.84,46120.0,188.5768,188.937,188.5768,188.7131,46120.0
2024-09-11 15:20:00,193.79,193.9,193.75,193.83,75037.0,188.6644,188.7715,188.6255,188.7034,75037.0
2024-09-11 15:25:00,193.84,194.05,193.83,193.94,26248.0,188.7131,188.9176,188.7034,188.8105,26248.0
2024-09-11 15:30:00,193.96,194.34,193.95,194.23,25123.0,188.8299,189.1999,188.8202,189.0928,25123.0
2024-09-11 15:35:00,194.23,194.39,193.85,193.86,52274.0,189.0928,189.2486,188.7228,188.7326,52274.0
2024-09-11 15:40:00,193.89,193.92,193.41,193.86,46569.0,188.7618,188.791,188.2945,188.7326,46569.0
2024-09-11 15:45:00,193.86,193.88,193.43,193.52,57227.0,188.7326,188.7521,188.314,188.4016,57227.0
2024-09-11 15:50:00,193.54,194.16,193.48,194.11,104626.0,188.421,189.0246,188.3626,188.976,104626.0
2024-09-11 15:55:00,194.11,194.77,193.91,194.51,346516.0,188.976,189.6185,188.7813,189.3654,346516.0
2024-09-12 09:30:00,194.78,195.07,193.6,193.79,60228.0,189.6282,189.9106,188.4795,188.6644,60228.0
2024-09-12 09:35:00,193.63,193.83,192.68,192.97,44471.0,188.5087,188.7034,187.5838,187.8661,44471.0
2024-09-12 09:40:00,193.03,193.03,191.57,191.89,32534.0,187.9245,187.9245,186.5031,186.8147,32534.0
2024-09-12 09:45:00,191.92,192.45,191.65,192.17,58099.0,186.8439,187.3599,186.581,187.0873,58099.0
2024-09-12 09:50:00,192.3,192.36,191.57,191.6,29062.0,187.2138,187.2723,186.5031,186.5324,29062.0
2024-09-12 09:55:00,191.68,191.98,191.39,191.48,29976.0,186.6102,186.9023,186.3279,186.4155,29976.0
2024-09-12 10:00:00,191.52,191.82,191.27,191.62,50294.0,186.4545,186.7465,186.2111,186.5518,50294.0
2024-09-12 10:05:00,191.67,192.06,191.67,191.88,69996.0,186.6005,186.9802,186.6005,186.805,69996.0
2024-09-12 10:10:00,192.0,192.69,191.86,192.69,37788.0,186.9218,187.5935,186.7855,187.5935,37788.0
2024-09-12 10:15:00,192.61,192.65,192.4,192.43,24106.0,187.5156,187.5546,187.3112,187.3404,24106.0
2024-09-12 10:20:00,192.47,192.51,192.2,192.33,14244.0,187.3793,187.4183,187.1165,187.243,14244.0
2024-09-12 10:25:00,192.36,192.49,191.93,192.04,26447.0,187.2723,187.3988,186.8536,186.9607,26447.0
2024-09-12 10:30:00,192.06,192.15,191.91,191.91,13935.0,186.9802,187.0678,186.8342,186.8342,13935.0
2024-09-12 10:35:00,191.92,192.01,191.72,191.86,15966.0,186.8439,186.9315,186.6492,186.7855,15966.0
2024-09-12 10:40:00,191.87,191.98,191.65,191.95,11394.0,186.7952,186.9023,186.581,186.8731,11394.0
2024-09-12 10:45:00,192.01,192.37,191.94,192.27,9494.0,186.9315,187.282,186.8634,187.1846,9494.0
2024-09-12 10:50:00,192.3,192.37,192.04,192.04,16350.0,187.2138,187.282,186.9607,186.9607,16350.0
2024-09-12 10:55:00,192.04,192.13,191.89,191.92,12692.0,186.9607,187.0483,186.8147,186.8439,12692.0
2024-09-12 11:00:00,191.91,192.1,191.86,192.0,10079.0,186.8342,187.0191,186.7855,186.9218,10079.0
2024-09-12 11:05:00,192.05,192.09,191.89,191.99,14789.0,186.9705,187.0094,186.8147,186.912,14789.0
2024-09-12 11:10:00,191.98,192.22,191.95,192.22,29401.0,186.9023,187.136,186.8731,187.136,29401.0
2024-09-12 11:15:00,192.25,192.32,191.86,191.89,36068.0,187.1652,187.2333,186.7855,186.8147,36068.0
2024-09-12 11:20:00,191.9,192.25,191.9,192.11,17445.0,186.8244,187.1652,186.8244,187.0289,17445.0
2024-09-12 11:25:00,192.09,192.14,191.95,192.0,7566.0,187.0094,187.0581,186.8731,186.9218,7566.0
2024-09-12 11:30:00,191.99,192.02,191.66,191.95,15977.0,186.912,186.9412,186.5908,186.8731,15977.0
2024-09-12 11:35:00,192.0,192.29,191.99,192.18,13392.0,186.9218,187.2041,186.912,187.097,13392.0
2024-09-12 11:40:00,192.21,192.31,192.1,192.26,70557.0,187.1262,187.2236,187.0191,187.1749,70557.0
2024-09-12 11:45:00,192.29,192.52,192.21,192.49,8033.0,187.2041,187.428,187.1262,187.3988,8033.0
2024-09-12 11:50:00,192.51,192.59,192.42,192.52,8820.0,187.4183,187.4962,187.3307,187.428,8820.0
2024-09-12 11:55:00,192.52,192.52,192.32,192.39,6187.0,187.428,187.428,187.2333,187.3015,6187.0
2024-09-12 12:00:00,192.35,192.58,192.35,192.53,26070.0,187.2625,187.4864,187.2625,187.4378,26070.0
2024-09-12 12:05:00,192.53,192.87,192.48,192.85,10759.0,187.4378,187.7688,187.3891,187.7493,10759.0
2024-09-12 12:10:00,192.85,192.88,192.68,192.75,9680.0,187.7493,187.7785,187.5838,187.6519,9680.0
2024-09-12 12:15:00,192.68,192.72,192.53,192.59,7898.0,187.5838,187.6227,187.4378,187.4962,7898.0
2024-09-12 12:20:00,192.59,192.84,192.52,192.83,11369.0,187.4962,187.7396,187.428,187.7298,11369.0
2024-09-12 12:25:00,192.86,192.94,192.85,192.86,7648.0,187.759,187.8369,187.7493,187.759,7648.0
2024-09-12 12:30:00,192.86,193.24,192.85,193.22,9832.0,187.759,188.129,187.7493,188.1095,9832.0
2024-09-12 12:35:00,193.25,193.33,193.21,193.27,17234.0,188.1387,188.2166,188.0998,188.1582,17234.0
2024-09-12 12:40:00,193.24,193.34,193.22,193.34,10069.0,188.129,188.2263,188.1095,188.2263,10069.0
2024-09-12 12:45:00,193.38,193.39,193.22,193.25,10674.0,188.2653,188.275,188.1095,188.1387,10674.0
2024-09-12 12:50:00,193.28,193.52,193.24,193.37,19380.0,188.1679,188.4016,188.129,188.2555,19380.0
2024-09-12 12:55:00,193.35,193.38,193.22,193.29,9829.0,188.2361,188.2653,188.1095,188.1777,9829.0
2024-09-12 13:00:00,193.27,193.4,193.24,193.27,5456.0,188.1582,188.2847,188.129,188.1582,5456.0
2024-09-12 13:05:00,193.25,193.4,193.25,193.39,7194.0,188.1387,188.2847,188.1387,188.275,7194.0
2024-09-12 13:10:00,193.42,193.42,193.27,193.33,6651.0,188.3042,188.3042,188.1582,188.2166,6651.0
2024-09-12 13:15:00,193.34,193.55,193.29,193.5,18334.0,188.2263,188.4308,188.1777,188.3821,18334.0
2024-09-12 13:20:00,193.42,193.8,193.36,193.79,12476.0,188.3042,188.6742,188.2458,188.6644,12476.0
2024-09-12 13:25:00,193.76,193.78,193.64,193.64,9211.0,188.6352,188.6547,188.5184,188.5184,9211.0
2024-09-12 13:30:00,193.6,193.68,193.51,193.68,8896.0,188.4795,188.5573,188.3918,188.5573,8896.0
2024-09-12 13:35:00,193.72,193.74,193.59,193.74,6431.0,188.5963,188.6158,188.4697,188.6158,6431.0
2024-09-12 13:40:00,193.74,193.79,193.69,193.71,6964.0,188.6158,188.6644,188.5671,188.5865,6964.0
2024-09-12 13:45:00,193.7,194.05,193.67,194.01,12702.0,188.5768,188.9176,188.5476,188.8786,12702.0
2024-09-12 13:50:00,194.0,194.17,193.99,194.1,15120.0,188.8689,189.0344,188.8591,188.9662,15120.0
2024-09-12 13:55:00,194.09,194.25,194.08,194.24,11800.0,188.9565,189.1123,188.9468,189.1025,11800.0
2024-09-12 14:00:00,194.23,194.24,193.77,193.84,13638.0,189.0928,189.1025,188.645,188.7131,13638.0
2024-09-12 14:05:00,193.82,193.88,193.78,193.81,13357.0,188.6936,188.7521,188.6547,188.6839,13357.0
2024-09-12 14:10:00,193.86,194.06,193.84,193.95,8937.0,188.7326,188.9273,188.7131,188.8202,8937.0
2024-09-12 14:15:00,193.93,194.04,193.81,193.91,9072.0,188.8007,188.9078,188.6839,188.7813,9072.0
2024-09-12 14:20:00,193.96,194.18,193.95,194.08,9462.0,188.8299,189.0441,188.8202,188.9468,9462.0
2024-09-12 14:25:00,194.08,194.26,194.08,194.16,10035.0,188.9468,189.122,188.9468,189.0246,10035.0
2024-09-12 14:30:00,194.15,194.33,194.15,194.28,19198.0,189.0149,189.1902,189.0149,189.1415,19198.0
2024-09-12 14:35:00,194.29,194.29,194.18,194.21,9839.0,189.1512,189.1512,189.0441,189.0733,9839.0
2024-09-12 14:40:00,194.21,194.33,194.21,194.28,10791.0,189.0733,189.1902,189.0733,189.1415,10791.0
2024-09-12 14:45:00,194.26,194.35,194.15,194.28,13072.0,189.122,189.2096,189.0149,189.1415,13072.0
2024-09-12 14:50:00,194.26,194.26,193.66,193.96,21407.0,189.122,189.122,188.5379,188.8299,21407.0
2024-09-12 14:55:00,193.93,194.12,193.91,194.11,12471.0,188.8007,188.9857,188.7813,188.976,12471.0
2024-09-12 15:00:00,194.07,194.09,193.77,193.77,10890.0,188.937,188.9565,188.645,188.645,10890.0
2024-09-12 15:05:00,193.78,193.96,193.78,193.89,8186.0,188.6547,188.8299,188.6547,188.7618,8186.0
2024-09-12 15:10:00,193.83,193.93,193.82,193.89,13328.0,188.7034,188.8007,188.6936,188.7618,13328.0
2024-09-12 15:15:00,193.86,193.99,193.85,193.88,11084.0,188.7326,188.8591,188.7228,188.7521,11084.0
2024-09-12 15:20:00,193.86,193.93,193.76,193.78,18664.0,188.7326,188.8007,188.6352,188.6547,18664.0
2024-09-12 15:25:00,193.79,193.87,193.75,193.75,20303.0,188.6644,188.7423,188.6255,188.6255,20303.0
2024-09-12 15:30:00,193.76,193.93,193.67,193.86,90532.0,188.6352,188.8007,188.5476,188.7326,90532.0
2024-09-12 15:35:00,193.91,194.07,193.88,194.0,28047.0,188.7813,188.937,188.7521,188.8689,28047.0
2024-09-12 15:40:00,194.0,194.28,194.0,194.24,26687.0,188.8689,189.1415,188.8689,189.1025,26687.0
2024-09-12 15:45:00,194.25,194.38,194.07,194.12,24962.0,189.1123,189.2388,188.937,188.9857,24962.0
2024-09-12 15:50:00,194.11,194.21,193.91,194.19,49210.0,188.976,189.0733,188.7813,189.0539,49210.0
2024-09-12 15:55:00,194.19,194.3,193.93,194.01,178758.0,189.0539,189.1609,188.8007,188.8786,178758.0
2024-09-13 09:30:00,193.86,193.86,192.84,192.98,53519.0,188.7326,188.7326,187.7396,187.8759,53519.0
2024-09-13 09:35:00,193.06,193.34,191.81,191.98,33465.0,187.9537,188.2263,186.7368,186.9023,33465.0
2024-09-13 09:40:00,192.12,192.71,191.84,192.63,26317.0,187.0386,187.613,186.766,187.5351,26317.0
2024-09-13 09:45:00,192.73,193.61,192.69,193.38,21445.0,187.6325,188.4892,187.5935,188.2653,21445.0
2024-09-13 09:50:00,193.29,193.45,192.97,192.99,24004.0,188.1777,188.3334,187.8661,187.8856,24004.0
2024-09-13 09:55:00,193.02,193.34,192.8,193.18,12850.0,187.9148,188.2263,187.7006,188.0706,12850.0
2024-09-13 10:00:00,193.3,193.72,192.79,192.79,18778.0,188.1874,188.5963,187.6909,187.6909,18778.0
2024-09-13 10:05:00,192.83,192.85,192.35,192.63,23242.0,187.7298,187.7493,187.2625,187.5351,23242.0
2024-09-13 10:10:00,192.63,193.16,192.56,193.09,24513.0,187.5351,188.0511,187.467,187.9829,24513.0
2024-09-13 10:15:00,193.09,193.45,193.05,193.21,20680.0,187.9829,188.3334,187.944,188.0998,20680.0
2024-09-13 10:20:00,193.21,193.49,193.14,193.49,15159.0,188.0998,188.3724,188.0316,188.3724,15159.0
2024-09-13 10:25:00,193.42,193.51,193.27,193.37,10660.0,188.3042,188.3918,188.1582,188.2555,10660.0
2024-09-13 10:30:00,193.45,193.48,193.31,193.47,7894.0,188.3334,188.3626,188.1971,188.3529,7894.0
2024-09-13 10:35:00,193.44,193.78,193.4,193.76,11241.0,188.3237,188.6547,188.2847,188.6352,11241.0
2024-09-13 10:40:00,193.78,194.0,193.75,193.9,10805.0,188.6547,188.8689,188.6255,188.7715,10805.0
2024-09-13 10:45:00,193.9,193.96,193.7,193.8,9502.0,188.7715,188.8299,188.5768,188.6742,9502.0
2024-09-13 10:50:00,193.78,193.8,193.35,193.47,37983.0,188.6547,188.6742,188.2361,188.3529,37983.0
2024-09-13 10:55:00,193.46,193.69,193.45,193.69,12725.0,188.3432,188.5671,188.3334,188.5671,12725.0
2024-09-13 11:00:00,193.7,193.8,193.57,193.68,12487.0,188.5768,188.6742,188.4503,188.5573,12487.0
2024-09-13 11:05:00,193.68,193.73,193.53,193.63,9892.0,188.5573,188.606,188.4113,188.5087,9892.0
2024-09-13 11:10:00,193.55,193.63,193.32,193.43,11084.0,188.4308,188.5087,188.2069,188.314,11084.0
2024-09-13 11:15:00,193.36,193.6,193.34,193.6,7222.0,188.2458,188.4795,188.2263,188.4795,7222.0
2024-09-13 11:20:00,193.62,193.69,193.41,193.56,10530.0,188.4989,188.5671,188.2945,188.4405,10530.0
2024-09-13 11:25:00,193.51,193.76,193.5,193.73,11666.0,188.3918,188.6352,188.3821,188.606,11666.0
2024-09-13 11:30:00,193.76,194.05,193.74,194.05,5543.0,188.6352,188.9176,188.6158,188.9176,5543.0
2024-09-13 11:35:00,193.95,194.17,193.95,194.04,15336.0,188.8202,189.0344,188.8202,188.9078,15336.0
2024-09-13 11:40:00,194.02,194.19,193.87,194.17,16769.0,188.8883,189.0539,188.7423,189.0344,16769.0
2024-09-13 11:45:00,194.18,194.22,193.99,194.19,25973.0,189.0441,189.0831,188.8591,189.0539,25973.0
2024-09-13 11:50:00,194.2,194.59,194.19,194.52,18213.0,189.0636,189.4433,189.0539,189.3751,18213.0
2024-09-13 11:55:00,194.54,194.56,194.46,194.54,11281.0,189.3946,189.4141,189.3167,189.3946,11281.0
2024-09-13 12:00:00,194.51,194.57,194.35,194.47,19990.0,189.3654,189.4238,189.2096,189.3264,19990.0
2024-09-13 12:05:00,194.47,194.56,194.43,194.47,11646.0,189.3264,189.4141,189.2875,189.3264,11646.0
2024-09-13 12:10:00,194.43,194.47,194.07,194.15,13711.0,189.2875,189.3264,188.937,189.0149,13711.0
2024-09-13 12:15:00,194.11,194.11,193.86,193.86,12998.0,188.976,188.976,188.7326,188.7326,12998.0
2024-09-13 12:20:00,193.87,193.87,193.56,193.57,9147.0,188.7423,188.7423,188.4405,188.4503,9147.0
2024-09-13 12:25:00,193.59,193.77,193.57,193.68,8275.0,188.4697,188.645,188.4503,188.5573,8275.0
2024-09-13 12:30:00,193.66,193.76,193.61,193.61,14237.0,188.5379,188.6352,188.4892,188.4892,14237.0
2024-09-13 12:35:00,193.61,193.84,193.6,193.84,9810.0,188.4892,188.7131,188.4795,188.7131,9810.0
2024-09-13 12:40:00,193.85,193.9,193.78,193.84,9990.0,188.7228,188.7715,188.6547,188.7131,9990.0
2024-09-13 12:45:00,193.81,193.84,193.71,193.76,9072.0,188.6839,188.7131,188.5865,188.6352,9072.0
2024-09-13 12:50:00,193.74,193.94,193.74,193.92,5512.0,188.6158,188.8105,188.6158,188.791,5512.0
2024-09-13 12:55:00,193.86,193.98,193.85,193.88,8974.0,188.7326,188.8494,188.7228,188.7521,8974.0
2024-09-13 13:00:00,193.89,193.96,193.85,193.93,6125.0,188.7618,188.8299,188.7228,188.8007,6125.0
2024-09-13 13:05:00,193.9,193.97,193.86,193.87,6500.0,188.7715,188.8397,188.7326,188.7423,6500.0
2024-09-13 13:10:00,193.87,194.03,193.86,193.98,10283.0,188.7423,188.8981,188.7326,188.8494,10283.0
2024-09-13 13:15:00,193.98,193.99,193.85,193.85,6682.0,188.8494,188.8591,188.7228,188.7228,6682.0
2024-09-13 13:20:00,193.87,193.91,193.7,193.81,13425.0,188.7423,188.7813,188.5768,188.6839,13425.0
2024-09-13 13:25:00,193.82,193.97,193.82,193.9,8352.0,188.6936,188.8397,188.6936,188.7715,8352.0
2024-09-13 13:30:00,193.94,193.95,193.83,193.9,11190.0,188.8105,188.8202,188.7034,188.7715,11190.0
2024-09-13 13:35:00,193.9,194.14,193.83,194.13,17481.0,188.7715,189.0052,188.7034,188.9954,17481.0
2024-09-13 13:40:00,194.05,194.09,193.94,193.99,8950.0,188.9176,188.9565,188.8105,188.8591,8950.0
2024-09-13 13:45:00,193.99,194.14,193.93,193.97,7335.0,188.8591,189.0052,188.8007,188.8397,7335.0
2024-09-13 13:50:00,193.98,194.08,193.91,193.97,8713.0,188.8494,188.9468,188.7813,188.8397,8713.0
2024-09-13 13:55:00,193.96,194.04,193.9,193.94,31632.0,188.8299,188.9078,188.7715,188.8105,31632.0
2024-09-13 14:00:00,193.9,194.17,193.63,194.17,33076.0,188.7715,189.0344,188.5087,189.0344,33076.0
2024-09-13 14:05:00,194.18,194.48,194.12,194.4,14544.0,189.0441,189.3362,188.9857,189.2583,14544.0
2024-09-13 14:10:00,194.34,194.41,194.22,194.31,6484.0,189.1999,189.268,189.0831,189.1707,6484.0
2024-09-13 14:15:00,194.3,194.4,194.22,194.35,7991.0,189.1609,189.2583,189.0831,189.2096,7991.0
2024-09-13 14:20:00,194.4,194.4,194.25,194.28,8328.0,189.2583,189.2583,189.1123,189.1415,8328.0
2024-09-13 14:25:00,194.27,194.27,194.03,194.03,9382.0,189.1317,189.1317,188.8981,188.8981,9382.0
2024-09-13 14:30:00,193.99,194.22,193.99,194.19,12852.0,188.8591,189.0831,188.8591,189.0539,12852.0
2024-09-13 14:35:00,194.21,194.21,194.07,194.07,4628.0,189.0733,189.0733,188.937,188.937,4628.0
2024-09-13 14:40:00,194.07,194.26,194.05,194.15,11168.0,188.937,189.122,188.9176,189.0149,11168.0
2024-09-13 14:45:00,194.15,194.2,194.11,194.17,7902.0,189.0149,189.0636,188.976,189.0344,7902.0
2024-09-13 14:50:00,194.15,194.17,194.04,194.14,13225.0,189.0149,189.0344,188.9078,189.0052,13225.0
2024-09-13 14:55:00,194.12,194.12,194.03,194.06,12435.0,188.9857,188.9857,188.8981,188.9273,12435.0
2024-09-13 15:00:00,194.05,194.11,193.97,194.1,15309.0,188.9176,188.976,188.8397,188.9662,15309.0
2024-09-13 15:05:00,194.13,194.17,194.07,194.08,10737.0,188.9954,189.0344,188.937,188.9468,10737.0
2024-09-13 15:10:00,194.09,194.17,193.98,194.17,16464.0,188.9565,189.0344,188.8494,189.0344,16464.0
2024-09-13 15:15:00,194.15,194.23,194.1,194.1,13174.0,189.0149,189.0928,188.9662,188.9662,13174.0
2024-09-13 15:20:00,194.12,194.16,194.07,194.15,13546.0,188.9857,189.0246,188.937,189.0149,13546.0
2024-09-13 15:25:00,194.13,194.23,194.13,194.19,11575.0,188.9954,189.0928,188.9954,189.0539,11575.0
2024-09-13 15:30:00,194.18,194.36,194.16,194.36,20934.0,189.0441,189.2194,189.0246,189.2194,20934.0
2024-09-13 15:35:00,194.34,194.52,194.28,194.45,24901.0,189.1999,189.3751,189.1415,189.307,24901.0
2024-09-13 15:40:00,194.45,194.53,194.38,194.42,20689.0,189.307,189.3849,189.2388,189.2778,20689.0
2024-09-13 15:45:00,194.44,194.55,194.41,194.41,21430.0,189.2972,189.4043,189.268,189.268,21430.0
2024-09-13 15:50:00,194.45,194.5,194.32,194.39,49599.0,189.307,189.3557,189.1804,189.2486,49599.0
2024-09-13 15:55:00,194.37,194.44,194.07,194.18,150621.0,189.2291,189.2972,188.937,189.0441,150621.0
2024-09-16 09:30:00,195.82,196.15,195.12,195.69,106551.0,190.6407,190.962,189.9593,190.5142,106551.0
2024-09-16 09:35:00,195.9,196.16,195.03,195.12,31973.0,190.7186,190.9717,189.8716,189.9593,31973.0
2024-09-16 09:40:00,195.01,195.27,194.83,194.9,13535.0,189.8522,190.1053,189.6769,189.7451,13535.0
2024-09-16 09:45:00,194.91,195.87,194.81,195.67,13765.0,189.7548,190.6894,189.6575,190.4947,13765.0
2024-09-16 09:50:00,195.64,196.05,195.48,195.83,28952.0,190.4655,190.8647,190.3097,190.6505,28952.0
2024-09-16 09:55:00,195.8,195.98,195.5,195.69,16471.0,190.6213,190.7965,190.3292,190.5142,16471.0
2024-09-16 10:00:00,195.65,195.73,195.28,195.28,39359.0,190.4752,190.5531,190.115,190.115,39359.0
2024-09-16 10:05:00,195.31,195.57,195.2,195.46,17819.0,190.1442,190.3974,190.0371,190.2903,17819.0
2024-09-16 10:10:00,195.46,195.46,194.78,194.93,13876.0,190.2903,190.2903,189.6282,189.7743,13876.0
2024-09-16 10:15:00,195.01,195.45,195.01,195.23,8638.0,189.8522,190.2805,189.8522,190.0663,8638.0
2024-09-16 10:20:00,195.25,195.55,195.07,195.14,12622.0,190.0858,190.3779,189.9106,189.9787,12622.0
2024-09-16 10:25:00,195.16,195.16,194.9,195.08,13451.0,189.9982,189.9982,189.7451,189.9203,13451.0
2024-09-16 10:30:00,194.98,195.08,194.82,195.01,15440.0,189.823,189.9203,189.6672,189.8522,15440.0
2024-09-16 10:35:00,195.01,195.21,195.01,195.07,14910.0,189.8522,190.0469,189.8522,189.9106,14910.0
2024-09-16 10:40:00,195.07,195.3,194.96,195.3,17181.0,189.9106,190.1345,189.8035,190.1345,17181.0
2024-09-16 10:45:00,195.34,195.49,195.2,195.2,10502.0,190.1734,190.3195,190.0371,190.0371,10502.0
2024-09-16 10:50:00,195.18,195.21,194.77,194.77,8259.0,190.0177,190.0469,189.6185,189.6185,8259.0
2024-09-16 10:55:00,194.83,194.92,194.71,194.9,10358.0,189.6769,189.7645,189.5601,189.7451,10358.0
2024-09-16 11:00:00,194.89,195.0,194.65,194.98,12422.0,189.7353,189.8424,189.5017,189.823,12422.0
2024-09-16 11:05:00,194.97,195.46,194.95,195.42,13414.0,189.8132,190.2903,189.7938,190.2513,13414.0
2024-09-16 11:10:00,195.38,195.42,194.83,194.84,19111.0,190.2124,190.2513,189.6769,189.6867,19111.0
2024-09-16 11:15:00,194.83,194.91,194.74,194.75,13361.0,189.6769,189.7548,189.5893,189.599,13361.0
2024-09-16 11:20:00,194.72,194.99,194.68,194.94,12193.0,189.5698,189.8327,189.5309,189.784,12193.0
2024-09-16 11:25:00,194.96,195.05,194.46,194.53,10043.0,189.8035,189.8911,189.3167,189.3849,10043.0
2024-09-16 11:30:00,194.54,195.01,194.52,194.96,17555.0,189.3946,189.8522,189.3751,189.8035,17555.0
2024-09-16 11:35:00,194.9,194.92,194.75,194.78,13527.0,189.7451,189.7645,189.599,189.6282,13527.0
2024-09-16 11:40:00,194.72,194.82,194.68,194.82,10672.0,189.5698,189.6672,189.5309,189.6672,10672.0
2024-09-16 11:45:00,194.83,195.17,194.79,195.17,15228.0,189.6769,190.0079,189.638,190.0079,15228.0
2024-09-16 11:50:00,195.19,195.21,194.93,194.98,10693.0,190.0274,190.0469,189.7743,189.823,10693.0
2024-09-16 11:55:00,194.97,195.04,194.82,194.88,12189.0,189.8132,189.8814,189.6672,189.7256,12189.0
2024-09-16 12:00:00,194.84,194.85,194.6,194.67,15715.0,189.6867,189.6964,189.453,189.5212,15715.0
2024-09-16 12:05:00,194.64,194.71,194.62,194.65,21796.0,189.492,189.5601,189.4725,189.5017,21796.0
2024-09-16 12:10:00,194.67,194.79,194.6,194.79,51573.0,189.5212,189.638,189.453,189.638,51573.0
2024-09-16 12:15:00,194.8,195.02,194.8,194.84,7703.0,189.6477,189.8619,189.6477,189.6867,7703.0
2024-09-16 12:20:00,194.85,194.93,194.72,194.72,11904.0,189.6964,189.7743,189.5698,189.5698,11904.0
2024-09-16 12:25:00,194.7,194.87,194.66,194.73,11741.0,189.5504,189.7159,189.5114,189.5796,11741.0
2024-09-16 12:30:00,194.75,194.81,194.61,194.72,10271.0,189.599,189.6575,189.4627,189.5698,10271.0
2024-09-16 12:35:00,194.79,194.97,194.78,194.87,11551.0,189.638,189.8132,189.6282,189.7159,11551.0
2024-09-16 12:40:00,194.86,195.02,194.83,195.0,7549.0,189.7061,189.8619,189.6769,189.8424,7549.0
2024-09-16 12:45:00,195.0,195.0,194.9,194.95,7763.0,189.8424,189.8424,189.7451,189.7938,7763.0
2024-09-16 12:50:00,194.93,194.97,194.73,194.77,7487.0,189.7743,189.8132,189.5796,189.6185,7487.0
2024-09-16 12:55:00,194.74,194.92,194.74,194.91,13519.0,189.5893,189.7645,189.5893,189.7548,13519.0
2024-09-16 13:00:00,194.86,195.0,194.8,194.92,29497.0,189.7061,189.8424,189.6477,189.7645,29497.0
2024-09-16 13:05:00,194.95,195.01,194.84,194.98,11598.0,189.7938,189.8522,189.6867,189.823,11598.0
2024-09-16 13:10:00,194.94,195.0,194.85,195.0,9075.0,189.784,189.8424,189.6964,189.8424,9075.0
2024-09-16 13:15:00,195.0,195.09,194.94,195.09,16026.0,189.8424,189.93,189.784,189.93,16026.0
2024-09-16 13:20:00,195.1,195.17,195.08,195.09,11189.0,189.9398,190.0079,189.9203,189.93,11189.0
2024-09-16 13:25:00,195.08,195.2,195.04,195.15,14468.0,189.9203,190.0371,189.8814,189.9885,14468.0
2024-09-16 13:30:00,195.14,195.19,195.05,195.19,11538.0,189.9787,190.0274,189.8911,190.0274,11538.0
2024-09-16 13:35:00,195.2,195.32,195.18,195.28,13026.0,190.0371,190.154,190.0177,190.115,13026.0
2024-09-16 13:40:00,195.29,195.38,195.28,195.35,18082.0,190.1248,190.2124,190.115,190.1832,18082.0
2024-09-16 13:45:00,195.33,195.35,195.16,195.28,10679.0,190.1637,190.1832,189.9982,190.115,10679.0
2024-09-16 13:50:00,195.28,195.29,195.06,195.11,5136.0,190.115,190.1248,189.9008,189.9495,5136.0
2024-09-16 13:55:00,195.12,195.22,195.07,195.07,5631.0,189.9593,190.0566,189.9106,189.9106,5631.0
2024-09-16 14:00:00,195.13,195.2,195.08,195.2,9916.0,189.969,190.0371,189.9203,190.0371,9916.0
2024-09-16 14:05:00,195.2,195.22,195.15,195.18,6487.0,190.0371,190.0566,189.9885,190.0177,6487.0
2024-09-16 14:10:00,195.21,195.28,195.2,195.24,5763.0,190.0469,190.115,190.0371,190.0761,5763.0
2024-09-16 14:15:00,195.24,195.25,195.07,195.17,13709.0,190.0761,190.0858,189.9106,190.0079,13709.0
2024-09-16 14:20:00,195.16,195.27,195.15,195.22,23464.0,189.9982,190.1053,189.9885,190.0566,23464.0
2024-09-16 14:25:00,195.22,195.27,195.16,195.18,16248.0,190.0566,190.1053,189.9982,190.0177,16248.0
2024-09-16 14:30:00,195.21,195.36,195.19,195.36,9834.0,190.0469,190.1929,190.0274,190.1929,9834.0
2024-09-16 14:35:00,195.37,195.43,195.28,195.33,7506.0,190.2026,190.2611,190.115,190.1637,7506.0
2024-09-16 14:40:00,195.31,195.38,195.2,195.38,17158.0,190.1442,190.2124,190.0371,190.2124,17158.0
2024-09-16 14:45:00,195.38,195.57,195.38,195.45,14088.0,190.2124,190.3974,190.2124,190.2805,14088.0
2024-09-16 14:50:00,195.45,195.58,195.45,195.57,11526.0,190.2805,190.4071,190.2805,190.3974,11526.0
2024-09-16 14:55:00,195.58,195.77,195.58,195.76,18722.0,190.4071,190.5921,190.4071,190.5823,18722.0
2024-09-16 15:00:00,195.75,195.77,195.42,195.42,9409.0,190.5726,190.5921,190.2513,190.2513,9409.0
2024-09-16 15:05:00,195.44,195.46,195.25,195.25,18389.0,190.2708,190.2903,190.0858,190.0858,18389.0
2024-09-16 15:10:00,195.23,195.26,195.0,195.09,31625.0,190.0663,190.0956,189.8424,189.93,31625.0
2024-09-16 15:15:00,195.09,195.48,195.07,195.43,17257.0,189.93,190.3097,189.9106,190.2611,17257.0
2024-09-16 15:20:00,195.45,195.52,195.36,195.44,23506.0,190.2805,190.3487,190.1929,190.2708,23506.0
2024-09-16 15:25:00,195.44,195.62,195.37,195.62,12997.0,190.2708,190.446,190.2026,190.446,12997.0
2024-09-16 15:30:00,195.64,195.73,195.63,195.64,20399.0,190.4655,190.5531,190.4558,190.4655,20399.0
2024-09-16 15:35:00,195.61,195.88,195.55,195.72,23607.0,190.4363,190.6992,190.3779,190.5434,23607.0
2024-09-16 15:40:00,195.72,195.79,195.57,195.59,26536.0,190.5434,190.6115,190.3974,190.4168,26536.0
2024-09-16 15:45:00,195.6,195.7,195.51,195.51,37068.0,190.4266,190.5239,190.3389,190.3389,37068.0
2024-09-16 15:50:00,195.54,195.73,195.54,195.68,60777.0,190.3681,190.5531,190.3681,190.5044,60777.0
2024-09-16 15:55:00,195.68,195.87,195.59,195.79,199409.0,190.5044,190.6894,190.4168,190.6115,199409.0
2024-09-17 09:30:00,194.8,194.84,193.41,194.03,81287.0,189.6477,189.6867,188.2945,188.8981,81287.0
2024-09-17 09:35:00,194.17,194.99,193.95,194.55,36689.0,189.0344,189.8327,188.8202,189.4043,36689.0
2024-09-17 09:40:00,194.51,195.79,194.43,195.78,15307.0,189.3654,190.6115,189.2875,190.6018,15307.0
2024-09-17 09:45:00,195.68,196.08,195.24,195.28,17326.0,190.5044,190.8939,190.0761,190.115,17326.0
2024-09-17 09:50:00,195.32,195.5,194.76,194.8,14452.0,190.154,190.3292,189.6088,189.6477,14452.0
2024-09-17 09:55:00,194.87,194.88,194.33,194.49,19847.0,189.7159,189.7256,189.1902,189.3459,19847.0
2024-09-17 10:00:00,194.63,194.79,194.44,194.63,13189.0,189.4822,189.638,189.2972,189.4822,13189.0
2024-09-17 10:05:00,194.65,195.25,194.6,195.01,53892.0,189.5017,190.0858,189.453,189.8522,53892.0
2024-09-17 10:10:00,195.0,195.25,194.9,195.1,27191.0,189.8424,190.0858,189.7451,189.9398,27191.0
2024-09-17 10:15:00,195.16,195.38,195.12,195.18,10926.0,189.9982,190.2124,189.9593,190.0177,10926.0
2024-09-17 10:20:00,195.22,195.4,195.07,195.37,10255.0,190.0566,190.2318,189.9106,190.2026,10255.0
2024-09-17 10:25:00,195.42,195.42,194.83,194.95,15702.0,190.2513,190.2513,189.6769,189.7938,15702.0
2024-09-17 10:30:00,194.99,195.17,194.86,194.92,34274.0,189.8327,190.0079,189.7061,189.7645,34274.0
2024-09-17 10:35:00,194.97,195.21,194.97,195.05,16676.0,189.8132,190.0469,189.8132,189.8911,16676.0
2024-09-17 10:40:00,195.13,195.29,194.88,194.89,18991.0,189.969,190.1248,189.7256,189.7353,18991.0
2024-09-17 10:45:00,194.92,195.09,194.85,195.08,15612.0,189.7645,189.93,189.6964,189.9203,15612.0
2024-09-17 10:50:00,195.06,195.17,194.95,195.07,12705.0,189.9008,190.0079,189.7938,189.9106,12705.0
2024-09-17 10:55:00,195.05,195.06,194.73,194.9,14640.0,189.8911,189.9008,189.5796,189.7451,14640.0
2024-09-17 11:00:00,194.9,195.37,194.9,195.03,13370.0,189.7451,190.2026,189.7451,189.8716,13370.0
2024-09-17 11:05:00,195.11,195.11,194.65,194.73,18768.0,189.9495,189.9495,189.5017,189.5796,18768.0
2024-09-17 11:10:00,194.67,194.75,194.25,194.26,12354.0,189.5212,189.599,189.1123,189.122,12354.0
2024-09-17 11:15:00,194.3,194.37,194.17,194.2,19308.0,189.1609,189.2291,189.0344,189.0636,19308.0
2024-09-17 11:20:00,194.16,194.26,194.06,194.16,20786.0,189.0246,189.122,188.9273,189.0246,20786.0
2024-09-17 11:25:00,194.19,194.21,193.83,194.2,19266.0,189.0539,189.0733,188.7034,189.0636,19266.0
2024-09-17 11:30:00,194.18,194.59,194.17,194.29,11966.0,189.0441,189.4433,189.0344,189.1512,11966.0
2024-09-17 11:35:00,194.31,194.31,194.02,194.02,16114.0,189.1707,189.1707,188.8883,188.8883,16114.0
2024-09-17 11:40:00,194.03,194.03,193.31,193.31,28531.0,188.8981,188.8981,188.1971,188.1971,28531.0
2024-09-17 11:45:00,193.33,193.33,193.01,193.12,29699.0,188.2166,188.2166,187.9051,188.0122,29699.0
2024-09-17 11:50:00,193.06,193.1,192.52,192.62,43926.0,187.9537,187.9927,187.428,187.5254,43926.0
2024-09-17 11:55:00,192.64,193.15,192.61,193.09,13447.0,187.5448,188.0414,187.5156,187.9829,13447.0
2024-09-17 12:00:00,193.05,193.07,192.82,192.86,11592.0,187.944,187.9635,187.7201,187.759,11592.0
2024-09-17 12:05:00,192.84,192.98,192.84,192.91,11274.0,187.7396,187.8759,187.7396,187.8077,11274.0
2024-09-17 12:10:00,192.89,192.94,192.76,192.76,7905.0,187.7882,187.8369,187.6617,187.6617,7905.0
2024-09-17 12:15:00,192.82,192.95,192.73,192.95,18068.0,187.7201,187.8466,187.6325,187.8466,18068.0
2024-09-17 12:20:00,192.98,193.15,192.91,193.15,14682.0,187.8759,188.0414,187.8077,188.0414,14682.0
2024-09-17 12:25:00,193.16,193.19,192.91,192.91,9431.0,188.0511,188.0803,187.8077,187.8077,9431.0
2024-09-17 12:30:00,192.87,192.87,192.54,192.58,15203.0,187.7688,187.7688,187.4475,187.4864,15203.0
2024-09-17 12:35:00,192.61,192.64,192.42,192.49,10957.0,187.5156,187.5448,187.3307,187.3988,10957.0
2024-09-17 12:40:00,192.5,192.61,192.38,192.48,11996.0,187.4086,187.5156,187.2917,187.3891,11996.0
2024-09-17 12:45:00,192.45,192.45,192.05,192.05,15373.0,187.3599,187.3599,186.9705,186.9705,15373.0
2024-09-17 12:50:00,192.04,192.07,191.82,192.05,23924.0,186.9607,186.9899,186.7465,186.9705,23924.0
2024-09-17 12:55:00,192.07,192.35,192.06,192.21,11221.0,186.9899,187.2625,186.9802,187.1262,11221.0
2024-09-17 13:00:00,192.21,192.35,192.13,192.21,8440.0,187.1262,187.2625,187.0483,187.1262,8440.0
2024-09-17 13:05:00,192.22,192.43,192.19,192.38,8865.0,187.136,187.3404,187.1068,187.2917,8865.0
2024-09-17 13:10:00,192.36,192.44,192.27,192.44,7424.0,187.2723,187.3501,187.1846,187.3501,7424.0
2024-09-17 13:15:00,192.41,192.6,192.38,192.57,9539.0,187.3209,187.5059,187.2917,187.4767,9539.0
2024-09-17 13:20:00,192.6,192.7,192.54,192.67,7723.0,187.5059,187.6033,187.4475,187.5741,7723.0
2024-09-17 13:25:00,192.53,192.63,192.42,192.44,7569.0,187.4378,187.5351,187.3307,187.3501,7569.0
2024-09-17 13:30:00,192.42,192.46,192.34,192.43,11681.0,187.3307,187.3696,187.2528,187.3404,11681.0
2024-09-17 13:35:00,192.44,192.65,192.43,192.49,11298.0,187.3501,187.5546,187.3404,187.3988,11298.0
2024-09-17 13:40:00,192.48,192.5,192.36,192.45,8470.0,187.3891,187.4086,187.2723,187.3599,8470.0
2024-09-17 13:45:00,192.44,192.71,192.44,192.71,8401.0,187.3501,187.613,187.3501,187.613,8401.0
2024-09-17 13:50:00,192.7,192.8,192.65,192.74,8714.0,187.6033,187.7006,187.5546,187.6422,8714.0
2024-09-17 13:55:00,192.76,192.76,192.58,192.63,11119.0,187.6617,187.6617,187.4864,187.5351,11119.0
2024-09-17 14:00:00,192.58,192.9,192.58,192.89,10805.0,187.4864,187.798,187.4864,187.7882,10805.0
2024-09-17 14:05:00,192.88,193.06,192.79,193.06,7457.0,187.7785,187.9537,187.6909,187.9537,7457.0
2024-09-17 14:10:00,193.07,193.14,193.01,193.04,8769.0,187.9635,188.0316,187.9051,187.9343,8769.0
2024-09-17 14:15:00,193.03,193.12,192.97,193.0,6749.0,187.9245,188.0122,187.8661,187.8953,6749.0
2024-09-17 14:20:00,193.0,193.08,192.94,192.98,9647.0,187.8953,187.9732,187.8369,187.8759,9647.0
2024-09-17 14:25:00,192.98,193.0,192.83,192.83,10880.0,187.8759,187.8953,187.7298,187.7298,10880.0
2024-09-17 14:30:00,192.81,192.87,192.68,192.83,12685.0,187.7104,187.7688,187.5838,187.7298,12685.0
2024-09-17 14:35:00,192.82,192.91,192.77,192.9,11999.0,187.7201,187.8077,187.6714,187.798,11999.0
2024-09-17 14:40:00,192.89,192.92,192.81,192.82,8246.0,187.7882,187.8174,187.7104,187.7201,8246.0
2024-09-17 14:45:00,192.81,192.85,192.56,192.61,18330.0,187.7104,187.7493,187.467,187.5156,18330.0
2024-09-17 14:50:00,192.61,192.61,192.49,192.6,8082.0,187.5156,187.5156,187.3988,187.5059,8082.0
2024-09-17 14:55:00,192.56,192.65,192.5,192.63,10625.0,187.467,187.5546,187.4086,187.5351,10625.0
2024-09-17 15:00:00,192.64,192.64,192.46,192.54,10538.0,187.5448,187.5448,187.3696,187.4475,10538.0
2024-09-17 15:05:00,192.52,192.55,192.45,192.45,10338.0,187.428,187.4572,187.3599,187.3599,10338.0
2024-09-17 15:10:00,192.45,192.61,192.36,192.4,28956.0,187.3599,187.5156,187.2723,187.3112,28956.0
2024-09-17 15:15:00,192.38,192.42,192.23,192.28,15866.0,187.2917,187.3307,187.1457,187.1944,15866.0
2024-09-17 15:20:00,192.29,192.33,192.16,192.2,17693.0,187.2041,187.243,187.0775,187.1165,17693.0
2024-09-17 15:25:00,192.22,192.6,192.21,192.6,18958.0,187.136,187.5059,187.1262,187.5059,18958.0
2024-09-17 15:30:00,192.61,192.61,192.42,192.45,12877.0,187.5156,187.5156,187.3307,187.3599,12877.0
2024-09-17 15:35:00,192.44,192.49,192.3,192.42,15845.0,187.3501,187.3988,187.2138,187.3307,15845.0
2024-09-17 15:40:00,192.43,192.69,192.41,192.56,20644.0,187.3404,187.5935,187.3209,187.467,20644.0
2024-09-17 15:45:00,192.59,192.93,192.54,192.9,17440.0,187.4962,187.8272,187.4475,187.798,17440.0
2024-09-17 15:50:00,192.86,193.06,192.77,193.03,33303.0,187.759,187.9537,187.6714,187.9245,33303.0
2024-09-17 15:55:00,193.03,193.55,193.01,193.55,143503.0,187.9245,188.4308,187.9051,188.4308,143503.0
2024-09-18 09:30:00,193.13,193.13,191.77,192.48,86745.0,188.0219,188.0219,186.6979,187.3891,86745.0
2024-09-18 09:35:00,192.53,193.79,192.53,193.75,10663.0,187.4378,188.6644,187.4378,188.6255,10663.0
2024-09-18 09:40:00,193.75,194.1,193.3,193.3,25990.0,188.6255,188.9662,188.1874,188.1874,25990.0
2024-09-18 09:45:00,193.34,193.6,193.25,193.33,13185.0,188.2263,188.4795,188.1387,188.2166,13185.0
2024-09-18 09:50:00,193.36,193.74,193.31,193.74,7480.0,188.2458,188.6158,188.1971,188.6158,7480.0
2024-09-18 09:55:00,193.72,193.9,193.48,193.72,29905.0,188.5963,188.7715,188.3626,188.5963,29905.0
2024-09-18 10:00:00,193.72,194.23,193.64,194.23,74406.0,188.5963,189.0928,188.5184,189.0928,74406.0
2024-09-18 10:05:00,194.21,194.55,194.12,194.36,22639.0,189.0733,189.4043,188.9857,189.2194,22639.0
2024-09-18 10:10:00,194.37,194.37,193.86,193.99,10129.0,189.2291,189.2291,188.7326,188.8591,10129.0
2024-09-18 10:15:00,193.89,194.0,193.68,193.69,10541.0,188.7618,188.8689,188.5573,188.5671,10541.0
2024-09-18 10:20:00,193.75,194.26,193.75,194.25,10807.0,188.6255,189.122,188.6255,189.1123,10807.0
2024-09-18 10:25:00,194.18,194.28,193.82,193.86,8708.0,189.0441,189.1415,188.6936,188.7326,8708.0
2024-09-18 10:30:00,193.86,193.89,193.55,193.62,21320.0,188.7326,188.7618,188.4308,188.4989,21320.0
2024-09-18 10:35:00,193.62,193.95,193.61,193.82,5327.0,188.4989,188.8202,188.4892,188.6936,5327.0
2024-09-18 10:40:00,193.82,194.02,193.77,193.94,9720.0,188.6936,188.8883,188.645,188.8105,9720.0
2024-09-18 10:45:00,193.9,193.94,193.76,193.76,6317.0,188.7715,188.8105,188.6352,188.6352,6317.0
2024-09-18 10:50:00,193.87,193.87,193.73,193.77,11002.0,188.7423,188.7423,188.606,188.645,11002.0
2024-09-18 10:55:00,193.76,193.88,193.6,193.66,39397.0,188.6352,188.7521,188.4795,188.5379,39397.0
2024-09-18 11:00:00,193.65,193.65,193.54,193.57,9432.0,188.5281,188.5281,188.421,188.4503,9432.0
2024-09-18 11:05:00,193.52,193.66,193.49,193.53,10407.0,188.4016,188.5379,188.3724,188.4113,10407.0
2024-09-18 11:10:00,193.47,193.49,193.31,193.43,13391.0,188.3529,188.3724,188.1971,188.314,13391.0
2024-09-18 11:15:00,193.4,193.73,193.37,193.62,7022.0,188.2847,188.606,188.2555,188.4989,7022.0
2024-09-18 11:20:00,193.56,193.79,193.55,193.66,8337.0,188.4405,188.6644,188.4308,188.5379,8337.0
2024-09-18 11:25:00,193.67,193.71,193.57,193.67,16821.0,188.5476,188.5865,188.4503,188.5476,16821.0
2024-09-18 11:30:00,193.67,193.9,193.6,193.89,17220.0,188.5476,188.7715,188.4795,188.7618,17220.0
2024-09-18 11:35:00,193.9,193.98,193.83,193.96,17688.0,188.7715,188.8494,188.7034,188.8299,17688.0
2024-09-18 11:40:00,193.96,194.25,193.96,194.25,14174.0,188.8299,189.1123,188.8299,189.1123,14174.0
2024-09-18 11:45:00,194.21,194.28,194.06,194.06,13990.0,189.0733,189.1415,188.9273,188.9273,13990.0
2024-09-18 11:50:00,194.08,194.18,194.03,194.07,6671.0,188.9468,189.0441,188.8981,188.937,6671.0
2024-09-18 11:55:00,194.09,194.25,194.07,194.22,10335.0,188.9565,189.1123,188.937,189.0831,10335.0
2024-09-18 12:00:00,194.19,194.21,194.11,194.16,7327.0,189.0539,189.0733,188.976,189.0246,7327.0
2024-09-18 12:05:00,194.12,194.15,193.89,193.9,7975.0,188.9857,189.0149,188.7618,188.7715,7975.0
2024-09-18 12:10:00,193.93,193.97,193.73,193.81,9001.0,188.8007,188.8397,188.606,188.6839,9001.0
2024-09-18 12:15:00,193.8,193.83,193.69,193.69,10574.0,188.6742,188.7034,188.5671,188.5671,10574.0
2024-09-18 12:20:00,193.73,193.73,193.37,193.55,19120.0,188.606,188.606,188.2555,188.4308,19120.0
2024-09-18 12:25:00,193.59,193.76,193.58,193.67,5405.0,188.4697,188.6352,188.46,188.5476,5405.0
2024-09-18 12:30:00,193.65,193.91,193.65,193.88,4718.0,188.5281,188.7813,188.5281,188.7521,4718.0
2024-09-18 12:35:00,193.87,194.16,193.85,194.09,7853.0,188.7423,189.0246,188.7228,188.9565,7853.0
2024-09-18 12:40:00,194.09,194.22,194.05,194.18,10829.0,188.9565,189.0831,188.9176,189.0441,10829.0
2024-09-18 12:45:00,194.18,194.26,194.17,194.2,5357.0,189.0441,189.122,189.0344,189.0636,5357.0
2024-09-18 12:50:00,194.24,194.29,194.2,194.21,16150.0,189.1025,189.1512,189.0636,189.0733,16150.0
2024-09-18 12:55:00,194.2,194.22,194.0,194.07,9857.0,189.0636,189.0831,188.8689,188.937,9857.0
2024-09-18 13:00:00,194.06,194.16,194.02,194.1,9354.0,188.9273,189.0246,188.8883,188.9662,9354.0
2024-09-18 13:05:00,194.11,194.24,194.1,194.23,5767.0,188.976,189.1025,188.9662,189.0928,5767.0
2024-09-18 13:10:00,194.23,194.4,194.22,194.35,15926.0,189.0928,189.2583,189.0831,189.2096,15926.0
2024-09-18 13:15:00,194.39,194.45,194.31,194.31,10174.0,189.2486,189.307,189.1707,189.1707,10174.0
2024-09-18 13:20:00,194.31,194.39,194.23,194.31,9619.0,189.1707,189.2486,189.0928,189.1707,9619.0
2024-09-18 13:25:00,194.32,194.47,194.32,194.43,8857.0,189.1804,189.3264,189.1804,189.2875,8857.0
2024-09-18 13:30:00,194.46,194.65,194.38,194.65,14270.0,189.3167,189.5017,189.2388,189.5017,14270.0
2024-09-18 13:35:00,194.64,194.7,194.53,194.63,12250.0,189.492,189.5504,189.3849,189.4822,12250.0
2024-09-18 13:40:00,194.65,194.68,194.51,194.55,10321.0,189.5017,189.5309,189.3654,189.4043,10321.0
2024-09-18 13:45:00,194.52,194.52,194.24,194.44,22307.0,189.3751,189.3751,189.1025,189.2972,22307.0
2024-09-18 13:50:00,194.44,194.44,194.23,194.31,16633.0,189.2972,189.2972,189.0928,189.1707,16633.0
2024-09-18 13:55:00,194.32,194.42,194.24,194.37,15253.0,189.1804,189.2778,189.1025,189.2291,15253.0
2024-09-18 14:00:00,194.31,195.58,193.85,194.54,35363.0,189.1707,190.4071,188.7228,189.3946,35363.0
2024-09-18 14:05:00,194.49,194.63,194.21,194.26,9097.0,189.3459,189.4822,189.0733,189.122,9097.0
2024-09-18 14:10:00,194.25,194.6,194.11,194.55,14255.0,189.1123,189.453,188.976,189.4043,14255.0
2024-09-18 14:15:00,194.58,194.8,194.49,194.54,18624.0,189.4335,189.6477,189.3459,189.3946,18624.0
2024-09-18 14:20:00,194.62,194.75,194.14,194.16,13058.0,189.4725,189.599,189.0052,189.0246,13058.0
2024-09-18 14:25:00,194.1,194.19,193.91,193.94,8470.0,188.9662,189.0539,188.7813,188.8105,8470.0
2024-09-18 14:30:00,193.91,194.17,193.88,194.05,15771.0,188.7813,189.0344,188.7521,188.9176,15771.0
2024-09-18 14:35:00,194.03,194.04,193.55,193.7,19108.0,188.8981,188.9078,188.4308,188.5768,19108.0
2024-09-18 14:40:00,193.76,193.76,193.23,193.47,19739.0,188.6352,188.6352,188.1192,188.3529,19739.0
2024-09-18 14:45:00,193.48,193.83,193.38,193.73,27024.0,188.3626,188.7034,188.2653,188.606,27024.0
2024-09-18 14:50:00,193.69,193.76,193.46,193.49,23639.0,188.5671,188.6352,188.3432,188.3724,23639.0
2024-09-18 14:55:00,193.48,193.76,193.46,193.49,18575.0,188.3626,188.6352,188.3432,188.3724,18575.0
2024-09-18 15:00:00,193.44,193.92,193.43,193.75,17840.0,188.3237,188.791,188.314,188.6255,17840.0
2024-09-18 15:05:00,193.74,194.3,193.72,194.1,31794.0,188.6158,189.1609,188.5963,188.9662,31794.0
2024-09-18 15:10:00,194.04,194.1,193.8,194.0,34272.0,188.9078,188.9662,188.6742,188.8689,34272.0
2024-09-18 15:15:00,193.98,194.03,193.67,193.8,24913.0,188.8494,188.8981,188.5476,188.6742,24913.0
2024-09-18 15:20:00,193.78,193.79,193.28,193.52,15830.0,188.6547,188.6644,188.1679,188.4016,15830.0
2024-09-18 15:25:00,193.54,193.95,193.51,193.68,9506.0,188.421,188.8202,188.3918,188.5573,9506.0
2024-09-18 15:30:00,193.66,193.72,193.19,193.31,27107.0,188.5379,188.5963,188.0803,188.1971,27107.0
2024-09-18 15:35:00,193.3,193.52,193.26,193.48,26691.0,188.1874,188.4016,188.1485,188.3626,26691.0
2024-09-18 15:40:00,193.54,193.61,192.83,192.84,45775.0,188.421,188.4892,187.7298,187.7396,45775.0
2024-09-18 15:45:00,192.84,193.02,192.81,192.95,40700.0,187.7396,187.9148,187.7104,187.8466,40700.0
2024-09-18 15:50:00,192.93,193.13,192.87,192.97,99878.0,187.8272,188.0219,187.7688,187.8661,99878.0
2024-09-18 15:55:00,192.96,193.18,192.84,192.94,174094.0,187.8564,188.0706,187.7396,187.8369,174094.0
2024-09-19 09:30:00,193.43,194.16,193.3,193.94,55630.0,188.314,189.0246,188.1874,188.8105,55630.0
2024-09-19 09:35:00,194.03,194.06,192.22,192.23,22214.0,188.8981,188.9273,187.136,187.1457,22214.0
2024-09-19 09:40:00,192.23,192.81,192.0,192.34,24500.0,187.1457,187.7104,186.9218,187.2528,24500.0
2024-09-19 09:45:00,192.39,192.6,192.13,192.5,21085.0,187.3015,187.5059,187.0483,187.4086,21085.0
2024-09-19 09:50:00,192.57,192.59,192.02,192.06,17823.0,187.4767,187.4962,186.9412,186.9802,17823.0
2024-09-19 09:55:00,192.04,192.77,191.96,192.67,22681.0,186.9607,187.6714,186.8828,187.5741,22681.0
2024-09-19 10:00:00,192.71,193.6,192.69,193.49,61118.0,187.613,188.4795,187.5935,188.3724,61118.0
2024-09-19 10:05:00,193.48,193.59,193.22,193.29,17302.0,188.3626,188.4697,188.1095,188.1777,17302.0
2024-09-19 10:10:00,193.26,193.51,193.25,193.25,14727.0,188.1485,188.3918,188.1387,188.1387,14727.0
2024-09-19 10:15:00,193.26,193.46,193.26,193.44,9423.0,188.1485,188.3432,188.1485,188.3237,9423.0
2024-09-19 10:20:00,193.39,193.42,192.91,192.93,24451.0,188.275,188.3042,187.8077,187.8272,24451.0
2024-09-19 10:25:00,192.87,192.95,192.71,192.81,31360.0,187.7688,187.8466,187.613,187.7104,31360.0
2024-09-19 10:30:00,192.76,192.82,192.6,192.71,21581.0,187.6617,187.7201,187.5059,187.613,21581.0
2024-09-19 10:35:00,192.71,193.0,192.69,192.8,25610.0,187.613,187.8953,187.5935,187.7006,25610.0
2024-09-19 10:40:00,192.78,192.9,192.5,192.77,14045.0,187.6811,187.798,187.4086,187.6714,14045.0
2024-09-19 10:45:00,192.78,192.87,192.68,192.71,17698.0,187.6811,187.7688,187.5838,187.613,17698.0
2024-09-19 10:50:00,192.71,192.78,192.45,192.64,8293.0,187.613,187.6811,187.3599,187.5448,8293.0
2024-09-19 10:55:00,192.59,192.8,192.56,192.71,10447.0,187.4962,187.7006,187.467,187.613,10447.0
2024-09-19 11:00:00,192.71,192.73,192.55,192.66,9004.0,187.613,187.6325,187.4572,187.5643,9004.0
2024-09-19 11:05:00,192.61,192.73,192.36,192.73,30294.0,187.5156,187.6325,187.2723,187.6325,30294.0
2024-09-19 11:10:00,192.74,193.0,192.74,192.81,26309.0,187.6422,187.8953,187.6422,187.7104,26309.0
2024-09-19 11:15:00,192.83,193.08,192.76,193.08,16557.0,187.7298,187.9732,187.6617,187.9732,16557.0
2024-09-19 11:20:00,193.04,193.08,192.93,192.94,15287.0,187.9343,187.9732,187.8272,187.8369,15287.0
2024-09-19 11:25:00,192.94,192.95,192.75,192.89,14864.0,187.8369,187.8466,187.6519,187.7882,14864.0
2024-09-19 11:30:00,192.9,192.94,192.4,192.87,39029.0,187.798,187.8369,187.3112,187.7688,39029.0
2024-09-19 11:35:00,192.92,193.2,192.92,193.04,8073.0,187.8174,188.09,187.8174,187.9343,8073.0
2024-09-19 11:40:00,193.08,193.15,192.83,193.0,12503.0,187.9732,188.0414,187.7298,187.8953,12503.0
2024-09-19 11:45:00,193.0,193.37,193.0,193.36,6630.0,187.8953,188.2555,187.8953,188.2458,6630.0
2024-09-19 11:50:00,193.37,193.4,193.1,193.19,16548.0,188.2555,188.2847,187.9927,188.0803,16548.0
2024-09-19 11:55:00,193.19,193.37,193.17,193.31,8165.0,188.0803,188.2555,188.0608,188.1971,8165.0
2024-09-19 12:00:00,193.31,193.44,193.31,193.38,11404.0,188.1971,188.3237,188.1971,188.2653,11404.0
2024-09-19 12:05:00,193.36,193.43,193.34,193.42,14841.0,188.2458,188.314,188.2263,188.3042,14841.0
2024-09-19 12:10:00,193.41,193.58,193.29,193.44,13543.0,188.2945,188.46,188.1777,188.3237,13543.0
2024-09-19 12:15:00,193.44,193.51,193.39,193.51,7676.0,188.3237,188.3918,188.275,188.3918,7676.0
2024-09-19 12:20:00,193.49,193.58,193.45,193.58,9625.0,188.3724,188.46,188.3334,188.46,9625.0
2024-09-19 12:25:00,193.55,193.58,193.45,193.45,10955.0,188.4308,188.46,188.3334,188.3334,10955.0
2024-09-19 12:30:00,193.46,193.51,193.36,193.42,22370.0,188.3432,188.3918,188.2458,188.3042,22370.0
2024-09-19 12:35:00,193.42,193.59,193.42,193.52,8912.0,188.3042,188.4697,188.3042,188.4016,8912.0
2024-09-19 12:40:00,193.52,193.55,193.47,193.48,12049.0,188.4016,188.4308,188.3529,188.3626,12049.0
2024-09-19 12:45:00,193.48,193.55,193.42,193.43,8449.0,188.3626,188.4308,188.3042,188.314,8449.0
2024-09-19 12:50:00,193.44,193.46,193.33,193.33,6575.0,188.3237,188.3432,188.2166,188.2166,6575.0
2024-09-19 12:55:00,193.33,193.36,193.17,193.25,6805.0,188.2166,188.2458,188.0608,188.1387,6805.0
2024-09-19 13:00:00,193.26,193.34,193.21,193.21,9605.0,188.1485,188.2263,188.0998,188.0998,9605.0
2024-09-19 13:05:00,193.19,193.31,193.16,193.3,12892.0,188.0803,188.1971,188.0511,188.1874,12892.0
2024-09-19 13:10:00,193.28,193.29,193.16,193.26,21886.0,188.1679,188.1777,188.0511,188.1485,21886.0
2024-09-19 13:15:00,193.24,193.49,193.21,193.46,20109.0,188.129,188.3724,188.0998,188.3432,20109.0
2024-09-19 13:20:00,193.5,193.52,193.36,193.5,12801.0,188.3821,188.4016,188.2458,188.3821,12801.0
2024-09-19 13:25:00,193.54,193.62,193.43,193.52,19445.0,188.421,188.4989,188.314,188.4016,19445.0
2024-09-19 13:30:00,193.52,193.79,193.52,193.79,12521.0,188.4016,188.6644,188.4016,188.6644,12521.0
2024-09-19 13:35:00,193.79,193.93,193.73,193.87,11196.0,188.6644,188.8007,188.606,188.7423,11196.0
2024-09-19 13:40:00,193.89,193.96,193.82,193.92,9020.0,188.7618,188.8299,188.6936,188.791,9020.0
2024-09-19 13:45:00,193.93,194.02,193.78,193.78,11669.0,188.8007,188.8883,188.6547,188.6547,11669.0
2024-09-19 13:50:00,193.81,193.87,193.71,193.71,9593.0,188.6839,188.7423,188.5865,188.5865,9593.0
2024-09-19 13:55:00,193.72,193.73,193.46,193.53,30883.0,188.5963,188.606,188.3432,188.4113,30883.0
2024-09-19 14:00:00,193.51,193.8,193.49,193.8,32319.0,188.3918,188.6742,188.3724,188.6742,32319.0
2024-09-19 14:05:00,193.8,193.93,193.7,193.81,21901.0,188.6742,188.8007,188.5768,188.6839,21901.0
2024-09-19 14:10:00,193.78,193.87,193.71,193.74,12363.0,188.6547,188.7423,188.5865,188.6158,12363.0
2024-09-19 14:15:00,193.74,193.75,193.52,193.7,42013.0,188.6158,188.6255,188.4016,188.5768,42013.0
2024-09-19 14:20:00,193.71,193.75,193.65,193.65,12718.0,188.5865,188.6255,188.5281,188.5281,12718.0
2024-09-19 14:25:00,193.64,193.73,193.59,193.69,13431.0,188.5184,188.606,188.4697,188.5671,13431.0
2024-09-19 14:30:00,193.73,193.86,193.71,193.81,17041.0,188.606,188.7326,188.5865,188.6839,17041.0
2024-09-19 14:35:00,193.77,193.85,193.7,193.84,24713.0,188.645,188.7228,188.5768,188.7131,24713.0
2024-09-19 14:40:00,193.83,193.96,193.82,193.87,14002.0,188.7034,188.8299,188.6936,188.7423,14002.0
2024-09-19 14:45:00,193.88,193.93,193.79,193.8,26468.0,188.7521,188.8007,188.6644,188.6742,26468.0
2024-09-19 14:50:00,193.79,193.86,193.7,193.84,14180.0,188.6644,188.7326,188.5768,188.7131,14180.0
2024-09-19 14:55:00,193.83,194.08,193.83,193.91,19478.0,188.7034,188.9468,188.7034,188.7813,19478.0
2024-09-19 15:00:00,193.92,194.11,193.91,194.09,15331.0,188.791,188.976,188.7813,188.9565,15331.0
2024-09-19 15:05:00,194.09,194.13,193.92,193.94,14819.0,188.9565,188.9954,188.791,188.8105,14819.0
2024-09-19 15:10:00,193.96,194.1,193.96,193.99,16662.0,188.8299,188.9662,188.8299,188.8591,16662.0
2024-09-19 15:15:00,194.0,194.0,193.72,193.75,18715.0,188.8689,188.8689,188.5963,188.6255,18715.0
2024-09-19 15:20:00,193.76,193.76,193.39,193.65,24562.0,188.6352,188.6352,188.275,188.5281,24562.0
2024-09-19 15:25:00,193.6,193.68,193.43,193.63,27893.0,188.4795,188.5573,188.314,188.5087,27893.0
2024-09-19 15:30:00,193.63,193.63,193.11,193.16,33940.0,188.5087,188.5087,188.0024,188.0511,33940.0
2024-09-19 15:35:00,193.18,193.36,193.14,193.27,28342.0,188.0706,188.2458,188.0316,188.1582,28342.0
2024-09-19 15:40:00,193.29,193.32,193.15,193.25,32243.0,188.1777,188.2069,188.0414,188.1387,32243.0
2024-09-19 15:45:00,193.26,193.42,193.26,193.33,34189.0,188.1485,188.3042,188.1485,188.2166,34189.0
2024-09-19 15:50:00,193.32,193.36,192.96,193.22,74073.0,188.2069,188.2458,187.8564,188.1095,74073.0
2024-09-19 15:55:00,193.23,193.73,193.14,193.64,198656.0,188.1192,188.606,188.0316,188.5184,198656.0
2024-09-20 09:30:00,193.0,193.0,192.47,192.48,1617.0,187.8953,187.8953,187.3793,187.3891,1617.0
2024-09-20 09:35:00,192.38,193.46,192.13,193.37,1102823.0,187.2917,188.3432,187.0483,188.2555,1102823.0
2024-09-20 09:40:00,193.34,193.5,192.22,192.55,21590.0,188.2263,188.3821,187.136,187.4572,21590.0
2024-09-20 09:45:00,192.56,192.79,192.39,192.63,7661.0,187.467,187.6909,187.3015,187.5351,7661.0
2024-09-20 09:50:00,192.72,193.3,192.72,192.91,46985.0,187.6227,188.1874,187.6227,187.8077,46985.0
2024-09-20 09:55:00,192.89,193.35,192.84,192.96,28720.0,187.7882,188.2361,187.7396,187.8564,28720.0
2024-09-20 10:00:00,193.13,193.23,192.89,193.0,22366.0,188.0219,188.1192,187.7882,187.8953,22366.0
2024-09-20 10:05:00,193.07,193.38,193.04,193.38,20082.0,187.9635,188.2653,187.9343,188.2653,20082.0
2024-09-20 10:10:00,193.26,193.32,193.01,193.01,13218.0,188.1485,188.2069,187.9051,187.9051,13218.0
2024-09-20 10:15:00,193.01,193.5,192.99,193.42,8045.0,187.9051,188.3821,187.8856,188.3042,8045.0
2024-09-20 10:20:00,193.44,193.83,193.37,193.53,18683.0,188.3237,188.7034,188.2555,188.4113,18683.0
2024-09-20 10:25:00,193.45,193.45,193.03,193.06,6599.0,188.3334,188.3334,187.9245,187.9537,6599.0
2024-09-20 10:30:00,193.02,193.11,192.93,192.98,10485.0,187.9148,188.0024,187.8272,187.8759,10485.0
2024-09-20 10:35:00,192.96,193.09,192.92,193.0,17708.0,187.8564,187.9829,187.8174,187.8953,17708.0
2024-09-20 10:40:00,193.0,193.12,192.93,193.06,9885.0,187.8953,188.0122,187.8272,187.9537,9885.0
2024-09-20 10:45:00,193.03,193.21,192.98,193.21,10887.0,187.9245,188.0998,187.8759,188.0998,10887.0
2024-09-20 10:50:00,193.22,193.38,193.13,193.34,11878.0,188.1095,188.2653,188.0219,188.2263,11878.0
2024-09-20 10:55:00,193.37,193.4,193.08,193.13,6085.0,188.2555,188.2847,187.9732,188.0219,6085.0
2024-09-20 11:00:00,193.1,193.19,192.98,193.11,10787.0,187.9927,188.0803,187.8759,188.0024,10787.0
2024-09-20 11:05:00,193.13,193.18,193.03,193.08,8314.0,188.0219,188.0706,187.9245,187.9732,8314.0
2024-09-20 11:10:00,193.03,193.26,193.01,193.04,18113.0,187.9245,188.1485,187.9051,187.9343,18113.0
2024-09-20 11:15:00,193.04,193.23,193.01,193.21,15811.0,187.9343,188.1192,187.9051,188.0998,15811.0
2024-09-20 11:20:00,193.24,193.26,193.02,193.04,18850.0,188.129,188.1485,187.9148,187.9343,18850.0
2024-09-20 11:25:00,193.04,193.14,193.04,193.1,8097.0,187.9343,188.0316,187.9343,187.9927,8097.0
2024-09-20 11:30:00,193.08,193.22,192.99,193.14,19895.0,187.9732,188.1095,187.8856,188.0316,19895.0
2024-09-20 11:35:00,193.13,193.14,192.86,192.86,7781.0,188.0219,188.0316,187.759,187.759,7781.0
2024-09-20 11:40:00,192.88,192.88,192.73,192.74,4926.0,187.7785,187.7785,187.6325,187.6422,4926.0
2024-09-20 11:45:00,192.75,192.87,192.68,192.8,6219.0,187.6519,187.7688,187.5838,187.7006,6219.0
2024-09-20 11:50:00,192.79,192.79,192.58,192.68,16375.0,187.6909,187.6909,187.4864,187.5838,16375.0
2024-09-20 11:55:00,192.67,192.7,192.62,192.66,6268.0,187.5741,187.6033,187.5254,187.5643,6268.0
2024-09-20 12:00:00,192.64,192.77,192.59,192.75,9837.0,187.5448,187.6714,187.4962,187.6519,9837.0
2024-09-20 12:05:00,192.71,192.71,192.51,192.58,9572.0,187.613,187.613,187.4183,187.4864,9572.0
2024-09-20 12:10:00,192.52,192.55,192.41,192.45,7777.0,187.428,187.4572,187.3209,187.3599,7777.0
2024-09-20 12:15:00,192.45,192.66,192.45,192.61,11432.0,187.3599,187.5643,187.3599,187.5156,11432.0
2024-09-20 12:20:00,192.61,192.71,192.49,192.65,12760.0,187.5156,187.613,187.3988,187.5546,12760.0
2024-09-20 12:25:00,192.67,192.71,192.57,192.63,5569.0,187.5741,187.613,187.4767,187.5351,5569.0
2024-09-20 12:30:00,192.64,192.69,192.59,192.63,27256.0,187.5448,187.5935,187.4962,187.5351,27256.0
2024-09-20 12:35:00,192.63,192.74,192.61,192.74,10397.0,187.5351,187.6422,187.5156,187.6422,10397.0
2024-09-20 12:40:00,192.8,192.82,192.74,192.82,3063.0,187.7006,187.7201,187.6422,187.7201,3063.0
2024-09-20 12:45:00,192.82,192.84,192.78,192.8,5549.0,187.7201,187.7396,187.6811,187.7006,5549.0
2024-09-20 12:50:00,192.8,192.87,192.79,192.87,7649.0,187.7006,187.7688,187.6909,187.7688,7649.0
2024-09-20 12:55:00,192.89,193.01,192.86,192.98,7040.0,187.7882,187.9051,187.759,187.8759,7040.0
2024-09-20 13:00:00,193.0,193.06,192.99,193.02,13931.0,187.8953,187.9537,187.8856,187.9148,13931.0
2024-09-20 13:05:00,193.0,193.09,193.0,193.05,6862.0,187.8953,187.9829,187.8953,187.944,6862.0
2024-09-20 13:10:00,193.06,193.13,193.05,193.06,9734.0,187.9537,188.0219,187.944,187.9537,9734.0
2024-09-20 13:15:00,193.05,193.33,193.04,193.3,8406.0,187.944,188.2166,187.9343,188.1874,8406.0
2024-09-20 13:20:00,193.32,193.5,193.24,193.44,9582.0,188.2069,188.3821,188.129,188.3237,9582.0
2024-09-20 13:25:00,193.43,193.55,193.43,193.49,7912.0,188.314,188.4308,188.314,188.3724,7912.0
2024-09-20 13:30:00,193.48,193.54,193.47,193.49,5393.0,188.3626,188.421,188.3529,188.3724,5393.0
2024-09-20 13:35:00,193.5,193.53,193.41,193.44,10315.0,188.3821,188.4113,188.2945,188.3237,10315.0
2024-09-20 13:40:00,193.44,193.61,193.44,193.56,4259.0,188.3237,188.4892,188.3237,188.4405,4259.0
2024-09-20 13:45:00,193.54,193.55,193.42,193.44,12046.0,188.421,188.4308,188.3042,188.3237,12046.0
2024-09-20 13:50:00,193.44,193.44,193.27,193.36,25487.0,188.3237,188.3237,188.1582,188.2458,25487.0
2024-09-20 13:55:00,193.35,193.42,193.32,193.42,7351.0,188.2361,188.3042,188.2069,188.3042,7351.0
2024-09-20 14:00:00,193.41,193.44,193.28,193.35,14355.0,188.2945,188.3237,188.1679,188.2361,14355.0
2024-09-20 14:05:00,193.35,193.35,192.81,192.98,46178.0,188.2361,188.2361,187.7104,187.8759,46178.0
2024-09-20 14:10:00,192.93,193.05,192.89,193.05,43457.0,187.8272,187.944,187.7882,187.944,43457.0
2024-09-20 14:15:00,193.05,193.12,192.98,193.12,13602.0,187.944,188.0122,187.8759,188.0122,13602.0
2024-09-20 14:20:00,193.11,193.11,192.97,193.01,16168.0,188.0024,188.0024,187.8661,187.9051,16168.0
2024-09-20 14:25:00,193.02,193.03,192.86,192.86,12478.0,187.9148,187.9245,187.759,187.759,12478.0
2024-09-20 14:30:00,192.84,192.86,192.73,192.73,8879.0,187.7396,187.759,187.6325,187.6325,8879.0
2024-09-20 14:35:00,192.73,192.75,192.56,192.66,17818.0,187.6325,187.6519,187.467,187.5643,17818.0
2024-09-20 14:40:00,192.65,192.75,192.59,192.73,15429.0,187.5546,187.6519,187.4962,187.6325,15429.0
2024-09-20 14:45:00,192.73,192.79,192.58,192.6,24546.0,187.6325,187.6909,187.4864,187.5059,24546.0
2024-09-20 14:50:00,192.61,192.89,192.6,192.83,25919.0,187.5156,187.7882,187.5059,187.7298,25919.0
2024-09-20 14:55:00,192.83,192.97,192.82,192.83,19631.0,187.7298,187.8661,187.7201,187.7298,19631.0
2024-09-20 15:00:00,192.83,192.91,192.78,192.88,15974.0,187.7298,187.8077,187.6811,187.7785,15974.0
2024-09-20 15:05:00,192.87,192.89,192.79,192.81,14699.0,187.7688,187.7882,187.6909,187.7104,14699.0
2024-09-20 15:10:00,192.82,192.88,192.77,192.87,20224.0,187.7201,187.7785,187.6714,187.7688,20224.0
2024-09-20 15:15:00,192.85,192.92,192.78,192.86,21408.0,187.7493,187.8174,187.6811,187.759,21408.0
2024-09-20 15:20:00,192.86,193.13,192.84,192.93,17453.0,187.759,188.0219,187.7396,187.8272,17453.0
2024-09-20 15:25:00,192.92,192.94,192.83,192.84,21286.0,187.8174,187.8369,187.7298,187.7396,21286.0
2024-09-20 15:30:00,192.85,192.91,192.63,192.66,19427.0,187.7493,187.8077,187.5351,187.5643,19427.0
2024-09-20 15:35:00,192.65,193.25,192.6,193.05,29392.0,187.5546,188.1387,187.5059,187.944,29392.0
2024-09-20 15:40:00,193.02,193.08,192.86,193.08,23161.0,187.9148,187.9732,187.759,187.9732,23161.0
2024-09-20 15:45:00,193.05,193.12,192.82,192.95,24637.0,187.944,188.0122,187.7201,187.8466,24637.0
2024-09-20 15:50:00,193.0,193.14,192.76,192.98,69673.0,187.8953,188.0316,187.6617,187.8759,69673.0
2024-09-20 15:55:00,192.96,193.56,192.89,193.46,203348.0,187.8564,188.4405,187.7882,188.3432,203348.0
2024-09-23 09:30:00,193.7,194.3,193.36,193.54,73343.0,188.5768,189.1609,188.2458,188.421,73343.0
2024-09-23 09:35:00,193.41,193.41,192.68,192.89,11247.0,188.2945,188.2945,187.5838,187.7882,11247.0
2024-09-23 09:40:00,192.88,193.22,192.88,192.96,12105.0,187.7785,188.1095,187.7785,187.8564,12105.0
2024-09-23 09:45:00,192.93,193.2,192.59,192.63,10455.0,187.8272,188.09,187.4962,187.5351,10455.0
2024-09-23 09:50:00,192.63,192.99,192.55,192.56,5661.0,187.5351,187.8856,187.4572,187.467,5661.0
2024-09-23 09:55:00,192.61,192.68,192.2,192.36,19271.0,187.5156,187.5838,187.1165,187.2723,19271.0
2024-09-23 10:00:00,192.34,193.24,192.31,193.23,52250.0,187.2528,188.129,187.2236,188.1192,52250.0
2024-09-23 10:05:00,193.16,193.44,193.14,193.35,5839.0,188.0511,188.3237,188.0316,188.2361,5839.0
2024-09-23 10:10:00,193.44,193.66,193.29,193.47,6176.0,188.3237,188.5379,188.1777,188.3529,6176.0
2024-09-23 10:15:00,193.48,193.7,193.45,193.61,7486.0,188.3626,188.5768,188.3334,188.4892,7486.0
2024-09-23 10:20:00,193.69,193.71,193.47,193.47,10036.0,188.5671,188.5865,188.3529,188.3529,10036.0
2024-09-23 10:25:00,193.49,193.53,193.3,193.42,8186.0,188.3724,188.4113,188.1874,188.3042,8186.0
2024-09-23 10:30:00,193.35,193.36,193.18,193.21,10715.0,188.2361,188.2458,188.0706,188.0998,10715.0
2024-09-23 10:35:00,193.23,193.24,193.05,193.24,8503.0,188.1192,188.129,187.944,188.129,8503.0
2024-09-23 10:40:00,193.24,193.31,193.13,193.13,11676.0,188.129,188.1971,188.0219,188.0219,11676.0
2024-09-23 10:45:00,193.13,193.2,192.96,192.97,9031.0,188.0219,188.09,187.8564,187.8661,9031.0
2024-09-23 10:50:00,192.93,193.12,192.93,193.03,4416.0,187.8272,188.0122,187.8272,187.9245,4416.0
2024-09-23 10:55:00,193.04,193.5,193.03,193.5,8377.0,187.9343,188.3821,187.9245,188.3821,8377.0
2024-09-23 11:00:00,193.48,193.67,193.38,193.44,13960.0,188.3626,188.5476,188.2653,188.3237,13960.0
2024-09-23 11:05:00,193.41,193.41,193.13,193.2,7725.0,188.2945,188.2945,188.0219,188.09,7725.0
2024-09-23 11:10:00,193.22,193.22,193.08,193.1,10721.0,188.1095,188.1095,187.9732,187.9927,10721.0
2024-09-23 11:15:00,193.13,193.26,193.12,193.26,9343.0,188.0219,188.1485,188.0122,188.1485,9343.0
2024-09-23 11:20:00,193.28,193.35,193.2,193.28,11293.0,188.1679,188.2361,188.09,188.1679,11293.0
2024-09-23 11:25:00,193.28,193.61,193.28,193.56,18291.0,188.1679,188.4892,188.1679,188.4405,18291.0
2024-09-23 11:30:00,193.59,193.63,193.4,193.43,3916.0,188.4697,188.5087,188.2847,188.314,3916.0
2024-09-23 11:35:00,193.4,193.4,193.18,193.31,11986.0,188.2847,188.2847,188.0706,188.1971,11986.0
2024-09-23 11:40:00,193.33,193.42,193.08,193.4,21459.0,188.2166,188.3042,187.9732,188.2847,21459.0
2024-09-23 11:45:00,193.37,193.51,193.34,193.48,8559.0,188.2555,188.3918,188.2263,188.3626,8559.0
2024-09-23 11:50:00,193.46,193.48,193.3,193.41,5504.0,188.3432,188.3626,188.1874,188.2945,5504.0
2024-09-23 11:55:00,193.39,193.45,193.21,193.27,3087.0,188.275,188.3334,188.0998,188.1582,3087.0
2024-09-23 12:00:00,193.22,193.32,193.19,193.31,13540.0,188.1095,188.2069,188.0803,188.1971,13540.0
2024-09-23 12:05:00,193.31,193.65,193.3,193.65,9145.0,188.1971,188.5281,188.1874,188.5281,9145.0
2024-09-23 12:10:00,193.64,193.71,193.54,193.58,15346.0,188.5184,188.5865,188.421,188.46,15346.0
2024-09-23 12:15:00,193.56,193.66,193.43,193.58,9191.0,188.4405,188.5379,188.314,188.46,9191.0
2024-09-23 12:20:00,193.56,193.71,193.55,193.61,8955.0,188.4405,188.5865,188.4308,188.4892,8955.0
2024-09-23 12:25:00,193.59,193.61,193.38,193.42,8738.0,188.4697,188.4892,188.2653,188.3042,8738.0
2024-09-23 12:30:00,193.4,193.43,193.12,193.12,14020.0,188.2847,188.314,188.0122,188.0122,14020.0
2024-09-23 12:35:00,193.13,193.25,193.03,193.15,10202.0,188.0219,188.1387,187.9245,188.0414,10202.0
2024-09-23 12:40:00,193.15,193.15,192.61,192.78,17304.0,188.0414,188.0414,187.5156,187.6811,17304.0
2024-09-23 12:45:00,192.77,192.96,192.77,192.95,8840.0,187.6714,187.8564,187.6714,187.8466,8840.0
2024-09-23 12:50:00,192.97,192.99,192.67,192.68,11882.0,187.8661,187.8856,187.5741,187.5838,11882.0
2024-09-23 12:55:00,192.69,192.69,192.44,192.47,8622.0,187.5935,187.5935,187.3501,187.3793,8622.0
2024-09-23 13:00:00,192.49,192.63,192.36,192.4,12582.0,187.3988,187.5351,187.2723,187.3112,12582.0
2024-09-23 13:05:00,192.4,192.44,192.29,192.4,6701.0,187.3112,187.3501,187.2041,187.3112,6701.0
2024-09-23 13:10:00,192.38,192.53,192.37,192.5,6035.0,187.2917,187.4378,187.282,187.4086,6035.0
2024-09-23 13:15:00,192.48,192.77,192.45,192.75,44890.0,187.3891,187.6714,187.3599,187.6519,44890.0
2024-09-23 13:20:00,192.74,192.78,192.63,192.7,16317.0,187.6422,187.6811,187.5351,187.6033,16317.0
2024-09-23 13:25:00,192.75,192.9,192.74,192.86,8553.0,187.6519,187.798,187.6422,187.759,8553.0
2024-09-23 13:30:00,192.86,192.91,192.76,192.9,8302.0,187.759,187.8077,187.6617,187.798,8302.0
2024-09-23 13:35:00,192.9,192.93,192.71,192.75,9865.0,187.798,187.8272,187.613,187.6519,9865.0
2024-09-23 13:40:00,192.75,192.92,192.75,192.92,11491.0,187.6519,187.8174,187.6519,187.8174,11491.0
2024-09-23 13:45:00,192.99,193.08,192.97,192.99,7234.0,187.8856,187.9732,187.8661,187.8856,7234.0
2024-09-23 13:50:00,192.99,193.04,192.98,192.99,6062.0,187.8856,187.9343,187.8759,187.8856,6062.0
2024-09-23 13:55:00,192.96,193.05,192.89,193.04,25481.0,187.8564,187.944,187.7882,187.9343,25481.0
2024-09-23 14:00:00,193.03,193.07,192.98,193.0,6344.0,187.9245,187.9635,187.8759,187.8953,6344.0
2024-09-23 14:05:00,193.01,193.28,192.99,193.28,9169.0,187.9051,188.1679,187.8856,188.1679,9169.0
2024-09-23 14:10:00,193.29,193.29,193.16,193.21,8928.0,188.1777,188.1777,188.0511,188.0998,8928.0
2024-09-23 14:15:00,193.22,193.5,193.22,193.5,7446.0,188.1095,188.3821,188.1095,188.3821,7446.0
2024-09-23 14:20:00,193.53,193.56,193.41,193.47,7614.0,188.4113,188.4405,188.2945,188.3529,7614.0
2024-09-23 14:25:00,193.47,193.54,193.44,193.52,7784.0,188.3529,188.421,188.3237,188.4016,7784.0
2024-09-23 14:30:00,193.53,193.64,193.53,193.58,8881.0,188.4113,188.5184,188.4113,188.46,8881.0
2024-09-23 14:35:00,193.6,193.64,193.58,193.62,6944.0,188.4795,188.5184,188.46,188.4989,6944.0
2024-09-23 14:40:00,193.63,193.64,193.57,193.59,11634.0,188.5087,188.5184,188.4503,188.4697,11634.0
2024-09-23 14:45:00,193.6,193.67,193.57,193.63,17426.0,188.4795,188.5476,188.4503,188.5087,17426.0
2024-09-23 14:50:00,193.62,193.74,193.56,193.74,10847.0,188.4989,188.6158,188.4405,188.6158,10847.0
2024-09-23 14:55:00,193.72,193.81,193.72,193.73,9001.0,188.5963,188.6839,188.5963,188.606,9001.0
2024-09-23 15:00:00,193.69,193.69,193.48,193.49,7862.0,188.5671,188.5671,188.3626,188.3724,7862.0
2024-09-23 15:05:00,193.47,193.6,193.44,193.55,7831.0,188.3529,188.4795,188.3237,188.4308,7831.0
2024-09-23 15:10:00,193.56,193.56,193.46,193.49,7662.0,188.4405,188.4405,188.3432,188.3724,7662.0
2024-09-23 15:15:00,193.5,193.55,193.48,193.52,10742.0,188.3821,188.4308,188.3626,188.4016,10742.0
2024-09-23 15:20:00,193.53,193.64,193.53,193.64,8532.0,188.4113,188.5184,188.4113,188.5184,8532.0
2024-09-23 15:25:00,193.6,193.72,193.6,193.65,8620.0,188.4795,188.5963,188.4795,188.5281,8620.0
2024-09-23 15:30:00,193.63,193.73,193.53,193.73,42214.0,188.5087,188.606,188.4113,188.606,42214.0
2024-09-23 15:35:00,193.72,193.82,193.52,193.72,14425.0,188.5963,188.6936,188.4016,188.5963,14425.0
2024-09-23 15:40:00,193.7,193.83,193.63,193.65,14388.0,188.5768,188.7034,188.5087,188.5281,14388.0
2024-09-23 15:45:00,193.62,193.66,193.42,193.63,23436.0,188.4989,188.5379,188.3042,188.5087,23436.0
2024-09-23 15:50:00,193.62,193.65,193.5,193.63,38008.0,188.4989,188.5281,188.3821,188.5087,38008.0
2024-09-23 15:55:00,193.62,193.88,193.61,193.82,114975.0,188.4989,188.7521,188.4892,188.6936,114975.0
2024-09-24 09:30:00,192.95,192.95,191.58,192.28,77501.0,187.8466,187.8466,186.5129,187.1944,77501.0
2024-09-24 09:35:00,192.28,192.97,192.05,192.69,33432.0,187.1944,187.8661,186.9705,187.5935,33432.0
2024-09-24 09:40:00,192.7,192.95,192.5,192.63,42783.0,187.6033,187.8466,187.4086,187.5351,42783.0
2024-09-24 09:45:00,192.46,193.23,192.46,193.19,8693.0,187.3696,188.1192,187.3696,188.0803,8693.0
2024-09-24 09:50:00,193.3,193.63,193.21,193.5,22795.0,188.1874,188.5087,188.0998,188.3821,22795.0
2024-09-24 09:55:00,193.49,193.96,193.34,193.84,45047.0,188.3724,188.8299,188.2263,188.7131,45047.0
2024-09-24 10:00:00,193.77,194.36,193.71,194.3,30940.0,188.645,189.2194,188.5865,189.1609,30940.0
2024-09-24 10:05:00,194.28,194.5,194.14,194.47,14941.0,189.1415,189.3557,189.0052,189.3264,14941.0
2024-09-24 10:10:00,194.37,194.49,193.88,194.1,21317.0,189.2291,189.3459,188.7521,188.9662,21317.0
2024-09-24 10:15:00,194.03,194.52,194.03,194.47,18197.0,188.8981,189.3751,188.8981,189.3264,18197.0
2024-09-24 10:20:00,194.45,194.6,194.33,194.47,12750.0,189.307,189.453,189.1902,189.3264,12750.0
2024-09-24 10:25:00,194.53,194.66,194.35,194.66,13346.0,189.3849,189.5114,189.2096,189.5114,13346.0
2024-09-24 10:30:00,194.64,194.64,194.45,194.56,13453.0,189.492,189.492,189.307,189.4141,13453.0
2024-09-24 10:35:00,194.56,194.67,194.41,194.55,15054.0,189.4141,189.5212,189.268,189.4043,15054.0
2024-09-24 10:40:00,194.6,194.85,194.57,194.71,14580.0,189.453,189.6964,189.4238,189.5601,14580.0
2024-09-24 10:45:00,194.74,194.83,194.54,194.55,15323.0,189.5893,189.6769,189.3946,189.4043,15323.0
2024-09-24 10:50:00,194.53,194.61,194.36,194.49,13826.0,189.3849,189.4627,189.2194,189.3459,13826.0
2024-09-24 10:55:00,194.48,194.56,194.39,194.43,29855.0,189.3362,189.4141,189.2486,189.2875,29855.0
2024-09-24 11:00:00,194.42,194.43,194.2,194.2,13358.0,189.2778,189.2875,189.0636,189.0636,13358.0
2024-09-24 11:05:00,194.23,194.66,194.22,194.65,19503.0,189.0928,189.5114,189.0831,189.5017,19503.0
2024-09-24 11:10:00,194.64,194.83,194.64,194.75,8394.0,189.492,189.6769,189.492,189.599,8394.0
2024-09-24 11:15:00,194.76,194.94,194.7,194.74,16752.0,189.6088,189.784,189.5504,189.5893,16752.0
2024-09-24 11:20:00,194.7,194.81,194.57,194.64,21367.0,189.5504,189.6575,189.4238,189.492,21367.0
2024-09-24 11:25:00,194.65,194.81,194.58,194.71,14170.0,189.5017,189.6575,189.4335,189.5601,14170.0
2024-09-24 11:30:00,194.7,195.0,194.63,194.91,20305.0,189.5504,189.8424,189.4822,189.7548,20305.0
2024-09-24 11:35:00,194.97,195.12,194.94,195.0,12271.0,189.8132,189.9593,189.784,189.8424,12271.0
2024-09-24 11:40:00,194.99,194.99,194.85,194.89,9572.0,189.8327,189.8327,189.6964,189.7353,9572.0
2024-09-24 11:45:00,194.89,194.89,194.48,194.51,21047.0,189.7353,189.7353,189.3362,189.3654,21047.0
2024-09-24 11:50:00,194.5,194.99,194.48,194.93,13652.0,189.3557,189.8327,189.3362,189.7743,13652.0
2024-09-24 11:55:00,194.92,195.21,194.79,195.12,18043.0,189.7645,190.0469,189.638,189.9593,18043.0
2024-09-24 12:00:00,195.16,195.17,194.76,194.92,15010.0,189.9982,190.0079,189.6088,189.7645,15010.0
2024-09-24 12:05:00,194.9,195.05,194.87,194.96,7647.0,189.7451,189.8911,189.7159,189.8035,7647.0
2024-09-24 12:10:00,194.96,195.11,194.91,195.08,9157.0,189.8035,189.9495,189.7548,189.9203,9157.0
2024-09-24 12:15:00,195.06,195.13,194.95,194.99,5541.0,189.9008,189.969,189.7938,189.8327,5541.0
2024-09-24 12:20:00,195.03,195.03,194.68,194.69,13464.0,189.8716,189.8716,189.5309,189.5406,13464.0
2024-09-24 12:25:00,194.69,194.83,194.61,194.8,6776.0,189.5406,189.6769,189.4627,189.6477,6776.0
2024-09-24 12:30:00,194.84,194.91,194.73,194.89,8759.0,189.6867,189.7548,189.5796,189.7353,8759.0
2024-09-24 12:35:00,194.87,194.92,194.71,194.87,10229.0,189.7159,189.7645,189.5601,189.7159,10229.0
2024-09-24 12:40:00,194.87,194.94,194.59,194.59,15299.0,189.7159,189.784,189.4433,189.4433,15299.0
2024-09-24 12:45:00,194.6,194.82,194.59,194.81,19503.0,189.453,189.6672,189.4433,189.6575,19503.0
2024-09-24 12:50:00,194.78,194.85,194.65,194.85,10800.0,189.6282,189.6964,189.5017,189.6964,10800.0
2024-09-24 12:55:00,194.84,194.9,194.68,194.78,23593.0,189.6867,189.7451,189.5309,189.6282,23593.0
2024-09-24 13:00:00,194.77,194.78,194.26,194.3,17539.0,189.6185,189.6282,189.122,189.1609,17539.0
2024-09-24 13:05:00,194.28,194.35,194.21,194.28,16129.0,189.1415,189.2096,189.0733,189.1415,16129.0
2024-09-24 13:10:00,194.32,194.49,194.27,194.43,17198.0,189.1804,189.3459,189.1317,189.2875,17198.0
2024-09-24 13:15:00,194.39,194.43,194.08,194.12,16310.0,189.2486,189.2875,188.9468,188.9857,16310.0
2024-09-24 13:20:00,194.15,194.17,193.94,193.99,16200.0,189.0149,189.0344,188.8105,188.8591,16200.0
2024-09-24 13:25:00,193.95,194.03,193.78,193.79,39969.0,188.8202,188.8981,188.6547,188.6644,39969.0
2024-09-24 13:30:00,193.78,193.84,193.54,193.59,14942.0,188.6547,188.7131,188.421,188.4697,14942.0
2024-09-24 13:35:00,193.63,193.69,193.47,193.49,19278.0,188.5087,188.5671,188.3529,188.3724,19278.0
2024-09-24 13:40:00,193.54,193.78,193.52,193.71,19253.0,188.421,188.6547,188.4016,188.5865,19253.0
2024-09-24 13:45:00,193.71,193.83,193.64,193.68,16942.0,188.5865,188.7034,188.5184,188.5573,16942.0
2024-09-24 13:50:00,193.71,193.74,193.5,193.52,16509.0,188.5865,188.6158,188.3821,188.4016,16509.0
2024-09-24 13:55:00,193.53,193.62,193.46,193.49,19292.0,188.4113,188.4989,188.3432,188.3724,19292.0
2024-09-24 14:00:00,193.49,193.65,193.43,193.6,37737.0,188.3724,188.5281,188.314,188.4795,37737.0
2024-09-24 14:05:00,193.63,193.63,193.45,193.53,20866.0,188.5087,188.5087,188.3334,188.4113,20866.0
2024-09-24 14:10:00,193.55,193.69,193.51,193.58,20385.0,188.4308,188.5671,188.3918,188.46,20385.0
2024-09-24 14:15:00,193.59,193.76,193.51,193.68,15334.0,188.4697,188.6352,188.3918,188.5573,15334.0
2024-09-24 14:20:00,193.65,193.68,193.44,193.46,25138.0,188.5281,188.5573,188.3237,188.3432,25138.0
2024-09-24 14:25:00,193.48,193.69,193.48,193.66,17410.0,188.3626,188.5671,188.3626,188.5379,17410.0
2024-09-24 14:30:00,193.68,193.73,193.49,193.59,18903.0,188.5573,188.606,188.3724,188.4697,18903.0
2024-09-24 14:35:00,193.61,193.75,193.6,193.73,13290.0,188.4892,188.6255,188.4795,188.606,13290.0
2024-09-24 14:40:00,193.79,193.79,193.61,193.67,19649.0,188.6644,188.6644,188.4892,188.5476,19649.0
2024-09-24 14:45:00,193.7,193.7,193.47,193.47,17866.0,188.5768,188.5768,188.3529,188.3529,17866.0
2024-09-24 14:50:00,193.48,193.54,193.38,193.45,25926.0,188.3626,188.421,188.2653,188.3334,25926.0
2024-09-24 14:55:00,193.45,193.51,193.34,193.48,30197.0,188.3334,188.3918,188.2263,188.3626,30197.0
2024-09-24 15:00:00,193.49,193.57,193.41,193.45,18094.0,188.3724,188.4503,188.2945,188.3334,18094.0
2024-09-24 15:05:00,193.39,193.65,193.32,193.63,32135.0,188.275,188.5281,188.2069,188.5087,32135.0
2024-09-24 15:10:00,193.6,193.66,193.5,193.53,17752.0,188.4795,188.5379,188.3821,188.4113,17752.0
2024-09-24 15:15:00,193.53,193.62,193.51,193.51,17760.0,188.4113,188.4989,188.3918,188.3918,17760.0
2024-09-24 15:20:00,193.5,193.53,193.35,193.53,21476.0,188.3821,188.4113,188.2361,188.4113,21476.0
2024-09-24 15:25:00,193.52,193.54,193.41,193.49,22959.0,188.4016,188.421,188.2945,188.3724,22959.0
2024-09-24 15:30:00,193.5,193.54,193.37,193.38,26644.0,188.3821,188.421,188.2555,188.2653,26644.0
2024-09-24 15:35:00,193.36,193.43,193.17,193.19,21932.0,188.2458,188.314,188.0608,188.0803,21932.0
2024-09-24 15:40:00,193.19,193.31,193.02,193.08,35485.0,188.0803,188.1971,187.9148,187.9732,35485.0
2024-09-24 15:45:00,193.06,193.18,193.01,193.14,31292.0,187.9537,188.0706,187.9051,188.0316,31292.0
2024-09-24 15:50:00,193.15,193.36,193.14,193.31,51536.0,188.0414,188.2458,188.0316,188.1971,51536.0
2024-09-24 15:55:00,193.29,193.78,193.25,193.64,238289.0,188.1777,188.6547,188.1387,188.5184,238289.0
2024-09-25 09:30:00,194.0,194.57,193.3,193.69,96454.0,188.8689,189.4238,188.1874,188.5671,96454.0
2024-09-25 09:35:00,193.68,193.68,193.13,193.4,23338.0,188.5573,188.5573,188.0219,188.2847,23338.0
2024-09-25 09:40:00,193.45,193.53,193.12,193.32,26590.0,188.3334,188.4113,188.0122,188.2069,26590.0
2024-09-25 09:45:00,193.34,193.7,192.98,193.08,31995.0,188.2263,188.5768,187.8759,187.9732,31995.0
2024-09-25 09:50:00,193.08,193.24,192.65,193.18,37514.0,187.9732,188.129,187.5546,188.0706,37514.0
2024-09-25 09:55:00,193.19,193.28,192.5,192.73,28539.0,188.0803,188.1679,187.4086,187.6325,28539.0
2024-09-25 10:00:00,192.62,192.92,192.5,192.67,38866.0,187.5254,187.8174,187.4086,187.5741,38866.0
2024-09-25 10:05:00,192.7,192.75,192.03,192.12,47891.0,187.6033,187.6519,186.951,187.0386,47891.0
2024-09-25 10:10:00,192.1,192.35,191.79,192.18,32264.0,187.0191,187.2625,186.7173,187.097,32264.0
2024-09-25 10:15:00,192.17,192.44,191.98,192.0,38209.0,187.0873,187.3501,186.9023,186.9218,38209.0
2024-09-25 10:20:00,191.94,192.29,191.76,192.18,33152.0,186.8634,187.2041,186.6881,187.097,33152.0
2024-09-25 10:25:00,192.18,192.77,192.18,192.74,25554.0,187.097,187.6714,187.097,187.6422,25554.0
2024-09-25 10:30:00,192.73,192.77,192.24,192.25,22539.0,187.6325,187.6714,187.1554,187.1652,22539.0
2024-09-25 10:35:00,192.3,192.34,191.81,191.81,27433.0,187.2138,187.2528,186.7368,186.7368,27433.0
2024-09-25 10:40:00,191.86,191.91,191.5,191.51,30805.0,186.7855,186.8342,186.435,186.4447,30805.0
2024-09-25 10:45:00,191.55,191.73,191.28,191.51,28259.0,186.4837,186.6589,186.2208,186.4447,28259.0
2024-09-25 10:50:00,191.51,191.79,191.35,191.35,36214.0,186.4447,186.7173,186.289,186.289,36214.0
2024-09-25 10:55:00,191.42,191.48,191.25,191.25,31288.0,186.3571,186.4155,186.1916,186.1916,31288.0
2024-09-25 11:00:00,191.22,191.46,191.22,191.42,31663.0,186.1624,186.3961,186.1624,186.3571,31663.0
2024-09-25 11:05:00,191.41,191.45,191.31,191.43,26530.0,186.3474,186.3863,186.25,186.3669,26530.0
2024-09-25 11:10:00,191.41,191.42,191.13,191.23,30648.0,186.3474,186.3571,186.0748,186.1721,30648.0
2024-09-25 11:15:00,191.26,191.48,191.24,191.43,29687.0,186.2013,186.4155,186.1819,186.3669,29687.0
2024-09-25 11:20:00,191.42,191.86,191.36,191.78,30855.0,186.3571,186.7855,186.2987,186.7076,30855.0
2024-09-25 11:25:00,191.79,192.29,191.77,192.29,21821.0,186.7173,187.2041,186.6979,187.2041,21821.0
2024-09-25 11:30:00,192.3,192.8,192.2,192.73,32297.0,187.2138,187.7006,187.1165,187.6325,32297.0
2024-09-25 11:35:00,192.68,193.0,192.6,192.82,50733.0,187.5838,187.8953,187.5059,187.7201,50733.0
2024-09-25 11:40:00,192.76,192.87,192.67,192.77,23634.0,187.6617,187.7688,187.5741,187.6714,23634.0
2024-09-25 11:45:00,192.78,192.83,192.42,192.5,18678.0,187.6811,187.7298,187.3307,187.4086,18678.0
2024-09-25 11:50:00,192.48,192.7,192.3,192.45,27534.0,187.3891,187.6033,187.2138,187.3599,27534.0
2024-09-25 11:55:00,192.41,192.41,192.2,192.34,21087.0,187.3209,187.3209,187.1165,187.2528,21087.0
2024-09-25 12:00:00,192.28,192.28,192.01,192.09,24442.0,187.1944,187.1944,186.9315,187.0094,24442.0
2024-09-25 12:05:00,192.12,192.27,192.07,192.12,31659.0,187.0386,187.1846,186.9899,187.0386,31659.0
2024-09-25 12:10:00,192.13,192.3,192.12,192.25,23519.0,187.0483,187.2138,187.0386,187.1652,23519.0
2024-09-25 12:15:00,192.22,192.35,192.13,192.3,27887.0,187.136,187.2625,187.0483,187.2138,27887.0
2024-09-25 12:20:00,192.3,192.44,192.15,192.39,22249.0,187.2138,187.3501,187.0678,187.3015,22249.0
2024-09-25 12:25:00,192.36,192.47,192.25,192.3,13603.0,187.2723,187.3793,187.1652,187.2138,13603.0
2024-09-25 12:30:00,192.28,192.29,191.99,192.11,19167.0,187.1944,187.2041,186.912,187.0289,19167.0
2024-09-25 12:35:00,192.14,192.14,191.89,192.0,17923.0,187.0581,187.0581,186.8147,186.9218,17923.0
2024-09-25 12:40:00,192.0,192.04,191.71,191.72,18987.0,186.9218,186.9607,186.6394,186.6492,18987.0
2024-09-25 12:45:00,191.77,191.93,191.66,191.85,29544.0,186.6979,186.8536,186.5908,186.7757,29544.0
2024-09-25 12:50:00,191.85,191.97,191.69,191.69,23650.0,186.7757,186.8926,186.62,186.62,23650.0
2024-09-25 12:55:00,191.69,191.82,191.6,191.78,17363.0,186.62,186.7465,186.5324,186.7076,17363.0
2024-09-25 13:00:00,191.78,191.84,191.71,191.74,19020.0,186.7076,186.766,186.6394,186.6687,19020.0
2024-09-25 13:05:00,191.72,191.92,191.65,191.74,21188.0,186.6492,186.8439,186.581,186.6687,21188.0
2024-09-25 13:10:00,191.76,191.87,191.76,191.81,10196.0,186.6881,186.7952,186.6881,186.7368,10196.0
2024-09-25 13:15:00,191.83,191.92,191.72,191.85,18455.0,186.7563,186.8439,186.6492,186.7757,18455.0
2024-09-25 13:20:00,191.82,191.82,191.6,191.64,19478.0,186.7465,186.7465,186.5324,186.5713,19478.0
2024-09-25 13:25:00,191.65,191.66,191.23,191.23,23991.0,186.581,186.5908,186.1721,186.1721,23991.0
2024-09-25 13:30:00,191.3,191.33,191.21,191.33,21706.0,186.2403,186.2695,186.1527,186.2695,21706.0
2024-09-25 13:35:00,191.3,191.5,191.21,191.32,20307.0,186.2403,186.435,186.1527,186.2598,20307.0
2024-09-25 13:40:00,191.36,191.36,191.15,191.28,16776.0,186.2987,186.2987,186.0943,186.2208,16776.0
2024-09-25 13:45:00,191.25,191.35,191.21,191.3,24319.0,186.1916,186.289,186.1527,186.2403,24319.0
2024-09-25 13:50:00,191.33,191.4,191.25,191.26,25165.0,186.2695,186.3376,186.1916,186.2013,25165.0
2024-09-25 13:55:00,191.31,191.76,191.29,191.69,16166.0,186.25,186.6881,186.2306,186.62,16166.0
2024-09-25 14:00:00,191.7,191.7,191.33,191.47,43104.0,186.6297,186.6297,186.2695,186.4058,43104.0
2024-09-25 14:05:00,191.54,191.6,191.21,191.24,20433.0,186.4739,186.5324,186.1527,186.1819,20433.0
2024-09-25 14:10:00,191.27,191.45,191.25,191.34,27657.0,186.2111,186.3863,186.1916,186.2792,27657.0
2024-09-25 14:15:00,191.34,191.5,191.22,191.5,23572.0,186.2792,186.435,186.1624,186.435,23572.0
2024-09-25 14:20:00,191.47,191.47,191.3,191.33,25232.0,186.4058,186.4058,186.2403,186.2695,25232.0
2024-09-25 14:25:00,191.36,191.52,191.33,191.4,19032.0,186.2987,186.4545,186.2695,186.3376,19032.0
2024-09-25 14:30:00,191.44,191.48,191.34,191.44,24398.0,186.3766,186.4155,186.2792,186.3766,24398.0
2024-09-25 14:35:00,191.43,191.53,191.27,191.27,31946.0,186.3669,186.4642,186.2111,186.2111,31946.0
2024-09-25 14:40:00,191.24,191.29,191.11,191.12,20541.0,186.1819,186.2306,186.0553,186.0651,20541.0
2024-09-25 14:45:00,191.12,191.21,191.06,191.08,20558.0,186.0651,186.1527,186.0066,186.0261,20558.0
2024-09-25 14:50:00,191.08,191.28,191.0,191.25,20194.0,186.0261,186.2208,185.9482,186.1916,20194.0
2024-09-25 14:55:00,191.22,191.31,191.18,191.26,27154.0,186.1624,186.25,186.1235,186.2013,27154.0
2024-09-25 15:00:00,191.23,191.49,191.18,191.34,20625.0,186.1721,186.4253,186.1235,186.2792,20625.0
2024-09-25 15:05:00,191.33,191.35,191.09,191.17,22964.0,186.2695,186.289,186.0358,186.1137,22964.0
2024-09-25 15:10:00,191.18,191.27,191.06,191.2,18293.0,186.1235,186.2111,186.0066,186.1429,18293.0
2024-09-25 15:15:00,191.17,191.29,191.14,191.19,28188.0,186.1137,186.2306,186.0845,186.1332,28188.0
2024-09-25 15:20:00,191.19,191.34,191.1,191.23,26283.0,186.1332,186.2792,186.0456,186.1721,26283.0
2024-09-25 15:25:00,191.19,191.26,191.09,191.17,16484.0,186.1332,186.2013,186.0358,186.1137,16484.0
2024-09-25 15:30:00,191.19,191.27,191.11,191.25,34115.0,186.1332,186.2111,186.0553,186.1916,34115.0
2024-09-25 15:35:00,191.25,191.29,191.12,191.21,29742.0,186.1916,186.2306,186.0651,186.1527,29742.0
2024-09-25 15:40:00,191.19,191.21,191.11,191.19,34082.0,186.1332,186.1527,186.0553,186.1332,34082.0
2024-09-25 15:45:00,191.18,191.23,191.15,191.22,28705.0,186.1235,186.1721,186.0943,186.1624,28705.0
2024-09-25 15:50:00,191.23,191.24,191.01,191.02,58247.0,186.1721,186.1819,185.958,185.9677,58247.0
2024-09-25 15:55:00,191.03,191.3,190.96,191.27,139186.0,185.9774,186.2403,185.9093,186.2111,139186.0
2024-09-26 09:30:00,190.1,190.61,189.61,189.62,117797.0,185.072,185.5685,184.595,184.6047,117797.0
2024-09-26 09:35:00,189.68,190.55,189.62,190.33,56158.0,184.6631,185.5101,184.6047,185.2959,56158.0
2024-09-26 09:40:00,190.34,190.34,189.77,190.13,72830.0,185.3057,185.3057,184.7508,185.1012,72830.0
2024-09-26 09:45:00,190.18,191.53,190.02,191.46,79020.0,185.1499,186.4642,184.9941,186.3961,79020.0
2024-09-26 09:50:00,191.41,191.56,190.88,190.92,46641.0,186.3474,186.4934,185.8314,185.8703,46641.0
2024-09-26 09:55:00,190.91,190.97,190.3,190.78,50422.0,185.8606,185.919,185.2667,185.734,50422.0
2024-09-26 10:00:00,190.78,191.52,190.75,191.32,54313.0,185.734,186.4545,185.7048,186.2598,54313.0
2024-09-26 10:05:00,191.39,191.44,190.72,190.78,31095.0,186.3279,186.3766,185.6756,185.734,31095.0
2024-09-26 10:10:00,190.71,190.82,190.51,190.76,46114.0,185.6659,185.773,185.4712,185.7146,46114.0
2024-09-26 10:15:00,190.78,191.04,190.56,190.62,34611.0,185.734,185.9872,185.5199,185.5783,34611.0
2024-09-26 10:20:00,190.64,191.15,190.63,191.15,46379.0,185.5977,186.0943,185.588,186.0943,46379.0
2024-09-26 10:25:00,191.17,191.36,191.02,191.22,33370.0,186.1137,186.2987,185.9677,186.1624,33370.0
2024-09-26 10:30:00,191.23,191.96,191.19,191.81,37212.0,186.1721,186.8828,186.1332,186.7368,37212.0
2024-09-26 10:35:00,191.8,191.85,191.56,191.67,30274.0,186.7271,186.7757,186.4934,186.6005,30274.0
2024-09-26 10:40:00,191.66,191.75,191.29,191.4,51671.0,186.5908,186.6784,186.2306,186.3376,51671.0
2024-09-26 10:45:00,191.37,191.75,191.25,191.68,28691.0,186.3084,186.6784,186.1916,186.6102,28691.0
2024-09-26 10:50:00,191.71,192.03,191.55,191.92,38783.0,186.6394,186.951,186.4837,186.8439,38783.0
2024-09-26 10:55:00,191.96,192.45,191.88,192.37,29889.0,186.8828,187.3599,186.805,187.282,29889.0
2024-09-26 11:00:00,192.35,192.87,192.23,192.31,33920.0,187.2625,187.7688,187.1457,187.2236,33920.0
2024-09-26 11:05:00,192.3,192.3,191.82,191.89,23099.0,187.2138,187.2138,186.7465,186.8147,23099.0
2024-09-26 11:10:00,191.86,191.96,191.66,191.69,19375.0,186.7855,186.8828,186.5908,186.62,19375.0
2024-09-26 11:15:00,191.66,191.72,191.48,191.66,26661.0,186.5908,186.6492,186.4155,186.5908,26661.0
2024-09-26 11:20:00,191.66,191.72,191.27,191.64,27519.0,186.5908,186.6492,186.2111,186.5713,27519.0
2024-09-26 11:25:00,191.58,191.68,191.43,191.51,33519.0,186.5129,186.6102,186.3669,186.4447,33519.0
2024-09-26 11:30:00,191.53,191.61,191.21,191.34,22364.0,186.4642,186.5421,186.1527,186.2792,22364.0
2024-09-26 11:35:00,191.35,191.37,191.19,191.33,26096.0,186.289,186.3084,186.1332,186.2695,26096.0
2024-09-26 11:40:00,191.32,191.45,191.04,191.05,20622.0,186.2598,186.3863,185.9872,185.9969,20622.0
2024-09-26 11:45:00,191.05,191.19,190.99,191.03,29892.0,185.9969,186.1332,185.9385,185.9774,29892.0
2024-09-26 11:50:00,191.01,191.19,190.77,191.14,26602.0,185.958,186.1332,185.7243,186.0845,26602.0
2024-09-26 11:55:00,191.18,191.3,190.77,190.77,24712.0,186.1235,186.2403,185.7243,185.7243,24712.0
2024-09-26 12:00:00,190.79,190.86,190.6,190.62,43561.0,185.7438,185.8119,185.5588,185.5783,43561.0
2024-09-26 12:05:00,190.65,190.69,190.46,190.67,54406.0,185.6075,185.6464,185.4225,185.627,54406.0
2024-09-26 12:10:00,190.65,190.77,190.6,190.67,33304.0,185.6075,185.7243,185.5588,185.627,33304.0
2024-09-26 12:15:00,190.66,190.87,190.44,190.84,40463.0,185.6172,185.8217,185.403,185.7925,40463.0
2024-09-26 12:20:00,190.87,190.87,190.65,190.8,36730.0,185.8217,185.8217,185.6075,185.7535,36730.0
2024-09-26 12:25:00,190.79,190.86,190.62,190.73,24060.0,185.7438,185.8119,185.5783,185.6854,24060.0
2024-09-26 12:30:00,190.71,190.9,190.71,190.9,37804.0,185.6659,185.8509,185.6659,185.8509,37804.0
2024-09-26 12:35:00,190.88,190.92,190.69,190.71,26160.0,185.8314,185.8703,185.6464,185.6659,26160.0
2024-09-26 12:40:00,190.72,190.91,190.71,190.76,23457.0,185.6756,185.8606,185.6659,185.7146,23457.0
2024-09-26 12:45:00,190.78,190.82,190.66,190.69,25754.0,185.734,185.773,185.6172,185.6464,25754.0
2024-09-26 12:50:00,190.69,190.95,190.66,190.94,25657.0,185.6464,185.8995,185.6172,185.8898,25657.0
2024-09-26 12:55:00,190.97,191.04,190.81,191.01,16996.0,185.919,185.9872,185.7633,185.958,16996.0
2024-09-26 13:00:00,191.0,191.2,190.94,191.09,26259.0,185.9482,186.1429,185.8898,186.0358,26259.0
2024-09-26 13:05:00,191.1,191.19,190.89,191.02,29338.0,186.0456,186.1332,185.8411,185.9677,29338.0
2024-09-26 13:10:00,191.01,191.01,190.79,190.9,16758.0,185.958,185.958,185.7438,185.8509,16758.0
2024-09-26 13:15:00,190.89,190.97,190.74,190.94,60559.0,185.8411,185.919,185.6951,185.8898,60559.0
2024-09-26 13:20:00,190.94,191.03,190.82,190.82,33332.0,185.8898,185.9774,185.773,185.773,33332.0
2024-09-26 13:25:00,190.8,190.84,190.71,190.78,24455.0,185.7535,185.7925,185.6659,185.734,24455.0
2024-09-26 13:30:00,190.82,190.85,190.65,190.69,37227.0,185.773,185.8022,185.6075,185.6464,37227.0
2024-09-26 13:35:00,190.7,190.81,190.57,190.7,33365.0,185.6562,185.7633,185.5296,185.6562,33365.0
2024-09-26 13:40:00,190.72,190.72,190.48,190.59,23717.0,185.6756,185.6756,185.442,185.5491,23717.0
2024-09-26 13:45:00,190.58,190.59,190.38,190.45,39290.0,185.5393,185.5491,185.3446,185.4128,39290.0
2024-09-26 13:50:00,190.45,190.57,190.35,190.56,29244.0,185.4128,185.5296,185.3154,185.5199,29244.0
2024-09-26 13:55:00,190.56,190.61,190.47,190.47,33588.0,185.5199,185.5685,185.4322,185.4322,33588.0
2024-09-26 14:00:00,190.5,190.63,190.49,190.59,29303.0,185.4615,185.588,185.4517,185.5491,29303.0
2024-09-26 14:05:00,190.57,190.58,190.48,190.54,23097.0,185.5296,185.5393,185.442,185.5004,23097.0
2024-09-26 14:10:00,190.51,190.68,190.49,190.59,27180.0,185.4712,185.6367,185.4517,185.5491,27180.0
2024-09-26 14:15:00,190.57,190.89,190.53,190.78,31403.0,185.5296,185.8411,185.4907,185.734,31403.0
2024-09-26 14:20:00,190.78,191.14,190.78,191.0,23218.0,185.734,186.0845,185.734,185.9482,23218.0
2024-09-26 14:25:00,191.0,191.01,190.71,190.77,16976.0,185.9482,185.958,185.6659,185.7243,16976.0
2024-09-26 14:30:00,190.7,190.83,190.64,190.81,23036.0,185.6562,185.7827,185.5977,185.7633,23036.0
2024-09-26 14:35:00,190.81,190.82,190.66,190.69,22169.0,185.7633,185.773,185.6172,185.6464,22169.0
2024-09-26 14:40:00,190.67,190.81,190.62,190.78,15899.0,185.627,185.7633,185.5783,185.734,15899.0
2024-09-26 14:45:00,190.78,190.79,190.66,190.72,20271.0,185.734,185.7438,185.6172,185.6756,20271.0
2024-09-26 14:50:00,190.69,190.75,190.58,190.75,26006.0,185.6464,185.7048,185.5393,185.7048,26006.0
2024-09-26 14:55:00,190.8,190.81,190.55,190.58,24129.0,185.7535,185.7633,185.5101,185.5393,24129.0
2024-09-26 15:00:00,190.56,191.14,190.56,191.14,34963.0,185.5199,186.0845,185.5199,186.0845,34963.0
2024-09-26 15:05:00,191.11,191.47,191.02,191.39,35410.0,186.0553,186.4058,185.9677,186.3279,35410.0
2024-09-26 15:10:00,191.33,191.4,190.96,191.13,31153.0,186.2695,186.3376,185.9093,186.0748,31153.0
2024-09-26 15:15:00,191.13,191.44,191.12,191.37,35092.0,186.0748,186.3766,186.0651,186.3084,35092.0
2024-09-26 15:20:00,191.37,191.4,191.12,191.18,36791.0,186.3084,186.3376,186.0651,186.1235,36791.0
2024-09-26 15:25:00,191.16,191.34,190.99,191.22,28512.0,186.104,186.2792,185.9385,186.1624,28512.0
2024-09-26 15:30:00,191.2,191.48,191.18,191.43,35158.0,186.1429,186.4155,186.1235,186.3669,35158.0
2024-09-26 15:35:00,191.42,191.53,191.33,191.44,37533.0,186.3571,186.4642,186.2695,186.3766,37533.0
2024-09-26 15:40:00,191.45,191.68,191.41,191.64,27711.0,186.3863,186.6102,186.3474,186.5713,27711.0
2024-09-26 15:45:00,191.65,191.79,191.56,191.66,48333.0,186.581,186.7173,186.4934,186.5908,48333.0
2024-09-26 15:50:00,191.65,192.07,191.6,192.06,103682.0,186.581,186.9899,186.5324,186.9802,103682.0
2024-09-26 15:55:00,192.08,192.25,191.82,191.86,208897.0,186.9997,187.1652,186.7465,186.7855,208897.0
2024-09-27 09:30:00,192.6,192.6,190.27,192.56,81390.0,187.5059,187.5059,185.2375,187.467,81390.0
2024-09-27 09:35:00,192.52,193.0,192.19,192.69,25655.0,187.428,187.8953,187.1068,187.5935,25655.0
2024-09-27 09:40:00,192.67,193.4,192.54,193.4,24426.0,187.5741,188.2847,187.4475,188.2847,24426.0
2024-09-27 09:45:00,193.5,193.78,193.2,193.2,18592.0,188.3821,188.6547,188.09,188.09,18592.0
2024-09-27 09:50:00,193.16,193.21,192.79,192.94,26541.0,188.0511,188.0998,187.6909,187.8369,26541.0
2024-09-27 09:55:00,192.94,193.37,192.94,193.11,14729.0,187.8369,188.2555,187.8369,188.0024,14729.0
2024-09-27 10:00:00,193.13,193.54,192.93,193.52,21329.0,188.0219,188.421,187.8272,188.4016,21329.0
2024-09-27 10:05:00,193.52,193.67,193.38,193.58,17174.0,188.4016,188.5476,188.2653,188.46,17174.0
2024-09-27 10:10:00,193.58,193.92,193.37,193.75,28688.0,188.46,188.791,188.2555,188.6255,28688.0
2024-09-27 10:15:00,193.79,194.19,193.73,194.19,21619.0,188.6644,189.0539,188.606,189.0539,21619.0
2024-09-27 10:20:00,194.17,194.38,194.02,194.31,18012.0,189.0344,189.2388,188.8883,189.1707,18012.0
2024-09-27 10:25:00,194.3,194.43,194.19,194.42,10375.0,189.1609,189.2875,189.0539,189.2778,10375.0
2024-09-27 10:30:00,194.4,194.61,194.32,194.48,13405.0,189.2583,189.4627,189.1804,189.3362,13405.0
2024-09-27 10:35:00,194.53,194.8,194.48,194.73,15578.0,189.3849,189.6477,189.3362,189.5796,15578.0
2024-09-27 10:40:00,194.71,194.86,194.45,194.49,32315.0,189.5601,189.7061,189.307,189.3459,32315.0
2024-09-27 10:45:00,194.46,194.54,194.32,194.5,21134.0,189.3167,189.3946,189.1804,189.3557,21134.0
2024-09-27 10:50:00,194.5,194.81,194.49,194.75,16629.0,189.3557,189.6575,189.3459,189.599,16629.0
2024-09-27 10:55:00,194.74,194.92,194.65,194.87,16534.0,189.5893,189.7645,189.5017,189.7159,16534.0
2024-09-27 11:00:00,194.84,195.02,194.76,194.91,20333.0,189.6867,189.8619,189.6088,189.7548,20333.0
2024-09-27 11:05:00,194.91,195.28,194.89,195.13,43600.0,189.7548,190.115,189.7353,189.969,43600.0
2024-09-27 11:10:00,195.1,195.2,194.87,195.09,34381.0,189.9398,190.0371,189.7159,189.93,34381.0
2024-09-27 11:15:00,195.07,195.19,195.03,195.04,12903.0,189.9106,190.0274,189.8716,189.8814,12903.0
2024-09-27 11:20:00,195.01,195.23,194.94,195.2,9979.0,189.8522,190.0663,189.784,190.0371,9979.0
2024-09-27 11:25:00,195.25,195.33,195.15,195.27,10703.0,190.0858,190.1637,189.9885,190.1053,10703.0
2024-09-27 11:30:00,195.3,195.5,195.25,195.34,26753.0,190.1345,190.3292,190.0858,190.1734,26753.0
2024-09-27 11:35:00,195.34,195.81,195.31,195.47,42703.0,190.1734,190.631,190.1442,190.3,42703.0
2024-09-27 11:40:00,195.48,195.49,194.91,194.97,21539.0,190.3097,190.3195,189.7548,189.8132,21539.0
2024-09-27 11:45:00,194.99,195.0,194.66,194.71,96991.0,189.8327,189.8424,189.5114,189.5601,96991.0
2024-09-27 11:50:00,194.76,195.11,194.76,195.03,15244.0,189.6088,189.9495,189.6088,189.8716,15244.0
2024-09-27 11:55:00,195.02,195.1,195.0,195.09,11341.0,189.8619,189.9398,189.8424,189.93,11341.0
2024-09-27 12:00:00,195.11,195.27,194.97,195.08,12965.0,189.9495,190.1053,189.8132,189.9203,12965.0
2024-09-27 12:05:00,195.11,195.24,194.91,194.96,8713.0,189.9495,190.0761,189.7548,189.8035,8713.0
2024-09-27 12:10:00,194.92,195.1,194.91,194.98,9887.0,189.7645,189.9398,189.7548,189.823,9887.0
2024-09-27 12:15:00,194.91,195.05,194.9,194.96,10213.0,189.7548,189.8911,189.7451,189.8035,10213.0
2024-09-27 12:20:00,194.98,195.0,194.6,194.63,31597.0,189.823,189.8424,189.453,189.4822,31597.0
2024-09-27 12:25:00,194.63,194.96,194.61,194.75,15348.0,189.4822,189.8035,189.4627,189.599,15348.0
2024-09-27 12:30:00,194.76,194.86,194.69,194.7,15113.0,189.6088,189.7061,189.5406,189.5504,15113.0
2024-09-27 12:35:00,194.72,194.93,194.7,194.93,9470.0,189.5698,189.7743,189.5504,189.7743,9470.0
2024-09-27 12:40:00,194.88,194.98,194.88,194.93,7198.0,189.7256,189.823,189.7256,189.7743,7198.0
2024-09-27 12:45:00,194.88,194.98,194.66,194.67,7501.0,189.7256,189.823,189.5114,189.5212,7501.0
2024-09-27 12:50:00,194.66,194.68,194.49,194.56,11956.0,189.5114,189.5309,189.3459,189.4141,11956.0
2024-09-27 12:55:00,194.58,194.83,194.58,194.81,13361.0,189.4335,189.6769,189.4335,189.6575,13361.0
2024-09-27 13:00:00,194.83,195.1,194.8,195.08,15263.0,189.6769,189.9398,189.6477,189.9203,15263.0
2024-09-27 13:05:00,195.09,195.28,194.99,195.28,15908.0,189.93,190.115,189.8327,190.115,15908.0
2024-09-27 13:10:00,195.33,195.74,195.33,195.6,42088.0,190.1637,190.5629,190.1637,190.4266,42088.0
2024-09-27 13:15:00,195.64,195.81,195.56,195.8,16508.0,190.4655,190.631,190.3876,190.6213,16508.0
2024-09-27 13:20:00,195.8,195.9,195.74,195.85,12000.0,190.6213,190.7186,190.5629,190.6699,12000.0
2024-09-27 13:25:00,195.85,195.99,195.82,195.95,15837.0,190.6699,190.8062,190.6407,190.7673,15837.0
2024-09-27 13:30:00,195.94,195.99,195.57,195.67,16120.0,190.7576,190.8062,190.3974,190.4947,16120.0
2024-09-27 13:35:00,195.66,195.74,195.36,195.73,15343.0,190.485,190.5629,190.1929,190.5531,15343.0
2024-09-27 13:40:00,195.74,195.79,195.67,195.74,11285.0,190.5629,190.6115,190.4947,190.5629,11285.0
2024-09-27 13:45:00,195.74,195.86,195.6,195.84,15708.0,190.5629,190.6797,190.4266,190.6602,15708.0
2024-09-27 13:50:00,195.85,195.85,195.69,195.75,13065.0,190.6699,190.6699,190.5142,190.5726,13065.0
2024-09-27 13:55:00,195.74,195.74,195.53,195.53,6600.0,190.5629,190.5629,190.3584,190.3584,6600.0
2024-09-27 14:00:00,195.54,195.64,195.51,195.59,9598.0,190.3681,190.4655,190.3389,190.4168,9598.0
2024-09-27 14:05:00,195.59,195.59,195.36,195.5,8703.0,190.4168,190.4168,190.1929,190.3292,8703.0
2024-09-27 14:10:00,195.44,195.52,195.42,195.47,8127.0,190.2708,190.3487,190.2513,190.3,8127.0
2024-09-27 14:15:00,195.46,195.55,195.44,195.53,4748.0,190.2903,190.3779,190.2708,190.3584,4748.0
2024-09-27 14:20:00,195.53,195.58,195.45,195.5,9452.0,190.3584,190.4071,190.2805,190.3292,9452.0
2024-09-27 14:25:00,195.51,195.88,195.47,195.86,31748.0,190.3389,190.6992,190.3,190.6797,31748.0
2024-09-27 14:30:00,195.85,195.89,195.62,195.78,29810.0,190.6699,190.7089,190.446,190.6018,29810.0
2024-09-27 14:35:00,195.78,195.78,195.57,195.73,20975.0,190.6018,190.6018,190.3974,190.5531,20975.0
2024-09-27 14:40:00,195.73,195.74,195.55,195.72,28949.0,190.5531,190.5629,190.3779,190.5434,28949.0
2024-09-27 14:45:00,195.71,195.93,195.71,195.93,28135.0,190.5337,190.7478,190.5337,190.7478,28135.0
2024-09-27 14:50:00,195.92,195.99,195.75,195.88,28995.0,190.7381,190.8062,190.5726,190.6992,28995.0
2024-09-27 14:55:00,195.9,195.99,195.9,195.96,16789.0,190.7186,190.8062,190.7186,190.777,16789.0
2024-09-27 15:00:00,195.98,196.01,195.89,195.96,31145.0,190.7965,190.8257,190.7089,190.777,31145.0
2024-09-27 15:05:00,195.93,195.98,195.9,195.91,17060.0,190.7478,190.7965,190.7186,190.7284,17060.0
2024-09-27 15:10:00,195.92,195.95,195.67,195.75,18089.0,190.7381,190.7673,190.4947,190.5726,18089.0
2024-09-27 15:15:00,195.75,195.98,195.73,195.94,15831.0,190.5726,190.7965,190.5531,190.7576,15831.0
2024-09-27 15:20:00,195.94,196.04,195.9,195.94,22308.0,190.7576,190.8549,190.7186,190.7576,22308.0
2024-09-27 15:25:00,195.93,196.13,195.92,195.98,23682.0,190.7478,190.9425,190.7381,190.7965,23682.0
2024-09-27 15:30:00,195.93,195.96,195.81,195.85,16245.0,190.7478,190.777,190.631,190.6699,16245.0
2024-09-27 15:35:00,195.87,195.89,195.63,195.63,26583.0,190.6894,190.7089,190.4558,190.4558,26583.0
2024-09-27 15:40:00,195.61,195.63,195.41,195.41,23743.0,190.4363,190.4558,190.2416,190.2416,23743.0
2024-09-27 15:45:00,195.44,195.6,195.3,195.31,34382.0,190.2708,190.4266,190.1345,190.1442,34382.0
2024-09-27 15:50:00,195.31,195.44,194.78,194.81,77852.0,190.1442,190.2708,189.6282,189.6575,77852.0
2024-09-27 15:55:00,194.81,194.88,194.57,194.76,207697.0,189.6575,189.7256,189.4238,189.6088,207697.0
2024-09-30 09:30:00,194.85,195.29,194.37,195.13,103133.0,189.6964,190.1248,189.2291,189.969,103133.0
2024-09-30 09:35:00,195.16,195.41,194.37,194.48,29237.0,189.9982,190.2416,189.2291,189.3362,29237.0
2024-09-30 09:40:00,194.52,194.84,194.36,194.6,21544.0,189.3751,189.6867,189.2194,189.453,21544.0
2024-09-30 09:45:00,194.61,194.72,194.45,194.56,18009.0,189.4627,189.5698,189.307,189.4141,18009.0
2024-09-30 09:50:00,194.61,194.61,194.38,194.5,10264.0,189.4627,189.4627,189.2388,189.3557,10264.0
2024-09-30 09:55:00,194.51,194.74,194.43,194.71,14982.0,189.3654,189.5893,189.2875,189.5601,14982.0
2024-09-30 10:00:00,194.71,195.06,194.65,194.9,29076.0,189.5601,189.9008,189.5017,189.7451,29076.0
2024-09-30 10:05:00,194.92,195.71,194.85,195.64,17223.0,189.7645,190.5337,189.6964,190.4655,17223.0
2024-09-30 10:10:00,195.58,195.58,195.12,195.15,9330.0,190.4071,190.4071,189.9593,189.9885,9330.0
2024-09-30 10:15:00,195.11,195.57,195.1,195.43,19492.0,189.9495,190.3974,189.9398,190.2611,19492.0
2024-09-30 10:20:00,195.5,195.5,195.02,195.31,11023.0,190.3292,190.3292,189.8619,190.1442,11023.0
2024-09-30 10:25:00,195.33,195.61,195.33,195.53,7561.0,190.1637,190.4363,190.1637,190.3584,7561.0
2024-09-30 10:30:00,195.58,195.63,195.41,195.58,9883.0,190.4071,190.4558,190.2416,190.4071,9883.0
2024-09-30 10:35:00,195.53,195.76,195.47,195.76,9931.0,190.3584,190.5823,190.3,190.5823,9931.0
2024-09-30 10:40:00,195.79,195.79,195.45,195.53,10863.0,190.6115,190.6115,190.2805,190.3584,10863.0
2024-09-30 10:45:00,195.56,195.99,195.55,195.97,12477.0,190.3876,190.8062,190.3779,190.7868,12477.0
2024-09-30 10:50:00,195.98,196.02,195.83,195.93,5259.0,190.7965,190.8355,190.6505,190.7478,5259.0
2024-09-30 10:55:00,195.98,196.34,195.98,196.31,19713.0,190.7965,191.147,190.7965,191.1178,19713.0
2024-09-30 11:00:00,196.33,196.44,196.11,196.15,15541.0,191.1373,191.2443,190.9231,190.962,15541.0
2024-09-30 11:05:00,196.09,196.18,195.85,195.95,46232.0,190.9036,190.9912,190.6699,190.7673,46232.0
2024-09-30 11:10:00,195.99,196.07,195.79,195.82,9121.0,190.8062,190.8841,190.6115,190.6407,9121.0
2024-09-30 11:15:00,195.79,196.05,195.78,196.05,9227.0,190.6115,190.8647,190.6018,190.8647,9227.0
2024-09-30 11:20:00,196.06,196.21,196.02,196.03,8152.0,190.8744,191.0204,190.8355,190.8452,8152.0
2024-09-30 11:25:00,196.03,196.03,195.57,195.58,15077.0,190.8452,190.8452,190.3974,190.4071,15077.0
2024-09-30 11:30:00,195.62,195.69,195.5,195.64,16890.0,190.446,190.5142,190.3292,190.4655,16890.0
2024-09-30 11:35:00,195.63,195.8,195.59,195.75,7305.0,190.4558,190.6213,190.4168,190.5726,7305.0
2024-09-30 11:40:00,195.76,195.89,195.64,195.88,9235.0,190.5823,190.7089,190.4655,190.6992,9235.0
2024-09-30 11:45:00,195.89,195.89,195.66,195.7,5204.0,190.7089,190.7089,190.485,190.5239,5204.0
2024-09-30 11:50:00,195.77,195.77,195.58,195.68,10233.0,190.5921,190.5921,190.4071,190.5044,10233.0
2024-09-30 11:55:00,195.71,195.95,195.67,195.95,10221.0,190.5337,190.7673,190.4947,190.7673,10221.0
2024-09-30 12:00:00,195.95,196.04,195.9,195.92,7724.0,190.7673,190.8549,190.7186,190.7381,7724.0
2024-09-30 12:05:00,195.93,195.94,195.79,195.81,4770.0,190.7478,190.7576,190.6115,190.631,4770.0
2024-09-30 12:10:00,195.84,195.86,195.67,195.69,4509.0,190.6602,190.6797,190.4947,190.5142,4509.0
2024-09-30 12:15:00,195.72,195.73,195.62,195.73,7835.0,190.5434,190.5531,190.446,190.5531,7835.0
2024-09-30 12:20:00,195.76,195.89,195.76,195.85,8977.0,190.5823,190.7089,190.5823,190.6699,8977.0
2024-09-30 12:25:00,195.86,195.86,195.7,195.73,6340.0,190.6797,190.6797,190.5239,190.5531,6340.0
2024-09-30 12:30:00,195.74,195.8,195.65,195.79,5346.0,190.5629,190.6213,190.4752,190.6115,5346.0
2024-09-30 12:35:00,195.78,196.02,195.78,195.97,12141.0,190.6018,190.8355,190.6018,190.7868,12141.0
2024-09-30 12:40:00,195.98,196.05,195.82,195.84,6658.0,190.7965,190.8647,190.6407,190.6602,6658.0
2024-09-30 12:45:00,195.83,195.88,195.71,195.73,8375.0,190.6505,190.6992,190.5337,190.5531,8375.0
2024-09-30 12:50:00,195.67,195.78,195.67,195.77,4122.0,190.4947,190.6018,190.4947,190.5921,4122.0
2024-09-30 12:55:00,195.81,195.86,195.77,195.8,6061.0,190.631,190.6797,190.5921,190.6213,6061.0
2024-09-30 13:00:00,195.8,195.8,195.61,195.71,7635.0,190.6213,190.6213,190.4363,190.5337,7635.0
2024-09-30 13:05:00,195.74,196.07,195.74,196.07,9481.0,190.5629,190.8841,190.5629,190.8841,9481.0
2024-09-30 13:10:00,196.08,196.14,196.02,196.05,14623.0,190.8939,190.9523,190.8355,190.8647,14623.0
2024-09-30 13:15:00,196.02,196.25,195.98,196.21,4736.0,190.8355,191.0594,190.7965,191.0204,4736.0
2024-09-30 13:20:00,196.22,196.24,196.08,196.14,4262.0,191.0302,191.0496,190.8939,190.9523,4262.0
2024-09-30 13:25:00,196.15,196.16,195.96,196.0,5085.0,190.962,190.9717,190.777,190.816,5085.0
2024-09-30 13:30:00,196.02,196.06,195.91,196.04,8279.0,190.8355,190.8744,190.7284,190.8549,8279.0
2024-09-30 13:35:00,196.02,196.13,196.01,196.06,4981.0,190.8355,190.9425,190.8257,190.8744,4981.0
2024-09-30 13:40:00,196.08,196.15,196.02,196.15,4433.0,190.8939,190.962,190.8355,190.962,4433.0
2024-09-30 13:45:00,196.12,196.15,195.8,195.8,26996.0,190.9328,190.962,190.6213,190.6213,26996.0
2024-09-30 13:50:00,195.82,195.96,195.82,195.92,6121.0,190.6407,190.777,190.6407,190.7381,6121.0
2024-09-30 13:55:00,195.94,195.97,195.7,195.94,18024.0,190.7576,190.7868,190.5239,190.7576,18024.0
2024-09-30 14:00:00,195.92,195.93,195.73,195.8,10171.0,190.7381,190.7478,190.5531,190.6213,10171.0
2024-09-30 14:05:00,195.82,196.07,195.82,196.04,13813.0,190.6407,190.8841,190.6407,190.8549,13813.0
2024-09-30 14:10:00,196.05,196.09,195.93,195.93,11509.0,190.8647,190.9036,190.7478,190.7478,11509.0
2024-09-30 14:15:00,195.9,196.03,195.79,195.86,13093.0,190.7186,190.8452,190.6115,190.6797,13093.0
2024-09-30 14:20:00,195.75,195.83,195.66,195.76,9762.0,190.5726,190.6505,190.485,190.5823,9762.0
2024-09-30 14:25:00,195.73,195.9,195.56,195.88,20986.0,190.5531,190.7186,190.3876,190.6992,20986.0
2024-09-30 14:30:00,195.88,196.16,195.81,196.08,28725.0,190.6992,190.9717,190.631,190.8939,28725.0
2024-09-30 14:35:00,196.07,196.29,196.07,196.21,10497.0,190.8841,191.0983,190.8841,191.0204,10497.0
2024-09-30 14:40:00,196.23,196.4,196.23,196.31,11096.0,191.0399,191.2054,191.0399,191.1178,11096.0
2024-09-30 14:45:00,196.32,196.49,196.32,196.35,24317.0,191.1275,191.293,191.1275,191.1567,24317.0
2024-09-30 14:50:00,196.34,196.52,196.26,196.49,14794.0,191.147,191.3222,191.0691,191.293,14794.0
2024-09-30 14:55:00,196.5,196.51,196.39,196.45,17592.0,191.3028,191.3125,191.1957,191.2541,17592.0
2024-09-30 15:00:00,196.45,196.48,196.35,196.44,16818.0,191.2541,191.2833,191.1567,191.2443,16818.0
2024-09-30 15:05:00,196.45,196.57,196.43,196.56,15162.0,191.2541,191.3709,191.2346,191.3612,15162.0
2024-09-30 15:10:00,196.57,196.67,196.54,196.62,9629.0,191.3709,191.4683,191.3417,191.4196,9629.0
2024-09-30 15:15:00,196.66,196.89,196.61,196.85,15125.0,191.4585,191.6824,191.4098,191.6435,15125.0
2024-09-30 15:20:00,196.86,196.97,196.81,196.87,15461.0,191.6532,191.7603,191.6046,191.663,15461.0
2024-09-30 15:25:00,196.87,196.95,196.81,196.89,18384.0,191.663,191.7409,191.6046,191.6824,18384.0
2024-09-30 15:30:00,196.88,197.03,196.85,196.88,29105.0,191.6727,191.8187,191.6435,191.6727,29105.0
2024-09-30 15:35:00,196.88,197.28,196.87,197.24,34547.0,191.6727,192.0621,191.663,192.0232,34547.0
2024-09-30 15:40:00,197.21,197.42,197.17,197.37,24707.0,191.994,192.1984,191.955,192.1497,24707.0
2024-09-30 15:45:00,197.37,197.56,197.32,197.37,46058.0,192.1497,192.3347,192.1011,192.1497,46058.0
2024-09-30 15:50:00,197.38,197.59,197.27,197.48,73834.0,192.1595,192.3639,192.0524,192.2568,73834.0
2024-09-30 15:55:00,197.48,197.62,197.2,197.46,215737.0,192.2568,192.3931,191.9842,192.2374,215737.0
2024-10-01 09:30:00,197.65,197.76,196.65,196.99,69096.0,192.4223,192.5294,191.4488,191.7798,69096.0
2024-10-01 09:35:00,196.99,198.27,196.94,198.25,27799.0,191.7798,193.0259,191.7311,193.0065,27799.0
2024-10-01 09:40:00,198.19,198.54,197.98,198.07,30369.0,192.9481,193.2888,192.7436,192.8312,30369.0
2024-10-01 09:45:00,198.0,198.18,197.54,198.04,16459.0,192.7631,192.9383,192.3152,192.802,16459.0
2024-10-01 09:50:00,197.95,198.45,197.94,198.33,25062.0,192.7144,193.2012,192.7047,193.0844,25062.0
2024-10-01 09:55:00,198.3,198.37,197.78,197.84,32977.0,193.0551,193.1233,192.5489,192.6073,32977.0
2024-10-01 10:00:00,197.7,197.84,197.15,197.47,43721.0,192.471,192.6073,191.9356,192.2471,43721.0
2024-10-01 10:05:00,197.47,197.59,196.81,197.08,40762.0,192.2471,192.3639,191.6046,191.8674,40762.0
2024-10-01 10:10:00,197.08,197.66,197.05,197.39,18118.0,191.8674,192.4321,191.8382,192.1692,18118.0
2024-10-01 10:15:00,197.47,198.05,197.43,198.04,11611.0,192.2471,192.8118,192.2082,192.802,11611.0
2024-10-01 10:20:00,198.03,198.1,197.47,197.69,25678.0,192.7923,192.8604,192.2471,192.4613,25678.0
2024-10-01 10:25:00,197.69,198.43,197.69,198.43,28151.0,192.4613,193.1817,192.4613,193.1817,28151.0
2024-10-01 10:30:00,198.49,198.82,198.4,198.72,22936.0,193.2401,193.5614,193.1525,193.464,22936.0
2024-10-01 10:35:00,198.67,198.97,198.51,198.78,32461.0,193.4154,193.7074,193.2596,193.5225,32461.0
2024-10-01 10:40:00,198.81,198.82,198.42,198.56,16949.0,193.5517,193.5614,193.172,193.3083,16949.0
2024-10-01 10:45:00,198.38,198.51,198.03,198.1,11400.0,193.133,193.2596,192.7923,192.8604,11400.0
2024-10-01 10:50:00,198.03,198.25,197.99,197.99,18310.0,192.7923,193.0065,192.7533,192.7533,18310.0
2024-10-01 10:55:00,197.98,198.3,197.97,198.11,29479.0,192.7436,193.0551,192.7339,192.8702,29479.0
2024-10-01 11:00:00,198.05,198.13,197.95,198.04,18967.0,192.8118,192.8896,192.7144,192.802,18967.0
2024-10-01 11:05:00,198.0,198.08,197.86,197.98,43910.0,192.7631,192.841,192.6268,192.7436,43910.0
2024-10-01 11:10:00,198.01,198.08,197.94,198.0,13014.0,192.7728,192.841,192.7047,192.7631,13014.0
2024-10-01 11:15:00,198.0,198.01,197.42,197.53,42225.0,192.7631,192.7728,192.1984,192.3055,42225.0
2024-10-01 11:20:00,197.53,197.71,197.53,197.64,13391.0,192.3055,192.4808,192.3055,192.4126,13391.0
2024-10-01 11:25:00,197.68,197.88,197.56,197.58,18122.0,192.4515,192.6463,192.3347,192.3542,18122.0
2024-10-01 11:30:00,197.6,197.7,197.31,197.38,20142.0,192.3737,192.471,192.0913,192.1595,20142.0
2024-10-01 11:35:00,197.38,197.38,196.94,197.15,37579.0,192.1595,192.1595,191.7311,191.9356,37579.0
2024-10-01 11:40:00,197.15,197.4,197.11,197.14,14286.0,191.9356,192.179,191.8966,191.9258,14286.0
2024-10-01 11:45:00,197.08,197.1,196.91,196.94,172475.0,191.8674,191.8869,191.7019,191.7311,172475.0
2024-10-01 11:50:00,196.94,197.38,196.91,197.38,4904.0,191.7311,192.1595,191.7019,192.1595,4904.0
2024-10-01 11:55:00,197.34,197.49,197.21,197.37,17655.0,192.1205,192.2666,191.994,192.1497,17655.0
2024-10-01 12:00:00,197.36,197.57,197.27,197.52,4965.0,192.14,192.3445,192.0524,192.2958,4965.0
2024-10-01 12:05:00,197.53,197.61,197.21,197.24,10875.0,192.3055,192.3834,191.994,192.0232,10875.0
2024-10-01 12:10:00,197.19,197.24,196.97,197.04,19639.0,191.9745,192.0232,191.7603,191.8285,19639.0
2024-10-01 12:15:00,197.1,197.1,196.88,196.92,8437.0,191.8869,191.8869,191.6727,191.7116,8437.0
2024-10-01 12:20:00,196.95,197.0,196.86,196.86,7504.0,191.7409,191.7895,191.6532,191.6532,7504.0
2024-10-01 12:25:00,196.88,196.88,196.69,196.82,6796.0,191.6727,191.6727,191.4877,191.6143,6796.0
2024-10-01 12:30:00,196.86,196.9,196.71,196.78,7937.0,191.6532,191.6922,191.5072,191.5753,7937.0
2024-10-01 12:35:00,196.81,196.88,196.72,196.72,4152.0,191.6046,191.6727,191.5169,191.5169,4152.0
2024-10-01 12:40:00,196.75,196.76,196.42,196.52,9924.0,191.5461,191.5559,191.2249,191.3222,9924.0
2024-10-01 12:45:00,196.59,196.65,196.43,196.65,4662.0,191.3904,191.4488,191.2346,191.4488,4662.0
2024-10-01 12:50:00,196.79,197.0,196.77,196.94,7151.0,191.5851,191.7895,191.5656,191.7311,7151.0
2024-10-01 12:55:00,196.9,197.0,196.76,196.88,9180.0,191.6922,191.7895,191.5559,191.6727,9180.0
2024-10-01 13:00:00,196.94,196.94,196.7,196.77,6828.0,191.7311,191.7311,191.4975,191.5656,6828.0
2024-10-01 13:05:00,196.73,196.9,196.69,196.88,6096.0,191.5267,191.6922,191.4877,191.6727,6096.0
2024-10-01 13:10:00,196.9,196.92,196.7,196.78,3410.0,191.6922,191.7116,191.4975,191.5753,3410.0
2024-10-01 13:15:00,196.69,196.79,196.67,196.79,3450.0,191.4877,191.5851,191.4683,191.5851,3450.0
2024-10-01 13:20:00,196.84,196.89,196.56,196.61,6591.0,191.6338,191.6824,191.3612,191.4098,6591.0
2024-10-01 13:25:00,196.57,196.79,196.51,196.71,6671.0,191.3709,191.5851,191.3125,191.5072,6671.0
2024-10-01 13:30:00,196.72,197.01,196.68,196.94,14322.0,191.5169,191.7993,191.478,191.7311,14322.0
2024-10-01 13:35:00,196.91,197.0,196.81,196.83,7422.0,191.7019,191.7895,191.6046,191.624,7422.0
2024-10-01 13:40:00,196.84,196.95,196.67,196.89,38155.0,191.6338,191.7409,191.4683,191.6824,38155.0
2024-10-01 13:45:00,196.92,196.97,196.83,196.91,6291.0,191.7116,191.7603,191.624,191.7019,6291.0
2024-10-01 13:50:00,196.9,196.94,196.75,196.79,4792.0,191.6922,191.7311,191.5461,191.5851,4792.0
2024-10-01 13:55:00,196.83,196.96,196.81,196.89,3858.0,191.624,191.7506,191.6046,191.6824,3858.0
2024-10-01 14:00:00,196.95,197.0,196.86,196.88,8370.0,191.7409,191.7895,191.6532,191.6727,8370.0
2024-10-01 14:05:00,196.88,196.95,196.86,196.93,9028.0,191.6727,191.7409,191.6532,191.7214,9028.0
2024-10-01 14:10:00,196.85,196.89,196.78,196.8,3530.0,191.6435,191.6824,191.5753,191.5948,3530.0
2024-10-01 14:15:00,196.81,196.97,196.81,196.89,13844.0,191.6046,191.7603,191.6046,191.6824,13844.0
2024-10-01 14:20:00,196.82,196.88,196.79,196.86,4835.0,191.6143,191.6727,191.5851,191.6532,4835.0
2024-10-01 14:25:00,196.87,196.93,196.8,196.91,6856.0,191.663,191.7214,191.5948,191.7019,6856.0
2024-10-01 14:30:00,196.94,197.0,196.91,196.96,22374.0,191.7311,191.7895,191.7019,191.7506,22374.0
2024-10-01 14:35:00,196.94,196.96,196.84,196.91,7946.0,191.7311,191.7506,191.6338,191.7019,7946.0
2024-10-01 14:40:00,196.97,196.97,196.9,196.92,8346.0,191.7603,191.7603,191.6922,191.7116,8346.0
2024-10-01 14:45:00,196.96,196.96,196.67,196.73,13128.0,191.7506,191.7506,191.4683,191.5267,13128.0
2024-10-01 14:50:00,196.74,196.92,196.74,196.89,9089.0,191.5364,191.7116,191.5364,191.6824,9089.0
2024-10-01 14:55:00,196.91,196.93,196.77,196.83,9348.0,191.7019,191.7214,191.5656,191.624,9348.0
2024-10-01 15:00:00,196.81,196.82,196.65,196.7,9547.0,191.6046,191.6143,191.4488,191.4975,9547.0
2024-10-01 15:05:00,196.68,196.8,196.63,196.69,15338.0,191.478,191.5948,191.4293,191.4877,15338.0
2024-10-01 15:10:00,196.68,196.7,196.58,196.64,11626.0,191.478,191.4975,191.3806,191.4391,11626.0
2024-10-01 15:15:00,196.63,196.67,196.59,196.62,10141.0,191.4293,191.4683,191.3904,191.4196,10141.0
2024-10-01 15:20:00,196.61,196.72,196.6,196.72,7534.0,191.4098,191.5169,191.4001,191.5169,7534.0
2024-10-01 15:25:00,196.68,196.85,196.64,196.84,23844.0,191.478,191.6435,191.4391,191.6338,23844.0
2024-10-01 15:30:00,196.78,197.0,196.73,196.91,16329.0,191.5753,191.7895,191.5267,191.7019,16329.0
2024-10-01 15:35:00,196.88,197.0,196.74,196.9,14672.0,191.6727,191.7895,191.5364,191.6922,14672.0
2024-10-01 15:40:00,196.89,196.98,196.78,196.84,12725.0,191.6824,191.7701,191.5753,191.6338,12725.0
2024-10-01 15:45:00,196.82,196.95,196.76,196.95,23761.0,191.6143,191.7409,191.5559,191.7409,23761.0
2024-10-01 15:50:00,196.96,196.96,196.57,196.66,33901.0,191.7506,191.7506,191.3709,191.4585,33901.0
2024-10-01 15:55:00,196.69,197.07,196.53,196.91,207503.0,191.4877,191.8577,191.332,191.7019,207503.0
2024-10-02 09:30:00,195.66,195.66,194.45,194.82,91350.0,190.485,190.485,189.307,189.6672,91350.0
2024-10-02 09:35:00,194.79,196.37,194.74,195.15,28672.0,189.638,191.1762,189.5893,189.9885,28672.0
2024-10-02 09:40:00,195.17,195.45,194.85,195.36,23591.0,190.0079,190.2805,189.6964,190.1929,23591.0
2024-10-02 09:45:00,195.44,196.07,195.3,196.07,22587.0,190.2708,190.8841,190.1345,190.8841,22587.0
2024-10-02 09:50:00,196.07,196.18,195.79,196.04,18826.0,190.8841,190.9912,190.6115,190.8549,18826.0
2024-10-02 09:55:00,196.09,196.28,195.81,195.87,39241.0,190.9036,191.0886,190.631,190.6894,39241.0
2024-10-02 10:00:00,195.86,195.86,195.06,195.46,28724.0,190.6797,190.6797,189.9008,190.2903,28724.0
2024-10-02 10:05:00,195.48,195.56,194.94,195.02,18383.0,190.3097,190.3876,189.784,189.8619,18383.0
2024-10-02 10:10:00,195.08,195.5,195.08,195.43,23360.0,189.9203,190.3292,189.9203,190.2611,23360.0
2024-10-02 10:15:00,195.39,195.63,195.32,195.59,14173.0,190.2221,190.4558,190.154,190.4168,14173.0
2024-10-02 10:20:00,195.53,195.67,195.37,195.52,11628.0,190.3584,190.4947,190.2026,190.3487,11628.0
2024-10-02 10:25:00,195.53,195.98,195.36,195.93,16964.0,190.3584,190.7965,190.1929,190.7478,16964.0
2024-10-02 10:30:00,195.94,196.15,195.84,196.07,20710.0,190.7576,190.962,190.6602,190.8841,20710.0
2024-10-02 10:35:00,196.05,196.46,196.02,196.4,17079.0,190.8647,191.2638,190.8355,191.2054,17079.0
2024-10-02 10:40:00,196.36,196.48,196.25,196.39,7423.0,191.1665,191.2833,191.0594,191.1957,7423.0
2024-10-02 10:45:00,196.39,196.5,196.3,196.5,20644.0,191.1957,191.3028,191.108,191.3028,20644.0
2024-10-02 10:50:00,196.5,196.52,196.1,196.21,16255.0,191.3028,191.3222,190.9133,191.0204,16255.0
2024-10-02 10:55:00,196.23,196.32,196.06,196.12,6897.0,191.0399,191.1275,190.8744,190.9328,6897.0
2024-10-02 11:00:00,196.14,196.19,196.03,196.11,7171.0,190.9523,191.001,190.8452,190.9231,7171.0
2024-10-02 11:05:00,196.09,196.18,196.0,196.03,6922.0,190.9036,190.9912,190.816,190.8452,6922.0
2024-10-02 11:10:00,196.05,196.13,195.95,195.96,8417.0,190.8647,190.9425,190.7673,190.777,8417.0
2024-10-02 11:15:00,195.95,196.13,195.94,196.1,15461.0,190.7673,190.9425,190.7576,190.9133,15461.0
2024-10-02 11:20:00,196.11,196.14,195.91,195.95,10892.0,190.9231,190.9523,190.7284,190.7673,10892.0
2024-10-02 11:25:00,195.92,196.41,195.92,196.38,19807.0,190.7381,191.2151,190.7381,191.1859,19807.0
2024-10-02 11:30:00,196.39,196.46,196.23,196.29,7195.0,191.1957,191.2638,191.0399,191.0983,7195.0
2024-10-02 11:35:00,196.26,196.36,196.12,196.29,8396.0,191.0691,191.1665,190.9328,191.0983,8396.0
2024-10-02 11:40:00,196.33,196.49,196.29,196.43,14423.0,191.1373,191.293,191.0983,191.2346,14423.0
2024-10-02 11:45:00,196.46,196.5,196.34,196.45,11398.0,191.2638,191.3028,191.147,191.2541,11398.0
2024-10-02 11:50:00,196.42,196.44,196.24,196.33,10715.0,191.2249,191.2443,191.0496,191.1373,10715.0
2024-10-02 11:55:00,196.33,196.33,196.16,196.19,18079.0,191.1373,191.1373,190.9717,191.001,18079.0
2024-10-02 12:00:00,196.22,196.24,195.99,196.13,17887.0,191.0302,191.0496,190.8062,190.9425,17887.0
2024-10-02 12:05:00,196.15,196.21,196.06,196.07,13668.0,190.962,191.0204,190.8744,190.8841,13668.0
2024-10-02 12:10:00,196.06,196.09,195.98,196.01,13815.0,190.8744,190.9036,190.7965,190.8257,13815.0
2024-10-02 12:15:00,195.95,196.12,195.93,196.1,19962.0,190.7673,190.9328,190.7478,190.9133,19962.0
2024-10-02 12:20:00,196.12,196.2,196.1,196.12,15496.0,190.9328,191.0107,190.9133,190.9328,15496.0
2024-10-02 12:25:00,196.14,196.48,196.13,196.41,21732.0,190.9523,191.2833,190.9425,191.2151,21732.0
2024-10-02 12:30:00,196.37,196.37,196.08,196.08,12625.0,191.1762,191.1762,190.8939,190.8939,12625.0
2024-10-02 12:35:00,196.12,196.12,196.01,196.05,7417.0,190.9328,190.9328,190.8257,190.8647,7417.0
2024-10-02 12:40:00,196.01,196.14,195.97,196.12,11987.0,190.8257,190.9523,190.7868,190.9328,11987.0
2024-10-02 12:45:00,196.09,196.15,196.08,196.14,6341.0,190.9036,190.962,190.8939,190.9523,6341.0
2024-10-02 12:50:00,196.13,196.13,196.03,196.11,11466.0,190.9425,190.9425,190.8452,190.9231,11466.0
2024-10-02 12:55:00,196.1,196.26,196.05,196.18,11851.0,190.9133,191.0691,190.8647,190.9912,11851.0
2024-10-02 13:00:00,196.17,196.17,195.96,196.06,10636.0,190.9815,190.9815,190.777,190.8744,10636.0
2024-10-02 13:05:00,196.11,196.11,195.92,195.97,9492.0,190.9231,190.9231,190.7381,190.7868,9492.0
2024-10-02 13:10:00,196.0,196.03,195.97,196.0,7246.0,190.816,190.8452,190.7868,190.816,7246.0
2024-10-02 13:15:00,196.0,196.08,195.99,196.05,1019.0,190.816,190.8939,190.8062,190.8647,1019.0
2024-10-02 13:20:00,196.05,196.11,195.98,196.09,9227.0,190.8647,190.9231,190.7965,190.9036,9227.0
2024-10-02 13:25:00,196.08,196.37,196.06,196.27,7326.0,190.8939,191.1762,190.8744,191.0788,7326.0
2024-10-02 13:30:00,196.27,196.39,196.19,196.39,10635.0,191.0788,191.1957,191.001,191.1957,10635.0
2024-10-02 13:35:00,196.4,196.49,196.32,196.4,11721.0,191.2054,191.293,191.1275,191.2054,11721.0
2024-10-02 13:40:00,196.38,196.52,196.37,196.52,7782.0,191.1859,191.3222,191.1762,191.3222,7782.0
2024-10-02 13:45:00,196.52,196.68,196.5,196.66,10166.0,191.3222,191.478,191.3028,191.4585,10166.0
2024-10-02 13:50:00,196.65,196.65,196.45,196.57,7065.0,191.4488,191.4488,191.2541,191.3709,7065.0
2024-10-02 13:55:00,196.56,196.58,196.35,196.36,9977.0,191.3612,191.3806,191.1567,191.1665,9977.0
2024-10-02 14:00:00,196.38,196.73,196.37,196.68,8643.0,191.1859,191.5267,191.1762,191.478,8643.0
2024-10-02 14:05:00,196.68,196.72,196.5,196.5,10454.0,191.478,191.5169,191.3028,191.3028,10454.0
2024-10-02 14:10:00,196.56,196.67,196.48,196.5,14558.0,191.3612,191.4683,191.2833,191.3028,14558.0
2024-10-02 14:15:00,196.5,196.7,196.5,196.61,9705.0,191.3028,191.4975,191.3028,191.4098,9705.0
2024-10-02 14:20:00,196.61,196.62,196.41,196.41,10946.0,191.4098,191.4196,191.2151,191.2151,10946.0
2024-10-02 14:25:00,196.41,196.44,196.27,196.34,16692.0,191.2151,191.2443,191.0788,191.147,16692.0
2024-10-02 14:30:00,196.35,196.5,196.35,196.5,7401.0,191.1567,191.3028,191.1567,191.3028,7401.0
2024-10-02 14:35:00,196.5,196.55,196.44,196.5,9930.0,191.3028,191.3514,191.2443,191.3028,9930.0
2024-10-02 14:40:00,196.54,196.68,196.54,196.56,8872.0,191.3417,191.478,191.3417,191.3612,8872.0
2024-10-02 14:45:00,196.56,196.72,196.56,196.72,12010.0,191.3612,191.5169,191.3612,191.5169,12010.0
2024-10-02 14:50:00,196.75,196.75,196.66,196.72,11013.0,191.5461,191.5461,191.4585,191.5169,11013.0
2024-10-02 14:55:00,196.72,196.81,196.67,196.77,16201.0,191.5169,191.6046,191.4683,191.5656,16201.0
2024-10-02 15:00:00,196.77,196.93,196.73,196.87,12620.0,191.5656,191.7214,191.5267,191.663,12620.0
2024-10-02 15:05:00,196.87,196.87,196.65,196.83,9421.0,191.663,191.663,191.4488,191.624,9421.0
2024-10-02 15:10:00,196.83,196.9,196.76,196.88,14567.0,191.624,191.6922,191.5559,191.6727,14567.0
2024-10-02 15:15:00,196.88,196.94,196.7,196.7,31114.0,191.6727,191.7311,191.4975,191.4975,31114.0
2024-10-02 15:20:00,196.69,196.7,196.53,196.53,15407.0,191.4877,191.4975,191.332,191.332,15407.0
2024-10-02 15:25:00,196.55,196.6,196.5,196.58,14364.0,191.3514,191.4001,191.3028,191.3806,14364.0
2024-10-02 15:30:00,196.56,196.66,196.42,196.53,19164.0,191.3612,191.4585,191.2249,191.332,19164.0
2024-10-02 15:35:00,196.54,196.75,196.53,196.64,17366.0,191.3417,191.5461,191.332,191.4391,17366.0
2024-10-02 15:40:00,196.65,196.66,196.27,196.27,19813.0,191.4488,191.4585,191.0788,191.0788,19813.0
2024-10-02 15:45:00,196.28,196.62,196.28,196.57,28061.0,191.0886,191.4196,191.0886,191.3709,28061.0
2024-10-02 15:50:00,196.57,196.86,196.56,196.71,53082.0,191.3709,191.6532,191.3612,191.5072,53082.0
2024-10-02 15:55:00,196.72,197.0,196.72,196.77,129774.0,191.5169,191.7895,191.5169,191.5656,129774.0
2024-10-03 09:30:00,196.87,197.05,196.25,196.9,58550.0,191.663,191.8382,191.0594,191.6922,58550.0
2024-10-03 09:35:00,197.03,197.04,196.46,196.74,11651.0,191.8187,191.8285,191.2638,191.5364,11651.0
2024-10-03 09:40:00,196.71,196.79,196.42,196.54,30286.0,191.5072,191.5851,191.2249,191.3417,30286.0
2024-10-03 09:45:00,196.39,196.44,195.85,195.99,17584.0,191.1957,191.2443,190.6699,190.8062,17584.0
2024-10-03 09:50:00,196.01,196.08,195.71,195.86,8877.0,190.8257,190.8939,190.5337,190.6797,8877.0
2024-10-03 09:55:00,195.93,195.93,195.72,195.79,10813.0,190.7478,190.7478,190.5434,190.6115,10813.0
2024-10-03 10:00:00,195.82,196.12,195.68,196.12,22195.0,190.6407,190.9328,190.5044,190.9328,22195.0
2024-10-03 10:05:00,196.16,196.16,195.71,195.81,20748.0,190.9717,190.9717,190.5337,190.631,20748.0
2024-10-03 10:10:00,195.87,196.29,195.77,195.86,19977.0,190.6894,191.0983,190.5921,190.6797,19977.0
2024-10-03 10:15:00,195.9,196.15,195.75,195.96,12186.0,190.7186,190.962,190.5726,190.777,12186.0
2024-10-03 10:20:00,196.05,196.05,195.64,195.81,7621.0,190.8647,190.8647,190.4655,190.631,7621.0
2024-10-03 10:25:00,195.67,195.99,195.67,195.9,17033.0,190.4947,190.8062,190.4947,190.7186,17033.0
2024-10-03 10:30:00,195.83,196.02,195.81,196.01,14008.0,190.6505,190.8355,190.631,190.8257,14008.0
2024-10-03 10:35:00,196.0,196.18,196.0,196.03,8760.0,190.816,190.9912,190.816,190.8452,8760.0
2024-10-03 10:40:00,196.05,196.15,195.79,195.82,17505.0,190.8647,190.962,190.6115,190.6407,17505.0
2024-10-03 10:45:00,195.79,196.06,195.75,195.97,12073.0,190.6115,190.8744,190.5726,190.7868,12073.0
2024-10-03 10:50:00,195.99,196.03,195.87,196.03,6239.0,190.8062,190.8452,190.6894,190.8452,6239.0
2024-10-03 10:55:00,196.09,196.3,195.98,195.98,6750.0,190.9036,191.108,190.7965,190.7965,6750.0
2024-10-03 11:00:00,195.97,195.97,195.81,195.89,8570.0,190.7868,190.7868,190.631,190.7089,8570.0
2024-10-03 11:05:00,195.89,196.06,195.84,196.05,13415.0,190.7089,190.8744,190.6602,190.8647,13415.0
2024-10-03 11:10:00,196.0,196.07,195.97,196.07,7670.0,190.816,190.8841,190.7868,190.8841,7670.0
2024-10-03 11:15:00,196.13,196.29,196.09,196.26,8994.0,190.9425,191.0983,190.9036,191.0691,8994.0
2024-10-03 11:20:00,196.26,196.39,196.17,196.27,15570.0,191.0691,191.1957,190.9815,191.0788,15570.0
2024-10-03 11:25:00,196.29,196.29,196.03,196.07,5075.0,191.0983,191.0983,190.8452,190.8841,5075.0
2024-10-03 11:30:00,196.07,196.23,196.04,196.11,17796.0,190.8841,191.0399,190.8549,190.9231,17796.0
2024-10-03 11:35:00,196.09,196.36,196.0,196.24,11065.0,190.9036,191.1665,190.816,191.0496,11065.0
2024-10-03 11:40:00,196.24,196.4,196.17,196.35,18189.0,191.0496,191.2054,190.9815,191.1567,18189.0
2024-10-03 11:45:00,196.33,196.33,196.16,196.3,7165.0,191.1373,191.1373,190.9717,191.108,7165.0
2024-10-03 11:50:00,196.29,196.37,196.24,196.25,8091.0,191.0983,191.1762,191.0496,191.0594,8091.0
2024-10-03 11:55:00,196.27,196.34,196.16,196.18,11315.0,191.0788,191.147,190.9717,190.9912,11315.0
2024-10-03 12:00:00,196.15,196.25,196.11,196.23,27180.0,190.962,191.0594,190.9231,191.0399,27180.0
2024-10-03 12:05:00,196.25,196.28,196.13,196.15,10056.0,191.0594,191.0886,190.9425,190.962,10056.0
2024-10-03 12:10:00,196.14,196.23,196.09,196.22,14315.0,190.9523,191.0399,190.9036,191.0302,14315.0
2024-10-03 12:15:00,196.17,196.37,196.17,196.37,9096.0,190.9815,191.1762,190.9815,191.1762,9096.0
2024-10-03 12:20:00,196.36,196.4,196.23,196.23,7601.0,191.1665,191.2054,191.0399,191.0399,7601.0
2024-10-03 12:25:00,196.23,196.27,196.14,196.15,4353.0,191.0399,191.0788,190.9523,190.962,4353.0
2024-10-03 12:30:00,196.11,196.11,195.83,195.87,6342.0,190.9231,190.9231,190.6505,190.6894,6342.0
2024-10-03 12:35:00,195.84,195.84,195.58,195.62,9877.0,190.6602,190.6602,190.4071,190.446,9877.0
2024-10-03 12:40:00,195.62,195.65,195.35,195.35,5990.0,190.446,190.4752,190.1832,190.1832,5990.0
2024-10-03 12:45:00,195.35,195.35,195.18,195.25,9915.0,190.1832,190.1832,190.0177,190.0858,9915.0
2024-10-03 12:50:00,195.25,195.25,195.05,195.17,11288.0,190.0858,190.0858,189.8911,190.0079,11288.0
2024-10-03 12:55:00,195.17,195.3,195.14,195.27,12592.0,190.0079,190.1345,189.9787,190.1053,12592.0
2024-10-03 13:00:00,195.28,195.3,195.11,195.13,8003.0,190.115,190.1345,189.9495,189.969,8003.0
2024-10-03 13:05:00,195.15,195.18,194.96,195.0,5869.0,189.9885,190.0177,189.8035,189.8424,5869.0
2024-10-03 13:10:00,194.99,195.03,194.9,194.97,7346.0,189.8327,189.8716,189.7451,189.8132,7346.0
2024-10-03 13:15:00,194.98,194.98,194.8,194.81,7447.0,189.823,189.823,189.6477,189.6575,7447.0
2024-10-03 13:20:00,194.81,195.07,194.74,195.01,18040.0,189.6575,189.9106,189.5893,189.8522,18040.0
2024-10-03 13:25:00,194.98,195.11,194.91,194.91,7422.0,189.823,189.9495,189.7548,189.7548,7422.0
2024-10-03 13:30:00,194.94,195.11,194.94,195.09,6748.0,189.784,189.9495,189.784,189.93,6748.0
2024-10-03 13:35:00,195.1,195.14,195.03,195.03,8645.0,189.9398,189.9787,189.8716,189.8716,8645.0
2024-10-03 13:40:00,195.03,195.14,194.88,195.09,7164.0,189.8716,189.9787,189.7256,189.93,7164.0
2024-10-03 13:45:00,195.13,195.28,195.12,195.21,7187.0,189.969,190.115,189.9593,190.0469,7187.0
2024-10-03 13:50:00,195.18,195.23,195.13,195.15,23099.0,190.0177,190.0663,189.969,189.9885,23099.0
2024-10-03 13:55:00,195.2,195.24,195.16,195.22,9481.0,190.0371,190.0761,189.9982,190.0566,9481.0
2024-10-03 14:00:00,195.22,195.25,195.11,195.14,21301.0,190.0566,190.0858,189.9495,189.9787,21301.0
2024-10-03 14:05:00,195.15,195.23,195.11,195.15,8598.0,189.9885,190.0663,189.9495,189.9885,8598.0
2024-10-03 14:10:00,195.17,195.35,195.14,195.35,9726.0,190.0079,190.1832,189.9787,190.1832,9726.0
2024-10-03 14:15:00,195.33,195.38,195.18,195.22,8222.0,190.1637,190.2124,190.0177,190.0566,8222.0
2024-10-03 14:20:00,195.22,195.25,195.11,195.16,7809.0,190.0566,190.0858,189.9495,189.9982,7809.0
2024-10-03 14:25:00,195.15,195.27,195.14,195.26,6474.0,189.9885,190.1053,189.9787,190.0956,6474.0
2024-10-03 14:30:00,195.26,195.26,195.12,195.23,12185.0,190.0956,190.0956,189.9593,190.0663,12185.0
2024-10-03 14:35:00,195.24,195.27,195.21,195.23,5875.0,190.0761,190.1053,190.0469,190.0663,5875.0
2024-10-03 14:40:00,195.24,195.29,195.22,195.29,7195.0,190.0761,190.1248,190.0566,190.1248,7195.0
2024-10-03 14:45:00,195.27,195.28,195.17,195.21,12156.0,190.1053,190.115,190.0079,190.0469,12156.0
2024-10-03 14:50:00,195.2,195.32,195.2,195.31,7137.0,190.0371,190.154,190.0371,190.1442,7137.0
2024-10-03 14:55:00,195.31,195.36,195.26,195.29,8396.0,190.1442,190.1929,190.0956,190.1248,8396.0
2024-10-03 15:00:00,195.28,195.28,195.11,195.19,9913.0,190.115,190.115,189.9495,190.0274,9913.0
2024-10-03 15:05:00,195.2,195.35,195.18,195.35,18580.0,190.0371,190.1832,190.0177,190.1832,18580.0
2024-10-03 15:10:00,195.38,195.38,195.26,195.32,8856.0,190.2124,190.2124,190.0956,190.154,8856.0
2024-10-03 15:15:00,195.31,195.37,195.26,195.36,7511.0,190.1442,190.2026,190.0956,190.1929,7511.0
2024-10-03 15:20:00,195.34,195.45,195.31,195.39,16217.0,190.1734,190.2805,190.1442,190.2221,16217.0
2024-10-03 15:25:00,195.38,195.39,195.31,195.33,11949.0,190.2124,190.2221,190.1442,190.1637,11949.0
2024-10-03 15:30:00,195.3,195.41,195.26,195.35,9563.0,190.1345,190.2416,190.0956,190.1832,9563.0
2024-10-03 15:35:00,195.35,195.51,195.33,195.41,11478.0,190.1832,190.3389,190.1637,190.2416,11478.0
2024-10-03 15:40:00,195.45,195.45,195.14,195.22,14243.0,190.2805,190.2805,189.9787,190.0566,14243.0
2024-10-03 15:45:00,195.21,195.34,195.21,195.26,11893.0,190.0469,190.1734,190.0469,190.0956,11893.0
2024-10-03 15:50:00,195.25,195.28,195.02,195.17,24925.0,190.0858,190.115,189.8619,190.0079,24925.0
2024-10-03 15:55:00,195.17,195.53,195.16,195.41,99511.0,190.0079,190.3584,189.9982,190.2416,99511.0
2024-10-04 09:30:00,195.1,195.13,194.24,194.3,47784.0,189.9398,189.969,189.1025,189.1609,47784.0
2024-10-04 09:35:00,194.22,195.08,194.16,194.99,12968.0,189.0831,189.9203,189.0246,189.8327,12968.0
2024-10-04 09:40:00,194.93,195.06,194.77,194.84,16859.0,189.7743,189.9008,189.6185,189.6867,16859.0
2024-10-04 09:45:00,194.84,195.1,194.76,194.98,16562.0,189.6867,189.9398,189.6088,189.823,16562.0
2024-10-04 09:50:00,195.04,195.44,195.03,195.04,18209.0,189.8814,190.2708,189.8716,189.8814,18209.0
2024-10-04 09:55:00,195.11,195.22,194.9,194.98,28507.0,189.9495,190.0566,189.7451,189.823,28507.0
2024-10-04 10:00:00,195.01,195.1,194.91,195.05,16900.0,189.8522,189.9398,189.7548,189.8911,16900.0
2024-10-04 10:05:00,195.12,195.64,195.09,195.28,12951.0,189.9593,190.4655,189.93,190.115,12951.0
2024-10-04 10:10:00,195.27,195.41,195.14,195.24,13395.0,190.1053,190.2416,189.9787,190.0761,13395.0
2024-10-04 10:15:00,195.2,195.34,194.97,194.98,14361.0,190.0371,190.1734,189.8132,189.823,14361.0
2024-10-04 10:20:00,194.95,194.97,194.53,194.63,62887.0,189.7938,189.8132,189.3849,189.4822,62887.0
2024-10-04 10:25:00,194.67,194.72,194.19,194.24,13433.0,189.5212,189.5698,189.0539,189.1025,13433.0
2024-10-04 10:30:00,194.19,194.26,194.04,194.15,16542.0,189.0539,189.122,188.9078,189.0149,16542.0
2024-10-04 10:35:00,194.17,194.28,194.09,194.25,6664.0,189.0344,189.1415,188.9565,189.1123,6664.0
2024-10-04 10:40:00,194.21,194.27,193.95,193.99,12592.0,189.0733,189.1317,188.8202,188.8591,12592.0
2024-10-04 10:45:00,194.0,194.03,193.73,193.74,27705.0,188.8689,188.8981,188.606,188.6158,27705.0
2024-10-04 10:50:00,193.74,194.12,193.74,193.84,14714.0,188.6158,188.9857,188.6158,188.7131,14714.0
2024-10-04 10:55:00,193.84,194.0,193.71,193.9,25873.0,188.7131,188.8689,188.5865,188.7715,25873.0
2024-10-04 11:00:00,194.0,194.0,193.47,193.48,43652.0,188.8689,188.8689,188.3529,188.3626,43652.0
2024-10-04 11:05:00,193.46,193.77,193.45,193.58,20116.0,188.3432,188.645,188.3334,188.46,20116.0
2024-10-04 11:10:00,193.61,193.69,193.16,193.16,12608.0,188.4892,188.5671,188.0511,188.0511,12608.0
2024-10-04 11:15:00,193.19,193.33,193.17,193.25,14298.0,188.0803,188.2166,188.0608,188.1387,14298.0
2024-10-04 11:20:00,193.23,193.25,193.07,193.13,10485.0,188.1192,188.1387,187.9635,188.0219,10485.0
2024-10-04 11:25:00,193.09,193.24,193.04,193.15,10784.0,187.9829,188.129,187.9343,188.0414,10784.0
2024-10-04 11:30:00,193.22,193.29,193.11,193.28,18689.0,188.1095,188.1777,188.0024,188.1679,18689.0
2024-10-04 11:35:00,193.28,193.6,193.27,193.56,16742.0,188.1679,188.4795,188.1582,188.4405,16742.0
2024-10-04 11:40:00,193.54,193.69,193.5,193.61,9875.0,188.421,188.5671,188.3821,188.4892,9875.0
2024-10-04 11:45:00,193.56,193.61,193.44,193.51,13109.0,188.4405,188.4892,188.3237,188.3918,13109.0
2024-10-04 11:50:00,193.49,193.51,193.27,193.47,15427.0,188.3724,188.3918,188.1582,188.3529,15427.0
2024-10-04 11:55:00,193.43,193.58,193.43,193.56,6653.0,188.314,188.46,188.314,188.4405,6653.0
2024-10-04 12:00:00,193.64,194.05,193.64,194.03,16733.0,188.5184,188.9176,188.5184,188.8981,16733.0
2024-10-04 12:05:00,194.11,194.16,193.89,193.91,7410.0,188.976,189.0246,188.7618,188.7813,7410.0
2024-10-04 12:10:00,193.89,194.02,193.85,193.95,58382.0,188.7618,188.8883,188.7228,188.8202,58382.0
2024-10-04 12:15:00,193.95,194.06,193.93,194.0,12124.0,188.8202,188.9273,188.8007,188.8689,12124.0
2024-10-04 12:20:00,194.01,194.01,193.67,193.68,6353.0,188.8786,188.8786,188.5476,188.5573,6353.0
2024-10-04 12:25:00,193.66,193.66,193.5,193.57,6818.0,188.5379,188.5379,188.3821,188.4503,6818.0
2024-10-04 12:30:00,193.54,193.72,193.45,193.72,13687.0,188.421,188.5963,188.3334,188.5963,13687.0
2024-10-04 12:35:00,193.7,193.92,193.62,193.75,9915.0,188.5768,188.791,188.4989,188.6255,9915.0
2024-10-04 12:40:00,193.71,193.93,193.69,193.81,8324.0,188.5865,188.8007,188.5671,188.6839,8324.0
2024-10-04 12:45:00,193.75,193.82,193.7,193.73,22381.0,188.6255,188.6936,188.5768,188.606,22381.0
2024-10-04 12:50:00,193.73,193.74,193.64,193.68,10403.0,188.606,188.6158,188.5184,188.5573,10403.0
2024-10-04 12:55:00,193.66,193.78,193.55,193.67,7648.0,188.5379,188.6547,188.4308,188.5476,7648.0
2024-10-04 13:00:00,193.71,193.79,193.66,193.68,10783.0,188.5865,188.6644,188.5379,188.5573,10783.0
2024-10-04 13:05:00,193.65,193.76,193.64,193.73,12300.0,188.5281,188.6352,188.5184,188.606,12300.0
2024-10-04 13:10:00,193.73,193.89,193.72,193.85,15344.0,188.606,188.7618,188.5963,188.7228,15344.0
2024-10-04 13:15:00,193.9,193.91,193.8,193.84,14924.0,188.7715,188.7813,188.6742,188.7131,14924.0
2024-10-04 13:20:00,193.85,193.95,193.85,193.88,12431.0,188.7228,188.8202,188.7228,188.7521,12431.0
2024-10-04 13:25:00,193.85,193.98,193.75,193.91,28328.0,188.7228,188.8494,188.6255,188.7813,28328.0
2024-10-04 13:30:00,193.94,193.99,193.73,193.82,10776.0,188.8105,188.8591,188.606,188.6936,10776.0
2024-10-04 13:35:00,193.8,193.8,193.44,193.57,19189.0,188.6742,188.6742,188.3237,188.4503,19189.0
2024-10-04 13:40:00,193.59,193.87,193.59,193.85,10145.0,188.4697,188.7423,188.4697,188.7228,10145.0
2024-10-04 13:45:00,193.83,193.84,193.69,193.73,30019.0,188.7034,188.7131,188.5671,188.606,30019.0
2024-10-04 13:50:00,193.74,193.76,193.58,193.62,12050.0,188.6158,188.6352,188.46,188.4989,12050.0
2024-10-04 13:55:00,193.61,193.82,193.59,193.64,14106.0,188.4892,188.6936,188.4697,188.5184,14106.0
2024-10-04 14:00:00,193.65,193.78,193.47,193.5,12360.0,188.5281,188.6547,188.3529,188.3821,12360.0
2024-10-04 14:05:00,193.45,193.57,193.39,193.55,19639.0,188.3334,188.4503,188.275,188.4308,19639.0
2024-10-04 14:10:00,193.53,193.57,193.32,193.34,11539.0,188.4113,188.4503,188.2069,188.2263,11539.0
2024-10-04 14:15:00,193.36,193.47,193.29,193.34,8628.0,188.2458,188.3529,188.1777,188.2263,8628.0
2024-10-04 14:20:00,193.38,193.65,193.38,193.65,18851.0,188.2653,188.5281,188.2653,188.5281,18851.0
2024-10-04 14:25:00,193.67,193.75,193.62,193.74,12915.0,188.5476,188.6255,188.4989,188.6158,12915.0
2024-10-04 14:30:00,193.75,193.88,193.74,193.76,22697.0,188.6255,188.7521,188.6158,188.6352,22697.0
2024-10-04 14:35:00,193.76,193.77,193.7,193.76,20743.0,188.6352,188.645,188.5768,188.6352,20743.0
2024-10-04 14:40:00,193.76,193.78,193.58,193.58,10187.0,188.6352,188.6547,188.46,188.46,10187.0
2024-10-04 14:45:00,193.59,193.72,193.5,193.68,14643.0,188.4697,188.5963,188.3821,188.5573,14643.0
2024-10-04 14:50:00,193.7,193.9,193.69,193.79,5970.0,188.5768,188.7715,188.5671,188.6644,5970.0
2024-10-04 14:55:00,193.82,193.93,193.81,193.92,5702.0,188.6936,188.8007,188.6839,188.791,5702.0
2024-10-04 15:00:00,193.93,193.97,193.83,193.91,6694.0,188.8007,188.8397,188.7034,188.7813,6694.0
2024-10-04 15:05:00,193.91,194.15,193.91,194.14,10144.0,188.7813,189.0149,188.7813,189.0052,10144.0
2024-10-04 15:10:00,194.16,194.2,194.1,194.12,10575.0,189.0246,189.0636,188.9662,188.9857,10575.0
2024-10-04 15:15:00,194.1,194.26,194.07,194.26,7838.0,188.9662,189.122,188.937,189.122,7838.0
2024-10-04 15:20:00,194.27,194.6,194.26,194.59,14348.0,189.1317,189.453,189.122,189.4433,14348.0
2024-10-04 15:25:00,194.59,194.65,194.39,194.39,16885.0,189.4433,189.5017,189.2486,189.2486,16885.0
2024-10-04 15:30:00,194.4,194.42,194.23,194.41,11548.0,189.2583,189.2778,189.0928,189.268,11548.0
2024-10-04 15:35:00,194.36,194.41,194.27,194.34,9882.0,189.2194,189.268,189.1317,189.1999,9882.0
2024-10-04 15:40:00,194.36,194.4,194.25,194.3,12043.0,189.2194,189.2583,189.1123,189.1609,12043.0
2024-10-04 15:45:00,194.29,194.44,194.1,194.42,18426.0,189.1512,189.2972,188.9662,189.2778,18426.0
2024-10-04 15:50:00,194.4,194.41,194.14,194.24,19844.0,189.2583,189.268,189.0052,189.1025,19844.0
2024-10-04 15:55:00,194.23,194.5,194.11,194.27,103033.0,189.0928,189.3557,188.976,189.1317,103033.0
2024-10-07 09:30:00,194.42,194.42,193.64,193.77,60143.0,189.2778,189.2778,188.5184,188.645,60143.0
2024-10-07 09:35:00,193.75,194.4,193.73,193.99,13445.0,188.6255,189.2583,188.606,188.8591,13445.0
2024-10-07 09:40:00,194.17,194.54,193.93,194.54,6494.0,189.0344,189.3946,188.8007,189.3946,6494.0
2024-10-07 09:45:00,194.5,194.54,194.19,194.19,10485.0,189.3557,189.3946,189.0539,189.0539,10485.0
2024-10-07 09:50:00,194.3,194.87,194.21,194.84,14581.0,189.1609,189.7159,189.0733,189.6867,14581.0
2024-10-07 09:55:00,194.83,195.1,194.8,194.92,24268.0,189.6769,189.9398,189.6477,189.7645,24268.0
2024-10-07 10:00:00,194.88,194.94,194.32,194.44,19467.0,189.7256,189.784,189.1804,189.2972,19467.0
2024-10-07 10:05:00,194.41,194.55,194.29,194.43,9906.0,189.268,189.4043,189.1512,189.2875,9906.0
2024-10-07 10:10:00,194.34,194.41,194.16,194.22,14938.0,189.1999,189.268,189.0246,189.0831,14938.0
2024-10-07 10:15:00,194.21,194.55,194.11,194.38,18471.0,189.0733,189.4043,188.976,189.2388,18471.0
2024-10-07 10:20:00,194.35,194.59,194.27,194.5,11575.0,189.2096,189.4433,189.1317,189.3557,11575.0
2024-10-07 10:25:00,194.56,194.68,194.36,194.47,17688.0,189.4141,189.5309,189.2194,189.3264,17688.0
2024-10-07 10:30:00,194.47,194.93,194.46,194.83,14481.0,189.3264,189.7743,189.3167,189.6769,14481.0
2024-10-07 10:35:00,194.83,195.04,194.73,194.99,12783.0,189.6769,189.8814,189.5796,189.8327,12783.0
2024-10-07 10:40:00,195.0,195.02,194.8,194.8,9146.0,189.8424,189.8619,189.6477,189.6477,9146.0
2024-10-07 10:45:00,194.77,195.05,194.77,194.96,9510.0,189.6185,189.8911,189.6185,189.8035,9510.0
2024-10-07 10:50:00,194.95,195.04,194.87,195.0,7398.0,189.7938,189.8814,189.7159,189.8424,7398.0
2024-10-07 10:55:00,194.99,194.99,194.43,194.67,15298.0,189.8327,189.8327,189.2875,189.5212,15298.0
2024-10-07 11:00:00,194.68,194.81,194.62,194.81,6124.0,189.5309,189.6575,189.4725,189.6575,6124.0
2024-10-07 11:05:00,194.79,194.8,194.55,194.69,107121.0,189.638,189.6477,189.4043,189.5406,107121.0
2024-10-07 11:10:00,194.64,194.69,194.25,194.25,10565.0,189.492,189.5406,189.1123,189.1123,10565.0
2024-10-07 11:15:00,194.25,194.78,194.22,194.73,64684.0,189.1123,189.6282,189.0831,189.5796,64684.0
2024-10-07 11:20:00,194.73,195.0,194.73,194.84,9985.0,189.5796,189.8424,189.5796,189.6867,9985.0
2024-10-07 11:25:00,194.83,194.83,194.52,194.68,8703.0,189.6769,189.6769,189.3751,189.5309,8703.0
2024-10-07 11:30:00,194.68,194.71,194.44,194.44,5809.0,189.5309,189.5601,189.2972,189.2972,5809.0
2024-10-07 11:35:00,194.44,194.53,194.3,194.4,6726.0,189.2972,189.3849,189.1609,189.2583,6726.0
2024-10-07 11:40:00,194.38,194.41,194.26,194.28,7699.0,189.2388,189.268,189.122,189.1415,7699.0
2024-10-07 11:45:00,194.28,194.37,194.2,194.32,6199.0,189.1415,189.2291,189.0636,189.1804,6199.0
2024-10-07 11:50:00,194.34,194.35,194.17,194.17,12617.0,189.1999,189.2096,189.0344,189.0344,12617.0
2024-10-07 11:55:00,194.18,194.26,194.03,194.05,8801.0,189.0441,189.122,188.8981,188.9176,8801.0
2024-10-07 12:00:00,194.03,194.32,194.01,194.29,7282.0,188.8981,189.1804,188.8786,189.1512,7282.0
2024-10-07 12:05:00,194.31,194.32,193.84,193.84,15021.0,189.1707,189.1804,188.7131,188.7131,15021.0
2024-10-07 12:10:00,193.81,193.9,193.78,193.86,9606.0,188.6839,188.7715,188.6547,188.7326,9606.0
2024-10-07 12:15:00,193.84,193.88,193.64,193.66,15891.0,188.7131,188.7521,188.5184,188.5379,15891.0
2024-10-07 12:20:00,193.65,193.81,193.58,193.81,10005.0,188.5281,188.6839,188.46,188.6839,10005.0
2024-10-07 12:25:00,193.8,193.92,193.79,193.79,14552.0,188.6742,188.791,188.6644,188.6644,14552.0
2024-10-07 12:30:00,193.78,193.81,193.56,193.68,16070.0,188.6547,188.6839,188.4405,188.5573,16070.0
2024-10-07 12:35:00,193.72,193.73,193.59,193.59,8251.0,188.5963,188.606,188.4697,188.4697,8251.0
2024-10-07 12:40:00,193.63,193.75,193.61,193.74,3831.0,188.5087,188.6255,188.4892,188.6158,3831.0
2024-10-07 12:45:00,193.72,193.82,193.69,193.81,5307.0,188.5963,188.6936,188.5671,188.6839,5307.0
2024-10-07 12:50:00,193.81,193.85,193.73,193.8,6457.0,188.6839,188.7228,188.606,188.6742,6457.0
2024-10-07 12:55:00,193.77,193.78,193.71,193.77,5188.0,188.645,188.6547,188.5865,188.645,5188.0
2024-10-07 13:00:00,193.73,193.81,193.7,193.7,4543.0,188.606,188.6839,188.5768,188.5768,4543.0
2024-10-07 13:05:00,193.7,193.71,193.53,193.53,6447.0,188.5768,188.5865,188.4113,188.4113,6447.0
2024-10-07 13:10:00,193.56,193.66,193.55,193.63,7972.0,188.4405,188.5379,188.4308,188.5087,7972.0
2024-10-07 13:15:00,193.61,193.8,193.61,193.67,12662.0,188.4892,188.6742,188.4892,188.5476,12662.0
2024-10-07 13:20:00,193.71,193.74,193.6,193.65,8569.0,188.5865,188.6158,188.4795,188.5281,8569.0
2024-10-07 13:25:00,193.67,193.73,193.6,193.6,5647.0,188.5476,188.606,188.4795,188.4795,5647.0
2024-10-07 13:30:00,193.6,193.63,193.55,193.55,6738.0,188.4795,188.5087,188.4308,188.4308,6738.0
2024-10-07 13:35:00,193.56,193.78,193.56,193.65,6862.0,188.4405,188.6547,188.4405,188.5281,6862.0
2024-10-07 13:40:00,193.64,193.7,193.56,193.56,5516.0,188.5184,188.5768,188.4405,188.4405,5516.0
2024-10-07 13:45:00,193.55,193.56,193.47,193.51,12493.0,188.4308,188.4405,188.3529,188.3918,12493.0
2024-10-07 13:50:00,193.47,193.57,193.45,193.56,6740.0,188.3529,188.4503,188.3334,188.4405,6740.0
2024-10-07 13:55:00,193.56,193.59,193.5,193.59,5777.0,188.4405,188.4697,188.3821,188.4697,5777.0
2024-10-07 14:00:00,193.56,193.64,193.51,193.59,4596.0,188.4405,188.5184,188.3918,188.4697,4596.0
2024-10-07 14:05:00,193.59,193.68,193.54,193.55,9085.0,188.4697,188.5573,188.421,188.4308,9085.0
2024-10-07 14:10:00,193.55,193.66,193.55,193.63,4545.0,188.4308,188.5379,188.4308,188.5087,4545.0
2024-10-07 14:15:00,193.6,193.71,193.48,193.48,9603.0,188.4795,188.5865,188.3626,188.3626,9603.0
2024-10-07 14:20:00,193.5,193.52,193.35,193.44,13595.0,188.3821,188.4016,188.2361,188.3237,13595.0
2024-10-07 14:25:00,193.43,193.47,193.41,193.46,5660.0,188.314,188.3529,188.2945,188.3432,5660.0
2024-10-07 14:30:00,193.46,193.55,193.31,193.4,21277.0,188.3432,188.4308,188.1971,188.2847,21277.0
2024-10-07 14:35:00,193.36,193.41,193.26,193.39,6280.0,188.2458,188.2945,188.1485,188.275,6280.0
2024-10-07 14:40:00,193.42,193.48,193.25,193.25,6109.0,188.3042,188.3626,188.1387,188.1387,6109.0
2024-10-07 14:45:00,193.24,193.3,193.08,193.14,14354.0,188.129,188.1874,187.9732,188.0316,14354.0
2024-10-07 14:50:00,193.14,193.32,193.13,193.23,6811.0,188.0316,188.2069,188.0219,188.1192,6811.0
2024-10-07 14:55:00,193.22,193.26,192.95,192.98,137069.0,188.1095,188.1485,187.8466,187.8759,137069.0
2024-10-07 15:00:00,192.99,193.11,192.83,193.09,29472.0,187.8856,188.0024,187.7298,187.9829,29472.0
2024-10-07 15:05:00,193.1,193.37,193.09,193.24,19135.0,187.9927,188.2555,187.9829,188.129,19135.0
2024-10-07 15:10:00,193.27,193.48,193.18,193.45,12908.0,188.1582,188.3626,188.0706,188.3334,12908.0
2024-10-07 15:15:00,193.46,193.58,193.42,193.52,12338.0,188.3432,188.46,188.3042,188.4016,12338.0
2024-10-07 15:20:00,193.53,193.53,193.33,193.37,11124.0,188.4113,188.4113,188.2166,188.2555,11124.0
2024-10-07 15:25:00,193.39,193.39,193.25,193.26,14763.0,188.275,188.275,188.1387,188.1485,14763.0
2024-10-07 15:30:00,193.29,193.45,193.25,193.36,13431.0,188.1777,188.3334,188.1387,188.2458,13431.0
2024-10-07 15:35:00,193.37,193.41,193.24,193.41,24953.0,188.2555,188.2945,188.129,188.2945,24953.0
2024-10-07 15:40:00,193.44,193.46,193.22,193.29,13597.0,188.3237,188.3432,188.1095,188.1777,13597.0
2024-10-07 15:45:00,193.28,193.32,193.14,193.28,15004.0,188.1679,188.2069,188.0316,188.1679,15004.0
2024-10-07 15:50:00,193.27,193.78,193.22,193.52,47834.0,188.1582,188.6547,188.1095,188.4016,47834.0
2024-10-07 15:55:00,193.51,193.58,193.07,193.56,155152.0,188.3918,188.46,187.9635,188.4405,155152.0
2024-10-08 09:30:00,194.34,195.0,194.34,194.59,85217.0,189.1999,189.8424,189.1999,189.4433,85217.0
2024-10-08 09:35:00,194.56,194.56,193.29,193.46,13622.0,189.4141,189.4141,188.1777,188.3432,13622.0
2024-10-08 09:40:00,193.46,193.79,193.37,193.5,10873.0,188.3432,188.6644,188.2555,188.3821,10873.0
2024-10-08 09:45:00,193.5,193.93,193.43,193.5,16488.0,188.3821,188.8007,188.314,188.3821,16488.0
2024-10-08 09:50:00,193.51,193.51,192.9,193.23,22946.0,188.3918,188.3918,187.798,188.1192,22946.0
2024-10-08 09:55:00,193.19,193.29,193.02,193.02,10389.0,188.0803,188.1777,187.9148,187.9148,10389.0
2024-10-08 10:00:00,193.0,193.34,192.97,193.2,39476.0,187.8953,188.2263,187.8661,188.09,39476.0
2024-10-08 10:05:00,193.16,193.27,192.61,192.7,23476.0,188.0511,188.1582,187.5156,187.6033,23476.0
2024-10-08 10:10:00,192.74,192.78,192.34,192.53,23969.0,187.6422,187.6811,187.2528,187.4378,23969.0
2024-10-08 10:15:00,192.51,192.55,192.33,192.46,17012.0,187.4183,187.4572,187.243,187.3696,17012.0
2024-10-08 10:20:00,192.46,192.88,192.37,192.85,21125.0,187.3696,187.7785,187.282,187.7493,21125.0
2024-10-08 10:25:00,192.91,192.99,192.61,192.61,11962.0,187.8077,187.8856,187.5156,187.5156,11962.0
2024-10-08 10:30:00,192.59,192.79,192.56,192.59,10897.0,187.4962,187.6909,187.467,187.4962,10897.0
2024-10-08 10:35:00,192.56,192.56,192.26,192.33,16076.0,187.467,187.467,187.1749,187.243,16076.0
2024-10-08 10:40:00,192.31,192.74,192.28,192.57,18682.0,187.2236,187.6422,187.1944,187.4767,18682.0
2024-10-08 10:45:00,192.64,192.69,192.48,192.58,12987.0,187.5448,187.5935,187.3891,187.4864,12987.0
2024-10-08 10:50:00,192.58,192.76,192.57,192.67,12204.0,187.4864,187.6617,187.4767,187.5741,12204.0
2024-10-08 10:55:00,192.67,192.73,192.59,192.7,8731.0,187.5741,187.6325,187.4962,187.6033,8731.0
2024-10-08 11:00:00,192.71,192.76,192.52,192.59,16076.0,187.613,187.6617,187.428,187.4962,16076.0
2024-10-08 11:05:00,192.61,192.81,192.6,192.79,11240.0,187.5156,187.7104,187.5059,187.6909,11240.0
2024-10-08 11:10:00,192.78,192.8,192.51,192.52,12654.0,187.6811,187.7006,187.4183,187.428,12654.0
2024-10-08 11:15:00,192.51,192.8,192.42,192.78,11621.0,187.4183,187.7006,187.3307,187.6811,11621.0
2024-10-08 11:20:00,192.76,192.82,192.62,192.69,9810.0,187.6617,187.7201,187.5254,187.5935,9810.0
2024-10-08 11:25:00,192.69,192.83,192.68,192.8,10955.0,187.5935,187.7298,187.5838,187.7006,10955.0
2024-10-08 11:30:00,192.78,192.79,192.5,192.52,18024.0,187.6811,187.6909,187.4086,187.428,18024.0
2024-10-08 11:35:00,192.53,192.81,192.53,192.7,8139.0,187.4378,187.7104,187.4378,187.6033,8139.0
2024-10-08 11:40:00,192.71,192.82,192.58,192.58,6822.0,187.613,187.7201,187.4864,187.4864,6822.0
2024-10-08 11:45:00,192.61,192.83,192.59,192.8,11539.0,187.5156,187.7298,187.4962,187.7006,11539.0
2024-10-08 11:50:00,192.8,192.84,192.64,192.7,7156.0,187.7006,187.7396,187.5448,187.6033,7156.0
2024-10-08 11:55:00,192.67,192.74,192.64,192.66,7803.0,187.5741,187.6422,187.5448,187.5643,7803.0
2024-10-08 12:00:00,192.66,192.79,192.65,192.74,10812.0,187.5643,187.6909,187.5546,187.6422,10812.0
2024-10-08 12:05:00,192.73,192.82,192.65,192.68,18281.0,187.6325,187.7201,187.5546,187.5838,18281.0
2024-10-08 12:10:00,192.67,192.72,192.53,192.53,13405.0,187.5741,187.6227,187.4378,187.4378,13405.0
2024-10-08 12:15:00,192.57,192.8,192.44,192.8,12796.0,187.4767,187.7006,187.3501,187.7006,12796.0
2024-10-08 12:20:00,192.78,192.9,192.77,192.81,4221.0,187.6811,187.798,187.6714,187.7104,4221.0
2024-10-08 12:25:00,192.84,192.86,192.75,192.83,3619.0,187.7396,187.759,187.6519,187.7298,3619.0
2024-10-08 12:30:00,192.83,192.83,192.73,192.75,9263.0,187.7298,187.7298,187.6325,187.6519,9263.0
2024-10-08 12:35:00,192.74,192.86,192.7,192.85,15491.0,187.6422,187.759,187.6033,187.7493,15491.0
2024-10-08 12:40:00,192.85,192.87,192.75,192.75,5881.0,187.7493,187.7688,187.6519,187.6519,5881.0
2024-10-08 12:45:00,192.77,192.77,192.64,192.7,6646.0,187.6714,187.6714,187.5448,187.6033,6646.0
2024-10-08 12:50:00,192.7,192.71,192.54,192.56,6903.0,187.6033,187.613,187.4475,187.467,6903.0
2024-10-08 12:55:00,192.56,192.66,192.53,192.53,7252.0,187.467,187.5643,187.4378,187.4378,7252.0
2024-10-08 13:00:00,192.55,192.57,192.47,192.5,4232.0,187.4572,187.4767,187.3793,187.4086,4232.0
2024-10-08 13:05:00,192.49,192.53,192.24,192.26,8282.0,187.3988,187.4378,187.1554,187.1749,8282.0
2024-10-08 13:10:00,192.26,192.4,192.26,192.39,8077.0,187.1749,187.3112,187.1749,187.3015,8077.0
2024-10-08 13:15:00,192.38,192.44,192.35,192.41,5046.0,187.2917,187.3501,187.2625,187.3209,5046.0
2024-10-08 13:20:00,192.43,192.62,192.43,192.5,16799.0,187.3404,187.5254,187.3404,187.4086,16799.0
2024-10-08 13:25:00,192.52,192.64,192.48,192.62,11684.0,187.428,187.5448,187.3891,187.5254,11684.0
2024-10-08 13:30:00,192.6,192.65,192.49,192.56,11212.0,187.5059,187.5546,187.3988,187.467,11212.0
2024-10-08 13:35:00,192.58,192.65,192.56,192.61,4536.0,187.4864,187.5546,187.467,187.5156,4536.0
2024-10-08 13:40:00,192.59,192.72,192.55,192.69,4809.0,187.4962,187.6227,187.4572,187.5935,4809.0
2024-10-08 13:45:00,192.72,192.75,192.67,192.73,8244.0,187.6227,187.6519,187.5741,187.6325,8244.0
2024-10-08 13:50:00,192.72,192.75,192.62,192.69,8568.0,187.6227,187.6519,187.5254,187.5935,8568.0
2024-10-08 13:55:00,192.7,192.79,192.69,192.78,7296.0,187.6033,187.6909,187.5935,187.6811,7296.0
2024-10-08 14:00:00,192.79,192.84,192.77,192.78,7538.0,187.6909,187.7396,187.6714,187.6811,7538.0
2024-10-08 14:05:00,192.78,192.86,192.72,192.75,8390.0,187.6811,187.759,187.6227,187.6519,8390.0
2024-10-08 14:10:00,192.74,192.77,192.68,192.74,11491.0,187.6422,187.6714,187.5838,187.6422,11491.0
2024-10-08 14:15:00,192.73,192.79,192.65,192.7,12643.0,187.6325,187.6909,187.5546,187.6033,12643.0
2024-10-08 14:20:00,192.69,192.71,192.56,192.65,7793.0,187.5935,187.613,187.467,187.5546,7793.0
2024-10-08 14:25:00,192.67,192.71,192.65,192.68,10824.0,187.5741,187.613,187.5546,187.5838,10824.0
2024-10-08 14:30:00,192.66,192.74,192.66,192.74,15020.0,187.5643,187.6422,187.5643,187.6422,15020.0
2024-10-08 14:35:00,192.75,193.05,192.73,192.88,29858.0,187.6519,187.944,187.6325,187.7785,29858.0
2024-10-08 14:40:00,192.88,192.95,192.63,192.75,21737.0,187.7785,187.8466,187.5351,187.6519,21737.0
2024-10-08 14:45:00,192.74,192.83,192.74,192.81,14957.0,187.6422,187.7298,187.6422,187.7104,14957.0
2024-10-08 14:50:00,192.81,192.9,192.76,192.78,19874.0,187.7104,187.798,187.6617,187.6811,19874.0
2024-10-08 14:55:00,192.78,192.83,192.76,192.76,11892.0,187.6811,187.7298,187.6617,187.6617,11892.0
2024-10-08 15:00:00,192.74,192.78,192.68,192.71,12463.0,187.6422,187.6811,187.5838,187.613,12463.0
2024-10-08 15:05:00,192.69,192.78,192.65,192.71,7739.0,187.5935,187.6811,187.5546,187.613,7739.0
2024-10-08 15:10:00,192.71,192.88,192.65,192.75,8905.0,187.613,187.7785,187.5546,187.6519,8905.0
2024-10-08 15:15:00,192.75,192.88,192.72,192.8,15082.0,187.6519,187.7785,187.6227,187.7006,15082.0
2024-10-08 15:20:00,192.81,193.08,192.78,193.03,11228.0,187.7104,187.9732,187.6811,187.9245,11228.0
2024-10-08 15:25:00,192.99,193.11,192.99,193.01,8572.0,187.8856,188.0024,187.8856,187.9051,8572.0
2024-10-08 15:30:00,192.99,193.16,192.98,193.13,9784.0,187.8856,188.0511,187.8759,188.0219,9784.0
2024-10-08 15:35:00,193.13,193.34,193.12,193.32,13969.0,188.0219,188.2263,188.0122,188.2069,13969.0
2024-10-08 15:40:00,193.33,193.34,193.16,193.2,15552.0,188.2166,188.2263,188.0511,188.09,15552.0
2024-10-08 15:45:00,193.25,193.26,193.07,193.11,15980.0,188.1387,188.1485,187.9635,188.0024,15980.0
2024-10-08 15:50:00,193.06,193.1,192.82,192.92,44813.0,187.9537,187.9927,187.7201,187.8174,44813.0
2024-10-08 15:55:00,192.89,193.13,192.84,193.0,144694.0,187.7882,188.0219,187.7396,187.8953,144694.0
2024-10-09 09:30:00,192.85,193.15,192.42,192.77,52848.0,187.7493,188.0414,187.3307,187.6714,52848.0
2024-10-09 09:35:00,192.73,192.91,192.27,192.74,12833.0,187.6325,187.8077,187.1846,187.6422,12833.0
2024-10-09 09:40:00,192.8,192.99,192.59,192.59,12902.0,187.7006,187.8856,187.4962,187.4962,12902.0
2024-10-09 09:45:00,192.58,193.08,192.53,193.08,23230.0,187.4864,187.9732,187.4378,187.9732,23230.0
2024-10-09 09:50:00,193.04,193.2,192.77,192.9,29871.0,187.9343,188.09,187.6714,187.798,29871.0
2024-10-09 09:55:00,192.9,192.9,192.51,192.53,25927.0,187.798,187.798,187.4183,187.4378,25927.0
2024-10-09 10:00:00,192.5,192.61,192.26,192.59,21154.0,187.4086,187.5156,187.1749,187.4962,21154.0
2024-10-09 10:05:00,192.61,192.61,192.1,192.31,33686.0,187.5156,187.5156,187.0191,187.2236,33686.0
2024-10-09 10:10:00,192.34,192.51,192.21,192.21,28914.0,187.2528,187.4183,187.1262,187.1262,28914.0
2024-10-09 10:15:00,192.22,192.32,191.95,192.11,25623.0,187.136,187.2333,186.8731,187.0289,25623.0
2024-10-09 10:20:00,192.09,192.46,192.07,192.17,17056.0,187.0094,187.3696,186.9899,187.0873,17056.0
2024-10-09 10:25:00,192.14,192.52,192.07,192.36,12036.0,187.0581,187.428,186.9899,187.2723,12036.0
2024-10-09 10:30:00,192.34,192.47,192.24,192.39,15881.0,187.2528,187.3793,187.1554,187.3015,15881.0
2024-10-09 10:35:00,192.37,192.72,192.37,192.6,16282.0,187.282,187.6227,187.282,187.5059,16282.0
2024-10-09 10:40:00,192.63,192.81,192.53,192.72,9061.0,187.5351,187.7104,187.4378,187.6227,9061.0
2024-10-09 10:45:00,192.7,192.89,192.65,192.7,10552.0,187.6033,187.7882,187.5546,187.6033,10552.0
2024-10-09 10:50:00,192.68,192.94,192.56,192.91,10126.0,187.5838,187.8369,187.467,187.8077,10126.0
2024-10-09 10:55:00,192.86,192.92,192.68,192.84,11496.0,187.759,187.8174,187.5838,187.7396,11496.0
2024-10-09 11:00:00,192.86,192.91,192.72,192.77,7750.0,187.759,187.8077,187.6227,187.6714,7750.0
2024-10-09 11:05:00,192.79,192.9,192.51,192.61,23833.0,187.6909,187.798,187.4183,187.5156,23833.0
2024-10-09 11:10:00,192.64,192.74,192.48,192.61,23294.0,187.5448,187.6422,187.3891,187.5156,23294.0
2024-10-09 11:15:00,192.61,192.93,192.61,192.92,18526.0,187.5156,187.8272,187.5156,187.8174,18526.0
2024-10-09 11:20:00,192.92,193.38,192.88,193.33,19837.0,187.8174,188.2653,187.7785,188.2166,19837.0
2024-10-09 11:25:00,193.31,193.34,193.1,193.24,19051.0,188.1971,188.2263,187.9927,188.129,19051.0
2024-10-09 11:30:00,193.25,193.53,193.24,193.42,19102.0,188.1387,188.4113,188.129,188.3042,19102.0
2024-10-09 11:35:00,193.4,193.54,193.39,193.51,16833.0,188.2847,188.421,188.275,188.3918,16833.0
2024-10-09 11:40:00,193.53,193.9,193.49,193.89,12730.0,188.4113,188.7715,188.3724,188.7618,12730.0
2024-10-09 11:45:00,193.89,194.0,193.78,193.92,15830.0,188.7618,188.8689,188.6547,188.791,15830.0
2024-10-09 11:50:00,193.93,194.03,193.75,193.81,13718.0,188.8007,188.8981,188.6255,188.6839,13718.0
2024-10-09 11:55:00,193.8,193.86,193.55,193.6,18653.0,188.6742,188.7326,188.4308,188.4795,18653.0
2024-10-09 12:00:00,193.62,193.8,193.59,193.68,13928.0,188.4989,188.6742,188.4697,188.5573,13928.0
2024-10-09 12:05:00,193.69,193.8,193.56,193.56,13330.0,188.5671,188.6742,188.4405,188.4405,13330.0
2024-10-09 12:10:00,193.57,193.62,193.45,193.53,10225.0,188.4503,188.4989,188.3334,188.4113,10225.0
2024-10-09 12:15:00,193.51,193.63,193.39,193.47,14148.0,188.3918,188.5087,188.275,188.3529,14148.0
2024-10-09 12:20:00,193.49,193.62,193.47,193.49,28751.0,188.3724,188.4989,188.3529,188.3724,28751.0
2024-10-09 12:25:00,193.53,193.53,193.26,193.26,13827.0,188.4113,188.4113,188.1485,188.1485,13827.0
2024-10-09 12:30:00,193.28,193.57,193.28,193.46,7145.0,188.1679,188.4503,188.1679,188.3432,7145.0
2024-10-09 12:35:00,193.45,193.51,193.35,193.42,7220.0,188.3334,188.3918,188.2361,188.3042,7220.0
2024-10-09 12:40:00,193.42,193.43,193.27,193.34,7310.0,188.3042,188.314,188.1582,188.2263,7310.0
2024-10-09 12:45:00,193.34,193.41,193.25,193.25,13094.0,188.2263,188.2945,188.1387,188.1387,13094.0
2024-10-09 12:50:00,193.31,193.39,193.26,193.38,11792.0,188.1971,188.275,188.1485,188.2653,11792.0
2024-10-09 12:55:00,193.36,193.43,193.25,193.31,14156.0,188.2458,188.314,188.1387,188.1971,14156.0
2024-10-09 13:00:00,193.28,193.36,193.17,193.23,13640.0,188.1679,188.2458,188.0608,188.1192,13640.0
2024-10-09 13:05:00,193.22,193.3,193.2,193.25,13416.0,188.1095,188.1874,188.09,188.1387,13416.0
2024-10-09 13:10:00,193.25,193.49,193.25,193.38,9671.0,188.1387,188.3724,188.1387,188.2653,9671.0
2024-10-09 13:15:00,193.39,193.5,193.39,193.5,26638.0,188.275,188.3821,188.275,188.3821,26638.0
2024-10-09 13:20:00,193.47,193.72,193.46,193.71,27466.0,188.3529,188.5963,188.3432,188.5865,27466.0
2024-10-09 13:25:00,193.73,193.77,193.69,193.75,11858.0,188.606,188.645,188.5671,188.6255,11858.0
2024-10-09 13:30:00,193.73,193.9,193.73,193.83,19144.0,188.606,188.7715,188.606,188.7034,19144.0
2024-10-09 13:35:00,193.88,194.04,193.79,194.04,9306.0,188.7521,188.9078,188.6644,188.9078,9306.0
2024-10-09 13:40:00,194.09,194.39,194.0,194.39,28867.0,188.9565,189.2486,188.8689,189.2486,28867.0
2024-10-09 13:45:00,194.35,194.39,194.21,194.3,32718.0,189.2096,189.2486,189.0733,189.1609,32718.0
2024-10-09 13:50:00,194.28,194.32,194.01,194.04,10307.0,189.1415,189.1804,188.8786,188.9078,10307.0
2024-10-09 13:55:00,194.06,194.16,193.85,193.89,6346.0,188.9273,189.0246,188.7228,188.7618,6346.0
2024-10-09 14:00:00,193.86,194.11,193.8,194.09,5166.0,188.7326,188.976,188.6742,188.9565,5166.0
2024-10-09 14:05:00,194.11,194.15,194.01,194.06,7378.0,188.976,189.0149,188.8786,188.9273,7378.0
2024-10-09 14:10:00,194.02,194.02,193.77,193.77,9886.0,188.8883,188.8883,188.645,188.645,9886.0
2024-10-09 14:15:00,193.75,193.78,193.62,193.68,12994.0,188.6255,188.6547,188.4989,188.5573,12994.0
2024-10-09 14:20:00,193.7,193.73,193.45,193.48,10162.0,188.5768,188.606,188.3334,188.3626,10162.0
2024-10-09 14:25:00,193.47,193.54,193.4,193.48,14539.0,188.3529,188.421,188.2847,188.3626,14539.0
2024-10-09 14:30:00,193.46,193.65,193.45,193.59,12016.0,188.3432,188.5281,188.3334,188.4697,12016.0
2024-10-09 14:35:00,193.6,193.64,193.45,193.63,12930.0,188.4795,188.5184,188.3334,188.5087,12930.0
2024-10-09 14:40:00,193.61,193.64,193.45,193.48,20365.0,188.4892,188.5184,188.3334,188.3626,20365.0
2024-10-09 14:45:00,193.46,193.48,193.29,193.29,23945.0,188.3432,188.3626,188.1777,188.1777,23945.0
2024-10-09 14:50:00,193.3,193.35,193.1,193.15,17335.0,188.1874,188.2361,187.9927,188.0414,17335.0
2024-10-09 14:55:00,193.16,193.2,193.03,193.12,28333.0,188.0511,188.09,187.9245,188.0122,28333.0
2024-10-09 15:00:00,193.11,193.31,193.02,193.24,23722.0,188.0024,188.1971,187.9148,188.129,23722.0
2024-10-09 15:05:00,193.25,193.47,193.25,193.47,16227.0,188.1387,188.3529,188.1387,188.3529,16227.0
2024-10-09 15:10:00,193.49,193.55,193.38,193.53,15540.0,188.3724,188.4308,188.2653,188.4113,15540.0
2024-10-09 15:15:00,193.5,193.67,193.42,193.62,18483.0,188.3821,188.5476,188.3042,188.4989,18483.0
2024-10-09 15:20:00,193.64,193.91,193.58,193.91,15605.0,188.5184,188.7813,188.46,188.7813,15605.0
2024-10-09 15:25:00,193.89,194.38,193.88,194.34,32596.0,188.7618,189.2388,188.7521,189.1999,32596.0
2024-10-09 15:30:00,194.37,194.5,194.1,194.34,40659.0,189.2291,189.3557,188.9662,189.1999,40659.0
2024-10-09 15:35:00,194.34,194.5,194.24,194.36,17083.0,189.1999,189.3557,189.1025,189.2194,17083.0
2024-10-09 15:40:00,194.38,194.51,194.36,194.5,19595.0,189.2388,189.3654,189.2194,189.3557,19595.0
2024-10-09 15:45:00,194.5,194.75,194.48,194.68,30880.0,189.3557,189.599,189.3362,189.5309,30880.0
2024-10-09 15:50:00,194.64,194.82,194.54,194.79,36891.0,189.492,189.6672,189.3946,189.638,36891.0
2024-10-09 15:55:00,194.8,194.89,194.62,194.67,139108.0,189.6477,189.7353,189.4725,189.5212,139108.0
2024-10-10 09:30:00,194.54,194.8,193.94,194.32,68569.0,189.3946,189.6477,188.8105,189.1804,68569.0
2024-10-10 09:35:00,194.31,194.73,193.86,193.98,14596.0,189.1707,189.5796,188.7326,188.8494,14596.0
2024-10-10 09:40:00,193.99,194.42,193.89,193.9,15552.0,188.8591,189.2778,188.7618,188.7715,15552.0
2024-10-10 09:45:00,193.89,194.71,193.78,194.59,18804.0,188.7618,189.5601,188.6547,189.4433,18804.0
2024-10-10 09:50:00,194.59,194.79,194.46,194.46,23513.0,189.4433,189.638,189.3167,189.3167,23513.0
2024-10-10 09:55:00,194.42,194.51,193.71,193.88,40351.0,189.2778,189.3654,188.5865,188.7521,40351.0
2024-10-10 10:00:00,193.85,193.88,193.5,193.81,15571.0,188.7228,188.7521,188.3821,188.6839,15571.0
2024-10-10 10:05:00,193.85,194.02,193.74,193.78,16752.0,188.7228,188.8883,188.6158,188.6547,16752.0
2024-10-10 10:10:00,193.85,193.85,193.53,193.64,21749.0,188.7228,188.7228,188.4113,188.5184,21749.0
2024-10-10 10:15:00,193.61,193.67,193.45,193.46,8223.0,188.4892,188.5476,188.3334,188.3432,8223.0
2024-10-10 10:20:00,193.45,193.77,193.41,193.72,22348.0,188.3334,188.645,188.2945,188.5963,22348.0
2024-10-10 10:25:00,193.78,193.79,193.4,193.52,13911.0,188.6547,188.6644,188.2847,188.4016,13911.0
2024-10-10 10:30:00,193.51,194.12,193.51,194.12,10530.0,188.3918,188.9857,188.3918,188.9857,10530.0
2024-10-10 10:35:00,194.11,194.33,194.0,194.2,8135.0,188.976,189.1902,188.8689,189.0636,8135.0
2024-10-10 10:40:00,194.3,194.43,194.09,194.11,7466.0,189.1609,189.2875,188.9565,188.976,7466.0
2024-10-10 10:45:00,194.06,194.09,193.94,193.95,7425.0,188.9273,188.9565,188.8105,188.8202,7425.0
2024-10-10 10:50:00,193.94,194.16,193.94,194.12,8954.0,188.8105,189.0246,188.8105,188.9857,8954.0
2024-10-10 10:55:00,194.15,194.19,193.94,194.13,10012.0,189.0149,189.0539,188.8105,188.9954,10012.0
2024-10-10 11:00:00,194.2,194.4,194.2,194.29,6268.0,189.0636,189.2583,189.0636,189.1512,6268.0
2024-10-10 11:05:00,194.31,194.4,194.26,194.32,5646.0,189.1707,189.2583,189.122,189.1804,5646.0
2024-10-10 11:10:00,194.36,194.66,194.3,194.61,12105.0,189.2194,189.5114,189.1609,189.4627,12105.0
2024-10-10 11:15:00,194.61,194.67,194.56,194.64,10337.0,189.4627,189.5212,189.4141,189.492,10337.0
2024-10-10 11:20:00,194.62,194.77,194.54,194.58,17206.0,189.4725,189.6185,189.3946,189.4335,17206.0
2024-10-10 11:25:00,194.57,194.73,194.46,194.58,23431.0,189.4238,189.5796,189.3167,189.4335,23431.0
2024-10-10 11:30:00,194.62,194.8,194.57,194.76,19406.0,189.4725,189.6477,189.4238,189.6088,19406.0
2024-10-10 11:35:00,194.8,194.82,194.41,194.56,11751.0,189.6477,189.6672,189.268,189.4141,11751.0
2024-10-10 11:40:00,194.55,194.61,194.48,194.52,5750.0,189.4043,189.4627,189.3362,189.3751,5750.0
2024-10-10 11:45:00,194.46,194.46,194.25,194.28,6645.0,189.3167,189.3167,189.1123,189.1415,6645.0
2024-10-10 11:50:00,194.28,194.39,194.14,194.19,7220.0,189.1415,189.2486,189.0052,189.0539,7220.0
2024-10-10 11:55:00,194.19,194.23,194.12,194.23,4073.0,189.0539,189.0928,188.9857,189.0928,4073.0
2024-10-10 12:00:00,194.22,194.25,194.19,194.2,4330.0,189.0831,189.1123,189.0539,189.0636,4330.0
2024-10-10 12:05:00,194.26,194.4,194.22,194.32,5393.0,189.122,189.2583,189.0831,189.1804,5393.0
2024-10-10 12:10:00,194.32,194.5,194.3,194.5,5437.0,189.1804,189.3557,189.1609,189.3557,5437.0
2024-10-10 12:15:00,194.53,194.54,194.31,194.44,13982.0,189.3849,189.3946,189.1707,189.2972,13982.0
2024-10-10 12:20:00,194.45,194.51,194.4,194.42,4266.0,189.307,189.3654,189.2583,189.2778,4266.0
2024-10-10 12:25:00,194.42,194.63,194.39,194.63,5415.0,189.2778,189.4822,189.2486,189.4822,5415.0
2024-10-10 12:30:00,194.62,194.68,194.42,194.42,10143.0,189.4725,189.5309,189.2778,189.2778,10143.0
2024-10-10 12:35:00,194.46,194.55,194.42,194.42,4822.0,189.3167,189.4043,189.2778,189.2778,4822.0
2024-10-10 12:40:00,194.42,194.42,194.05,194.09,7566.0,189.2778,189.2778,188.9176,188.9565,7566.0
2024-10-10 12:45:00,194.08,194.11,193.9,193.9,7611.0,188.9468,188.976,188.7715,188.7715,7611.0
2024-10-10 12:50:00,193.89,194.0,193.89,193.89,5807.0,188.7618,188.8689,188.7618,188.7618,5807.0
2024-10-10 12:55:00,193.89,193.98,193.85,193.85,10964.0,188.7618,188.8494,188.7228,188.7228,10964.0
2024-10-10 13:00:00,193.85,193.86,193.77,193.77,10868.0,188.7228,188.7326,188.645,188.645,10868.0
2024-10-10 13:05:00,193.75,193.9,193.75,193.87,5824.0,188.6255,188.7715,188.6255,188.7423,5824.0
2024-10-10 13:10:00,193.85,193.85,193.73,193.75,3245.0,188.7228,188.7228,188.606,188.6255,3245.0
2024-10-10 13:15:00,193.77,193.77,193.63,193.65,4044.0,188.645,188.645,188.5087,188.5281,4044.0
2024-10-10 13:20:00,193.65,193.75,193.64,193.73,6148.0,188.5281,188.6255,188.5184,188.606,6148.0
2024-10-10 13:25:00,193.73,193.75,193.57,193.64,7761.0,188.606,188.6255,188.4503,188.5184,7761.0
2024-10-10 13:30:00,193.65,193.73,193.62,193.64,6961.0,188.5281,188.606,188.4989,188.5184,6961.0
2024-10-10 13:35:00,193.65,193.71,193.64,193.71,9061.0,188.5281,188.5865,188.5184,188.5865,9061.0
2024-10-10 13:40:00,193.73,193.8,193.7,193.71,4765.0,188.606,188.6742,188.5768,188.5865,4765.0
2024-10-10 13:45:00,193.69,193.84,193.69,193.83,7140.0,188.5671,188.7131,188.5671,188.7034,7140.0
2024-10-10 13:50:00,193.86,193.86,193.73,193.76,10561.0,188.7326,188.7326,188.606,188.6352,10561.0
2024-10-10 13:55:00,193.79,193.93,193.74,193.92,5802.0,188.6644,188.8007,188.6158,188.791,5802.0
2024-10-10 14:00:00,193.93,193.93,193.73,193.78,6443.0,188.8007,188.8007,188.606,188.6547,6443.0
2024-10-10 14:05:00,193.78,193.84,193.73,193.75,8951.0,188.6547,188.7131,188.606,188.6255,8951.0
2024-10-10 14:10:00,193.77,193.83,193.68,193.68,17608.0,188.645,188.7034,188.5573,188.5573,17608.0
2024-10-10 14:15:00,193.66,193.67,193.57,193.59,16030.0,188.5379,188.5476,188.4503,188.4697,16030.0
2024-10-10 14:20:00,193.56,193.67,193.49,193.66,33017.0,188.4405,188.5476,188.3724,188.5379,33017.0
2024-10-10 14:25:00,193.65,193.75,193.6,193.64,11594.0,188.5281,188.6255,188.4795,188.5184,11594.0
2024-10-10 14:30:00,193.62,193.68,193.61,193.67,8669.0,188.4989,188.5573,188.4892,188.5476,8669.0
2024-10-10 14:35:00,193.69,193.73,193.63,193.73,14835.0,188.5671,188.606,188.5087,188.606,14835.0
2024-10-10 14:40:00,193.69,193.69,193.47,193.53,13264.0,188.5671,188.5671,188.3529,188.4113,13264.0
2024-10-10 14:45:00,193.52,193.58,193.41,193.58,17595.0,188.4016,188.46,188.2945,188.46,17595.0
2024-10-10 14:50:00,193.56,193.56,193.41,193.47,11607.0,188.4405,188.4405,188.2945,188.3529,11607.0
2024-10-10 14:55:00,193.46,193.54,193.39,193.41,9623.0,188.3432,188.421,188.275,188.2945,9623.0
2024-10-10 15:00:00,193.41,193.48,193.39,193.46,12522.0,188.2945,188.3626,188.275,188.3432,12522.0
2024-10-10 15:05:00,193.44,193.5,193.39,193.47,8655.0,188.3237,188.3821,188.275,188.3529,8655.0
2024-10-10 15:10:00,193.48,193.5,193.4,193.41,11378.0,188.3626,188.3821,188.2847,188.2945,11378.0
2024-10-10 15:15:00,193.44,193.45,193.27,193.44,12279.0,188.3237,188.3334,188.1582,188.3237,12279.0
2024-10-10 15:20:00,193.45,193.47,193.33,193.35,15298.0,188.3334,188.3529,188.2166,188.2361,15298.0
2024-10-10 15:25:00,193.35,193.43,193.35,193.42,13176.0,188.2361,188.314,188.2361,188.3042,13176.0
2024-10-10 15:30:00,193.43,193.69,193.42,193.68,29367.0,188.314,188.5671,188.3042,188.5573,29367.0
2024-10-10 15:35:00,193.68,193.79,193.62,193.75,23723.0,188.5573,188.6644,188.4989,188.6255,23723.0
2024-10-10 15:40:00,193.77,193.78,193.47,193.54,19001.0,188.645,188.6547,188.3529,188.421,19001.0
2024-10-10 15:45:00,193.56,193.86,193.52,193.86,41184.0,188.4405,188.7326,188.4016,188.7326,41184.0
2024-10-10 15:50:00,193.87,194.17,193.78,194.03,45705.0,188.7423,189.0344,188.6547,188.8981,45705.0
2024-10-10 15:55:00,194.0,194.49,193.98,194.35,160779.0,188.8689,189.3459,188.8494,189.2096,160779.0
2024-10-11 09:30:00,195.0,195.24,194.45,194.86,59885.0,189.8424,190.0761,189.307,189.7061,59885.0
2024-10-11 09:35:00,194.97,195.04,194.48,195.04,10204.0,189.8132,189.8814,189.3362,189.8814,10204.0
2024-10-11 09:40:00,195.11,195.2,194.63,194.63,22883.0,189.9495,190.0371,189.4822,189.4822,22883.0
2024-10-11 09:45:00,194.69,194.69,194.16,194.16,15187.0,189.5406,189.5406,189.0246,189.0246,15187.0
2024-10-11 09:50:00,194.16,194.29,193.86,193.87,10404.0,189.0246,189.1512,188.7326,188.7423,10404.0
2024-10-11 09:55:00,193.8,194.03,193.65,193.96,18115.0,188.6742,188.8981,188.5281,188.8299,18115.0
2024-10-11 10:00:00,193.88,194.0,193.79,193.8,16627.0,188.7521,188.8689,188.6644,188.6742,16627.0
2024-10-11 10:05:00,193.78,194.04,193.74,193.83,15223.0,188.6547,188.9078,188.6158,188.7034,15223.0
2024-10-11 10:10:00,193.86,193.9,193.58,193.81,25258.0,188.7326,188.7715,188.46,188.6839,25258.0
2024-10-11 10:15:00,193.81,194.12,193.79,193.93,8591.0,188.6839,188.9857,188.6644,188.8007,8591.0
2024-10-11 10:20:00,193.92,194.14,193.78,194.05,11075.0,188.791,189.0052,188.6547,188.9176,11075.0
2024-10-11 10:25:00,194.1,194.4,194.07,194.34,11489.0,188.9662,189.2583,188.937,189.1999,11489.0
2024-10-11 10:30:00,194.31,194.36,194.17,194.36,9872.0,189.1707,189.2194,189.0344,189.2194,9872.0
2024-10-11 10:35:00,194.38,194.41,194.15,194.26,7213.0,189.2388,189.268,189.0149,189.122,7213.0
2024-10-11 10:40:00,194.26,194.55,194.26,194.53,5390.0,189.122,189.4043,189.122,189.3849,5390.0
2024-10-11 10:45:00,194.53,194.82,194.53,194.8,12300.0,189.3849,189.6672,189.3849,189.6477,12300.0
2024-10-11 10:50:00,194.78,194.83,194.67,194.67,5826.0,189.6282,189.6769,189.5212,189.5212,5826.0
2024-10-11 10:55:00,194.66,194.76,194.33,194.37,26803.0,189.5114,189.6088,189.1902,189.2291,26803.0
2024-10-11 11:00:00,194.32,194.32,194.06,194.14,14136.0,189.1804,189.1804,188.9273,189.0052,14136.0
2024-10-11 11:05:00,194.14,194.28,194.07,194.21,16775.0,189.0052,189.1415,188.937,189.0733,16775.0
2024-10-11 11:10:00,194.23,194.41,194.2,194.4,9445.0,189.0928,189.268,189.0636,189.2583,9445.0
2024-10-11 11:15:00,194.41,194.42,194.25,194.32,7248.0,189.268,189.2778,189.1123,189.1804,7248.0
2024-10-11 11:20:00,194.33,194.41,194.26,194.34,8060.0,189.1902,189.268,189.122,189.1999,8060.0
2024-10-11 11:25:00,194.33,194.49,194.28,194.45,7469.0,189.1902,189.3459,189.1415,189.307,7469.0
2024-10-11 11:30:00,194.39,194.47,194.19,194.46,37326.0,189.2486,189.3264,189.0539,189.3167,37326.0
2024-10-11 11:35:00,194.42,194.56,194.34,194.54,14492.0,189.2778,189.4141,189.1999,189.3946,14492.0
2024-10-11 11:40:00,194.55,194.56,194.37,194.47,12552.0,189.4043,189.4141,189.2291,189.3264,12552.0
2024-10-11 11:45:00,194.47,194.47,194.21,194.22,9752.0,189.3264,189.3264,189.0733,189.0831,9752.0
2024-10-11 11:50:00,194.2,194.24,194.09,194.22,9492.0,189.0636,189.1025,188.9565,189.0831,9492.0
2024-10-11 11:55:00,194.2,194.31,194.19,194.28,9846.0,189.0636,189.1707,189.0539,189.1415,9846.0
2024-10-11 12:00:00,194.29,194.36,194.27,194.28,10102.0,189.1512,189.2194,189.1317,189.1415,10102.0
2024-10-11 12:05:00,194.3,194.31,194.0,194.02,11149.0,189.1609,189.1707,188.8689,188.8883,11149.0
2024-10-11 12:10:00,194.01,194.15,193.93,194.1,18733.0,188.8786,189.0149,188.8007,188.9662,18733.0
2024-10-11 12:15:00,194.07,194.11,193.95,194.03,9871.0,188.937,188.976,188.8202,188.8981,9871.0
2024-10-11 12:20:00,194.04,194.08,193.89,194.05,10279.0,188.9078,188.9468,188.7618,188.9176,10279.0
2024-10-11 12:25:00,194.03,194.08,193.89,193.96,10220.0,188.8981,188.9468,188.7618,188.8299,10220.0
2024-10-11 12:30:00,193.94,194.15,193.94,194.09,9302.0,188.8105,189.0149,188.8105,188.9565,9302.0
2024-10-11 12:35:00,194.09,194.11,193.95,194.04,8141.0,188.9565,188.976,188.8202,188.9078,8141.0
2024-10-11 12:40:00,194.03,194.3,194.02,194.16,35006.0,188.8981,189.1609,188.8883,189.0246,35006.0
2024-10-11 12:45:00,194.14,194.24,193.99,194.15,24821.0,189.0052,189.1025,188.8591,189.0149,24821.0
2024-10-11 12:50:00,194.08,194.2,194.02,194.07,32721.0,188.9468,189.0636,188.8883,188.937,32721.0
2024-10-11 12:55:00,194.05,194.28,193.99,194.28,13083.0,188.9176,189.1415,188.8591,189.1415,13083.0
2024-10-11 13:00:00,194.31,194.37,193.94,193.94,12093.0,189.1707,189.2291,188.8105,188.8105,12093.0
2024-10-11 13:05:00,193.94,193.97,193.84,193.85,14557.0,188.8105,188.8397,188.7131,188.7228,14557.0
2024-10-11 13:10:00,193.85,194.19,193.85,194.15,8346.0,188.7228,189.0539,188.7228,189.0149,8346.0
2024-10-11 13:15:00,194.14,194.14,193.77,193.81,13128.0,189.0052,189.0052,188.645,188.6839,13128.0
2024-10-11 13:20:00,193.79,194.04,193.79,193.96,11851.0,188.6644,188.9078,188.6644,188.8299,11851.0
2024-10-11 13:25:00,193.96,193.97,193.88,193.95,7630.0,188.8299,188.8397,188.7521,188.8202,7630.0
2024-10-11 13:30:00,193.94,194.0,193.88,193.96,7173.0,188.8105,188.8689,188.7521,188.8299,7173.0
2024-10-11 13:35:00,193.94,194.11,193.93,194.07,7537.0,188.8105,188.976,188.8007,188.937,7537.0
2024-10-11 13:40:00,194.07,194.24,194.07,194.24,13089.0,188.937,189.1025,188.937,189.1025,13089.0
2024-10-11 13:45:00,194.25,194.32,194.16,194.16,8113.0,189.1123,189.1804,189.0246,189.0246,8113.0
2024-10-11 13:50:00,194.17,194.28,194.14,194.21,6776.0,189.0344,189.1415,189.0052,189.0733,6776.0
2024-10-11 13:55:00,194.21,194.25,194.11,194.23,8627.0,189.0733,189.1123,188.976,189.0928,8627.0
2024-10-11 14:00:00,194.2,194.38,194.17,194.36,9934.0,189.0636,189.2388,189.0344,189.2194,9934.0
2024-10-11 14:05:00,194.38,194.55,194.37,194.39,22693.0,189.2388,189.4043,189.2291,189.2486,22693.0
2024-10-11 14:10:00,194.41,194.52,194.37,194.48,10316.0,189.268,189.3751,189.2291,189.3362,10316.0
2024-10-11 14:15:00,194.47,194.59,194.46,194.53,8617.0,189.3264,189.4433,189.3167,189.3849,8617.0
2024-10-11 14:20:00,194.51,194.65,194.51,194.65,8384.0,189.3654,189.5017,189.3654,189.5017,8384.0
2024-10-11 14:25:00,194.64,194.69,194.58,194.62,5033.0,189.492,189.5406,189.4335,189.4725,5033.0
2024-10-11 14:30:00,194.61,194.68,194.57,194.62,6490.0,189.4627,189.5309,189.4238,189.4725,6490.0
2024-10-11 14:35:00,194.63,194.69,194.46,194.47,11094.0,189.4822,189.5406,189.3167,189.3264,11094.0
2024-10-11 14:40:00,194.46,194.48,194.36,194.39,15832.0,189.3167,189.3362,189.2194,189.2486,15832.0
2024-10-11 14:45:00,194.38,194.5,194.32,194.33,24147.0,189.2388,189.3557,189.1804,189.1902,24147.0
2024-10-11 14:50:00,194.35,194.41,194.29,194.31,21249.0,189.2096,189.268,189.1512,189.1707,21249.0
2024-10-11 14:55:00,194.34,194.43,194.23,194.25,32329.0,189.1999,189.2875,189.0928,189.1123,32329.0
2024-10-11 15:00:00,194.25,194.34,194.17,194.26,15936.0,189.1123,189.1999,189.0344,189.122,15936.0
2024-10-11 15:05:00,194.22,194.38,194.15,194.38,8290.0,189.0831,189.2388,189.0149,189.2388,8290.0
2024-10-11 15:10:00,194.4,194.62,194.39,194.6,12611.0,189.2583,189.4725,189.2486,189.453,12611.0
2024-10-11 15:15:00,194.61,194.81,194.6,194.71,15598.0,189.4627,189.6575,189.453,189.5601,15598.0
2024-10-11 15:20:00,194.7,194.71,194.6,194.66,9183.0,189.5504,189.5601,189.453,189.5114,9183.0
2024-10-11 15:25:00,194.63,194.72,194.57,194.62,10409.0,189.4822,189.5698,189.4238,189.4725,10409.0
2024-10-11 15:30:00,194.55,194.72,194.48,194.54,17023.0,189.4043,189.5698,189.3362,189.3946,17023.0
2024-10-11 15:35:00,194.52,194.62,194.49,194.51,11862.0,189.3751,189.4725,189.3459,189.3654,11862.0
2024-10-11 15:40:00,194.52,194.63,194.49,194.58,15608.0,189.3751,189.4822,189.3459,189.4335,15608.0
2024-10-11 15:45:00,194.56,194.58,194.33,194.37,24560.0,189.4141,189.4335,189.1902,189.2291,24560.0
2024-10-11 15:50:00,194.28,194.37,194.11,194.21,64218.0,189.1415,189.2291,188.976,189.0733,64218.0
2024-10-11 15:55:00,194.22,194.4,194.12,194.23,143185.0,189.0831,189.2583,188.9857,189.0928,143185.0
2024-10-14 09:30:00,194.24,194.85,193.66,194.45,70442.0,189.1025,189.6964,188.5379,189.307,70442.0
2024-10-14 09:35:00,194.46,194.49,193.86,194.37,21710.0,189.3167,189.3459,188.7326,189.2291,21710.0
2024-10-14 09:40:00,194.33,194.46,194.02,194.11,15746.0,189.1902,189.3167,188.8883,188.976,15746.0
2024-10-14 09:45:00,194.13,194.43,193.98,194.43,21115.0,188.9954,189.2875,188.8494,189.2875,21115.0
2024-10-14 09:50:00,194.43,194.5,194.2,194.49,28536.0,189.2875,189.3557,189.0636,189.3459,28536.0
2024-10-14 09:55:00,194.47,194.72,194.32,194.32,18158.0,189.3264,189.5698,189.1804,189.1804,18158.0
2024-10-14 10:00:00,194.37,194.57,193.95,194.03,22596.0,189.2291,189.4238,188.8202,188.8981,22596.0
2024-10-14 10:05:00,194.03,194.42,194.02,194.3,19952.0,188.8981,189.2778,188.8883,189.1609,19952.0
2024-10-14 10:10:00,194.29,195.05,194.27,195.02,22669.0,189.1512,189.8911,189.1317,189.8619,22669.0
2024-10-14 10:15:00,195.04,195.56,195.02,195.56,30715.0,189.8814,190.3876,189.8619,190.3876,30715.0
2024-10-14 10:20:00,195.54,195.84,195.35,195.8,27747.0,190.3681,190.6602,190.1832,190.6213,27747.0
2024-10-14 10:25:00,195.86,195.9,195.65,195.71,14070.0,190.6797,190.7186,190.4752,190.5337,14070.0
2024-10-14 10:30:00,195.74,195.91,195.62,195.72,14432.0,190.5629,190.7284,190.446,190.5434,14432.0
2024-10-14 10:35:00,195.75,195.79,195.5,195.75,12055.0,190.5726,190.6115,190.3292,190.5726,12055.0
2024-10-14 10:40:00,195.78,195.82,195.6,195.73,14490.0,190.6018,190.6407,190.4266,190.5531,14490.0
2024-10-14 10:45:00,195.7,195.89,195.48,195.52,12064.0,190.5239,190.7089,190.3097,190.3487,12064.0
2024-10-14 10:50:00,195.52,195.77,195.32,195.38,30277.0,190.3487,190.5921,190.154,190.2124,30277.0
2024-10-14 10:55:00,195.34,195.62,195.34,195.56,31440.0,190.1734,190.446,190.1734,190.3876,31440.0
2024-10-14 11:00:00,195.54,195.68,195.31,195.31,22699.0,190.3681,190.5044,190.1442,190.1442,22699.0
2024-10-14 11:05:00,195.32,195.36,195.18,195.18,12224.0,190.154,190.1929,190.0177,190.0177,12224.0
2024-10-14 11:10:00,195.22,195.26,195.06,195.16,17043.0,190.0566,190.0956,189.9008,189.9982,17043.0
2024-10-14 11:15:00,195.16,195.24,195.1,195.21,16014.0,189.9982,190.0761,189.9398,190.0469,16014.0
2024-10-14 11:20:00,195.22,195.26,194.94,195.06,16654.0,190.0566,190.0956,189.784,189.9008,16654.0
2024-10-14 11:25:00,195.09,195.38,195.07,195.32,16395.0,189.93,190.2124,189.9106,190.154,16395.0
2024-10-14 11:30:00,195.3,195.42,195.22,195.26,12867.0,190.1345,190.2513,190.0566,190.0956,12867.0
2024-10-14 11:35:00,195.25,195.35,195.22,195.29,16713.0,190.0858,190.1832,190.0566,190.1248,16713.0
2024-10-14 11:40:00,195.31,195.57,195.3,195.56,10535.0,190.1442,190.3974,190.1345,190.3876,10535.0
2024-10-14 11:45:00,195.6,195.61,195.24,195.24,5895.0,190.4266,190.4363,190.0761,190.0761,5895.0
2024-10-14 11:50:00,195.24,195.39,195.18,195.31,5285.0,190.0761,190.2221,190.0177,190.1442,5285.0
2024-10-14 11:55:00,195.33,195.35,195.25,195.3,7168.0,190.1637,190.1832,190.0858,190.1345,7168.0
2024-10-14 12:00:00,195.31,195.35,195.27,195.27,6669.0,190.1442,190.1832,190.1053,190.1053,6669.0
2024-10-14 12:05:00,195.28,195.45,195.28,195.35,9236.0,190.115,190.2805,190.115,190.1832,9236.0
2024-10-14 12:10:00,195.37,195.48,195.36,195.41,4473.0,190.2026,190.3097,190.1929,190.2416,4473.0
2024-10-14 12:15:00,195.42,195.58,195.41,195.42,12673.0,190.2513,190.4071,190.2416,190.2513,12673.0
2024-10-14 12:20:00,195.43,195.54,195.42,195.43,6329.0,190.2611,190.3681,190.2513,190.2611,6329.0
2024-10-14 12:25:00,195.38,195.43,195.25,195.41,9510.0,190.2124,190.2611,190.0858,190.2416,9510.0
2024-10-14 12:30:00,195.4,195.63,195.4,195.55,4541.0,190.2318,190.4558,190.2318,190.3779,4541.0
2024-10-14 12:35:00,195.55,195.7,195.5,195.56,27587.0,190.3779,190.5239,190.3292,190.3876,27587.0
2024-10-14 12:40:00,195.54,195.63,195.5,195.52,10741.0,190.3681,190.4558,190.3292,190.3487,10741.0
2024-10-14 12:45:00,195.53,195.54,195.4,195.43,3774.0,190.3584,190.3681,190.2318,190.2611,3774.0
2024-10-14 12:50:00,195.45,195.56,195.45,195.52,17162.0,190.2805,190.3876,190.2805,190.3487,17162.0
2024-10-14 12:55:00,195.55,195.63,195.51,195.54,8693.0,190.3779,190.4558,190.3389,190.3681,8693.0
2024-10-14 13:00:00,195.53,195.61,195.51,195.61,4743.0,190.3584,190.4363,190.3389,190.4363,4743.0
2024-10-14 13:05:00,195.58,195.62,195.53,195.54,6929.0,190.4071,190.446,190.3584,190.3681,6929.0
2024-10-14 13:10:00,195.58,195.72,195.56,195.72,6509.0,190.4071,190.5434,190.3876,190.5434,6509.0
2024-10-14 13:15:00,195.69,195.85,195.69,195.8,8792.0,190.5142,190.6699,190.5142,190.6213,8792.0
2024-10-14 13:20:00,195.83,195.83,195.54,195.62,12215.0,190.6505,190.6505,190.3681,190.446,12215.0
2024-10-14 13:25:00,195.61,195.64,195.48,195.53,8975.0,190.4363,190.4655,190.3097,190.3584,8975.0
2024-10-14 13:30:00,195.53,195.61,195.48,195.56,9527.0,190.3584,190.4363,190.3097,190.3876,9527.0
2024-10-14 13:35:00,195.55,195.55,195.47,195.47,3587.0,190.3779,190.3779,190.3,190.3,3587.0
2024-10-14 13:40:00,195.5,195.5,195.32,195.32,8019.0,190.3292,190.3292,190.154,190.154,8019.0
2024-10-14 13:45:00,195.33,195.41,195.32,195.38,8159.0,190.1637,190.2416,190.154,190.2124,8159.0
2024-10-14 13:50:00,195.36,195.48,195.33,195.45,7915.0,190.1929,190.3097,190.1637,190.2805,7915.0
2024-10-14 13:55:00,195.43,195.51,195.38,195.43,18513.0,190.2611,190.3389,190.2124,190.2611,18513.0
2024-10-14 14:00:00,195.41,195.53,195.33,195.45,6711.0,190.2416,190.3584,190.1637,190.2805,6711.0
2024-10-14 14:05:00,195.5,195.57,195.44,195.51,11999.0,190.3292,190.3974,190.2708,190.3389,11999.0
2024-10-14 14:10:00,195.53,195.69,195.53,195.55,23017.0,190.3584,190.5142,190.3584,190.3779,23017.0
2024-10-14 14:15:00,195.54,195.75,195.54,195.74,29671.0,190.3681,190.5726,190.3681,190.5629,29671.0
2024-10-14 14:20:00,195.73,195.89,195.73,195.87,9312.0,190.5531,190.7089,190.5531,190.6894,9312.0
2024-10-14 14:25:00,195.88,195.88,195.74,195.76,11473.0,190.6992,190.6992,190.5629,190.5823,11473.0
2024-10-14 14:30:00,195.75,195.82,195.72,195.79,8908.0,190.5726,190.6407,190.5434,190.6115,8908.0
2024-10-14 14:35:00,195.78,195.86,195.7,195.72,12557.0,190.6018,190.6797,190.5239,190.5434,12557.0
2024-10-14 14:40:00,195.72,195.76,195.69,195.75,5491.0,190.5434,190.5823,190.5142,190.5726,5491.0
2024-10-14 14:45:00,195.75,195.89,195.73,195.84,14281.0,190.5726,190.7089,190.5531,190.6602,14281.0
2024-10-14 14:50:00,195.85,196.0,195.81,195.84,19073.0,190.6699,190.816,190.631,190.6602,19073.0
2024-10-14 14:55:00,195.83,195.88,195.69,195.75,10668.0,190.6505,190.6992,190.5142,190.5726,10668.0
2024-10-14 15:00:00,195.78,196.0,195.67,195.99,11889.0,190.6018,190.816,190.4947,190.8062,11889.0
2024-10-14 15:05:00,195.96,195.96,195.8,195.83,10157.0,190.777,190.777,190.6213,190.6505,10157.0
2024-10-14 15:10:00,195.83,195.89,195.78,195.88,15243.0,190.6505,190.7089,190.6018,190.6992,15243.0
2024-10-14 15:15:00,195.9,196.0,195.86,195.95,14480.0,190.7186,190.816,190.6797,190.7673,14480.0
2024-10-14 15:20:00,195.94,196.02,195.94,196.0,12956.0,190.7576,190.8355,190.7576,190.816,12956.0
2024-10-14 15:25:00,196.0,196.12,195.98,196.07,12961.0,190.816,190.9328,190.7965,190.8841,12961.0
2024-10-14 15:30:00,196.03,196.18,195.99,196.17,13381.0,190.8452,190.9912,190.8062,190.9815,13381.0
2024-10-14 15:35:00,196.17,196.2,196.09,196.09,20593.0,190.9815,191.0107,190.9036,190.9036,20593.0
2024-10-14 15:40:00,196.1,196.16,196.08,196.11,26989.0,190.9133,190.9717,190.8939,190.9231,26989.0
2024-10-14 15:45:00,196.11,196.34,195.98,196.24,40909.0,190.9231,191.147,190.7965,191.0496,40909.0
2024-10-14 15:50:00,196.22,196.22,195.68,195.9,73736.0,191.0302,191.0302,190.5044,190.7186,73736.0
2024-10-14 15:55:00,195.9,196.07,195.61,195.78,312603.0,190.7186,190.8841,190.4363,190.6018,312603.0
2024-10-15 09:30:00,194.73,195.0,193.3,194.33,111438.0,191.1111,191.3761,189.7077,190.7186,111438.0
2024-10-15 09:35:00,194.27,194.6,193.96,194.52,22787.0,190.6597,190.9836,190.3555,190.9051,22787.0
2024-10-15 09:40:00,194.53,194.53,193.95,194.06,38674.0,190.9149,190.9149,190.3456,190.4536,38674.0
2024-10-15 09:45:00,194.07,194.4,194.0,194.17,28578.0,190.4634,190.7873,190.3947,190.5616,28578.0
2024-10-15 09:50:00,194.17,194.68,194.17,194.24,36993.0,190.5616,191.0621,190.5616,190.6303,36993.0
2024-10-15 09:55:00,194.21,194.22,193.76,193.93,58703.0,190.6008,190.6106,190.1592,190.326,58703.0
2024-10-15 10:00:00,193.93,194.12,193.69,193.71,47118.0,190.326,190.5125,190.0905,190.1101,47118.0
2024-10-15 10:05:00,193.69,193.83,193.37,193.41,29131.0,190.0905,190.2279,189.7764,189.8157,29131.0
2024-10-15 10:10:00,193.42,194.24,193.42,194.23,27154.0,189.8255,190.6303,189.8255,190.6204,27154.0
2024-10-15 10:15:00,194.26,195.0,194.26,194.93,27360.0,190.6499,191.3761,190.6499,191.3074,27360.0
2024-10-15 10:20:00,194.94,195.17,194.81,195.06,28579.0,191.3172,191.543,191.1897,191.435,28579.0
2024-10-15 10:25:00,195.02,195.17,194.51,195.17,50126.0,191.3958,191.543,190.8952,191.543,50126.0
2024-10-15 10:30:00,195.1,195.56,194.87,195.44,51686.0,191.4743,191.9257,191.2485,191.808,51686.0
2024-10-15 10:35:00,195.43,195.96,195.3,195.88,52432.0,191.7981,192.3183,191.6706,192.2398,52432.0
2024-10-15 10:40:00,195.86,196.25,195.85,196.0,30240.0,192.2201,192.6029,192.2103,192.3575,30240.0
2024-10-15 10:45:00,196.08,196.18,195.65,195.65,18052.0,192.4361,192.5342,192.0141,192.0141,18052.0
2024-10-15 10:50:00,195.67,195.69,195.47,195.63,18463.0,192.0337,192.0533,191.8374,191.9944,18463.0
2024-10-15 10:55:00,195.62,195.71,195.42,195.46,91347.0,191.9846,192.0729,191.7883,191.8276,91347.0
2024-10-15 11:00:00,195.44,195.74,195.16,195.17,30417.0,191.808,192.1024,191.5332,191.543,30417.0
2024-10-15 11:05:00,195.16,195.24,194.86,194.9,76860.0,191.5332,191.6117,191.2387,191.278,76860.0
2024-10-15 11:10:00,194.93,194.93,194.43,194.43,55459.0,191.3074,191.3074,190.8167,190.8167,55459.0
2024-10-15 11:15:00,194.48,194.53,194.23,194.39,24390.0,190.8658,190.9149,190.6204,190.7775,24390.0
2024-10-15 11:20:00,194.39,194.5,194.26,194.26,20182.0,190.7775,190.8854,190.6499,190.6499,20182.0
2024-10-15 11:25:00,194.29,194.68,194.19,194.64,21137.0,190.6793,191.0621,190.5812,191.0228,21137.0
2024-10-15 11:30:00,194.66,194.77,194.25,194.35,25256.0,191.0424,191.1504,190.6401,190.7382,25256.0
2024-10-15 11:35:00,194.36,194.42,194.12,194.3,29793.0,190.748,190.8069,190.5125,190.6891,29793.0
2024-10-15 11:40:00,194.32,194.5,194.19,194.26,14590.0,190.7088,190.8854,190.5812,190.6499,14590.0
2024-10-15 11:45:00,194.13,194.18,193.29,193.43,81857.0,190.5223,190.5714,189.6979,189.8353,81857.0
2024-10-15 11:50:00,193.41,193.61,193.09,193.19,51341.0,189.8157,190.012,189.5016,189.5998,51341.0
2024-10-15 11:55:00,193.16,193.61,193.06,193.61,20877.0,189.5703,190.012,189.4722,190.012,20877.0
2024-10-15 12:00:00,193.64,193.64,193.16,193.31,29412.0,190.0414,190.0414,189.5703,189.7175,29412.0
2024-10-15 12:05:00,193.34,193.55,193.26,193.35,31740.0,189.747,189.9531,189.6685,189.7568,31740.0
2024-10-15 12:10:00,193.37,193.44,192.92,193.0,44195.0,189.7764,189.8451,189.3348,189.4133,44195.0
2024-10-15 12:15:00,193.02,193.34,193.02,193.31,24435.0,189.4329,189.747,189.4329,189.7175,24435.0
2024-10-15 12:20:00,193.31,193.44,193.23,193.26,26381.0,189.7175,189.8451,189.639,189.6685,26381.0
2024-10-15 12:25:00,193.22,193.3,193.04,193.04,23333.0,189.6292,189.7077,189.4526,189.4526,23333.0
2024-10-15 12:30:00,193.06,193.08,192.63,192.68,55338.0,189.4722,189.4918,189.0502,189.0992,55338.0
2024-10-15 12:35:00,192.64,192.73,192.47,192.6,18476.0,189.06,189.1483,188.8931,189.0207,18476.0
2024-10-15 12:40:00,192.57,192.57,191.81,191.94,56981.0,188.9913,188.9913,188.2454,188.373,56981.0
2024-10-15 12:45:00,191.94,192.2,191.86,192.03,16859.0,188.373,188.6282,188.2945,188.4613,16859.0
2024-10-15 12:50:00,191.98,192.14,191.69,191.71,40344.0,188.4123,188.5693,188.1276,188.1473,40344.0
2024-10-15 12:55:00,191.73,191.91,191.7,191.88,25153.0,188.1669,188.3436,188.1375,188.3141,25153.0
2024-10-15 13:00:00,191.88,192.19,191.87,192.11,27952.0,188.3141,188.6184,188.3043,188.5398,27952.0
2024-10-15 13:05:00,192.13,192.48,192.1,192.33,21086.0,188.5595,188.903,188.53,188.7557,21086.0
2024-10-15 13:10:00,192.37,192.37,192.12,192.29,18685.0,188.795,188.795,188.5497,188.7165,18685.0
2024-10-15 13:15:00,192.31,192.42,192.21,192.41,14279.0,188.7361,188.8441,188.638,188.8343,14279.0
2024-10-15 13:20:00,192.42,192.55,192.35,192.49,26183.0,188.8441,188.9717,188.7754,188.9128,26183.0
2024-10-15 13:25:00,192.46,192.48,192.12,192.21,27610.0,188.8833,188.903,188.5497,188.638,27610.0
2024-10-15 13:30:00,192.19,192.46,191.97,192.45,39511.0,188.6184,188.8833,188.4024,188.8735,39511.0
2024-10-15 13:35:00,192.43,192.53,192.32,192.52,15963.0,188.8539,188.952,188.7459,188.9422,15963.0
2024-10-15 13:40:00,192.58,192.74,192.51,192.62,11306.0,189.0011,189.1581,188.9324,189.0404,11306.0
2024-10-15 13:45:00,192.61,192.73,192.53,192.65,21499.0,189.0305,189.1483,188.952,189.0698,21499.0
2024-10-15 13:50:00,192.64,192.88,192.64,192.74,14855.0,189.06,189.2955,189.06,189.1581,14855.0
2024-10-15 13:55:00,192.7,192.88,192.62,192.86,18423.0,189.1189,189.2955,189.0404,189.2759,18423.0
2024-10-15 14:00:00,192.84,192.84,192.43,192.46,18006.0,189.2563,189.2563,188.8539,188.8833,18006.0
2024-10-15 14:05:00,192.45,192.54,192.23,192.3,12991.0,188.8735,188.9618,188.6576,188.7263,12991.0
2024-10-15 14:10:00,192.28,192.47,192.28,192.43,12260.0,188.7067,188.8931,188.7067,188.8539,12260.0
2024-10-15 14:15:00,192.45,192.45,192.27,192.38,9014.0,188.8735,188.8735,188.6969,188.8048,9014.0
2024-10-15 14:20:00,192.33,192.37,192.18,192.28,15654.0,188.7557,188.795,188.6085,188.7067,15654.0
2024-10-15 14:25:00,192.27,192.4,192.22,192.31,24890.0,188.6969,188.8244,188.6478,188.7361,24890.0
2024-10-15 14:30:00,192.3,192.35,192.21,192.25,13752.0,188.7263,188.7754,188.638,188.6772,13752.0
2024-10-15 14:35:00,192.26,192.29,192.05,192.14,16720.0,188.687,188.7165,188.481,188.5693,16720.0
2024-10-15 14:40:00,192.15,192.18,191.95,191.96,17725.0,188.5791,188.6085,188.3828,188.3926,17725.0
2024-10-15 14:45:00,191.93,191.94,191.7,191.76,32692.0,188.3632,188.373,188.1375,188.1963,32692.0
2024-10-15 14:50:00,191.72,191.76,191.39,191.47,33223.0,188.1571,188.1963,187.8332,187.9117,33223.0
2024-10-15 14:55:00,191.48,191.59,191.42,191.58,38076.0,187.9215,188.0295,187.8627,188.0197,38076.0
2024-10-15 15:00:00,191.55,191.58,191.29,191.39,26837.0,187.9902,188.0197,187.7351,187.8332,26837.0
2024-10-15 15:05:00,191.39,191.44,191.29,191.34,19889.0,187.8332,187.8823,187.7351,187.7841,19889.0
2024-10-15 15:10:00,191.32,191.5,191.21,191.46,27932.0,187.7645,187.9412,187.6566,187.9019,27932.0
2024-10-15 15:15:00,191.45,191.51,191.27,191.51,26401.0,187.8921,187.951,187.7154,187.951,26401.0
2024-10-15 15:20:00,191.5,191.85,191.46,191.74,21299.0,187.9412,188.2847,187.9019,188.1767,21299.0
2024-10-15 15:25:00,191.75,191.8,191.72,191.73,22948.0,188.1865,188.2356,188.1571,188.1669,22948.0
2024-10-15 15:30:00,191.74,192.22,191.72,191.8,28861.0,188.1767,188.6478,188.1571,188.2356,28861.0
2024-10-15 15:35:00,191.83,192.16,191.81,192.16,45702.0,188.265,188.5889,188.2454,188.5889,45702.0
2024-10-15 15:40:00,192.18,192.42,192.17,192.22,57985.0,188.6085,188.8441,188.5987,188.6478,57985.0
2024-10-15 15:45:00,192.23,192.39,192.07,192.34,49645.0,188.6576,188.8146,188.5006,188.7656,49645.0
2024-10-15 15:50:00,192.28,192.38,192.04,192.15,69060.0,188.7067,188.8048,188.4711,188.5791,69060.0
2024-10-15 15:55:00,192.16,192.29,191.66,191.87,265375.0,188.5889,188.7165,188.0982,188.3043,265375.0
2024-10-16 09:30:00,190.45,190.61,188.73,188.79,231785.0,186.9107,187.0677,185.2227,185.2815,231785.0
2024-10-16 09:35:00,188.77,189.6,188.76,189.53,53410.0,185.2619,186.0765,185.2521,186.0078,53410.0
2024-10-16 09:40:00,189.53,189.68,189.17,189.58,30559.0,186.0078,186.155,185.6545,186.0569,30559.0
2024-10-16 09:45:00,189.58,190.14,189.5,190.01,81087.0,186.0569,186.6064,185.9783,186.4789,81087.0
2024-10-16 09:50:00,189.92,190.54,189.92,190.06,42352.0,186.3905,186.999,186.3905,186.5279,42352.0
2024-10-16 09:55:00,190.06,190.25,189.75,189.93,43414.0,186.5279,186.7144,186.2237,186.4004,43414.0
2024-10-16 10:00:00,189.9,190.18,189.88,190.09,57364.0,186.3709,186.6457,186.3513,186.5574,57364.0
2024-10-16 10:05:00,190.12,190.49,189.96,190.39,50054.0,186.5868,186.9499,186.4298,186.8518,50054.0
2024-10-16 10:10:00,190.37,190.4,189.96,190.11,14387.0,186.8322,186.8616,186.4298,186.577,14387.0
2024-10-16 10:15:00,190.13,190.34,190.01,190.1,17311.0,186.5966,186.8027,186.4789,186.5672,17311.0
2024-10-16 10:20:00,190.1,190.13,189.63,189.71,19553.0,186.5672,186.5966,186.1059,186.1844,19553.0
2024-10-16 10:25:00,189.72,189.98,189.61,189.66,15413.0,186.1943,186.4494,186.0863,186.1354,15413.0
2024-10-16 10:30:00,189.62,189.9,189.54,189.84,26163.0,186.0961,186.3709,186.0176,186.312,26163.0
2024-10-16 10:35:00,189.82,190.18,189.8,190.07,17774.0,186.2924,186.6457,186.2728,186.5377,17774.0
2024-10-16 10:40:00,190.08,190.16,189.96,190.08,25365.0,186.5476,186.6261,186.4298,186.5476,25365.0
2024-10-16 10:45:00,190.15,190.15,189.62,189.94,20563.0,186.6163,186.6163,186.0961,186.4102,20563.0
2024-10-16 10:50:00,189.95,190.5,189.92,190.5,22300.0,186.42,186.9598,186.3905,186.9598,22300.0
2024-10-16 10:55:00,190.48,190.84,190.46,190.64,18759.0,186.9401,187.2934,186.9205,187.0972,18759.0
2024-10-16 11:00:00,190.65,191.01,190.48,190.96,14115.0,187.107,187.4603,186.9401,187.4112,14115.0
2024-10-16 11:05:00,190.96,191.04,190.75,190.9,56389.0,187.4112,187.4897,187.2051,187.3523,56389.0
2024-10-16 11:10:00,190.89,190.89,190.67,190.72,16679.0,187.3425,187.3425,187.1266,187.1757,16679.0
2024-10-16 11:15:00,190.76,190.87,190.59,190.67,8832.0,187.2149,187.3229,187.0481,187.1266,8832.0
2024-10-16 11:20:00,190.63,190.75,190.58,190.71,26822.0,187.0873,187.2051,187.0383,187.1659,26822.0
2024-10-16 11:25:00,190.72,190.72,190.35,190.36,19226.0,187.1757,187.1757,186.8125,186.8224,19226.0
2024-10-16 11:30:00,190.39,190.43,190.24,190.39,10425.0,186.8518,186.8911,186.7046,186.8518,10425.0
2024-10-16 11:35:00,190.36,190.36,190.09,190.28,11630.0,186.8224,186.8224,186.5574,186.7438,11630.0
2024-10-16 11:40:00,190.31,190.52,190.3,190.5,4583.0,186.7733,186.9794,186.7635,186.9598,4583.0
2024-10-16 11:45:00,190.49,190.58,190.37,190.39,27809.0,186.9499,187.0383,186.8322,186.8518,27809.0
2024-10-16 11:50:00,190.3,190.34,190.19,190.22,11866.0,186.7635,186.8027,186.6555,186.685,11866.0
2024-10-16 11:55:00,190.2,190.2,190.06,190.14,11098.0,186.6653,186.6653,186.5279,186.6064,11098.0
2024-10-16 12:00:00,190.18,190.3,190.11,190.3,16756.0,186.6457,186.7635,186.577,186.7635,16756.0
2024-10-16 12:05:00,190.38,190.8,190.31,190.62,99702.0,186.842,187.2542,186.7733,187.0775,99702.0
2024-10-16 12:10:00,190.63,190.67,190.39,190.6,18168.0,187.0873,187.1266,186.8518,187.0579,18168.0
2024-10-16 12:15:00,190.64,190.8,190.58,190.64,7930.0,187.0972,187.2542,187.0383,187.0972,7930.0
2024-10-16 12:20:00,190.66,190.7,190.44,190.54,6972.0,187.1168,187.156,186.9009,186.999,6972.0
2024-10-16 12:25:00,190.59,190.88,190.58,190.83,10963.0,187.0481,187.3327,187.0383,187.2836,10963.0
2024-10-16 12:30:00,190.82,190.91,190.8,190.91,7543.0,187.2738,187.3621,187.2542,187.3621,7543.0
2024-10-16 12:35:00,190.9,190.93,190.78,190.83,10327.0,187.3523,187.3818,187.2346,187.2836,10327.0
2024-10-16 12:40:00,190.81,190.91,190.33,190.34,71494.0,187.264,187.3621,186.7929,186.8027,71494.0
2024-10-16 12:45:00,190.34,190.41,190.21,190.23,24533.0,186.8027,186.8714,186.6751,186.6948,24533.0
2024-10-16 12:50:00,190.25,190.47,190.25,190.44,7955.0,186.7144,186.9303,186.7144,186.9009,7955.0
2024-10-16 12:55:00,190.42,190.53,190.34,190.53,13790.0,186.8812,186.9892,186.8027,186.9892,13790.0
2024-10-16 13:00:00,190.59,190.68,190.55,190.56,7185.0,187.0481,187.1364,187.0088,187.0186,7185.0
2024-10-16 13:05:00,190.54,190.59,190.49,190.52,6909.0,186.999,187.0481,186.9499,186.9794,6909.0
2024-10-16 13:10:00,190.56,190.6,190.51,190.52,9299.0,187.0186,187.0579,186.9696,186.9794,9299.0
2024-10-16 13:15:00,190.5,190.53,190.37,190.37,8124.0,186.9598,186.9892,186.8322,186.8322,8124.0
2024-10-16 13:20:00,190.39,190.42,190.15,190.16,16847.0,186.8518,186.8812,186.6163,186.6261,16847.0
2024-10-16 13:25:00,190.18,190.28,190.14,190.17,14075.0,186.6457,186.7438,186.6064,186.6359,14075.0
2024-10-16 13:30:00,190.16,190.22,190.03,190.22,14972.0,186.6261,186.685,186.4985,186.685,14972.0
2024-10-16 13:35:00,190.21,190.26,190.15,190.21,16479.0,186.6751,186.7242,186.6163,186.6751,16479.0
2024-10-16 13:40:00,190.24,190.26,190.11,190.12,12455.0,186.7046,186.7242,186.577,186.5868,12455.0
2024-10-16 13:45:00,190.14,190.16,189.92,189.95,16676.0,186.6064,186.6261,186.3905,186.42,16676.0
2024-10-16 13:50:00,189.96,190.02,189.96,189.98,11043.0,186.4298,186.4887,186.4298,186.4494,11043.0
2024-10-16 13:55:00,189.96,190.04,189.95,190.04,18283.0,186.4298,186.5083,186.42,186.5083,18283.0
2024-10-16 14:00:00,190.03,190.41,190.03,190.13,12746.0,186.4985,186.8714,186.4985,186.5966,12746.0
2024-10-16 14:05:00,190.13,190.19,190.05,190.07,11583.0,186.5966,186.6555,186.5181,186.5377,11583.0
2024-10-16 14:10:00,190.09,190.16,190.06,190.15,10834.0,186.5574,186.6261,186.5279,186.6163,10834.0
2024-10-16 14:15:00,190.13,190.21,190.11,190.16,31768.0,186.5966,186.6751,186.577,186.6261,31768.0
2024-10-16 14:20:00,190.16,190.54,190.14,190.48,16422.0,186.6261,186.999,186.6064,186.9401,16422.0
2024-10-16 14:25:00,190.47,190.48,190.25,190.42,21234.0,186.9303,186.9401,186.7144,186.8812,21234.0
2024-10-16 14:30:00,190.43,190.54,190.38,190.53,17566.0,186.8911,186.999,186.842,186.9892,17566.0
2024-10-16 14:35:00,190.56,190.85,190.54,190.8,19406.0,187.0186,187.3033,186.999,187.2542,19406.0
2024-10-16 14:40:00,190.82,190.83,190.58,190.78,8806.0,187.2738,187.2836,187.0383,187.2346,8806.0
2024-10-16 14:45:00,190.78,190.89,190.73,190.76,16633.0,187.2346,187.3425,187.1855,187.2149,16633.0
2024-10-16 14:50:00,190.75,190.76,190.63,190.64,17200.0,187.2051,187.2149,187.0873,187.0972,17200.0
2024-10-16 14:55:00,190.66,190.67,190.52,190.56,16306.0,187.1168,187.1266,186.9794,187.0186,16306.0
2024-10-16 15:00:00,190.55,190.63,190.39,190.4,20770.0,187.0088,187.0873,186.8518,186.8616,20770.0
2024-10-16 15:05:00,190.41,190.65,190.4,190.64,14843.0,186.8714,187.107,186.8616,187.0972,14843.0
2024-10-16 15:10:00,190.64,190.66,190.55,190.65,14772.0,187.0972,187.1168,187.0088,187.107,14772.0
2024-10-16 15:15:00,190.68,190.74,190.66,190.72,10735.0,187.1364,187.1953,187.1168,187.1757,10735.0
2024-10-16 15:20:00,190.72,190.72,190.53,190.63,10413.0,187.1757,187.1757,186.9892,187.0873,10413.0
2024-10-16 15:25:00,190.67,190.82,190.67,190.75,12116.0,187.1266,187.2738,187.1266,187.2051,12116.0
2024-10-16 15:30:00,190.75,190.75,190.63,190.64,24584.0,187.2051,187.2051,187.0873,187.0972,24584.0
2024-10-16 15:35:00,190.64,190.82,190.61,190.75,23408.0,187.0972,187.2738,187.0677,187.2051,23408.0
2024-10-16 15:40:00,190.76,190.81,190.69,190.69,24274.0,187.2149,187.264,187.1462,187.1462,24274.0
2024-10-16 15:45:00,190.7,190.77,190.58,190.67,22893.0,187.156,187.2247,187.0383,187.1266,22893.0
2024-10-16 15:50:00,190.67,190.75,190.52,190.56,64394.0,187.1266,187.2051,186.9794,187.0186,64394.0
2024-10-16 15:55:00,190.61,190.62,190.41,190.44,208129.0,187.0677,187.0775,186.8714,186.9009,208129.0
2024-10-17 09:30:00,190.54,191.62,189.5,191.48,73436.0,186.999,188.0589,185.9783,187.9215,73436.0
2024-10-17 09:35:00,191.38,191.45,191.05,191.05,41766.0,187.8234,187.8921,187.4995,187.4995,41766.0
2024-10-17 09:40:00,191.05,191.06,190.34,190.34,15243.0,187.4995,187.5094,186.8027,186.8027,15243.0
2024-10-17 09:45:00,190.33,190.35,189.89,190.0,16677.0,186.7929,186.8125,186.3611,186.469,16677.0
2024-10-17 09:50:00,190.06,190.47,189.95,190.06,26106.0,186.5279,186.9303,186.42,186.5279,26106.0
2024-10-17 09:55:00,190.06,190.25,189.77,190.08,38949.0,186.5279,186.7144,186.2433,186.5476,38949.0
2024-10-17 10:00:00,190.08,190.56,189.9,190.17,31508.0,186.5476,187.0186,186.3709,186.6359,31508.0
2024-10-17 10:05:00,190.17,190.44,189.79,190.44,24697.0,186.6359,186.9009,186.263,186.9009,24697.0
2024-10-17 10:10:00,190.45,190.45,189.96,189.97,31706.0,186.9107,186.9107,186.4298,186.4396,31706.0
2024-10-17 10:15:00,189.99,190.11,189.56,189.56,41400.0,186.4592,186.577,186.0372,186.0372,41400.0
2024-10-17 10:20:00,189.57,190.25,189.57,190.25,22619.0,186.047,186.7144,186.047,186.7144,22619.0
2024-10-17 10:25:00,190.27,190.27,189.73,189.77,15827.0,186.734,186.734,186.2041,186.2433,15827.0
2024-10-17 10:30:00,189.73,190.14,189.65,190.1,17538.0,186.2041,186.6064,186.1256,186.5672,17538.0
2024-10-17 10:35:00,190.06,190.12,189.81,189.93,18340.0,186.5279,186.5868,186.2826,186.4004,18340.0
2024-10-17 10:40:00,189.96,190.23,189.89,190.14,16211.0,186.4298,186.6948,186.3611,186.6064,16211.0
2024-10-17 10:45:00,190.15,190.17,189.97,190.06,9735.0,186.6163,186.6359,186.4396,186.5279,9735.0
2024-10-17 10:50:00,190.11,190.21,189.75,189.79,11344.0,186.577,186.6751,186.2237,186.263,11344.0
2024-10-17 10:55:00,189.75,189.96,189.73,189.73,12187.0,186.2237,186.4298,186.2041,186.2041,12187.0
2024-10-17 11:00:00,189.7,189.8,189.59,189.74,20191.0,186.1746,186.2728,186.0667,186.2139,20191.0
2024-10-17 11:05:00,189.79,189.84,189.71,189.75,11167.0,186.263,186.312,186.1844,186.2237,11167.0
2024-10-17 11:10:00,189.73,189.79,189.3,189.52,43104.0,186.2041,186.263,185.7821,185.998,43104.0
2024-10-17 11:15:00,189.51,189.63,189.47,189.55,24212.0,185.9882,186.1059,185.9489,186.0274,24212.0
2024-10-17 11:20:00,189.51,189.72,189.47,189.72,10490.0,185.9882,186.1943,185.9489,186.1943,10490.0
2024-10-17 11:25:00,189.74,189.93,189.72,189.9,9933.0,186.2139,186.4004,186.1943,186.3709,9933.0
2024-10-17 11:30:00,189.91,189.92,189.75,189.84,12486.0,186.3807,186.3905,186.2237,186.312,12486.0
2024-10-17 11:35:00,189.81,189.84,189.67,189.81,13280.0,186.2826,186.312,186.1452,186.2826,13280.0
2024-10-17 11:40:00,189.8,189.89,189.72,189.73,7286.0,186.2728,186.3611,186.1943,186.2041,7286.0
2024-10-17 11:45:00,189.7,189.73,189.54,189.63,7978.0,186.1746,186.2041,186.0176,186.1059,7978.0
2024-10-17 11:50:00,189.64,189.83,189.39,189.4,11128.0,186.1157,186.3022,185.8704,185.8802,11128.0
2024-10-17 11:55:00,189.4,189.41,189.34,189.36,7321.0,185.8802,185.89,185.8213,185.8409,7321.0
2024-10-17 12:00:00,189.36,189.48,189.29,189.48,13811.0,185.8409,185.9587,185.7722,185.9587,13811.0
2024-10-17 12:05:00,189.47,189.47,189.17,189.18,8715.0,185.9489,185.9489,185.6545,185.6643,8715.0
2024-10-17 12:10:00,189.18,189.18,189.08,189.18,11580.0,185.6643,185.6643,185.5661,185.6643,11580.0
2024-10-17 12:15:00,189.18,189.29,189.15,189.22,10293.0,185.6643,185.7722,185.6348,185.7035,10293.0
2024-10-17 12:20:00,189.22,189.22,189.03,189.17,12532.0,185.7035,185.7035,185.5171,185.6545,12532.0
2024-10-17 12:25:00,189.16,189.26,189.08,189.15,12406.0,185.6447,185.7428,185.5661,185.6348,12406.0
2024-10-17 12:30:00,189.12,189.27,189.12,189.27,10361.0,185.6054,185.7526,185.6054,185.7526,10361.0
2024-10-17 12:35:00,189.25,189.35,189.21,189.34,14562.0,185.733,185.8311,185.6937,185.8213,14562.0
2024-10-17 12:40:00,189.35,189.38,189.21,189.31,32516.0,185.8311,185.8606,185.6937,185.7919,32516.0
2024-10-17 12:45:00,189.35,189.36,189.16,189.16,6965.0,185.8311,185.8409,185.6447,185.6447,6965.0
2024-10-17 12:50:00,189.16,189.24,189.16,189.24,6624.0,185.6447,185.7232,185.6447,185.7232,6624.0
2024-10-17 12:55:00,189.22,189.29,189.18,189.29,6789.0,185.7035,185.7722,185.6643,185.7722,6789.0
2024-10-17 13:00:00,189.27,189.33,189.13,189.14,13116.0,185.7526,185.8115,185.6152,185.625,13116.0
2024-10-17 13:05:00,189.17,189.2,189.1,189.15,9032.0,185.6545,185.6839,185.5858,185.6348,9032.0
2024-10-17 13:10:00,189.15,189.23,189.15,189.19,7799.0,185.6348,185.7134,185.6348,185.6741,7799.0
2024-10-17 13:15:00,189.2,189.22,189.09,189.11,8481.0,185.6839,185.7035,185.576,185.5956,8481.0
2024-10-17 13:20:00,189.11,189.14,188.98,189.03,15626.0,185.5956,185.625,185.468,185.5171,15626.0
2024-10-17 13:25:00,189.01,189.07,189.01,189.05,5290.0,185.4974,185.5563,185.4974,185.5367,5290.0
2024-10-17 13:30:00,189.06,189.13,188.97,189.13,16547.0,185.5465,185.6152,185.4582,185.6152,16547.0
2024-10-17 13:35:00,189.13,189.25,189.13,189.15,22806.0,185.6152,185.733,185.6152,185.6348,22806.0
2024-10-17 13:40:00,189.13,189.34,189.11,189.18,10196.0,185.6152,185.8213,185.5956,185.6643,10196.0
2024-10-17 13:45:00,189.2,189.24,189.17,189.19,3895.0,185.6839,185.7232,185.6545,185.6741,3895.0
2024-10-17 13:50:00,189.21,189.31,189.18,189.22,7494.0,185.6937,185.7919,185.6643,185.7035,7494.0
2024-10-17 13:55:00,189.24,189.38,189.24,189.36,11476.0,185.7232,185.8606,185.7232,185.8409,11476.0
2024-10-17 14:00:00,189.39,189.58,189.31,189.35,16139.0,185.8704,186.0569,185.7919,185.8311,16139.0
2024-10-17 14:05:00,189.28,189.6,189.27,189.55,24425.0,185.7624,186.0765,185.7526,186.0274,24425.0
2024-10-17 14:10:00,189.56,189.59,189.36,189.41,16026.0,186.0372,186.0667,185.8409,185.89,16026.0
2024-10-17 14:15:00,189.43,189.56,189.13,189.16,15020.0,185.9096,186.0372,185.6152,185.6447,15020.0
2024-10-17 14:20:00,189.16,189.44,189.16,189.38,8160.0,185.6447,185.9195,185.6447,185.8606,8160.0
2024-10-17 14:25:00,189.36,189.4,189.18,189.18,9977.0,185.8409,185.8802,185.6643,185.6643,9977.0
2024-10-17 14:30:00,189.17,189.35,189.14,189.34,11557.0,185.6545,185.8311,185.625,185.8213,11557.0
2024-10-17 14:35:00,189.34,189.37,189.26,189.34,10204.0,185.8213,185.8508,185.7428,185.8213,10204.0
2024-10-17 14:40:00,189.33,189.4,189.25,189.37,11963.0,185.8115,185.8802,185.733,185.8508,11963.0
2024-10-17 14:45:00,189.34,189.4,189.29,189.34,10694.0,185.8213,185.8802,185.7722,185.8213,10694.0
2024-10-17 14:50:00,189.34,189.47,189.3,189.47,12154.0,185.8213,185.9489,185.7821,185.9489,12154.0
2024-10-17 14:55:00,189.53,189.53,189.37,189.43,10251.0,186.0078,186.0078,185.8508,185.9096,10251.0
2024-10-17 15:00:00,189.38,189.47,189.35,189.4,7892.0,185.8606,185.9489,185.8311,185.8802,7892.0
2024-10-17 15:05:00,189.39,189.39,189.29,189.34,10703.0,185.8704,185.8704,185.7722,185.8213,10703.0
2024-10-17 15:10:00,189.32,189.36,189.24,189.36,8192.0,185.8017,185.8409,185.7232,185.8409,8192.0
2024-10-17 15:15:00,189.33,189.37,189.25,189.26,10454.0,185.8115,185.8508,185.733,185.7428,10454.0
2024-10-17 15:20:00,189.25,189.26,189.15,189.19,14045.0,185.733,185.7428,185.6348,185.6741,14045.0
2024-10-17 15:25:00,189.19,189.27,189.13,189.25,13295.0,185.6741,185.7526,185.6152,185.733,13295.0
2024-10-17 15:30:00,189.23,189.34,189.08,189.11,34251.0,185.7134,185.8213,185.5661,185.5956,34251.0
2024-10-17 15:35:00,189.11,189.29,188.97,189.21,26631.0,185.5956,185.7722,185.4582,185.6937,26631.0
2024-10-17 15:40:00,189.23,189.23,188.89,188.93,30672.0,185.7134,185.7134,185.3797,185.4189,30672.0
2024-10-17 15:45:00,188.93,189.01,188.81,188.83,30921.0,185.4189,185.4974,185.3012,185.3208,30921.0
2024-10-17 15:50:00,188.8,188.95,188.5,188.52,98047.0,185.2914,185.4386,184.9969,185.0166,98047.0
2024-10-17 15:55:00,188.5,188.69,188.46,188.53,292924.0,184.9969,185.1834,184.9577,185.0264,292924.0
2024-10-18 09:30:00,188.97,189.56,188.77,188.86,522913.0,185.4582,186.0372,185.2619,185.3502,522913.0
2024-10-18 09:35:00,188.95,189.07,188.16,188.42,35221.0,185.4386,185.5563,184.6632,184.9184,35221.0
2024-10-18 09:40:00,188.47,188.73,188.24,188.73,20196.0,184.9675,185.2227,184.7418,185.2227,20196.0
2024-10-18 09:45:00,188.74,188.74,188.35,188.55,21454.0,185.2325,185.2325,184.8497,185.046,21454.0
2024-10-18 09:50:00,188.54,188.74,188.49,188.59,24539.0,185.0362,185.2325,184.9871,185.0853,24539.0
2024-10-18 09:55:00,188.56,188.92,188.56,188.82,22512.0,185.0558,185.4091,185.0558,185.311,22512.0
2024-10-18 10:00:00,188.78,188.85,188.47,188.55,39886.0,185.2717,185.3404,184.9675,185.046,39886.0
2024-10-18 10:05:00,188.57,188.7,188.36,188.38,30343.0,185.0656,185.1932,184.8595,184.8792,30343.0
2024-10-18 10:10:00,188.42,188.99,188.22,188.98,36969.0,184.9184,185.4778,184.7221,185.468,36969.0
2024-10-18 10:15:00,188.96,189.26,188.89,188.95,30489.0,185.4484,185.7428,185.3797,185.4386,30489.0
2024-10-18 10:20:00,188.95,189.06,188.74,188.87,35271.0,185.4386,185.5465,185.2325,185.36,35271.0
2024-10-18 10:25:00,188.87,189.0,188.78,188.82,27622.0,185.36,185.4876,185.2717,185.311,27622.0
2024-10-18 10:30:00,188.81,188.82,188.35,188.46,33108.0,185.3012,185.311,184.8497,184.9577,33108.0
2024-10-18 10:35:00,188.47,189.13,188.36,189.0,16753.0,184.9675,185.6152,184.8595,185.4876,16753.0
2024-10-18 10:40:00,189.0,189.0,188.86,189.0,9838.0,185.4876,185.4876,185.3502,185.4876,9838.0
2024-10-18 10:45:00,188.96,189.0,188.75,188.77,15024.0,185.4484,185.4876,185.2423,185.2619,15024.0
2024-10-18 10:50:00,188.78,189.26,188.77,189.23,26938.0,185.2717,185.7428,185.2619,185.7134,26938.0
2024-10-18 10:55:00,189.27,189.32,189.08,189.08,10238.0,185.7526,185.8017,185.5661,185.5661,10238.0
2024-10-18 11:00:00,189.04,189.04,188.78,188.83,16175.0,185.5269,185.5269,185.2717,185.3208,16175.0
2024-10-18 11:05:00,188.84,188.86,188.76,188.78,9609.0,185.3306,185.3502,185.2521,185.2717,9609.0
2024-10-18 11:10:00,188.75,188.98,188.7,188.93,21093.0,185.2423,185.468,185.1932,185.4189,21093.0
2024-10-18 11:15:00,188.97,189.04,188.66,188.9,19493.0,185.4582,185.5269,185.154,185.3895,19493.0
2024-10-18 11:20:00,188.92,188.96,188.83,188.89,11661.0,185.4091,185.4484,185.3208,185.3797,11661.0
2024-10-18 11:25:00,188.89,188.89,188.75,188.85,11955.0,185.3797,185.3797,185.2423,185.3404,11955.0
2024-10-18 11:30:00,188.82,188.83,188.57,188.61,15559.0,185.311,185.3208,185.0656,185.1049,15559.0
2024-10-18 11:35:00,188.59,188.65,188.5,188.58,24502.0,185.0853,185.1441,184.9969,185.0754,24502.0
2024-10-18 11:40:00,188.58,188.64,188.34,188.39,30524.0,185.0754,185.1343,184.8399,184.889,30524.0
2024-10-18 11:45:00,188.4,188.43,188.32,188.43,16044.0,184.8988,184.9282,184.8203,184.9282,16044.0
2024-10-18 11:50:00,188.43,188.52,188.42,188.5,23138.0,184.9282,185.0166,184.9184,184.9969,23138.0
2024-10-18 11:55:00,188.51,188.52,188.29,188.41,19038.0,185.0067,185.0166,184.7908,184.9086,19038.0
2024-10-18 12:00:00,188.42,188.57,188.4,188.48,47172.0,184.9184,185.0656,184.8988,184.9773,47172.0
2024-10-18 12:05:00,188.48,188.48,188.36,188.45,9759.0,184.9773,184.9773,184.8595,184.9479,9759.0
2024-10-18 12:10:00,188.45,188.74,188.43,188.63,15040.0,184.9479,185.2325,184.9282,185.1245,15040.0
2024-10-18 12:15:00,188.65,188.8,188.55,188.6,14372.0,185.1441,185.2914,185.046,185.0951,14372.0
2024-10-18 12:20:00,188.54,188.56,188.36,188.4,7838.0,185.0362,185.0558,184.8595,184.8988,7838.0
2024-10-18 12:25:00,188.38,188.53,188.36,188.48,17190.0,184.8792,185.0264,184.8595,184.9773,17190.0
2024-10-18 12:30:00,188.45,188.53,188.4,188.45,7013.0,184.9479,185.0264,184.8988,184.9479,7013.0
2024-10-18 12:35:00,188.5,188.54,188.41,188.54,4628.0,184.9969,185.0362,184.9086,185.0362,4628.0
2024-10-18 12:40:00,188.54,188.69,188.53,188.65,5311.0,185.0362,185.1834,185.0264,185.1441,5311.0
2024-10-18 12:45:00,188.64,188.65,188.52,188.54,7518.0,185.1343,185.1441,185.0166,185.0362,7518.0
2024-10-18 12:50:00,188.53,188.71,188.53,188.7,5930.0,185.0264,185.203,185.0264,185.1932,5930.0
2024-10-18 12:55:00,188.7,188.77,188.51,188.51,13715.0,185.1932,185.2619,185.0067,185.0067,13715.0
2024-10-18 13:00:00,188.51,188.55,188.44,188.49,19713.0,185.0067,185.046,184.938,184.9871,19713.0
2024-10-18 13:05:00,188.48,188.55,188.4,188.4,16313.0,184.9773,185.046,184.8988,184.8988,16313.0
2024-10-18 13:10:00,188.4,188.51,188.4,188.41,30289.0,184.8988,185.0067,184.8988,184.9086,30289.0
2024-10-18 13:15:00,188.43,188.63,188.42,188.59,22664.0,184.9282,185.1245,184.9184,185.0853,22664.0
2024-10-18 13:20:00,188.58,188.76,188.58,188.67,18229.0,185.0754,185.2521,185.0754,185.1638,18229.0
2024-10-18 13:25:00,188.7,189.04,188.68,188.96,12073.0,185.1932,185.5269,185.1736,185.4484,12073.0
2024-10-18 13:30:00,188.97,189.04,188.88,189.0,26549.0,185.4582,185.5269,185.3699,185.4876,26549.0
2024-10-18 13:35:00,189.0,189.28,188.99,189.08,16748.0,185.4876,185.7624,185.4778,185.5661,16748.0
2024-10-18 13:40:00,189.08,189.53,189.0,189.53,22097.0,185.5661,186.0078,185.4876,186.0078,22097.0
2024-10-18 13:45:00,189.53,189.64,189.41,189.62,29696.0,186.0078,186.1157,185.89,186.0961,29696.0
2024-10-18 13:50:00,189.59,189.68,189.26,189.26,10260.0,186.0667,186.155,185.7428,185.7428,10260.0
2024-10-18 13:55:00,189.24,189.34,189.24,189.32,8240.0,185.7232,185.8213,185.7232,185.8017,8240.0
2024-10-18 14:00:00,189.33,189.57,189.31,189.4,24271.0,185.8115,186.047,185.7919,185.8802,24271.0
2024-10-18 14:05:00,189.39,189.41,189.33,189.37,15292.0,185.8704,185.89,185.8115,185.8508,15292.0
2024-10-18 14:10:00,189.37,189.66,189.27,189.32,51625.0,185.8508,186.1354,185.7526,185.8017,51625.0
2024-10-18 14:15:00,189.3,189.4,189.16,189.4,24139.0,185.7821,185.8802,185.6447,185.8802,24139.0
2024-10-18 14:20:00,189.4,189.68,189.39,189.67,8272.0,185.8802,186.155,185.8704,186.1452,8272.0
2024-10-18 14:25:00,189.67,189.69,189.33,189.33,15820.0,186.1452,186.1648,185.8115,185.8115,15820.0
2024-10-18 14:30:00,189.33,189.41,189.05,189.06,12438.0,185.8115,185.89,185.5367,185.5465,12438.0
2024-10-18 14:35:00,189.05,189.11,188.98,189.1,26663.0,185.5367,185.5956,185.468,185.5858,26663.0
2024-10-18 14:40:00,189.1,189.15,188.98,189.02,21015.0,185.5858,185.6348,185.468,185.5073,21015.0
2024-10-18 14:45:00,189.0,189.0,188.74,188.76,31556.0,185.4876,185.4876,185.2325,185.2521,31556.0
2024-10-18 14:50:00,188.77,188.82,188.6,188.78,48351.0,185.2619,185.311,185.0951,185.2717,48351.0
2024-10-18 14:55:00,188.8,188.97,188.78,188.92,29049.0,185.2914,185.4582,185.2717,185.4091,29049.0
2024-10-18 15:00:00,188.91,188.93,188.61,188.69,22083.0,185.3993,185.4189,185.1049,185.1834,22083.0
2024-10-18 15:05:00,188.7,188.8,188.65,188.7,18139.0,185.1932,185.2914,185.1441,185.1932,18139.0
2024-10-18 15:10:00,188.69,188.73,188.58,188.61,16314.0,185.1834,185.2227,185.0754,185.1049,16314.0
2024-10-18 15:15:00,188.6,188.66,188.39,188.54,52045.0,185.0951,185.154,184.889,185.0362,52045.0
2024-10-18 15:20:00,188.53,188.57,188.3,188.38,39824.0,185.0264,185.0656,184.8006,184.8792,39824.0
2024-10-18 15:25:00,188.38,188.57,188.37,188.43,29389.0,184.8792,185.0656,184.8693,184.9282,29389.0
2024-10-18 15:30:00,188.43,188.48,188.33,188.48,35598.0,184.9282,184.9773,184.8301,184.9773,35598.0
2024-10-18 15:35:00,188.46,188.58,188.4,188.42,26282.0,184.9577,185.0754,184.8988,184.9184,26282.0
2024-10-18 15:40:00,188.43,188.45,188.3,188.33,29526.0,184.9282,184.9479,184.8006,184.8301,29526.0
2024-10-18 15:45:00,188.33,188.48,188.3,188.48,38860.0,184.8301,184.9773,184.8006,184.9773,38860.0
2024-10-18 15:50:00,188.48,188.58,188.41,188.58,71608.0,184.9773,185.0754,184.9086,185.0754,71608.0
2024-10-18 15:55:00,188.57,188.87,188.5,188.86,225983.0,185.0656,185.36,184.9969,185.3502,225983.0
2024-10-21 09:30:00,188.71,189.21,188.04,188.88,81711.0,185.203,185.6937,184.5455,185.3699,81711.0
2024-10-21 09:35:00,188.82,189.38,188.82,189.06,50158.0,185.311,185.8606,185.311,185.5465,50158.0
2024-10-21 09:40:00,189.11,189.11,188.31,188.65,34671.0,185.5956,185.5956,184.8105,185.1441,34671.0
2024-10-21 09:45:00,188.63,188.98,188.57,188.58,60502.0,185.1245,185.468,185.0656,185.0754,60502.0
2024-10-21 09:50:00,188.56,188.79,188.48,188.5,11274.0,185.0558,185.2815,184.9773,184.9969,11274.0
2024-10-21 09:55:00,188.5,188.68,188.41,188.53,23064.0,184.9969,185.1736,184.9086,185.0264,23064.0
2024-10-21 10:00:00,188.57,188.78,188.47,188.55,17397.0,185.0656,185.2717,184.9675,185.046,17397.0
2024-10-21 10:05:00,188.55,188.58,188.44,188.53,10758.0,185.046,185.0754,184.938,185.0264,10758.0
2024-10-21 10:10:00,188.59,188.74,188.53,188.71,28209.0,185.0853,185.2325,185.0264,185.203,28209.0
2024-10-21 10:15:00,188.69,188.74,188.45,188.5,12535.0,185.1834,185.2325,184.9479,184.9969,12535.0
2024-10-21 10:20:00,188.45,188.65,188.45,188.52,8350.0,184.9479,185.1441,184.9479,185.0166,8350.0
2024-10-21 10:25:00,188.5,188.55,188.21,188.25,13866.0,184.9969,185.046,184.7123,184.7516,13866.0
2024-10-21 10:30:00,188.26,188.26,187.71,187.95,22648.0,184.7614,184.7614,184.2216,184.4571,22648.0
2024-10-21 10:35:00,187.94,188.04,187.77,187.98,20965.0,184.4473,184.5455,184.2805,184.4866,20965.0
2024-10-21 10:40:00,187.93,188.05,187.91,187.97,16109.0,184.4375,184.5553,184.4179,184.4768,16109.0
2024-10-21 10:45:00,188.0,188.0,187.46,187.58,16216.0,184.5062,184.5062,183.9763,184.094,16216.0
2024-10-21 10:50:00,187.5,187.53,187.28,187.31,20753.0,184.0155,184.045,183.7996,183.829,20753.0
2024-10-21 10:55:00,187.28,187.39,187.26,187.36,6791.0,183.7996,183.9076,183.78,183.8781,6791.0
2024-10-21 11:00:00,187.32,187.46,187.16,187.2,14024.0,183.8389,183.9763,183.6818,183.7211,14024.0
2024-10-21 11:05:00,187.2,187.2,186.85,186.9,26660.0,183.7211,183.7211,183.3776,183.4267,26660.0
2024-10-21 11:10:00,186.92,187.09,186.85,186.86,10314.0,183.4463,183.6131,183.3776,183.3874,10314.0
2024-10-21 11:15:00,186.86,187.05,186.78,187.0,6190.0,183.3874,183.5739,183.3089,183.5248,6190.0
2024-10-21 11:20:00,187.02,187.02,186.68,186.7,8682.0,183.5444,183.5444,183.2107,183.2304,8682.0
2024-10-21 11:25:00,186.7,186.84,186.63,186.66,7386.0,183.2304,183.3678,183.1617,183.1911,7386.0
2024-10-21 11:30:00,186.66,186.69,186.41,186.64,11788.0,183.1911,183.2206,182.9458,183.1715,11788.0
2024-10-21 11:35:00,186.6,186.62,186.41,186.45,14043.0,183.1322,183.1519,182.9458,182.985,14043.0
2024-10-21 11:40:00,186.4,186.74,186.38,186.68,24636.0,182.936,183.2696,182.9163,183.2107,24636.0
2024-10-21 11:45:00,186.68,186.69,186.44,186.55,13240.0,183.2107,183.2206,182.9752,183.0832,13240.0
2024-10-21 11:50:00,186.63,186.74,186.56,186.64,15442.0,183.1617,183.2696,183.093,183.1715,15442.0
2024-10-21 11:55:00,186.65,186.79,186.61,186.61,21810.0,183.1813,183.3187,183.142,183.142,21810.0
2024-10-21 12:00:00,186.65,186.67,186.39,186.45,9714.0,183.1813,183.2009,182.9261,182.985,9714.0
2024-10-21 12:05:00,186.49,186.61,186.34,186.61,6703.0,183.0243,183.142,182.8771,183.142,6703.0
2024-10-21 12:10:00,186.59,186.61,186.45,186.47,17088.0,183.1224,183.142,182.985,183.0047,17088.0
2024-10-21 12:15:00,186.48,186.57,186.44,186.52,15160.0,183.0145,183.1028,182.9752,183.0537,15160.0
2024-10-21 12:20:00,186.52,186.71,186.49,186.71,19962.0,183.0537,183.2402,183.0243,183.2402,19962.0
2024-10-21 12:25:00,186.71,186.95,186.69,186.84,11144.0,183.2402,183.4757,183.2206,183.3678,11144.0
2024-10-21 12:30:00,186.82,186.99,186.71,186.99,6533.0,183.3481,183.515,183.2402,183.515,6533.0
2024-10-21 12:35:00,186.96,187.03,186.85,186.92,7639.0,183.4855,183.5542,183.3776,183.4463,7639.0
2024-10-21 12:40:00,186.94,187.02,186.78,187.0,11626.0,183.4659,183.5444,183.3089,183.5248,11626.0
2024-10-21 12:45:00,187.02,187.07,186.9,186.96,10276.0,183.5444,183.5935,183.4267,183.4855,10276.0
2024-10-21 12:50:00,186.99,187.03,186.93,187.03,6654.0,183.515,183.5542,183.4561,183.5542,6654.0
2024-10-21 12:55:00,187.03,187.03,186.83,186.88,17276.0,183.5542,183.5542,183.358,183.407,17276.0
2024-10-21 13:00:00,186.88,186.91,186.77,186.8,14161.0,183.407,183.4365,183.2991,183.3285,14161.0
2024-10-21 13:05:00,186.8,186.93,186.78,186.85,9067.0,183.3285,183.4561,183.3089,183.3776,9067.0
2024-10-21 13:10:00,186.83,186.92,186.7,186.87,6263.0,183.358,183.4463,183.2304,183.3972,6263.0
2024-10-21 13:15:00,186.9,186.96,186.82,186.96,8663.0,183.4267,183.4855,183.3481,183.4855,8663.0
2024-10-21 13:20:00,187.0,187.21,186.99,187.21,9108.0,183.5248,183.7309,183.515,183.7309,9108.0
2024-10-21 13:25:00,187.21,187.21,186.88,186.88,7706.0,183.7309,183.7309,183.407,183.407,7706.0
2024-10-21 13:30:00,186.87,186.95,186.79,186.92,6654.0,183.3972,183.4757,183.3187,183.4463,6654.0
2024-10-21 13:35:00,186.91,187.05,186.86,187.01,13371.0,183.4365,183.5739,183.3874,183.5346,13371.0
2024-10-21 13:40:00,187.0,187.07,186.91,187.0,6151.0,183.5248,183.5935,183.4365,183.5248,6151.0
2024-10-21 13:45:00,187.0,187.23,186.97,187.15,6287.0,183.5248,183.7505,183.4954,183.672,6287.0
2024-10-21 13:50:00,187.14,187.19,187.1,187.19,5666.0,183.6622,183.7113,183.6229,183.7113,5666.0
2024-10-21 13:55:00,187.17,187.19,187.06,187.11,5098.0,183.6916,183.7113,183.5837,183.6328,5098.0
2024-10-21 14:00:00,187.08,187.19,187.03,187.18,8581.0,183.6033,183.7113,183.5542,183.7015,8581.0
2024-10-21 14:05:00,187.19,187.28,187.01,187.13,25388.0,183.7113,183.7996,183.5346,183.6524,25388.0
2024-10-21 14:10:00,187.11,187.13,186.98,187.0,8868.0,183.6328,183.6524,183.5052,183.5248,8868.0
2024-10-21 14:15:00,187.02,187.04,186.94,186.99,14828.0,183.5444,183.5641,183.4659,183.515,14828.0
2024-10-21 14:20:00,186.99,187.07,186.93,186.95,23500.0,183.515,183.5935,183.4561,183.4757,23500.0
2024-10-21 14:25:00,186.92,186.93,186.84,186.9,10310.0,183.4463,183.4561,183.3678,183.4267,10310.0
2024-10-21 14:30:00,186.91,186.97,186.82,186.94,8316.0,183.4365,183.4954,183.3481,183.4659,8316.0
2024-10-21 14:35:00,186.91,187.01,186.86,186.97,4692.0,183.4365,183.5346,183.3874,183.4954,4692.0
2024-10-21 14:40:00,186.96,187.0,186.84,186.86,9336.0,183.4855,183.5248,183.3678,183.3874,9336.0
2024-10-21 14:45:00,186.85,186.9,186.82,186.88,10296.0,183.3776,183.4267,183.3481,183.407,10296.0
2024-10-21 14:50:00,186.85,186.86,186.79,186.84,6913.0,183.3776,183.3874,183.3187,183.3678,6913.0
2024-10-21 14:55:00,186.83,186.93,186.81,186.84,7488.0,183.358,183.4561,183.3383,183.3678,7488.0
2024-10-21 15:00:00,186.82,186.86,186.78,186.81,14600.0,183.3481,183.3874,183.3089,183.3383,14600.0
2024-10-21 15:05:00,186.81,186.87,186.75,186.86,12946.0,183.3383,183.3972,183.2794,183.3874,12946.0
2024-10-21 15:10:00,186.87,187.09,186.86,187.08,14600.0,183.3972,183.6131,183.3874,183.6033,14600.0
2024-10-21 15:15:00,187.05,187.08,186.86,186.88,17539.0,183.5739,183.6033,183.3874,183.407,17539.0
2024-10-21 15:20:00,186.88,186.94,186.81,186.91,13648.0,183.407,183.4659,183.3383,183.4365,13648.0
2024-10-21 15:25:00,186.88,186.96,186.79,186.8,10563.0,183.407,183.4855,183.3187,183.3285,10563.0
2024-10-21 15:30:00,186.79,186.79,186.34,186.38,40166.0,183.3187,183.3187,182.8771,182.9163,40166.0
2024-10-21 15:35:00,186.42,186.42,186.32,186.34,11972.0,182.9556,182.9556,182.8574,182.8771,11972.0
2024-10-21 15:40:00,186.36,186.36,186.18,186.22,18694.0,182.8967,182.8967,182.72,182.7593,18694.0
2024-10-21 15:45:00,186.21,186.29,186.18,186.2,19037.0,182.7495,182.828,182.72,182.7397,19037.0
2024-10-21 15:50:00,186.19,186.34,185.89,186.14,57861.0,182.7299,182.8771,182.4354,182.6808,57861.0
2024-10-21 15:55:00,186.11,186.62,186.02,186.6,130728.0,182.6513,183.1519,182.563,183.1322,130728.0
2024-10-22 09:30:00,186.32,187.19,186.23,187.07,83970.0,182.8574,183.7113,182.7691,183.5935,83970.0
2024-10-22 09:35:00,187.11,187.11,186.58,186.71,18921.0,183.6328,183.6328,183.1126,183.2402,18921.0
2024-10-22 09:40:00,186.62,186.7,186.33,186.57,19389.0,183.1519,183.2304,182.8673,183.1028,19389.0
2024-10-22 09:45:00,186.65,187.01,186.58,186.82,10018.0,183.1813,183.5346,183.1126,183.3481,10018.0
2024-10-22 09:50:00,186.82,186.84,186.51,186.7,11343.0,183.3481,183.3678,183.0439,183.2304,11343.0
2024-10-22 09:55:00,186.6,186.74,186.3,186.34,17108.0,183.1322,183.2696,182.8378,182.8771,17108.0
2024-10-22 10:00:00,186.35,186.71,186.28,186.42,17647.0,182.8869,183.2402,182.8182,182.9556,17647.0
2024-10-22 10:05:00,186.43,186.57,186.23,186.56,26938.0,182.9654,183.1028,182.7691,183.093,26938.0
2024-10-22 10:10:00,186.52,186.91,186.5,186.81,17952.0,183.0537,183.4365,183.0341,183.3383,17952.0
2024-10-22 10:15:00,186.81,187.01,186.81,186.99,20586.0,183.3383,183.5346,183.3383,183.515,20586.0
2024-10-22 10:20:00,186.95,187.15,186.93,187.02,12882.0,183.4757,183.672,183.4561,183.5444,12882.0
2024-10-22 10:25:00,187.0,187.01,186.67,186.77,19136.0,183.5248,183.5346,183.2009,183.2991,19136.0
2024-10-22 10:30:00,186.77,186.77,186.55,186.61,9358.0,183.2991,183.2991,183.0832,183.142,9358.0
2024-10-22 10:35:00,186.57,186.69,186.44,186.47,14247.0,183.1028,183.2206,182.9752,183.0047,14247.0
2024-10-22 10:40:00,186.53,186.75,186.49,186.71,7116.0,183.0635,183.2794,183.0243,183.2402,7116.0
2024-10-22 10:45:00,186.72,187.06,186.71,187.06,8568.0,183.25,183.5837,183.2402,183.5837,8568.0
2024-10-22 10:50:00,187.06,187.16,187.0,187.13,5699.0,183.5837,183.6818,183.5248,183.6524,5699.0
2024-10-22 10:55:00,187.15,187.24,187.08,187.15,8607.0,183.672,183.7603,183.6033,183.672,8607.0
2024-10-22 11:00:00,187.13,187.19,187.11,187.16,8706.0,183.6524,183.7113,183.6328,183.6818,8706.0
2024-10-22 11:05:00,187.19,187.32,187.11,187.31,6234.0,183.7113,183.8389,183.6328,183.829,6234.0
2024-10-22 11:10:00,187.31,187.55,187.28,187.53,14487.0,183.829,184.0646,183.7996,184.045,14487.0
2024-10-22 11:15:00,187.56,187.66,187.44,187.57,9655.0,184.0744,184.1725,183.9566,184.0842,9655.0
2024-10-22 11:20:00,187.56,187.61,187.5,187.53,10402.0,184.0744,184.1235,184.0155,184.045,10402.0
2024-10-22 11:25:00,187.56,187.72,187.54,187.72,14421.0,184.0744,184.2314,184.0548,184.2314,14421.0
2024-10-22 11:30:00,187.66,187.78,187.66,187.68,9444.0,184.1725,184.2903,184.1725,184.1922,9444.0
2024-10-22 11:35:00,187.65,187.67,187.44,187.48,10230.0,184.1627,184.1824,183.9566,183.9959,10230.0
2024-10-22 11:40:00,187.49,187.49,187.39,187.48,7697.0,184.0057,184.0057,183.9076,183.9959,7697.0
2024-10-22 11:45:00,187.47,187.59,187.46,187.53,4544.0,183.9861,184.1038,183.9763,184.045,4544.0
2024-10-22 11:50:00,187.53,187.58,187.46,187.51,10771.0,184.045,184.094,183.9763,184.0253,10771.0
2024-10-22 11:55:00,187.47,187.68,187.47,187.62,6146.0,183.9861,184.1922,183.9861,184.1333,6146.0
2024-10-22 12:00:00,187.58,187.68,187.55,187.61,7696.0,184.094,184.1922,184.0646,184.1235,7696.0
2024-10-22 12:05:00,187.59,187.66,187.58,187.65,8751.0,184.1038,184.1725,184.094,184.1627,8751.0
2024-10-22 12:10:00,187.65,187.75,187.63,187.75,15402.0,184.1627,184.2609,184.1431,184.2609,15402.0
2024-10-22 12:15:00,187.72,187.8,187.68,187.73,14211.0,184.2314,184.3099,184.1922,184.2412,14211.0
2024-10-22 12:20:00,187.75,187.83,187.62,187.68,7071.0,184.2609,184.3394,184.1333,184.1922,7071.0
2024-10-22 12:25:00,187.7,187.79,187.59,187.6,10457.0,184.2118,184.3001,184.1038,184.1137,10457.0
2024-10-22 12:30:00,187.62,188.03,187.61,187.92,14617.0,184.1333,184.5357,184.1235,184.4277,14617.0
2024-10-22 12:35:00,187.9,188.0,187.74,187.78,10145.0,184.4081,184.5062,184.251,184.2903,10145.0
2024-10-22 12:40:00,187.8,187.83,187.65,187.8,16287.0,184.3099,184.3394,184.1627,184.3099,16287.0
2024-10-22 12:45:00,187.73,187.83,187.7,187.79,5205.0,184.2412,184.3394,184.2118,184.3001,5205.0
2024-10-22 12:50:00,187.8,187.95,187.74,187.87,5928.0,184.3099,184.4571,184.251,184.3786,5928.0
2024-10-22 12:55:00,187.87,187.89,187.78,187.87,7095.0,184.3786,184.3983,184.2903,184.3786,7095.0
2024-10-22 13:00:00,187.92,188.12,187.91,188.03,10115.0,184.4277,184.624,184.4179,184.5357,10115.0
2024-10-22 13:05:00,188.06,188.25,188.04,188.1,6626.0,184.5651,184.7516,184.5455,184.6044,6626.0
2024-10-22 13:10:00,188.12,188.26,188.11,188.25,6752.0,184.624,184.7614,184.6142,184.7516,6752.0
2024-10-22 13:15:00,188.27,188.27,188.03,188.08,20305.0,184.7712,184.7712,184.5357,184.5847,20305.0
2024-10-22 13:20:00,188.05,188.08,187.95,188.0,6085.0,184.5553,184.5847,184.4571,184.5062,6085.0
2024-10-22 13:25:00,188.04,188.21,188.04,188.16,7207.0,184.5455,184.7123,184.5455,184.6632,7207.0
2024-10-22 13:30:00,188.16,188.21,188.05,188.21,9919.0,184.6632,184.7123,184.5553,184.7123,9919.0
2024-10-22 13:35:00,188.21,188.39,188.17,188.2,11378.0,184.7123,184.889,184.6731,184.7025,11378.0
2024-10-22 13:40:00,188.23,188.43,188.19,188.4,9055.0,184.7319,184.9282,184.6927,184.8988,9055.0
2024-10-22 13:45:00,188.38,188.43,188.22,188.29,11220.0,184.8792,184.9282,184.7221,184.7908,11220.0
2024-10-22 13:50:00,188.29,188.31,188.16,188.21,7852.0,184.7908,184.8105,184.6632,184.7123,7852.0
2024-10-22 13:55:00,188.23,188.23,188.11,188.17,7941.0,184.7319,184.7319,184.6142,184.6731,7941.0
2024-10-22 14:00:00,188.18,188.3,188.18,188.24,8063.0,184.6829,184.8006,184.6829,184.7418,8063.0
2024-10-22 14:05:00,188.28,188.33,188.17,188.26,6312.0,184.781,184.8301,184.6731,184.7614,6312.0
2024-10-22 14:10:00,188.29,188.37,188.23,188.34,9324.0,184.7908,184.8693,184.7319,184.8399,9324.0
2024-10-22 14:15:00,188.29,188.49,188.29,188.41,10622.0,184.7908,184.9871,184.7908,184.9086,10622.0
2024-10-22 14:20:00,188.37,188.46,188.33,188.41,11043.0,184.8693,184.9577,184.8301,184.9086,11043.0
2024-10-22 14:25:00,188.39,188.48,188.33,188.33,10574.0,184.889,184.9773,184.8301,184.8301,10574.0
2024-10-22 14:30:00,188.36,188.43,188.33,188.42,8409.0,184.8595,184.9282,184.8301,184.9184,8409.0
2024-10-22 14:35:00,188.43,188.45,188.27,188.28,8145.0,184.9282,184.9479,184.7712,184.781,8145.0
2024-10-22 14:40:00,188.3,188.41,188.29,188.4,6152.0,184.8006,184.9086,184.7908,184.8988,6152.0
2024-10-22 14:45:00,188.35,188.38,188.24,188.3,7302.0,184.8497,184.8792,184.7418,184.8006,7302.0
2024-10-22 14:50:00,188.31,188.39,188.26,188.31,7645.0,184.8105,184.889,184.7614,184.8105,7645.0
2024-10-22 14:55:00,188.31,188.4,188.28,188.33,6691.0,184.8105,184.8988,184.781,184.8301,6691.0
2024-10-22 15:00:00,188.34,188.36,188.19,188.32,9930.0,184.8399,184.8595,184.6927,184.8203,9930.0
2024-10-22 15:05:00,188.3,188.43,188.3,188.4,6757.0,184.8006,184.9282,184.8006,184.8988,6757.0
2024-10-22 15:10:00,188.43,188.55,188.43,188.45,8907.0,184.9282,185.046,184.9282,184.9479,8907.0
2024-10-22 15:15:00,188.45,188.54,188.41,188.52,10049.0,184.9479,185.0362,184.9086,185.0166,10049.0
2024-10-22 15:20:00,188.54,188.64,188.5,188.56,21753.0,185.0362,185.1343,184.9969,185.0558,21753.0
2024-10-22 15:25:00,188.55,188.69,188.55,188.65,12659.0,185.046,185.1834,185.046,185.1441,12659.0
2024-10-22 15:30:00,188.67,188.9,188.66,188.84,11481.0,185.1638,185.3895,185.154,185.3306,11481.0
2024-10-22 15:35:00,188.81,188.95,188.79,188.79,14641.0,185.3012,185.4386,185.2815,185.2815,14641.0
2024-10-22 15:40:00,188.86,188.94,188.76,188.89,17910.0,185.3502,185.4287,185.2521,185.3797,17910.0
2024-10-22 15:45:00,188.91,189.1,188.85,189.03,22807.0,185.3993,185.5858,185.3404,185.5171,22807.0
2024-10-22 15:50:00,189.01,189.1,188.78,188.9,47399.0,185.4974,185.5858,185.2717,185.3895,47399.0
2024-10-22 15:55:00,188.93,188.99,188.7,188.77,157450.0,185.4189,185.4778,185.1932,185.2619,157450.0
2024-10-23 09:30:00,188.7,189.18,188.37,188.82,90461.0,185.1932,185.6643,184.8693,185.311,90461.0
2024-10-23 09:35:00,188.8,189.27,188.56,188.72,69773.0,185.2914,185.7526,185.0558,185.2128,69773.0
2024-10-23 09:40:00,188.8,188.85,188.3,188.56,50812.0,185.2914,185.3404,184.8006,185.0558,50812.0
2024-10-23 09:45:00,188.59,188.64,188.02,188.08,40990.0,185.0853,185.1343,184.5258,184.5847,40990.0
2024-10-23 09:50:00,188.02,188.14,187.5,187.53,31466.0,184.5258,184.6436,184.0155,184.045,31466.0
2024-10-23 09:55:00,187.55,188.08,187.55,188.05,24873.0,184.0646,184.5847,184.0646,184.5553,24873.0
2024-10-23 10:00:00,188.05,188.7,188.01,188.59,45520.0,184.5553,185.1932,184.516,185.0853,45520.0
2024-10-23 10:05:00,188.65,188.99,188.65,188.89,54436.0,185.1441,185.4778,185.1441,185.3797,54436.0
2024-10-23 10:10:00,188.83,188.9,188.51,188.58,39530.0,185.3208,185.3895,185.0067,185.0754,39530.0
2024-10-23 10:15:00,188.56,188.58,188.2,188.47,36266.0,185.0558,185.0754,184.7025,184.9675,36266.0
2024-10-23 10:20:00,188.47,188.68,188.38,188.56,17818.0,184.9675,185.1736,184.8792,185.0558,17818.0
2024-10-23 10:25:00,188.52,188.61,188.2,188.23,24665.0,185.0166,185.1049,184.7025,184.7319,24665.0
2024-10-23 10:30:00,188.24,188.24,188.0,188.07,27589.0,184.7418,184.7418,184.5062,184.5749,27589.0
2024-10-23 10:35:00,188.06,188.09,187.94,188.05,12748.0,184.5651,184.5945,184.4473,184.5553,12748.0
2024-10-23 10:40:00,188.03,188.25,188.03,188.24,12309.0,184.5357,184.7516,184.5357,184.7418,12309.0
2024-10-23 10:45:00,188.23,188.37,188.19,188.19,18439.0,184.7319,184.8693,184.6927,184.6927,18439.0
2024-10-23 10:50:00,188.2,188.35,188.12,188.17,17023.0,184.7025,184.8497,184.624,184.6731,17023.0
2024-10-23 10:55:00,188.17,188.34,188.09,188.18,14692.0,184.6731,184.8399,184.5945,184.6829,14692.0
2024-10-23 11:00:00,188.17,188.2,187.79,187.85,34415.0,184.6731,184.7025,184.3001,184.359,34415.0
2024-10-23 11:05:00,187.84,187.97,187.74,187.83,11678.0,184.3492,184.4768,184.251,184.3394,11678.0
2024-10-23 11:10:00,187.79,187.9,187.68,187.78,23087.0,184.3001,184.4081,184.1922,184.2903,23087.0
2024-10-23 11:15:00,187.77,187.79,187.58,187.72,17318.0,184.2805,184.3001,184.094,184.2314,17318.0
2024-10-23 11:20:00,187.72,187.93,187.69,187.81,13322.0,184.2314,184.4375,184.202,184.3197,13322.0
2024-10-23 11:25:00,187.86,187.89,187.75,187.87,17015.0,184.3688,184.3983,184.2609,184.3786,17015.0
2024-10-23 11:30:00,187.9,187.91,187.57,187.57,8242.0,184.4081,184.4179,184.0842,184.0842,8242.0
2024-10-23 11:35:00,187.57,187.84,187.57,187.84,7908.0,184.0842,184.3492,184.0842,184.3492,7908.0
2024-10-23 11:40:00,187.86,187.89,187.72,187.88,4719.0,184.3688,184.3983,184.2314,184.3884,4719.0
2024-10-23 11:45:00,187.85,187.97,187.78,187.97,6411.0,184.359,184.4768,184.2903,184.4768,6411.0
2024-10-23 11:50:00,187.95,188.08,187.84,188.06,13997.0,184.4571,184.5847,184.3492,184.5651,13997.0
2024-10-23 11:55:00,188.03,188.08,187.81,187.84,8303.0,184.5357,184.5847,184.3197,184.3492,8303.0
2024-10-23 12:00:00,187.84,188.0,187.77,187.86,6854.0,184.3492,184.5062,184.2805,184.3688,6854.0
2024-10-23 12:05:00,187.86,188.06,187.83,187.96,5960.0,184.3688,184.5651,184.3394,184.467,5960.0
2024-10-23 12:10:00,187.99,188.01,187.77,187.81,3790.0,184.4964,184.516,184.2805,184.3197,3790.0
2024-10-23 12:15:00,187.84,187.98,187.82,187.92,10442.0,184.3492,184.4866,184.3296,184.4277,10442.0
2024-10-23 12:20:00,187.97,188.07,187.95,188.02,17334.0,184.4768,184.5749,184.4571,184.5258,17334.0
2024-10-23 12:25:00,188.01,188.06,187.96,188.06,6340.0,184.516,184.5651,184.467,184.5651,6340.0
2024-10-23 12:30:00,188.06,188.11,187.87,188.07,10883.0,184.5651,184.6142,184.3786,184.5749,10883.0
2024-10-23 12:35:00,188.08,188.15,187.91,187.91,10365.0,184.5847,184.6534,184.4179,184.4179,10365.0
2024-10-23 12:40:00,187.97,187.97,187.83,187.91,17475.0,184.4768,184.4768,184.3394,184.4179,17475.0
2024-10-23 12:45:00,187.91,188.03,187.88,188.0,18781.0,184.4179,184.5357,184.3884,184.5062,18781.0
2024-10-23 12:50:00,188.05,188.07,187.85,187.96,13815.0,184.5553,184.5749,184.359,184.467,13815.0
2024-10-23 12:55:00,187.94,187.94,187.72,187.8,13092.0,184.4473,184.4473,184.2314,184.3099,13092.0
2024-10-23 13:00:00,187.8,187.92,187.79,187.92,11126.0,184.3099,184.4277,184.3001,184.4277,11126.0
2024-10-23 13:05:00,187.95,188.0,187.93,187.95,21647.0,184.4571,184.5062,184.4375,184.4571,21647.0
2024-10-23 13:10:00,187.99,187.99,187.76,187.91,19103.0,184.4964,184.4964,184.2707,184.4179,19103.0
2024-10-23 13:15:00,187.94,188.15,187.88,188.15,10702.0,184.4473,184.6534,184.3884,184.6534,10702.0
2024-10-23 13:20:00,188.14,188.22,188.06,188.22,7782.0,184.6436,184.7221,184.5651,184.7221,7782.0
2024-10-23 13:25:00,188.19,188.19,187.97,188.06,8837.0,184.6927,184.6927,184.4768,184.5651,8837.0
2024-10-23 13:30:00,188.05,188.12,188.0,188.03,9034.0,184.5553,184.624,184.5062,184.5357,9034.0
2024-10-23 13:35:00,188.03,188.15,187.97,188.14,20821.0,184.5357,184.6534,184.4768,184.6436,20821.0
2024-10-23 13:40:00,188.11,188.13,187.9,187.99,19383.0,184.6142,184.6338,184.4081,184.4964,19383.0
2024-10-23 13:45:00,187.98,188.14,187.97,188.1,16116.0,184.4866,184.6436,184.4768,184.6044,16116.0
2024-10-23 13:50:00,188.11,188.12,187.9,187.91,30085.0,184.6142,184.624,184.4081,184.4179,30085.0
2024-10-23 13:55:00,187.91,188.02,187.91,187.99,9651.0,184.4179,184.5258,184.4179,184.4964,9651.0
2024-10-23 14:00:00,187.98,188.02,187.8,187.82,26709.0,184.4866,184.5258,184.3099,184.3296,26709.0
2024-10-23 14:05:00,187.8,187.94,187.75,187.79,13050.0,184.3099,184.4473,184.2609,184.3001,13050.0
2024-10-23 14:10:00,187.79,187.82,187.71,187.8,11310.0,184.3001,184.3296,184.2216,184.3099,11310.0
2024-10-23 14:15:00,187.8,187.81,187.5,187.55,15528.0,184.3099,184.3197,184.0155,184.0646,15528.0
2024-10-23 14:20:00,187.56,187.74,187.54,187.7,11047.0,184.0744,184.251,184.0548,184.2118,11047.0
2024-10-23 14:25:00,187.66,187.71,187.61,187.66,15588.0,184.1725,184.2216,184.1235,184.1725,15588.0
2024-10-23 14:30:00,187.65,187.83,187.61,187.83,20523.0,184.1627,184.3394,184.1235,184.3394,20523.0
2024-10-23 14:35:00,187.83,187.84,187.7,187.71,23052.0,184.3394,184.3492,184.2118,184.2216,23052.0
2024-10-23 14:40:00,187.72,187.79,187.66,187.78,24255.0,184.2314,184.3001,184.1725,184.2903,24255.0
2024-10-23 14:45:00,187.78,187.97,187.76,187.91,21069.0,184.2903,184.4768,184.2707,184.4179,21069.0
2024-10-23 14:50:00,187.9,188.01,187.88,187.97,13541.0,184.4081,184.516,184.3884,184.4768,13541.0
2024-10-23 14:55:00,187.97,188.02,187.93,187.98,18383.0,184.4768,184.5258,184.4375,184.4866,18383.0
2024-10-23 15:00:00,187.95,187.97,187.84,187.95,13237.0,184.4571,184.4768,184.3492,184.4571,13237.0
2024-10-23 15:05:00,187.94,188.01,187.84,187.9,171710.0,184.4473,184.516,184.3492,184.4081,171710.0
2024-10-23 15:10:00,187.91,187.91,187.86,187.88,16097.0,184.4179,184.4179,184.3688,184.3884,16097.0
2024-10-23 15:15:00,187.89,187.91,187.77,187.9,16439.0,184.3983,184.4179,184.2805,184.4081,16439.0
2024-10-23 15:20:00,187.9,188.08,187.87,187.97,22672.0,184.4081,184.5847,184.3786,184.4768,22672.0
2024-10-23 15:25:00,187.96,187.97,187.85,187.95,18816.0,184.467,184.4768,184.359,184.4571,18816.0
2024-10-23 15:30:00,187.95,188.15,187.88,188.15,11968.0,184.4571,184.6534,184.3884,184.6534,11968.0
2024-10-23 15:35:00,188.14,188.28,188.01,188.03,15348.0,184.6436,184.781,184.516,184.5357,15348.0
2024-10-23 15:40:00,188.04,188.26,187.99,188.25,99496.0,184.5455,184.7614,184.4964,184.7516,99496.0
2024-10-23 15:45:00,188.23,188.3,188.04,188.04,21571.0,184.7319,184.8006,184.5455,184.5455,21571.0
2024-10-23 15:50:00,188.05,188.15,187.95,188.0,110567.0,184.5553,184.6534,184.4571,184.5062,110567.0
2024-10-23 15:55:00,188.0,188.12,187.84,187.87,197459.0,184.5062,184.624,184.3492,184.3786,197459.0
2024-10-24 09:30:00,188.43,189.2,188.25,188.75,103119.0,184.9282,185.6839,184.7516,185.2423,103119.0
2024-10-24 09:35:00,188.73,188.79,188.17,188.7,43314.0,185.2227,185.2815,184.6731,185.1932,43314.0
2024-10-24 09:40:00,188.71,189.36,188.64,189.27,75587.0,185.203,185.8409,185.1343,185.7526,75587.0
2024-10-24 09:45:00,189.23,189.28,188.75,188.8,17159.0,185.7134,185.7624,185.2423,185.2914,17159.0
2024-10-24 09:50:00,188.79,189.12,188.73,189.07,78382.0,185.2815,185.6054,185.2227,185.5563,78382.0
2024-10-24 09:55:00,189.15,189.43,189.02,189.16,25405.0,185.6348,185.9096,185.5073,185.6447,25405.0
2024-10-24 10:00:00,189.13,189.48,189.01,189.4,19573.0,185.6152,185.9587,185.4974,185.8802,19573.0
2024-10-24 10:05:00,189.4,189.89,189.4,189.43,28894.0,185.8802,186.3611,185.8802,185.9096,28894.0
2024-10-24 10:10:00,189.42,189.45,188.99,189.21,26582.0,185.8998,185.9293,185.4778,185.6937,26582.0
2024-10-24 10:15:00,189.21,189.38,189.12,189.38,21514.0,185.6937,185.8606,185.6054,185.8606,21514.0
2024-10-24 10:20:00,189.43,189.58,189.3,189.44,22444.0,185.9096,186.0569,185.7821,185.9195,22444.0
2024-10-24 10:25:00,189.41,189.73,189.28,189.44,1849986.0,185.89,186.2041,185.7624,185.9195,1849986.0
2024-10-24 10:30:00,189.34,189.59,189.34,189.55,15898.0,185.8213,186.0667,185.8213,186.0274,15898.0
2024-10-24 10:35:00,189.55,189.66,189.35,189.46,14586.0,186.0274,186.1354,185.8311,185.9391,14586.0
2024-10-24 10:40:00,189.44,189.5,189.35,189.46,12608.0,185.9195,185.9783,185.8311,185.9391,12608.0
2024-10-24 10:45:00,189.43,189.53,189.36,189.45,6815.0,185.9096,186.0078,185.8409,185.9293,6815.0
2024-10-24 10:50:00,189.42,189.55,189.17,189.53,12589.0,185.8998,186.0274,185.6545,186.0078,12589.0
2024-10-24 10:55:00,189.56,189.75,189.51,189.59,19640.0,186.0372,186.2237,185.9882,186.0667,19640.0
2024-10-24 11:00:00,189.57,189.59,189.32,189.47,17726.0,186.047,186.0667,185.8017,185.9489,17726.0
2024-10-24 11:05:00,189.48,189.63,189.41,189.63,12984.0,185.9587,186.1059,185.89,186.1059,12984.0
2024-10-24 11:10:00,189.62,189.66,189.47,189.65,22028.0,186.0961,186.1354,185.9489,186.1256,22028.0
2024-10-24 11:15:00,189.67,189.73,189.5,189.58,18058.0,186.1452,186.2041,185.9783,186.0569,18058.0
2024-10-24 11:20:00,189.53,189.58,189.29,189.34,9287.0,186.0078,186.0569,185.7722,185.8213,9287.0
2024-10-24 11:25:00,189.34,189.4,189.23,189.37,26673.0,185.8213,185.8802,185.7134,185.8508,26673.0
2024-10-24 11:30:00,189.39,189.41,189.14,189.3,23170.0,185.8704,185.89,185.625,185.7821,23170.0
2024-10-24 11:35:00,189.32,189.67,189.19,189.24,43639.0,185.8017,186.1452,185.6741,185.7232,43639.0
2024-10-24 11:40:00,189.24,189.5,189.19,189.37,25986.0,185.7232,185.9783,185.6741,185.8508,25986.0
2024-10-24 11:45:00,189.36,189.56,189.3,189.42,27635.0,185.8409,186.0372,185.7821,185.8998,27635.0
2024-10-24 11:50:00,189.4,189.59,189.33,189.59,25769.0,185.8802,186.0667,185.8115,186.0667,25769.0
2024-10-24 11:55:00,189.59,189.68,189.52,189.52,20235.0,186.0667,186.155,185.998,185.998,20235.0
2024-10-24 12:00:00,189.53,189.6,189.36,189.41,26344.0,186.0078,186.0765,185.8409,185.89,26344.0
2024-10-24 12:05:00,189.4,189.4,189.24,189.34,13118.0,185.8802,185.8802,185.7232,185.8213,13118.0
2024-10-24 12:10:00,189.34,189.51,189.29,189.4,31131.0,185.8213,185.9882,185.7722,185.8802,31131.0
2024-10-24 12:15:00,189.42,189.5,189.27,189.5,17277.0,185.8998,185.9783,185.7526,185.9783,17277.0
2024-10-24 12:20:00,189.49,189.75,189.47,189.68,30047.0,185.9685,186.2237,185.9489,186.155,30047.0
2024-10-24 12:25:00,189.66,190.01,189.64,189.94,39864.0,186.1354,186.4789,186.1157,186.4102,39864.0
2024-10-24 12:30:00,189.94,190.1,189.92,190.1,32053.0,186.4102,186.5672,186.3905,186.5672,32053.0
2024-10-24 12:35:00,190.1,190.15,190.01,190.12,14563.0,186.5672,186.6163,186.4789,186.5868,14563.0
2024-10-24 12:40:00,190.11,190.43,190.09,190.32,38325.0,186.577,186.8911,186.5574,186.7831,38325.0
2024-10-24 12:45:00,190.31,190.47,190.29,190.35,21086.0,186.7733,186.9303,186.7537,186.8125,21086.0
2024-10-24 12:50:00,190.35,190.45,190.22,190.3,9574.0,186.8125,186.9107,186.685,186.7635,9574.0
2024-10-24 12:55:00,190.31,190.41,190.26,190.36,9030.0,186.7733,186.8714,186.7242,186.8224,9030.0
2024-10-24 13:00:00,190.37,190.37,190.17,190.25,8945.0,186.8322,186.8322,186.6359,186.7144,8945.0
2024-10-24 13:05:00,190.23,190.23,190.02,190.04,8465.0,186.6948,186.6948,186.4887,186.5083,8465.0
2024-10-24 13:10:00,190.01,190.15,189.96,190.13,38151.0,186.4789,186.6163,186.4298,186.5966,38151.0
2024-10-24 13:15:00,190.13,190.13,189.97,190.02,15922.0,186.5966,186.5966,186.4396,186.4887,15922.0
2024-10-24 13:20:00,190.04,190.06,189.95,190.04,12630.0,186.5083,186.5279,186.42,186.5083,12630.0
2024-10-24 13:25:00,190.03,190.09,189.69,189.7,17378.0,186.4985,186.5574,186.1648,186.1746,17378.0
2024-10-24 13:30:00,189.69,189.85,189.68,189.81,14428.0,186.1648,186.3218,186.155,186.2826,14428.0
2024-10-24 13:35:00,189.84,189.95,189.74,189.94,19787.0,186.312,186.42,186.2139,186.4102,19787.0
2024-10-24 13:40:00,189.93,189.96,189.89,189.96,5974.0,186.4004,186.4298,186.3611,186.4298,5974.0
2024-10-24 13:45:00,189.96,189.99,189.72,189.92,15448.0,186.4298,186.4592,186.1943,186.3905,15448.0
2024-10-24 13:50:00,189.92,190.14,189.91,190.05,35736.0,186.3905,186.6064,186.3807,186.5181,35736.0
2024-10-24 13:55:00,190.06,190.08,189.85,189.87,19989.0,186.5279,186.5476,186.3218,186.3415,19989.0
2024-10-24 14:00:00,189.84,190.01,189.79,189.91,35341.0,186.312,186.4789,186.263,186.3807,35341.0
2024-10-24 14:05:00,189.93,190.06,189.89,190.0,15480.0,186.4004,186.5279,186.3611,186.469,15480.0
2024-10-24 14:10:00,189.99,190.04,189.92,190.01,14980.0,186.4592,186.5083,186.3905,186.4789,14980.0
2024-10-24 14:15:00,190.01,190.28,190.0,190.19,19423.0,186.4789,186.7438,186.469,186.6555,19423.0
2024-10-24 14:20:00,190.17,190.19,190.06,190.06,9767.0,186.6359,186.6555,186.5279,186.5279,9767.0
2024-10-24 14:25:00,190.05,190.05,189.73,189.76,64027.0,186.5181,186.5181,186.2041,186.2335,64027.0
2024-10-24 14:30:00,189.76,189.8,189.65,189.73,11342.0,186.2335,186.2728,186.1256,186.2041,11342.0
2024-10-24 14:35:00,189.75,189.77,189.42,189.46,18252.0,186.2237,186.2433,185.8998,185.9391,18252.0
2024-10-24 14:40:00,189.44,189.49,189.39,189.48,9939.0,185.9195,185.9685,185.8704,185.9587,9939.0
2024-10-24 14:45:00,189.48,189.51,189.35,189.4,13260.0,185.9587,185.9882,185.8311,185.8802,13260.0
2024-10-24 14:50:00,189.41,189.52,189.41,189.48,8833.0,185.89,185.998,185.89,185.9587,8833.0
2024-10-24 14:55:00,189.48,189.55,189.44,189.54,28273.0,185.9587,186.0274,185.9195,186.0176,28273.0
2024-10-24 15:00:00,189.53,189.74,189.52,189.59,29939.0,186.0078,186.2139,185.998,186.0667,29939.0
2024-10-24 15:05:00,189.56,189.69,189.53,189.69,11852.0,186.0372,186.1648,186.0078,186.1648,11852.0
2024-10-24 15:10:00,189.71,189.88,189.69,189.69,9191.0,186.1844,186.3513,186.1648,186.1648,9191.0
2024-10-24 15:15:00,189.69,189.69,189.58,189.61,8634.0,186.1648,186.1648,186.0569,186.0863,8634.0
2024-10-24 15:20:00,189.6,189.75,189.59,189.7,15097.0,186.0765,186.2237,186.0667,186.1746,15097.0
2024-10-24 15:25:00,189.71,189.86,189.69,189.81,17584.0,186.1844,186.3317,186.1648,186.2826,17584.0
2024-10-24 15:30:00,189.78,190.09,189.75,190.05,20704.0,186.2531,186.5574,186.2237,186.5181,20704.0
2024-10-24 15:35:00,190.06,190.13,189.9,189.97,17283.0,186.5279,186.5966,186.3709,186.4396,17283.0
2024-10-24 15:40:00,190.01,190.11,189.82,189.87,34300.0,186.4789,186.577,186.2924,186.3415,34300.0
2024-10-24 15:45:00,189.88,189.88,189.7,189.77,88367.0,186.3513,186.3513,186.1746,186.2433,88367.0
2024-10-24 15:50:00,189.77,189.89,189.63,189.76,83958.0,186.2433,186.3611,186.1059,186.2335,83958.0
2024-10-24 15:55:00,189.8,190.09,189.61,189.67,420953.0,186.2728,186.5574,186.0863,186.1452,420953.0
2024-10-25 09:30:00,189.68,189.88,189.0,189.34,76383.0,186.155,186.3513,185.4876,185.8213,76383.0
2024-10-25 09:35:00,189.37,189.82,189.24,189.56,9523.0,185.8508,186.2924,185.7232,186.0372,9523.0
2024-10-25 09:40:00,189.65,189.65,189.22,189.22,16397.0,186.1256,186.1256,185.7035,185.7035,16397.0
2024-10-25 09:45:00,189.33,189.7,189.11,189.17,21824.0,185.8115,186.1746,185.5956,185.6545,21824.0
2024-10-25 09:50:00,189.16,189.27,189.05,189.14,16503.0,185.6447,185.7526,185.5367,185.625,16503.0
2024-10-25 09:55:00,189.18,189.25,188.75,189.0,38161.0,185.6643,185.733,185.2423,185.4876,38161.0
2024-10-25 10:00:00,189.04,189.31,188.91,189.01,37444.0,185.5269,185.7919,185.3993,185.4974,37444.0
2024-10-25 10:05:00,189.02,189.31,188.94,189.22,32862.0,185.5073,185.7919,185.4287,185.7035,32862.0
2024-10-25 10:10:00,189.27,189.33,189.08,189.13,39334.0,185.7526,185.8115,185.5661,185.6152,39334.0
2024-10-25 10:15:00,189.13,189.36,189.07,189.31,30707.0,185.6152,185.8409,185.5563,185.7919,30707.0
2024-10-25 10:20:00,189.31,189.37,189.14,189.19,17574.0,185.7919,185.8508,185.625,185.6741,17574.0
2024-10-25 10:25:00,189.18,189.29,189.02,189.2,56558.0,185.6643,185.7722,185.5073,185.6839,56558.0
2024-10-25 10:30:00,189.22,189.33,189.04,189.11,55621.0,185.7035,185.8115,185.5269,185.5956,55621.0
2024-10-25 10:35:00,189.11,189.4,189.1,189.36,26149.0,185.5956,185.8802,185.5858,185.8409,26149.0
2024-10-25 10:40:00,189.36,189.42,189.26,189.39,31246.0,185.8409,185.8998,185.7428,185.8704,31246.0
2024-10-25 10:45:00,189.41,189.58,189.34,189.48,31041.0,185.89,186.0569,185.8213,185.9587,31041.0
2024-10-25 10:50:00,189.46,189.61,189.36,189.55,22515.0,185.9391,186.0863,185.8409,186.0274,22515.0
2024-10-25 10:55:00,189.51,189.56,189.3,189.46,8940.0,185.9882,186.0372,185.7821,185.9391,8940.0
2024-10-25 11:00:00,189.46,189.5,189.38,189.38,13775.0,185.9391,185.9783,185.8606,185.8606,13775.0
2024-10-25 11:05:00,189.4,189.51,189.39,189.47,14373.0,185.8802,185.9882,185.8704,185.9489,14373.0
2024-10-25 11:10:00,189.5,189.52,189.23,189.31,14520.0,185.9783,185.998,185.7134,185.7919,14520.0
2024-10-25 11:15:00,189.29,189.35,189.24,189.28,37411.0,185.7722,185.8311,185.7232,185.7624,37411.0
2024-10-25 11:20:00,189.28,189.37,189.25,189.37,11050.0,185.7624,185.8508,185.733,185.8508,11050.0
2024-10-25 11:25:00,189.36,189.54,189.29,189.29,23842.0,185.8409,186.0176,185.7722,185.7722,23842.0
2024-10-25 11:30:00,189.25,189.34,189.25,189.29,40288.0,185.733,185.8213,185.733,185.7722,40288.0
2024-10-25 11:35:00,189.3,189.34,189.23,189.28,34135.0,185.7821,185.8213,185.7134,185.7624,34135.0
2024-10-25 11:40:00,189.27,189.35,189.26,189.33,17340.0,185.7526,185.8311,185.7428,185.8115,17340.0
2024-10-25 11:45:00,189.34,189.38,189.26,189.36,18085.0,185.8213,185.8606,185.7428,185.8409,18085.0
2024-10-25 11:50:00,189.36,189.37,189.27,189.29,18834.0,185.8409,185.8508,185.7526,185.7722,18834.0
2024-10-25 11:55:00,189.28,189.37,189.26,189.37,17476.0,185.7624,185.8508,185.7428,185.8508,17476.0
2024-10-25 12:00:00,189.38,189.41,189.28,189.31,16935.0,185.8606,185.89,185.7624,185.7919,16935.0
2024-10-25 12:05:00,189.31,189.33,189.23,189.23,44881.0,185.7919,185.8115,185.7134,185.7134,44881.0
2024-10-25 12:10:00,189.23,189.27,188.97,189.12,114594.0,185.7134,185.7526,185.4582,185.6054,114594.0
2024-10-25 12:15:00,189.12,189.31,189.12,189.28,25097.0,185.6054,185.7919,185.6054,185.7624,25097.0
2024-10-25 12:20:00,189.31,189.63,189.26,189.46,24746.0,185.7919,186.1059,185.7428,185.9391,24746.0
2024-10-25 12:25:00,189.45,189.45,189.25,189.36,19152.0,185.9293,185.9293,185.733,185.8409,19152.0
2024-10-25 12:30:00,189.38,189.38,189.12,189.13,12467.0,185.8606,185.8606,185.6054,185.6152,12467.0
2024-10-25 12:35:00,189.13,189.15,188.96,189.03,7348.0,185.6152,185.6348,185.4484,185.5171,7348.0
2024-10-25 12:40:00,189.02,189.13,189.0,189.01,11935.0,185.5073,185.6152,185.4876,185.4974,11935.0
2024-10-25 12:45:00,189.0,189.01,188.82,188.86,5990.0,185.4876,185.4974,185.311,185.3502,5990.0
2024-10-25 12:50:00,188.83,188.85,188.71,188.75,12071.0,185.3208,185.3404,185.203,185.2423,12071.0
2024-10-25 12:55:00,188.75,188.75,188.63,188.66,12119.0,185.2423,185.2423,185.1245,185.154,12119.0
2024-10-25 13:00:00,188.66,188.67,188.52,188.55,19040.0,185.154,185.1638,185.0166,185.046,19040.0
2024-10-25 13:05:00,188.54,188.55,188.38,188.46,17451.0,185.0362,185.046,184.8792,184.9577,17451.0
2024-10-25 13:10:00,188.49,188.53,188.27,188.27,12369.0,184.9871,185.0264,184.7712,184.7712,12369.0
2024-10-25 13:15:00,188.26,188.36,188.25,188.28,7436.0,184.7614,184.8595,184.7516,184.781,7436.0
2024-10-25 13:20:00,188.27,188.34,188.24,188.29,14449.0,184.7712,184.8399,184.7418,184.7908,14449.0
2024-10-25 13:25:00,188.3,188.38,188.27,188.28,9707.0,184.8006,184.8792,184.7712,184.781,9707.0
2024-10-25 13:30:00,188.3,188.3,187.87,187.87,20913.0,184.8006,184.8006,184.3786,184.3786,20913.0
2024-10-25 13:35:00,187.84,187.87,187.71,187.8,14450.0,184.3492,184.3786,184.2216,184.3099,14450.0
2024-10-25 13:40:00,187.8,187.8,187.6,187.61,21624.0,184.3099,184.3099,184.1137,184.1235,21624.0
2024-10-25 13:45:00,187.56,187.78,187.53,187.75,12602.0,184.0744,184.2903,184.045,184.2609,12602.0
2024-10-25 13:50:00,187.75,188.01,187.73,187.95,10236.0,184.2609,184.516,184.2412,184.4571,10236.0
2024-10-25 13:55:00,187.96,187.99,187.84,187.89,11827.0,184.467,184.4964,184.3492,184.3983,11827.0
2024-10-25 14:00:00,187.86,187.97,187.74,187.8,17146.0,184.3688,184.4768,184.251,184.3099,17146.0
2024-10-25 14:05:00,187.73,187.73,187.62,187.67,12420.0,184.2412,184.2412,184.1333,184.1824,12420.0
2024-10-25 14:10:00,187.6,187.6,187.17,187.27,72045.0,184.1137,184.1137,183.6916,183.7898,72045.0
2024-10-25 14:15:00,187.27,187.43,187.19,187.4,16924.0,183.7898,183.9468,183.7113,183.9174,16924.0
2024-10-25 14:20:00,187.4,187.56,187.38,187.56,16395.0,183.9174,184.0744,183.8977,184.0744,16395.0
2024-10-25 14:25:00,187.56,187.78,187.54,187.78,40478.0,184.0744,184.2903,184.0548,184.2903,40478.0
2024-10-25 14:30:00,187.76,187.88,187.68,187.88,29811.0,184.2707,184.3884,184.1922,184.3884,29811.0
2024-10-25 14:35:00,187.85,188.1,187.82,188.09,17573.0,184.359,184.6044,184.3296,184.5945,17573.0
2024-10-25 14:40:00,188.09,188.12,187.98,188.06,18140.0,184.5945,184.624,184.4866,184.5651,18140.0
2024-10-25 14:45:00,188.08,188.13,187.98,188.1,14856.0,184.5847,184.6338,184.4866,184.6044,14856.0
2024-10-25 14:50:00,188.09,188.11,187.81,187.83,11001.0,184.5945,184.6142,184.3197,184.3394,11001.0
2024-10-25 14:55:00,187.82,188.03,187.81,188.03,11834.0,184.3296,184.5357,184.3197,184.5357,11834.0
2024-10-25 15:00:00,188.05,188.2,188.03,188.16,18876.0,184.5553,184.7025,184.5357,184.6632,18876.0
2024-10-25 15:05:00,188.19,188.25,188.15,188.19,17605.0,184.6927,184.7516,184.6534,184.6927,17605.0
2024-10-25 15:10:00,188.12,188.19,187.98,188.09,106637.0,184.624,184.6927,184.4866,184.5945,106637.0
2024-10-25 15:15:00,188.06,188.33,188.06,188.25,13898.0,184.5651,184.8301,184.5651,184.7516,13898.0
2024-10-25 15:20:00,188.23,188.36,188.13,188.2,11159.0,184.7319,184.8595,184.6338,184.7025,11159.0
2024-10-25 15:25:00,188.22,188.27,188.13,188.24,14777.0,184.7221,184.7712,184.6338,184.7418,14777.0
2024-10-25 15:30:00,188.24,188.25,187.9,187.94,20104.0,184.7418,184.7516,184.4081,184.4473,20104.0
2024-10-25 15:35:00,187.94,188.05,187.89,187.92,24643.0,184.4473,184.5553,184.3983,184.4277,24643.0
2024-10-25 15:40:00,187.89,187.95,187.75,187.8,26061.0,184.3983,184.4571,184.2609,184.3099,26061.0
2024-10-25 15:45:00,187.78,187.84,187.72,187.78,33946.0,184.2903,184.3492,184.2314,184.2903,33946.0
2024-10-25 15:50:00,187.73,187.82,187.55,187.63,68434.0,184.2412,184.3296,184.0646,184.1431,68434.0
2024-10-25 15:55:00,187.64,187.9,187.39,187.82,220635.0,184.1529,184.4081,183.9076,184.3296,220635.0
2024-10-28 09:30:00,188.09,189.35,187.52,189.15,76034.0,184.5945,185.8311,184.0351,185.6348,76034.0
2024-10-28 09:35:00,189.17,189.47,188.97,188.97,23286.0,185.6545,185.9489,185.4582,185.4582,23286.0
2024-10-28 09:40:00,188.94,189.32,188.79,189.16,14428.0,185.4287,185.8017,185.2815,185.6447,14428.0
2024-10-28 09:45:00,189.23,189.38,188.94,189.23,20615.0,185.7134,185.8606,185.4287,185.7134,20615.0
2024-10-28 09:50:00,189.23,189.44,189.08,189.35,16885.0,185.7134,185.9195,185.5661,185.8311,16885.0
2024-10-28 09:55:00,189.35,189.38,188.95,189.03,12468.0,185.8311,185.8606,185.4386,185.5171,12468.0
2024-10-28 10:00:00,189.05,189.2,188.71,188.74,14555.0,185.5367,185.6839,185.203,185.2325,14555.0
2024-10-28 10:05:00,188.77,188.82,188.63,188.71,6885.0,185.2619,185.311,185.1245,185.203,6885.0
2024-10-28 10:10:00,188.79,188.97,188.76,188.89,21487.0,185.2815,185.4582,185.2521,185.3797,21487.0
2024-10-28 10:15:00,188.86,189.08,188.81,189.08,19485.0,185.3502,185.5661,185.3012,185.5661,19485.0
2024-10-28 10:20:00,189.05,189.62,189.05,189.62,25287.0,185.5367,186.0961,185.5367,186.0961,25287.0
2024-10-28 10:25:00,189.62,189.79,189.53,189.79,26591.0,186.0961,186.263,186.0078,186.263,26591.0
2024-10-28 10:30:00,189.78,189.8,189.51,189.61,25410.0,186.2531,186.2728,185.9882,186.0863,25410.0
2024-10-28 10:35:00,189.63,189.74,189.5,189.6,9325.0,186.1059,186.2139,185.9783,186.0765,9325.0
2024-10-28 10:40:00,189.58,189.92,189.58,189.9,28704.0,186.0569,186.3905,186.0569,186.3709,28704.0
2024-10-28 10:45:00,189.88,189.94,189.54,189.59,17941.0,186.3513,186.4102,186.0176,186.0667,17941.0
2024-10-28 10:50:00,189.58,189.7,189.54,189.63,7244.0,186.0569,186.1746,186.0176,186.1059,7244.0
2024-10-28 10:55:00,189.67,189.91,189.65,189.89,19866.0,186.1452,186.3807,186.1256,186.3611,19866.0
2024-10-28 11:00:00,189.87,190.14,189.66,189.99,26416.0,186.3415,186.6064,186.1354,186.4592,26416.0
2024-10-28 11:05:00,189.94,189.99,189.83,189.86,9530.0,186.4102,186.4592,186.3022,186.3317,9530.0
2024-10-28 11:10:00,189.85,190.05,189.84,189.94,11152.0,186.3218,186.5181,186.312,186.4102,11152.0
2024-10-28 11:15:00,189.95,189.97,189.59,189.62,7716.0,186.42,186.4396,186.0667,186.0961,7716.0
2024-10-28 11:20:00,189.63,189.82,189.63,189.81,10654.0,186.1059,186.2924,186.1059,186.2826,10654.0
2024-10-28 11:25:00,189.77,189.88,189.73,189.78,8751.0,186.2433,186.3513,186.2041,186.2531,8751.0
2024-10-28 11:30:00,189.78,189.79,189.67,189.74,10536.0,186.2531,186.263,186.1452,186.2139,10536.0
2024-10-28 11:35:00,189.75,190.06,189.71,190.06,22165.0,186.2237,186.5279,186.1844,186.5279,22165.0
2024-10-28 11:40:00,190.0,190.04,189.58,189.58,19392.0,186.469,186.5083,186.0569,186.0569,19392.0
2024-10-28 11:45:00,189.59,189.66,189.58,189.66,6087.0,186.0667,186.1354,186.0569,186.1354,6087.0
2024-10-28 11:50:00,189.65,189.66,189.34,189.37,33160.0,186.1256,186.1354,185.8213,185.8508,33160.0
2024-10-28 11:55:00,189.33,189.51,189.3,189.31,14754.0,185.8115,185.9882,185.7821,185.7919,14754.0
2024-10-28 12:00:00,189.33,189.39,189.27,189.28,19204.0,185.8115,185.8704,185.7526,185.7624,19204.0
2024-10-28 12:05:00,189.28,189.55,189.27,189.55,119458.0,185.7624,186.0274,185.7526,186.0274,119458.0
2024-10-28 12:10:00,189.55,189.66,189.49,189.62,10517.0,186.0274,186.1354,185.9685,186.0961,10517.0
2024-10-28 12:15:00,189.61,189.67,189.54,189.54,8208.0,186.0863,186.1452,186.0176,186.0176,8208.0
2024-10-28 12:20:00,189.56,189.7,189.52,189.61,12768.0,186.0372,186.1746,185.998,186.0863,12768.0
2024-10-28 12:25:00,189.61,189.69,189.51,189.51,7572.0,186.0863,186.1648,185.9882,185.9882,7572.0
2024-10-28 12:30:00,189.54,189.61,189.48,189.52,23237.0,186.0176,186.0863,185.9587,185.998,23237.0
2024-10-28 12:35:00,189.52,189.54,189.39,189.53,26897.0,185.998,186.0176,185.8704,186.0078,26897.0
2024-10-28 12:40:00,189.53,189.85,189.52,189.83,12522.0,186.0078,186.3218,185.998,186.3022,12522.0
2024-10-28 12:45:00,189.81,189.87,189.62,189.87,34610.0,186.2826,186.3415,186.0961,186.3415,34610.0
2024-10-28 12:50:00,189.84,189.84,189.64,189.73,7954.0,186.312,186.312,186.1157,186.2041,7954.0
2024-10-28 12:55:00,189.68,189.71,189.47,189.52,19354.0,186.155,186.1844,185.9489,185.998,19354.0
2024-10-28 13:00:00,189.49,189.6,189.4,189.46,9535.0,185.9685,186.0765,185.8802,185.9391,9535.0
2024-10-28 13:05:00,189.45,189.58,189.45,189.55,3655.0,185.9293,186.0569,185.9293,186.0274,3655.0
2024-10-28 13:10:00,189.6,189.6,189.47,189.58,7780.0,186.0765,186.0765,185.9489,186.0569,7780.0
2024-10-28 13:15:00,189.55,189.6,189.5,189.59,6253.0,186.0274,186.0765,185.9783,186.0667,6253.0
2024-10-28 13:20:00,189.6,189.69,189.59,189.64,13884.0,186.0765,186.1648,186.0667,186.1157,13884.0
2024-10-28 13:25:00,189.65,189.65,189.44,189.53,10332.0,186.1256,186.1256,185.9195,186.0078,10332.0
2024-10-28 13:30:00,189.51,189.55,189.44,189.52,21957.0,185.9882,186.0274,185.9195,185.998,21957.0
2024-10-28 13:35:00,189.52,189.53,189.43,189.51,36050.0,185.998,186.0078,185.9096,185.9882,36050.0
2024-10-28 13:40:00,189.51,189.74,189.47,189.71,7794.0,185.9882,186.2139,185.9489,186.1844,7794.0
2024-10-28 13:45:00,189.72,189.72,189.53,189.53,8284.0,186.1943,186.1943,186.0078,186.0078,8284.0
2024-10-28 13:50:00,189.52,189.67,189.5,189.66,5895.0,185.998,186.1452,185.9783,186.1354,5895.0
2024-10-28 13:55:00,189.67,189.78,189.61,189.75,9100.0,186.1452,186.2531,186.0863,186.2237,9100.0
2024-10-28 14:00:00,189.7,189.73,189.54,189.73,8265.0,186.1746,186.2041,186.0176,186.2041,8265.0
2024-10-28 14:05:00,189.69,189.78,189.66,189.74,5344.0,186.1648,186.2531,186.1354,186.2139,5344.0
2024-10-28 14:10:00,189.73,189.74,189.67,189.67,6242.0,186.2041,186.2139,186.1452,186.1452,6242.0
2024-10-28 14:15:00,189.71,189.72,189.65,189.68,20407.0,186.1844,186.1943,186.1256,186.155,20407.0
2024-10-28 14:20:00,189.7,189.75,189.67,189.74,11550.0,186.1746,186.2237,186.1452,186.2139,11550.0
2024-10-28 14:25:00,189.72,189.76,189.67,189.71,7698.0,186.1943,186.2335,186.1452,186.1844,7698.0
2024-10-28 14:30:00,189.69,189.84,189.69,189.72,8453.0,186.1648,186.312,186.1648,186.1943,8453.0
2024-10-28 14:35:00,189.72,189.73,189.66,189.71,10560.0,186.1943,186.2041,186.1354,186.1844,10560.0
2024-10-28 14:40:00,189.74,189.75,189.6,189.62,7806.0,186.2139,186.2237,186.0765,186.0961,7806.0
2024-10-28 14:45:00,189.62,189.82,189.42,189.81,22931.0,186.0961,186.2924,185.8998,186.2826,22931.0
2024-10-28 14:50:00,189.82,189.88,189.71,189.73,9731.0,186.2924,186.3513,186.1844,186.2041,9731.0
2024-10-28 14:55:00,189.72,189.76,189.67,189.69,11179.0,186.1943,186.2335,186.1452,186.1648,11179.0
2024-10-28 15:00:00,189.67,189.74,189.57,189.61,11510.0,186.1452,186.2139,186.047,186.0863,11510.0
2024-10-28 15:05:00,189.61,189.63,189.56,189.61,10262.0,186.0863,186.1059,186.0372,186.0863,10262.0
2024-10-28 15:10:00,189.62,189.66,189.58,189.62,8933.0,186.0961,186.1354,186.0569,186.0961,8933.0
2024-10-28 15:15:00,189.6,189.66,189.58,189.59,10820.0,186.0765,186.1354,186.0569,186.0667,10820.0
2024-10-28 15:20:00,189.61,189.72,189.59,189.67,17406.0,186.0863,186.1943,186.0667,186.1452,17406.0
2024-10-28 15:25:00,189.69,189.71,189.62,189.64,12642.0,186.1648,186.1844,186.0961,186.1157,12642.0
2024-10-28 15:30:00,189.62,189.81,189.61,189.8,20179.0,186.0961,186.2826,186.0863,186.2728,20179.0
2024-10-28 15:35:00,189.79,189.79,189.63,189.7,17754.0,186.263,186.263,186.1059,186.1746,17754.0
2024-10-28 15:40:00,189.71,189.88,189.7,189.78,23466.0,186.1844,186.3513,186.1746,186.2531,23466.0
2024-10-28 15:45:00,189.79,189.86,189.75,189.86,26152.0,186.263,186.3317,186.2237,186.3317,26152.0
2024-10-28 15:50:00,189.87,189.89,189.58,189.59,62246.0,186.3415,186.3611,186.0569,186.0667,62246.0
2024-10-28 15:55:00,189.6,189.78,189.31,189.74,244559.0,186.0765,186.2531,185.7919,186.2139,244559.0
2024-10-29 09:30:00,190.49,191.16,190.3,190.54,93188.0,186.9499,187.6075,186.7635,186.999,93188.0
2024-10-29 09:35:00,190.47,190.74,188.51,189.46,89346.0,186.9303,187.1953,185.0067,185.9391,89346.0
2024-10-29 09:40:00,189.51,189.79,189.3,189.34,101727.0,185.9882,186.263,185.7821,185.8213,101727.0
2024-10-29 09:45:00,189.33,189.53,189.16,189.34,61156.0,185.8115,186.0078,185.6447,185.8213,61156.0
2024-10-29 09:50:00,189.4,189.89,189.3,189.78,70967.0,185.8802,186.3611,185.7821,186.2531,70967.0
2024-10-29 09:55:00,189.88,189.92,189.5,189.5,37615.0,186.3513,186.3905,185.9783,185.9783,37615.0
2024-10-29 10:00:00,189.52,189.79,189.4,189.59,13203.0,185.998,186.263,185.8802,186.0667,13203.0
2024-10-29 10:05:00,189.58,189.76,189.51,189.67,34780.0,186.0569,186.2335,185.9882,186.1452,34780.0
2024-10-29 10:10:00,189.67,189.89,189.5,189.54,39859.0,186.1452,186.3611,185.9783,186.0176,39859.0
2024-10-29 10:15:00,189.54,189.81,189.49,189.79,29568.0,186.0176,186.2826,185.9685,186.263,29568.0
2024-10-29 10:20:00,189.79,189.8,189.56,189.7,28382.0,186.263,186.2728,186.0372,186.1746,28382.0
2024-10-29 10:25:00,189.72,189.77,189.1,189.17,28782.0,186.1943,186.2433,185.5858,185.6545,28782.0
2024-10-29 10:30:00,189.22,189.46,189.17,189.36,32999.0,185.7035,185.9391,185.6545,185.8409,32999.0
2024-10-29 10:35:00,189.34,189.4,189.28,189.37,26819.0,185.8213,185.8802,185.7624,185.8508,26819.0
2024-10-29 10:40:00,189.36,189.37,189.18,189.34,41486.0,185.8409,185.8508,185.6643,185.8213,41486.0
2024-10-29 10:45:00,189.35,189.52,189.23,189.52,29773.0,185.8311,185.998,185.7134,185.998,29773.0
2024-10-29 10:50:00,189.56,189.61,189.47,189.5,29126.0,186.0372,186.0863,185.9489,185.9783,29126.0
2024-10-29 10:55:00,189.5,189.74,189.48,189.64,49901.0,185.9783,186.2139,185.9587,186.1157,49901.0
2024-10-29 11:00:00,189.59,189.72,189.52,189.59,20837.0,186.0667,186.1943,185.998,186.0667,20837.0
2024-10-29 11:05:00,189.58,189.62,189.38,189.46,39877.0,186.0569,186.0961,185.8606,185.9391,39877.0
2024-10-29 11:10:00,189.46,189.46,189.3,189.37,38437.0,185.9391,185.9391,185.7821,185.8508,38437.0
2024-10-29 11:15:00,189.37,189.4,188.94,188.97,61719.0,185.8508,185.8802,185.4287,185.4582,61719.0
2024-10-29 11:20:00,188.89,189.04,188.66,188.99,16922.0,185.3797,185.5269,185.154,185.4778,16922.0
2024-10-29 11:25:00,188.99,189.18,188.99,189.14,21566.0,185.4778,185.6643,185.4778,185.625,21566.0
2024-10-29 11:30:00,189.14,189.2,189.04,189.14,24245.0,185.625,185.6839,185.5269,185.625,24245.0
2024-10-29 11:35:00,189.13,189.36,189.08,189.27,11589.0,185.6152,185.8409,185.5661,185.7526,11589.0
2024-10-29 11:40:00,189.27,189.3,189.03,189.11,94776.0,185.7526,185.7821,185.5171,185.5956,94776.0
2024-10-29 11:45:00,189.11,189.11,189.03,189.1,24135.0,185.5956,185.5956,185.5171,185.5858,24135.0
2024-10-29 11:50:00,189.11,189.31,189.09,189.16,30720.0,185.5956,185.7919,185.576,185.6447,30720.0
2024-10-29 11:55:00,189.12,189.25,189.09,189.24,28185.0,185.6054,185.733,185.576,185.7232,28185.0
2024-10-29 12:00:00,189.23,189.51,189.23,189.38,21358.0,185.7134,185.9882,185.7134,185.8606,21358.0
2024-10-29 12:05:00,189.34,189.64,189.31,189.61,18604.0,185.8213,186.1157,185.7919,186.0863,18604.0
2024-10-29 12:10:00,189.61,189.76,189.59,189.68,20285.0,186.0863,186.2335,186.0667,186.155,20285.0
2024-10-29 12:15:00,189.66,189.78,189.64,189.66,14440.0,186.1354,186.2531,186.1157,186.1354,14440.0
2024-10-29 12:20:00,189.71,189.87,189.71,189.84,20996.0,186.1844,186.3415,186.1844,186.312,20996.0
2024-10-29 12:25:00,189.85,189.87,189.63,189.72,13878.0,186.3218,186.3415,186.1059,186.1943,13878.0
2024-10-29 12:30:00,189.71,189.71,189.49,189.51,13537.0,186.1844,186.1844,185.9685,185.9882,13537.0
2024-10-29 12:35:00,189.51,189.66,189.38,189.58,12795.0,185.9882,186.1354,185.8606,186.0569,12795.0
2024-10-29 12:40:00,189.58,189.63,189.46,189.55,14794.0,186.0569,186.1059,185.9391,186.0274,14794.0
2024-10-29 12:45:00,189.57,189.61,189.5,189.53,15062.0,186.047,186.0863,185.9783,186.0078,15062.0
2024-10-29 12:50:00,189.53,189.69,189.52,189.6,14675.0,186.0078,186.1648,185.998,186.0765,14675.0
2024-10-29 12:55:00,189.62,189.72,189.58,189.65,12135.0,186.0961,186.1943,186.0569,186.1256,12135.0
2024-10-29 13:00:00,189.65,189.88,189.65,189.72,38197.0,186.1256,186.3513,186.1256,186.1943,38197.0
2024-10-29 13:05:00,189.7,189.8,189.63,189.69,13991.0,186.1746,186.2728,186.1059,186.1648,13991.0
2024-10-29 13:10:00,189.7,189.74,189.6,189.65,17929.0,186.1746,186.2139,186.0765,186.1256,17929.0
2024-10-29 13:15:00,189.65,189.67,189.59,189.61,25365.0,186.1256,186.1452,186.0667,186.0863,25365.0
2024-10-29 13:20:00,189.63,189.67,189.46,189.53,31701.0,186.1059,186.1452,185.9391,186.0078,31701.0
2024-10-29 13:25:00,189.53,189.6,189.32,189.43,40039.0,186.0078,186.0765,185.8017,185.9096,40039.0
2024-10-29 13:30:00,189.43,189.62,189.4,189.59,16609.0,185.9096,186.0961,185.8802,186.0667,16609.0
2024-10-29 13:35:00,189.57,189.6,189.5,189.54,8890.0,186.047,186.0765,185.9783,186.0176,8890.0
2024-10-29 13:40:00,189.56,189.57,189.42,189.43,17227.0,186.0372,186.047,185.8998,185.9096,17227.0
2024-10-29 13:45:00,189.43,189.47,189.32,189.36,18244.0,185.9096,185.9489,185.8017,185.8409,18244.0
2024-10-29 13:50:00,189.37,189.44,189.36,189.43,18028.0,185.8508,185.9195,185.8409,185.9096,18028.0
2024-10-29 13:55:00,189.43,189.48,189.34,189.37,31465.0,185.9096,185.9587,185.8213,185.8508,31465.0
2024-10-29 14:00:00,189.34,189.45,189.3,189.41,32186.0,185.8213,185.9293,185.7821,185.89,32186.0
2024-10-29 14:05:00,189.39,189.45,189.34,189.36,72574.0,185.8704,185.9293,185.8213,185.8409,72574.0
2024-10-29 14:10:00,189.37,189.38,189.28,189.31,31820.0,185.8508,185.8606,185.7624,185.7919,31820.0
2024-10-29 14:15:00,189.3,189.55,189.3,189.51,29425.0,185.7821,186.0274,185.7821,185.9882,29425.0
2024-10-29 14:20:00,189.5,189.51,189.4,189.45,36397.0,185.9783,185.9882,185.8802,185.9293,36397.0
2024-10-29 14:25:00,189.45,189.55,189.42,189.53,14809.0,185.9293,186.0274,185.8998,186.0078,14809.0
2024-10-29 14:30:00,189.54,189.59,189.45,189.47,17506.0,186.0176,186.0667,185.9293,185.9489,17506.0
2024-10-29 14:35:00,189.45,189.57,189.43,189.56,16332.0,185.9293,186.047,185.9096,186.0372,16332.0
2024-10-29 14:40:00,189.56,189.6,189.52,189.55,11171.0,186.0372,186.0765,185.998,186.0274,11171.0
2024-10-29 14:45:00,189.54,189.64,189.54,189.62,6298.0,186.0176,186.1157,186.0176,186.0961,6298.0
2024-10-29 14:50:00,189.61,189.63,189.49,189.56,14647.0,186.0863,186.1059,185.9685,186.0372,14647.0
2024-10-29 14:55:00,189.55,189.57,189.48,189.49,10782.0,186.0274,186.047,185.9587,185.9685,10782.0
2024-10-29 15:00:00,189.49,189.51,189.46,189.5,14104.0,185.9685,185.9882,185.9391,185.9783,14104.0
2024-10-29 15:05:00,189.49,189.55,189.43,189.55,37807.0,185.9685,186.0274,185.9096,186.0274,37807.0
2024-10-29 15:10:00,189.54,189.55,189.45,189.47,11682.0,186.0176,186.0274,185.9293,185.9489,11682.0
2024-10-29 15:15:00,189.47,189.54,189.44,189.5,18131.0,185.9489,186.0176,185.9195,185.9783,18131.0
2024-10-29 15:20:00,189.5,189.54,189.45,189.54,27298.0,185.9783,186.0176,185.9293,186.0176,27298.0
2024-10-29 15:25:00,189.54,189.67,189.44,189.67,70664.0,186.0176,186.1452,185.9195,186.1452,70664.0
2024-10-29 15:30:00,189.68,189.68,189.5,189.57,24239.0,186.155,186.155,185.9783,186.047,24239.0
2024-10-29 15:35:00,189.56,189.64,189.5,189.57,21044.0,186.0372,186.1157,185.9783,186.047,21044.0
2024-10-29 15:40:00,189.57,189.57,189.44,189.46,26734.0,186.047,186.047,185.9195,185.9391,26734.0
2024-10-29 15:45:00,189.47,189.56,189.45,189.46,45955.0,185.9489,186.0372,185.9293,185.9391,45955.0
2024-10-29 15:50:00,189.46,189.6,189.41,189.49,89614.0,185.9391,186.0765,185.89,185.9685,89614.0
2024-10-29 15:55:00,189.49,189.62,189.24,189.48,340345.0,185.9685,186.0961,185.7232,185.9587,340345.0
2024-10-30 09:30:00,191.62,193.98,191.5,191.64,177234.0,188.0589,190.3751,187.9412,188.0786,177234.0
2024-10-30 09:35:00,191.5,191.78,190.23,190.88,55554.0,187.9412,188.216,186.6948,187.3327,55554.0
2024-10-30 09:40:00,190.87,191.05,188.54,189.14,60127.0,187.3229,187.4995,185.0362,185.625,60127.0
2024-10-30 09:45:00,189.26,191.7,189.07,191.57,39914.0,185.7428,188.1375,185.5563,188.0099,39914.0
2024-10-30 09:50:00,191.71,193.0,190.78,192.08,53280.0,188.1473,189.4133,187.2346,188.5104,53280.0
2024-10-30 09:55:00,191.9,192.99,191.78,192.47,43780.0,188.3337,189.4035,188.216,188.8931,43780.0
2024-10-30 10:00:00,192.57,192.66,191.65,192.33,32836.0,188.9913,189.0796,188.0884,188.7557,32836.0
2024-10-30 10:05:00,192.19,193.8,191.77,193.78,92284.0,188.6184,190.1984,188.2062,190.1788,92284.0
2024-10-30 10:10:00,193.79,194.12,192.52,193.18,53517.0,190.1886,190.5125,188.9422,189.59,53517.0
2024-10-30 10:15:00,193.15,193.32,192.77,193.06,22433.0,189.5605,189.7274,189.1876,189.4722,22433.0
2024-10-30 10:20:00,193.03,193.23,192.8,193.21,17977.0,189.4427,189.639,189.217,189.6194,17977.0
2024-10-30 10:25:00,193.22,193.75,192.88,193.73,24607.0,189.6292,190.1494,189.2955,190.1297,24607.0
2024-10-30 10:30:00,193.73,194.52,193.63,194.5,90197.0,190.1297,190.9051,190.0316,190.8854,90197.0
2024-10-30 10:35:00,194.5,194.74,194.15,194.47,33903.0,190.8854,191.121,190.5419,190.856,33903.0
2024-10-30 10:40:00,194.58,194.72,194.14,194.72,19839.0,190.9639,191.1013,190.5321,191.1013,19839.0
2024-10-30 10:45:00,194.75,194.82,194.43,194.5,21390.0,191.1308,191.1995,190.8167,190.8854,21390.0
2024-10-30 10:50:00,194.45,195.33,194.28,195.15,43004.0,190.8364,191.7,190.6695,191.5233,43004.0
2024-10-30 10:55:00,195.15,195.32,195.06,195.22,31053.0,191.5233,191.6902,191.435,191.592,31053.0
2024-10-30 11:00:00,195.24,195.76,195.21,195.58,30877.0,191.6117,192.122,191.5822,191.9454,30877.0
2024-10-30 11:05:00,195.51,195.7,195.25,195.66,30303.0,191.8767,192.0631,191.6215,192.0239,30303.0
2024-10-30 11:10:00,195.66,196.53,195.62,196.33,77763.0,192.0239,192.8777,191.9846,192.6814,77763.0
2024-10-30 11:15:00,196.28,196.69,196.21,196.54,45970.0,192.6323,193.0347,192.5636,192.8875,45970.0
2024-10-30 11:20:00,196.53,197.19,196.33,197.12,70955.0,192.8777,193.5254,192.6814,193.4567,70955.0
2024-10-30 11:25:00,197.12,197.56,196.9,197.27,64668.0,193.4567,193.8886,193.2408,193.6039,64668.0
2024-10-30 11:30:00,197.2,197.6,197.04,197.47,31298.0,193.5352,193.9278,193.3782,193.8002,31298.0
2024-10-30 11:35:00,197.54,198.3,197.52,198.29,62705.0,193.8689,194.6148,193.8493,194.605,62705.0
2024-10-30 11:40:00,198.35,198.68,198.08,198.48,117848.0,194.6639,194.9877,194.3989,194.7915,117848.0
2024-10-30 11:45:00,198.44,199.42,198.42,198.55,168997.0,194.7522,195.714,194.7326,194.8602,168997.0
2024-10-30 11:50:00,198.59,199.21,198.46,198.58,70372.0,194.8994,195.5079,194.7718,194.8896,70372.0
2024-10-30 11:55:00,198.51,198.82,198.2,198.54,123707.0,194.8209,195.1251,194.5167,194.8503,123707.0
2024-10-30 12:00:00,198.52,198.72,198.18,198.6,66684.0,194.8307,195.027,194.497,194.9092,66684.0
2024-10-30 12:05:00,198.48,198.69,198.33,198.66,31085.0,194.7915,194.9976,194.6442,194.9681,31085.0
2024-10-30 12:10:00,198.67,198.91,198.29,198.48,42556.0,194.9779,195.2135,194.605,194.7915,42556.0
2024-10-30 12:15:00,198.45,199.1,198.28,199.01,62272.0,194.762,195.3999,194.5952,195.3116,62272.0
2024-10-30 12:20:00,199.01,199.15,198.56,198.79,48636.0,195.3116,195.449,194.87,195.0957,48636.0
2024-10-30 12:25:00,198.86,198.92,198.23,198.47,36001.0,195.1644,195.2233,194.5461,194.7816,36001.0
2024-10-30 12:30:00,198.55,198.93,198.33,198.84,48320.0,194.8602,195.2331,194.6442,195.1448,48320.0
2024-10-30 12:35:00,198.8,198.81,198.51,198.57,33292.0,195.1055,195.1153,194.8209,194.8798,33292.0
2024-10-30 12:40:00,198.58,199.0,198.52,198.92,26008.0,194.8896,195.3018,194.8307,195.2233,26008.0
2024-10-30 12:45:00,198.92,199.43,198.89,199.37,35364.0,195.2233,195.7238,195.1938,195.6649,35364.0
2024-10-30 12:50:00,199.38,199.66,199.29,199.66,38641.0,195.6747,195.9495,195.5864,195.9495,38641.0
2024-10-30 12:55:00,199.63,199.66,199.32,199.37,23006.0,195.9201,195.9495,195.6158,195.6649,23006.0
2024-10-30 13:00:00,199.37,199.51,199.2,199.41,20810.0,195.6649,195.8023,195.4981,195.7042,20810.0
2024-10-30 13:05:00,199.44,199.81,199.43,199.67,34159.0,195.7336,196.0967,195.7238,195.9593,34159.0
2024-10-30 13:10:00,199.64,200.41,199.63,200.3,219343.0,195.9299,196.6856,195.9201,196.5776,219343.0
2024-10-30 13:15:00,200.26,200.33,199.51,199.73,78238.0,196.5384,196.6071,195.8023,196.0182,78238.0
2024-10-30 13:20:00,199.8,199.81,199.35,199.37,23755.0,196.0869,196.0967,195.6453,195.6649,23755.0
2024-10-30 13:25:00,199.37,200.17,199.31,200.06,38211.0,195.6649,196.4501,195.606,196.3421,38211.0
2024-10-30 13:30:00,200.02,200.11,199.77,199.84,33584.0,196.3028,196.3912,196.0575,196.1262,33584.0
2024-10-30 13:35:00,199.89,200.33,199.72,200.02,44911.0,196.1753,196.6071,196.0084,196.3028,44911.0
2024-10-30 13:40:00,200.0,200.5,199.81,200.3,48027.0,196.2832,196.7739,196.0967,196.5776,48027.0
2024-10-30 13:45:00,200.26,201.29,200.17,201.2,96080.0,196.5384,197.5492,196.4501,197.4609,96080.0
2024-10-30 13:50:00,201.21,201.76,200.98,201.23,135761.0,197.4707,198.0105,197.245,197.4904,135761.0
2024-10-30 13:55:00,201.17,201.77,201.16,201.35,51932.0,197.4315,198.0203,197.4217,197.6081,51932.0
2024-10-30 14:00:00,201.32,201.55,201.29,201.45,26513.0,197.5787,197.8044,197.5492,197.7063,26513.0
2024-10-30 14:05:00,201.45,202.35,201.31,202.19,66073.0,197.7063,198.5895,197.5689,198.4325,66073.0
2024-10-30 14:10:00,202.19,202.3,201.87,201.87,39983.0,198.4325,198.5405,198.1185,198.1185,39983.0
2024-10-30 14:15:00,201.88,201.95,200.97,201.27,64598.0,198.1283,198.197,197.2352,197.5296,64598.0
2024-10-30 14:20:00,201.32,201.54,200.83,201.0,84931.0,197.5787,197.7946,197.0978,197.2646,84931.0
2024-10-30 14:25:00,201.0,201.5,200.68,200.77,42391.0,197.2646,197.7553,196.9506,197.0389,42391.0
2024-10-30 14:30:00,200.77,200.99,200.32,200.8,84610.0,197.0389,197.2548,196.5973,197.0683,84610.0
2024-10-30 14:35:00,200.83,201.1,200.6,200.63,29300.0,197.0978,197.3628,196.8721,196.9015,29300.0
2024-10-30 14:40:00,200.71,200.94,200.44,200.84,54603.0,196.98,197.2057,196.715,197.1076,54603.0
2024-10-30 14:45:00,200.84,201.16,200.74,201.16,27616.0,197.1076,197.4217,197.0095,197.4217,27616.0
2024-10-30 14:50:00,201.1,201.19,200.96,201.1,25214.0,197.3628,197.4511,197.2254,197.3628,25214.0
2024-10-30 14:55:00,201.03,201.29,200.99,201.11,47797.0,197.2941,197.5492,197.2548,197.3726,47797.0
2024-10-30 15:00:00,201.11,201.14,200.92,201.0,57402.0,197.3726,197.402,197.1861,197.2646,57402.0
2024-10-30 15:05:00,200.97,201.22,200.71,200.74,59315.0,197.2352,197.4805,196.98,197.0095,59315.0
2024-10-30 15:10:00,200.72,200.96,200.39,200.41,108619.0,196.9898,197.2254,196.666,196.6856,108619.0
2024-10-30 15:15:00,200.41,200.53,199.96,200.09,304739.0,196.6856,196.8034,196.244,196.3715,304739.0
2024-10-30 15:20:00,200.09,200.62,199.97,200.54,149071.0,196.3715,196.8917,196.2538,196.8132,149071.0
2024-10-30 15:25:00,200.53,200.94,200.47,200.67,102406.0,196.8034,197.2057,196.7445,196.9408,102406.0
2024-10-30 15:30:00,200.68,201.01,200.67,200.94,81628.0,196.9506,197.2744,196.9408,197.2057,81628.0
2024-10-30 15:35:00,200.94,201.42,200.82,201.37,70260.0,197.2057,197.6768,197.088,197.6278,70260.0
2024-10-30 15:40:00,201.39,201.47,201.17,201.45,95935.0,197.6474,197.7259,197.4315,197.7063,95935.0
2024-10-30 15:45:00,201.48,201.85,201.48,201.71,142741.0,197.7357,198.0988,197.7357,197.9614,142741.0
2024-10-30 15:50:00,201.72,201.77,201.47,201.73,264882.0,197.9712,198.0203,197.7259,197.9811,264882.0
2024-10-30 15:55:00,201.75,201.89,201.23,201.52,538836.0,198.0007,198.1381,197.4904,197.775,538836.0
2024-10-31 09:30:00,201.97,206.24,201.42,205.96,215420.0,198.2166,202.4072,197.6768,202.1324,215420.0
2024-10-31 09:35:00,206.02,207.24,204.8,205.39,112495.0,202.1913,203.3887,200.994,201.573,112495.0
2024-10-31 09:40:00,205.37,206.52,205.05,205.51,75658.0,201.5534,202.682,201.2394,201.6908,75658.0
2024-10-31 09:45:00,205.63,206.24,205.37,206.0,159320.0,201.8086,202.4072,201.5534,202.1717,159320.0
2024-10-31 09:50:00,206.0,206.79,205.63,206.78,93923.0,202.1717,202.947,201.8086,202.9372,93923.0
2024-10-31 09:55:00,206.78,207.22,206.39,207.22,58700.0,202.9372,203.369,202.5545,203.369,58700.0
2024-10-31 10:00:00,207.21,207.32,206.51,207.03,62525.0,203.3592,203.4672,202.6722,203.1826,62525.0
2024-10-31 10:05:00,206.95,207.2,206.37,206.5,77244.0,203.1041,203.3494,202.5348,202.6624,77244.0
2024-10-31 10:10:00,206.45,206.58,205.71,205.71,59743.0,202.6133,202.7409,201.8871,201.8871,59743.0
2024-10-31 10:15:00,205.7,205.7,204.31,204.37,129943.0,201.8773,201.8773,200.5131,200.572,129943.0
2024-10-31 10:20:00,204.32,204.63,203.8,204.63,111991.0,200.5229,200.8272,200.0126,200.8272,111991.0
2024-10-31 10:25:00,204.52,205.06,204.29,204.62,74778.0,200.7192,201.2492,200.4935,200.8174,74778.0
2024-10-31 10:30:00,204.57,204.85,204.21,204.82,76570.0,200.7683,201.0431,200.415,201.0136,76570.0
2024-10-31 10:35:00,204.77,204.9,204.35,204.47,63783.0,200.9646,201.0921,200.5524,200.6701,63783.0
2024-10-31 10:40:00,204.47,204.6,204.02,204.02,140187.0,200.6701,200.7977,200.2285,200.2285,140187.0
2024-10-31 10:45:00,204.08,204.31,203.72,204.15,44263.0,200.2874,200.5131,199.9341,200.3561,44263.0
2024-10-31 10:50:00,204.18,204.29,203.87,204.16,50010.0,200.3855,200.4935,200.0813,200.3659,50010.0
2024-10-31 10:55:00,204.23,204.48,204.09,204.09,39978.0,200.4346,200.68,200.2972,200.2972,39978.0
2024-10-31 11:00:00,204.07,204.73,204.06,204.59,57516.0,200.2776,200.9253,200.2678,200.7879,57516.0
2024-10-31 11:05:00,204.62,204.86,204.48,204.86,57315.0,200.8174,201.0529,200.68,201.0529,57315.0
2024-10-31 11:10:00,204.87,204.96,204.44,204.66,47912.0,201.0627,201.151,200.6407,200.8566,47912.0
2024-10-31 11:15:00,204.64,205.0,204.6,204.91,40986.0,200.837,201.1903,200.7977,201.102,40986.0
2024-10-31 11:20:00,204.89,205.21,204.87,205.02,39090.0,201.0823,201.3964,201.0627,201.2099,39090.0
2024-10-31 11:25:00,205.01,205.03,204.68,204.68,33968.0,201.2001,201.2197,200.8762,200.8762,33968.0
2024-10-31 11:30:00,204.69,205.07,204.6,205.07,13325.0,200.8861,201.259,200.7977,201.259,13325.0
2024-10-31 11:35:00,205.08,205.12,204.88,204.97,32240.0,201.2688,201.3081,201.0725,201.1608,32240.0
2024-10-31 11:40:00,204.94,205.03,204.59,204.65,26817.0,201.1314,201.2197,200.7879,200.8468,26817.0
2024-10-31 11:45:00,204.63,204.7,204.19,204.37,73646.0,200.8272,200.8959,200.3953,200.572,73646.0
2024-10-31 11:50:00,204.31,204.45,204.19,204.24,26268.0,200.5131,200.6505,200.3953,200.4444,26268.0
2024-10-31 11:55:00,204.24,204.31,203.8,204.07,30069.0,200.4444,200.5131,200.0126,200.2776,30069.0
2024-10-31 12:00:00,204.09,204.12,203.74,204.0,22577.0,200.2972,200.3266,199.9537,200.2089,22577.0
2024-10-31 12:05:00,204.02,204.31,203.94,204.18,23840.0,200.2285,200.5131,200.15,200.3855,23840.0
2024-10-31 12:10:00,204.16,204.31,204.1,204.21,29912.0,200.3659,200.5131,200.307,200.415,29912.0
2024-10-31 12:15:00,204.21,204.42,204.09,204.4,24552.0,200.415,200.6211,200.2972,200.6014,24552.0
2024-10-31 12:20:00,204.4,204.51,204.2,204.26,30407.0,200.6014,200.7094,200.4052,200.464,30407.0
2024-10-31 12:25:00,204.21,204.33,204.09,204.28,24613.0,200.415,200.5327,200.2972,200.4837,24613.0
2024-10-31 12:30:00,204.28,204.34,203.87,203.91,36296.0,200.4837,200.5426,200.0813,200.1205,36296.0
2024-10-31 12:35:00,203.94,204.01,203.86,203.94,11587.0,200.15,200.2187,200.0715,200.15,11587.0
2024-10-31 12:40:00,203.97,204.05,203.75,204.01,18799.0,200.1794,200.2579,199.9635,200.2187,18799.0
2024-10-31 12:45:00,203.98,204.17,203.91,204.01,34129.0,200.1892,200.3757,200.1205,200.2187,34129.0
2024-10-31 12:50:00,203.99,204.26,203.96,204.22,16130.0,200.1991,200.464,200.1696,200.4248,16130.0
2024-10-31 12:55:00,204.19,204.33,204.07,204.3,12656.0,200.3953,200.5327,200.2776,200.5033,12656.0
2024-10-31 13:00:00,204.3,204.62,204.11,204.19,49954.0,200.5033,200.8174,200.3168,200.3953,49954.0
2024-10-31 13:05:00,204.17,204.17,203.8,203.89,26772.0,200.3757,200.3757,200.0126,200.1009,26772.0
2024-10-31 13:10:00,203.89,203.99,203.79,203.91,11949.0,200.1009,200.1991,200.0028,200.1205,11949.0
2024-10-31 13:15:00,203.93,204.04,203.84,204.0,24419.0,200.1402,200.2481,200.0518,200.2089,24419.0
2024-10-31 13:20:00,204.01,204.05,202.8,203.01,41193.0,200.2187,200.2579,199.0312,199.2373,41193.0
2024-10-31 13:25:00,203.01,203.08,202.38,202.7,71853.0,199.2373,199.306,198.619,198.933,71853.0
2024-10-31 13:30:00,202.7,202.87,202.01,202.52,45170.0,198.933,199.0999,198.2559,198.7564,45170.0
2024-10-31 13:35:00,202.55,202.63,202.04,202.04,26174.0,198.7858,198.8643,198.2853,198.2853,26174.0
2024-10-31 13:40:00,202.0,202.0,201.5,201.51,56622.0,198.246,198.246,197.7553,197.7651,56622.0
2024-10-31 13:45:00,201.52,202.4,201.52,202.24,43369.0,197.775,198.6386,197.775,198.4816,43369.0
2024-10-31 13:50:00,202.19,202.37,201.99,202.19,20550.0,198.4325,198.6092,198.2362,198.4325,20550.0
2024-10-31 13:55:00,202.2,202.53,202.15,202.44,21859.0,198.4423,198.7662,198.3933,198.6779,21859.0
2024-10-31 14:00:00,202.4,202.87,202.38,202.51,40042.0,198.6386,199.0999,198.619,198.7466,40042.0
2024-10-31 14:05:00,202.53,202.93,202.38,202.77,20332.0,198.7662,199.1588,198.619,199.0017,20332.0
2024-10-31 14:10:00,202.75,202.8,202.41,202.69,30825.0,198.9821,199.0312,198.6484,198.9232,30825.0
2024-10-31 14:15:00,202.76,203.16,202.72,203.06,25786.0,198.9919,199.3845,198.9527,199.2863,25786.0
2024-10-31 14:20:00,203.06,203.33,203.05,203.29,26771.0,199.2863,199.5513,199.2765,199.5121,26771.0
2024-10-31 14:25:00,203.31,203.32,202.99,203.24,24378.0,199.5317,199.5415,199.2176,199.463,24378.0
2024-10-31 14:30:00,203.24,203.35,202.82,203.07,24783.0,199.463,199.571,199.0508,199.2962,24783.0
2024-10-31 14:35:00,203.12,203.12,202.84,202.87,33686.0,199.3452,199.3452,199.0704,199.0999,33686.0
2024-10-31 14:40:00,202.87,203.39,202.65,203.26,37892.0,199.0999,199.6102,198.884,199.4826,37892.0
2024-10-31 14:45:00,203.22,203.38,203.22,203.24,33036.0,199.4434,199.6004,199.4434,199.463,33036.0
2024-10-31 14:50:00,203.25,203.54,203.22,203.42,38571.0,199.4728,199.7574,199.4434,199.6397,38571.0
2024-10-31 14:55:00,203.44,203.93,203.43,203.75,42649.0,199.6593,200.1402,199.6495,199.9635,42649.0
2024-10-31 15:00:00,203.75,203.92,203.68,203.81,38886.0,199.9635,200.1304,199.8948,200.0224,38886.0
2024-10-31 15:05:00,203.79,204.04,203.62,203.94,67251.0,200.0028,200.2481,199.8359,200.15,67251.0
2024-10-31 15:10:00,203.94,204.16,203.66,204.16,30197.0,200.15,200.3659,199.8752,200.3659,30197.0
2024-10-31 15:15:00,204.13,204.47,203.99,204.33,37878.0,200.3365,200.6701,200.1991,200.5327,37878.0
2024-10-31 15:20:00,204.33,204.39,203.96,204.05,38440.0,200.5327,200.5916,200.1696,200.2579,38440.0
2024-10-31 15:25:00,204.09,204.37,204.03,204.21,55740.0,200.2972,200.572,200.2383,200.415,55740.0
2024-10-31 15:30:00,204.22,204.26,203.83,203.88,62568.0,200.4248,200.464,200.042,200.0911,62568.0
2024-10-31 15:35:00,203.91,203.91,203.56,203.6,26005.0,200.1205,200.1205,199.7771,199.8163,26005.0
2024-10-31 15:40:00,203.59,203.59,203.02,203.51,99812.0,199.8065,199.8065,199.2471,199.728,99812.0
2024-10-31 15:45:00,203.51,204.19,203.51,204.19,46968.0,199.728,200.3953,199.728,200.3953,46968.0
2024-10-31 15:50:00,204.16,204.34,203.98,204.22,118170.0,200.3659,200.5426,200.1892,200.4248,118170.0
2024-10-31 15:55:00,204.21,204.31,203.84,203.87,290218.0,200.415,200.5131,200.0518,200.0813,290218.0
2024-11-01 09:30:00,204.37,204.37,203.03,203.58,104547.0,200.572,200.572,199.2569,199.7967,104547.0
2024-11-01 09:35:00,203.58,203.78,202.62,202.75,48493.0,199.7967,199.993,198.8545,198.9821,48493.0
2024-11-01 09:40:00,202.74,203.18,202.32,203.11,37040.0,198.9723,199.4041,198.5601,199.3354,37040.0
2024-11-01 09:45:00,203.14,203.63,203.02,203.13,39894.0,199.3649,199.8458,199.2471,199.355,39894.0
2024-11-01 09:50:00,203.12,203.74,203.12,203.74,20947.0,199.3452,199.9537,199.3452,199.9537,20947.0
2024-11-01 09:55:00,203.74,203.75,203.16,203.25,39276.0,199.9537,199.9635,199.3845,199.4728,39276.0
2024-11-01 10:00:00,203.16,203.31,202.41,202.72,50803.0,199.3845,199.5317,198.6484,198.9527,50803.0
2024-11-01 10:05:00,202.71,203.3,202.7,203.25,24267.0,198.9428,199.5219,198.933,199.4728,24267.0
2024-11-01 10:10:00,203.3,203.47,203.06,203.37,14981.0,199.5219,199.6887,199.2863,199.5906,14981.0
2024-11-01 10:15:00,203.37,203.97,203.23,203.91,22391.0,199.5906,200.1794,199.4532,200.1205,22391.0
2024-11-01 10:20:00,203.9,204.4,203.74,204.4,26129.0,200.1107,200.6014,199.9537,200.6014,26129.0
2024-11-01 10:25:00,204.31,204.38,203.78,204.06,15851.0,200.5131,200.5818,199.993,200.2678,15851.0
2024-11-01 10:30:00,204.06,204.17,203.89,203.96,25595.0,200.2678,200.3757,200.1009,200.1696,25595.0
2024-11-01 10:35:00,203.96,204.17,203.79,203.98,38287.0,200.1696,200.3757,200.0028,200.1892,38287.0
2024-11-01 10:40:00,203.98,204.08,203.59,203.8,16277.0,200.1892,200.2874,199.8065,200.0126,16277.0
2024-11-01 10:45:00,203.83,203.96,203.74,203.91,9246.0,200.042,200.1696,199.9537,200.1205,9246.0
2024-11-01 10:50:00,203.91,204.06,203.77,203.78,16418.0,200.1205,200.2678,199.9831,199.993,16418.0
2024-11-01 10:55:00,203.78,203.92,203.67,203.88,16140.0,199.993,200.1304,199.885,200.0911,16140.0
2024-11-01 11:00:00,203.86,204.17,203.81,204.05,39799.0,200.0715,200.3757,200.0224,200.2579,39799.0
2024-11-01 11:05:00,204.03,204.05,203.63,203.68,20566.0,200.2383,200.2579,199.8458,199.8948,20566.0
2024-11-01 11:10:00,203.71,204.0,203.36,203.53,59782.0,199.9243,200.2089,199.5808,199.7476,59782.0
2024-11-01 11:15:00,203.54,203.86,203.54,203.72,37704.0,199.7574,200.0715,199.7574,199.9341,37704.0
2024-11-01 11:20:00,203.72,203.9,203.66,203.78,16553.0,199.9341,200.1107,199.8752,199.993,16553.0
2024-11-01 11:25:00,203.78,203.88,203.52,203.63,11882.0,199.993,200.0911,199.7378,199.8458,11882.0
2024-11-01 11:30:00,203.63,203.84,203.58,203.75,16389.0,199.8458,200.0518,199.7967,199.9635,16389.0
2024-11-01 11:35:00,203.75,203.88,203.68,203.74,15983.0,199.9635,200.0911,199.8948,199.9537,15983.0
2024-11-01 11:40:00,203.74,203.88,203.67,203.71,14029.0,199.9537,200.0911,199.885,199.9243,14029.0
2024-11-01 11:45:00,203.74,203.85,203.6,203.61,9850.0,199.9537,200.0617,199.8163,199.8261,9850.0
2024-11-01 11:50:00,203.59,203.65,203.37,203.42,15978.0,199.8065,199.8654,199.5906,199.6397,15978.0
2024-11-01 11:55:00,203.45,203.45,203.17,203.22,16367.0,199.6691,199.6691,199.3943,199.4434,16367.0
2024-11-01 12:00:00,203.25,203.33,202.95,203.15,20184.0,199.4728,199.5513,199.1784,199.3747,20184.0
2024-11-01 12:05:00,203.16,203.5,203.16,203.5,11085.0,199.3845,199.7182,199.3845,199.7182,11085.0
2024-11-01 12:10:00,203.47,203.81,203.47,203.67,16970.0,199.6887,200.0224,199.6887,199.885,16970.0
2024-11-01 12:15:00,203.69,203.75,203.62,203.7,9162.0,199.9046,199.9635,199.8359,199.9144,9162.0
2024-11-01 12:20:00,203.71,203.73,203.53,203.7,8238.0,199.9243,199.9439,199.7476,199.9144,8238.0
2024-11-01 12:25:00,203.71,203.86,203.57,203.66,16679.0,199.9243,200.0715,199.7869,199.8752,16679.0
2024-11-01 12:30:00,203.67,204.05,203.54,204.03,39522.0,199.885,200.2579,199.7574,200.2383,39522.0
2024-11-01 12:35:00,204.0,204.44,203.99,204.41,24713.0,200.2089,200.6407,200.1991,200.6113,24713.0
2024-11-01 12:40:00,204.4,204.49,204.32,204.32,17061.0,200.6014,200.6898,200.5229,200.5229,17061.0
2024-11-01 12:45:00,204.36,204.42,204.24,204.34,10447.0,200.5622,200.6211,200.4444,200.5426,10447.0
2024-11-01 12:50:00,204.29,204.45,204.22,204.45,11330.0,200.4935,200.6505,200.4248,200.6505,11330.0
2024-11-01 12:55:00,204.48,204.56,204.36,204.49,11344.0,200.68,200.7585,200.5622,200.6898,11344.0
2024-11-01 13:00:00,204.5,204.73,204.46,204.63,24255.0,200.6996,200.9253,200.6603,200.8272,24255.0
2024-11-01 13:05:00,204.63,204.64,204.24,204.31,12216.0,200.8272,200.837,200.4444,200.5131,12216.0
2024-11-01 13:10:00,204.3,204.3,204.1,204.17,14103.0,200.5033,200.5033,200.307,200.3757,14103.0
2024-11-01 13:15:00,204.15,204.2,204.01,204.15,12289.0,200.3561,200.4052,200.2187,200.3561,12289.0
2024-11-01 13:20:00,204.15,204.21,204.0,204.08,10203.0,200.3561,200.415,200.2089,200.2874,10203.0
2024-11-01 13:25:00,204.06,204.11,203.96,204.09,13580.0,200.2678,200.3168,200.1696,200.2972,13580.0
2024-11-01 13:30:00,204.08,204.16,204.01,204.15,18764.0,200.2874,200.3659,200.2187,200.3561,18764.0
2024-11-01 13:35:00,204.11,204.22,204.03,204.22,25842.0,200.3168,200.4248,200.2383,200.4248,25842.0
2024-11-01 13:40:00,204.2,204.4,204.17,204.31,19706.0,200.4052,200.6014,200.3757,200.5131,19706.0
2024-11-01 13:45:00,204.31,204.44,204.27,204.35,14450.0,200.5131,200.6407,200.4739,200.5524,14450.0
2024-11-01 13:50:00,204.35,204.52,204.31,204.44,26132.0,200.5524,200.7192,200.5131,200.6407,26132.0
2024-11-01 13:55:00,204.44,204.44,204.17,204.17,16266.0,200.6407,200.6407,200.3757,200.3757,16266.0
2024-11-01 14:00:00,204.18,204.48,204.13,204.47,23763.0,200.3855,200.68,200.3365,200.6701,23763.0
2024-11-01 14:05:00,204.48,204.55,204.43,204.47,13947.0,200.68,200.7487,200.6309,200.6701,13947.0
2024-11-01 14:10:00,204.44,204.45,204.18,204.29,14459.0,200.6407,200.6505,200.3855,200.4935,14459.0
2024-11-01 14:15:00,204.29,204.42,204.24,204.36,13170.0,200.4935,200.6211,200.4444,200.5622,13170.0
2024-11-01 14:20:00,204.39,204.45,204.3,204.38,11472.0,200.5916,200.6505,200.5033,200.5818,11472.0
2024-11-01 14:25:00,204.39,204.49,204.16,204.47,15961.0,200.5916,200.6898,200.3659,200.6701,15961.0
2024-11-01 14:30:00,204.46,204.47,204.01,204.01,61370.0,200.6603,200.6701,200.2187,200.2187,61370.0
2024-11-01 14:35:00,204.01,204.23,203.86,203.96,29475.0,200.2187,200.4346,200.0715,200.1696,29475.0
2024-11-01 14:40:00,203.96,204.05,203.77,203.93,32121.0,200.1696,200.2579,199.9831,200.1402,32121.0
2024-11-01 14:45:00,203.94,204.23,203.94,204.12,34247.0,200.15,200.4346,200.15,200.3266,34247.0
2024-11-01 14:50:00,204.14,204.19,204.09,204.13,23211.0,200.3463,200.3953,200.2972,200.3365,23211.0
2024-11-01 14:55:00,204.13,204.24,204.09,204.21,15032.0,200.3365,200.4444,200.2972,200.415,15032.0
2024-11-01 15:00:00,204.18,204.3,204.16,204.27,14028.0,200.3855,200.5033,200.3659,200.4739,14028.0
2024-11-01 15:05:00,204.27,204.46,204.21,204.44,18803.0,200.4739,200.6603,200.415,200.6407,18803.0
2024-11-01 15:10:00,204.44,204.58,204.43,204.55,14449.0,200.6407,200.7781,200.6309,200.7487,14449.0
2024-11-01 15:15:00,204.55,204.58,204.48,204.53,11607.0,200.7487,200.7781,200.68,200.729,11607.0
2024-11-01 15:20:00,204.52,204.56,204.26,204.3,18277.0,200.7192,200.7585,200.464,200.5033,18277.0
2024-11-01 15:25:00,204.31,204.38,204.17,204.17,20758.0,200.5131,200.5818,200.3757,200.3757,20758.0
2024-11-01 15:30:00,204.14,204.18,204.02,204.06,41869.0,200.3463,200.3855,200.2285,200.2678,41869.0
2024-11-01 15:35:00,204.06,204.07,203.84,203.96,29742.0,200.2678,200.2776,200.0518,200.1696,29742.0
2024-11-01 15:40:00,203.94,204.1,203.83,203.83,63734.0,200.15,200.307,200.042,200.042,63734.0
2024-11-01 15:45:00,203.83,204.02,203.82,203.87,36755.0,200.042,200.2285,200.0322,200.0813,36755.0
2024-11-01 15:50:00,203.84,203.85,203.23,203.48,80168.0,200.0518,200.0617,199.4532,199.6985,80168.0
2024-11-01 15:55:00,203.38,203.63,203.15,203.56,183328.0,199.6004,199.8458,199.3747,199.7771,183328.0
2024-11-04 09:30:00,203.79,204.24,202.91,203.08,139275.0,200.0028,200.4444,199.1391,199.306,139275.0
2024-11-04 09:35:00,203.1,203.11,202.2,202.92,58137.0,199.3256,199.3354,198.4423,199.1489,58137.0
2024-11-04 09:40:00,202.92,204.12,202.89,202.89,71194.0,199.1489,200.3266,199.1195,199.1195,71194.0
2024-11-04 09:45:00,202.89,203.93,202.68,203.53,30218.0,199.1195,200.1402,198.9134,199.7476,30218.0
2024-11-04 09:50:00,203.53,203.59,203.04,203.08,33175.0,199.7476,199.8065,199.2667,199.306,33175.0
2024-11-04 09:55:00,203.08,203.53,203.07,203.37,17187.0,199.306,199.7476,199.2962,199.5906,17187.0
2024-11-04 10:00:00,203.37,203.54,202.55,202.55,25020.0,199.5906,199.7574,198.7858,198.7858,25020.0
2024-11-04 10:05:00,202.63,202.63,201.92,202.22,13414.0,198.8643,198.8643,198.1675,198.462,13414.0
2024-11-04 10:10:00,202.3,202.7,202.3,202.48,32186.0,198.5405,198.933,198.5405,198.7171,32186.0
2024-11-04 10:15:00,202.56,202.59,202.04,202.04,15802.0,198.7956,198.8251,198.2853,198.2853,15802.0
2024-11-04 10:20:00,202.06,202.33,201.82,202.12,22383.0,198.3049,198.5699,198.0694,198.3638,22383.0
2024-11-04 10:25:00,202.12,202.28,201.92,201.92,17580.0,198.3638,198.5208,198.1675,198.1675,17580.0
2024-11-04 10:30:00,201.96,202.09,201.59,201.76,12255.0,198.2068,198.3344,197.8437,198.0105,12255.0
2024-11-04 10:35:00,201.8,201.98,201.75,201.91,11937.0,198.0498,198.2264,198.0007,198.1577,11937.0
2024-11-04 10:40:00,201.94,202.1,201.83,202.06,10269.0,198.1872,198.3442,198.0792,198.3049,10269.0
2024-11-04 10:45:00,202.06,202.08,201.82,202.03,16487.0,198.3049,198.3246,198.0694,198.2755,16487.0
2024-11-04 10:50:00,201.99,202.17,201.89,202.1,14796.0,198.2362,198.4129,198.1381,198.3442,14796.0
2024-11-04 10:55:00,202.06,202.12,201.69,201.92,13644.0,198.3049,198.3638,197.9418,198.1675,13644.0
2024-11-04 11:00:00,201.96,202.07,201.82,202.07,6065.0,198.2068,198.3147,198.0694,198.3147,6065.0
2024-11-04 11:05:00,202.05,202.06,201.81,201.84,5350.0,198.2951,198.3049,198.0596,198.089,5350.0
2024-11-04 11:10:00,201.83,201.93,201.72,201.81,9287.0,198.0792,198.1773,197.9712,198.0596,9287.0
2024-11-04 11:15:00,201.85,202.02,201.85,202.02,2743.0,198.0988,198.2657,198.0988,198.2657,2743.0
2024-11-04 11:20:00,202.04,202.2,202.04,202.15,4912.0,198.2853,198.4423,198.2853,198.3933,4912.0
2024-11-04 11:25:00,202.17,202.17,201.98,202.0,7798.0,198.4129,198.4129,198.2264,198.246,7798.0
2024-11-04 11:30:00,202.02,202.02,201.52,201.66,10726.0,198.2657,198.2657,197.775,197.9124,10726.0
2024-11-04 11:35:00,201.65,201.68,201.52,201.59,6284.0,197.9025,197.932,197.775,197.8437,6284.0
2024-11-04 11:40:00,201.59,201.66,201.31,201.34,16235.0,197.8437,197.9124,197.5689,197.5983,16235.0
2024-11-04 11:45:00,201.25,201.45,201.25,201.28,6820.0,197.51,197.7063,197.51,197.5394,6820.0
2024-11-04 11:50:00,201.31,201.41,201.25,201.32,15264.0,197.5689,197.667,197.51,197.5787,15264.0
2024-11-04 11:55:00,201.31,201.38,201.25,201.32,8286.0,197.5689,197.6376,197.51,197.5787,8286.0
2024-11-04 12:00:00,201.34,201.35,201.02,201.03,15815.0,197.5983,197.6081,197.2843,197.2941,15815.0
2024-11-04 12:05:00,201.08,201.22,201.04,201.09,8450.0,197.3431,197.4805,197.3039,197.353,8450.0
2024-11-04 12:10:00,201.1,201.51,201.04,201.51,10019.0,197.3628,197.7651,197.3039,197.7651,10019.0
2024-11-04 12:15:00,201.49,201.76,201.49,201.74,5581.0,197.7455,198.0105,197.7455,197.9909,5581.0
2024-11-04 12:20:00,201.75,202.0,201.71,201.95,9160.0,198.0007,198.246,197.9614,198.197,9160.0
2024-11-04 12:25:00,201.96,202.1,201.91,201.97,16613.0,198.2068,198.3442,198.1577,198.2166,16613.0
2024-11-04 12:30:00,201.9,202.05,201.88,202.05,4610.0,198.1479,198.2951,198.1283,198.2951,4610.0
2024-11-04 12:35:00,202.03,202.17,202.01,202.05,8979.0,198.2755,198.4129,198.2559,198.2951,8979.0
2024-11-04 12:40:00,201.99,202.13,201.98,202.07,10926.0,198.2362,198.3736,198.2264,198.3147,10926.0
2024-11-04 12:45:00,202.11,202.12,201.87,201.99,17242.0,198.354,198.3638,198.1185,198.2362,17242.0
2024-11-04 12:50:00,202.03,202.16,201.97,202.15,8635.0,198.2755,198.4031,198.2166,198.3933,8635.0
2024-11-04 12:55:00,202.12,202.16,202.04,202.12,5415.0,198.3638,198.4031,198.2853,198.3638,5415.0
2024-11-04 13:00:00,202.05,202.11,201.98,201.99,10455.0,198.2951,198.354,198.2264,198.2362,10455.0
2024-11-04 13:05:00,201.99,202.05,201.57,201.72,11902.0,198.2362,198.2951,197.824,197.9712,11902.0
2024-11-04 13:10:00,201.74,201.92,201.67,201.82,7967.0,197.9909,198.1675,197.9222,198.0694,7967.0
2024-11-04 13:15:00,201.88,202.0,201.88,201.96,6957.0,198.1283,198.246,198.1283,198.2068,6957.0
2024-11-04 13:20:00,201.93,202.21,201.93,202.13,9460.0,198.1773,198.4521,198.1773,198.3736,9460.0
2024-11-04 13:25:00,202.13,202.23,202.05,202.13,11356.0,198.3736,198.4718,198.2951,198.3736,11356.0
2024-11-04 13:30:00,202.08,202.08,201.84,201.95,14961.0,198.3246,198.3246,198.089,198.197,14961.0
2024-11-04 13:35:00,201.93,202.01,201.76,201.79,7461.0,198.1773,198.2559,198.0105,198.0399,7461.0
2024-11-04 13:40:00,201.84,201.99,201.79,201.84,15560.0,198.089,198.2362,198.0399,198.089,15560.0
2024-11-04 13:45:00,201.87,201.88,201.72,201.83,6927.0,198.1185,198.1283,197.9712,198.0792,6927.0
2024-11-04 13:50:00,201.89,201.89,201.57,201.86,18672.0,198.1381,198.1381,197.824,198.1086,18672.0
2024-11-04 13:55:00,201.92,201.92,201.63,201.63,2897.0,198.1675,198.1675,197.8829,197.8829,2897.0
2024-11-04 14:00:00,201.7,201.72,201.59,201.59,7452.0,197.9516,197.9712,197.8437,197.8437,7452.0
2024-11-04 14:05:00,201.61,201.64,201.5,201.5,9578.0,197.8633,197.8927,197.7553,197.7553,9578.0
2024-11-04 14:10:00,201.5,201.63,201.5,201.63,8005.0,197.7553,197.8829,197.7553,197.8829,8005.0
2024-11-04 14:15:00,201.69,201.69,201.42,201.53,14766.0,197.9418,197.9418,197.6768,197.7848,14766.0
2024-11-04 14:20:00,201.48,201.49,201.18,201.18,34044.0,197.7357,197.7455,197.4413,197.4413,34044.0
2024-11-04 14:25:00,201.16,201.33,201.09,201.11,10781.0,197.4217,197.5885,197.353,197.3726,10781.0
2024-11-04 14:30:00,201.08,201.2,200.76,201.17,35018.0,197.3431,197.4609,197.0291,197.4315,35018.0
2024-11-04 14:35:00,201.17,201.31,200.97,201.04,10782.0,197.4315,197.5689,197.2352,197.3039,10782.0
2024-11-04 14:40:00,201.07,201.19,200.99,201.01,14474.0,197.3333,197.4511,197.2548,197.2744,14474.0
2024-11-04 14:45:00,201.01,201.2,200.95,200.95,18033.0,197.2744,197.4609,197.2156,197.2156,18033.0
2024-11-04 14:50:00,200.97,201.07,200.96,201.03,14517.0,197.2352,197.3333,197.2254,197.2941,14517.0
2024-11-04 14:55:00,201.02,201.15,201.0,201.04,10188.0,197.2843,197.4118,197.2646,197.3039,10188.0
2024-11-04 15:00:00,201.06,201.06,200.93,200.93,12384.0,197.3235,197.3235,197.1959,197.1959,12384.0
2024-11-04 15:05:00,200.96,201.08,200.87,201.02,13655.0,197.2254,197.3431,197.137,197.2843,13655.0
2024-11-04 15:10:00,201.02,201.08,200.95,200.99,40123.0,197.2843,197.3431,197.2156,197.2548,40123.0
2024-11-04 15:15:00,200.98,201.01,200.87,200.93,6615.0,197.245,197.2744,197.137,197.1959,6615.0
2024-11-04 15:20:00,200.92,200.96,200.78,200.81,12111.0,197.1861,197.2254,197.0487,197.0782,12111.0
2024-11-04 15:25:00,200.85,200.86,200.75,200.8,10190.0,197.1174,197.1272,197.0193,197.0683,10190.0
2024-11-04 15:30:00,200.8,200.84,200.54,200.63,23047.0,197.0683,197.1076,196.8132,196.9015,23047.0
2024-11-04 15:35:00,200.66,200.67,200.52,200.61,16866.0,196.9309,196.9408,196.7935,196.8819,16866.0
2024-11-04 15:40:00,200.61,200.64,200.5,200.5,36895.0,196.8819,196.9113,196.7739,196.7739,36895.0
2024-11-04 15:45:00,200.5,200.62,200.45,200.54,18367.0,196.7739,196.8917,196.7248,196.8132,18367.0
2024-11-04 15:50:00,200.53,200.69,200.47,200.61,41545.0,196.8034,196.9604,196.7445,196.8819,41545.0
2024-11-04 15:55:00,200.61,200.65,200.22,200.57,173898.0,196.8819,196.9211,196.4991,196.8426,173898.0
2024-11-05 09:30:00,200.49,200.5,198.72,198.95,102298.0,196.7641,196.7739,195.027,195.2527,102298.0
2024-11-05 09:35:00,198.93,199.59,198.35,199.59,19793.0,195.2331,195.8808,194.6639,195.8808,19793.0
2024-11-05 09:40:00,199.63,200.05,199.44,199.8,9635.0,195.9201,196.3323,195.7336,196.0869,9635.0
2024-11-05 09:45:00,199.75,199.88,199.35,199.46,14326.0,196.0379,196.1654,195.6453,195.7532,14326.0
2024-11-05 09:50:00,199.52,199.81,199.32,199.68,18651.0,195.8121,196.0967,195.6158,195.9692,18651.0
2024-11-05 09:55:00,199.68,200.02,199.48,199.82,29954.0,195.9692,196.3028,195.7729,196.1066,29954.0
2024-11-05 10:00:00,199.88,199.96,199.51,199.75,21648.0,196.1654,196.244,195.8023,196.0379,21648.0
2024-11-05 10:05:00,199.6,200.02,199.6,199.9,29206.0,195.8906,196.3028,195.8906,196.1851,29206.0
2024-11-05 10:10:00,200.04,200.09,199.34,199.34,32774.0,196.3225,196.3715,195.6355,195.6355,32774.0
2024-11-05 10:15:00,199.45,199.6,199.1,199.59,23707.0,195.7434,195.8906,195.3999,195.8808,23707.0
2024-11-05 10:20:00,199.58,199.86,199.58,199.74,10967.0,195.871,196.1458,195.871,196.028,10967.0
2024-11-05 10:25:00,199.86,199.94,199.6,199.94,22115.0,196.1458,196.2243,195.8906,196.2243,22115.0
2024-11-05 10:30:00,199.86,200.27,199.85,200.23,13230.0,196.1458,196.5482,196.136,196.5089,13230.0
2024-11-05 10:35:00,200.17,200.61,200.02,200.56,49337.0,196.4501,196.8819,196.3028,196.8328,49337.0
2024-11-05 10:40:00,200.56,200.6,200.39,200.39,22443.0,196.8328,196.8721,196.666,196.666,22443.0
2024-11-05 10:45:00,200.46,200.52,200.18,200.23,26433.0,196.7347,196.7935,196.4599,196.5089,26433.0
2024-11-05 10:50:00,200.24,200.38,200.16,200.29,18699.0,196.5187,196.6561,196.4402,196.5678,18699.0
2024-11-05 10:55:00,200.21,200.69,200.21,200.64,28121.0,196.4893,196.9604,196.4893,196.9113,28121.0
2024-11-05 11:00:00,200.69,201.21,200.6,201.03,52582.0,196.9604,197.4707,196.8721,197.2941,52582.0
2024-11-05 11:05:00,201.01,201.12,200.86,201.04,35228.0,197.2744,197.3824,197.1272,197.3039,35228.0
2024-11-05 11:10:00,201.03,201.17,200.88,200.99,26358.0,197.2941,197.4315,197.1469,197.2548,26358.0
2024-11-05 11:15:00,200.97,201.28,200.9,201.26,52811.0,197.2352,197.5394,197.1665,197.5198,52811.0
2024-11-05 11:20:00,201.27,201.27,200.93,201.01,27600.0,197.5296,197.5296,197.1959,197.2744,27600.0
2024-11-05 11:25:00,201.01,201.06,200.81,200.96,30874.0,197.2744,197.3235,197.0782,197.2254,30874.0
2024-11-05 11:30:00,200.99,201.2,200.85,201.18,29921.0,197.2548,197.4609,197.1174,197.4413,29921.0
2024-11-05 11:35:00,201.15,201.42,201.12,201.42,20965.0,197.4118,197.6768,197.3824,197.6768,20965.0
2024-11-05 11:40:00,201.39,201.42,201.19,201.22,24163.0,197.6474,197.6768,197.4511,197.4805,24163.0
2024-11-05 11:45:00,201.24,201.46,201.23,201.46,11422.0,197.5002,197.7161,197.4904,197.7161,11422.0
2024-11-05 11:50:00,201.45,201.72,201.37,201.65,39160.0,197.7063,197.9712,197.6278,197.9025,39160.0
2024-11-05 11:55:00,201.64,201.65,201.48,201.52,33481.0,197.8927,197.9025,197.7357,197.775,33481.0
2024-11-05 12:00:00,201.52,201.64,201.32,201.64,22742.0,197.775,197.8927,197.5787,197.8927,22742.0
2024-11-05 12:05:00,201.68,201.9,201.61,201.77,20973.0,197.932,198.1479,197.8633,198.0203,20973.0
2024-11-05 12:10:00,201.77,201.99,201.7,201.84,36855.0,198.0203,198.2362,197.9516,198.089,36855.0
2024-11-05 12:15:00,201.86,202.11,201.85,202.02,15718.0,198.1086,198.354,198.0988,198.2657,15718.0
2024-11-05 12:20:00,201.94,201.96,201.82,201.88,24764.0,198.1872,198.2068,198.0694,198.1283,24764.0
2024-11-05 12:25:00,201.86,201.98,201.65,201.68,12686.0,198.1086,198.2264,197.9025,197.932,12686.0
2024-11-05 12:30:00,201.68,201.75,201.63,201.72,17977.0,197.932,198.0007,197.8829,197.9712,17977.0
2024-11-05 12:35:00,201.76,201.9,201.71,201.72,11669.0,198.0105,198.1479,197.9614,197.9712,11669.0
2024-11-05 12:40:00,201.71,201.71,201.33,201.37,16949.0,197.9614,197.9614,197.5885,197.6278,16949.0
2024-11-05 12:45:00,201.39,201.62,201.39,201.53,23084.0,197.6474,197.8731,197.6474,197.7848,23084.0
2024-11-05 12:50:00,201.54,201.63,201.44,201.55,45464.0,197.7946,197.8829,197.6964,197.8044,45464.0
2024-11-05 12:55:00,201.55,201.6,201.45,201.52,17440.0,197.8044,197.8535,197.7063,197.775,17440.0
2024-11-05 13:00:00,201.53,201.62,201.48,201.56,11931.0,197.7848,197.8731,197.7357,197.8142,11931.0
2024-11-05 13:05:00,201.59,201.61,201.35,201.41,26064.0,197.8437,197.8633,197.6081,197.667,26064.0
2024-11-05 13:10:00,201.4,201.41,201.24,201.29,18270.0,197.6572,197.667,197.5002,197.5492,18270.0
2024-11-05 13:15:00,201.3,201.34,201.21,201.22,20825.0,197.5591,197.5983,197.4707,197.4805,20825.0
2024-11-05 13:20:00,201.24,201.42,201.22,201.23,8574.0,197.5002,197.6768,197.4805,197.4904,8574.0
2024-11-05 13:25:00,201.23,201.25,201.0,201.12,45984.0,197.4904,197.51,197.2646,197.3824,45984.0
2024-11-05 13:30:00,201.13,201.19,200.8,201.19,58981.0,197.3922,197.4511,197.0683,197.4511,58981.0
2024-11-05 13:35:00,201.23,201.5,201.19,201.46,63441.0,197.4904,197.7553,197.4511,197.7161,63441.0
2024-11-05 13:40:00,201.49,201.9,201.45,201.8,21232.0,197.7455,198.1479,197.7063,198.0498,21232.0
2024-11-05 13:45:00,201.77,201.78,201.51,201.57,15208.0,198.0203,198.0301,197.7651,197.824,15208.0
2024-11-05 13:50:00,201.58,201.72,201.53,201.69,17051.0,197.8338,197.9712,197.7848,197.9418,17051.0
2024-11-05 13:55:00,201.7,201.81,201.6,201.72,21330.0,197.9516,198.0596,197.8535,197.9712,21330.0
2024-11-05 14:00:00,201.75,201.77,201.58,201.59,22485.0,198.0007,198.0203,197.8338,197.8437,22485.0
2024-11-05 14:05:00,201.58,201.74,201.48,201.52,34102.0,197.8338,197.9909,197.7357,197.775,34102.0
2024-11-05 14:10:00,201.5,201.64,201.5,201.53,11081.0,197.7553,197.8927,197.7553,197.7848,11081.0
2024-11-05 14:15:00,201.5,201.52,201.37,201.49,15497.0,197.7553,197.775,197.6278,197.7455,15497.0
2024-11-05 14:20:00,201.52,201.53,201.39,201.49,25504.0,197.775,197.7848,197.6474,197.7455,25504.0
2024-11-05 14:25:00,201.49,201.49,201.21,201.23,50490.0,197.7455,197.7455,197.4707,197.4904,50490.0
2024-11-05 14:30:00,201.26,201.37,201.2,201.27,14439.0,197.5198,197.6278,197.4609,197.5296,14439.0
2024-11-05 14:35:00,201.29,201.33,201.24,201.24,8554.0,197.5492,197.5885,197.5002,197.5002,8554.0
2024-11-05 14:40:00,201.23,201.33,201.19,201.22,12680.0,197.4904,197.5885,197.4511,197.4805,12680.0
2024-11-05 14:45:00,201.21,201.28,201.02,201.04,21772.0,197.4707,197.5394,197.2843,197.3039,21772.0
2024-11-05 14:50:00,201.04,201.19,201.02,201.18,12817.0,197.3039,197.4511,197.2843,197.4413,12817.0
2024-11-05 14:55:00,201.16,201.48,201.16,201.42,25037.0,197.4217,197.7357,197.4217,197.6768,25037.0
2024-11-05 15:00:00,201.43,201.5,201.29,201.36,17689.0,197.6866,197.7553,197.5492,197.6179,17689.0
2024-11-05 15:05:00,201.34,201.7,201.34,201.67,18042.0,197.5983,197.9516,197.5983,197.9222,18042.0
2024-11-05 15:10:00,201.65,201.94,201.64,201.87,22902.0,197.9025,198.1872,197.8927,198.1185,22902.0
2024-11-05 15:15:00,201.88,201.97,201.57,201.59,32018.0,198.1283,198.2166,197.824,197.8437,32018.0
2024-11-05 15:20:00,201.62,201.87,201.6,201.67,54008.0,197.8731,198.1185,197.8535,197.9222,54008.0
2024-11-05 15:25:00,201.7,201.87,201.65,201.78,30778.0,197.9516,198.1185,197.9025,198.0301,30778.0
2024-11-05 15:30:00,201.76,201.97,201.75,201.83,33970.0,198.0105,198.2166,198.0007,198.0792,33970.0
2024-11-05 15:35:00,201.84,202.15,201.83,201.88,40364.0,198.089,198.3933,198.0792,198.1283,40364.0
2024-11-05 15:40:00,201.93,202.15,201.88,201.98,31736.0,198.1773,198.3933,198.1283,198.2264,31736.0
2024-11-05 15:45:00,201.97,202.0,201.79,201.92,35777.0,198.2166,198.246,198.0399,198.1675,35777.0
2024-11-05 15:50:00,201.97,202.42,201.89,202.09,92790.0,198.2166,198.6582,198.1381,198.3344,92790.0
2024-11-05 15:55:00,202.11,202.22,201.24,201.79,491689.0,198.354,198.462,197.5002,198.0399,491689.0
2024-11-06 09:30:00,206.0,206.0,204.62,205.3,39190.0,202.1717,202.1717,200.8174,201.4847,39190.0
2024-11-06 09:35:00,204.98,206.15,204.13,204.38,209747.0,201.1707,202.3189,200.3365,200.5818,209747.0
2024-11-06 09:40:00,204.24,204.76,203.77,203.86,73029.0,200.4444,200.9548,199.9831,200.0715,73029.0
2024-11-06 09:45:00,203.77,204.14,202.89,203.58,52066.0,199.9831,200.3463,199.1195,199.7967,52066.0
2024-11-06 09:50:00,203.62,203.73,203.09,203.46,42777.0,199.8359,199.9439,199.3158,199.6789,42777.0
2024-11-06 09:55:00,203.41,203.45,202.49,202.71,71938.0,199.6298,199.6691,198.7269,198.9428,71938.0
2024-11-06 10:00:00,202.74,203.09,202.15,202.36,78484.0,198.9723,199.3158,198.3933,198.5994,78484.0
2024-11-06 10:05:00,202.19,202.66,201.76,202.51,48814.0,198.4325,198.8938,198.0105,198.7466,48814.0
2024-11-06 10:10:00,202.51,202.96,202.5,202.58,36908.0,198.7466,199.1882,198.7368,198.8153,36908.0
2024-11-06 10:15:00,202.68,203.19,202.56,203.15,51211.0,198.9134,199.4139,198.7956,199.3747,51211.0
2024-11-06 10:20:00,203.15,203.69,203.0,203.42,59308.0,199.3747,199.9046,199.2275,199.6397,59308.0
2024-11-06 10:25:00,203.42,203.59,203.21,203.31,58566.0,199.6397,199.8065,199.4336,199.5317,58566.0
2024-11-06 10:30:00,203.35,203.35,202.78,202.95,39369.0,199.571,199.571,199.0115,199.1784,39369.0
2024-11-06 10:35:00,202.97,203.32,202.89,203.24,33958.0,199.198,199.5415,199.1195,199.463,33958.0
2024-11-06 10:40:00,203.34,203.34,202.92,202.97,23215.0,199.5611,199.5611,199.1489,199.198,23215.0
2024-11-06 10:45:00,202.97,202.98,202.44,202.79,29949.0,199.198,199.2078,198.6779,199.0214,29949.0
2024-11-06 10:50:00,202.81,202.89,202.45,202.56,19211.0,199.041,199.1195,198.6877,198.7956,19211.0
2024-11-06 10:55:00,202.64,202.8,202.47,202.55,12833.0,198.8741,199.0312,198.7073,198.7858,12833.0
2024-11-06 11:00:00,202.52,202.88,202.4,202.84,11561.0,198.7564,199.1097,198.6386,199.0704,11561.0
2024-11-06 11:05:00,202.87,203.06,202.78,202.81,15882.0,199.0999,199.2863,199.0115,199.041,15882.0
2024-11-06 11:10:00,202.81,203.18,202.76,203.11,16570.0,199.041,199.4041,198.9919,199.3354,16570.0
2024-11-06 11:15:00,203.14,203.4,203.06,203.35,30572.0,199.3649,199.62,199.2863,199.571,30572.0
2024-11-06 11:20:00,203.3,203.41,202.99,203.0,15278.0,199.5219,199.6298,199.2176,199.2275,15278.0
2024-11-06 11:25:00,203.02,203.03,202.55,202.96,35624.0,199.2471,199.2569,198.7858,199.1882,35624.0
2024-11-06 11:30:00,202.97,203.37,202.93,202.96,26861.0,199.198,199.5906,199.1588,199.1882,26861.0
2024-11-06 11:35:00,202.98,203.01,202.18,202.2,24188.0,199.2078,199.2373,198.4227,198.4423,24188.0
2024-11-06 11:40:00,202.21,202.71,202.13,202.19,19023.0,198.4521,198.9428,198.3736,198.4325,19023.0
2024-11-06 11:45:00,202.25,202.33,201.93,202.32,14345.0,198.4914,198.5699,198.1773,198.5601,14345.0
2024-11-06 11:50:00,202.26,202.59,202.12,202.59,13902.0,198.5012,198.8251,198.3638,198.8251,13902.0
2024-11-06 11:55:00,202.69,202.79,202.46,202.47,26955.0,198.9232,199.0214,198.6975,198.7073,26955.0
2024-11-06 12:00:00,202.51,202.55,201.98,202.02,18047.0,198.7466,198.7858,198.2264,198.2657,18047.0
2024-11-06 12:05:00,202.06,202.43,201.95,202.24,12298.0,198.3049,198.6681,198.197,198.4816,12298.0
2024-11-06 12:10:00,202.24,202.43,201.9,202.36,25902.0,198.4816,198.6681,198.1479,198.5994,25902.0
2024-11-06 12:15:00,202.41,202.61,202.25,202.46,28729.0,198.6484,198.8447,198.4914,198.6975,28729.0
2024-11-06 12:20:00,202.45,202.47,202.19,202.24,24563.0,198.6877,198.7073,198.4325,198.4816,24563.0
2024-11-06 12:25:00,202.2,202.41,202.11,202.13,79191.0,198.4423,198.6484,198.354,198.3736,79191.0
2024-11-06 12:30:00,202.13,202.19,201.98,202.08,11129.0,198.3736,198.4325,198.2264,198.3246,11129.0
2024-11-06 12:35:00,202.07,202.11,201.91,202.0,17325.0,198.3147,198.354,198.1577,198.246,17325.0
2024-11-06 12:40:00,202.01,202.09,201.86,202.01,7688.0,198.2559,198.3344,198.1086,198.2559,7688.0
2024-11-06 12:45:00,202.01,202.32,201.98,202.18,13548.0,198.2559,198.5601,198.2264,198.4227,13548.0
2024-11-06 12:50:00,202.14,202.39,202.03,202.39,8795.0,198.3834,198.6288,198.2755,198.6288,8795.0
2024-11-06 12:55:00,202.44,202.46,202.07,202.14,18133.0,198.6779,198.6975,198.3147,198.3834,18133.0
2024-11-06 13:00:00,202.1,202.27,202.02,202.08,13961.0,198.3442,198.511,198.2657,198.3246,13961.0
2024-11-06 13:05:00,202.07,202.22,201.92,201.98,63589.0,198.3147,198.462,198.1675,198.2264,63589.0
2024-11-06 13:10:00,201.94,201.98,201.78,201.9,19958.0,198.1872,198.2264,198.0301,198.1479,19958.0
2024-11-06 13:15:00,201.91,201.93,201.83,201.91,16033.0,198.1577,198.1773,198.0792,198.1577,16033.0
2024-11-06 13:20:00,201.87,202.57,201.76,202.41,137318.0,198.1185,198.8054,198.0105,198.6484,137318.0
2024-11-06 13:25:00,202.47,202.59,202.33,202.59,34706.0,198.7073,198.8251,198.5699,198.8251,34706.0
2024-11-06 13:30:00,202.55,202.71,202.55,202.66,10615.0,198.7858,198.9428,198.7858,198.8938,10615.0
2024-11-06 13:35:00,202.67,202.67,202.4,202.44,12596.0,198.9036,198.9036,198.6386,198.6779,12596.0
2024-11-06 13:40:00,202.42,202.44,202.08,202.13,15645.0,198.6582,198.6779,198.3246,198.3736,15645.0
2024-11-06 13:45:00,202.14,202.14,201.98,202.02,8938.0,198.3834,198.3834,198.2264,198.2657,8938.0
2024-11-06 13:50:00,202.02,202.19,201.81,202.19,16008.0,198.2657,198.4325,198.0596,198.4325,16008.0
2024-11-06 13:55:00,202.24,202.35,202.18,202.28,15045.0,198.4816,198.5895,198.4227,198.5208,15045.0
2024-11-06 14:00:00,202.28,202.5,202.1,202.11,15303.0,198.5208,198.7368,198.3442,198.354,15303.0
2024-11-06 14:05:00,202.08,202.15,201.86,202.13,10058.0,198.3246,198.3933,198.1086,198.3736,10058.0
2024-11-06 14:10:00,202.11,202.15,201.73,201.78,22993.0,198.354,198.3933,197.9811,198.0301,22993.0
2024-11-06 14:15:00,201.78,201.78,201.6,201.65,11907.0,198.0301,198.0301,197.8535,197.9025,11907.0
2024-11-06 14:20:00,201.64,201.73,201.61,201.73,16839.0,197.8927,197.9811,197.8633,197.9811,16839.0
2024-11-06 14:25:00,201.69,201.89,201.68,201.71,23862.0,197.9418,198.1381,197.932,197.9614,23862.0
2024-11-06 14:30:00,201.7,202.01,201.66,201.92,19623.0,197.9516,198.2559,197.9124,198.1675,19623.0
2024-11-06 14:35:00,201.91,201.95,201.74,201.86,13905.0,198.1577,198.197,197.9909,198.1086,13905.0
2024-11-06 14:40:00,201.75,201.75,201.42,201.55,8911.0,198.0007,198.0007,197.6768,197.8044,8911.0
2024-11-06 14:45:00,201.55,201.73,201.49,201.65,10470.0,197.8044,197.9811,197.7455,197.9025,10470.0
2024-11-06 14:50:00,201.65,201.65,201.36,201.47,16854.0,197.9025,197.9025,197.6179,197.7259,16854.0
2024-11-06 14:55:00,201.5,201.6,201.33,201.57,22311.0,197.7553,197.8535,197.5885,197.824,22311.0
2024-11-06 15:00:00,201.56,201.67,201.47,201.51,23823.0,197.8142,197.9222,197.7259,197.7651,23823.0
2024-11-06 15:05:00,201.49,201.7,201.44,201.58,21985.0,197.7455,197.9516,197.6964,197.8338,21985.0
2024-11-06 15:10:00,201.61,201.99,201.57,201.85,26685.0,197.8633,198.2362,197.824,198.0988,26685.0
2024-11-06 15:15:00,201.85,201.95,201.78,201.85,22375.0,198.0988,198.197,198.0301,198.0988,22375.0
2024-11-06 15:20:00,201.84,201.91,201.56,201.75,20074.0,198.089,198.1577,197.8142,198.0007,20074.0
2024-11-06 15:25:00,201.74,201.84,201.39,201.49,27586.0,197.9909,198.089,197.6474,197.7455,27586.0
2024-11-06 15:30:00,201.5,201.7,201.5,201.54,21171.0,197.7553,197.9516,197.7553,197.7946,21171.0
2024-11-06 15:35:00,201.51,201.58,201.44,201.48,16195.0,197.7651,197.8338,197.6964,197.7357,16195.0
2024-11-06 15:40:00,201.49,201.62,201.39,201.49,26475.0,197.7455,197.8731,197.6474,197.7455,26475.0
2024-11-06 15:45:00,201.45,201.76,201.35,201.69,31560.0,197.7063,198.0105,197.6081,197.9418,31560.0
2024-11-06 15:50:00,201.66,201.75,201.23,201.41,92357.0,197.9124,198.0007,197.4904,197.667,92357.0
2024-11-06 15:55:00,201.41,201.5,200.85,201.21,273979.0,197.667,197.7553,197.1174,197.4707,273979.0
2024-11-07 09:30:00,201.95,202.32,201.44,201.62,3098.0,198.197,198.5601,197.6964,197.8731,3098.0
2024-11-07 09:35:00,201.63,201.94,200.47,200.52,106621.0,197.8829,198.1872,196.7445,196.7935,106621.0
2024-11-07 09:40:00,200.58,200.84,200.02,200.41,45702.0,196.8524,197.1076,196.3028,196.6856,45702.0
2024-11-07 09:45:00,200.4,200.88,200.4,200.54,18992.0,196.6758,197.1469,196.6758,196.8132,18992.0
2024-11-07 09:50:00,200.48,200.95,200.35,200.35,12354.0,196.7543,197.2156,196.6267,196.6267,12354.0
2024-11-07 09:55:00,200.38,200.54,200.14,200.15,10988.0,196.6561,196.8132,196.4206,196.4304,10988.0
2024-11-07 10:00:00,200.16,200.36,199.9,200.0,22785.0,196.4402,196.6365,196.1851,196.2832,22785.0
2024-11-07 10:05:00,199.88,200.07,199.61,199.95,17449.0,196.1654,196.3519,195.9005,196.2341,17449.0
2024-11-07 10:10:00,199.95,200.05,199.46,199.92,16227.0,196.2341,196.3323,195.7532,196.2047,16227.0
2024-11-07 10:15:00,199.95,200.0,199.53,199.58,18782.0,196.2341,196.2832,195.8219,195.871,18782.0
2024-11-07 10:20:00,199.55,199.89,199.49,199.8,17289.0,195.8416,196.1753,195.7827,196.0869,17289.0
2024-11-07 10:25:00,199.75,200.09,199.72,200.06,26146.0,196.0379,196.3715,196.0084,196.3421,26146.0
2024-11-07 10:30:00,200.06,200.39,200.02,200.37,20489.0,196.3421,196.666,196.3028,196.6463,20489.0
2024-11-07 10:35:00,200.35,200.35,199.77,199.84,10231.0,196.6267,196.6267,196.0575,196.1262,10231.0
2024-11-07 10:40:00,199.83,200.28,199.83,199.95,21535.0,196.1164,196.558,196.1164,196.2341,21535.0
2024-11-07 10:45:00,199.88,199.99,199.55,199.79,7350.0,196.1654,196.2734,195.8416,196.0771,7350.0
2024-11-07 10:50:00,199.71,199.82,199.44,199.44,12461.0,195.9986,196.1066,195.7336,195.7336,12461.0
2024-11-07 10:55:00,199.49,199.52,199.21,199.34,24324.0,195.7827,195.8121,195.5079,195.6355,24324.0
2024-11-07 11:00:00,199.33,199.57,199.29,199.52,15572.0,195.6257,195.8612,195.5864,195.8121,15572.0
2024-11-07 11:05:00,199.51,199.66,199.48,199.48,26069.0,195.8023,195.9495,195.7729,195.7729,26069.0
2024-11-07 11:10:00,199.51,200.07,199.42,199.89,26717.0,195.8023,196.3519,195.714,196.1753,26717.0
2024-11-07 11:15:00,199.92,199.95,199.68,199.8,25134.0,196.2047,196.2341,195.9692,196.0869,25134.0
2024-11-07 11:20:00,199.81,200.04,199.63,199.88,26549.0,196.0967,196.3225,195.9201,196.1654,26549.0
2024-11-07 11:25:00,199.87,200.08,199.74,199.99,21365.0,196.1556,196.3617,196.028,196.2734,21365.0
2024-11-07 11:30:00,200.08,200.5,200.06,200.45,17230.0,196.3617,196.7739,196.3421,196.7248,17230.0
2024-11-07 11:35:00,200.38,200.54,200.38,200.54,11023.0,196.6561,196.8132,196.6561,196.8132,11023.0
2024-11-07 11:40:00,200.54,200.64,200.18,200.25,22517.0,196.8132,196.9113,196.4599,196.5286,22517.0
2024-11-07 11:45:00,200.23,200.61,200.2,200.31,15665.0,196.5089,196.8819,196.4795,196.5874,15665.0
2024-11-07 11:50:00,200.26,200.35,200.23,200.31,18563.0,196.5384,196.6267,196.5089,196.5874,18563.0
2024-11-07 11:55:00,200.34,200.41,200.2,200.2,29878.0,196.6169,196.6856,196.4795,196.4795,29878.0
2024-11-07 12:00:00,200.15,200.39,200.13,200.35,16804.0,196.4304,196.666,196.4108,196.6267,16804.0
2024-11-07 12:05:00,200.32,200.49,200.2,200.39,21960.0,196.5973,196.7641,196.4795,196.666,21960.0
2024-11-07 12:10:00,200.42,200.58,200.36,200.41,27792.0,196.6954,196.8524,196.6365,196.6856,27792.0
2024-11-07 12:15:00,200.41,200.6,200.36,200.42,22649.0,196.6856,196.8721,196.6365,196.6954,22649.0
2024-11-07 12:20:00,200.45,200.46,200.2,200.21,28399.0,196.7248,196.7347,196.4795,196.4893,28399.0
2024-11-07 12:25:00,200.22,200.36,200.15,200.29,34791.0,196.4991,196.6365,196.4304,196.5678,34791.0
2024-11-07 12:30:00,200.31,200.33,200.15,200.27,28302.0,196.5874,196.6071,196.4304,196.5482,28302.0
2024-11-07 12:35:00,200.24,200.56,200.24,200.47,36018.0,196.5187,196.8328,196.5187,196.7445,36018.0
2024-11-07 12:40:00,200.51,200.56,200.38,200.39,26012.0,196.7837,196.8328,196.6561,196.666,26012.0
2024-11-07 12:45:00,200.38,200.77,200.35,200.63,24188.0,196.6561,197.0389,196.6267,196.9015,24188.0
2024-11-07 12:50:00,200.67,200.7,200.46,200.49,23809.0,196.9408,196.9702,196.7347,196.7641,23809.0
2024-11-07 12:55:00,200.53,200.55,200.38,200.46,30051.0,196.8034,196.823,196.6561,196.7347,30051.0
2024-11-07 13:00:00,200.44,200.98,200.44,200.93,21462.0,196.715,197.245,196.715,197.1959,21462.0
2024-11-07 13:05:00,200.87,201.18,200.87,201.14,19215.0,197.137,197.4413,197.137,197.402,19215.0
2024-11-07 13:10:00,201.14,201.33,201.09,201.3,12384.0,197.402,197.5885,197.353,197.5591,12384.0
2024-11-07 13:15:00,201.32,201.54,201.26,201.42,13756.0,197.5787,197.7946,197.5198,197.6768,13756.0
2024-11-07 13:20:00,201.45,201.53,201.32,201.39,24083.0,197.7063,197.7848,197.5787,197.6474,24083.0
2024-11-07 13:25:00,201.42,201.63,201.42,201.46,12342.0,197.6768,197.8829,197.6768,197.7161,12342.0
2024-11-07 13:30:00,201.45,201.5,201.28,201.45,9145.0,197.7063,197.7553,197.5394,197.7063,9145.0
2024-11-07 13:35:00,201.44,201.5,201.11,201.16,19960.0,197.6964,197.7553,197.3726,197.4217,19960.0
2024-11-07 13:40:00,201.17,201.23,201.1,201.11,31721.0,197.4315,197.4904,197.3628,197.3726,31721.0
2024-11-07 13:45:00,201.07,201.22,200.76,200.76,12644.0,197.3333,197.4805,197.0291,197.0291,12644.0
2024-11-07 13:50:00,200.82,201.04,200.82,200.84,13323.0,197.088,197.3039,197.088,197.1076,13323.0
2024-11-07 13:55:00,200.84,200.86,200.52,200.57,10768.0,197.1076,197.1272,196.7935,196.8426,10768.0
2024-11-07 14:00:00,200.57,200.75,200.36,200.45,13001.0,196.8426,197.0193,196.6365,196.7248,13001.0
2024-11-07 14:05:00,200.36,200.6,200.22,200.53,13949.0,196.6365,196.8721,196.4991,196.8034,13949.0
2024-11-07 14:10:00,200.48,200.59,200.17,200.3,21004.0,196.7543,196.8622,196.4501,196.5776,21004.0
2024-11-07 14:15:00,200.23,200.41,200.09,200.34,16031.0,196.5089,196.6856,196.3715,196.6169,16031.0
2024-11-07 14:20:00,200.34,200.43,200.28,200.4,11811.0,196.6169,196.7052,196.558,196.6758,11811.0
2024-11-07 14:25:00,200.35,200.46,200.14,200.17,13200.0,196.6267,196.7347,196.4206,196.4501,13200.0
2024-11-07 14:30:00,200.2,200.63,200.17,200.48,15595.0,196.4795,196.9015,196.4501,196.7543,15595.0
2024-11-07 14:35:00,200.44,200.45,200.09,200.09,18251.0,196.715,196.7248,196.3715,196.3715,18251.0
2024-11-07 14:40:00,200.06,200.18,199.88,200.03,18918.0,196.3421,196.4599,196.1654,196.3127,18918.0
2024-11-07 14:45:00,200.02,200.39,199.97,200.2,10382.0,196.3028,196.666,196.2538,196.4795,10382.0
2024-11-07 14:50:00,200.19,200.37,200.06,200.16,15914.0,196.4697,196.6463,196.3421,196.4402,15914.0
2024-11-07 14:55:00,200.16,200.37,200.1,200.3,12930.0,196.4402,196.6463,196.3814,196.5776,12930.0
2024-11-07 15:00:00,200.27,200.44,200.22,200.33,17281.0,196.5482,196.715,196.4991,196.6071,17281.0
2024-11-07 15:05:00,200.33,200.47,200.27,200.42,16083.0,196.6071,196.7445,196.5482,196.6954,16083.0
2024-11-07 15:10:00,200.43,200.66,200.4,200.57,34020.0,196.7052,196.9309,196.6758,196.8426,34020.0
2024-11-07 15:15:00,200.54,200.58,200.4,200.5,20796.0,196.8132,196.8524,196.6758,196.7739,20796.0
2024-11-07 15:20:00,200.51,200.6,200.44,200.54,31935.0,196.7837,196.8721,196.715,196.8132,31935.0
2024-11-07 15:25:00,200.53,200.57,200.27,200.29,46454.0,196.8034,196.8426,196.5482,196.5678,46454.0
2024-11-07 15:30:00,200.33,200.38,200.22,200.33,28576.0,196.6071,196.6561,196.4991,196.6071,28576.0
2024-11-07 15:35:00,200.36,200.38,200.28,200.31,21970.0,196.6365,196.6561,196.558,196.5874,21970.0
2024-11-07 15:40:00,200.33,200.47,200.26,200.33,36386.0,196.6071,196.7445,196.5384,196.6071,36386.0
2024-11-07 15:45:00,200.32,200.69,200.18,200.51,35546.0,196.5973,196.9604,196.4599,196.7837,35546.0
2024-11-07 15:50:00,200.42,200.53,200.18,200.21,56401.0,196.6954,196.8034,196.4599,196.4893,56401.0
2024-11-07 15:55:00,200.23,200.77,200.18,200.46,453193.0,196.5089,197.0389,196.4599,196.7347,453193.0
2024-11-08 09:30:00,201.16,201.64,200.54,200.54,48728.0,197.4217,197.8927,196.8132,196.8132,48728.0
2024-11-08 09:35:00,200.75,201.1,200.3,200.3,14368.0,197.0193,197.3628,196.5776,196.5776,14368.0
2024-11-08 09:40:00,200.3,200.83,200.3,200.71,13907.0,196.5776,197.0978,196.5776,196.98,13907.0
2024-11-08 09:45:00,200.78,201.08,200.57,200.87,42873.0,197.0487,197.3431,196.8426,197.137,42873.0
2024-11-08 09:50:00,200.85,201.08,200.71,201.02,12487.0,197.1174,197.3431,196.98,197.2843,12487.0
2024-11-08 09:55:00,201.01,201.44,200.76,201.35,17453.0,197.2744,197.6964,197.0291,197.6081,17453.0
2024-11-08 10:00:00,201.35,201.58,201.27,201.38,23614.0,197.6081,197.8338,197.5296,197.6376,23614.0
2024-11-08 10:05:00,201.45,201.8,201.24,201.25,27588.0,197.7063,198.0498,197.5002,197.51,27588.0
2024-11-08 10:10:00,201.22,201.3,200.99,201.11,16197.0,197.4805,197.5591,197.2548,197.3726,16197.0
2024-11-08 10:15:00,201.17,201.3,200.81,200.91,27614.0,197.4315,197.5591,197.0782,197.1763,27614.0
2024-11-08 10:20:00,200.82,201.01,200.74,200.85,25112.0,197.088,197.2744,197.0095,197.1174,25112.0
2024-11-08 10:25:00,200.85,201.4,200.8,201.15,20380.0,197.1174,197.6572,197.0683,197.4118,20380.0
2024-11-08 10:30:00,201.22,201.53,201.03,201.45,30943.0,197.4805,197.7848,197.2941,197.7063,30943.0
2024-11-08 10:35:00,201.44,201.9,201.29,201.39,28154.0,197.6964,198.1479,197.5492,197.6474,28154.0
2024-11-08 10:40:00,201.28,201.5,201.2,201.32,8995.0,197.5394,197.7553,197.4609,197.5787,8995.0
2024-11-08 10:45:00,201.33,201.4,201.19,201.2,7120.0,197.5885,197.6572,197.4511,197.4609,7120.0
2024-11-08 10:50:00,201.11,201.38,201.07,201.07,11972.0,197.3726,197.6376,197.3333,197.3333,11972.0
2024-11-08 10:55:00,201.05,201.19,201.01,201.09,20522.0,197.3137,197.4511,197.2744,197.353,20522.0
2024-11-08 11:00:00,201.08,201.18,200.95,201.12,23454.0,197.3431,197.4413,197.2156,197.3824,23454.0
2024-11-08 11:05:00,201.1,201.3,201.01,201.19,24017.0,197.3628,197.5591,197.2744,197.4511,24017.0
2024-11-08 11:10:00,201.23,201.33,201.13,201.25,17060.0,197.4904,197.5885,197.3922,197.51,17060.0
2024-11-08 11:15:00,201.28,201.38,201.22,201.3,6961.0,197.5394,197.6376,197.4805,197.5591,6961.0
2024-11-08 11:20:00,201.28,201.33,201.14,201.19,12637.0,197.5394,197.5885,197.402,197.4511,12637.0
2024-11-08 11:25:00,201.19,201.25,200.97,201.0,10358.0,197.4511,197.51,197.2352,197.2646,10358.0
2024-11-08 11:30:00,201.0,201.13,200.95,201.06,15974.0,197.2646,197.3922,197.2156,197.3235,15974.0
2024-11-08 11:35:00,201.06,201.16,201.0,201.0,13413.0,197.3235,197.4217,197.2646,197.2646,13413.0
2024-11-08 11:40:00,201.01,201.02,200.63,200.63,29937.0,197.2744,197.2843,196.9015,196.9015,29937.0
2024-11-08 11:45:00,200.63,200.86,200.61,200.75,15272.0,196.9015,197.1272,196.8819,197.0193,15272.0
2024-11-08 11:50:00,200.71,200.91,200.64,200.8,33029.0,196.98,197.1763,196.9113,197.0683,33029.0
2024-11-08 11:55:00,200.85,200.91,200.61,200.67,12575.0,197.1174,197.1763,196.8819,196.9408,12575.0
2024-11-08 12:00:00,200.69,200.77,200.66,200.73,10371.0,196.9604,197.0389,196.9309,196.9996,10371.0
2024-11-08 12:05:00,200.79,200.81,200.58,200.71,12816.0,197.0585,197.0782,196.8524,196.98,12816.0
2024-11-08 12:10:00,200.73,200.74,200.59,200.65,17072.0,196.9996,197.0095,196.8622,196.9211,17072.0
2024-11-08 12:15:00,200.65,200.81,200.6,200.79,19938.0,196.9211,197.0782,196.8721,197.0585,19938.0
2024-11-08 12:20:00,200.78,200.94,200.7,200.81,15439.0,197.0487,197.2057,196.9702,197.0782,15439.0
2024-11-08 12:25:00,200.86,200.89,200.72,200.81,9633.0,197.1272,197.1567,196.9898,197.0782,9633.0
2024-11-08 12:30:00,200.75,200.88,200.68,200.86,13208.0,197.0193,197.1469,196.9506,197.1272,13208.0
2024-11-08 12:35:00,200.91,200.98,200.86,200.87,5363.0,197.1763,197.245,197.1272,197.137,5363.0
2024-11-08 12:40:00,200.87,200.92,200.75,200.81,12277.0,197.137,197.1861,197.0193,197.0782,12277.0
2024-11-08 12:45:00,200.77,200.88,200.75,200.8,8264.0,197.0389,197.1469,197.0193,197.0683,8264.0
2024-11-08 12:50:00,200.8,200.96,200.75,200.96,14266.0,197.0683,197.2254,197.0193,197.2254,14266.0
2024-11-08 12:55:00,200.92,200.95,200.83,200.88,9633.0,197.1861,197.2156,197.0978,197.1469,9633.0
2024-11-08 13:00:00,200.84,200.85,200.63,200.73,22023.0,197.1076,197.1174,196.9015,196.9996,22023.0
2024-11-08 13:05:00,200.69,200.8,200.58,200.59,9179.0,196.9604,197.0683,196.8524,196.8622,9179.0
2024-11-08 13:10:00,200.57,200.73,200.53,200.68,14892.0,196.8426,196.9996,196.8034,196.9506,14892.0
2024-11-08 13:15:00,200.69,200.75,200.59,200.64,13077.0,196.9604,197.0193,196.8622,196.9113,13077.0
2024-11-08 13:20:00,200.6,200.6,200.47,200.53,11532.0,196.8721,196.8721,196.7445,196.8034,11532.0
2024-11-08 13:25:00,200.5,200.53,200.44,200.5,7014.0,196.7739,196.8034,196.715,196.7739,7014.0
2024-11-08 13:30:00,200.49,200.56,200.41,200.49,19686.0,196.7641,196.8328,196.6856,196.7641,19686.0
2024-11-08 13:35:00,200.51,200.55,200.4,200.49,12543.0,196.7837,196.823,196.6758,196.7641,12543.0
2024-11-08 13:40:00,200.48,200.56,200.4,200.48,19108.0,196.7543,196.8328,196.6758,196.7543,19108.0
2024-11-08 13:45:00,200.47,200.97,200.46,200.96,21896.0,196.7445,197.2352,196.7347,197.2254,21896.0
2024-11-08 13:50:00,200.92,200.96,200.56,200.56,9156.0,197.1861,197.2254,196.8328,196.8328,9156.0
2024-11-08 13:55:00,200.62,200.85,200.5,200.85,16767.0,196.8917,197.1174,196.7739,197.1174,16767.0
2024-11-08 14:00:00,200.75,200.92,200.75,200.8,9675.0,197.0193,197.1861,197.0193,197.0683,9675.0
2024-11-08 14:05:00,200.85,200.89,200.67,200.77,16189.0,197.1174,197.1567,196.9408,197.0389,16189.0
2024-11-08 14:10:00,200.75,200.99,200.7,200.78,17028.0,197.0193,197.2548,196.9702,197.0487,17028.0
2024-11-08 14:15:00,200.76,200.89,200.76,200.79,17334.0,197.0291,197.1567,197.0291,197.0585,17334.0
2024-11-08 14:20:00,200.74,200.95,200.7,200.93,36847.0,197.0095,197.2156,196.9702,197.1959,36847.0
2024-11-08 14:25:00,200.92,201.02,200.86,200.95,20951.0,197.1861,197.2843,197.1272,197.2156,20951.0
2024-11-08 14:30:00,200.95,201.04,200.95,200.98,16766.0,197.2156,197.3039,197.2156,197.245,16766.0
2024-11-08 14:35:00,201.01,201.1,200.88,200.88,35911.0,197.2744,197.3628,197.1469,197.1469,35911.0
2024-11-08 14:40:00,200.93,201.03,200.83,200.86,47560.0,197.1959,197.2941,197.0978,197.1272,47560.0
2024-11-08 14:45:00,200.85,200.9,200.67,200.7,24095.0,197.1174,197.1665,196.9408,196.9702,24095.0
2024-11-08 14:50:00,200.73,200.76,200.64,200.72,23621.0,196.9996,197.0291,196.9113,196.9898,23621.0
2024-11-08 14:55:00,200.69,200.75,200.52,200.56,15364.0,196.9604,197.0193,196.7935,196.8328,15364.0
2024-11-08 15:00:00,200.53,200.54,200.34,200.39,25842.0,196.8034,196.8132,196.6169,196.666,25842.0
2024-11-08 15:05:00,200.39,200.41,200.29,200.37,24761.0,196.666,196.6856,196.5678,196.6463,24761.0
2024-11-08 15:10:00,200.4,200.43,200.22,200.22,18880.0,196.6758,196.7052,196.4991,196.4991,18880.0
2024-11-08 15:15:00,200.24,200.3,200.21,200.26,25001.0,196.5187,196.5776,196.4893,196.5384,25001.0
2024-11-08 15:20:00,200.25,200.32,200.16,200.19,22046.0,196.5286,196.5973,196.4402,196.4697,22046.0
2024-11-08 15:25:00,200.19,200.24,200.07,200.14,14989.0,196.4697,196.5187,196.3519,196.4206,14989.0
2024-11-08 15:30:00,200.16,200.16,199.91,199.97,30222.0,196.4402,196.4402,196.1949,196.2538,30222.0
2024-11-08 15:35:00,199.96,200.0,199.82,199.88,35199.0,196.244,196.2832,196.1066,196.1654,35199.0
2024-11-08 15:40:00,199.88,199.88,199.64,199.7,29702.0,196.1654,196.1654,195.9299,195.9888,29702.0
2024-11-08 15:45:00,199.76,199.8,199.68,199.68,29341.0,196.0477,196.0869,195.9692,195.9692,29341.0
2024-11-08 15:50:00,199.66,199.82,199.56,199.62,65348.0,195.9495,196.1066,195.8514,195.9103,65348.0
2024-11-08 15:55:00,199.6,199.89,199.48,199.49,359293.0,195.8906,196.1753,195.7729,195.7827,359293.0
2024-11-11 09:30:00,178.57,178.57,174.04,175.55,667252.0,175.2515,175.2515,170.8056,172.2876,667252.0
2024-11-11 09:35:00,175.51,177.85,174.67,176.49,419170.0,172.2483,174.5448,171.4239,173.2101,419170.0
2024-11-11 09:40:00,176.49,176.72,175.03,175.34,438699.0,173.2101,173.4358,171.7773,172.0815,438699.0
2024-11-11 09:45:00,175.21,175.42,174.15,174.44,336276.0,171.9539,172.16,170.9136,171.1982,336276.0
2024-11-11 09:50:00,174.36,176.04,174.24,175.61,238083.0,171.1197,172.7685,171.0019,172.3465,238083.0
2024-11-11 09:55:00,175.55,175.95,175.0,175.45,206872.0,172.2876,172.6802,171.7478,172.1894,206872.0
2024-11-11 10:00:00,175.53,175.74,174.6,174.65,287815.0,172.268,172.4741,171.3552,171.4043,287815.0
2024-11-11 10:05:00,174.73,174.91,173.0,173.0,297875.0,171.4828,171.6595,169.785,169.785,297875.0
2024-11-11 10:10:00,173.0,173.81,172.7,173.47,225132.0,169.785,170.5799,169.4906,170.2462,225132.0
2024-11-11 10:15:00,173.47,174.86,173.28,174.52,261005.0,170.2462,171.6104,170.0598,171.2767,261005.0
2024-11-11 10:20:00,174.57,175.25,174.52,174.89,149278.0,171.3258,171.9932,171.2767,171.6399,149278.0
2024-11-11 10:25:00,174.99,175.2,174.55,174.57,116143.0,171.738,171.9441,171.3062,171.3258,116143.0
2024-11-11 10:30:00,174.58,175.11,174.53,174.64,124926.0,171.3356,171.8558,171.2865,171.3945,124926.0
2024-11-11 10:35:00,174.6,174.95,174.41,174.66,142788.0,171.3552,171.6987,171.1688,171.4141,142788.0
2024-11-11 10:40:00,174.68,174.84,173.89,174.0,120732.0,171.4338,171.5908,170.6584,170.7664,120732.0
2024-11-11 10:45:00,174.01,174.47,173.93,174.3,194965.0,170.7762,171.2277,170.6977,171.0608,194965.0
2024-11-11 10:50:00,174.31,175.1,174.3,174.75,123718.0,171.0706,171.846,171.0608,171.5025,123718.0
2024-11-11 10:55:00,174.79,175.06,174.65,175.0,135227.0,171.5417,171.8067,171.4043,171.7478,135227.0
2024-11-11 11:00:00,175.04,175.89,174.96,175.59,162217.0,171.7871,172.6213,171.7086,172.3268,162217.0
2024-11-11 11:05:00,175.59,176.73,175.57,176.65,122066.0,172.3268,173.4457,172.3072,173.3671,122066.0
2024-11-11 11:10:00,176.7,177.22,176.54,177.02,222641.0,173.4162,173.9266,173.2592,173.7303,222641.0
2024-11-11 11:15:00,177.02,177.14,176.75,176.85,118731.0,173.7303,173.848,173.4653,173.5634,118731.0
2024-11-11 11:20:00,176.86,177.3,176.5,176.89,235120.0,173.5732,174.0051,173.2199,173.6027,235120.0
2024-11-11 11:25:00,176.88,177.29,176.75,176.86,107628.0,173.5929,173.9953,173.4653,173.5732,107628.0
2024-11-11 11:30:00,176.86,177.13,176.4,176.61,173062.0,173.5732,173.8382,173.1218,173.3279,173062.0
2024-11-11 11:35:00,176.65,176.82,176.29,176.54,153778.0,173.3671,173.534,173.0138,173.2592,153778.0
2024-11-11 11:40:00,176.54,176.57,176.12,176.34,87249.0,173.2592,173.2886,172.847,173.0629,87249.0
2024-11-11 11:45:00,176.34,176.4,175.32,175.36,133789.0,173.0629,173.1218,172.0619,172.1011,133789.0
2024-11-11 11:50:00,175.41,175.79,175.25,175.71,115343.0,172.1502,172.5231,171.9932,172.4446,115343.0
2024-11-11 11:55:00,175.71,175.92,175.37,175.56,64769.0,172.4446,172.6507,172.1109,172.2974,64769.0
2024-11-11 12:00:00,175.55,175.68,175.39,175.46,44760.0,172.2876,172.4152,172.1306,172.1993,44760.0
2024-11-11 12:05:00,175.48,175.53,175.05,175.05,63820.0,172.2189,172.268,171.7969,171.7969,63820.0
2024-11-11 12:10:00,175.11,175.55,175.07,175.38,66427.0,171.8558,172.2876,171.8165,172.1207,66427.0
2024-11-11 12:15:00,175.38,175.5,174.72,174.73,76413.0,172.1207,172.2385,171.473,171.4828,76413.0
2024-11-11 12:20:00,174.74,174.78,174.51,174.76,67343.0,171.4926,171.5319,171.2669,171.5123,67343.0
2024-11-11 12:25:00,174.75,175.53,174.66,175.18,293863.0,171.5025,172.268,171.4141,171.9245,293863.0
2024-11-11 12:30:00,175.24,176.87,175.2,176.86,396875.0,171.9833,173.5831,171.9441,173.5732,396875.0
2024-11-11 12:35:00,176.86,177.05,176.56,176.91,155183.0,173.5732,173.7597,173.2788,173.6223,155183.0
2024-11-11 12:40:00,176.91,177.06,176.55,176.56,78896.0,173.6223,173.7695,173.269,173.2788,78896.0
2024-11-11 12:45:00,176.56,176.61,176.1,176.16,85312.0,173.2788,173.3279,172.8274,172.8863,85312.0
2024-11-11 12:50:00,176.13,176.34,175.89,175.89,124089.0,172.8568,173.0629,172.6213,172.6213,124089.0
2024-11-11 12:55:00,175.87,176.2,175.83,176.06,53502.0,172.6016,172.9255,172.5624,172.7881,53502.0
2024-11-11 13:00:00,176.07,176.27,175.92,175.92,166427.0,172.7979,172.9942,172.6507,172.6507,166427.0
2024-11-11 13:05:00,175.89,175.89,175.52,175.61,84796.0,172.6213,172.6213,172.2581,172.3465,84796.0
2024-11-11 13:10:00,175.64,175.85,175.55,175.72,51843.0,172.3759,172.582,172.2876,172.4544,51843.0
2024-11-11 13:15:00,175.72,175.77,175.31,175.36,69124.0,172.4544,172.5035,172.052,172.1011,69124.0
2024-11-11 13:20:00,175.34,175.59,175.07,175.07,57409.0,172.0815,172.3268,171.8165,171.8165,57409.0
2024-11-11 13:25:00,175.06,175.07,174.67,174.76,142491.0,171.8067,171.8165,171.4239,171.5123,142491.0
2024-11-11 13:30:00,174.74,175.01,174.71,174.83,63181.0,171.4926,171.7576,171.4632,171.581,63181.0
2024-11-11 13:35:00,174.84,175.2,174.79,174.93,77050.0,171.5908,171.9441,171.5417,171.6791,77050.0
2024-11-11 13:40:00,174.94,174.95,174.72,174.8,70145.0,171.6889,171.6987,171.473,171.5515,70145.0
2024-11-11 13:45:00,174.77,175.16,174.67,175.03,59331.0,171.5221,171.9048,171.4239,171.7773,59331.0
2024-11-11 13:50:00,175.04,175.37,174.94,175.13,53293.0,171.7871,172.1109,171.6889,171.8754,53293.0
2024-11-11 13:55:00,175.18,175.61,175.13,175.58,48025.0,171.9245,172.3465,171.8754,172.317,48025.0
2024-11-11 14:00:00,175.59,175.72,175.51,175.71,48667.0,172.3268,172.4544,172.2483,172.4446,48667.0
2024-11-11 14:05:00,175.69,175.77,175.44,175.5,48605.0,172.425,172.5035,172.1796,172.2385,48605.0
2024-11-11 14:10:00,175.47,175.53,174.96,174.97,79739.0,172.2091,172.268,171.7086,171.7184,79739.0
2024-11-11 14:15:00,174.97,174.97,174.53,174.57,73181.0,171.7184,171.7184,171.2865,171.3258,73181.0
2024-11-11 14:20:00,174.55,174.87,174.54,174.83,62104.0,171.3062,171.6202,171.2964,171.581,62104.0
2024-11-11 14:25:00,174.84,174.87,174.52,174.8,67543.0,171.5908,171.6202,171.2767,171.5515,67543.0
2024-11-11 14:30:00,174.78,175.19,174.78,174.79,92715.0,171.5319,171.9343,171.5319,171.5417,92715.0
2024-11-11 14:35:00,174.81,175.15,174.7,174.91,96939.0,171.5613,171.895,171.4534,171.6595,96939.0
2024-11-11 14:40:00,174.89,175.12,174.81,174.9,87813.0,171.6399,171.8656,171.5613,171.6497,87813.0
2024-11-11 14:45:00,174.88,174.93,174.42,174.59,163239.0,171.63,171.6791,171.1786,171.3454,163239.0
2024-11-11 14:50:00,174.6,174.86,174.5,174.65,121374.0,171.3552,171.6104,171.2571,171.4043,121374.0
2024-11-11 14:55:00,174.65,174.81,174.4,174.41,134405.0,171.4043,171.5613,171.159,171.1688,134405.0
2024-11-11 15:00:00,174.4,174.45,174.11,174.42,132204.0,171.159,171.208,170.8743,171.1786,132204.0
2024-11-11 15:05:00,174.43,174.85,174.4,174.68,115717.0,171.1884,171.6006,171.159,171.4338,115717.0
2024-11-11 15:10:00,174.67,174.73,174.34,174.38,98491.0,171.4239,171.4828,171.1001,171.1393,98491.0
2024-11-11 15:15:00,174.39,174.57,174.34,174.36,113454.0,171.1491,171.3258,171.1001,171.1197,113454.0
2024-11-11 15:20:00,174.35,174.62,174.28,174.57,140133.0,171.1099,171.3749,171.0412,171.3258,140133.0
2024-11-11 15:25:00,174.59,174.63,174.46,174.62,102001.0,171.3454,171.3847,171.2178,171.3749,102001.0
2024-11-11 15:30:00,174.63,174.82,174.6,174.81,98414.0,171.3847,171.5712,171.3552,171.5613,98414.0
2024-11-11 15:35:00,174.8,174.83,174.44,174.64,158276.0,171.5515,171.581,171.1982,171.3945,158276.0
2024-11-11 15:40:00,174.64,174.82,174.46,174.59,178155.0,171.3945,171.5712,171.2178,171.3454,178155.0
2024-11-11 15:45:00,174.58,174.58,173.8,174.31,288408.0,171.3356,171.3356,170.5701,171.0706,288408.0
2024-11-11 15:50:00,174.33,174.77,174.32,174.46,428332.0,171.0903,171.5221,171.0804,171.2178,428332.0
2024-11-11 15:55:00,174.45,174.66,174.03,174.41,992132.0,171.208,171.4141,170.7958,171.1688,992132.0
2024-11-12 09:30:00,176.01,176.06,173.91,174.65,402348.0,172.739,172.7881,170.6781,171.4043,402348.0
2024-11-12 09:35:00,174.67,176.63,174.51,175.46,216840.0,171.4239,173.3475,171.2669,172.1993,216840.0
2024-11-12 09:40:00,175.45,176.01,175.21,175.71,94115.0,172.1894,172.739,171.9539,172.4446,94115.0
2024-11-12 09:45:00,175.59,175.72,174.71,174.76,128575.0,172.3268,172.4544,171.4632,171.5123,128575.0
2024-11-12 09:50:00,174.77,175.07,174.45,174.85,92853.0,171.5221,171.8165,171.208,171.6006,92853.0
2024-11-12 09:55:00,174.85,175.47,174.62,175.25,52309.0,171.6006,172.2091,171.3749,171.9932,52309.0
2024-11-12 10:00:00,175.25,175.63,175.05,175.36,101775.0,171.9932,172.3661,171.7969,172.1011,101775.0
2024-11-12 10:05:00,175.32,175.53,175.05,175.31,58048.0,172.0619,172.268,171.7969,172.052,58048.0
2024-11-12 10:10:00,175.33,175.46,174.95,175.32,81120.0,172.0717,172.1993,171.6987,172.0619,81120.0
2024-11-12 10:15:00,175.35,175.74,175.28,175.57,137137.0,172.0913,172.4741,172.0226,172.3072,137137.0
2024-11-12 10:20:00,175.57,175.78,175.27,175.33,88194.0,172.3072,172.5133,172.0128,172.0717,88194.0
2024-11-12 10:25:00,175.28,175.62,175.28,175.45,62688.0,172.0226,172.3563,172.0226,172.1894,62688.0
2024-11-12 10:30:00,175.44,176.03,175.19,175.84,92824.0,172.1796,172.7587,171.9343,172.5722,92824.0
2024-11-12 10:35:00,175.9,176.52,175.84,176.21,77292.0,172.6311,173.2396,172.5722,172.9353,77292.0
2024-11-12 10:40:00,176.22,176.49,176.16,176.16,90136.0,172.9451,173.2101,172.8863,172.8863,90136.0
2024-11-12 10:45:00,176.21,176.26,175.46,175.61,73400.0,172.9353,172.9844,172.1993,172.3465,73400.0
2024-11-12 10:50:00,175.59,175.61,175.13,175.2,75925.0,172.3268,172.3465,171.8754,171.9441,75925.0
2024-11-12 10:55:00,175.21,175.3,174.98,175.11,69305.0,171.9539,172.0422,171.7282,171.8558,69305.0
2024-11-12 11:00:00,175.12,175.28,174.84,175.2,99797.0,171.8656,172.0226,171.5908,171.9441,99797.0
2024-11-12 11:05:00,175.19,175.23,174.88,175.22,57662.0,171.9343,171.9735,171.63,171.9637,57662.0
2024-11-12 11:10:00,175.21,175.29,175.09,175.25,41615.0,171.9539,172.0324,171.8361,171.9932,41615.0
2024-11-12 11:15:00,175.25,175.29,174.98,174.98,39909.0,171.9932,172.0324,171.7282,171.7282,39909.0
2024-11-12 11:20:00,174.97,175.07,174.85,175.01,43340.0,171.7184,171.8165,171.6006,171.7576,43340.0
2024-11-12 11:25:00,175.04,175.08,174.94,175.07,33415.0,171.7871,171.8263,171.6889,171.8165,33415.0
2024-11-12 11:30:00,175.07,175.23,175.04,175.2,40079.0,171.8165,171.9735,171.7871,171.9441,40079.0
2024-11-12 11:35:00,175.18,175.38,175.05,175.05,44190.0,171.9245,172.1207,171.7969,171.7969,44190.0
2024-11-12 11:40:00,175.03,175.27,174.99,175.27,33779.0,171.7773,172.0128,171.738,172.0128,33779.0
2024-11-12 11:45:00,175.26,175.58,175.24,175.36,53431.0,172.003,172.317,171.9833,172.1011,53431.0
2024-11-12 11:50:00,175.37,175.44,175.3,175.31,38645.0,172.1109,172.1796,172.0422,172.052,38645.0
2024-11-12 11:55:00,175.31,175.32,175.03,175.07,57811.0,172.052,172.0619,171.7773,171.8165,57811.0
2024-11-12 12:00:00,175.05,175.21,174.93,175.18,60933.0,171.7969,171.9539,171.6791,171.9245,60933.0
2024-11-12 12:05:00,175.17,175.2,174.81,174.85,40126.0,171.9146,171.9441,171.5613,171.6006,40126.0
2024-11-12 12:10:00,174.85,174.85,174.52,174.56,46805.0,171.6006,171.6006,171.2767,171.316,46805.0
2024-11-12 12:15:00,174.55,174.55,174.0,174.03,34897.0,171.3062,171.3062,170.7664,170.7958,34897.0
2024-11-12 12:20:00,174.03,174.04,173.81,173.82,59656.0,170.7958,170.8056,170.5799,170.5897,59656.0
2024-11-12 12:25:00,173.81,173.86,173.62,173.65,66473.0,170.5799,170.629,170.3935,170.4229,66473.0
2024-11-12 12:30:00,173.66,173.66,173.43,173.58,41907.0,170.4327,170.4327,170.207,170.3542,41907.0
2024-11-12 12:35:00,173.57,173.63,173.43,173.49,32468.0,170.3444,170.4033,170.207,170.2659,32468.0
2024-11-12 12:40:00,173.49,173.49,173.13,173.31,75305.0,170.2659,170.2659,169.9126,170.0892,75305.0
2024-11-12 12:45:00,173.29,173.29,172.92,173.08,52032.0,170.0696,170.0696,169.7065,169.8635,52032.0
2024-11-12 12:50:00,173.08,173.3,173.04,173.17,35359.0,169.8635,170.0794,169.8242,169.9518,35359.0
2024-11-12 12:55:00,173.19,173.26,173.0,173.07,36705.0,169.9714,170.0401,169.785,169.8537,36705.0
2024-11-12 13:00:00,173.07,173.1,172.87,172.95,37564.0,169.8537,169.8831,169.6574,169.7359,37564.0
2024-11-12 13:05:00,172.96,173.32,172.94,173.25,32840.0,169.7457,170.099,169.7261,170.0303,32840.0
2024-11-12 13:10:00,173.25,173.33,173.04,173.06,36442.0,170.0303,170.1088,169.8242,169.8439,36442.0
2024-11-12 13:15:00,173.08,173.19,172.97,173.1,35129.0,169.8635,169.9714,169.7555,169.8831,35129.0
2024-11-12 13:20:00,173.09,173.19,173.03,173.05,20306.0,169.8733,169.9714,169.8144,169.834,20306.0
2024-11-12 13:25:00,173.06,173.28,173.03,173.2,59638.0,169.8439,170.0598,169.8144,169.9813,59638.0
2024-11-12 13:30:00,173.22,173.25,173.03,173.15,31879.0,170.0009,170.0303,169.8144,169.9322,31879.0
2024-11-12 13:35:00,173.13,173.21,173.08,173.13,42050.0,169.9126,169.9911,169.8635,169.9126,42050.0
2024-11-12 13:40:00,173.13,173.15,172.98,173.01,34453.0,169.9126,169.9322,169.7653,169.7948,34453.0
2024-11-12 13:45:00,173.02,173.35,172.85,173.23,90519.0,169.8046,170.1285,169.6378,170.0107,90519.0
2024-11-12 13:50:00,173.24,173.24,172.63,172.69,113938.0,170.0205,170.0205,169.4219,169.4807,113938.0
2024-11-12 13:55:00,172.62,173.03,172.6,172.88,42659.0,169.412,169.8144,169.3924,169.6672,42659.0
2024-11-12 14:00:00,172.89,173.22,172.85,172.88,43674.0,169.677,170.0009,169.6378,169.6672,43674.0
2024-11-12 14:05:00,172.88,172.9,172.64,172.67,43340.0,169.6672,169.6868,169.4317,169.4611,43340.0
2024-11-12 14:10:00,172.69,172.71,172.43,172.44,50630.0,169.4807,169.5004,169.2256,169.2354,50630.0
2024-11-12 14:15:00,172.44,172.54,172.32,172.49,62113.0,169.2354,169.3335,169.1176,169.2845,62113.0
2024-11-12 14:20:00,172.5,172.82,172.36,172.41,74384.0,169.2943,169.6083,169.1569,169.2059,74384.0
2024-11-12 14:25:00,172.43,172.52,172.3,172.51,51273.0,169.2256,169.3139,169.098,169.3041,51273.0
2024-11-12 14:30:00,172.5,172.52,172.3,172.33,52356.0,169.2943,169.3139,169.098,169.1274,52356.0
2024-11-12 14:35:00,172.36,172.64,172.35,172.51,55052.0,169.1569,169.4317,169.1471,169.3041,55052.0
2024-11-12 14:40:00,172.53,172.76,172.47,172.58,119740.0,169.3237,169.5494,169.2648,169.3728,119740.0
2024-11-12 14:45:00,172.61,172.66,172.32,172.35,56554.0,169.4022,169.4513,169.1176,169.1471,56554.0
2024-11-12 14:50:00,172.35,172.43,172.23,172.23,56635.0,169.1471,169.2256,169.0293,169.0293,56635.0
2024-11-12 14:55:00,172.23,172.35,172.16,172.32,65874.0,169.0293,169.1471,168.9606,169.1176,65874.0
2024-11-12 15:00:00,172.33,172.62,172.25,172.58,48542.0,169.1274,169.412,169.0489,169.3728,48542.0
2024-11-12 15:05:00,172.58,172.67,172.45,172.59,52645.0,169.3728,169.4611,169.2452,169.3826,52645.0
2024-11-12 15:10:00,172.6,172.91,172.58,172.71,63190.0,169.3924,169.6966,169.3728,169.5004,63190.0
2024-11-12 15:15:00,172.71,172.8,172.6,172.64,83085.0,169.5004,169.5887,169.3924,169.4317,83085.0
2024-11-12 15:20:00,172.65,172.65,172.47,172.47,67022.0,169.4415,169.4415,169.2648,169.2648,67022.0
2024-11-12 15:25:00,172.48,172.48,172.2,172.22,48057.0,169.2746,169.2746,168.9998,169.0195,48057.0
2024-11-12 15:30:00,172.22,172.26,171.76,171.76,116865.0,169.0195,169.0587,168.568,168.568,116865.0
2024-11-12 15:35:00,171.77,171.77,171.32,171.47,197718.0,168.5778,168.5778,168.1362,168.2834,197718.0
2024-11-12 15:40:00,171.49,171.72,171.4,171.5,138384.0,168.303,168.5288,168.2147,168.3129,138384.0
2024-11-12 15:45:00,171.5,171.82,171.42,171.75,175407.0,168.3129,168.6269,168.2343,168.5582,175407.0
2024-11-12 15:50:00,171.8,172.02,171.35,171.49,244809.0,168.6073,168.8232,168.1656,168.303,244809.0
2024-11-12 15:55:00,171.49,171.5,171.03,171.08,736512.0,168.303,168.3129,167.8516,167.9007,736512.0
2024-11-13 09:30:00,171.67,171.67,169.65,170.11,337795.0,168.4797,168.4797,166.4972,166.9487,337795.0
2024-11-13 09:35:00,169.95,171.23,169.65,170.89,189713.0,166.7917,168.0479,166.4972,167.7142,189713.0
2024-11-13 09:40:00,170.92,171.23,170.79,170.97,66366.0,167.7436,168.0479,167.616,167.7927,66366.0
2024-11-13 09:45:00,170.97,171.34,170.85,171.26,129347.0,167.7927,168.1558,167.6749,168.0773,129347.0
2024-11-13 09:50:00,171.26,171.26,170.7,170.91,76269.0,168.0773,168.0773,167.5277,167.7338,76269.0
2024-11-13 09:55:00,170.93,171.07,170.66,170.94,42230.0,167.7534,167.8908,167.4885,167.7633,42230.0
2024-11-13 10:00:00,170.91,171.01,170.52,170.63,51972.0,167.7338,167.832,167.3511,167.459,51972.0
2024-11-13 10:05:00,170.58,170.72,170.3,170.72,98341.0,167.4099,167.5473,167.1352,167.5473,98341.0
2024-11-13 10:10:00,170.68,171.26,170.67,171.18,216987.0,167.5081,168.0773,167.4983,167.9988,216987.0
2024-11-13 10:15:00,171.18,171.59,170.96,171.13,52259.0,167.9988,168.4012,167.7829,167.9497,52259.0
2024-11-13 10:20:00,171.19,171.32,170.94,171.19,66879.0,168.0086,168.1362,167.7633,168.0086,66879.0
2024-11-13 10:25:00,171.09,171.21,170.88,170.93,45751.0,167.9105,168.0282,167.7044,167.7534,45751.0
2024-11-13 10:30:00,170.89,171.13,170.85,171.09,35245.0,167.7142,167.9497,167.6749,167.9105,35245.0
2024-11-13 10:35:00,171.03,171.52,171.03,171.33,54143.0,167.8516,168.3325,167.8516,168.146,54143.0
2024-11-13 10:40:00,171.33,171.36,171.14,171.15,25767.0,168.146,168.1755,167.9595,167.9694,25767.0
2024-11-13 10:45:00,171.15,171.51,171.14,171.44,39761.0,167.9694,168.3227,167.9595,168.254,39761.0
2024-11-13 10:50:00,171.49,171.49,171.23,171.37,26528.0,168.303,168.303,168.0479,168.1853,26528.0
2024-11-13 10:55:00,171.37,171.49,171.27,171.34,48803.0,168.1853,168.303,168.0871,168.1558,48803.0
2024-11-13 11:00:00,171.36,171.43,171.22,171.3,27415.0,168.1755,168.2442,168.0381,168.1166,27415.0
2024-11-13 11:05:00,171.3,171.35,171.2,171.34,27597.0,168.1166,168.1656,168.0184,168.1558,27597.0
2024-11-13 11:10:00,171.31,171.63,171.19,171.62,58983.0,168.1264,168.4404,168.0086,168.4306,58983.0
2024-11-13 11:15:00,171.58,171.73,171.46,171.46,53141.0,168.3914,168.5386,168.2736,168.2736,53141.0
2024-11-13 11:20:00,171.44,171.6,171.35,171.5,38203.0,168.254,168.411,168.1656,168.3129,38203.0
2024-11-13 11:25:00,171.47,171.85,171.45,171.69,73902.0,168.2834,168.6563,168.2638,168.4993,73902.0
2024-11-13 11:30:00,171.64,172.39,171.63,172.34,65994.0,168.4503,169.1863,168.4404,169.1372,65994.0
2024-11-13 11:35:00,172.33,172.64,172.3,172.42,43000.0,169.1274,169.4317,169.098,169.2158,43000.0
2024-11-13 11:40:00,172.45,172.53,172.08,172.17,43301.0,169.2452,169.3237,168.8821,168.9704,43301.0
2024-11-13 11:45:00,172.19,172.19,171.93,171.97,16969.0,168.99,168.99,168.7349,168.7741,16969.0
2024-11-13 11:50:00,171.96,172.0,171.78,171.85,22120.0,168.7643,168.8036,168.5876,168.6563,22120.0
2024-11-13 11:55:00,171.87,171.9,171.49,171.55,76175.0,168.676,168.7054,168.303,168.3619,76175.0
2024-11-13 12:00:00,171.54,171.59,171.2,171.24,41355.0,168.3521,168.4012,168.0184,168.0577,41355.0
2024-11-13 12:05:00,171.24,171.6,171.22,171.55,29298.0,168.0577,168.411,168.0381,168.3619,29298.0
2024-11-13 12:10:00,171.59,171.71,171.15,171.2,46674.0,168.4012,168.5189,167.9694,168.0184,46674.0
2024-11-13 12:15:00,171.2,171.31,171.06,171.14,38259.0,168.0184,168.1264,167.881,167.9595,38259.0
2024-11-13 12:20:00,171.15,171.25,170.82,170.94,39101.0,167.9694,168.0675,167.6455,167.7633,39101.0
2024-11-13 12:25:00,170.9,171.11,170.85,171.0,31619.0,167.724,167.9301,167.6749,167.8221,31619.0
2024-11-13 12:30:00,171.0,171.1,170.9,171.05,30168.0,167.8221,167.9203,167.724,167.8712,30168.0
2024-11-13 12:35:00,171.03,171.24,170.93,171.03,29227.0,167.8516,168.0577,167.7534,167.8516,29227.0
2024-11-13 12:40:00,171.06,171.09,170.89,170.95,65613.0,167.881,167.9105,167.7142,167.7731,65613.0
2024-11-13 12:45:00,170.99,171.11,170.9,171.09,41931.0,167.8123,167.9301,167.724,167.9105,41931.0
2024-11-13 12:50:00,171.09,171.19,170.96,171.01,68640.0,167.9105,168.0086,167.7829,167.832,68640.0
2024-11-13 12:55:00,171.0,171.04,170.94,171.03,36925.0,167.8221,167.8614,167.7633,167.8516,36925.0
2024-11-13 13:00:00,171.03,171.12,170.99,171.03,36765.0,167.8516,167.9399,167.8123,167.8516,36765.0
2024-11-13 13:05:00,171.02,171.12,170.95,171.06,33458.0,167.8418,167.9399,167.7731,167.881,33458.0
2024-11-13 13:10:00,171.09,171.1,170.89,170.94,40972.0,167.9105,167.9203,167.7142,167.7633,40972.0
2024-11-13 13:15:00,170.94,170.97,170.86,170.91,46348.0,167.7633,167.7927,167.6847,167.7338,46348.0
2024-11-13 13:20:00,170.92,170.97,170.82,170.85,31933.0,167.7436,167.7927,167.6455,167.6749,31933.0
2024-11-13 13:25:00,170.87,170.99,170.82,170.82,28624.0,167.6946,167.8123,167.6455,167.6455,28624.0
2024-11-13 13:30:00,170.81,170.85,170.7,170.74,28017.0,167.6357,167.6749,167.5277,167.567,28017.0
2024-11-13 13:35:00,170.77,170.77,170.6,170.74,17649.0,167.5964,167.5964,167.4296,167.567,17649.0
2024-11-13 13:40:00,170.79,170.79,170.58,170.58,22808.0,167.616,167.616,167.4099,167.4099,22808.0
2024-11-13 13:45:00,170.58,170.66,170.55,170.58,21948.0,167.4099,167.4885,167.3805,167.4099,21948.0
2024-11-13 13:50:00,170.58,170.6,170.42,170.45,20652.0,167.4099,167.4296,167.2529,167.2824,20652.0
2024-11-13 13:55:00,170.45,170.71,170.44,170.69,29555.0,167.2824,167.5375,167.2726,167.5179,29555.0
2024-11-13 14:00:00,170.73,170.79,170.58,170.76,29725.0,167.5572,167.616,167.4099,167.5866,29725.0
2024-11-13 14:05:00,170.76,171.12,170.76,170.9,41336.0,167.5866,167.9399,167.5866,167.724,41336.0
2024-11-13 14:10:00,170.9,171.06,170.87,171.02,30964.0,167.724,167.881,167.6946,167.8418,30964.0
2024-11-13 14:15:00,171.01,171.13,170.92,170.96,26216.0,167.832,167.9497,167.7436,167.7829,26216.0
2024-11-13 14:20:00,170.94,171.03,170.83,170.85,36108.0,167.7633,167.8516,167.6553,167.6749,36108.0
2024-11-13 14:25:00,170.84,170.89,170.71,170.72,55672.0,167.6651,167.7142,167.5375,167.5473,55672.0
2024-11-13 14:30:00,170.73,170.81,170.67,170.68,43034.0,167.5572,167.6357,167.4983,167.5081,43034.0
2024-11-13 14:35:00,170.68,170.8,170.62,170.76,57383.0,167.5081,167.6259,167.4492,167.5866,57383.0
2024-11-13 14:40:00,170.76,170.8,170.63,170.74,36439.0,167.5866,167.6259,167.459,167.567,36439.0
2024-11-13 14:45:00,170.74,170.8,170.51,170.53,21656.0,167.567,167.6259,167.3413,167.3609,21656.0
2024-11-13 14:50:00,170.53,170.54,170.26,170.34,88021.0,167.3609,167.3707,167.0959,167.1744,88021.0
2024-11-13 14:55:00,170.34,170.45,170.18,170.44,92031.0,167.1744,167.2824,167.0174,167.2726,92031.0
2024-11-13 15:00:00,170.45,170.67,170.43,170.46,111807.0,167.2824,167.4983,167.2627,167.2922,111807.0
2024-11-13 15:05:00,170.47,170.72,170.42,170.72,61241.0,167.302,167.5473,167.2529,167.5473,61241.0
2024-11-13 15:10:00,170.72,170.78,170.61,170.74,34190.0,167.5473,167.6062,167.4394,167.567,34190.0
2024-11-13 15:15:00,170.72,170.79,170.6,170.63,29408.0,167.5473,167.616,167.4296,167.459,29408.0
2024-11-13 15:20:00,170.63,170.74,170.61,170.64,43652.0,167.459,167.567,167.4394,167.4688,43652.0
2024-11-13 15:25:00,170.65,170.79,170.64,170.68,40622.0,167.4786,167.616,167.4688,167.5081,40622.0
2024-11-13 15:30:00,170.68,170.85,170.62,170.82,57304.0,167.5081,167.6749,167.4492,167.6455,57304.0
2024-11-13 15:35:00,170.81,170.94,170.78,170.84,50225.0,167.6357,167.7633,167.6062,167.6651,50225.0
2024-11-13 15:40:00,170.84,170.91,170.72,170.79,84859.0,167.6651,167.7338,167.5473,167.616,84859.0
2024-11-13 15:45:00,170.79,170.91,170.78,170.82,59636.0,167.616,167.7338,167.6062,167.6455,59636.0
2024-11-13 15:50:00,170.81,170.81,170.57,170.62,195574.0,167.6357,167.6357,167.4001,167.4492,195574.0
2024-11-13 15:55:00,170.59,170.62,170.09,170.47,770728.0,167.4198,167.4492,166.9291,167.302,770728.0
2024-11-14 09:30:00,170.0,170.0,168.97,169.17,198237.0,166.8407,166.8407,165.8299,166.0262,198237.0
2024-11-14 09:35:00,169.1,169.48,168.8,169.0,78217.0,165.9575,166.3304,165.663,165.8593,78217.0
2024-11-14 09:40:00,168.92,169.82,168.88,169.78,55244.0,165.7808,166.6641,165.7415,166.6248,55244.0
2024-11-14 09:45:00,169.67,170.2,169.67,170.13,67709.0,166.5169,167.037,166.5169,166.9683,67709.0
2024-11-14 09:50:00,170.2,170.33,169.51,169.51,91704.0,167.037,167.1646,166.3598,166.3598,91704.0
2024-11-14 09:55:00,169.5,169.92,169.43,169.79,48240.0,166.35,166.7622,166.2813,166.6346,48240.0
2024-11-14 10:00:00,169.86,169.93,169.4,169.44,35716.0,166.7033,166.772,166.2519,166.2911,35716.0
2024-11-14 10:05:00,169.42,169.66,168.96,169.14,28614.0,166.2715,166.507,165.8201,165.9967,28614.0
2024-11-14 10:10:00,169.19,169.39,169.1,169.24,33026.0,166.0458,166.2421,165.9575,166.0949,33026.0
2024-11-14 10:15:00,169.21,169.45,168.95,169.26,122130.0,166.0654,166.3009,165.8102,166.1145,122130.0
2024-11-14 10:20:00,169.28,169.45,169.01,169.12,35631.0,166.1341,166.3009,165.8691,165.9771,35631.0
2024-11-14 10:25:00,169.04,169.35,168.59,168.59,44612.0,165.8986,166.2028,165.4569,165.4569,44612.0
2024-11-14 10:30:00,168.68,169.35,168.63,169.25,63805.0,165.5453,166.2028,165.4962,166.1047,63805.0
2024-11-14 10:35:00,169.34,169.41,169.18,169.33,64168.0,166.193,166.2617,166.036,166.1832,64168.0
2024-11-14 10:40:00,169.34,169.48,169.11,169.22,58166.0,166.193,166.3304,165.9673,166.0752,58166.0
2024-11-14 10:45:00,169.18,169.55,169.18,169.55,35933.0,166.036,166.3991,166.036,166.3991,35933.0
2024-11-14 10:50:00,169.52,169.93,169.46,169.76,43609.0,166.3696,166.772,166.3108,166.6052,43609.0
2024-11-14 10:55:00,169.83,170.06,169.77,169.94,40438.0,166.6739,166.8996,166.615,166.7818,40438.0
2024-11-14 11:00:00,169.94,169.94,169.68,169.82,47386.0,166.7818,166.7818,166.5267,166.6641,47386.0
2024-11-14 11:05:00,169.81,169.93,169.6,169.65,56845.0,166.6543,166.772,166.4482,166.4972,56845.0
2024-11-14 11:10:00,169.77,169.95,169.61,169.86,37278.0,166.615,166.7917,166.458,166.7033,37278.0
2024-11-14 11:15:00,169.87,170.03,169.81,169.94,13581.0,166.7131,166.8702,166.6543,166.7818,13581.0
2024-11-14 11:20:00,169.93,170.34,169.78,170.31,34703.0,166.772,167.1744,166.6248,167.145,34703.0
2024-11-14 11:25:00,170.31,170.39,170.08,170.31,23515.0,167.145,167.2235,166.9192,167.145,23515.0
2024-11-14 11:30:00,170.4,170.71,170.37,170.48,31785.0,167.2333,167.5375,167.2039,167.3118,31785.0
2024-11-14 11:35:00,170.49,170.76,170.44,170.65,53569.0,167.3216,167.5866,167.2726,167.4786,53569.0
2024-11-14 11:40:00,170.59,170.87,170.52,170.75,58162.0,167.4198,167.6946,167.3511,167.5768,58162.0
2024-11-14 11:45:00,170.77,170.81,170.56,170.61,53440.0,167.5964,167.6357,167.3903,167.4394,53440.0
2024-11-14 11:50:00,170.67,170.73,170.39,170.39,32447.0,167.4983,167.5572,167.2235,167.2235,32447.0
2024-11-14 11:55:00,170.44,170.59,170.43,170.5,42821.0,167.2726,167.4198,167.2627,167.3314,42821.0
2024-11-14 12:00:00,170.48,170.55,170.34,170.47,17506.0,167.3118,167.3805,167.1744,167.302,17506.0
2024-11-14 12:05:00,170.5,170.57,170.41,170.49,15382.0,167.3314,167.4001,167.2431,167.3216,15382.0
2024-11-14 12:10:00,170.43,170.74,170.43,170.65,14380.0,167.2627,167.567,167.2627,167.4786,14380.0
2024-11-14 12:15:00,170.71,170.96,170.65,170.82,44647.0,167.5375,167.7829,167.4786,167.6455,44647.0
2024-11-14 12:20:00,170.84,171.06,170.78,170.97,18142.0,167.6651,167.881,167.6062,167.7927,18142.0
2024-11-14 12:25:00,170.97,171.23,170.88,171.16,37837.0,167.7927,168.0479,167.7044,167.9792,37837.0
2024-11-14 12:30:00,171.08,171.32,171.08,171.14,22486.0,167.9007,168.1362,167.9007,167.9595,22486.0
2024-11-14 12:35:00,171.16,171.62,171.05,171.45,106909.0,167.9792,168.4306,167.8712,168.2638,106909.0
2024-11-14 12:40:00,171.45,171.49,171.24,171.33,38642.0,168.2638,168.303,168.0577,168.146,38642.0
2024-11-14 12:45:00,171.44,171.44,171.05,171.19,23655.0,168.254,168.254,167.8712,168.0086,23655.0
2024-11-14 12:50:00,171.18,171.36,171.1,171.22,49306.0,167.9988,168.1755,167.9203,168.0381,49306.0
2024-11-14 12:55:00,171.3,171.3,171.09,171.13,20123.0,168.1166,168.1166,167.9105,167.9497,20123.0
2024-11-14 13:00:00,171.16,171.33,171.1,171.28,37058.0,167.9792,168.146,167.9203,168.0969,37058.0
2024-11-14 13:05:00,171.28,171.59,171.28,171.45,40421.0,168.0969,168.4012,168.0969,168.2638,40421.0
2024-11-14 13:10:00,171.41,171.62,171.4,171.5,28942.0,168.2245,168.4306,168.2147,168.3129,28942.0
2024-11-14 13:15:00,171.47,171.47,170.99,171.03,58048.0,168.2834,168.2834,167.8123,167.8516,58048.0
2024-11-14 13:20:00,171.03,171.13,170.81,170.88,38737.0,167.8516,167.9497,167.6357,167.7044,38737.0
2024-11-14 13:25:00,170.84,171.01,170.84,170.97,14086.0,167.6651,167.832,167.6651,167.7927,14086.0
2024-11-14 13:30:00,170.96,170.96,170.71,170.77,22057.0,167.7829,167.7829,167.5375,167.5964,22057.0
2024-11-14 13:35:00,170.76,170.88,170.71,170.81,29942.0,167.5866,167.7044,167.5375,167.6357,29942.0
2024-11-14 13:40:00,170.82,170.91,170.77,170.86,15408.0,167.6455,167.7338,167.5964,167.6847,15408.0
2024-11-14 13:45:00,170.86,170.89,170.73,170.79,83801.0,167.6847,167.7142,167.5572,167.616,83801.0
2024-11-14 13:50:00,170.78,170.95,170.67,170.75,15966.0,167.6062,167.7731,167.4983,167.5768,15966.0
2024-11-14 13:55:00,170.74,170.79,170.67,170.68,20699.0,167.567,167.616,167.4983,167.5081,20699.0
2024-11-14 14:00:00,170.69,171.0,170.69,170.8,25542.0,167.5179,167.8221,167.5179,167.6259,25542.0
2024-11-14 14:05:00,170.83,171.01,170.64,170.76,51909.0,167.6553,167.832,167.4688,167.5866,51909.0
2024-11-14 14:10:00,170.75,170.91,170.74,170.83,22088.0,167.5768,167.7338,167.567,167.6553,22088.0
2024-11-14 14:15:00,170.91,171.22,170.81,171.22,33591.0,167.7338,168.0381,167.6357,168.0381,33591.0
2024-11-14 14:20:00,171.2,171.22,171.0,171.1,19880.0,168.0184,168.0381,167.8221,167.9203,19880.0
2024-11-14 14:25:00,171.07,171.18,171.02,171.09,23484.0,167.8908,167.9988,167.8418,167.9105,23484.0
2024-11-14 14:30:00,171.09,171.31,171.07,171.21,37319.0,167.9105,168.1264,167.8908,168.0282,37319.0
2024-11-14 14:35:00,171.15,171.29,171.06,171.24,21340.0,167.9694,168.1068,167.881,168.0577,21340.0
2024-11-14 14:40:00,171.25,171.32,171.18,171.29,16369.0,168.0675,168.1362,167.9988,168.1068,16369.0
2024-11-14 14:45:00,171.29,171.33,171.17,171.24,16001.0,168.1068,168.146,167.989,168.0577,16001.0
2024-11-14 14:50:00,171.24,171.44,171.2,171.27,36898.0,168.0577,168.254,168.0184,168.0871,36898.0
2024-11-14 14:55:00,171.25,171.37,171.05,171.06,27351.0,168.0675,168.1853,167.8712,167.881,27351.0
2024-11-14 15:00:00,171.05,171.17,170.89,170.99,53087.0,167.8712,167.989,167.7142,167.8123,53087.0
2024-11-14 15:05:00,171.05,171.22,170.92,171.18,51825.0,167.8712,168.0381,167.7436,167.9988,51825.0
2024-11-14 15:10:00,171.21,171.37,171.14,171.35,41138.0,168.0282,168.1853,167.9595,168.1656,41138.0
2024-11-14 15:15:00,171.35,171.42,171.12,171.32,51577.0,168.1656,168.2343,167.9399,168.1362,51577.0
2024-11-14 15:20:00,171.25,171.55,171.19,171.43,35901.0,168.0675,168.3619,168.0086,168.2442,35901.0
2024-11-14 15:25:00,171.42,171.5,171.03,171.28,93911.0,168.2343,168.3129,167.8516,168.0969,93911.0
2024-11-14 15:30:00,171.31,171.43,170.72,170.78,72212.0,168.1264,168.2442,167.5473,167.6062,72212.0
2024-11-14 15:35:00,170.77,170.79,170.06,170.18,67584.0,167.5964,167.616,166.8996,167.0174,67584.0
2024-11-14 15:40:00,170.2,170.2,169.68,169.76,55159.0,167.037,167.037,166.5267,166.6052,55159.0
2024-11-14 15:45:00,169.79,169.91,169.52,169.63,59304.0,166.6346,166.7524,166.3696,166.4776,59304.0
2024-11-14 15:50:00,169.6,169.87,169.54,169.59,138434.0,166.4482,166.7131,166.3893,166.4383,138434.0
2024-11-14 15:55:00,169.61,169.81,169.47,169.75,321571.0,166.458,166.6543,166.3206,166.5954,321571.0
2024-11-15 09:30:00,169.63,169.63,167.24,167.94,800320.0,166.4776,166.4776,164.132,164.819,800320.0
2024-11-15 09:35:00,167.91,168.53,166.24,166.79,269555.0,164.7896,165.398,163.1506,163.6904,269555.0
2024-11-15 09:40:00,167.02,167.57,166.65,166.76,153406.0,163.9161,164.4559,163.553,163.6609,153406.0
2024-11-15 09:45:00,166.72,166.86,166.04,166.5,151403.0,163.6217,163.7591,162.9543,163.4058,151403.0
2024-11-15 09:50:00,166.5,167.35,166.41,167.35,101427.0,163.4058,164.24,163.3174,164.24,101427.0
2024-11-15 09:55:00,167.22,167.37,167.0,167.27,63858.0,164.1124,164.2596,163.8965,164.1615,63858.0
2024-11-15 10:00:00,167.26,167.47,166.82,167.25,153833.0,164.1516,164.3577,163.7198,164.1418,153833.0
2024-11-15 10:05:00,167.25,167.49,166.59,166.83,70699.0,164.1418,164.3774,163.4941,163.7296,70699.0
2024-11-15 10:10:00,166.78,166.9,166.52,166.7,57667.0,163.6806,163.7983,163.4254,163.6021,57667.0
2024-11-15 10:15:00,166.75,167.08,166.66,167.0,118163.0,163.6511,163.975,163.5628,163.8965,118163.0
2024-11-15 10:20:00,167.02,167.03,165.61,166.28,195622.0,163.9161,163.9259,162.5323,163.1899,195622.0
2024-11-15 10:25:00,166.29,166.86,166.12,166.54,99757.0,163.1997,163.7591,163.0328,163.445,99757.0
2024-11-15 10:30:00,166.6,167.09,166.41,166.92,88538.0,163.5039,163.9848,163.3174,163.818,88538.0
2024-11-15 10:35:00,166.94,167.33,166.55,166.64,119826.0,163.8376,164.2203,163.4548,163.5432,119826.0
2024-11-15 10:40:00,166.64,167.06,166.56,166.71,132170.0,163.5432,163.9554,163.4647,163.6119,132170.0
2024-11-15 10:45:00,166.71,166.78,166.28,166.49,61502.0,163.6119,163.6806,163.1899,163.396,61502.0
2024-11-15 10:50:00,166.53,166.83,166.25,166.38,72626.0,163.4352,163.7296,163.1604,163.288,72626.0
2024-11-15 10:55:00,166.4,166.62,165.75,165.75,89281.0,163.3076,163.5235,162.6697,162.6697,89281.0
2024-11-15 11:00:00,165.7,166.09,165.54,165.59,108573.0,162.6206,163.0034,162.4636,162.5127,108573.0
2024-11-15 11:05:00,165.58,166.22,165.54,166.22,41862.0,162.5029,163.131,162.4636,163.131,41862.0
2024-11-15 11:10:00,166.13,166.59,166.09,166.29,30088.0,163.0426,163.4941,163.0034,163.1997,30088.0
2024-11-15 11:15:00,166.34,166.77,166.12,166.68,56671.0,163.2487,163.6708,163.0328,163.5824,56671.0
2024-11-15 11:20:00,166.74,166.74,165.81,165.88,88034.0,163.6413,163.6413,162.7286,162.7973,88034.0
2024-11-15 11:25:00,166.0,166.34,166.0,166.27,29465.0,162.9151,163.2487,162.9151,163.18,29465.0
2024-11-15 11:30:00,166.34,166.35,165.9,165.99,21801.0,163.2487,163.2586,162.8169,162.9053,21801.0
2024-11-15 11:35:00,165.97,166.06,165.75,165.77,24731.0,162.8856,162.9739,162.6697,162.6893,24731.0
2024-11-15 11:40:00,165.77,165.83,165.45,165.58,54809.0,162.6893,162.7482,162.3753,162.5029,54809.0
2024-11-15 11:45:00,165.57,165.7,165.36,165.39,36318.0,162.4931,162.6206,162.287,162.3164,36318.0
2024-11-15 11:50:00,165.42,165.6,165.1,165.24,103378.0,162.3458,162.5225,162.0318,162.1692,103378.0
2024-11-15 11:55:00,165.29,165.57,165.2,165.29,38427.0,162.2183,162.4931,162.1299,162.2183,38427.0
2024-11-15 12:00:00,165.36,165.94,165.36,165.77,38428.0,162.287,162.8562,162.287,162.6893,38428.0
2024-11-15 12:05:00,165.77,165.8,165.53,165.62,29257.0,162.6893,162.7188,162.4538,162.5421,29257.0
2024-11-15 12:10:00,165.58,165.8,165.44,165.8,29287.0,162.5029,162.7188,162.3655,162.7188,29287.0
2024-11-15 12:15:00,165.74,165.81,165.63,165.73,29975.0,162.6599,162.7286,162.5519,162.6501,29975.0
2024-11-15 12:20:00,165.74,165.74,165.5,165.63,17610.0,162.6599,162.6599,162.4244,162.5519,17610.0
2024-11-15 12:25:00,165.57,165.68,165.26,165.65,58257.0,162.4931,162.601,162.1888,162.5716,58257.0
2024-11-15 12:30:00,165.62,165.66,165.4,165.58,21075.0,162.5421,162.5814,162.3262,162.5029,21075.0
2024-11-15 12:35:00,165.58,165.7,165.47,165.69,27170.0,162.5029,162.6206,162.3949,162.6108,27170.0
2024-11-15 12:40:00,165.68,165.77,165.59,165.71,28328.0,162.601,162.6893,162.5127,162.6305,28328.0
2024-11-15 12:45:00,165.71,165.74,165.52,165.58,15224.0,162.6305,162.6599,162.444,162.5029,15224.0
2024-11-15 12:50:00,165.61,165.83,165.47,165.82,23833.0,162.5323,162.7482,162.3949,162.7384,23833.0
2024-11-15 12:55:00,165.83,165.99,165.63,165.92,52289.0,162.7482,162.9053,162.5519,162.8366,52289.0
2024-11-15 13:00:00,165.92,166.0,165.81,165.91,29751.0,162.8366,162.9151,162.7286,162.8267,29751.0
2024-11-15 13:05:00,165.92,166.15,165.72,166.09,24841.0,162.8366,163.0623,162.6403,163.0034,24841.0
2024-11-15 13:10:00,166.09,166.19,165.84,166.15,23777.0,163.0034,163.1015,162.758,163.0623,23777.0
2024-11-15 13:15:00,166.11,166.43,166.08,166.37,19946.0,163.023,163.3371,162.9936,163.2782,19946.0
2024-11-15 13:20:00,166.34,166.64,166.32,166.62,33841.0,163.2487,163.5432,163.2291,163.5235,33841.0
2024-11-15 13:25:00,166.56,166.62,166.4,166.57,69272.0,163.4647,163.5235,163.3076,163.4745,69272.0
2024-11-15 13:30:00,166.56,166.75,166.47,166.68,56807.0,163.4647,163.6511,163.3763,163.5824,56807.0
2024-11-15 13:35:00,166.64,166.74,166.54,166.69,37511.0,163.5432,163.6413,163.445,163.5922,37511.0
2024-11-15 13:40:00,166.69,166.8,166.59,166.73,28326.0,163.5922,163.7002,163.4941,163.6315,28326.0
2024-11-15 13:45:00,166.72,166.85,166.59,166.84,31187.0,163.6217,163.7493,163.4941,163.7395,31187.0
2024-11-15 13:50:00,166.81,166.88,166.57,166.64,35403.0,163.71,163.7787,163.4745,163.5432,35403.0
2024-11-15 13:55:00,166.67,166.82,166.5,166.73,39811.0,163.5726,163.7198,163.4058,163.6315,39811.0
2024-11-15 14:00:00,166.67,166.87,166.51,166.7,41401.0,163.5726,163.7689,163.4156,163.6021,41401.0
2024-11-15 14:05:00,166.7,166.84,166.59,166.7,34921.0,163.6021,163.7395,163.4941,163.6021,34921.0
2024-11-15 14:10:00,166.69,166.8,166.52,166.54,32833.0,163.5922,163.7002,163.4254,163.445,32833.0
2024-11-15 14:15:00,166.52,166.63,166.42,166.45,34584.0,163.4254,163.5334,163.3273,163.3567,34584.0
2024-11-15 14:20:00,166.45,166.54,166.26,166.3,37185.0,163.3567,163.445,163.1702,163.2095,37185.0
2024-11-15 14:25:00,166.3,166.48,166.05,166.05,30885.0,163.2095,163.3861,162.9641,162.9641,30885.0
2024-11-15 14:30:00,166.03,166.16,165.66,165.78,51438.0,162.9445,163.0721,162.5814,162.6992,51438.0
2024-11-15 14:35:00,165.78,166.08,165.78,166.0,25615.0,162.6992,162.9936,162.6992,162.9151,25615.0
2024-11-15 14:40:00,166.0,166.18,165.95,166.15,35366.0,162.9151,163.0917,162.866,163.0623,35366.0
2024-11-15 14:45:00,166.15,166.35,166.01,166.1,49208.0,163.0623,163.2586,162.9249,163.0132,49208.0
2024-11-15 14:50:00,166.09,166.18,165.96,165.96,23620.0,163.0034,163.0917,162.8758,162.8758,23620.0
2024-11-15 14:55:00,165.97,166.12,165.84,165.87,35965.0,162.8856,163.0328,162.758,162.7875,35965.0
2024-11-15 15:00:00,165.87,166.0,165.79,165.95,70856.0,162.7875,162.9151,162.709,162.866,70856.0
2024-11-15 15:05:00,165.96,166.09,165.72,165.74,91370.0,162.8758,163.0034,162.6403,162.6599,91370.0
2024-11-15 15:10:00,165.76,166.03,165.73,165.89,30817.0,162.6795,162.9445,162.6501,162.8071,30817.0
2024-11-15 15:15:00,165.87,165.9,165.68,165.82,41262.0,162.7875,162.8169,162.601,162.7384,41262.0
2024-11-15 15:20:00,165.81,165.84,165.66,165.72,40531.0,162.7286,162.758,162.5814,162.6403,40531.0
2024-11-15 15:25:00,165.72,166.03,165.7,165.72,59092.0,162.6403,162.9445,162.6206,162.6403,59092.0
2024-11-15 15:30:00,165.75,165.86,165.62,165.67,62639.0,162.6697,162.7777,162.5421,162.5912,62639.0
2024-11-15 15:35:00,165.67,165.81,165.58,165.65,57965.0,162.5912,162.7286,162.5029,162.5716,57965.0
2024-11-15 15:40:00,165.68,165.7,165.4,165.47,57236.0,162.601,162.6206,162.3262,162.3949,57236.0
2024-11-15 15:45:00,165.47,165.62,165.28,165.3,110889.0,162.3949,162.5421,162.2084,162.2281,110889.0
2024-11-15 15:50:00,165.31,165.49,165.29,165.4,104336.0,162.2379,162.4145,162.2183,162.3262,104336.0
2024-11-15 15:55:00,165.41,165.44,164.72,165.02,701800.0,162.336,162.3655,161.6589,161.9533,701800.0
2024-11-18 09:30:00,165.62,165.7,164.8,165.11,224377.0,162.5421,162.6206,161.7374,162.0416,224377.0
2024-11-18 09:35:00,165.11,166.2,165.02,165.5,49226.0,162.0416,163.1113,161.9533,162.4244,49226.0
2024-11-18 09:40:00,165.53,165.96,165.52,165.85,41183.0,162.4538,162.8758,162.444,162.7679,41183.0
2024-11-18 09:45:00,165.84,166.16,165.72,166.05,65578.0,162.758,163.0721,162.6403,162.9641,65578.0
2024-11-18 09:50:00,166.05,166.05,165.54,165.89,59452.0,162.9641,162.9641,162.4636,162.8071,59452.0
2024-11-18 09:55:00,165.95,166.01,165.59,165.93,32582.0,162.866,162.9249,162.5127,162.8464,32582.0
2024-11-18 10:00:00,165.81,165.92,165.11,165.28,51409.0,162.7286,162.8366,162.0416,162.2084,51409.0
2024-11-18 10:05:00,165.35,165.46,165.09,165.33,47680.0,162.2771,162.3851,162.022,162.2575,47680.0
2024-11-18 10:10:00,165.4,165.51,165.0,165.09,52211.0,162.3262,162.4342,161.9336,162.022,52211.0
2024-11-18 10:15:00,165.09,165.27,164.92,165.16,65066.0,162.022,162.1986,161.8551,162.0907,65066.0
2024-11-18 10:20:00,165.16,165.46,165.0,165.17,92408.0,162.0907,162.3851,161.9336,162.1005,92408.0
2024-11-18 10:25:00,165.25,165.33,164.95,165.11,52409.0,162.179,162.2575,161.8846,162.0416,52409.0
2024-11-18 10:30:00,165.12,165.34,165.03,165.3,86412.0,162.0514,162.2673,161.9631,162.2281,86412.0
2024-11-18 10:35:00,165.3,165.38,165.08,165.21,184567.0,162.2281,162.3066,162.0122,162.1397,184567.0
2024-11-18 10:40:00,165.2,165.65,165.11,165.47,53947.0,162.1299,162.5716,162.0416,162.3949,53947.0
2024-11-18 10:45:00,165.47,165.81,165.37,165.59,58196.0,162.3949,162.7286,162.2968,162.5127,58196.0
2024-11-18 10:50:00,165.59,165.86,165.5,165.81,18310.0,162.5127,162.7777,162.4244,162.7286,18310.0
2024-11-18 10:55:00,165.77,165.86,165.6,165.73,26964.0,162.6893,162.7777,162.5225,162.6501,26964.0
2024-11-18 11:00:00,165.71,166.14,165.7,165.96,60562.0,162.6305,163.0525,162.6206,162.8758,60562.0
2024-11-18 11:05:00,165.96,166.2,165.89,166.11,38856.0,162.8758,163.1113,162.8071,163.023,38856.0
2024-11-18 11:10:00,166.13,166.42,166.05,166.27,43526.0,163.0426,163.3273,162.9641,163.18,43526.0
2024-11-18 11:15:00,166.27,166.31,166.15,166.25,16554.0,163.18,163.2193,163.0623,163.1604,16554.0
2024-11-18 11:20:00,166.21,166.44,166.06,166.25,22486.0,163.1212,163.3469,162.9739,163.1604,22486.0
2024-11-18 11:25:00,166.24,166.28,166.04,166.21,25830.0,163.1506,163.1899,162.9543,163.1212,25830.0
2024-11-18 11:30:00,166.22,166.44,166.19,166.22,25634.0,163.131,163.3469,163.1015,163.131,25634.0
2024-11-18 11:35:00,166.22,166.27,166.02,166.19,126820.0,163.131,163.18,162.9347,163.1015,126820.0
2024-11-18 11:40:00,166.19,166.45,166.09,166.28,46303.0,163.1015,163.3567,163.0034,163.1899,46303.0
2024-11-18 11:45:00,166.25,166.28,165.91,166.05,26150.0,163.1604,163.1899,162.8267,162.9641,26150.0
2024-11-18 11:50:00,166.03,166.34,165.91,166.21,63285.0,162.9445,163.2487,162.8267,163.1212,63285.0
2024-11-18 11:55:00,166.26,166.65,166.23,166.37,62311.0,163.1702,163.553,163.1408,163.2782,62311.0
2024-11-18 12:00:00,166.37,166.66,166.34,166.53,30675.0,163.2782,163.5628,163.2487,163.4352,30675.0
2024-11-18 12:05:00,166.56,166.57,166.31,166.34,18670.0,163.4647,163.4745,163.2193,163.2487,18670.0
2024-11-18 12:10:00,166.31,166.5,166.29,166.38,41663.0,163.2193,163.4058,163.1997,163.288,41663.0
2024-11-18 12:15:00,166.37,166.5,166.18,166.21,28289.0,163.2782,163.4058,163.0917,163.1212,28289.0
2024-11-18 12:20:00,166.21,166.5,166.17,166.41,25728.0,163.1212,163.4058,163.0819,163.3174,25728.0
2024-11-18 12:25:00,166.5,166.55,166.38,166.45,34999.0,163.4058,163.4548,163.288,163.3567,34999.0
2024-11-18 12:30:00,166.43,166.56,166.27,166.4,60712.0,163.3371,163.4647,163.18,163.3076,60712.0
2024-11-18 12:35:00,166.4,166.64,166.36,166.55,27191.0,163.3076,163.5432,163.2684,163.4548,27191.0
2024-11-18 12:40:00,166.53,166.55,166.42,166.47,39588.0,163.4352,163.4548,163.3273,163.3763,39588.0
2024-11-18 12:45:00,166.43,166.52,166.06,166.36,24182.0,163.3371,163.4254,162.9739,163.2684,24182.0
2024-11-18 12:50:00,166.36,166.41,166.12,166.25,42576.0,163.2684,163.3174,163.0328,163.1604,42576.0
2024-11-18 12:55:00,166.22,166.35,166.15,166.29,19701.0,163.131,163.2586,163.0623,163.1997,19701.0
2024-11-18 13:00:00,166.25,166.54,166.21,166.5,44408.0,163.1604,163.445,163.1212,163.4058,44408.0
2024-11-18 13:05:00,166.46,166.68,166.38,166.63,19347.0,163.3665,163.5824,163.288,163.5334,19347.0
2024-11-18 13:10:00,166.61,166.74,166.58,166.68,15058.0,163.5137,163.6413,163.4843,163.5824,15058.0
2024-11-18 13:15:00,166.68,166.7,166.41,166.47,69309.0,163.5824,163.6021,163.3174,163.3763,69309.0
2024-11-18 13:20:00,166.43,166.59,166.35,166.37,42700.0,163.3371,163.4941,163.2586,163.2782,42700.0
2024-11-18 13:25:00,166.37,166.46,166.06,166.1,32980.0,163.2782,163.3665,162.9739,163.0132,32980.0
2024-11-18 13:30:00,166.1,166.1,165.8,166.07,39950.0,163.0132,163.0132,162.7188,162.9838,39950.0
2024-11-18 13:35:00,166.07,166.07,165.82,165.88,43454.0,162.9838,162.9838,162.7384,162.7973,43454.0
2024-11-18 13:40:00,165.83,165.92,165.65,165.65,20879.0,162.7482,162.8366,162.5716,162.5716,20879.0
2024-11-18 13:45:00,165.68,165.68,165.32,165.32,35218.0,162.601,162.601,162.2477,162.2477,35218.0
2024-11-18 13:50:00,165.37,165.43,165.16,165.28,37110.0,162.2968,162.3557,162.0907,162.2084,37110.0
2024-11-18 13:55:00,165.28,165.45,165.23,165.42,21926.0,162.2084,162.3753,162.1594,162.3458,21926.0
2024-11-18 14:00:00,165.42,165.42,165.27,165.36,17361.0,162.3458,162.3458,162.1986,162.287,17361.0
2024-11-18 14:05:00,165.36,165.36,165.17,165.19,29515.0,162.287,162.287,162.1005,162.1201,29515.0
2024-11-18 14:10:00,165.2,165.25,165.0,165.0,32564.0,162.1299,162.179,161.9336,161.9336,32564.0
2024-11-18 14:15:00,165.04,165.07,164.85,165.03,45992.0,161.9729,162.0023,161.7864,161.9631,45992.0
2024-11-18 14:20:00,165.0,165.11,164.88,165.04,43475.0,161.9336,162.0416,161.8159,161.9729,43475.0
2024-11-18 14:25:00,165.04,165.29,164.89,165.26,47464.0,161.9729,162.2183,161.8257,162.1888,47464.0
2024-11-18 14:30:00,165.25,165.3,165.03,165.25,29914.0,162.179,162.2281,161.9631,162.179,29914.0
2024-11-18 14:35:00,165.25,165.64,165.25,165.56,20896.0,162.179,162.5618,162.179,162.4832,20896.0
2024-11-18 14:40:00,165.61,165.82,165.58,165.77,35581.0,162.5323,162.7384,162.5029,162.6893,35581.0
2024-11-18 14:45:00,165.78,165.98,165.72,165.94,31195.0,162.6992,162.8954,162.6403,162.8562,31195.0
2024-11-18 14:50:00,165.95,166.16,165.9,166.14,21933.0,162.866,163.0721,162.8169,163.0525,21933.0
2024-11-18 14:55:00,166.14,166.17,165.9,165.99,44796.0,163.0525,163.0819,162.8169,162.9053,44796.0
2024-11-18 15:00:00,165.97,166.1,165.83,166.09,69393.0,162.8856,163.0132,162.7482,163.0034,69393.0
2024-11-18 15:05:00,166.09,166.27,165.97,166.07,61076.0,163.0034,163.18,162.8856,162.9838,61076.0
2024-11-18 15:10:00,166.07,166.18,165.87,165.94,41262.0,162.9838,163.0917,162.7875,162.8562,41262.0
2024-11-18 15:15:00,165.94,166.05,165.92,165.93,40629.0,162.8562,162.9641,162.8366,162.8464,40629.0
2024-11-18 15:20:00,165.93,166.15,165.89,166.07,28846.0,162.8464,163.0623,162.8071,162.9838,28846.0
2024-11-18 15:25:00,166.05,166.32,166.03,166.16,44901.0,162.9641,163.2291,162.9445,163.0721,44901.0
2024-11-18 15:30:00,166.16,166.35,166.12,166.26,29927.0,163.0721,163.2586,163.0328,163.1702,29927.0
2024-11-18 15:35:00,166.26,166.34,166.1,166.14,31465.0,163.1702,163.2487,163.0132,163.0525,31465.0
2024-11-18 15:40:00,166.14,166.17,165.93,165.95,49582.0,163.0525,163.0819,162.8464,162.866,49582.0
2024-11-18 15:45:00,165.95,166.01,165.77,165.85,70587.0,162.866,162.9249,162.6893,162.7679,70587.0
2024-11-18 15:50:00,165.82,166.11,165.72,165.95,89475.0,162.7384,163.023,162.6403,162.866,89475.0
2024-11-18 15:55:00,165.97,166.3,165.83,166.29,260077.0,162.8856,163.2095,162.7482,163.1997,260077.0
2024-11-19 09:30:00,165.27,166.28,165.0,166.14,126136.0,162.1986,163.1899,161.9336,163.0525,126136.0
2024-11-19 09:35:00,166.14,166.21,165.4,166.13,48782.0,163.0525,163.1212,162.3262,163.0426,48782.0
2024-11-19 09:40:00,166.08,166.08,165.34,165.61,36293.0,162.9936,162.9936,162.2673,162.5323,36293.0
2024-11-19 09:45:00,165.63,165.7,164.81,164.93,63242.0,162.5519,162.6206,161.7472,161.8649,63242.0
2024-11-19 09:50:00,164.9,164.9,164.12,164.67,76808.0,161.8355,161.8355,161.07,161.6098,76808.0
2024-11-19 09:55:00,164.63,164.9,164.05,164.13,54443.0,161.5705,161.8355,161.0013,161.0798,54443.0
2024-11-19 10:00:00,164.25,164.31,163.81,164.13,92177.0,161.1976,161.2565,160.7658,161.0798,92177.0
2024-11-19 10:05:00,164.09,164.39,164.02,164.18,55873.0,161.0406,161.335,160.9719,161.1289,55873.0
2024-11-19 10:10:00,164.29,164.73,164.12,164.61,58357.0,161.2368,161.6687,161.07,161.5509,58357.0
2024-11-19 10:15:00,164.67,164.68,164.3,164.49,26123.0,161.6098,161.6196,161.2467,161.4331,26123.0
2024-11-19 10:20:00,164.49,164.77,164.35,164.65,23596.0,161.4331,161.7079,161.2957,161.5902,23596.0
2024-11-19 10:25:00,164.6,164.75,164.41,164.69,41186.0,161.5411,161.6883,161.3546,161.6294,41186.0
2024-11-19 10:30:00,164.69,165.38,164.65,164.92,51964.0,161.6294,162.3066,161.5902,161.8551,51964.0
2024-11-19 10:35:00,164.9,165.38,164.9,165.36,31432.0,161.8355,162.3066,161.8355,162.287,31432.0
2024-11-19 10:40:00,165.37,165.5,165.13,165.34,35280.0,162.2968,162.4244,162.0612,162.2673,35280.0
2024-11-19 10:45:00,165.4,165.61,165.22,165.46,29850.0,162.3262,162.5323,162.1496,162.3851,29850.0
2024-11-19 10:50:00,165.46,165.73,165.39,165.59,40616.0,162.3851,162.6501,162.3164,162.5127,40616.0
2024-11-19 10:55:00,165.56,165.62,165.37,165.52,43124.0,162.4832,162.5421,162.2968,162.444,43124.0
2024-11-19 11:00:00,165.52,165.73,165.43,165.7,27090.0,162.444,162.6501,162.3557,162.6206,27090.0
2024-11-19 11:05:00,165.75,166.11,165.69,166.02,55167.0,162.6697,163.023,162.6108,162.9347,55167.0
2024-11-19 11:10:00,165.92,166.13,165.85,166.12,43377.0,162.8366,163.0426,162.7679,163.0328,43377.0
2024-11-19 11:15:00,166.13,166.32,165.99,165.99,42298.0,163.0426,163.2291,162.9053,162.9053,42298.0
2024-11-19 11:20:00,166.03,166.1,165.86,166.1,44879.0,162.9445,163.0132,162.7777,163.0132,44879.0
2024-11-19 11:25:00,166.16,166.32,166.04,166.19,41864.0,163.0721,163.2291,162.9543,163.1015,41864.0
2024-11-19 11:30:00,166.23,166.73,166.06,166.37,81387.0,163.1408,163.6315,162.9739,163.2782,81387.0
2024-11-19 11:35:00,166.37,166.8,166.32,166.8,15679.0,163.2782,163.7002,163.2291,163.7002,15679.0
2024-11-19 11:40:00,166.8,166.94,166.55,166.64,28927.0,163.7002,163.8376,163.4548,163.5432,28927.0
2024-11-19 11:45:00,166.59,166.65,166.34,166.42,31555.0,163.4941,163.553,163.2487,163.3273,31555.0
2024-11-19 11:50:00,166.42,166.45,166.12,166.2,34110.0,163.3273,163.3567,163.0328,163.1113,34110.0
2024-11-19 11:55:00,166.2,166.25,166.03,166.09,22314.0,163.1113,163.1604,162.9445,163.0034,22314.0
2024-11-19 12:00:00,166.11,166.13,165.84,165.91,20578.0,163.023,163.0426,162.758,162.8267,20578.0
2024-11-19 12:05:00,165.93,165.96,165.58,165.58,21350.0,162.8464,162.8758,162.5029,162.5029,21350.0
2024-11-19 12:10:00,165.58,165.6,165.44,165.46,27121.0,162.5029,162.5225,162.3655,162.3851,27121.0
2024-11-19 12:15:00,165.49,165.78,165.41,165.51,19999.0,162.4145,162.6992,162.336,162.4342,19999.0
2024-11-19 12:20:00,165.55,165.61,165.45,165.47,23855.0,162.4734,162.5323,162.3753,162.3949,23855.0
2024-11-19 12:25:00,165.47,165.63,165.47,165.57,10957.0,162.3949,162.5519,162.3949,162.4931,10957.0
2024-11-19 12:30:00,165.56,165.82,165.48,165.75,29094.0,162.4832,162.7384,162.4047,162.6697,29094.0
2024-11-19 12:35:00,165.69,165.88,165.6,165.84,17644.0,162.6108,162.7973,162.5225,162.758,17644.0
2024-11-19 12:40:00,165.79,165.98,165.79,165.91,18620.0,162.709,162.8954,162.709,162.8267,18620.0
2024-11-19 12:45:00,165.9,166.12,165.9,166.03,9315.0,162.8169,163.0328,162.8169,162.9445,9315.0
2024-11-19 12:50:00,166.03,166.42,165.97,166.38,15511.0,162.9445,163.3273,162.8856,163.288,15511.0
2024-11-19 12:55:00,166.38,166.44,166.2,166.3,29308.0,163.288,163.3469,163.1113,163.2095,29308.0
2024-11-19 13:00:00,166.3,166.37,166.15,166.31,19988.0,163.2095,163.2782,163.0623,163.2193,19988.0
2024-11-19 13:05:00,166.31,166.35,166.09,166.17,22839.0,163.2193,163.2586,163.0034,163.0819,22839.0
2024-11-19 13:10:00,166.2,166.24,166.12,166.19,28129.0,163.1113,163.1506,163.0328,163.1015,28129.0
2024-11-19 13:15:00,166.19,166.22,165.74,165.87,31242.0,163.1015,163.131,162.6599,162.7875,31242.0
2024-11-19 13:20:00,165.87,165.97,165.8,165.95,25104.0,162.7875,162.8856,162.7188,162.866,25104.0
2024-11-19 13:25:00,165.95,166.19,165.93,166.19,21002.0,162.866,163.1015,162.8464,163.1015,21002.0
2024-11-19 13:30:00,166.22,166.39,166.18,166.36,11767.0,163.131,163.2978,163.0917,163.2684,11767.0
2024-11-19 13:35:00,166.36,166.43,166.23,166.43,14341.0,163.2684,163.3371,163.1408,163.3371,14341.0
2024-11-19 13:40:00,166.46,166.47,166.25,166.38,11718.0,163.3665,163.3763,163.1604,163.288,11718.0
2024-11-19 13:45:00,166.34,166.56,166.34,166.52,16729.0,163.2487,163.4647,163.2487,163.4254,16729.0
2024-11-19 13:50:00,166.52,166.7,166.51,166.65,23558.0,163.4254,163.6021,163.4156,163.553,23558.0
2024-11-19 13:55:00,166.62,166.85,166.62,166.83,28061.0,163.5235,163.7493,163.5235,163.7296,28061.0
2024-11-19 14:00:00,166.79,166.93,166.73,166.81,24633.0,163.6904,163.8278,163.6315,163.71,24633.0
2024-11-19 14:05:00,166.79,166.91,166.76,166.8,20143.0,163.6904,163.8082,163.6609,163.7002,20143.0
2024-11-19 14:10:00,166.8,166.87,166.68,166.76,31164.0,163.7002,163.7689,163.5824,163.6609,31164.0
2024-11-19 14:15:00,166.74,166.78,166.67,166.68,13636.0,163.6413,163.6806,163.5726,163.5824,13636.0
2024-11-19 14:20:00,166.74,167.1,166.74,167.04,34893.0,163.6413,163.9946,163.6413,163.9357,34893.0
2024-11-19 14:25:00,167.01,167.03,166.81,166.89,23445.0,163.9063,163.9259,163.71,163.7885,23445.0
2024-11-19 14:30:00,166.87,166.88,166.71,166.78,36562.0,163.7689,163.7787,163.6119,163.6806,36562.0
2024-11-19 14:35:00,166.8,166.88,166.64,166.77,27757.0,163.7002,163.7787,163.5432,163.6708,27757.0
2024-11-19 14:40:00,166.76,166.88,166.7,166.81,30090.0,163.6609,163.7787,163.6021,163.71,30090.0
2024-11-19 14:45:00,166.83,166.84,166.56,166.62,18742.0,163.7296,163.7395,163.4647,163.5235,18742.0
2024-11-19 14:50:00,166.62,166.64,166.43,166.48,28382.0,163.5235,163.5432,163.3371,163.3861,28382.0
2024-11-19 14:55:00,166.5,166.56,166.36,166.46,40023.0,163.4058,163.4647,163.2684,163.3665,40023.0
2024-11-19 15:00:00,166.5,166.5,166.21,166.36,35698.0,163.4058,163.4058,163.1212,163.2684,35698.0
2024-11-19 15:05:00,166.36,166.42,166.31,166.4,20349.0,163.2684,163.3273,163.2193,163.3076,20349.0
2024-11-19 15:10:00,166.38,166.46,166.26,166.4,22637.0,163.288,163.3665,163.1702,163.3076,22637.0
2024-11-19 15:15:00,166.39,166.61,166.39,166.53,14984.0,163.2978,163.5137,163.2978,163.4352,14984.0
2024-11-19 15:20:00,166.55,166.59,166.44,166.51,24935.0,163.4548,163.4941,163.3469,163.4156,24935.0
2024-11-19 15:25:00,166.52,166.63,166.41,166.52,22245.0,163.4254,163.5334,163.3174,163.4254,22245.0
2024-11-19 15:30:00,166.53,166.62,166.47,166.59,26266.0,163.4352,163.5235,163.3763,163.4941,26266.0
2024-11-19 15:35:00,166.58,166.69,166.51,166.59,39531.0,163.4843,163.5922,163.4156,163.4941,39531.0
2024-11-19 15:40:00,166.59,166.65,166.42,166.46,36835.0,163.4941,163.553,163.3273,163.3665,36835.0
2024-11-19 15:45:00,166.48,166.71,166.38,166.53,42838.0,163.3861,163.6119,163.288,163.4352,42838.0
2024-11-19 15:50:00,166.5,166.62,166.37,166.41,90055.0,163.4058,163.5235,163.2782,163.3174,90055.0
2024-11-19 15:55:00,166.43,166.63,166.41,166.58,203903.0,163.3371,163.5334,163.3174,163.4843,203903.0
2024-11-20 09:30:00,166.91,167.2,166.43,166.51,91117.0,163.8082,164.0928,163.3371,163.4156,91117.0
2024-11-20 09:35:00,166.43,166.5,165.65,165.95,28790.0,163.3371,163.4058,162.5716,162.866,28790.0
2024-11-20 09:40:00,166.04,166.44,165.85,166.3,37355.0,162.9543,163.3469,162.7679,163.2095,37355.0
2024-11-20 09:45:00,166.32,166.83,166.15,166.59,34927.0,163.2291,163.7296,163.0623,163.4941,34927.0
2024-11-20 09:50:00,166.69,166.7,165.83,165.86,55593.0,163.5922,163.6021,162.7482,162.7777,55593.0
2024-11-20 09:55:00,165.95,166.12,165.75,166.02,33645.0,162.866,163.0328,162.6697,162.9347,33645.0
2024-11-20 10:00:00,166.12,166.62,166.12,166.27,41579.0,163.0328,163.5235,163.0328,163.18,41579.0
2024-11-20 10:05:00,166.3,166.35,166.14,166.19,34031.0,163.2095,163.2586,163.0525,163.1015,34031.0
2024-11-20 10:10:00,166.15,166.24,165.85,166.0,35238.0,163.0623,163.1506,162.7679,162.9151,35238.0
2024-11-20 10:15:00,165.9,166.01,165.82,165.87,17197.0,162.8169,162.9249,162.7384,162.7875,17197.0
2024-11-20 10:20:00,165.94,166.14,165.68,166.06,44498.0,162.8562,163.0525,162.601,162.9739,44498.0
2024-11-20 10:25:00,166.13,166.13,165.88,165.97,10029.0,163.0426,163.0426,162.7973,162.8856,10029.0
2024-11-20 10:30:00,165.97,166.3,165.91,166.28,17503.0,162.8856,163.2095,162.8267,163.1899,17503.0
2024-11-20 10:35:00,166.26,166.53,166.23,166.47,17374.0,163.1702,163.4352,163.1408,163.3763,17374.0
2024-11-20 10:40:00,166.46,166.55,166.29,166.37,17629.0,163.3665,163.4548,163.1997,163.2782,17629.0
2024-11-20 10:45:00,166.32,166.74,166.3,166.68,25324.0,163.2291,163.6413,163.2095,163.5824,25324.0
2024-11-20 10:50:00,166.69,166.78,166.61,166.73,25462.0,163.5922,163.6806,163.5137,163.6315,25462.0
2024-11-20 10:55:00,166.78,166.85,166.54,166.67,15006.0,163.6806,163.7493,163.445,163.5726,15006.0
2024-11-20 11:00:00,166.69,166.99,166.62,166.65,23280.0,163.5922,163.8867,163.5235,163.553,23280.0
2024-11-20 11:05:00,166.65,166.7,166.45,166.51,12606.0,163.553,163.6021,163.3567,163.4156,12606.0
2024-11-20 11:10:00,166.49,166.56,166.35,166.41,29202.0,163.396,163.4647,163.2586,163.3174,29202.0
2024-11-20 11:15:00,166.46,166.67,166.37,166.64,14638.0,163.3665,163.5726,163.2782,163.5432,14638.0
2024-11-20 11:20:00,166.62,166.67,166.24,166.27,25163.0,163.5235,163.5726,163.1506,163.18,25163.0
2024-11-20 11:25:00,166.27,166.48,166.22,166.4,25311.0,163.18,163.3861,163.131,163.3076,25311.0
2024-11-20 11:30:00,166.37,166.4,166.19,166.22,16920.0,163.2782,163.3076,163.1015,163.131,16920.0
2024-11-20 11:35:00,166.19,166.24,165.74,165.89,57724.0,163.1015,163.1506,162.6599,162.8071,57724.0
2024-11-20 11:40:00,165.83,166.06,165.81,166.02,24987.0,162.7482,162.9739,162.7286,162.9347,24987.0
2024-11-20 11:45:00,166.01,166.2,165.97,166.19,25485.0,162.9249,163.1113,162.8856,163.1015,25485.0
2024-11-20 11:50:00,166.19,166.2,166.1,166.19,9361.0,163.1015,163.1113,163.0132,163.1015,9361.0
2024-11-20 11:55:00,166.18,166.39,166.17,166.31,15256.0,163.0917,163.2978,163.0819,163.2193,15256.0
2024-11-20 12:00:00,166.28,166.55,166.25,166.37,20885.0,163.1899,163.4548,163.1604,163.2782,20885.0
2024-11-20 12:05:00,166.39,166.61,166.37,166.56,15439.0,163.2978,163.5137,163.2782,163.4647,15439.0
2024-11-20 12:10:00,166.54,166.69,166.53,166.56,11087.0,163.445,163.5922,163.4352,163.4647,11087.0
2024-11-20 12:15:00,166.58,166.76,166.57,166.7,7736.0,163.4843,163.6609,163.4745,163.6021,7736.0
2024-11-20 12:20:00,166.69,166.71,166.43,166.52,14878.0,163.5922,163.6119,163.3371,163.4254,14878.0
2024-11-20 12:25:00,166.53,166.55,166.41,166.53,28596.0,163.4352,163.4548,163.3174,163.4352,28596.0
2024-11-20 12:30:00,166.55,166.84,166.52,166.79,20115.0,163.4548,163.7395,163.4254,163.6904,20115.0
2024-11-20 12:35:00,166.72,166.86,166.72,166.76,13072.0,163.6217,163.7591,163.6217,163.6609,13072.0
2024-11-20 12:40:00,166.73,166.91,166.7,166.84,20398.0,163.6315,163.8082,163.6021,163.7395,20398.0
2024-11-20 12:45:00,166.84,167.05,166.78,167.03,18401.0,163.7395,163.9456,163.6806,163.9259,18401.0
2024-11-20 12:50:00,167.05,167.08,166.93,166.93,23511.0,163.9456,163.975,163.8278,163.8278,23511.0
2024-11-20 12:55:00,166.92,166.95,166.62,166.64,23862.0,163.818,163.8474,163.5235,163.5432,23862.0
2024-11-20 13:00:00,166.67,166.9,166.64,166.84,17467.0,163.5726,163.7983,163.5432,163.7395,17467.0
2024-11-20 13:05:00,166.87,166.93,166.78,166.88,13581.0,163.7689,163.8278,163.6806,163.7787,13581.0
2024-11-20 13:10:00,166.9,167.0,166.81,166.92,17510.0,163.7983,163.8965,163.71,163.818,17510.0
2024-11-20 13:15:00,166.88,167.16,166.86,167.07,30378.0,163.7787,164.0535,163.7591,163.9652,30378.0
2024-11-20 13:20:00,167.04,167.11,166.9,167.11,19017.0,163.9357,164.0044,163.7983,164.0044,19017.0
2024-11-20 13:25:00,167.06,167.13,167.03,167.07,10024.0,163.9554,164.0241,163.9259,163.9652,10024.0
2024-11-20 13:30:00,167.07,167.16,166.96,167.0,11904.0,163.9652,164.0535,163.8572,163.8965,11904.0
2024-11-20 13:35:00,167.0,167.03,166.9,166.97,51199.0,163.8965,163.9259,163.7983,163.867,51199.0
2024-11-20 13:40:00,166.97,167.02,166.85,166.99,40092.0,163.867,163.9161,163.7493,163.8867,40092.0
2024-11-20 13:45:00,166.96,167.07,166.91,166.96,12472.0,163.8572,163.9652,163.8082,163.8572,12472.0
2024-11-20 13:50:00,166.95,167.16,166.9,167.14,22905.0,163.8474,164.0535,163.7983,164.0339,22905.0
2024-11-20 13:55:00,167.14,167.21,167.07,167.08,55711.0,164.0339,164.1026,163.9652,163.975,55711.0
2024-11-20 14:00:00,167.05,167.17,167.04,167.1,22102.0,163.9456,164.0633,163.9357,163.9946,22102.0
2024-11-20 14:05:00,167.07,167.12,166.97,167.08,16677.0,163.9652,164.0143,163.867,163.975,16677.0
2024-11-20 14:10:00,167.08,167.32,167.05,167.31,23287.0,163.975,164.2105,163.9456,164.2007,23287.0
2024-11-20 14:15:00,167.34,167.37,167.21,167.22,20748.0,164.2302,164.2596,164.1026,164.1124,20748.0
2024-11-20 14:20:00,167.19,167.28,167.14,167.15,20373.0,164.0829,164.1713,164.0339,164.0437,20373.0
2024-11-20 14:25:00,167.15,167.39,167.15,167.34,27008.0,164.0437,164.2792,164.0437,164.2302,27008.0
2024-11-20 14:30:00,167.34,167.43,167.16,167.4,19926.0,164.2302,164.3185,164.0535,164.289,19926.0
2024-11-20 14:35:00,167.41,167.5,167.39,167.46,27291.0,164.2989,164.3872,164.2792,164.3479,27291.0
2024-11-20 14:40:00,167.46,167.55,167.34,167.46,30375.0,164.3479,164.4363,164.2302,164.3479,30375.0
2024-11-20 14:45:00,167.46,167.48,167.34,167.36,16071.0,164.3479,164.3676,164.2302,164.2498,16071.0
2024-11-20 14:50:00,167.38,167.41,167.24,167.31,14153.0,164.2694,164.2989,164.132,164.2007,14153.0
2024-11-20 14:55:00,167.26,167.44,167.26,167.41,27625.0,164.1516,164.3283,164.1516,164.2989,27625.0
2024-11-20 15:00:00,167.36,167.39,167.11,167.25,12081.0,164.2498,164.2792,164.0044,164.1418,12081.0
2024-11-20 15:05:00,167.27,167.32,167.21,167.28,12889.0,164.1615,164.2105,164.1026,164.1713,12889.0
2024-11-20 15:10:00,167.27,167.37,167.25,167.35,16568.0,164.1615,164.2596,164.1418,164.24,16568.0
2024-11-20 15:15:00,167.35,167.47,167.33,167.43,17648.0,164.24,164.3577,164.2203,164.3185,17648.0
2024-11-20 15:20:00,167.44,167.52,167.43,167.52,10424.0,164.3283,164.4068,164.3185,164.4068,10424.0
2024-11-20 15:25:00,167.51,167.55,167.41,167.46,21309.0,164.397,164.4363,164.2989,164.3479,21309.0
2024-11-20 15:30:00,167.48,167.72,167.44,167.71,40331.0,164.3676,164.6031,164.3283,164.5933,40331.0
2024-11-20 15:35:00,167.7,167.75,167.5,167.55,28270.0,164.5835,164.6325,164.3872,164.4363,28270.0
2024-11-20 15:40:00,167.58,167.59,167.43,167.58,40640.0,164.4657,164.4755,164.3185,164.4657,40640.0
2024-11-20 15:45:00,167.58,167.83,167.56,167.83,31236.0,164.4657,164.7111,164.4461,164.7111,31236.0
2024-11-20 15:50:00,167.83,167.91,167.65,167.71,59706.0,164.7111,164.7896,164.5344,164.5933,59706.0
2024-11-20 15:55:00,167.74,167.76,167.6,167.74,169064.0,164.6227,164.6424,164.4853,164.6227,169064.0
2024-11-21 09:30:00,168.59,168.59,167.41,168.0,142023.0,165.4569,165.4569,164.2989,164.8779,142023.0
2024-11-21 09:35:00,167.68,167.83,166.92,167.8,79029.0,164.5638,164.7111,163.818,164.6816,79029.0
2024-11-21 09:40:00,167.78,168.13,167.58,167.65,32059.0,164.662,165.0055,164.4657,164.5344,32059.0
2024-11-21 09:45:00,167.74,168.07,167.24,167.34,53085.0,164.6227,164.9466,164.132,164.2302,53085.0
2024-11-21 09:50:00,167.46,167.91,167.33,167.77,19998.0,164.3479,164.7896,164.2203,164.6522,19998.0
2024-11-21 09:55:00,167.78,167.86,167.51,167.72,34167.0,164.662,164.7405,164.397,164.6031,34167.0
2024-11-21 10:00:00,167.72,168.11,167.39,168.11,48171.0,164.6031,164.9859,164.2792,164.9859,48171.0
2024-11-21 10:05:00,168.04,168.29,167.75,168.09,39077.0,164.9172,165.1625,164.6325,164.9662,39077.0
2024-11-21 10:10:00,168.13,168.16,167.83,167.96,28609.0,165.0055,165.0349,164.7111,164.8386,28609.0
2024-11-21 10:15:00,167.97,168.26,167.83,168.11,45845.0,164.8485,165.1331,164.7111,164.9859,45845.0
2024-11-21 10:20:00,168.12,168.49,168.05,168.21,30568.0,164.9957,165.3588,164.927,165.084,30568.0
2024-11-21 10:25:00,168.22,168.77,168.21,168.69,48675.0,165.0938,165.6336,165.084,165.5551,48675.0
2024-11-21 10:30:00,168.69,168.89,168.47,168.69,84850.0,165.5551,165.7514,165.3392,165.5551,84850.0
2024-11-21 10:35:00,168.69,168.9,168.69,168.78,13948.0,165.5551,165.7612,165.5551,165.6434,13948.0
2024-11-21 10:40:00,168.72,169.4,168.71,169.13,36407.0,165.5845,166.2519,165.5747,165.9869,36407.0
2024-11-21 10:45:00,169.21,169.35,169.11,169.27,16585.0,166.0654,166.2028,165.9673,166.1243,16585.0
2024-11-21 10:50:00,169.26,169.27,168.97,169.13,28282.0,166.1145,166.1243,165.8299,165.9869,28282.0
2024-11-21 10:55:00,169.19,169.68,169.13,169.68,24442.0,166.0458,166.5267,165.9869,166.5267,24442.0
2024-11-21 11:00:00,169.68,170.05,169.67,169.93,57752.0,166.5267,166.8898,166.5169,166.772,57752.0
2024-11-21 11:05:00,169.95,170.17,169.85,170.12,64934.0,166.7917,167.0076,166.6935,166.9585,64934.0
2024-11-21 11:10:00,170.11,170.48,170.08,170.45,42437.0,166.9487,167.3118,166.9192,167.2824,42437.0
2024-11-21 11:15:00,170.45,170.79,170.33,170.7,72513.0,167.2824,167.616,167.1646,167.5277,72513.0
2024-11-21 11:20:00,170.7,170.9,170.54,170.78,122801.0,167.5277,167.724,167.3707,167.6062,122801.0
2024-11-21 11:25:00,170.78,170.95,170.55,170.69,85116.0,167.6062,167.7731,167.3805,167.5179,85116.0
2024-11-21 11:30:00,170.69,170.94,170.63,170.94,71116.0,167.5179,167.7633,167.459,167.7633,71116.0
2024-11-21 11:35:00,170.88,170.9,170.54,170.83,66689.0,167.7044,167.724,167.3707,167.6553,66689.0
2024-11-21 11:40:00,170.83,170.83,170.6,170.74,56862.0,167.6553,167.6553,167.4296,167.567,56862.0
2024-11-21 11:45:00,170.71,170.74,170.58,170.65,79199.0,167.5375,167.567,167.4099,167.4786,79199.0
2024-11-21 11:50:00,170.65,170.92,170.6,170.78,33817.0,167.4786,167.7436,167.4296,167.6062,33817.0
2024-11-21 11:55:00,170.78,171.05,170.75,170.99,45559.0,167.6062,167.8712,167.5768,167.8123,45559.0
2024-11-21 12:00:00,170.95,171.08,170.84,170.86,64164.0,167.7731,167.9007,167.6651,167.6847,64164.0
2024-11-21 12:05:00,170.83,170.98,170.77,170.94,44487.0,167.6553,167.8025,167.5964,167.7633,44487.0
2024-11-21 12:10:00,170.92,171.17,170.91,171.08,27495.0,167.7436,167.989,167.7338,167.9007,27495.0
2024-11-21 12:15:00,171.07,171.25,171.04,171.12,99138.0,167.8908,168.0675,167.8614,167.9399,99138.0
2024-11-21 12:20:00,171.12,171.15,170.94,171.12,19905.0,167.9399,167.9694,167.7633,167.9399,19905.0
2024-11-21 12:25:00,171.12,171.48,171.08,171.37,35811.0,167.9399,168.2932,167.9007,168.1853,35811.0
2024-11-21 12:30:00,171.35,171.54,171.31,171.53,14685.0,168.1656,168.3521,168.1264,168.3423,14685.0
2024-11-21 12:35:00,171.53,171.69,171.47,171.67,31437.0,168.3423,168.4993,168.2834,168.4797,31437.0
2024-11-21 12:40:00,171.67,171.88,171.65,171.78,82493.0,168.4797,168.6858,168.4601,168.5876,82493.0
2024-11-21 12:45:00,171.8,172.06,171.76,172.0,42673.0,168.6073,168.8624,168.568,168.8036,42673.0
2024-11-21 12:50:00,171.99,172.05,171.83,172.03,54281.0,168.7937,168.8526,168.6367,168.833,54281.0
2024-11-21 12:55:00,171.99,172.05,171.81,171.85,30945.0,168.7937,168.8526,168.6171,168.6563,30945.0
2024-11-21 13:00:00,171.84,171.88,171.58,171.75,31105.0,168.6465,168.6858,168.3914,168.5582,31105.0
2024-11-21 13:05:00,171.74,172.0,171.67,171.93,47180.0,168.5484,168.8036,168.4797,168.7349,47180.0
2024-11-21 13:10:00,171.94,172.1,171.77,171.84,36794.0,168.7447,168.9017,168.5778,168.6465,36794.0
2024-11-21 13:15:00,171.87,172.02,171.75,171.79,53192.0,168.676,168.8232,168.5582,168.5975,53192.0
2024-11-21 13:20:00,171.81,171.9,171.6,171.9,49478.0,168.6171,168.7054,168.411,168.7054,49478.0
2024-11-21 13:25:00,171.87,172.01,171.76,171.78,40451.0,168.676,168.8134,168.568,168.5876,40451.0
2024-11-21 13:30:00,171.78,172.16,171.78,172.02,37249.0,168.5876,168.9606,168.5876,168.8232,37249.0
2024-11-21 13:35:00,172.01,172.19,171.94,172.05,38037.0,168.8134,168.99,168.7447,168.8526,38037.0
2024-11-21 13:40:00,172.05,172.18,171.99,172.1,35431.0,168.8526,168.9802,168.7937,168.9017,35431.0
2024-11-21 13:45:00,172.1,172.18,171.94,171.96,114118.0,168.9017,168.9802,168.7447,168.7643,114118.0
2024-11-21 13:50:00,171.95,172.15,171.86,171.88,53433.0,168.7545,168.9508,168.6662,168.6858,53433.0
2024-11-21 13:55:00,171.91,172.0,171.76,172.0,23224.0,168.7152,168.8036,168.568,168.8036,23224.0
2024-11-21 14:00:00,172.01,172.19,171.9,172.05,47518.0,168.8134,168.99,168.7054,168.8526,47518.0
2024-11-21 14:05:00,172.06,172.08,171.96,172.06,25482.0,168.8624,168.8821,168.7643,168.8624,25482.0
2024-11-21 14:10:00,172.06,172.12,172.01,172.07,16254.0,168.8624,168.9213,168.8134,168.8723,16254.0
2024-11-21 14:15:00,172.07,172.08,171.84,171.85,43354.0,168.8723,168.8821,168.6465,168.6563,43354.0
2024-11-21 14:20:00,171.86,172.03,171.71,171.99,26612.0,168.6662,168.833,168.5189,168.7937,26612.0
2024-11-21 14:25:00,171.99,172.1,171.95,172.1,19132.0,168.7937,168.9017,168.7545,168.9017,19132.0
2024-11-21 14:30:00,172.08,172.11,172.0,172.08,28914.0,168.8821,168.9115,168.8036,168.8821,28914.0
2024-11-21 14:35:00,172.08,172.17,172.06,172.09,21351.0,168.8821,168.9704,168.8624,168.8919,21351.0
2024-11-21 14:40:00,172.12,172.19,171.91,171.97,80834.0,168.9213,168.99,168.7152,168.7741,80834.0
2024-11-21 14:45:00,172.0,172.17,171.97,172.0,43012.0,168.8036,168.9704,168.7741,168.8036,43012.0
2024-11-21 14:50:00,172.0,172.0,171.59,171.64,30063.0,168.8036,168.8036,168.4012,168.4503,30063.0
2024-11-21 14:55:00,171.68,171.82,171.62,171.78,31594.0,168.4895,168.6269,168.4306,168.5876,31594.0
2024-11-21 15:00:00,171.77,171.95,171.66,171.85,29278.0,168.5778,168.7545,168.4699,168.6563,29278.0
2024-11-21 15:05:00,171.88,171.96,171.79,171.94,21445.0,168.6858,168.7643,168.5975,168.7447,21445.0
2024-11-21 15:10:00,171.9,172.01,171.89,171.96,29264.0,168.7054,168.8134,168.6956,168.7643,29264.0
2024-11-21 15:15:00,171.93,171.95,171.81,171.91,56893.0,168.7349,168.7545,168.6171,168.7152,56893.0
2024-11-21 15:20:00,171.92,171.95,171.75,171.87,36336.0,168.725,168.7545,168.5582,168.676,36336.0
2024-11-21 15:25:00,171.85,171.9,171.69,171.74,33119.0,168.6563,168.7054,168.4993,168.5484,33119.0
2024-11-21 15:30:00,171.76,172.03,171.73,172.0,67665.0,168.568,168.833,168.5386,168.8036,67665.0
2024-11-21 15:35:00,171.98,172.08,171.92,172.07,43169.0,168.7839,168.8821,168.725,168.8723,43169.0
2024-11-21 15:40:00,172.05,172.08,171.95,172.01,55838.0,168.8526,168.8821,168.7545,168.8134,55838.0
2024-11-21 15:45:00,172.0,172.12,171.82,172.11,107555.0,168.8036,168.9213,168.6269,168.9115,107555.0
2024-11-21 15:50:00,172.12,172.46,172.06,172.13,201084.0,168.9213,169.255,168.8624,168.9311,201084.0
2024-11-21 15:55:00,172.14,172.23,171.67,171.71,348680.0,168.941,169.0293,168.4797,168.5189,348680.0
2024-11-22 09:30:00,174.34,174.72,173.5,174.19,279634.0,171.1001,171.473,170.2757,170.9529,279634.0
2024-11-22 09:35:00,174.13,174.63,173.95,174.05,128799.0,170.894,171.3847,170.7173,170.8155,128799.0
2024-11-22 09:40:00,174.14,175.16,174.01,175.14,113922.0,170.9038,171.9048,170.7762,171.8852,113922.0
2024-11-22 09:45:00,175.07,175.5,174.92,175.44,160183.0,171.8165,172.2385,171.6693,172.1796,160183.0
2024-11-22 09:50:00,175.49,175.72,175.27,175.66,150339.0,172.2287,172.4544,172.0128,172.3955,150339.0
2024-11-22 09:55:00,175.58,176.18,175.46,176.18,74475.0,172.317,172.9059,172.1993,172.9059,74475.0
2024-11-22 10:00:00,176.17,176.73,176.09,176.67,88897.0,172.8961,173.4457,172.8176,173.3868,88897.0
2024-11-22 10:05:00,176.62,177.23,176.62,176.7,143315.0,173.3377,173.9364,173.3377,173.4162,143315.0
2024-11-22 10:10:00,176.7,177.23,176.66,177.14,73652.0,173.4162,173.9364,173.377,173.848,73652.0
2024-11-22 10:15:00,177.15,177.3,176.9,177.26,82630.0,173.8579,174.0051,173.6125,173.9658,82630.0
2024-11-22 10:20:00,177.22,177.36,176.94,177.08,97818.0,173.9266,174.064,173.6518,173.7892,97818.0
2024-11-22 10:25:00,177.09,177.13,176.72,176.95,97796.0,173.799,173.8382,173.4358,173.6616,97796.0
2024-11-22 10:30:00,176.95,177.24,176.86,177.08,110711.0,173.6616,173.9462,173.5732,173.7892,110711.0
2024-11-22 10:35:00,177.09,177.27,176.92,177.01,89696.0,173.799,173.9756,173.6321,173.7205,89696.0
2024-11-22 10:40:00,177.02,177.86,176.98,177.82,69496.0,173.7303,174.5547,173.691,174.5154,69496.0
2024-11-22 10:45:00,177.86,178.09,177.61,177.92,97185.0,174.5547,174.7804,174.3093,174.6135,97185.0
2024-11-22 10:50:00,177.85,178.11,177.71,177.77,88501.0,174.5448,174.8,174.4074,174.4663,88501.0
2024-11-22 10:55:00,177.8,178.05,177.67,178.03,69349.0,174.4958,174.7411,174.3682,174.7215,69349.0
2024-11-22 11:00:00,178.03,178.29,177.9,178.25,76904.0,174.7215,174.9767,174.5939,174.9374,76904.0
2024-11-22 11:05:00,178.22,178.63,178.17,178.36,79141.0,174.908,175.3103,174.8589,175.0454,79141.0
2024-11-22 11:10:00,178.37,178.41,177.66,177.84,153686.0,175.0552,175.0944,174.3584,174.535,153686.0
2024-11-22 11:15:00,177.81,178.26,177.63,178.19,186196.0,174.5056,174.9472,174.3289,174.8785,186196.0
2024-11-22 11:20:00,178.24,178.63,178.09,178.53,49048.0,174.9276,175.3103,174.7804,175.2122,49048.0
2024-11-22 11:25:00,178.5,178.53,178.18,178.47,42217.0,175.1828,175.2122,174.8687,175.1533,42217.0
2024-11-22 11:30:00,178.43,178.6,178.2,178.38,112342.0,175.1141,175.2809,174.8883,175.065,112342.0
2024-11-22 11:35:00,178.37,178.5,178.26,178.37,82036.0,175.0552,175.1828,174.9472,175.0552,82036.0
2024-11-22 11:40:00,178.36,178.53,178.28,178.36,65865.0,175.0454,175.2122,174.9669,175.0454,65865.0
2024-11-22 11:45:00,178.35,178.86,178.33,178.71,57259.0,175.0356,175.5361,175.0159,175.3889,57259.0
2024-11-22 11:50:00,178.66,178.73,178.36,178.67,61664.0,175.3398,175.4085,175.0454,175.3496,61664.0
2024-11-22 11:55:00,178.67,178.67,178.31,178.5,42066.0,175.3496,175.3496,174.9963,175.1828,42066.0
2024-11-22 12:00:00,178.51,178.54,178.17,178.44,48987.0,175.1926,175.222,174.8589,175.1239,48987.0
2024-11-22 12:05:00,178.5,178.6,178.41,178.41,26906.0,175.1828,175.2809,175.0944,175.0944,26906.0
2024-11-22 12:10:00,178.41,178.6,178.3,178.54,36960.0,175.0944,175.2809,174.9865,175.222,36960.0
2024-11-22 12:15:00,178.54,178.87,178.3,178.62,266293.0,175.222,175.5459,174.9865,175.3005,266293.0
2024-11-22 12:20:00,178.62,178.64,178.0,178.12,56861.0,175.3005,175.3202,174.6921,174.8098,56861.0
2024-11-22 12:25:00,178.17,178.2,177.99,178.0,37334.0,174.8589,174.8883,174.6822,174.6921,37334.0
2024-11-22 12:30:00,178.0,178.0,177.55,177.59,40493.0,174.6921,174.6921,174.2504,174.2897,40493.0
2024-11-22 12:35:00,177.57,177.69,177.4,177.59,21422.0,174.27,174.3878,174.1032,174.2897,21422.0
2024-11-22 12:40:00,177.59,177.89,177.58,177.86,31306.0,174.2897,174.5841,174.2799,174.5547,31306.0
2024-11-22 12:45:00,177.85,177.98,177.81,177.9,24073.0,174.5448,174.6724,174.5056,174.5939,24073.0
2024-11-22 12:50:00,177.92,178.03,177.88,178.02,20353.0,174.6135,174.7215,174.5743,174.7117,20353.0
2024-11-22 12:55:00,178.02,178.02,177.67,177.77,20863.0,174.7117,174.7117,174.3682,174.4663,20863.0
2024-11-22 13:00:00,177.81,177.94,177.7,177.94,24303.0,174.5056,174.6332,174.3976,174.6332,24303.0
2024-11-22 13:05:00,177.89,178.04,177.89,177.97,19838.0,174.5841,174.7313,174.5841,174.6626,19838.0
2024-11-22 13:10:00,177.97,178.02,177.67,177.75,43307.0,174.6626,174.7117,174.3682,174.4467,43307.0
2024-11-22 13:15:00,177.72,177.82,177.71,177.75,24952.0,174.4173,174.5154,174.4074,174.4467,24952.0
2024-11-22 13:20:00,177.75,177.75,177.48,177.48,37606.0,174.4467,174.4467,174.1817,174.1817,37606.0
2024-11-22 13:25:00,177.46,177.66,177.46,177.65,28822.0,174.1621,174.3584,174.1621,174.3486,28822.0
2024-11-22 13:30:00,177.6,177.77,177.6,177.68,40803.0,174.2995,174.4663,174.2995,174.378,40803.0
2024-11-22 13:35:00,177.68,177.7,177.52,177.53,28044.0,174.378,174.3976,174.221,174.2308,28044.0
2024-11-22 13:40:00,177.53,177.58,177.31,177.33,34746.0,174.2308,174.2799,174.0149,174.0345,34746.0
2024-11-22 13:45:00,177.32,177.36,177.24,177.28,31774.0,174.0247,174.064,173.9462,173.9854,31774.0
2024-11-22 13:50:00,177.26,177.26,177.03,177.04,26904.0,173.9658,173.9658,173.7401,173.7499,26904.0
2024-11-22 13:55:00,177.03,177.18,176.92,177.13,89039.0,173.7401,173.8873,173.6321,173.8382,89039.0
2024-11-22 14:00:00,177.14,177.43,177.14,177.33,22338.0,173.848,174.1326,173.848,174.0345,22338.0
2024-11-22 14:05:00,177.33,177.33,177.22,177.28,20192.0,174.0345,174.0345,173.9266,173.9854,20192.0
2024-11-22 14:10:00,177.29,177.29,177.14,177.19,23728.0,173.9953,173.9953,173.848,173.8971,23728.0
2024-11-22 14:15:00,177.2,177.28,177.04,177.27,29432.0,173.9069,173.9854,173.7499,173.9756,29432.0
2024-11-22 14:20:00,177.24,177.31,177.17,177.31,22698.0,173.9462,174.0149,173.8775,174.0149,22698.0
2024-11-22 14:25:00,177.3,177.32,177.18,177.24,28484.0,174.0051,174.0247,173.8873,173.9462,28484.0
2024-11-22 14:30:00,177.25,177.31,177.2,177.27,24164.0,173.956,174.0149,173.9069,173.9756,24164.0
2024-11-22 14:35:00,177.28,177.42,177.26,177.37,18637.0,173.9854,174.1228,173.9658,174.0738,18637.0
2024-11-22 14:40:00,177.36,177.36,177.13,177.14,23533.0,174.064,174.064,173.8382,173.848,23533.0
2024-11-22 14:45:00,177.18,177.39,177.18,177.39,21106.0,173.8873,174.0934,173.8873,174.0934,21106.0
2024-11-22 14:50:00,177.38,177.43,177.29,177.43,19161.0,174.0836,174.1326,173.9953,174.1326,19161.0
2024-11-22 14:55:00,177.42,177.43,176.96,176.97,42694.0,174.1228,174.1326,173.6714,173.6812,42694.0
2024-11-22 15:00:00,176.96,177.19,176.93,177.02,41814.0,173.6714,173.8971,173.6419,173.7303,41814.0
2024-11-22 15:05:00,177.03,177.04,176.69,176.8,30304.0,173.7401,173.7499,173.4064,173.5144,30304.0
2024-11-22 15:10:00,176.8,176.82,176.61,176.63,31458.0,173.5144,173.534,173.3279,173.3475,31458.0
2024-11-22 15:15:00,176.62,176.75,176.55,176.74,29699.0,173.3377,173.4653,173.269,173.4555,29699.0
2024-11-22 15:20:00,176.74,176.77,176.62,176.74,34640.0,173.4555,173.4849,173.3377,173.4555,34640.0
2024-11-22 15:25:00,176.74,176.76,176.59,176.67,44819.0,173.4555,173.4751,173.3083,173.3868,44819.0
2024-11-22 15:30:00,176.69,176.98,176.66,176.96,42466.0,173.4064,173.691,173.377,173.6714,42466.0
2024-11-22 15:35:00,176.97,177.14,176.93,177.09,46878.0,173.6812,173.848,173.6419,173.799,46878.0
2024-11-22 15:40:00,177.08,177.09,176.87,176.93,59443.0,173.7892,173.799,173.5831,173.6419,59443.0
2024-11-22 15:45:00,176.92,176.99,176.8,176.93,61049.0,173.6321,173.7008,173.5144,173.6419,61049.0
2024-11-22 15:50:00,176.92,177.24,176.87,177.07,110100.0,173.6321,173.9462,173.5831,173.7793,110100.0
2024-11-22 15:55:00,177.05,177.24,176.92,176.94,395999.0,173.7597,173.9462,173.6321,173.6518,395999.0
2024-11-25 09:30:00,177.02,178.6,176.75,178.42,201062.0,173.7303,175.2809,173.4653,175.1043,201062.0
2024-11-25 09:35:00,178.43,178.49,177.61,178.38,74586.0,175.1141,175.173,174.3093,175.065,74586.0
2024-11-25 09:40:00,178.31,178.5,178.03,178.3,86614.0,174.9963,175.1828,174.7215,174.9865,86614.0
2024-11-25 09:45:00,178.28,178.49,178.06,178.49,48405.0,174.9669,175.173,174.7509,175.173,48405.0
2024-11-25 09:50:00,178.46,178.53,178.06,178.4,68639.0,175.1435,175.2122,174.7509,175.0846,68639.0
2024-11-25 09:55:00,178.46,178.52,178.31,178.48,101973.0,175.1435,175.2024,174.9963,175.1631,101973.0
2024-11-25 10:00:00,178.48,179.04,178.44,178.97,175607.0,175.1631,175.7127,175.1239,175.644,175607.0
2024-11-25 10:05:00,178.96,179.0,178.43,178.69,108654.0,175.6342,175.6735,175.1141,175.3692,108654.0
2024-11-25 10:10:00,178.69,178.69,177.7,178.14,80913.0,175.3692,175.3692,174.3976,174.8295,80913.0
2024-11-25 10:15:00,178.15,178.96,178.14,178.96,65444.0,174.8393,175.6342,174.8295,175.6342,65444.0
2024-11-25 10:20:00,178.95,179.59,178.93,179.57,88678.0,175.6244,176.2525,175.6048,176.2329,88678.0
2024-11-25 10:25:00,179.58,179.75,179.22,179.72,54616.0,176.2427,176.4095,175.8894,176.3801,54616.0
2024-11-25 10:30:00,179.73,180.15,179.63,180.02,151751.0,176.3899,176.8021,176.2918,176.6745,151751.0
2024-11-25 10:35:00,180.01,180.19,179.67,179.87,76535.0,176.6647,176.8414,176.331,176.5273,76535.0
2024-11-25 10:40:00,179.89,179.94,179.37,179.53,55109.0,176.5469,176.596,176.0366,176.1936,55109.0
2024-11-25 10:45:00,179.45,179.54,179.28,179.34,64735.0,176.1151,176.2034,175.9483,176.0072,64735.0
2024-11-25 10:50:00,179.34,179.41,179.08,179.08,60309.0,176.0072,176.0759,175.752,175.752,60309.0
2024-11-25 10:55:00,179.08,179.14,178.68,178.96,48856.0,175.752,175.8109,175.3594,175.6342,48856.0
2024-11-25 11:00:00,178.91,179.0,178.54,178.64,87547.0,175.5851,175.6735,175.222,175.3202,87547.0
2024-11-25 11:05:00,178.63,178.67,178.15,178.36,24919.0,175.3103,175.3496,174.8393,175.0454,24919.0
2024-11-25 11:10:00,178.32,178.43,178.2,178.27,33374.0,175.0061,175.1141,174.8883,174.957,33374.0
2024-11-25 11:15:00,178.26,178.59,178.26,178.54,24156.0,174.9472,175.2711,174.9472,175.222,24156.0
2024-11-25 11:20:00,178.56,178.65,178.41,178.54,23027.0,175.2416,175.33,175.0944,175.222,23027.0
2024-11-25 11:25:00,178.56,178.57,177.8,177.82,42472.0,175.2416,175.2515,174.4958,174.5154,42472.0
2024-11-25 11:30:00,177.82,178.12,177.7,177.74,30645.0,174.5154,174.8098,174.3976,174.4369,30645.0
2024-11-25 11:35:00,177.7,177.7,177.03,177.19,54603.0,174.3976,174.3976,173.7401,173.8971,54603.0
2024-11-25 11:40:00,177.21,177.24,176.85,177.03,37133.0,173.9167,173.9462,173.5634,173.7401,37133.0
2024-11-25 11:45:00,177.03,177.17,176.88,177.04,82490.0,173.7401,173.8775,173.5929,173.7499,82490.0
2024-11-25 11:50:00,177.07,177.43,177.04,177.35,28858.0,173.7793,174.1326,173.7499,174.0541,28858.0
2024-11-25 11:55:00,177.35,177.53,177.3,177.36,39370.0,174.0541,174.2308,174.0051,174.064,39370.0
2024-11-25 12:00:00,177.41,177.92,177.4,177.8,80981.0,174.113,174.6135,174.1032,174.4958,80981.0
2024-11-25 12:05:00,177.8,177.86,177.7,177.78,24003.0,174.4958,174.5547,174.3976,174.4761,24003.0
2024-11-25 12:10:00,177.75,177.8,177.61,177.76,22332.0,174.4467,174.4958,174.3093,174.4565,22332.0
2024-11-25 12:15:00,177.76,177.79,177.6,177.74,22650.0,174.4565,174.486,174.2995,174.4369,22650.0
2024-11-25 12:20:00,177.71,177.73,177.48,177.63,27804.0,174.4074,174.4271,174.1817,174.3289,27804.0
2024-11-25 12:25:00,177.6,177.63,177.44,177.49,61118.0,174.2995,174.3289,174.1425,174.1915,61118.0
2024-11-25 12:30:00,177.44,177.72,177.33,177.7,24016.0,174.1425,174.4173,174.0345,174.3976,24016.0
2024-11-25 12:35:00,177.69,177.69,177.44,177.5,99577.0,174.3878,174.3878,174.1425,174.2013,99577.0
2024-11-25 12:40:00,177.48,177.5,177.21,177.21,24563.0,174.1817,174.2013,173.9167,173.9167,24563.0
2024-11-25 12:45:00,177.23,177.57,177.21,177.57,27329.0,173.9364,174.27,173.9167,174.27,27329.0
2024-11-25 12:50:00,177.57,177.62,177.48,177.5,27288.0,174.27,174.3191,174.1817,174.2013,27288.0
2024-11-25 12:55:00,177.53,177.59,177.46,177.49,15737.0,174.2308,174.2897,174.1621,174.1915,15737.0
2024-11-25 13:00:00,177.5,177.74,177.47,177.72,24627.0,174.2013,174.4369,174.1719,174.4173,24627.0
2024-11-25 13:05:00,177.73,177.76,177.33,177.4,31971.0,174.4271,174.4565,174.0345,174.1032,31971.0
2024-11-25 13:10:00,177.4,177.6,177.3,177.59,59755.0,174.1032,174.2995,174.0051,174.2897,59755.0
2024-11-25 13:15:00,177.59,177.65,177.32,177.33,20071.0,174.2897,174.3486,174.0247,174.0345,20071.0
2024-11-25 13:20:00,177.32,177.41,177.12,177.22,23650.0,174.0247,174.113,173.8284,173.9266,23650.0
2024-11-25 13:25:00,177.21,177.27,177.03,177.03,20052.0,173.9167,173.9756,173.7401,173.7401,20052.0
2024-11-25 13:30:00,177.05,177.22,176.9,177.2,27499.0,173.7597,173.9266,173.6125,173.9069,27499.0
2024-11-25 13:35:00,177.19,177.33,177.12,177.12,23949.0,173.8971,174.0345,173.8284,173.8284,23949.0
2024-11-25 13:40:00,177.12,177.44,177.09,177.41,35999.0,173.8284,174.1425,173.799,174.113,35999.0
2024-11-25 13:45:00,177.42,177.56,177.38,177.52,80745.0,174.1228,174.2602,174.0836,174.221,80745.0
2024-11-25 13:50:00,177.52,177.88,177.5,177.86,102702.0,174.221,174.5743,174.2013,174.5547,102702.0
2024-11-25 13:55:00,177.86,177.9,177.78,177.86,43471.0,174.5547,174.5939,174.4761,174.5547,43471.0
2024-11-25 14:00:00,177.86,177.97,177.59,177.97,36541.0,174.5547,174.6626,174.2897,174.6626,36541.0
2024-11-25 14:05:00,177.99,178.1,177.95,178.0,25844.0,174.6822,174.7902,174.643,174.6921,25844.0
2024-11-25 14:10:00,178.0,178.01,177.76,177.77,74635.0,174.6921,174.7019,174.4565,174.4663,74635.0
2024-11-25 14:15:00,177.79,178.23,177.76,177.95,31478.0,174.486,174.9178,174.4565,174.643,31478.0
2024-11-25 14:20:00,177.94,177.94,177.41,177.44,29204.0,174.6332,174.6332,174.113,174.1425,29204.0
2024-11-25 14:25:00,177.44,177.5,177.11,177.21,23945.0,174.1425,174.2013,173.8186,173.9167,23945.0
2024-11-25 14:30:00,177.22,177.28,176.99,176.99,28234.0,173.9266,173.9854,173.7008,173.7008,28234.0
2024-11-25 14:35:00,177.03,177.16,176.91,176.92,43276.0,173.7401,173.8677,173.6223,173.6321,43276.0
2024-11-25 14:40:00,176.91,177.08,176.87,177.0,41050.0,173.6223,173.7892,173.5831,173.7106,41050.0
2024-11-25 14:45:00,177.02,177.44,176.99,177.32,67852.0,173.7303,174.1425,173.7008,174.0247,67852.0
2024-11-25 14:50:00,177.33,177.45,177.29,177.39,26523.0,174.0345,174.1523,173.9953,174.0934,26523.0
2024-11-25 14:55:00,177.39,177.49,177.22,177.32,34898.0,174.0934,174.1915,173.9266,174.0247,34898.0
2024-11-25 15:00:00,177.32,177.37,177.23,177.24,28125.0,174.0247,174.0738,173.9364,173.9462,28125.0
2024-11-25 15:05:00,177.25,177.42,177.22,177.33,34650.0,173.956,174.1228,173.9266,174.0345,34650.0
2024-11-25 15:10:00,177.33,177.51,177.28,177.49,51196.0,174.0345,174.2112,173.9854,174.1915,51196.0
2024-11-25 15:15:00,177.5,177.54,177.27,177.5,67841.0,174.2013,174.2406,173.9756,174.2013,67841.0
2024-11-25 15:20:00,177.44,177.65,177.33,177.56,42816.0,174.1425,174.3486,174.0345,174.2602,42816.0
2024-11-25 15:25:00,177.55,177.69,177.43,177.53,53398.0,174.2504,174.3878,174.1326,174.2308,53398.0
2024-11-25 15:30:00,177.47,177.81,177.43,177.77,88115.0,174.1719,174.5056,174.1326,174.4663,88115.0
2024-11-25 15:35:00,177.78,177.9,177.5,177.59,81431.0,174.4761,174.5939,174.2013,174.2897,81431.0
2024-11-25 15:40:00,177.59,177.79,177.52,177.78,93151.0,174.2897,174.486,174.221,174.4761,93151.0
2024-11-25 15:45:00,177.78,177.87,177.65,177.72,76377.0,174.4761,174.5645,174.3486,174.4173,76377.0
2024-11-25 15:50:00,177.7,177.81,177.37,177.48,162876.0,174.3976,174.5056,174.0738,174.1817,162876.0
2024-11-25 15:55:00,177.46,177.71,177.05,177.08,568381.0,174.1621,174.4074,173.7597,173.7892,568381.0
2024-11-26 09:30:00,177.09,178.52,176.67,178.05,155420.0,173.799,175.2024,173.3868,174.7411,155420.0
2024-11-26 09:35:00,177.91,178.15,177.19,177.28,175600.0,174.6037,174.8393,173.8971,173.9854,175600.0
2024-11-26 09:40:00,177.31,177.83,177.0,177.68,78438.0,174.0149,174.5252,173.7106,174.378,78438.0
2024-11-26 09:45:00,177.68,178.06,177.62,177.72,126032.0,174.378,174.7509,174.3191,174.4173,126032.0
2024-11-26 09:50:00,177.72,178.57,177.71,178.5,89131.0,174.4173,175.2515,174.4074,175.1828,89131.0
2024-11-26 09:55:00,178.5,178.51,177.9,178.14,37329.0,175.1828,175.1926,174.5939,174.8295,37329.0
2024-11-26 10:00:00,178.14,178.31,177.57,178.0,91879.0,174.8295,174.9963,174.27,174.6921,91879.0
2024-11-26 10:05:00,177.9,178.09,177.66,178.02,40772.0,174.5939,174.7804,174.3584,174.7117,40772.0
2024-11-26 10:10:00,177.96,178.19,177.85,178.03,24507.0,174.6528,174.8785,174.5448,174.7215,24507.0
2024-11-26 10:15:00,178.0,178.2,177.9,178.05,17752.0,174.6921,174.8883,174.5939,174.7411,17752.0
2024-11-26 10:20:00,178.07,178.15,177.89,177.93,52499.0,174.7608,174.8393,174.5841,174.6234,52499.0
2024-11-26 10:25:00,177.92,177.92,177.65,177.89,29067.0,174.6135,174.6135,174.3486,174.5841,29067.0
2024-11-26 10:30:00,177.89,178.07,177.84,177.93,58033.0,174.5841,174.7608,174.535,174.6234,58033.0
2024-11-26 10:35:00,177.91,177.91,177.66,177.79,14455.0,174.6037,174.6037,174.3584,174.486,14455.0
2024-11-26 10:40:00,177.8,177.91,177.66,177.84,43302.0,174.4958,174.6037,174.3584,174.535,43302.0
2024-11-26 10:45:00,177.84,178.05,177.82,177.97,82041.0,174.535,174.7411,174.5154,174.6626,82041.0
2024-11-26 10:50:00,177.97,178.2,177.93,177.98,36553.0,174.6626,174.8883,174.6234,174.6724,36553.0
2024-11-26 10:55:00,178.03,178.14,177.84,178.14,28160.0,174.7215,174.8295,174.535,174.8295,28160.0
2024-11-26 11:00:00,178.1,178.19,177.86,177.96,33738.0,174.7902,174.8785,174.5547,174.6528,33738.0
2024-11-26 11:05:00,177.92,177.95,177.81,177.86,25910.0,174.6135,174.643,174.5056,174.5547,25910.0
2024-11-26 11:10:00,177.88,177.99,177.85,177.93,47781.0,174.5743,174.6822,174.5448,174.6234,47781.0
2024-11-26 11:15:00,177.93,178.02,177.84,177.95,22251.0,174.6234,174.7117,174.535,174.643,22251.0
2024-11-26 11:20:00,177.95,178.43,177.89,178.4,32071.0,174.643,175.1141,174.5841,175.0846,32071.0
2024-11-26 11:25:00,178.38,178.53,178.17,178.47,16357.0,175.065,175.2122,174.8589,175.1533,16357.0
2024-11-26 11:30:00,178.54,178.81,178.48,178.81,21757.0,175.222,175.487,175.1631,175.487,21757.0
2024-11-26 11:35:00,178.79,178.92,178.72,178.89,27774.0,175.4674,175.595,175.3987,175.5655,27774.0
2024-11-26 11:40:00,178.89,178.98,178.77,178.9,29367.0,175.5655,175.6538,175.4477,175.5753,29367.0
2024-11-26 11:45:00,178.92,179.23,178.82,179.11,27566.0,175.595,175.8992,175.4968,175.7814,27566.0
2024-11-26 11:50:00,179.19,179.37,178.97,179.37,33747.0,175.8599,176.0366,175.644,176.0366,33747.0
2024-11-26 11:55:00,179.36,179.62,179.31,179.51,76602.0,176.0268,176.282,175.9777,176.174,76602.0
2024-11-26 12:00:00,179.53,179.56,179.22,179.38,30359.0,176.1936,176.2231,175.8894,176.0464,30359.0
2024-11-26 12:05:00,179.36,179.42,179.2,179.25,18681.0,176.0268,176.0857,175.8698,175.9188,18681.0
2024-11-26 12:10:00,179.25,179.29,179.05,179.17,26009.0,175.9188,175.9581,175.7225,175.8403,26009.0
2024-11-26 12:15:00,179.18,179.4,179.1,179.4,14656.0,175.8501,176.066,175.7716,176.066,14656.0
2024-11-26 12:20:00,179.36,179.48,179.26,179.27,22819.0,176.0268,176.1446,175.9286,175.9385,22819.0
2024-11-26 12:25:00,179.27,179.4,179.23,179.39,20016.0,175.9385,176.066,175.8992,176.0562,20016.0
2024-11-26 12:30:00,179.38,179.44,179.33,179.41,10715.0,176.0464,176.1053,175.9973,176.0759,10715.0
2024-11-26 12:35:00,179.44,179.77,179.44,179.64,87891.0,176.1053,176.4292,176.1053,176.3016,87891.0
2024-11-26 12:40:00,179.65,179.69,179.17,179.32,28414.0,176.3114,176.3507,175.8403,175.9875,28414.0
2024-11-26 12:45:00,179.3,179.38,179.22,179.24,26877.0,175.9679,176.0464,175.8894,175.909,26877.0
2024-11-26 12:50:00,179.28,179.48,179.28,179.41,45746.0,175.9483,176.1446,175.9483,176.0759,45746.0
2024-11-26 12:55:00,179.43,179.5,179.37,179.41,20522.0,176.0955,176.1642,176.0366,176.0759,20522.0
2024-11-26 13:00:00,179.39,179.47,179.36,179.38,14195.0,176.0562,176.1347,176.0268,176.0464,14195.0
2024-11-26 13:05:00,179.4,179.62,179.08,179.62,74501.0,176.066,176.282,175.752,176.282,74501.0
2024-11-26 13:10:00,179.62,179.77,179.55,179.76,29201.0,176.282,176.4292,176.2133,176.4193,29201.0
2024-11-26 13:15:00,179.7,179.79,179.68,179.79,10535.0,176.3605,176.4488,176.3408,176.4488,10535.0
2024-11-26 13:20:00,179.73,179.79,179.6,179.68,19068.0,176.3899,176.4488,176.2623,176.3408,19068.0
2024-11-26 13:25:00,179.6,179.64,179.49,179.55,29223.0,176.2623,176.3016,176.1544,176.2133,29223.0
2024-11-26 13:30:00,179.54,179.71,179.5,179.71,17090.0,176.2034,176.3703,176.1642,176.3703,17090.0
2024-11-26 13:35:00,179.68,179.8,179.55,179.56,31249.0,176.3408,176.4586,176.2133,176.2231,31249.0
2024-11-26 13:40:00,179.55,179.7,179.55,179.66,21778.0,176.2133,176.3605,176.2133,176.3212,21778.0
2024-11-26 13:45:00,179.68,179.71,179.54,179.66,21958.0,176.3408,176.3703,176.2034,176.3212,21958.0
2024-11-26 13:50:00,179.63,179.64,179.42,179.57,8834.0,176.2918,176.3016,176.0857,176.2329,8834.0
2024-11-26 13:55:00,179.56,179.84,179.43,179.81,23739.0,176.2231,176.4979,176.0955,176.4684,23739.0
2024-11-26 14:00:00,179.81,179.83,179.55,179.65,29378.0,176.4684,176.488,176.2133,176.3114,29378.0
2024-11-26 14:05:00,179.66,179.99,179.63,179.79,48230.0,176.3212,176.6451,176.2918,176.4488,48230.0
2024-11-26 14:10:00,179.77,179.8,179.65,179.74,25110.0,176.4292,176.4586,176.3114,176.3997,25110.0
2024-11-26 14:15:00,179.72,179.97,179.68,179.89,32130.0,176.3801,176.6254,176.3408,176.5469,32130.0
2024-11-26 14:20:00,179.89,180.04,179.88,179.99,60381.0,176.5469,176.6941,176.5371,176.6451,60381.0
2024-11-26 14:25:00,180.0,180.06,179.93,180.0,24249.0,176.6549,176.7138,176.5862,176.6549,24249.0
2024-11-26 14:30:00,179.97,180.11,179.93,180.08,26786.0,176.6254,176.7628,176.5862,176.7334,26786.0
2024-11-26 14:35:00,180.04,180.22,180.0,180.09,17166.0,176.6941,176.8708,176.6549,176.7432,17166.0
2024-11-26 14:40:00,180.14,180.14,179.79,180.05,68419.0,176.7923,176.7923,176.4488,176.704,68419.0
2024-11-26 14:45:00,180.05,180.31,180.04,180.14,31403.0,176.704,176.9591,176.6941,176.7923,31403.0
2024-11-26 14:50:00,180.19,180.58,180.14,180.55,86415.0,176.8414,177.2241,176.7923,177.1947,86415.0
2024-11-26 14:55:00,180.53,180.58,180.35,180.36,16454.0,177.175,177.2241,176.9984,177.0082,16454.0
2024-11-26 15:00:00,180.38,180.58,180.38,180.48,37235.0,177.0278,177.2241,177.0278,177.126,37235.0
2024-11-26 15:05:00,180.52,180.64,180.51,180.54,38821.0,177.1652,177.283,177.1554,177.1849,38821.0
2024-11-26 15:10:00,180.53,180.7,180.48,180.61,54655.0,177.175,177.3419,177.126,177.2536,54655.0
2024-11-26 15:15:00,180.61,180.61,180.36,180.5,31555.0,177.2536,177.2536,177.0082,177.1456,31555.0
2024-11-26 15:20:00,180.5,180.65,180.41,180.45,30041.0,177.1456,177.2928,177.0573,177.0965,30041.0
2024-11-26 15:25:00,180.47,180.58,180.42,180.53,24736.0,177.1162,177.2241,177.0671,177.175,24736.0
2024-11-26 15:30:00,180.53,180.72,180.49,180.56,29297.0,177.175,177.3615,177.1358,177.2045,29297.0
2024-11-26 15:35:00,180.57,180.65,180.5,180.59,23893.0,177.2143,177.2928,177.1456,177.2339,23893.0
2024-11-26 15:40:00,180.59,180.88,180.59,180.86,44182.0,177.2339,177.5185,177.2339,177.4989,44182.0
2024-11-26 15:45:00,180.87,181.44,180.87,181.41,87621.0,177.5087,178.0681,177.5087,178.0387,87621.0
2024-11-26 15:50:00,181.42,181.53,181.27,181.44,163926.0,178.0485,178.1565,177.9013,178.0681,163926.0
2024-11-26 15:55:00,181.44,181.65,181.12,181.14,382062.0,178.0681,178.2742,177.7541,177.7737,382062.0
2024-11-27 09:30:00,181.14,182.05,180.89,181.3,117492.0,177.7737,178.6668,177.5283,177.9307,117492.0
2024-11-27 09:35:00,181.22,181.62,181.0,181.47,14682.0,177.8522,178.2448,177.6363,178.0976,14682.0
2024-11-27 09:40:00,181.55,181.58,181.1,181.36,27225.0,178.1761,178.2055,177.7344,177.9896,27225.0
2024-11-27 09:45:00,181.43,181.97,181.42,181.84,17607.0,178.0583,178.5883,178.0485,178.4607,17607.0
2024-11-27 09:50:00,181.84,182.12,181.76,182.12,34546.0,178.4607,178.7355,178.3822,178.7355,34546.0
2024-11-27 09:55:00,182.12,182.41,181.9,182.27,41131.0,178.7355,179.0201,178.5196,178.8827,41131.0
2024-11-27 10:00:00,182.19,182.23,181.95,182.01,25934.0,178.8042,178.8434,178.5687,178.6275,25934.0
2024-11-27 10:05:00,182.02,182.38,182.01,182.28,69628.0,178.6373,178.9907,178.6275,178.8925,69628.0
2024-11-27 10:10:00,182.3,182.46,182.07,182.38,18309.0,178.9121,179.0692,178.6864,178.9907,18309.0
2024-11-27 10:15:00,182.36,182.89,182.35,182.87,53620.0,178.971,179.4912,178.9612,179.4716,53620.0
2024-11-27 10:20:00,182.86,183.35,182.77,183.23,45639.0,179.4617,179.9426,179.3734,179.8249,45639.0
2024-11-27 10:25:00,183.2,183.48,183.12,183.45,36060.0,179.7954,180.0702,179.7169,180.0408,36060.0
2024-11-27 10:30:00,183.47,183.81,183.45,183.81,54140.0,180.0604,180.3941,180.0408,180.3941,54140.0
2024-11-27 10:35:00,183.75,183.97,183.53,183.7,56966.0,180.3352,180.5511,180.1193,180.2861,56966.0
2024-11-27 10:40:00,183.7,183.99,183.69,183.86,27574.0,180.2861,180.5707,180.2763,180.4432,27574.0
2024-11-27 10:45:00,183.86,184.0,183.77,183.83,50283.0,180.4432,180.5806,180.3548,180.4137,50283.0
2024-11-27 10:50:00,183.83,184.02,183.78,183.9,56128.0,180.4137,180.6002,180.3646,180.4824,56128.0
2024-11-27 10:55:00,183.87,183.97,183.7,183.77,82722.0,180.453,180.5511,180.2861,180.3548,82722.0
2024-11-27 11:00:00,183.81,184.02,183.77,183.78,60679.0,180.3941,180.6002,180.3548,180.3646,60679.0
2024-11-27 11:05:00,183.78,184.0,183.76,183.79,35614.0,180.3646,180.5806,180.345,180.3745,35614.0
2024-11-27 11:10:00,183.82,183.92,183.35,183.39,79361.0,180.4039,180.502,179.9426,179.9819,79361.0
2024-11-27 11:15:00,183.38,183.45,182.81,182.81,41609.0,179.9721,180.0408,179.4127,179.4127,41609.0
2024-11-27 11:20:00,182.91,183.4,182.81,183.27,39594.0,179.5108,179.9917,179.4127,179.8641,39594.0
2024-11-27 11:25:00,183.28,183.38,183.25,183.25,17306.0,179.8739,179.9721,179.8445,179.8445,17306.0
2024-11-27 11:30:00,183.24,183.5,183.17,183.5,21282.0,179.8347,180.0898,179.766,180.0898,21282.0
2024-11-27 11:35:00,183.44,183.73,183.43,183.7,23043.0,180.031,180.3156,180.0211,180.2861,23043.0
2024-11-27 11:40:00,183.68,184.05,183.64,183.75,55115.0,180.2665,180.6296,180.2272,180.3352,55115.0
2024-11-27 11:45:00,183.76,184.05,183.62,184.0,105372.0,180.345,180.6296,180.2076,180.5806,105372.0
2024-11-27 11:50:00,184.0,184.01,183.85,183.89,45422.0,180.5806,180.5904,180.4333,180.4726,45422.0
2024-11-27 11:55:00,183.89,183.99,183.8,183.95,31445.0,180.4726,180.5707,180.3843,180.5315,31445.0
2024-11-27 12:00:00,183.95,184.2,183.87,183.98,37871.0,180.5315,180.7768,180.453,180.5609,37871.0
2024-11-27 12:05:00,184.01,184.11,183.87,183.91,19267.0,180.5904,180.6885,180.453,180.4922,19267.0
2024-11-27 12:10:00,183.91,184.09,183.91,184.07,26807.0,180.4922,180.6689,180.4922,180.6493,26807.0
2024-11-27 12:15:00,184.05,184.07,183.84,184.07,26006.0,180.6296,180.6493,180.4235,180.6493,26006.0
2024-11-27 12:20:00,184.04,184.11,183.88,183.98,23258.0,180.6198,180.6885,180.4628,180.5609,23258.0
2024-11-27 12:25:00,183.98,184.14,183.98,184.04,25671.0,180.5609,180.718,180.5609,180.6198,25671.0
2024-11-27 12:30:00,184.04,184.18,184.0,184.18,29898.0,180.6198,180.7572,180.5806,180.7572,29898.0
2024-11-27 12:35:00,184.14,184.21,184.12,184.19,17461.0,180.718,180.7867,180.6983,180.767,17461.0
2024-11-27 12:40:00,184.2,184.22,184.15,184.21,16099.0,180.7768,180.7965,180.7278,180.7867,16099.0
2024-11-27 12:45:00,184.21,184.24,183.74,183.97,47243.0,180.7867,180.8161,180.3254,180.5511,47243.0
2024-11-27 12:50:00,183.97,184.05,183.84,183.93,13464.0,180.5511,180.6296,180.4235,180.5119,13464.0
2024-11-27 12:55:00,184.01,184.13,183.95,184.06,20819.0,180.5904,180.7081,180.5315,180.6394,20819.0
2024-11-27 13:00:00,184.06,184.07,183.94,184.02,19062.0,180.6394,180.6493,180.5217,180.6002,19062.0
2024-11-27 13:05:00,184.0,184.07,183.97,184.01,19028.0,180.5806,180.6493,180.5511,180.5904,19028.0
2024-11-27 13:10:00,184.0,184.04,183.94,184.02,25906.0,180.5806,180.6198,180.5217,180.6002,25906.0
2024-11-27 13:15:00,184.01,184.02,183.82,183.82,26240.0,180.5904,180.6002,180.4039,180.4039,26240.0
2024-11-27 13:20:00,183.81,183.84,183.59,183.64,26081.0,180.3941,180.4235,180.1782,180.2272,26081.0
2024-11-27 13:25:00,183.63,183.67,183.45,183.52,24172.0,180.2174,180.2567,180.0408,180.1095,24172.0
2024-11-27 13:30:00,183.47,183.71,183.39,183.71,12246.0,180.0604,180.2959,179.9819,180.2959,12246.0
2024-11-27 13:35:00,183.71,183.72,183.52,183.7,12443.0,180.2959,180.3058,180.1095,180.2861,12443.0
2024-11-27 13:40:00,183.67,183.71,183.37,183.38,12202.0,180.2567,180.2959,179.9623,179.9721,12202.0
2024-11-27 13:45:00,183.41,183.41,183.1,183.19,17806.0,180.0015,180.0015,179.6973,179.7856,17806.0
2024-11-27 13:50:00,183.2,183.2,183.01,183.13,18684.0,179.7954,179.7954,179.609,179.7267,18684.0
2024-11-27 13:55:00,183.13,183.34,183.09,183.23,16918.0,179.7267,179.9328,179.6875,179.8249,16918.0
2024-11-27 14:00:00,183.24,183.55,183.23,183.55,19369.0,179.8347,180.1389,179.8249,180.1389,19369.0
2024-11-27 14:05:00,183.54,183.67,183.3,183.45,55592.0,180.1291,180.2567,179.8936,180.0408,55592.0
2024-11-27 14:10:00,183.47,183.47,183.28,183.33,22044.0,180.0604,180.0604,179.8739,179.923,22044.0
2024-11-27 14:15:00,183.3,183.4,183.14,183.34,18175.0,179.8936,179.9917,179.7365,179.9328,18175.0
2024-11-27 14:20:00,183.34,183.45,183.27,183.4,16933.0,179.9328,180.0408,179.8641,179.9917,16933.0
2024-11-27 14:25:00,183.4,183.44,183.28,183.28,16508.0,179.9917,180.031,179.8739,179.8739,16508.0
2024-11-27 14:30:00,183.28,183.41,183.24,183.34,11279.0,179.8739,180.0015,179.8347,179.9328,11279.0
2024-11-27 14:35:00,183.32,183.4,183.3,183.31,13686.0,179.9132,179.9917,179.8936,179.9034,13686.0
2024-11-27 14:40:00,183.32,183.56,183.32,183.53,12589.0,179.9132,180.1487,179.9132,180.1193,12589.0
2024-11-27 14:45:00,183.53,183.59,183.48,183.53,6644.0,180.1193,180.1782,180.0702,180.1193,6644.0
2024-11-27 14:50:00,183.53,183.65,183.42,183.62,24987.0,180.1193,180.2371,180.0113,180.2076,24987.0
2024-11-27 14:55:00,183.62,183.67,183.53,183.56,19318.0,180.2076,180.2567,180.1193,180.1487,19318.0
2024-11-27 15:00:00,183.56,183.57,183.31,183.34,25609.0,180.1487,180.1585,179.9034,179.9328,25609.0
2024-11-27 15:05:00,183.34,183.39,183.02,183.08,27862.0,179.9328,179.9819,179.6188,179.6777,27862.0
2024-11-27 15:10:00,183.05,183.1,182.97,183.02,25090.0,179.6482,179.6973,179.5697,179.6188,25090.0
2024-11-27 15:15:00,183.0,183.3,182.99,183.28,23624.0,179.5991,179.8936,179.5893,179.8739,23624.0
2024-11-27 15:20:00,183.25,183.35,183.22,183.24,20243.0,179.8445,179.9426,179.815,179.8347,20243.0
2024-11-27 15:25:00,183.26,183.41,183.26,183.4,19871.0,179.8543,180.0015,179.8543,179.9917,19871.0
2024-11-27 15:30:00,183.41,183.53,183.34,183.46,21629.0,180.0015,180.1193,179.9328,180.0506,21629.0
2024-11-27 15:35:00,183.46,183.46,183.0,183.03,25113.0,180.0506,180.0506,179.5991,179.6286,25113.0
2024-11-27 15:40:00,183.04,183.14,182.97,183.14,36333.0,179.6384,179.7365,179.5697,179.7365,36333.0
2024-11-27 15:45:00,183.15,183.3,183.14,183.27,35542.0,179.7463,179.8936,179.7365,179.8641,35542.0
2024-11-27 15:50:00,183.25,183.43,183.17,183.3,162092.0,179.8445,180.0211,179.766,179.8936,162092.0
2024-11-27 15:55:00,183.29,183.35,183.05,183.07,174051.0,179.8837,179.9426,179.6482,179.6678,174051.0
2024-11-29 09:30:00,183.14,183.54,182.87,182.93,83835.0,179.7365,180.1291,179.4716,179.5304,83835.0
2024-11-29 09:35:00,182.92,183.21,182.76,182.77,28738.0,179.5206,179.8052,179.3636,179.3734,28738.0
2024-11-29 09:40:00,182.76,183.23,182.67,183.09,22914.0,179.3636,179.8249,179.2753,179.6875,22914.0
2024-11-29 09:45:00,183.14,183.31,182.88,183.05,14316.0,179.7365,179.9034,179.4814,179.6482,14316.0
2024-11-29 09:50:00,183.04,183.1,182.5,182.77,66457.0,179.6384,179.6973,179.1084,179.3734,66457.0
2024-11-29 09:55:00,182.78,182.9,182.59,182.9,12978.0,179.3832,179.501,179.1968,179.501,12978.0
2024-11-29 10:00:00,182.86,183.28,182.85,183.19,24043.0,179.4617,179.8739,179.4519,179.7856,24043.0
2024-11-29 10:05:00,183.23,183.27,182.83,182.9,28341.0,179.8249,179.8641,179.4323,179.501,28341.0
2024-11-29 10:10:00,182.92,183.17,182.88,183.0,20716.0,179.5206,179.766,179.4814,179.5991,20716.0
2024-11-29 10:15:00,182.96,183.18,182.86,182.88,18856.0,179.5599,179.7758,179.4617,179.4814,18856.0
2024-11-29 10:20:00,182.9,182.96,182.67,182.87,10495.0,179.501,179.5599,179.2753,179.4716,10495.0
2024-11-29 10:25:00,182.88,182.88,182.73,182.74,16213.0,179.4814,179.4814,179.3342,179.344,16213.0
2024-11-29 10:30:00,182.75,182.75,182.59,182.62,15609.0,179.3538,179.3538,179.1968,179.2262,15609.0
2024-11-29 10:35:00,182.67,182.78,182.51,182.78,12569.0,179.2753,179.3832,179.1182,179.3832,12569.0
2024-11-29 10:40:00,182.75,182.82,182.54,182.71,15356.0,179.3538,179.4225,179.1477,179.3145,15356.0
2024-11-29 10:45:00,182.72,182.9,182.67,182.84,20278.0,179.3243,179.501,179.2753,179.4421,20278.0
2024-11-29 10:50:00,182.8,182.8,182.51,182.56,19425.0,179.4029,179.4029,179.1182,179.1673,19425.0
2024-11-29 10:55:00,182.58,182.82,182.55,182.8,16479.0,179.1869,179.4225,179.1575,179.4029,16479.0
2024-11-29 11:00:00,182.82,182.86,182.66,182.73,17994.0,179.4225,179.4617,179.2655,179.3342,17994.0
2024-11-29 11:05:00,182.73,182.95,182.72,182.81,16384.0,179.3342,179.5501,179.3243,179.4127,16384.0
2024-11-29 11:10:00,182.81,182.9,182.7,182.73,19793.0,179.4127,179.501,179.3047,179.3342,19793.0
2024-11-29 11:15:00,182.73,182.86,182.65,182.65,19725.0,179.3342,179.4617,179.2556,179.2556,19725.0
2024-11-29 11:20:00,182.59,182.81,182.59,182.78,12558.0,179.1968,179.4127,179.1968,179.3832,12558.0
2024-11-29 11:25:00,182.8,182.8,182.6,182.65,19281.0,179.4029,179.4029,179.2066,179.2556,19281.0
2024-11-29 11:30:00,182.62,182.84,182.62,182.77,15895.0,179.2262,179.4421,179.2262,179.3734,15895.0
2024-11-29 11:35:00,182.75,182.98,182.74,182.97,14615.0,179.3538,179.5795,179.344,179.5697,14615.0
2024-11-29 11:40:00,183.01,183.06,182.9,183.06,15362.0,179.609,179.658,179.501,179.658,15362.0
2024-11-29 11:45:00,183.02,183.07,182.88,182.89,16736.0,179.6188,179.6678,179.4814,179.4912,16736.0
2024-11-29 11:50:00,182.88,183.04,182.87,183.0,16448.0,179.4814,179.6384,179.4716,179.5991,16448.0
2024-11-29 11:55:00,182.99,183.15,182.97,183.13,18222.0,179.5893,179.7463,179.5697,179.7267,18222.0
2024-11-29 12:00:00,183.13,183.28,183.13,183.28,16773.0,179.7267,179.8739,179.7267,179.8739,16773.0
2024-11-29 12:05:00,183.29,183.44,183.24,183.3,15281.0,179.8837,180.031,179.8347,179.8936,15281.0
2024-11-29 12:10:00,183.31,183.42,183.11,183.13,27040.0,179.9034,180.0113,179.7071,179.7267,27040.0
2024-11-29 12:15:00,183.11,183.15,183.0,183.15,22573.0,179.7071,179.7463,179.5991,179.7463,22573.0
2024-11-29 12:20:00,183.14,183.14,183.02,183.13,17013.0,179.7365,179.7365,179.6188,179.7267,17013.0
2024-11-29 12:25:00,183.14,183.23,183.01,183.2,19037.0,179.7365,179.8249,179.609,179.7954,19037.0
2024-11-29 12:30:00,183.2,183.22,183.12,183.19,15115.0,179.7954,179.815,179.7169,179.7856,15115.0
2024-11-29 12:35:00,183.2,183.24,183.1,183.16,16030.0,179.7954,179.8347,179.6973,179.7562,16030.0
2024-11-29 12:40:00,183.16,183.29,183.09,183.22,19033.0,179.7562,179.8837,179.6875,179.815,19033.0
2024-11-29 12:45:00,183.21,183.5,183.15,183.46,25412.0,179.8052,180.0898,179.7463,180.0506,25412.0
2024-11-29 12:50:00,183.48,183.51,183.17,183.25,56254.0,180.0702,180.0997,179.766,179.8445,56254.0
2024-11-29 12:55:00,183.25,183.36,182.99,183.0,133729.0,179.8445,179.9524,179.5893,179.5991,133729.0
2024-12-02 09:30:00,182.28,182.7,181.5,181.78,101626.0,178.8925,179.3047,178.127,178.4018,101626.0
2024-12-02 09:35:00,181.78,181.9,180.36,180.47,56378.0,178.4018,178.5196,177.0082,177.1162,56378.0
2024-12-02 09:40:00,180.5,180.81,180.3,180.61,23269.0,177.1456,177.4498,176.9493,177.2536,23269.0
2024-12-02 09:45:00,180.61,180.69,179.6,179.95,35059.0,177.2536,177.3321,176.2623,176.6058,35059.0
2024-12-02 09:50:00,180.03,180.05,179.55,179.67,18101.0,176.6843,176.704,176.2133,176.331,18101.0
2024-12-02 09:55:00,179.67,179.81,179.32,179.53,30399.0,176.331,176.4684,175.9875,176.1936,30399.0
2024-12-02 10:00:00,179.51,179.52,179.03,179.24,51496.0,176.174,176.1838,175.7029,175.909,51496.0
2024-12-02 10:05:00,179.24,179.53,178.86,179.49,45499.0,175.909,176.1936,175.5361,176.1544,45499.0
2024-12-02 10:10:00,179.52,179.53,179.28,179.44,30675.0,176.1838,176.1936,175.9483,176.1053,30675.0
2024-12-02 10:15:00,179.44,179.56,179.31,179.5,22557.0,176.1053,176.2231,175.9777,176.1642,22557.0
2024-12-02 10:20:00,179.53,179.76,179.3,179.75,14897.0,176.1936,176.4193,175.9679,176.4095,14897.0
2024-12-02 10:25:00,179.67,180.26,179.67,180.24,22034.0,176.331,176.9101,176.331,176.8904,22034.0
2024-12-02 10:30:00,180.24,180.52,180.15,180.44,22718.0,176.8904,177.1652,176.8021,177.0867,22718.0
2024-12-02 10:35:00,180.4,180.53,180.21,180.53,25680.0,177.0475,177.175,176.861,177.175,25680.0
2024-12-02 10:40:00,180.5,180.71,180.44,180.7,43089.0,177.1456,177.3517,177.0867,177.3419,43089.0
2024-12-02 10:45:00,180.61,180.75,180.41,180.68,23042.0,177.2536,177.391,177.0573,177.3223,23042.0
2024-12-02 10:50:00,180.74,180.91,180.51,180.91,22880.0,177.3811,177.548,177.1554,177.548,22880.0
2024-12-02 10:55:00,180.96,180.99,180.67,180.84,17192.0,177.597,177.6265,177.3124,177.4793,17192.0
2024-12-02 11:00:00,180.84,180.93,180.65,180.85,13135.0,177.4793,177.5676,177.2928,177.4891,13135.0
2024-12-02 11:05:00,180.81,180.85,180.61,180.7,18260.0,177.4498,177.4891,177.2536,177.3419,18260.0
2024-12-02 11:10:00,180.73,180.9,180.67,180.75,8278.0,177.3713,177.5382,177.3124,177.391,8278.0
2024-12-02 11:15:00,180.74,180.75,180.44,180.61,18138.0,177.3811,177.391,177.0867,177.2536,18138.0
2024-12-02 11:20:00,180.63,180.94,180.61,180.94,15892.0,177.2732,177.5774,177.2536,177.5774,15892.0
2024-12-02 11:25:00,180.93,181.04,180.84,180.93,18002.0,177.5676,177.6756,177.4793,177.5676,18002.0
2024-12-02 11:30:00,180.97,181.07,180.91,180.95,27191.0,177.6069,177.705,177.548,177.5872,27191.0
2024-12-02 11:35:00,180.98,181.07,180.76,180.8,19170.0,177.6167,177.705,177.4008,177.44,19170.0
2024-12-02 11:40:00,180.76,180.87,180.7,180.75,28082.0,177.4008,177.5087,177.3419,177.391,28082.0
2024-12-02 11:45:00,180.84,180.96,180.73,180.79,16388.0,177.4793,177.597,177.3713,177.4302,16388.0
2024-12-02 11:50:00,180.79,180.81,180.49,180.53,9510.0,177.4302,177.4498,177.1358,177.175,9510.0
2024-12-02 11:55:00,180.53,180.64,180.44,180.53,7247.0,177.175,177.283,177.0867,177.175,7247.0
2024-12-02 12:00:00,180.52,180.54,180.07,180.2,16033.0,177.1652,177.1849,176.7236,176.8512,16033.0
2024-12-02 12:05:00,180.22,180.45,180.16,180.32,10101.0,176.8708,177.0965,176.8119,176.9689,10101.0
2024-12-02 12:10:00,180.36,180.49,180.3,180.42,10078.0,177.0082,177.1358,176.9493,177.0671,10078.0
2024-12-02 12:15:00,180.38,180.41,180.2,180.36,10763.0,177.0278,177.0573,176.8512,177.0082,10763.0
2024-12-02 12:20:00,180.39,180.7,180.37,180.7,13474.0,177.0376,177.3419,177.018,177.3419,13474.0
2024-12-02 12:25:00,180.73,180.76,180.61,180.63,12070.0,177.3713,177.4008,177.2536,177.2732,12070.0
2024-12-02 12:30:00,180.65,180.81,180.61,180.62,10135.0,177.2928,177.4498,177.2536,177.2634,10135.0
2024-12-02 12:35:00,180.61,180.69,180.51,180.52,12525.0,177.2536,177.3321,177.1554,177.1652,12525.0
2024-12-02 12:40:00,180.49,180.79,180.46,180.74,30013.0,177.1358,177.4302,177.1063,177.3811,30013.0
2024-12-02 12:45:00,180.75,180.86,180.7,180.85,12232.0,177.391,177.4989,177.3419,177.4891,12232.0
2024-12-02 12:50:00,180.83,181.0,180.82,180.94,13076.0,177.4695,177.6363,177.4597,177.5774,13076.0
2024-12-02 12:55:00,180.96,181.06,180.79,180.81,9414.0,177.597,177.6952,177.4302,177.4498,9414.0
2024-12-02 13:00:00,180.86,180.92,180.82,180.87,5619.0,177.4989,177.5578,177.4597,177.5087,5619.0
2024-12-02 13:05:00,180.9,181.06,180.87,181.06,11785.0,177.5382,177.6952,177.5087,177.6952,11785.0
2024-12-02 13:10:00,181.06,181.13,181.03,181.07,12711.0,177.6952,177.7639,177.6657,177.705,12711.0
2024-12-02 13:15:00,181.12,181.14,181.02,181.05,22802.0,177.7541,177.7737,177.6559,177.6854,22802.0
2024-12-02 13:20:00,181.05,181.17,181.02,181.11,9299.0,177.6854,177.8031,177.6559,177.7443,9299.0
2024-12-02 13:25:00,181.16,181.34,181.1,181.31,12388.0,177.7933,177.97,177.7344,177.9405,12388.0
2024-12-02 13:30:00,181.34,181.57,181.34,181.57,11406.0,177.97,178.1957,177.97,178.1957,11406.0
2024-12-02 13:35:00,181.57,181.68,181.54,181.68,15415.0,178.1957,178.3037,178.1663,178.3037,15415.0
2024-12-02 13:40:00,181.66,181.68,181.54,181.57,16690.0,178.284,178.3037,178.1663,178.1957,16690.0
2024-12-02 13:45:00,181.6,181.7,181.55,181.67,9541.0,178.2252,178.3233,178.1761,178.2939,9541.0
2024-12-02 13:50:00,181.68,181.79,181.42,181.47,16926.0,178.3037,178.4116,178.0485,178.0976,16926.0
2024-12-02 13:55:00,181.49,181.7,181.46,181.68,13653.0,178.1172,178.3233,178.0878,178.3037,13653.0
2024-12-02 14:00:00,181.65,181.78,181.6,181.63,14910.0,178.2742,178.4018,178.2252,178.2546,14910.0
2024-12-02 14:05:00,181.59,181.78,181.59,181.72,13953.0,178.2153,178.4018,178.2153,178.3429,13953.0
2024-12-02 14:10:00,181.71,181.74,181.65,181.66,11640.0,178.3331,178.3626,178.2742,178.284,11640.0
2024-12-02 14:15:00,181.67,181.68,181.54,181.59,15042.0,178.2939,178.3037,178.1663,178.2153,15042.0
2024-12-02 14:20:00,181.59,181.62,181.45,181.57,15672.0,178.2153,178.2448,178.0779,178.1957,15672.0
2024-12-02 14:25:00,181.56,181.8,181.56,181.78,17848.0,178.1859,178.4214,178.1859,178.4018,17848.0
2024-12-02 14:30:00,181.76,181.82,181.68,181.82,19650.0,178.3822,178.4411,178.3037,178.4411,19650.0
2024-12-02 14:35:00,181.84,181.9,181.81,181.82,19931.0,178.4607,178.5196,178.4313,178.4411,19931.0
2024-12-02 14:40:00,181.82,181.89,181.79,181.86,13993.0,178.4411,178.5098,178.4116,178.4803,13993.0
2024-12-02 14:45:00,181.89,181.9,181.81,181.86,15821.0,178.5098,178.5196,178.4313,178.4803,15821.0
2024-12-02 14:50:00,181.84,181.9,181.65,181.67,16069.0,178.4607,178.5196,178.2742,178.2939,16069.0
2024-12-02 14:55:00,181.65,181.75,181.62,181.62,20219.0,178.2742,178.3724,178.2448,178.2448,20219.0
2024-12-02 15:00:00,181.62,181.75,181.58,181.71,18354.0,178.2448,178.3724,178.2055,178.3331,18354.0
2024-12-02 15:05:00,181.72,181.78,181.54,181.62,26474.0,178.3429,178.4018,178.1663,178.2448,26474.0
2024-12-02 15:10:00,181.61,181.67,181.51,181.56,18410.0,178.235,178.2939,178.1368,178.1859,18410.0
2024-12-02 15:15:00,181.6,181.64,181.48,181.58,24993.0,178.2252,178.2644,178.1074,178.2055,24993.0
2024-12-02 15:20:00,181.58,181.73,181.57,181.67,13934.0,178.2055,178.3527,178.1957,178.2939,13934.0
2024-12-02 15:25:00,181.66,181.81,181.6,181.8,14016.0,178.284,178.4313,178.2252,178.4214,14016.0
2024-12-02 15:30:00,181.79,181.94,181.74,181.87,26081.0,178.4116,178.5588,178.3626,178.4901,26081.0
2024-12-02 15:35:00,181.9,181.99,181.79,181.83,28074.0,178.5196,178.6079,178.4116,178.4509,28074.0
2024-12-02 15:40:00,181.81,181.94,181.76,181.76,26912.0,178.4313,178.5588,178.3822,178.3822,26912.0
2024-12-02 15:45:00,181.78,181.78,181.58,181.73,17749.0,178.4018,178.4018,178.2055,178.3527,17749.0
2024-12-02 15:50:00,181.72,182.3,181.66,182.19,76338.0,178.3429,178.9121,178.284,178.8042,76338.0
2024-12-02 15:55:00,182.2,182.21,181.69,181.82,220706.0,178.814,178.8238,178.3135,178.4411,220706.0
2024-12-03 09:30:00,182.28,183.0,181.6,182.82,189825.0,178.8925,179.5991,178.2252,179.4225,189825.0
2024-12-03 09:35:00,182.6,183.19,182.6,183.09,32270.0,179.2066,179.7856,179.2066,179.6875,32270.0
2024-12-03 09:40:00,183.2,183.46,183.12,183.2,30579.0,179.7954,180.0506,179.7169,179.7954,30579.0
2024-12-03 09:45:00,183.1,183.4,182.77,183.13,42007.0,179.6973,179.9917,179.3734,179.7267,42007.0
2024-12-03 09:50:00,183.05,183.46,182.95,183.32,42860.0,179.6482,180.0506,179.5501,179.9132,42860.0
2024-12-03 09:55:00,183.32,183.4,182.94,183.06,34004.0,179.9132,179.9917,179.5403,179.658,34004.0
2024-12-03 10:00:00,183.01,183.02,182.72,182.79,23039.0,179.609,179.6188,179.3243,179.393,23039.0
2024-12-03 10:05:00,182.85,183.21,182.73,183.21,27395.0,179.4519,179.8052,179.3342,179.8052,27395.0
2024-12-03 10:10:00,183.17,183.25,182.65,182.75,22967.0,179.766,179.8445,179.2556,179.3538,22967.0
2024-12-03 10:15:00,182.65,182.76,182.28,182.33,41289.0,179.2556,179.3636,178.8925,178.9416,41289.0
2024-12-03 10:20:00,182.25,182.63,182.25,182.51,22784.0,178.8631,179.236,178.8631,179.1182,22784.0
2024-12-03 10:25:00,182.52,182.83,182.41,182.69,19028.0,179.1281,179.4323,179.0201,179.2949,19028.0
2024-12-03 10:30:00,182.68,182.8,182.54,182.73,41744.0,179.2851,179.4029,179.1477,179.3342,41744.0
2024-12-03 10:35:00,182.73,183.06,182.63,183.0,39339.0,179.3342,179.658,179.236,179.5991,39339.0
2024-12-03 10:40:00,183.0,183.08,182.77,182.97,29580.0,179.5991,179.6777,179.3734,179.5697,29580.0
2024-12-03 10:45:00,182.97,183.15,182.85,182.91,31245.0,179.5697,179.7463,179.4519,179.5108,31245.0
2024-12-03 10:50:00,182.91,183.15,182.86,183.09,10801.0,179.5108,179.7463,179.4617,179.6875,10801.0
2024-12-03 10:55:00,183.09,183.33,183.07,183.08,24194.0,179.6875,179.923,179.6678,179.6777,24194.0
2024-12-03 11:00:00,183.05,183.11,182.91,183.01,19683.0,179.6482,179.7071,179.5108,179.609,19683.0
2024-12-03 11:05:00,183.03,183.06,182.94,183.06,18258.0,179.6286,179.658,179.5403,179.658,18258.0
2024-12-03 11:10:00,183.04,183.32,183.02,183.31,13669.0,179.6384,179.9132,179.6188,179.9034,13669.0
2024-12-03 11:15:00,183.32,183.37,182.92,183.16,29541.0,179.9132,179.9623,179.5206,179.7562,29541.0
2024-12-03 11:20:00,183.19,183.38,183.13,183.38,15091.0,179.7856,179.9721,179.7267,179.9721,15091.0
2024-12-03 11:25:00,183.36,183.49,183.29,183.37,12026.0,179.9524,180.08,179.8837,179.9623,12026.0
2024-12-03 11:30:00,183.37,183.51,183.3,183.46,20353.0,179.9623,180.0997,179.8936,180.0506,20353.0
2024-12-03 11:35:00,183.43,183.46,183.08,183.19,18732.0,180.0211,180.0506,179.6777,179.7856,18732.0
2024-12-03 11:40:00,183.17,183.21,182.91,182.92,20247.0,179.766,179.8052,179.5108,179.5206,20247.0
2024-12-03 11:45:00,182.95,183.02,182.87,182.9,11136.0,179.5501,179.6188,179.4716,179.501,11136.0
2024-12-03 11:50:00,182.9,183.0,182.84,182.9,20915.0,179.501,179.5991,179.4421,179.501,20915.0
2024-12-03 11:55:00,182.84,182.91,182.74,182.88,16382.0,179.4421,179.5108,179.344,179.4814,16382.0
2024-12-03 12:00:00,182.89,183.08,182.84,183.01,24239.0,179.4912,179.6777,179.4421,179.609,24239.0
2024-12-03 12:05:00,183.0,183.17,183.0,183.09,10460.0,179.5991,179.766,179.5991,179.6875,10460.0
2024-12-03 12:10:00,183.11,183.18,183.0,183.16,12056.0,179.7071,179.7758,179.5991,179.7562,12056.0
2024-12-03 12:15:00,183.12,183.12,182.95,183.02,20975.0,179.7169,179.7169,179.5501,179.6188,20975.0
2024-12-03 12:20:00,183.04,183.08,182.87,182.92,26269.0,179.6384,179.6777,179.4716,179.5206,26269.0
2024-12-03 12:25:00,182.87,182.97,182.87,182.93,7763.0,179.4716,179.5697,179.4716,179.5304,7763.0
2024-12-03 12:30:00,182.92,183.01,182.9,182.98,7958.0,179.5206,179.609,179.501,179.5795,7958.0
2024-12-03 12:35:00,182.97,183.05,182.58,182.61,10217.0,179.5697,179.6482,179.1869,179.2164,10217.0
2024-12-03 12:40:00,182.6,182.67,182.55,182.62,21368.0,179.2066,179.2753,179.1575,179.2262,21368.0
2024-12-03 12:45:00,182.63,182.78,182.61,182.76,11505.0,179.236,179.3832,179.2164,179.3636,11505.0
2024-12-03 12:50:00,182.72,182.72,182.54,182.54,13819.0,179.3243,179.3243,179.1477,179.1477,13819.0
2024-12-03 12:55:00,182.5,182.51,182.41,182.45,16400.0,179.1084,179.1182,179.0201,179.0594,16400.0
2024-12-03 13:00:00,182.44,182.53,182.42,182.49,12477.0,179.0495,179.1379,179.0299,179.0986,12477.0
2024-12-03 13:05:00,182.52,182.54,182.36,182.37,6910.0,179.1281,179.1477,178.971,178.9808,6910.0
2024-12-03 13:10:00,182.37,182.42,182.34,182.35,8455.0,178.9808,179.0299,178.9514,178.9612,8455.0
2024-12-03 13:15:00,182.36,182.46,182.32,182.46,7049.0,178.971,179.0692,178.9318,179.0692,7049.0
2024-12-03 13:20:00,182.48,182.5,182.36,182.43,11186.0,179.0888,179.1084,178.971,179.0397,11186.0
2024-12-03 13:25:00,182.44,182.49,182.41,182.49,7126.0,179.0495,179.0986,179.0201,179.0986,7126.0
2024-12-03 13:30:00,182.49,182.49,182.38,182.4,12007.0,179.0986,179.0986,178.9907,179.0103,12007.0
2024-12-03 13:35:00,182.4,182.55,182.38,182.54,16041.0,179.0103,179.1575,178.9907,179.1477,16041.0
2024-12-03 13:40:00,182.53,182.55,182.4,182.44,9827.0,179.1379,179.1575,179.0103,179.0495,9827.0
2024-12-03 13:45:00,182.49,182.52,182.41,182.51,12861.0,179.0986,179.1281,179.0201,179.1182,12861.0
2024-12-03 13:50:00,182.5,182.54,182.46,182.49,13176.0,179.1084,179.1477,179.0692,179.0986,13176.0
2024-12-03 13:55:00,182.49,182.56,182.43,182.53,12161.0,179.0986,179.1673,179.0397,179.1379,12161.0
2024-12-03 14:00:00,182.53,182.54,182.31,182.36,17601.0,179.1379,179.1477,178.922,178.971,17601.0
2024-12-03 14:05:00,182.38,182.5,182.37,182.44,23297.0,178.9907,179.1084,178.9808,179.0495,23297.0
2024-12-03 14:10:00,182.41,182.44,182.14,182.14,43234.0,179.0201,179.0495,178.7551,178.7551,43234.0
2024-12-03 14:15:00,182.15,182.23,182.15,182.23,6426.0,178.7649,178.8434,178.7649,178.8434,6426.0
2024-12-03 14:20:00,182.23,182.3,182.17,182.23,10209.0,178.8434,178.9121,178.7846,178.8434,10209.0
2024-12-03 14:25:00,182.17,182.19,182.12,182.15,9547.0,178.7846,178.8042,178.7355,178.7649,9547.0
2024-12-03 14:30:00,182.15,182.33,182.15,182.29,8361.0,178.7649,178.9416,178.7649,178.9023,8361.0
2024-12-03 14:35:00,182.27,182.27,182.07,182.08,17363.0,178.8827,178.8827,178.6864,178.6962,17363.0
2024-12-03 14:40:00,182.08,182.15,182.04,182.14,10538.0,178.6962,178.7649,178.657,178.7551,10538.0
2024-12-03 14:45:00,182.17,182.27,182.05,182.09,22375.0,178.7846,178.8827,178.6668,178.706,22375.0
2024-12-03 14:50:00,182.05,182.23,182.05,182.16,13328.0,178.6668,178.8434,178.6668,178.7747,13328.0
2024-12-03 14:55:00,182.13,182.25,182.02,182.02,15517.0,178.7453,178.8631,178.6373,178.6373,15517.0
2024-12-03 15:00:00,182.0,182.03,181.9,182.03,16207.0,178.6177,178.6472,178.5196,178.6472,16207.0
2024-12-03 15:05:00,182.03,182.04,181.91,181.92,9200.0,178.6472,178.657,178.5294,178.5392,9200.0
2024-12-03 15:10:00,181.92,181.92,181.75,181.75,36635.0,178.5392,178.5392,178.3724,178.3724,36635.0
2024-12-03 15:15:00,181.77,181.78,181.52,181.7,14150.0,178.392,178.4018,178.1466,178.3233,14150.0
2024-12-03 15:20:00,181.69,181.85,181.6,181.81,24307.0,178.3135,178.4705,178.2252,178.4313,24307.0
2024-12-03 15:25:00,181.81,181.94,181.81,181.84,24342.0,178.4313,178.5588,178.4313,178.4607,24342.0
2024-12-03 15:30:00,181.83,181.88,181.77,181.81,16406.0,178.4509,178.5,178.392,178.4313,16406.0
2024-12-03 15:35:00,181.81,181.98,181.8,181.98,42346.0,178.4313,178.5981,178.4214,178.5981,42346.0
2024-12-03 15:40:00,181.99,182.08,181.98,182.06,17287.0,178.6079,178.6962,178.5981,178.6766,17287.0
2024-12-03 15:45:00,182.04,182.29,182.01,182.15,31178.0,178.657,178.9023,178.6275,178.7649,31178.0
2024-12-03 15:50:00,182.13,182.22,181.97,181.97,54888.0,178.7453,178.8336,178.5883,178.5883,54888.0
2024-12-03 15:55:00,181.96,181.97,181.48,181.5,209834.0,178.5785,178.5883,178.1074,178.127,209834.0
2024-12-04 09:30:00,180.1,180.45,179.56,179.88,83299.0,176.753,177.0965,176.2231,176.5371,83299.0
2024-12-04 09:35:00,179.93,180.11,179.3,179.61,28627.0,176.5862,176.7628,175.9679,176.2721,28627.0
2024-12-04 09:40:00,179.59,179.66,177.9,177.9,57439.0,176.2525,176.3212,174.5939,174.5939,57439.0
2024-12-04 09:45:00,177.9,178.71,177.68,178.71,63656.0,174.5939,175.3889,174.378,175.3889,63656.0
2024-12-04 09:50:00,178.65,178.91,178.62,178.84,31330.0,175.33,175.5851,175.3005,175.5164,31330.0
2024-12-04 09:55:00,178.85,178.88,178.41,178.73,24532.0,175.5263,175.5557,175.0944,175.4085,24532.0
2024-12-04 10:00:00,178.68,178.81,178.53,178.53,50928.0,175.3594,175.487,175.2122,175.2122,50928.0
2024-12-04 10:05:00,178.59,178.59,178.05,178.1,41421.0,175.2711,175.2711,174.7411,174.7902,41421.0
2024-12-04 10:10:00,178.09,178.14,177.46,177.63,48537.0,174.7804,174.8295,174.1621,174.3289,48537.0
2024-12-04 10:15:00,177.58,177.91,177.46,177.66,31477.0,174.2799,174.6037,174.1621,174.3584,31477.0
2024-12-04 10:20:00,177.66,177.94,177.49,177.94,24585.0,174.3584,174.6332,174.1915,174.6332,24585.0
2024-12-04 10:25:00,177.9,177.9,177.34,177.42,50924.0,174.5939,174.5939,174.0443,174.1228,50924.0
2024-12-04 10:30:00,177.41,177.53,177.15,177.2,48632.0,174.113,174.2308,173.8579,173.9069,48632.0
2024-12-04 10:35:00,177.2,177.53,177.15,177.48,45400.0,173.9069,174.2308,173.8579,174.1817,45400.0
2024-12-04 10:40:00,177.52,177.99,177.47,177.86,26234.0,174.221,174.6822,174.1719,174.5547,26234.0
2024-12-04 10:45:00,177.81,178.07,177.77,178.03,13313.0,174.5056,174.7608,174.4663,174.7215,13313.0
2024-12-04 10:50:00,178.04,178.08,177.91,178.0,15258.0,174.7313,174.7706,174.6037,174.6921,15258.0
2024-12-04 10:55:00,177.96,178.45,177.96,178.45,23811.0,174.6528,175.1337,174.6528,175.1337,23811.0
2024-12-04 11:00:00,178.45,178.8,178.4,178.8,22377.0,175.1337,175.4772,175.0846,175.4772,22377.0
2024-12-04 11:05:00,178.76,178.81,178.62,178.76,17328.0,175.4379,175.487,175.3005,175.4379,17328.0
2024-12-04 11:10:00,178.78,178.91,178.71,178.85,20309.0,175.4576,175.5851,175.3889,175.5263,20309.0
2024-12-04 11:15:00,178.85,178.99,178.79,178.84,18483.0,175.5263,175.6637,175.4674,175.5164,18483.0
2024-12-04 11:20:00,178.81,178.81,178.46,178.46,23390.0,175.487,175.487,175.1435,175.1435,23390.0
2024-12-04 11:25:00,178.5,178.51,178.23,178.41,38789.0,175.1828,175.1926,174.9178,175.0944,38789.0
2024-12-04 11:30:00,178.39,178.96,178.39,178.93,25168.0,175.0748,175.6342,175.0748,175.6048,25168.0
2024-12-04 11:35:00,178.83,178.85,178.63,178.78,19574.0,175.5066,175.5263,175.3103,175.4576,19574.0
2024-12-04 11:40:00,178.77,179.1,178.71,179.07,24562.0,175.4477,175.7716,175.3889,175.7422,24562.0
2024-12-04 11:45:00,179.05,179.26,179.05,179.13,18074.0,175.7225,175.9286,175.7225,175.8011,18074.0
2024-12-04 11:50:00,179.09,179.18,179.0,179.09,30859.0,175.7618,175.8501,175.6735,175.7618,30859.0
2024-12-04 11:55:00,179.06,179.07,178.92,178.95,14861.0,175.7324,175.7422,175.595,175.6244,14861.0
2024-12-04 12:00:00,178.95,178.95,178.81,178.87,21345.0,175.6244,175.6244,175.487,175.5459,21345.0
2024-12-04 12:05:00,178.89,179.04,178.82,178.9,19884.0,175.5655,175.7127,175.4968,175.5753,19884.0
2024-12-04 12:10:00,178.96,178.97,178.8,178.85,29236.0,175.6342,175.644,175.4772,175.5263,29236.0
2024-12-04 12:15:00,178.89,178.89,178.67,178.68,26397.0,175.5655,175.5655,175.3496,175.3594,26397.0
2024-12-04 12:20:00,178.69,178.79,178.61,178.72,29206.0,175.3692,175.4674,175.2907,175.3987,29206.0
2024-12-04 12:25:00,178.74,178.76,178.59,178.67,14776.0,175.4183,175.4379,175.2711,175.3496,14776.0
2024-12-04 12:30:00,178.66,178.71,178.53,178.66,28798.0,175.3398,175.3889,175.2122,175.3398,28798.0
2024-12-04 12:35:00,178.71,178.71,178.61,178.61,12675.0,175.3889,175.3889,175.2907,175.2907,12675.0
2024-12-04 12:40:00,178.6,178.6,178.19,178.31,24009.0,175.2809,175.2809,174.8785,174.9963,24009.0
2024-12-04 12:45:00,178.29,178.38,178.17,178.38,19523.0,174.9767,175.065,174.8589,175.065,19523.0
2024-12-04 12:50:00,178.38,178.41,178.2,178.28,15925.0,175.065,175.0944,174.8883,174.9669,15925.0
2024-12-04 12:55:00,178.3,178.38,178.19,178.24,23443.0,174.9865,175.065,174.8785,174.9276,23443.0
2024-12-04 13:00:00,178.25,178.31,178.13,178.24,26907.0,174.9374,174.9963,174.8196,174.9276,26907.0
2024-12-04 13:05:00,178.27,178.28,178.2,178.24,21854.0,174.957,174.9669,174.8883,174.9276,21854.0
2024-12-04 13:10:00,178.25,178.32,178.22,178.25,20254.0,174.9374,175.0061,174.908,174.9374,20254.0
2024-12-04 13:15:00,178.27,178.29,177.97,177.98,24033.0,174.957,174.9767,174.6626,174.6724,24033.0
2024-12-04 13:20:00,178.0,178.0,177.63,177.65,27493.0,174.6921,174.6921,174.3289,174.3486,27493.0
2024-12-04 13:25:00,177.62,177.65,177.54,177.61,20002.0,174.3191,174.3486,174.2406,174.3093,20002.0
2024-12-04 13:30:00,177.6,177.64,177.32,177.44,49535.0,174.2995,174.3387,174.0247,174.1425,49535.0
2024-12-04 13:35:00,177.48,177.63,177.42,177.42,29507.0,174.1817,174.3289,174.1228,174.1228,29507.0
2024-12-04 13:40:00,177.44,177.5,177.3,177.37,34617.0,174.1425,174.2013,174.0051,174.0738,34617.0
2024-12-04 13:45:00,177.34,177.38,177.23,177.33,36861.0,174.0443,174.0836,173.9364,174.0345,36861.0
2024-12-04 13:50:00,177.33,177.69,177.3,177.31,70774.0,174.0345,174.3878,174.0051,174.0149,70774.0
2024-12-04 13:55:00,177.3,177.49,177.3,177.4,41131.0,174.0051,174.1915,174.0051,174.1032,41131.0
2024-12-04 14:00:00,177.37,177.53,177.33,177.47,26595.0,174.0738,174.2308,174.0345,174.1719,26595.0
2024-12-04 14:05:00,177.47,177.49,177.31,177.33,14645.0,174.1719,174.1915,174.0149,174.0345,14645.0
2024-12-04 14:10:00,177.34,177.4,177.12,177.32,49940.0,174.0443,174.1032,173.8284,174.0247,49940.0
2024-12-04 14:15:00,177.26,177.3,176.68,176.72,45990.0,173.9658,174.0051,173.3966,173.4358,45990.0
2024-12-04 14:20:00,176.73,176.74,176.38,176.44,49179.0,173.4457,173.4555,173.1022,173.161,49179.0
2024-12-04 14:25:00,176.46,176.65,176.36,176.59,39708.0,173.1807,173.3671,173.0825,173.3083,39708.0
2024-12-04 14:30:00,176.59,176.74,176.57,176.69,38000.0,173.3083,173.4555,173.2886,173.4064,38000.0
2024-12-04 14:35:00,176.68,176.8,176.57,176.72,49923.0,173.3966,173.5144,173.2886,173.4358,49923.0
2024-12-04 14:40:00,176.69,176.72,176.53,176.59,20050.0,173.4064,173.4358,173.2494,173.3083,20050.0
2024-12-04 14:45:00,176.59,176.73,176.44,176.51,60543.0,173.3083,173.4457,173.161,173.2297,60543.0
2024-12-04 14:50:00,176.55,176.58,176.45,176.53,32016.0,173.269,173.2984,173.1709,173.2494,32016.0
2024-12-04 14:55:00,176.52,176.64,176.35,176.41,75142.0,173.2396,173.3573,173.0727,173.1316,75142.0
2024-12-04 15:00:00,176.45,176.83,176.41,176.8,36065.0,173.1709,173.5438,173.1316,173.5144,36065.0
2024-12-04 15:05:00,176.8,176.86,176.73,176.77,37113.0,173.5144,173.5732,173.4457,173.4849,37113.0
2024-12-04 15:10:00,176.72,176.91,176.6,176.64,25530.0,173.4358,173.6223,173.3181,173.3573,25530.0
2024-12-04 15:15:00,176.62,176.65,176.21,176.32,59011.0,173.3377,173.3671,172.9353,173.0433,59011.0
2024-12-04 15:20:00,176.33,176.5,176.33,176.42,23047.0,173.0531,173.2199,173.0531,173.1414,23047.0
2024-12-04 15:25:00,176.45,176.46,176.35,176.37,51069.0,173.1709,173.1807,173.0727,173.0923,51069.0
2024-12-04 15:30:00,176.33,176.39,175.91,176.01,44386.0,173.0531,173.112,172.6409,172.739,44386.0
2024-12-04 15:35:00,176.0,176.22,175.99,176.06,43266.0,172.7292,172.9451,172.7194,172.7881,43266.0
2024-12-04 15:40:00,176.06,176.23,175.97,175.97,45433.0,172.7881,172.955,172.6998,172.6998,45433.0
2024-12-04 15:45:00,175.96,176.32,175.96,176.27,52689.0,172.69,173.0433,172.69,172.9942,52689.0
2024-12-04 15:50:00,176.23,176.72,176.16,176.5,71390.0,172.955,173.4358,172.8863,173.2199,71390.0
2024-12-04 15:55:00,176.45,176.6,176.25,176.55,258988.0,173.1709,173.3181,172.9746,173.269,258988.0
2024-12-05 09:30:00,174.98,175.7,173.9,174.0,173885.0,171.7282,172.4348,170.6683,170.7664,173885.0
2024-12-05 09:35:00,173.94,174.45,173.53,174.18,64618.0,170.7075,171.208,170.3051,170.943,64618.0
2024-12-05 09:40:00,174.13,174.36,173.74,173.76,54882.0,170.894,171.1197,170.5112,170.5309,54882.0
2024-12-05 09:45:00,173.84,174.32,173.58,174.22,58918.0,170.6094,171.0804,170.3542,170.9823,58918.0
2024-12-05 09:50:00,174.19,174.44,174.14,174.33,21763.0,170.9529,171.1982,170.9038,171.0903,21763.0
2024-12-05 09:55:00,174.28,174.86,174.28,174.84,26256.0,171.0412,171.6104,171.0412,171.5908,26256.0
2024-12-05 10:00:00,174.71,175.13,174.69,175.08,40189.0,171.4632,171.8754,171.4436,171.8263,40189.0
2024-12-05 10:05:00,175.14,175.69,175.12,175.56,31895.0,171.8852,172.425,171.8656,172.2974,31895.0
2024-12-05 10:10:00,175.56,175.7,175.4,175.6,34516.0,172.2974,172.4348,172.1404,172.3367,34516.0
2024-12-05 10:15:00,175.63,175.89,175.6,175.87,30130.0,172.3661,172.6213,172.3367,172.6016,30130.0
2024-12-05 10:20:00,175.83,176.08,175.78,175.96,24199.0,172.5624,172.8077,172.5133,172.69,24199.0
2024-12-05 10:25:00,176.0,176.09,175.7,175.71,45381.0,172.7292,172.8176,172.4348,172.4446,45381.0
2024-12-05 10:30:00,175.68,175.92,175.58,175.92,20418.0,172.4152,172.6507,172.317,172.6507,20418.0
2024-12-05 10:35:00,175.91,175.94,175.68,175.83,46054.0,172.6409,172.6703,172.4152,172.5624,46054.0
2024-12-05 10:40:00,175.85,176.1,175.85,175.94,8215.0,172.582,172.8274,172.582,172.6703,8215.0
2024-12-05 10:45:00,175.9,176.3,175.84,176.29,12062.0,172.6311,173.0236,172.5722,173.0138,12062.0
2024-12-05 10:50:00,176.38,176.54,176.18,176.19,14094.0,173.1022,173.2592,172.9059,172.9157,14094.0
2024-12-05 10:55:00,176.17,176.24,176.07,176.08,15239.0,172.8961,172.9648,172.7979,172.8077,15239.0
2024-12-05 11:00:00,176.15,176.42,176.07,176.18,13554.0,172.8764,173.1414,172.7979,172.9059,13554.0
2024-12-05 11:05:00,176.21,176.21,175.94,175.97,8717.0,172.9353,172.9353,172.6703,172.6998,8717.0
2024-12-05 11:10:00,175.9,175.92,175.63,175.74,45507.0,172.6311,172.6507,172.3661,172.4741,45507.0
2024-12-05 11:15:00,175.75,175.84,175.56,175.61,25052.0,172.4839,172.5722,172.2974,172.3465,25052.0
2024-12-05 11:20:00,175.61,175.63,175.3,175.38,18566.0,172.3465,172.3661,172.0422,172.1207,18566.0
2024-12-05 11:25:00,175.39,175.65,175.25,175.54,36532.0,172.1306,172.3857,171.9932,172.2778,36532.0
2024-12-05 11:30:00,175.53,175.53,175.24,175.37,21020.0,172.268,172.268,171.9833,172.1109,21020.0
2024-12-05 11:35:00,175.39,175.43,175.28,175.37,19496.0,172.1306,172.1698,172.0226,172.1109,19496.0
2024-12-05 11:40:00,175.43,175.52,175.07,175.09,22657.0,172.1698,172.2581,171.8165,171.8361,22657.0
2024-12-05 11:45:00,175.12,175.32,174.95,175.28,26398.0,171.8656,172.0619,171.6987,172.0226,26398.0
2024-12-05 11:50:00,175.34,175.36,175.22,175.29,10426.0,172.0815,172.1011,171.9637,172.0324,10426.0
2024-12-05 11:55:00,175.33,175.55,175.15,175.46,21545.0,172.0717,172.2876,171.895,172.1993,21545.0
2024-12-05 12:00:00,175.47,175.81,175.44,175.68,15648.0,172.2091,172.5428,172.1796,172.4152,15648.0
2024-12-05 12:05:00,175.68,175.79,175.66,175.71,4977.0,172.4152,172.5231,172.3955,172.4446,4977.0
2024-12-05 12:10:00,175.67,175.69,175.29,175.33,16280.0,172.4054,172.425,172.0324,172.0717,16280.0
2024-12-05 12:15:00,175.29,175.29,175.06,175.11,13900.0,172.0324,172.0324,171.8067,171.8558,13900.0
2024-12-05 12:20:00,175.12,175.29,175.07,175.1,20526.0,171.8656,172.0324,171.8165,171.846,20526.0
2024-12-05 12:25:00,175.06,175.1,174.99,175.07,24522.0,171.8067,171.846,171.738,171.8165,24522.0
2024-12-05 12:30:00,175.11,175.44,175.08,175.4,52967.0,171.8558,172.1796,171.8263,172.1404,52967.0
2024-12-05 12:35:00,175.4,175.43,175.22,175.34,34578.0,172.1404,172.1698,171.9637,172.0815,34578.0
2024-12-05 12:40:00,175.34,175.57,175.33,175.55,14413.0,172.0815,172.3072,172.0717,172.2876,14413.0
2024-12-05 12:45:00,175.55,175.73,175.52,175.69,14694.0,172.2876,172.4642,172.2581,172.425,14694.0
2024-12-05 12:50:00,175.69,175.71,175.58,175.69,16523.0,172.425,172.4446,172.317,172.425,16523.0
2024-12-05 12:55:00,175.72,175.73,175.64,175.67,13017.0,172.4544,172.4642,172.3759,172.4054,13017.0
2024-12-05 13:00:00,175.68,175.79,175.67,175.78,21597.0,172.4152,172.5231,172.4054,172.5133,21597.0
2024-12-05 13:05:00,175.79,175.9,175.75,175.8,26425.0,172.5231,172.6311,172.4839,172.5329,26425.0
2024-12-05 13:10:00,175.8,176.05,175.8,175.98,21111.0,172.5329,172.7783,172.5329,172.7096,21111.0
2024-12-05 13:15:00,175.98,176.09,175.91,175.97,21229.0,172.7096,172.8176,172.6409,172.6998,21229.0
2024-12-05 13:20:00,175.99,175.99,175.81,175.95,19583.0,172.7194,172.7194,172.5428,172.6802,19583.0
2024-12-05 13:25:00,175.93,176.06,175.9,175.97,22476.0,172.6605,172.7881,172.6311,172.6998,22476.0
2024-12-05 13:30:00,175.97,176.07,175.92,176.07,24667.0,172.6998,172.7979,172.6507,172.7979,24667.0
2024-12-05 13:35:00,176.07,176.11,175.89,175.93,24140.0,172.7979,172.8372,172.6213,172.6605,24140.0
2024-12-05 13:40:00,175.93,176.07,175.9,176.01,29753.0,172.6605,172.7979,172.6311,172.739,29753.0
2024-12-05 13:45:00,176.03,176.1,175.98,176.09,19630.0,172.7587,172.8274,172.7096,172.8176,19630.0
2024-12-05 13:50:00,176.09,176.37,176.04,176.33,23740.0,172.8176,173.0923,172.7685,173.0531,23740.0
2024-12-05 13:55:00,176.29,176.45,176.2,176.38,28094.0,173.0138,173.1709,172.9255,173.1022,28094.0
2024-12-05 14:00:00,176.42,176.51,176.3,176.43,47121.0,173.1414,173.2297,173.0236,173.1512,47121.0
2024-12-05 14:05:00,176.42,176.62,176.32,176.38,25867.0,173.1414,173.3377,173.0433,173.1022,25867.0
2024-12-05 14:10:00,176.4,176.41,176.22,176.22,27736.0,173.1218,173.1316,172.9451,172.9451,27736.0
2024-12-05 14:15:00,176.25,176.33,176.17,176.22,22465.0,172.9746,173.0531,172.8961,172.9451,22465.0
2024-12-05 14:20:00,176.24,176.38,176.2,176.28,17449.0,172.9648,173.1022,172.9255,173.004,17449.0
2024-12-05 14:25:00,176.29,176.3,176.19,176.2,29776.0,173.0138,173.0236,172.9157,172.9255,29776.0
2024-12-05 14:30:00,176.19,176.31,176.15,176.22,28280.0,172.9157,173.0335,172.8764,172.9451,28280.0
2024-12-05 14:35:00,176.22,176.42,176.22,176.4,18285.0,172.9451,173.1414,172.9451,173.1218,18285.0
2024-12-05 14:40:00,176.4,176.56,176.31,176.47,20015.0,173.1218,173.2788,173.0335,173.1905,20015.0
2024-12-05 14:45:00,176.49,176.55,176.37,176.37,26119.0,173.2101,173.269,173.0923,173.0923,26119.0
2024-12-05 14:50:00,176.33,176.49,176.3,176.3,28901.0,173.0531,173.2101,173.0236,173.0236,28901.0
2024-12-05 14:55:00,176.3,176.3,175.97,175.97,27759.0,173.0236,173.0236,172.6998,172.6998,27759.0
2024-12-05 15:00:00,175.95,176.03,175.88,175.97,53307.0,172.6802,172.7587,172.6115,172.6998,53307.0
2024-12-05 15:05:00,175.97,175.98,175.75,175.85,23611.0,172.6998,172.7096,172.4839,172.582,23611.0
2024-12-05 15:10:00,175.85,175.86,175.75,175.79,18744.0,172.582,172.5918,172.4839,172.5231,18744.0
2024-12-05 15:15:00,175.78,176.05,175.71,176.05,62670.0,172.5133,172.7783,172.4446,172.7783,62670.0
2024-12-05 15:20:00,176.04,176.35,176.04,176.17,41235.0,172.7685,173.0727,172.7685,172.8961,41235.0
2024-12-05 15:25:00,176.17,176.26,176.1,176.25,51189.0,172.8961,172.9844,172.8274,172.9746,51189.0
2024-12-05 15:30:00,176.25,176.34,176.09,176.25,61700.0,172.9746,173.0629,172.8176,172.9746,61700.0
2024-12-05 15:35:00,176.25,176.49,176.19,176.43,33075.0,172.9746,173.2101,172.9157,173.1512,33075.0
2024-12-05 15:40:00,176.43,176.56,176.29,176.55,31589.0,173.1512,173.2788,173.0138,173.269,31589.0
2024-12-05 15:45:00,176.55,176.72,176.46,176.69,48904.0,173.269,173.4358,173.1807,173.4064,48904.0
2024-12-05 15:50:00,176.7,176.71,176.38,176.42,112092.0,173.4162,173.426,173.1022,173.1414,112092.0
2024-12-05 15:55:00,176.43,176.48,176.15,176.19,336109.0,173.1512,173.2003,172.8764,172.9157,336109.0
2024-12-06 09:30:00,176.0,176.47,175.71,175.99,75849.0,172.7292,173.1905,172.4446,172.7194,75849.0
2024-12-06 09:35:00,175.98,176.6,175.58,176.42,24776.0,172.7096,173.3181,172.317,173.1414,24776.0
2024-12-06 09:40:00,176.42,176.55,175.8,176.22,14445.0,173.1414,173.269,172.5329,172.9451,14445.0
2024-12-06 09:45:00,176.22,176.31,175.77,176.07,29682.0,172.9451,173.0335,172.5035,172.7979,29682.0
2024-12-06 09:50:00,175.96,176.27,175.92,176.09,27467.0,172.69,172.9942,172.6507,172.8176,27467.0
2024-12-06 09:55:00,176.01,176.36,175.77,176.26,35053.0,172.739,173.0825,172.5035,172.9844,35053.0
2024-12-06 10:00:00,176.27,176.44,176.1,176.25,23092.0,172.9942,173.161,172.8274,172.9746,23092.0
2024-12-06 10:05:00,176.3,176.71,176.28,176.56,27518.0,173.0236,173.426,173.004,173.2788,27518.0
2024-12-06 10:10:00,176.59,176.74,176.08,176.09,20933.0,173.3083,173.4555,172.8077,172.8176,20933.0
2024-12-06 10:15:00,176.14,176.14,175.86,175.9,12620.0,172.8666,172.8666,172.5918,172.6311,12620.0
2024-12-06 10:20:00,175.83,175.96,175.43,175.55,14968.0,172.5624,172.69,172.1698,172.2876,14968.0
2024-12-06 10:25:00,175.47,175.64,175.39,175.59,30417.0,172.2091,172.3759,172.1306,172.3268,30417.0
2024-12-06 10:30:00,175.59,175.9,175.39,175.83,46448.0,172.3268,172.6311,172.1306,172.5624,46448.0
2024-12-06 10:35:00,175.82,175.91,175.73,175.73,38698.0,172.5526,172.6409,172.4642,172.4642,38698.0
2024-12-06 10:40:00,175.8,176.0,175.65,175.99,39830.0,172.5329,172.7292,172.3857,172.7194,39830.0
2024-12-06 10:45:00,175.99,176.07,175.57,175.73,28451.0,172.7194,172.7979,172.3072,172.4642,28451.0
2024-12-06 10:50:00,175.68,175.82,175.51,175.72,14832.0,172.4152,172.5526,172.2483,172.4544,14832.0
2024-12-06 10:55:00,175.68,175.77,175.56,175.64,12302.0,172.4152,172.5035,172.2974,172.3759,12302.0
2024-12-06 11:00:00,175.64,175.75,175.46,175.46,19377.0,172.3759,172.4839,172.1993,172.1993,19377.0
2024-12-06 11:05:00,175.47,175.54,175.3,175.41,51294.0,172.2091,172.2778,172.0422,172.1502,51294.0
2024-12-06 11:10:00,175.41,175.6,175.36,175.36,51366.0,172.1502,172.3367,172.1011,172.1011,51366.0
2024-12-06 11:15:00,175.37,175.47,175.07,175.08,37492.0,172.1109,172.2091,171.8165,171.8263,37492.0
2024-12-06 11:20:00,175.08,175.12,174.91,175.01,51523.0,171.8263,171.8656,171.6595,171.7576,51523.0
2024-12-06 11:25:00,175.07,175.23,174.9,174.94,62150.0,171.8165,171.9735,171.6497,171.6889,62150.0
2024-12-06 11:30:00,174.94,175.01,174.84,174.96,21642.0,171.6889,171.7576,171.5908,171.7086,21642.0
2024-12-06 11:35:00,174.96,175.03,174.83,174.93,16720.0,171.7086,171.7773,171.581,171.6791,16720.0
2024-12-06 11:40:00,174.92,174.99,174.84,174.9,23295.0,171.6693,171.738,171.5908,171.6497,23295.0
2024-12-06 11:45:00,174.9,174.94,174.72,174.77,16583.0,171.6497,171.6889,171.473,171.5221,16583.0
2024-12-06 11:50:00,174.75,174.92,174.71,174.83,36378.0,171.5025,171.6693,171.4632,171.581,36378.0
2024-12-06 11:55:00,174.86,174.9,174.79,174.79,15901.0,171.6104,171.6497,171.5417,171.5417,15901.0
2024-12-06 12:00:00,174.8,174.8,174.49,174.51,18211.0,171.5515,171.5515,171.2473,171.2669,18211.0
2024-12-06 12:05:00,174.5,174.51,174.35,174.5,29759.0,171.2571,171.2669,171.1099,171.2571,29759.0
2024-12-06 12:10:00,174.46,174.46,174.22,174.22,26841.0,171.2178,171.2178,170.9823,170.9823,26841.0
2024-12-06 12:15:00,174.23,174.49,174.18,174.49,48728.0,170.9921,171.2473,170.943,171.2473,48728.0
2024-12-06 12:20:00,174.48,174.5,174.18,174.18,46440.0,171.2375,171.2571,170.943,170.943,46440.0
2024-12-06 12:25:00,174.21,174.43,174.19,174.32,34292.0,170.9725,171.1884,170.9529,171.0804,34292.0
2024-12-06 12:30:00,174.33,174.38,174.16,174.36,33918.0,171.0903,171.1393,170.9234,171.1197,33918.0
2024-12-06 12:35:00,174.39,174.41,174.26,174.38,22703.0,171.1491,171.1688,171.0216,171.1393,22703.0
2024-12-06 12:40:00,174.41,174.77,174.29,174.7,15612.0,171.1688,171.5221,171.051,171.4534,15612.0
2024-12-06 12:45:00,174.65,175.16,174.65,175.11,19571.0,171.4043,171.9048,171.4043,171.8558,19571.0
2024-12-06 12:50:00,175.16,175.52,175.06,175.46,17553.0,171.9048,172.2581,171.8067,172.1993,17553.0
2024-12-06 12:55:00,175.46,175.53,175.29,175.4,18154.0,172.1993,172.268,172.0324,172.1404,18154.0
2024-12-06 13:00:00,175.41,175.41,174.98,174.98,13869.0,172.1502,172.1502,171.7282,171.7282,13869.0
2024-12-06 13:05:00,174.99,175.11,174.92,175.08,17460.0,171.738,171.8558,171.6693,171.8263,17460.0
2024-12-06 13:10:00,175.07,175.39,174.94,175.33,36484.0,171.8165,172.1306,171.6889,172.0717,36484.0
2024-12-06 13:15:00,175.33,175.45,175.24,175.34,15909.0,172.0717,172.1894,171.9833,172.0815,15909.0
2024-12-06 13:20:00,175.32,175.54,175.26,175.49,19800.0,172.0619,172.2778,172.003,172.2287,19800.0
2024-12-06 13:25:00,175.43,175.45,175.33,175.35,9631.0,172.1698,172.1894,172.0717,172.0913,9631.0
2024-12-06 13:30:00,175.39,175.56,175.33,175.33,18910.0,172.1306,172.2974,172.0717,172.0717,18910.0
2024-12-06 13:35:00,175.33,175.44,175.33,175.44,9637.0,172.0717,172.1796,172.0717,172.1796,9637.0
2024-12-06 13:40:00,175.43,175.75,175.4,175.61,43761.0,172.1698,172.4839,172.1404,172.3465,43761.0
2024-12-06 13:45:00,175.55,175.68,175.37,175.42,19876.0,172.2876,172.4152,172.1109,172.16,19876.0
2024-12-06 13:50:00,175.39,175.4,175.23,175.34,21301.0,172.1306,172.1404,171.9735,172.0815,21301.0
2024-12-06 13:55:00,175.31,175.36,175.1,175.1,11639.0,172.052,172.1011,171.846,171.846,11639.0
2024-12-06 14:00:00,175.1,175.19,175.06,175.06,15702.0,171.846,171.9343,171.8067,171.8067,15702.0
2024-12-06 14:05:00,175.09,175.12,174.83,174.86,23212.0,171.8361,171.8656,171.581,171.6104,23212.0
2024-12-06 14:10:00,174.84,174.95,174.75,174.87,21251.0,171.5908,171.6987,171.5025,171.6202,21251.0
2024-12-06 14:15:00,174.87,174.96,174.74,174.9,32494.0,171.6202,171.7086,171.4926,171.6497,32494.0
2024-12-06 14:20:00,174.9,174.94,174.77,174.77,19461.0,171.6497,171.6889,171.5221,171.5221,19461.0
2024-12-06 14:25:00,174.79,174.84,174.6,174.6,23777.0,171.5417,171.5908,171.3552,171.3552,23777.0
2024-12-06 14:30:00,174.59,174.67,174.55,174.61,52623.0,171.3454,171.4239,171.3062,171.3651,52623.0
2024-12-06 14:35:00,174.66,174.79,174.59,174.63,26078.0,171.4141,171.5417,171.3454,171.3847,26078.0
2024-12-06 14:40:00,174.62,174.92,174.61,174.91,21102.0,171.3749,171.6693,171.3651,171.6595,21102.0
2024-12-06 14:45:00,174.92,174.98,174.81,174.98,13472.0,171.6693,171.7282,171.5613,171.7282,13472.0
2024-12-06 14:50:00,174.92,175.18,174.91,175.18,10692.0,171.6693,171.9245,171.6595,171.9245,10692.0
2024-12-06 14:55:00,175.23,175.38,175.19,175.3,16401.0,171.9735,172.1207,171.9343,172.0422,16401.0
2024-12-06 15:00:00,175.31,175.43,175.26,175.39,14793.0,172.052,172.1698,172.003,172.1306,14793.0
2024-12-06 15:05:00,175.39,175.5,175.31,175.46,10121.0,172.1306,172.2385,172.052,172.1993,10121.0
2024-12-06 15:10:00,175.46,175.9,175.45,175.85,19338.0,172.1993,172.6311,172.1894,172.582,19338.0
2024-12-06 15:15:00,175.79,175.92,175.68,175.87,20604.0,172.5231,172.6507,172.4152,172.6016,20604.0
2024-12-06 15:20:00,175.91,175.92,175.68,175.71,15731.0,172.6409,172.6507,172.4152,172.4446,15731.0
2024-12-06 15:25:00,175.74,175.76,175.58,175.76,11808.0,172.4741,172.4937,172.317,172.4937,11808.0
2024-12-06 15:30:00,175.74,175.79,175.66,175.71,21117.0,172.4741,172.5231,172.3955,172.4446,21117.0
2024-12-06 15:35:00,175.71,175.74,175.44,175.47,28290.0,172.4446,172.4741,172.1796,172.2091,28290.0
2024-12-06 15:40:00,175.5,175.56,175.33,175.47,42658.0,172.2385,172.2974,172.0717,172.2091,42658.0
2024-12-06 15:45:00,175.47,175.86,175.47,175.7,51992.0,172.2091,172.5918,172.2091,172.4348,51992.0
2024-12-06 15:50:00,175.68,176.04,175.64,176.03,73566.0,172.4152,172.7685,172.3759,172.7587,73566.0
2024-12-06 15:55:00,176.05,176.39,176.04,176.16,334538.0,172.7783,173.112,172.7685,172.8863,334538.0
2024-12-09 09:30:00,175.59,175.81,174.54,175.77,100599.0,172.3268,172.5428,171.2964,172.5035,100599.0
2024-12-09 09:35:00,175.75,175.84,174.8,174.83,25273.0,172.4839,172.5722,171.5515,171.581,25273.0
2024-12-09 09:40:00,174.94,175.18,174.6,174.77,54026.0,171.6889,171.9245,171.3552,171.5221,54026.0
2024-12-09 09:45:00,174.77,174.94,174.53,174.59,27415.0,171.5221,171.6889,171.2865,171.3454,27415.0
2024-12-09 09:50:00,174.54,174.78,174.38,174.64,13420.0,171.2964,171.5319,171.1393,171.3945,13420.0
2024-12-09 09:55:00,174.53,175.07,174.51,175.06,27809.0,171.2865,171.8165,171.2669,171.8067,27809.0
2024-12-09 10:00:00,175.0,175.56,175.0,175.28,37413.0,171.7478,172.2974,171.7478,172.0226,37413.0
2024-12-09 10:05:00,175.17,175.47,175.07,175.44,30082.0,171.9146,172.2091,171.8165,172.1796,30082.0
2024-12-09 10:10:00,175.44,175.52,175.31,175.4,24185.0,172.1796,172.2581,172.052,172.1404,24185.0
2024-12-09 10:15:00,175.35,175.61,175.27,175.54,9297.0,172.0913,172.3465,172.0128,172.2778,9297.0
2024-12-09 10:20:00,175.59,175.74,175.35,175.63,31142.0,172.3268,172.4741,172.0913,172.3661,31142.0
2024-12-09 10:25:00,175.57,176.24,175.57,176.24,26885.0,172.3072,172.9648,172.3072,172.9648,26885.0
2024-12-09 10:30:00,176.23,177.15,176.17,177.11,21440.0,172.955,173.8579,172.8961,173.8186,21440.0
2024-12-09 10:35:00,177.07,177.9,177.07,177.74,70953.0,173.7793,174.5939,173.7793,174.4369,70953.0
2024-12-09 10:40:00,177.72,178.13,177.43,177.52,27510.0,174.4173,174.8196,174.1326,174.221,27510.0
2024-12-09 10:45:00,177.53,177.66,177.48,177.51,21496.0,174.2308,174.3584,174.1817,174.2112,21496.0
2024-12-09 10:50:00,177.56,177.81,177.47,177.74,20113.0,174.2602,174.5056,174.1719,174.4369,20113.0
2024-12-09 10:55:00,177.74,177.9,177.61,177.77,29071.0,174.4369,174.5939,174.3093,174.4663,29071.0
2024-12-09 11:00:00,177.78,177.78,177.35,177.69,18960.0,174.4761,174.4761,174.0541,174.3878,18960.0
2024-12-09 11:05:00,177.66,177.87,177.52,177.78,20188.0,174.3584,174.5645,174.221,174.4761,20188.0
2024-12-09 11:10:00,177.74,177.9,177.66,177.72,30167.0,174.4369,174.5939,174.3584,174.4173,30167.0
2024-12-09 11:15:00,177.72,177.79,177.38,177.43,29603.0,174.4173,174.486,174.0836,174.1326,29603.0
2024-12-09 11:20:00,177.38,177.56,177.3,177.39,28021.0,174.0836,174.2602,174.0051,174.0934,28021.0
2024-12-09 11:25:00,177.38,177.69,177.34,177.55,22059.0,174.0836,174.3878,174.0443,174.2504,22059.0
2024-12-09 11:30:00,177.53,177.54,177.14,177.2,10881.0,174.2308,174.2406,173.848,173.9069,10881.0
2024-12-09 11:35:00,177.14,177.31,177.09,177.12,9165.0,173.848,174.0149,173.799,173.8284,9165.0
2024-12-09 11:40:00,177.11,177.33,177.05,177.16,13544.0,173.8186,174.0345,173.7597,173.8677,13544.0
2024-12-09 11:45:00,177.14,177.19,177.06,177.06,24452.0,173.848,173.8971,173.7695,173.7695,24452.0
2024-12-09 11:50:00,177.06,177.59,177.06,177.55,22485.0,173.7695,174.2897,173.7695,174.2504,22485.0
2024-12-09 11:55:00,177.55,177.6,177.5,177.59,9174.0,174.2504,174.2995,174.2013,174.2897,9174.0
2024-12-09 12:00:00,177.59,177.64,177.26,177.32,11945.0,174.2897,174.3387,173.9658,174.0247,11945.0
2024-12-09 12:05:00,177.31,177.36,177.05,177.14,21554.0,174.0149,174.064,173.7597,173.848,21554.0
2024-12-09 12:10:00,177.13,177.2,176.77,176.81,10450.0,173.8382,173.9069,173.4849,173.5242,10450.0
2024-12-09 12:15:00,176.84,177.07,176.79,177.02,14250.0,173.5536,173.7793,173.5045,173.7303,14250.0
2024-12-09 12:20:00,176.94,177.01,176.75,176.81,11974.0,173.6518,173.7205,173.4653,173.5242,11974.0
2024-12-09 12:25:00,176.8,176.99,176.65,176.92,19407.0,173.5144,173.7008,173.3671,173.6321,19407.0
2024-12-09 12:30:00,176.87,177.02,176.86,176.91,7874.0,173.5831,173.7303,173.5732,173.6223,7874.0
2024-12-09 12:35:00,176.92,177.1,176.89,177.06,13463.0,173.6321,173.8088,173.6027,173.7695,13463.0
2024-12-09 12:40:00,177.06,177.23,177.06,177.19,8061.0,173.7695,173.9364,173.7695,173.8971,8061.0
2024-12-09 12:45:00,177.16,177.29,177.0,177.02,12083.0,173.8677,173.9953,173.7106,173.7303,12083.0
2024-12-09 12:50:00,177.0,177.03,176.81,176.82,12036.0,173.7106,173.7401,173.5242,173.534,12036.0
2024-12-09 12:55:00,176.87,176.95,176.77,176.93,28697.0,173.5831,173.6616,173.4849,173.6419,28697.0
2024-12-09 13:00:00,176.93,177.18,176.83,177.13,31620.0,173.6419,173.8873,173.5438,173.8382,31620.0
2024-12-09 13:05:00,177.13,177.21,176.95,177.0,42219.0,173.8382,173.9167,173.6616,173.7106,42219.0
2024-12-09 13:10:00,177.0,177.42,176.93,177.37,10910.0,173.7106,174.1228,173.6419,174.0738,10910.0
2024-12-09 13:15:00,177.38,177.39,177.27,177.32,8209.0,174.0836,174.0934,173.9756,174.0247,8209.0
2024-12-09 13:20:00,177.33,177.5,177.25,177.3,17232.0,174.0345,174.2013,173.956,174.0051,17232.0
2024-12-09 13:25:00,177.3,177.38,177.27,177.28,11943.0,174.0051,174.0836,173.9756,173.9854,11943.0
2024-12-09 13:30:00,177.33,177.37,177.18,177.31,22889.0,174.0345,174.0738,173.8873,174.0149,22889.0
2024-12-09 13:35:00,177.24,177.43,177.24,177.41,18851.0,173.9462,174.1326,173.9462,174.113,18851.0
2024-12-09 13:40:00,177.42,177.44,177.34,177.42,20534.0,174.1228,174.1425,174.0443,174.1228,20534.0
2024-12-09 13:45:00,177.4,177.55,177.3,177.52,17428.0,174.1032,174.2504,174.0051,174.221,17428.0
2024-12-09 13:50:00,177.52,177.52,177.35,177.47,17547.0,174.221,174.221,174.0541,174.1719,17547.0
2024-12-09 13:55:00,177.46,177.49,177.23,177.24,12350.0,174.1621,174.1915,173.9364,173.9462,12350.0
2024-12-09 14:00:00,177.25,177.25,177.12,177.2,15763.0,173.956,173.956,173.8284,173.9069,15763.0
2024-12-09 14:05:00,177.16,177.3,177.14,177.22,18951.0,173.8677,174.0051,173.848,173.9266,18951.0
2024-12-09 14:10:00,177.2,177.3,177.18,177.23,27802.0,173.9069,174.0051,173.8873,173.9364,27802.0
2024-12-09 14:15:00,177.23,177.35,176.95,177.0,38833.0,173.9364,174.0541,173.6616,173.7106,38833.0
2024-12-09 14:20:00,177.0,177.0,176.73,176.78,11013.0,173.7106,173.7106,173.4457,173.4947,11013.0
2024-12-09 14:25:00,176.76,177.1,176.76,177.05,20886.0,173.4751,173.8088,173.4751,173.7597,20886.0
2024-12-09 14:30:00,177.07,177.29,177.05,177.29,9253.0,173.7793,173.9953,173.7597,173.9953,9253.0
2024-12-09 14:35:00,177.28,177.51,177.17,177.5,28498.0,173.9854,174.2112,173.8775,174.2013,28498.0
2024-12-09 14:40:00,177.5,177.5,177.15,177.19,43603.0,174.2013,174.2013,173.8579,173.8971,43603.0
2024-12-09 14:45:00,177.19,177.33,177.18,177.33,7555.0,173.8971,174.0345,173.8873,174.0345,7555.0
2024-12-09 14:50:00,177.33,177.38,177.15,177.32,11428.0,174.0345,174.0836,173.8579,174.0247,11428.0
2024-12-09 14:55:00,177.31,177.34,177.21,177.25,32156.0,174.0149,174.0443,173.9167,173.956,32156.0
2024-12-09 15:00:00,177.24,177.32,177.15,177.24,17452.0,173.9462,174.0247,173.8579,173.9462,17452.0
2024-12-09 15:05:00,177.25,177.31,177.15,177.31,10583.0,173.956,174.0149,173.8579,174.0149,10583.0
2024-12-09 15:10:00,177.3,177.33,177.06,177.08,13769.0,174.0051,174.0345,173.7695,173.7892,13769.0
2024-12-09 15:15:00,177.09,177.17,177.03,177.12,24125.0,173.799,173.8775,173.7401,173.8284,24125.0
2024-12-09 15:20:00,177.14,177.15,176.86,176.91,15781.0,173.848,173.8579,173.5732,173.6223,15781.0
2024-12-09 15:25:00,176.88,176.95,176.81,176.92,26697.0,173.5929,173.6616,173.5242,173.6321,26697.0
2024-12-09 15:30:00,176.95,177.16,176.94,177.06,25684.0,173.6616,173.8677,173.6518,173.7695,25684.0
2024-12-09 15:35:00,177.07,177.14,176.99,177.0,23953.0,173.7793,173.848,173.7008,173.7106,23953.0
2024-12-09 15:40:00,177.03,177.09,176.93,177.03,30680.0,173.7401,173.799,173.6419,173.7401,30680.0
2024-12-09 15:45:00,177.03,177.08,176.93,177.06,39775.0,173.7401,173.7892,173.6419,173.7695,39775.0
2024-12-09 15:50:00,177.1,177.1,176.65,176.72,60945.0,173.8088,173.8088,173.3671,173.4358,60945.0
2024-12-09 15:55:00,176.73,176.82,176.48,176.58,243351.0,173.4457,173.534,173.2003,173.2984,243351.0
2024-12-10 09:30:00,175.53,176.03,174.67,175.16,124383.0,172.268,172.7587,171.4239,171.9048,124383.0
2024-12-10 09:35:00,175.21,176.56,175.15,175.75,41182.0,171.9539,173.2788,171.895,172.4839,41182.0
2024-12-10 09:40:00,175.69,175.88,175.23,175.36,29537.0,172.425,172.6115,171.9735,172.1011,29537.0
2024-12-10 09:45:00,175.33,175.33,174.86,175.09,28793.0,172.0717,172.0717,171.6104,171.8361,28793.0
2024-12-10 09:50:00,175.1,175.57,174.5,175.01,42449.0,171.846,172.3072,171.2571,171.7576,42449.0
2024-12-10 09:55:00,175.02,175.21,174.35,174.75,52803.0,171.7674,171.9539,171.1099,171.5025,52803.0
2024-12-10 10:00:00,174.79,174.87,174.25,174.31,19673.0,171.5417,171.6202,171.0117,171.0706,19673.0
2024-12-10 10:05:00,174.38,174.79,174.22,174.31,14753.0,171.1393,171.5417,170.9823,171.0706,14753.0
2024-12-10 10:10:00,174.25,174.34,173.83,174.27,31053.0,171.0117,171.1001,170.5996,171.0314,31053.0
2024-12-10 10:15:00,174.31,174.54,174.08,174.43,26944.0,171.0706,171.2964,170.8449,171.1884,26944.0
2024-12-10 10:20:00,174.37,174.77,174.23,174.61,12148.0,171.1295,171.5221,170.9921,171.3651,12148.0
2024-12-10 10:25:00,174.78,174.78,174.47,174.5,14661.0,171.5319,171.5319,171.2277,171.2571,14661.0
2024-12-10 10:30:00,174.46,174.76,174.4,174.65,20681.0,171.2178,171.5123,171.159,171.4043,20681.0
2024-12-10 10:35:00,174.74,174.75,174.48,174.49,13525.0,171.4926,171.5025,171.2375,171.2473,13525.0
2024-12-10 10:40:00,174.49,174.53,174.03,174.13,23044.0,171.2473,171.2865,170.7958,170.894,23044.0
2024-12-10 10:45:00,174.13,174.85,174.01,174.85,34111.0,170.894,171.6006,170.7762,171.6006,34111.0
2024-12-10 10:50:00,174.77,175.24,174.7,175.21,31248.0,171.5221,171.9833,171.4534,171.9539,31248.0
2024-12-10 10:55:00,175.11,175.71,175.11,175.63,21133.0,171.8558,172.4446,171.8558,172.3661,21133.0
2024-12-10 11:00:00,175.69,175.97,175.65,175.97,16756.0,172.425,172.6998,172.3857,172.6998,16756.0
2024-12-10 11:05:00,175.94,176.28,175.89,176.24,32733.0,172.6703,173.004,172.6213,172.9648,32733.0
2024-12-10 11:10:00,176.17,176.17,175.58,175.8,32457.0,172.8961,172.8961,172.317,172.5329,32457.0
2024-12-10 11:15:00,175.84,175.94,175.75,175.8,49399.0,172.5722,172.6703,172.4839,172.5329,49399.0
2024-12-10 11:20:00,175.75,176.04,175.75,176.04,25140.0,172.4839,172.7685,172.4839,172.7685,25140.0
2024-12-10 11:25:00,176.06,176.37,176.02,176.3,25552.0,172.7881,173.0923,172.7489,173.0236,25552.0
2024-12-10 11:30:00,176.28,176.58,176.21,176.54,12125.0,173.004,173.2984,172.9353,173.2592,12125.0
2024-12-10 11:35:00,176.52,176.86,176.44,176.76,30521.0,173.2396,173.5732,173.161,173.4751,30521.0
2024-12-10 11:40:00,176.73,176.92,176.48,176.77,27384.0,173.4457,173.6321,173.2003,173.4849,27384.0
2024-12-10 11:45:00,176.77,176.83,176.35,176.43,23588.0,173.4849,173.5438,173.0727,173.1512,23588.0
2024-12-10 11:50:00,176.43,176.5,176.13,176.44,32946.0,173.1512,173.2199,172.8568,173.161,32946.0
2024-12-10 11:55:00,176.34,176.42,176.0,176.01,18538.0,173.0629,173.1414,172.7292,172.739,18538.0
2024-12-10 12:00:00,176.0,176.06,175.74,175.75,8982.0,172.7292,172.7881,172.4741,172.4839,8982.0
2024-12-10 12:05:00,175.75,175.79,175.57,175.67,13667.0,172.4839,172.5231,172.3072,172.4054,13667.0
2024-12-10 12:10:00,175.67,175.91,175.65,175.9,16623.0,172.4054,172.6409,172.3857,172.6311,16623.0
2024-12-10 12:15:00,175.9,175.95,175.83,175.87,11013.0,172.6311,172.6802,172.5624,172.6016,11013.0
2024-12-10 12:20:00,175.88,175.88,175.7,175.75,19776.0,172.6115,172.6115,172.4348,172.4839,19776.0
2024-12-10 12:25:00,175.8,175.9,175.68,175.9,9353.0,172.5329,172.6311,172.4152,172.6311,9353.0
2024-12-10 12:30:00,175.9,175.92,175.53,175.6,13500.0,172.6311,172.6507,172.268,172.3367,13500.0
2024-12-10 12:35:00,175.54,175.66,175.35,175.53,10719.0,172.2778,172.3955,172.0913,172.268,10719.0
2024-12-10 12:40:00,175.5,175.66,175.45,175.58,9253.0,172.2385,172.3955,172.1894,172.317,9253.0
2024-12-10 12:45:00,175.56,175.57,175.43,175.52,5678.0,172.2974,172.3072,172.1698,172.2581,5678.0
2024-12-10 12:50:00,175.49,175.75,175.49,175.72,14794.0,172.2287,172.4839,172.2287,172.4544,14794.0
2024-12-10 12:55:00,175.72,175.78,175.45,175.72,18976.0,172.4544,172.5133,172.1894,172.4544,18976.0
2024-12-10 13:00:00,175.72,175.72,175.51,175.6,12524.0,172.4544,172.4544,172.2483,172.3367,12524.0
2024-12-10 13:05:00,175.66,175.96,175.66,175.88,8124.0,172.3955,172.69,172.3955,172.6115,8124.0
2024-12-10 13:10:00,175.9,175.9,175.77,175.85,11527.0,172.6311,172.6311,172.5035,172.582,11527.0
2024-12-10 13:15:00,175.88,176.0,175.85,175.91,18915.0,172.6115,172.7292,172.582,172.6409,18915.0
2024-12-10 13:20:00,175.92,176.03,175.81,176.03,13377.0,172.6507,172.7587,172.5428,172.7587,13377.0
2024-12-10 13:25:00,176.03,176.08,175.9,175.91,9384.0,172.7587,172.8077,172.6311,172.6409,9384.0
2024-12-10 13:30:00,175.91,175.94,175.8,175.84,6151.0,172.6409,172.6703,172.5329,172.5722,6151.0
2024-12-10 13:35:00,175.89,175.95,175.87,175.92,9078.0,172.6213,172.6802,172.6016,172.6507,9078.0
2024-12-10 13:40:00,175.92,176.06,175.91,176.02,8281.0,172.6507,172.7881,172.6409,172.7489,8281.0
2024-12-10 13:45:00,176.03,176.05,175.95,175.97,6809.0,172.7587,172.7783,172.6802,172.6998,6809.0
2024-12-10 13:50:00,175.99,176.03,175.77,175.81,18308.0,172.7194,172.7587,172.5035,172.5428,18308.0
2024-12-10 13:55:00,175.84,175.85,175.71,175.77,8072.0,172.5722,172.582,172.4446,172.5035,8072.0
2024-12-10 14:00:00,175.75,175.8,175.45,175.45,9618.0,172.4839,172.5329,172.1894,172.1894,9618.0
2024-12-10 14:05:00,175.5,175.6,175.36,175.44,15981.0,172.2385,172.3367,172.1011,172.1796,15981.0
2024-12-10 14:10:00,175.46,175.57,175.43,175.55,11108.0,172.1993,172.3072,172.1698,172.2876,11108.0
2024-12-10 14:15:00,175.57,175.77,175.5,175.77,13876.0,172.3072,172.5035,172.2385,172.5035,13876.0
2024-12-10 14:20:00,175.76,175.78,175.59,175.59,6788.0,172.4937,172.5133,172.3268,172.3268,6788.0
2024-12-10 14:25:00,175.61,175.66,175.51,175.55,13123.0,172.3465,172.3955,172.2483,172.2876,13123.0
2024-12-10 14:30:00,175.54,175.6,175.44,175.56,21867.0,172.2778,172.3367,172.1796,172.2974,21867.0
2024-12-10 14:35:00,175.57,175.94,175.55,175.91,13552.0,172.3072,172.6703,172.2876,172.6409,13552.0
2024-12-10 14:40:00,175.95,175.97,175.81,175.86,12390.0,172.6802,172.6998,172.5428,172.5918,12390.0
2024-12-10 14:45:00,175.85,176.12,175.85,176.12,19564.0,172.582,172.847,172.582,172.847,19564.0
2024-12-10 14:50:00,176.14,176.15,176.04,176.07,7880.0,172.8666,172.8764,172.7685,172.7979,7880.0
2024-12-10 14:55:00,176.08,176.24,176.07,176.2,10052.0,172.8077,172.9648,172.7979,172.9255,10052.0
2024-12-10 15:00:00,176.19,176.37,176.07,176.21,47363.0,172.9157,173.0923,172.7979,172.9353,47363.0
2024-12-10 15:05:00,176.22,176.4,176.07,176.07,11190.0,172.9451,173.1218,172.7979,172.7979,11190.0
2024-12-10 15:10:00,176.11,176.28,176.06,176.16,14945.0,172.8372,173.004,172.7881,172.8863,14945.0
2024-12-10 15:15:00,176.16,176.29,176.08,176.27,12404.0,172.8863,173.0138,172.8077,172.9942,12404.0
2024-12-10 15:20:00,176.27,176.29,176.16,176.22,14449.0,172.9942,173.0138,172.8863,172.9451,14449.0
2024-12-10 15:25:00,176.23,176.28,176.14,176.24,15705.0,172.955,173.004,172.8666,172.9648,15705.0
2024-12-10 15:30:00,176.24,176.32,176.18,176.26,14347.0,172.9648,173.0433,172.9059,172.9844,14347.0
2024-12-10 15:35:00,176.28,176.29,176.05,176.09,17106.0,173.004,173.0138,172.7783,172.8176,17106.0
2024-12-10 15:40:00,176.09,176.09,175.8,175.82,20383.0,172.8176,172.8176,172.5329,172.5526,20383.0
2024-12-10 15:45:00,175.82,175.85,175.53,175.53,22915.0,172.5526,172.582,172.268,172.268,22915.0
2024-12-10 15:50:00,175.5,175.6,175.36,175.45,54766.0,172.2385,172.3367,172.1011,172.1894,54766.0
2024-12-10 15:55:00,175.44,175.78,175.4,175.76,194331.0,172.1796,172.5133,172.1404,172.4937,194331.0
2024-12-11 09:30:00,175.96,176.0,174.46,174.99,98682.0,172.69,172.7292,171.2178,171.738,98682.0
2024-12-11 09:35:00,174.85,175.26,174.59,175.03,18240.0,171.6006,172.003,171.3454,171.7773,18240.0
2024-12-11 09:40:00,175.06,175.51,174.5,175.0,44773.0,171.8067,172.2483,171.2571,171.7478,44773.0
2024-12-11 09:45:00,174.91,175.26,174.58,174.81,19886.0,171.6595,172.003,171.3356,171.5613,19886.0
2024-12-11 09:50:00,174.7,174.94,174.29,174.39,29415.0,171.4534,171.6889,171.051,171.1491,29415.0
2024-12-11 09:55:00,174.39,174.6,174.08,174.19,28938.0,171.1491,171.3552,170.8449,170.9529,28938.0
2024-12-11 10:00:00,174.19,174.45,173.85,174.22,25628.0,170.9529,171.208,170.6192,170.9823,25628.0
2024-12-11 10:05:00,174.17,174.68,174.11,174.61,24629.0,170.9332,171.4338,170.8743,171.3651,24629.0
2024-12-11 10:10:00,174.65,174.76,174.48,174.5,16409.0,171.4043,171.5123,171.2375,171.2571,16409.0
2024-12-11 10:15:00,174.5,174.76,174.46,174.58,19908.0,171.2571,171.5123,171.2178,171.3356,19908.0
2024-12-11 10:20:00,174.55,174.99,174.4,174.8,26821.0,171.3062,171.738,171.159,171.5515,26821.0
2024-12-11 10:25:00,174.92,174.99,174.74,174.74,24092.0,171.6693,171.738,171.4926,171.4926,24092.0
2024-12-11 10:30:00,174.78,174.78,174.24,174.34,34094.0,171.5319,171.5319,171.0019,171.1001,34094.0
2024-12-11 10:35:00,174.28,174.58,174.22,174.5,16038.0,171.0412,171.3356,170.9823,171.2571,16038.0
2024-12-11 10:40:00,174.48,174.71,174.35,174.69,20392.0,171.2375,171.4632,171.1099,171.4436,20392.0
2024-12-11 10:45:00,174.62,175.29,174.6,175.25,23495.0,171.3749,172.0324,171.3552,171.9932,23495.0
2024-12-11 10:50:00,175.21,175.55,175.2,175.45,20970.0,171.9539,172.2876,171.9441,172.1894,20970.0
2024-12-11 10:55:00,175.46,175.46,175.18,175.22,31824.0,172.1993,172.1993,171.9245,171.9637,31824.0
2024-12-11 11:00:00,175.22,175.22,174.58,174.7,35774.0,171.9637,171.9637,171.3356,171.4534,35774.0
2024-12-11 11:05:00,174.71,174.83,174.55,174.6,10050.0,171.4632,171.581,171.3062,171.3552,10050.0
2024-12-11 11:10:00,174.69,174.77,174.55,174.65,11808.0,171.4436,171.5221,171.3062,171.4043,11808.0
2024-12-11 11:15:00,174.65,174.85,174.45,174.85,28092.0,171.4043,171.6006,171.208,171.6006,28092.0
2024-12-11 11:20:00,174.83,175.13,174.67,174.99,27121.0,171.581,171.8754,171.4239,171.738,27121.0
2024-12-11 11:25:00,175.05,175.17,174.95,175.01,12962.0,171.7969,171.9146,171.6987,171.7576,12962.0
2024-12-11 11:30:00,175.01,175.07,174.88,174.98,20071.0,171.7576,171.8165,171.63,171.7282,20071.0
2024-12-11 11:35:00,175.0,175.44,174.99,175.41,17902.0,171.7478,172.1796,171.738,172.1502,17902.0
2024-12-11 11:40:00,175.44,175.81,175.44,175.75,26084.0,172.1796,172.5428,172.1796,172.4839,26084.0
2024-12-11 11:45:00,175.73,175.79,175.54,175.7,28681.0,172.4642,172.5231,172.2778,172.4348,28681.0
2024-12-11 11:50:00,175.66,175.88,175.52,175.59,19030.0,172.3955,172.6115,172.2581,172.3268,19030.0
2024-12-11 11:55:00,175.51,175.52,175.36,175.39,20711.0,172.2483,172.2581,172.1011,172.1306,20711.0
2024-12-11 12:00:00,175.44,175.6,175.37,175.51,21159.0,172.1796,172.3367,172.1109,172.2483,21159.0
2024-12-11 12:05:00,175.55,175.62,175.4,175.42,15084.0,172.2876,172.3563,172.1404,172.16,15084.0
2024-12-11 12:10:00,175.44,175.53,175.3,175.31,16591.0,172.1796,172.268,172.0422,172.052,16591.0
2024-12-11 12:15:00,175.34,175.39,175.24,175.37,14945.0,172.0815,172.1306,171.9833,172.1109,14945.0
2024-12-11 12:20:00,175.33,175.37,175.18,175.24,16867.0,172.0717,172.1109,171.9245,171.9833,16867.0
2024-12-11 12:25:00,175.24,175.35,175.2,175.3,14964.0,171.9833,172.0913,171.9441,172.0422,14964.0
2024-12-11 12:30:00,175.31,175.31,175.11,175.11,11884.0,172.052,172.052,171.8558,171.8558,11884.0
2024-12-11 12:35:00,175.08,175.14,174.91,175.14,13432.0,171.8263,171.8852,171.6595,171.8852,13432.0
2024-12-11 12:40:00,175.16,175.2,175.05,175.05,8316.0,171.9048,171.9441,171.7969,171.7969,8316.0
2024-12-11 12:45:00,175.05,175.16,175.01,175.01,7995.0,171.7969,171.9048,171.7576,171.7576,7995.0
2024-12-11 12:50:00,175.05,175.19,175.01,175.09,10259.0,171.7969,171.9343,171.7576,171.8361,10259.0
2024-12-11 12:55:00,175.1,175.29,175.07,175.11,9441.0,171.846,172.0324,171.8165,171.8558,9441.0
2024-12-11 13:00:00,175.12,175.46,175.11,175.46,9584.0,171.8656,172.1993,171.8558,172.1993,9584.0
2024-12-11 13:05:00,175.45,175.46,175.24,175.3,11709.0,172.1894,172.1993,171.9833,172.0422,11709.0
2024-12-11 13:10:00,175.27,175.37,175.05,175.18,14481.0,172.0128,172.1109,171.7969,171.9245,14481.0
2024-12-11 13:15:00,175.19,175.24,174.87,174.9,64785.0,171.9343,171.9833,171.6202,171.6497,64785.0
2024-12-11 13:20:00,174.93,174.99,174.89,174.89,7541.0,171.6791,171.738,171.6399,171.6399,7541.0
2024-12-11 13:25:00,174.94,175.14,174.73,174.93,24006.0,171.6889,171.8852,171.4828,171.6791,24006.0
2024-12-11 13:30:00,174.83,174.9,174.64,174.86,31957.0,171.581,171.6497,171.3945,171.6104,31957.0
2024-12-11 13:35:00,174.85,175.05,174.79,175.05,21170.0,171.6006,171.7969,171.5417,171.7969,21170.0
2024-12-11 13:40:00,175.02,175.1,174.97,175.06,11799.0,171.7674,171.846,171.7184,171.8067,11799.0
2024-12-11 13:45:00,175.03,175.3,174.98,175.27,20203.0,171.7773,172.0422,171.7282,172.0128,20203.0
2024-12-11 13:50:00,175.27,175.28,174.58,174.62,28403.0,172.0128,172.0226,171.3356,171.3749,28403.0
2024-12-11 13:55:00,174.66,174.72,174.32,174.32,24570.0,171.4141,171.473,171.0804,171.0804,24570.0
2024-12-11 14:00:00,174.28,174.31,174.16,174.21,39165.0,171.0412,171.0706,170.9234,170.9725,39165.0
2024-12-11 14:05:00,174.21,174.32,174.03,174.18,24038.0,170.9725,171.0804,170.7958,170.943,24038.0
2024-12-11 14:10:00,174.11,174.14,173.84,174.09,37561.0,170.8743,170.9038,170.6094,170.8547,37561.0
2024-12-11 14:15:00,174.14,174.22,174.01,174.08,17827.0,170.9038,170.9823,170.7762,170.8449,17827.0
2024-12-11 14:20:00,174.09,174.16,174.0,174.11,37686.0,170.8547,170.9234,170.7664,170.8743,37686.0
2024-12-11 14:25:00,174.1,174.31,173.98,174.24,19558.0,170.8645,171.0706,170.7468,171.0019,19558.0
2024-12-11 14:30:00,174.29,174.31,174.08,174.12,42978.0,171.051,171.0706,170.8449,170.8842,42978.0
2024-12-11 14:35:00,174.08,174.22,174.07,174.19,11170.0,170.8449,170.9823,170.8351,170.9529,11170.0
2024-12-11 14:40:00,174.23,174.37,174.12,174.31,25034.0,170.9921,171.1295,170.8842,171.0706,25034.0
2024-12-11 14:45:00,174.35,174.45,174.32,174.34,13886.0,171.1099,171.208,171.0804,171.1001,13886.0
2024-12-11 14:50:00,174.32,174.5,174.31,174.35,15348.0,171.0804,171.2571,171.0706,171.1099,15348.0
2024-12-11 14:55:00,174.34,174.36,174.26,174.27,18959.0,171.1001,171.1197,171.0216,171.0314,18959.0
2024-12-11 15:00:00,174.31,174.43,174.3,174.37,13560.0,171.0706,171.1884,171.0608,171.1295,13560.0
2024-12-11 15:05:00,174.42,174.46,174.25,174.32,35545.0,171.1786,171.2178,171.0117,171.0804,35545.0
2024-12-11 15:10:00,174.31,174.45,174.16,174.22,20162.0,171.0706,171.208,170.9234,170.9823,20162.0
2024-12-11 15:15:00,174.25,174.51,174.23,174.51,30672.0,171.0117,171.2669,170.9921,171.2669,30672.0
2024-12-11 15:20:00,174.51,174.51,174.28,174.43,36892.0,171.2669,171.2669,171.0412,171.1884,36892.0
2024-12-11 15:25:00,174.43,174.66,174.38,174.61,31126.0,171.1884,171.4141,171.1393,171.3651,31126.0
2024-12-11 15:30:00,174.63,174.78,174.4,174.41,29193.0,171.3847,171.5319,171.159,171.1688,29193.0
2024-12-11 15:35:00,174.44,174.6,174.42,174.55,34871.0,171.1982,171.3552,171.1786,171.3062,34871.0
2024-12-11 15:40:00,174.51,174.56,174.4,174.41,42118.0,171.2669,171.316,171.159,171.1688,42118.0
2024-12-11 15:45:00,174.43,174.54,174.22,174.22,45340.0,171.1884,171.2964,170.9823,170.9823,45340.0
2024-12-11 15:50:00,174.26,175.36,174.26,175.28,108312.0,171.0216,172.1011,171.0216,172.0226,108312.0
2024-12-11 15:55:00,175.2,175.24,174.0,174.34,632487.0,171.9441,171.9833,170.7664,171.1001,632487.0
2024-12-12 09:30:00,174.91,175.37,174.53,175.27,78256.0,171.6595,172.1109,171.2865,172.0128,78256.0
2024-12-12 09:35:00,175.33,175.91,175.24,175.37,40116.0,172.0717,172.6409,171.9833,172.1109,40116.0
2024-12-12 09:40:00,175.49,175.79,175.41,175.76,41374.0,172.2287,172.5231,172.1502,172.4937,41374.0
2024-12-12 09:45:00,175.64,175.65,175.24,175.26,34733.0,172.3759,172.3857,171.9833,172.003,34733.0
2024-12-12 09:50:00,175.29,175.45,175.06,175.18,30606.0,172.0324,172.1894,171.8067,171.9245,30606.0
2024-12-12 09:55:00,175.12,175.12,174.76,174.85,24778.0,171.8656,171.8656,171.5123,171.6006,24778.0
2024-12-12 10:00:00,174.9,174.9,174.36,174.39,31161.0,171.6497,171.6497,171.1197,171.1491,31161.0
2024-12-12 10:05:00,174.3,174.58,173.93,174.03,34357.0,171.0608,171.3356,170.6977,170.7958,34357.0
2024-12-12 10:10:00,174.03,174.15,173.91,173.98,17509.0,170.7958,170.9136,170.6781,170.7468,17509.0
2024-12-12 10:15:00,174.0,174.23,173.98,174.09,38582.0,170.7664,170.9921,170.7468,170.8547,38582.0
2024-12-12 10:20:00,174.07,174.24,173.9,174.0,43580.0,170.8351,171.0019,170.6683,170.7664,43580.0
2024-12-12 10:25:00,173.94,174.23,173.84,173.96,29089.0,170.7075,170.9921,170.6094,170.7271,29089.0
2024-12-12 10:30:00,174.12,174.12,173.95,174.03,17034.0,170.8842,170.8842,170.7173,170.7958,17034.0
2024-12-12 10:35:00,174.11,174.34,174.0,174.25,14015.0,170.8743,171.1001,170.7664,171.0117,14015.0
2024-12-12 10:40:00,174.25,174.58,174.25,174.39,11659.0,171.0117,171.3356,171.0117,171.1491,11659.0
2024-12-12 10:45:00,174.46,174.53,174.28,174.39,14486.0,171.2178,171.2865,171.0412,171.1491,14486.0
2024-12-12 10:50:00,174.39,174.5,174.15,174.16,19296.0,171.1491,171.2571,170.9136,170.9234,19296.0
2024-12-12 10:55:00,174.21,174.25,174.01,174.02,38131.0,170.9725,171.0117,170.7762,170.786,38131.0
2024-12-12 11:00:00,174.03,174.04,173.45,173.52,55042.0,170.7958,170.8056,170.2266,170.2953,55042.0
2024-12-12 11:05:00,173.52,173.71,173.49,173.56,22452.0,170.2953,170.4818,170.2659,170.3346,22452.0
2024-12-12 11:10:00,173.56,173.95,173.56,173.87,12147.0,170.3346,170.7173,170.3346,170.6388,12147.0
2024-12-12 11:15:00,173.87,173.9,173.68,173.73,11133.0,170.6388,170.6683,170.4523,170.5014,11133.0
2024-12-12 11:20:00,173.68,173.85,173.61,173.84,24662.0,170.4523,170.6192,170.3836,170.6094,24662.0
2024-12-12 11:25:00,173.85,174.2,173.83,174.02,30450.0,170.6192,170.9627,170.5996,170.786,30450.0
2024-12-12 11:30:00,174.1,174.1,173.95,174.02,14505.0,170.8645,170.8645,170.7173,170.786,14505.0
2024-12-12 11:35:00,174.08,174.08,173.72,173.75,33757.0,170.8449,170.8449,170.4916,170.521,33757.0
2024-12-12 11:40:00,173.72,173.82,173.57,173.75,34978.0,170.4916,170.5897,170.3444,170.521,34978.0
2024-12-12 11:45:00,173.75,173.8,173.61,173.75,6383.0,170.521,170.5701,170.3836,170.521,6383.0
2024-12-12 11:50:00,173.7,173.7,173.5,173.53,13202.0,170.472,170.472,170.2757,170.3051,13202.0
2024-12-12 11:55:00,173.62,173.65,173.5,173.57,8785.0,170.3935,170.4229,170.2757,170.3444,8785.0
2024-12-12 12:00:00,173.63,173.64,173.4,173.59,13447.0,170.4033,170.4131,170.1775,170.364,13447.0
2024-12-12 12:05:00,173.59,173.63,173.4,173.47,25166.0,170.364,170.4033,170.1775,170.2462,25166.0
2024-12-12 12:10:00,173.47,173.64,173.44,173.55,13723.0,170.2462,170.4131,170.2168,170.3248,13723.0
2024-12-12 12:15:00,173.56,173.94,173.4,173.77,25123.0,170.3346,170.7075,170.1775,170.5407,25123.0
2024-12-12 12:20:00,173.83,173.85,173.6,173.64,11451.0,170.5996,170.6192,170.3738,170.4131,11451.0
2024-12-12 12:25:00,173.67,173.82,173.67,173.78,13626.0,170.4425,170.5897,170.4425,170.5505,13626.0
2024-12-12 12:30:00,173.72,173.8,173.57,173.65,6800.0,170.4916,170.5701,170.3444,170.4229,6800.0
2024-12-12 12:35:00,173.65,173.65,173.46,173.53,14242.0,170.4229,170.4229,170.2364,170.3051,14242.0
2024-12-12 12:40:00,173.53,173.63,173.43,173.43,11368.0,170.3051,170.4033,170.207,170.207,11368.0
2024-12-12 12:45:00,173.48,173.54,173.21,173.25,14712.0,170.2561,170.3149,169.9911,170.0303,14712.0
2024-12-12 12:50:00,173.24,173.24,173.02,173.16,15387.0,170.0205,170.0205,169.8046,169.942,15387.0
2024-12-12 12:55:00,173.2,173.35,173.1,173.31,15988.0,169.9813,170.1285,169.8831,170.0892,15988.0
2024-12-12 13:00:00,173.3,173.37,173.22,173.3,9999.0,170.0794,170.1481,170.0009,170.0794,9999.0
2024-12-12 13:05:00,173.31,173.39,173.23,173.32,11579.0,170.0892,170.1677,170.0107,170.099,11579.0
2024-12-12 13:10:00,173.33,173.33,172.83,172.84,19226.0,170.1088,170.1088,169.6181,169.628,19226.0
2024-12-12 13:15:00,172.82,173.01,172.8,172.84,10250.0,169.6083,169.7948,169.5887,169.628,10250.0
2024-12-12 13:20:00,172.8,172.96,172.68,172.72,24580.0,169.5887,169.7457,169.4709,169.5102,24580.0
2024-12-12 13:25:00,172.77,172.93,172.61,172.64,43002.0,169.5593,169.7163,169.4022,169.4317,43002.0
2024-12-12 13:30:00,172.63,172.71,172.5,172.56,17404.0,169.4219,169.5004,169.2943,169.3532,17404.0
2024-12-12 13:35:00,172.56,172.65,172.46,172.62,36804.0,169.3532,169.4415,169.255,169.412,36804.0
2024-12-12 13:40:00,172.62,172.66,172.52,172.61,17827.0,169.412,169.4513,169.3139,169.4022,17827.0
2024-12-12 13:45:00,172.57,172.62,172.53,172.59,18812.0,169.363,169.412,169.3237,169.3826,18812.0
2024-12-12 13:50:00,172.61,172.66,172.53,172.6,9978.0,169.4022,169.4513,169.3237,169.3924,9978.0
2024-12-12 13:55:00,172.61,172.62,172.14,172.14,39487.0,169.4022,169.412,168.941,168.941,39487.0
2024-12-12 14:00:00,172.13,172.2,171.99,172.01,53808.0,168.9311,168.9998,168.7937,168.8134,53808.0
2024-12-12 14:05:00,172.02,172.44,172.02,172.37,31513.0,168.8232,169.2354,168.8232,169.1667,31513.0
2024-12-12 14:10:00,172.36,172.68,172.33,172.61,28258.0,169.1569,169.4709,169.1274,169.4022,28258.0
2024-12-12 14:15:00,172.62,172.72,172.38,172.47,15325.0,169.412,169.5102,169.1765,169.2648,15325.0
2024-12-12 14:20:00,172.48,172.6,172.43,172.54,13234.0,169.2746,169.3924,169.2256,169.3335,13234.0
2024-12-12 14:25:00,172.55,172.58,172.37,172.55,27109.0,169.3433,169.3728,169.1667,169.3433,27109.0
2024-12-12 14:30:00,172.55,172.66,172.45,172.54,12387.0,169.3433,169.4513,169.2452,169.3335,12387.0
2024-12-12 14:35:00,172.53,172.66,172.46,172.56,16693.0,169.3237,169.4513,169.255,169.3532,16693.0
2024-12-12 14:40:00,172.58,172.58,172.39,172.53,26168.0,169.3728,169.3728,169.1863,169.3237,26168.0
2024-12-12 14:45:00,172.56,172.7,172.5,172.53,11100.0,169.3532,169.4906,169.2943,169.3237,11100.0
2024-12-12 14:50:00,172.53,172.6,172.43,172.55,11488.0,169.3237,169.3924,169.2256,169.3433,11488.0
2024-12-12 14:55:00,172.53,172.61,172.34,172.34,74637.0,169.3237,169.4022,169.1372,169.1372,74637.0
2024-12-12 15:00:00,172.33,172.39,172.23,172.31,22350.0,169.1274,169.1863,169.0293,169.1078,22350.0
2024-12-12 15:05:00,172.32,172.45,172.19,172.45,24259.0,169.1176,169.2452,168.99,169.2452,24259.0
2024-12-12 15:10:00,172.45,172.57,172.31,172.42,58203.0,169.2452,169.363,169.1078,169.2158,58203.0
2024-12-12 15:15:00,172.42,172.53,172.37,172.48,20694.0,169.2158,169.3237,169.1667,169.2746,20694.0
2024-12-12 15:20:00,172.43,172.62,172.33,172.33,22526.0,169.2256,169.412,169.1274,169.1274,22526.0
2024-12-12 15:25:00,172.38,172.92,172.34,172.84,39658.0,169.1765,169.7065,169.1372,169.628,39658.0
2024-12-12 15:30:00,172.88,173.25,172.85,173.24,35236.0,169.6672,170.0303,169.6378,170.0205,35236.0
2024-12-12 15:35:00,173.2,173.24,173.0,173.13,31304.0,169.9813,170.0205,169.785,169.9126,31304.0
2024-12-12 15:40:00,173.12,173.23,173.03,173.2,31394.0,169.9027,170.0107,169.8144,169.9813,31394.0
2024-12-12 15:45:00,173.17,173.36,173.09,173.14,37720.0,169.9518,170.1383,169.8733,169.9224,37720.0
2024-12-12 15:50:00,173.12,173.24,173.01,173.12,59107.0,169.9027,170.0205,169.7948,169.9027,59107.0
2024-12-12 15:55:00,173.15,173.29,173.1,173.21,197466.0,169.9322,170.0696,169.8831,169.9911,197466.0
2024-12-13 09:30:00,173.25,173.79,172.72,173.79,73388.0,170.0303,170.5603,169.5102,170.5603,73388.0
2024-12-13 09:35:00,173.68,174.15,173.34,173.6,35472.0,170.4523,170.9136,170.1187,170.3738,35472.0
2024-12-13 09:40:00,173.55,173.75,173.19,173.28,55682.0,170.3248,170.521,169.9714,170.0598,55682.0
2024-12-13 09:45:00,173.13,173.35,172.9,172.93,23245.0,169.9126,170.1285,169.6868,169.7163,23245.0
2024-12-13 09:50:00,173.05,173.05,172.49,172.67,8418.0,169.834,169.834,169.2845,169.4611,8418.0
2024-12-13 09:55:00,172.49,172.9,172.39,172.66,39153.0,169.2845,169.6868,169.1863,169.4513,39153.0
2024-12-13 10:00:00,172.53,172.94,172.4,172.93,22209.0,169.3237,169.7261,169.1961,169.7163,22209.0
2024-12-13 10:05:00,172.87,173.26,172.8,173.0,36405.0,169.6574,170.0401,169.5887,169.785,36405.0
2024-12-13 10:10:00,173.07,173.31,172.99,173.06,17576.0,169.8537,170.0892,169.7752,169.8439,17576.0
2024-12-13 10:15:00,173.06,173.45,173.06,173.36,20277.0,169.8439,170.2266,169.8439,170.1383,20277.0
2024-12-13 10:20:00,173.36,173.6,173.29,173.54,14524.0,170.1383,170.3738,170.0696,170.3149,14524.0
2024-12-13 10:25:00,173.5,174.03,173.49,173.97,28147.0,170.2757,170.7958,170.2659,170.737,28147.0
2024-12-13 10:30:00,173.91,173.91,173.39,173.5,11174.0,170.6781,170.6781,170.1677,170.2757,11174.0
2024-12-13 10:35:00,173.55,173.64,173.43,173.56,12499.0,170.3248,170.4131,170.207,170.3346,12499.0
2024-12-13 10:40:00,173.55,173.63,173.28,173.36,13584.0,170.3248,170.4033,170.0598,170.1383,13584.0
2024-12-13 10:45:00,173.36,173.51,173.28,173.39,37796.0,170.1383,170.2855,170.0598,170.1677,37796.0
2024-12-13 10:50:00,173.29,173.47,173.28,173.38,8998.0,170.0696,170.2462,170.0598,170.1579,8998.0
2024-12-13 10:55:00,173.34,174.21,173.31,174.08,33733.0,170.1187,170.9725,170.0892,170.8449,33733.0
2024-12-13 11:00:00,174.15,174.6,174.12,174.47,32095.0,170.9136,171.3552,170.8842,171.2277,32095.0
2024-12-13 11:05:00,174.45,174.64,174.24,174.5,24085.0,171.208,171.3945,171.0019,171.2571,24085.0
2024-12-13 11:10:00,174.49,174.81,174.22,174.25,25212.0,171.2473,171.5613,170.9823,171.0117,25212.0
2024-12-13 11:15:00,174.28,174.38,174.08,174.08,8695.0,171.0412,171.1393,170.8449,170.8449,8695.0
2024-12-13 11:20:00,174.16,174.46,174.14,174.28,17092.0,170.9234,171.2178,170.9038,171.0412,17092.0
2024-12-13 11:25:00,174.3,174.58,174.3,174.53,15601.0,171.0608,171.3356,171.0608,171.2865,15601.0
2024-12-13 11:30:00,174.53,174.69,174.45,174.55,15703.0,171.2865,171.4436,171.208,171.3062,15703.0
2024-12-13 11:35:00,174.65,174.7,174.33,174.36,35036.0,171.4043,171.4534,171.0903,171.1197,35036.0
2024-12-13 11:40:00,174.36,174.88,174.36,174.82,30376.0,171.1197,171.63,171.1197,171.5712,30376.0
2024-12-13 11:45:00,174.81,174.9,174.7,174.71,31393.0,171.5613,171.6497,171.4534,171.4632,31393.0
2024-12-13 11:50:00,174.71,174.84,174.62,174.66,28531.0,171.4632,171.5908,171.3749,171.4141,28531.0
2024-12-13 11:55:00,174.69,174.92,174.6,174.6,52390.0,171.4436,171.6693,171.3552,171.3552,52390.0
2024-12-13 12:00:00,174.67,174.67,174.46,174.58,16197.0,171.4239,171.4239,171.2178,171.3356,16197.0
2024-12-13 12:05:00,174.58,174.6,174.18,174.22,21088.0,171.3356,171.3552,170.943,170.9823,21088.0
2024-12-13 12:10:00,174.23,174.29,174.1,174.16,11888.0,170.9921,171.051,170.8645,170.9234,11888.0
2024-12-13 12:15:00,174.17,174.21,174.0,174.13,14571.0,170.9332,170.9725,170.7664,170.894,14571.0
2024-12-13 12:20:00,174.12,174.23,174.0,174.08,16708.0,170.8842,170.9921,170.7664,170.8449,16708.0
2024-12-13 12:25:00,174.08,174.4,174.07,174.4,12159.0,170.8449,171.159,170.8351,171.159,12159.0
2024-12-13 12:30:00,174.38,174.48,174.35,174.38,11968.0,171.1393,171.2375,171.1099,171.1393,11968.0
2024-12-13 12:35:00,174.39,174.39,174.17,174.19,6984.0,171.1491,171.1491,170.9332,170.9529,6984.0
2024-12-13 12:40:00,174.14,174.23,173.95,173.98,10341.0,170.9038,170.9921,170.7173,170.7468,10341.0
2024-12-13 12:45:00,173.96,174.01,173.79,173.92,16104.0,170.7271,170.7762,170.5603,170.6879,16104.0
2024-12-13 12:50:00,173.91,173.92,173.72,173.8,6820.0,170.6781,170.6879,170.4916,170.5701,6820.0
2024-12-13 12:55:00,173.78,173.9,173.7,173.83,10980.0,170.5505,170.6683,170.472,170.5996,10980.0
2024-12-13 13:00:00,173.89,174.08,173.79,174.08,13258.0,170.6584,170.8449,170.5603,170.8449,13258.0
2024-12-13 13:05:00,174.15,174.37,174.02,174.31,9666.0,170.9136,171.1295,170.786,171.0706,9666.0
2024-12-13 13:10:00,174.34,174.5,174.3,174.41,12709.0,171.1001,171.2571,171.0608,171.1688,12709.0
2024-12-13 13:15:00,174.46,174.56,174.36,174.5,19707.0,171.2178,171.316,171.1197,171.2571,19707.0
2024-12-13 13:20:00,174.5,174.56,174.34,174.49,10024.0,171.2571,171.316,171.1001,171.2473,10024.0
2024-12-13 13:25:00,174.45,174.56,174.37,174.45,7447.0,171.208,171.316,171.1295,171.208,7447.0
2024-12-13 13:30:00,174.45,174.46,174.32,174.39,9839.0,171.208,171.2178,171.0804,171.1491,9839.0
2024-12-13 13:35:00,174.43,174.49,174.27,174.46,9154.0,171.1884,171.2473,171.0314,171.2178,9154.0
2024-12-13 13:40:00,174.46,174.46,174.24,174.29,7778.0,171.2178,171.2178,171.0019,171.051,7778.0
2024-12-13 13:45:00,174.26,174.3,174.06,174.09,13614.0,171.0216,171.0608,170.8253,170.8547,13614.0
2024-12-13 13:50:00,174.05,174.13,173.96,174.0,7515.0,170.8155,170.894,170.7271,170.7664,7515.0
2024-12-13 13:55:00,174.0,174.12,173.99,174.05,9098.0,170.7664,170.8842,170.7566,170.8155,9098.0
2024-12-13 14:00:00,174.08,174.28,174.01,174.28,6096.0,170.8449,171.0412,170.7762,171.0412,6096.0
2024-12-13 14:05:00,174.28,174.39,174.24,174.34,11154.0,171.0412,171.1491,171.0019,171.1001,11154.0
2024-12-13 14:10:00,174.28,174.35,174.08,174.14,8518.0,171.0412,171.1099,170.8449,170.9038,8518.0
2024-12-13 14:15:00,174.14,174.18,174.05,174.12,19578.0,170.9038,170.943,170.8155,170.8842,19578.0
2024-12-13 14:20:00,174.03,174.12,173.7,173.77,25997.0,170.7958,170.8842,170.472,170.5407,25997.0
2024-12-13 14:25:00,173.76,173.81,173.64,173.65,16739.0,170.5309,170.5799,170.4131,170.4229,16739.0
2024-12-13 14:30:00,173.63,173.79,173.5,173.75,20940.0,170.4033,170.5603,170.2757,170.521,20940.0
2024-12-13 14:35:00,173.75,173.83,173.71,173.78,11108.0,170.521,170.5996,170.4818,170.5505,11108.0
2024-12-13 14:40:00,173.84,173.84,173.74,173.76,9504.0,170.6094,170.6094,170.5112,170.5309,9504.0
2024-12-13 14:45:00,173.8,173.86,173.75,173.8,10563.0,170.5701,170.629,170.521,170.5701,10563.0
2024-12-13 14:50:00,173.8,173.92,173.67,173.76,21172.0,170.5701,170.6879,170.4425,170.5309,21172.0
2024-12-13 14:55:00,173.8,173.82,173.6,173.69,18998.0,170.5701,170.5897,170.3738,170.4622,18998.0
2024-12-13 15:00:00,173.73,174.01,173.73,174.0,12375.0,170.5014,170.7762,170.5014,170.7664,12375.0
2024-12-13 15:05:00,174.05,174.13,173.98,173.98,15897.0,170.8155,170.894,170.7468,170.7468,15897.0
2024-12-13 15:10:00,173.98,174.03,173.62,173.63,41437.0,170.7468,170.7958,170.3935,170.4033,41437.0
2024-12-13 15:15:00,173.67,173.82,173.51,173.6,110517.0,170.4425,170.5897,170.2855,170.3738,110517.0
2024-12-13 15:20:00,173.62,173.68,173.52,173.52,23332.0,170.3935,170.4523,170.2953,170.2953,23332.0
2024-12-13 15:25:00,173.56,173.61,173.41,173.56,23899.0,170.3346,170.3836,170.1874,170.3346,23899.0
2024-12-13 15:30:00,173.58,173.8,173.54,173.8,11801.0,170.3542,170.5701,170.3149,170.5701,11801.0
2024-12-13 15:35:00,173.81,174.01,173.8,174.0,16640.0,170.5799,170.7762,170.5701,170.7664,16640.0
2024-12-13 15:40:00,174.01,174.01,173.88,173.89,27160.0,170.7762,170.7762,170.6486,170.6584,27160.0
2024-12-13 15:45:00,173.92,173.94,173.68,173.76,31487.0,170.6879,170.7075,170.4523,170.5309,31487.0
2024-12-13 15:50:00,173.71,173.73,173.34,173.37,50201.0,170.4818,170.5014,170.1187,170.1481,50201.0
2024-12-13 15:55:00,173.34,173.57,173.23,173.34,196654.0,170.1187,170.3444,170.0107,170.1187,196654.0
2024-12-16 09:30:00,171.67,173.0,171.5,172.43,222591.0,168.4797,169.785,168.3129,169.2256,222591.0
2024-12-16 09:35:00,172.35,172.58,171.33,171.38,48185.0,169.1471,169.3728,168.146,168.1951,48185.0
2024-12-16 09:40:00,171.38,171.62,170.53,170.77,69359.0,168.1951,168.4306,167.3609,167.5964,69359.0
2024-12-16 09:45:00,170.91,171.73,170.6,171.67,46921.0,167.7338,168.5386,167.4296,168.4797,46921.0
2024-12-16 09:50:00,171.5,171.78,171.11,171.12,37212.0,168.3129,168.5876,167.9301,167.9399,37212.0
2024-12-16 09:55:00,171.21,171.38,170.86,171.05,48592.0,168.0282,168.1951,167.6847,167.8712,48592.0
2024-12-16 10:00:00,171.11,171.27,170.85,171.21,46598.0,167.9301,168.0871,167.6749,168.0282,46598.0
2024-12-16 10:05:00,171.27,171.62,171.01,171.21,36693.0,168.0871,168.4306,167.832,168.0282,36693.0
2024-12-16 10:10:00,171.21,171.29,170.9,171.19,39008.0,168.0282,168.1068,167.724,168.0086,39008.0
2024-12-16 10:15:00,171.17,171.55,171.15,171.51,38918.0,167.989,168.3619,167.9694,168.3227,38918.0
2024-12-16 10:20:00,171.54,171.57,171.11,171.11,27263.0,168.3521,168.3816,167.9301,167.9301,27263.0
2024-12-16 10:25:00,171.12,171.37,170.94,171.02,28356.0,167.9399,168.1853,167.7633,167.8418,28356.0
2024-12-16 10:30:00,171.04,171.41,171.01,171.24,22104.0,167.8614,168.2245,167.832,168.0577,22104.0
2024-12-16 10:35:00,171.28,172.06,171.28,171.98,26839.0,168.0969,168.8624,168.0969,168.7839,26839.0
2024-12-16 10:40:00,171.98,172.08,171.84,172.07,39740.0,168.7839,168.8821,168.6465,168.8723,39740.0
2024-12-16 10:45:00,172.07,172.15,171.95,172.03,50438.0,168.8723,168.9508,168.7545,168.833,50438.0
2024-12-16 10:50:00,172.05,172.36,171.93,172.29,51468.0,168.8526,169.1569,168.7349,169.0882,51468.0
2024-12-16 10:55:00,172.36,172.37,172.07,172.37,131944.0,169.1569,169.1667,168.8723,169.1667,131944.0
2024-12-16 11:00:00,172.31,172.73,172.21,172.57,22538.0,169.1078,169.52,169.0097,169.363,22538.0
2024-12-16 11:05:00,172.64,172.95,172.49,172.81,29710.0,169.4317,169.7359,169.2845,169.5985,29710.0
2024-12-16 11:10:00,172.71,172.84,172.62,172.74,20493.0,169.5004,169.628,169.412,169.5298,20493.0
2024-12-16 11:15:00,172.66,172.72,172.31,172.5,17251.0,169.4513,169.5102,169.1078,169.2943,17251.0
2024-12-16 11:20:00,172.5,172.51,172.32,172.36,39939.0,169.2943,169.3041,169.1176,169.1569,39939.0
2024-12-16 11:25:00,172.39,172.39,172.19,172.25,17492.0,169.1863,169.1863,168.99,169.0489,17492.0
2024-12-16 11:30:00,172.25,172.38,172.19,172.32,24580.0,169.0489,169.1765,168.99,169.1176,24580.0
2024-12-16 11:35:00,172.28,172.36,172.26,172.32,45709.0,169.0784,169.1569,169.0587,169.1176,45709.0
2024-12-16 11:40:00,172.31,172.36,171.87,172.02,69093.0,169.1078,169.1569,168.676,168.8232,69093.0
2024-12-16 11:45:00,172.02,172.36,171.9,172.36,42233.0,168.8232,169.1569,168.7054,169.1569,42233.0
2024-12-16 11:50:00,172.36,172.36,171.96,171.96,34665.0,169.1569,169.1569,168.7643,168.7643,34665.0
2024-12-16 11:55:00,172.03,172.06,171.6,171.67,124287.0,168.833,168.8624,168.411,168.4797,124287.0
2024-12-16 12:00:00,171.67,172.27,171.67,172.27,71038.0,168.4797,169.0685,168.4797,169.0685,71038.0
2024-12-16 12:05:00,172.3,172.66,172.2,172.62,25624.0,169.098,169.4513,168.9998,169.412,25624.0
2024-12-16 12:10:00,172.61,172.69,172.49,172.62,17956.0,169.4022,169.4807,169.2845,169.412,17956.0
2024-12-16 12:15:00,172.64,173.06,172.61,172.97,39750.0,169.4317,169.8439,169.4022,169.7555,39750.0
2024-12-16 12:20:00,172.97,173.04,172.84,172.92,34191.0,169.7555,169.8242,169.628,169.7065,34191.0
2024-12-16 12:25:00,172.95,173.15,172.95,173.09,15147.0,169.7359,169.9322,169.7359,169.8733,15147.0
2024-12-16 12:30:00,173.09,173.33,172.99,173.33,42906.0,169.8733,170.1088,169.7752,170.1088,42906.0
2024-12-16 12:35:00,173.34,173.34,172.76,172.99,23707.0,170.1187,170.1187,169.5494,169.7752,23707.0
2024-12-16 12:40:00,172.99,173.07,172.85,172.99,20545.0,169.7752,169.8537,169.6378,169.7752,20545.0
2024-12-16 12:45:00,173.0,173.11,172.89,172.94,22134.0,169.785,169.8929,169.677,169.7261,22134.0
2024-12-16 12:50:00,172.98,173.11,172.74,172.79,29377.0,169.7653,169.8929,169.5298,169.5789,29377.0
2024-12-16 12:55:00,172.79,172.87,172.56,172.63,23781.0,169.5789,169.6574,169.3532,169.4219,23781.0
2024-12-16 13:00:00,172.56,172.59,172.08,172.31,97254.0,169.3532,169.3826,168.8821,169.1078,97254.0
2024-12-16 13:05:00,172.27,172.37,172.12,172.34,22848.0,169.0685,169.1667,168.9213,169.1372,22848.0
2024-12-16 13:10:00,172.27,172.41,171.81,171.93,77266.0,169.0685,169.2059,168.6171,168.7349,77266.0
2024-12-16 13:15:00,171.94,172.19,171.91,172.1,30650.0,168.7447,168.99,168.7152,168.9017,30650.0
2024-12-16 13:20:00,172.11,172.33,172.11,172.22,46121.0,168.9115,169.1274,168.9115,169.0195,46121.0
2024-12-16 13:25:00,172.22,172.46,171.86,172.14,51291.0,169.0195,169.255,168.6662,168.941,51291.0
2024-12-16 13:30:00,172.19,172.24,172.08,172.22,15062.0,168.99,169.0391,168.8821,169.0195,15062.0
2024-12-16 13:35:00,172.24,172.49,172.18,172.37,29401.0,169.0391,169.2845,168.9802,169.1667,29401.0
2024-12-16 13:40:00,172.37,172.54,172.35,172.51,26518.0,169.1667,169.3335,169.1471,169.3041,26518.0
2024-12-16 13:45:00,172.54,172.86,172.47,172.85,53588.0,169.3335,169.6476,169.2648,169.6378,53588.0
2024-12-16 13:50:00,172.81,172.98,172.79,172.92,51754.0,169.5985,169.7653,169.5789,169.7065,51754.0
2024-12-16 13:55:00,172.96,172.96,172.64,172.64,26982.0,169.7457,169.7457,169.4317,169.4317,26982.0
2024-12-16 14:00:00,172.7,172.79,172.49,172.56,28080.0,169.4906,169.5789,169.2845,169.3532,28080.0
2024-12-16 14:05:00,172.56,172.57,172.31,172.31,10524.0,169.3532,169.363,169.1078,169.1078,10524.0
2024-12-16 14:10:00,172.36,172.45,172.24,172.25,35638.0,169.1569,169.2452,169.0391,169.0489,35638.0
2024-12-16 14:15:00,172.25,172.33,172.05,172.14,33637.0,169.0489,169.1274,168.8526,168.941,33637.0
2024-12-16 14:20:00,172.07,172.11,171.91,171.92,32960.0,168.8723,168.9115,168.7152,168.725,32960.0
2024-12-16 14:25:00,171.96,172.22,171.94,172.17,31272.0,168.7643,169.0195,168.7447,168.9704,31272.0
2024-12-16 14:30:00,172.2,172.29,172.1,172.1,60900.0,168.9998,169.0882,168.9017,168.9017,60900.0
2024-12-16 14:35:00,172.14,172.19,171.94,171.96,11865.0,168.941,168.99,168.7447,168.7643,11865.0
2024-12-16 14:40:00,171.97,172.06,171.91,172.06,43141.0,168.7741,168.8624,168.7152,168.8624,43141.0
2024-12-16 14:45:00,172.05,172.38,172.04,172.36,34889.0,168.8526,169.1765,168.8428,169.1569,34889.0
2024-12-16 14:50:00,172.36,172.41,172.15,172.36,50718.0,169.1569,169.2059,168.9508,169.1569,50718.0
2024-12-16 14:55:00,172.33,172.53,172.31,172.47,27512.0,169.1274,169.3237,169.1078,169.2648,27512.0
2024-12-16 15:00:00,172.42,172.47,172.3,172.34,69880.0,169.2158,169.2648,169.098,169.1372,69880.0
2024-12-16 15:05:00,172.31,172.42,172.1,172.38,94717.0,169.1078,169.2158,168.9017,169.1765,94717.0
2024-12-16 15:10:00,172.41,172.63,172.3,172.59,29948.0,169.2059,169.4219,169.098,169.3826,29948.0
2024-12-16 15:15:00,172.6,172.6,172.3,172.34,57126.0,169.3924,169.3924,169.098,169.1372,57126.0
2024-12-16 15:20:00,172.37,172.45,172.02,172.36,45733.0,169.1667,169.2452,168.8232,169.1569,45733.0
2024-12-16 15:25:00,172.38,172.42,172.06,172.32,50806.0,169.1765,169.2158,168.8624,169.1176,50806.0
2024-12-16 15:30:00,172.33,172.44,172.28,172.4,58172.0,169.1274,169.2354,169.0784,169.1961,58172.0
2024-12-16 15:35:00,172.4,172.47,172.07,172.15,59478.0,169.1961,169.2648,168.8723,168.9508,59478.0
2024-12-16 15:40:00,172.16,172.23,171.85,171.91,67475.0,168.9606,169.0293,168.6563,168.7152,67475.0
2024-12-16 15:45:00,171.91,171.91,171.63,171.67,67534.0,168.7152,168.7152,168.4404,168.4797,67534.0
2024-12-16 15:50:00,171.68,171.77,171.44,171.61,91286.0,168.4895,168.5778,168.254,168.4208,91286.0
2024-12-16 15:55:00,171.61,171.83,171.51,171.65,246524.0,168.4208,168.6367,168.3227,168.4601,246524.0
2024-12-17 09:30:00,170.58,172.63,170.21,172.34,169140.0,167.4099,169.4219,167.0468,169.1372,169140.0
2024-12-17 09:35:00,172.34,174.42,172.32,174.42,111311.0,169.1372,171.1786,169.1176,171.1786,111311.0
2024-12-17 09:40:00,174.49,174.92,174.0,174.92,85709.0,171.2473,171.6693,170.7664,171.6693,85709.0
2024-12-17 09:45:00,174.91,175.0,174.09,174.75,67626.0,171.6595,171.7478,170.8547,171.5025,67626.0
2024-12-17 09:50:00,174.61,175.12,174.35,175.05,51950.0,171.3651,171.8656,171.1099,171.7969,51950.0
2024-12-17 09:55:00,175.09,175.37,174.8,175.26,120377.0,171.8361,172.1109,171.5515,172.003,120377.0
2024-12-17 10:00:00,175.28,175.39,174.8,174.93,69336.0,172.0226,172.1306,171.5515,171.6791,69336.0
2024-12-17 10:05:00,174.78,175.06,174.71,174.79,20694.0,171.5319,171.8067,171.4632,171.5417,20694.0
2024-12-17 10:10:00,174.93,175.25,174.71,175.07,105920.0,171.6791,171.9932,171.4632,171.8165,105920.0
2024-12-17 10:15:00,175.07,176.06,175.07,176.06,67636.0,171.8165,172.7881,171.8165,172.7881,67636.0
2024-12-17 10:20:00,176.01,176.18,175.79,175.8,88057.0,172.739,172.9059,172.5231,172.5329,88057.0
2024-12-17 10:25:00,175.79,175.88,175.57,175.73,35120.0,172.5231,172.6115,172.3072,172.4642,35120.0
2024-12-17 10:30:00,175.64,176.15,175.58,175.9,40223.0,172.3759,172.8764,172.317,172.6311,40223.0
2024-12-17 10:35:00,175.93,176.05,175.49,175.66,41218.0,172.6605,172.7783,172.2287,172.3955,41218.0
2024-12-17 10:40:00,175.72,175.94,175.24,175.43,62186.0,172.4544,172.6703,171.9833,172.1698,62186.0
2024-12-17 10:45:00,175.3,175.53,175.21,175.36,30978.0,172.0422,172.268,171.9539,172.1011,30978.0
2024-12-17 10:50:00,175.43,175.51,175.27,175.38,56849.0,172.1698,172.2483,172.0128,172.1207,56849.0
2024-12-17 10:55:00,175.45,175.65,175.31,175.59,59343.0,172.1894,172.3857,172.052,172.3268,59343.0
2024-12-17 11:00:00,175.52,176.18,175.52,176.03,41015.0,172.2581,172.9059,172.2581,172.7587,41015.0
2024-12-17 11:05:00,176.11,176.5,176.0,176.01,103742.0,172.8372,173.2199,172.7292,172.739,103742.0
2024-12-17 11:10:00,176.01,176.14,175.83,176.0,25349.0,172.739,172.8666,172.5624,172.7292,25349.0
2024-12-17 11:15:00,176.1,176.1,175.63,175.71,25426.0,172.8274,172.8274,172.3661,172.4446,25426.0
2024-12-17 11:20:00,175.69,175.8,175.5,175.59,20815.0,172.425,172.5329,172.2385,172.3268,20815.0
2024-12-17 11:25:00,175.55,175.65,175.05,175.28,20896.0,172.2876,172.3857,171.7969,172.0226,20896.0
2024-12-17 11:30:00,175.22,175.65,175.21,175.56,25998.0,171.9637,172.3857,171.9539,172.2974,25998.0
2024-12-17 11:35:00,175.56,175.65,175.4,175.59,26977.0,172.2974,172.3857,172.1404,172.3268,26977.0
2024-12-17 11:40:00,175.5,176.16,175.45,175.9,59350.0,172.2385,172.8863,172.1894,172.6311,59350.0
2024-12-17 11:45:00,175.91,175.97,175.56,175.59,17370.0,172.6409,172.6998,172.2974,172.3268,17370.0
2024-12-17 11:50:00,175.68,175.69,175.2,175.5,37612.0,172.4152,172.425,171.9441,172.2385,37612.0
2024-12-17 11:55:00,175.57,175.71,175.46,175.62,21749.0,172.3072,172.4446,172.1993,172.3563,21749.0
2024-12-17 12:00:00,175.62,175.71,175.07,175.22,26776.0,172.3563,172.4446,171.8165,171.9637,26776.0
2024-12-17 12:05:00,175.15,175.26,175.0,175.11,15672.0,171.895,172.003,171.7478,171.8558,15672.0
2024-12-17 12:10:00,175.04,175.18,174.65,174.77,42149.0,171.7871,171.9245,171.4043,171.5221,42149.0
2024-12-17 12:15:00,174.77,175.04,174.68,175.0,28902.0,171.5221,171.7871,171.4338,171.7478,28902.0
2024-12-17 12:20:00,174.96,175.05,174.77,174.84,16954.0,171.7086,171.7969,171.5221,171.5908,16954.0
2024-12-17 12:25:00,174.81,174.84,173.72,173.94,28107.0,171.5613,171.5908,170.4916,170.7075,28107.0
2024-12-17 12:30:00,173.98,174.35,173.96,174.2,18938.0,170.7468,171.1099,170.7271,170.9627,18938.0
2024-12-17 12:35:00,174.29,174.34,174.09,174.23,20334.0,171.051,171.1001,170.8547,170.9921,20334.0
2024-12-17 12:40:00,174.24,174.43,174.19,174.25,16172.0,171.0019,171.1884,170.9529,171.0117,16172.0
2024-12-17 12:45:00,174.24,174.39,174.16,174.32,36473.0,171.0019,171.1491,170.9234,171.0804,36473.0
2024-12-17 12:50:00,174.26,174.72,174.26,174.58,20083.0,171.0216,171.473,171.0216,171.3356,20083.0
2024-12-17 12:55:00,174.58,174.61,174.42,174.53,7158.0,171.3356,171.3651,171.1786,171.2865,7158.0
2024-12-17 13:00:00,174.44,174.56,174.28,174.28,10753.0,171.1982,171.316,171.0412,171.0412,10753.0
2024-12-17 13:05:00,174.26,174.42,174.05,174.37,25128.0,171.0216,171.1786,170.8155,171.1295,25128.0
2024-12-17 13:10:00,174.4,174.61,174.29,174.55,23635.0,171.159,171.3651,171.051,171.3062,23635.0
2024-12-17 13:15:00,174.58,174.67,174.4,174.49,14237.0,171.3356,171.4239,171.159,171.2473,14237.0
2024-12-17 13:20:00,174.49,174.66,174.4,174.53,17234.0,171.2473,171.4141,171.159,171.2865,17234.0
2024-12-17 13:25:00,174.49,174.88,174.41,174.85,21541.0,171.2473,171.63,171.1688,171.6006,21541.0
2024-12-17 13:30:00,174.81,174.88,174.47,174.47,16353.0,171.5613,171.63,171.2277,171.2277,16353.0
2024-12-17 13:35:00,174.43,174.52,174.1,174.26,25727.0,171.1884,171.2767,170.8645,171.0216,25727.0
2024-12-17 13:40:00,174.29,174.44,174.07,174.44,27449.0,171.051,171.1982,170.8351,171.1982,27449.0
2024-12-17 13:45:00,174.45,174.58,174.36,174.47,52021.0,171.208,171.3356,171.1197,171.2277,52021.0
2024-12-17 13:50:00,174.36,174.42,174.02,174.17,13107.0,171.1197,171.1786,170.786,170.9332,13107.0
2024-12-17 13:55:00,174.17,174.26,174.03,174.12,10300.0,170.9332,171.0216,170.7958,170.8842,10300.0
2024-12-17 14:00:00,174.11,174.16,173.92,173.98,15165.0,170.8743,170.9234,170.6879,170.7468,15165.0
2024-12-17 14:05:00,173.98,174.16,173.96,173.97,17721.0,170.7468,170.9234,170.7271,170.737,17721.0
2024-12-17 14:10:00,173.99,174.14,173.98,174.07,15439.0,170.7566,170.9038,170.7468,170.8351,15439.0
2024-12-17 14:15:00,174.08,174.15,173.88,174.09,21616.0,170.8449,170.9136,170.6486,170.8547,21616.0
2024-12-17 14:20:00,174.11,174.27,173.97,174.22,15887.0,170.8743,171.0314,170.737,170.9823,15887.0
2024-12-17 14:25:00,174.28,174.42,174.08,174.16,17911.0,171.0412,171.1786,170.8449,170.9234,17911.0
2024-12-17 14:30:00,174.16,174.26,173.99,174.19,28729.0,170.9234,171.0216,170.7566,170.9529,28729.0
2024-12-17 14:35:00,174.19,174.36,174.05,174.36,17966.0,170.9529,171.1197,170.8155,171.1197,17966.0
2024-12-17 14:40:00,174.36,174.65,174.24,174.57,17672.0,171.1197,171.4043,171.0019,171.3258,17672.0
2024-12-17 14:45:00,174.57,174.64,174.4,174.52,16738.0,171.3258,171.3945,171.159,171.2767,16738.0
2024-12-17 14:50:00,174.57,174.59,174.34,174.44,37474.0,171.3258,171.3454,171.1001,171.1982,37474.0
2024-12-17 14:55:00,174.36,174.53,174.34,174.46,10289.0,171.1197,171.2865,171.1001,171.2178,10289.0
2024-12-17 15:00:00,174.47,174.51,174.3,174.42,13995.0,171.2277,171.2669,171.0608,171.1786,13995.0
2024-12-17 15:05:00,174.42,174.47,174.25,174.45,27601.0,171.1786,171.2277,171.0117,171.208,27601.0
2024-12-17 15:10:00,174.41,174.53,174.37,174.51,20148.0,171.1688,171.2865,171.1295,171.2669,20148.0
2024-12-17 15:15:00,174.44,174.87,174.44,174.56,36106.0,171.1982,171.6202,171.1982,171.316,36106.0
2024-12-17 15:20:00,174.52,174.7,174.45,174.66,31464.0,171.2767,171.4534,171.208,171.4141,31464.0
2024-12-17 15:25:00,174.68,174.81,174.62,174.69,21328.0,171.4338,171.5613,171.3749,171.4436,21328.0
2024-12-17 15:30:00,174.76,174.96,174.66,174.96,33593.0,171.5123,171.7086,171.4141,171.7086,33593.0
2024-12-17 15:35:00,174.95,174.96,174.78,174.88,22873.0,171.6987,171.7086,171.5319,171.63,22873.0
2024-12-17 15:40:00,174.9,175.17,174.9,175.17,33230.0,171.6497,171.9146,171.6497,171.9146,33230.0
2024-12-17 15:45:00,175.17,175.5,175.16,175.37,44999.0,171.9146,172.2385,171.9048,172.1109,44999.0
2024-12-17 15:50:00,175.38,175.65,175.3,175.56,65034.0,172.1207,172.3857,172.0422,172.2974,65034.0
2024-12-17 15:55:00,175.55,175.83,175.3,175.42,245698.0,172.2876,172.5624,172.0422,172.16,245698.0
2024-12-18 09:30:00,176.03,176.03,174.05,174.87,89042.0,172.7587,172.7587,170.8155,171.6202,89042.0
2024-12-18 09:35:00,174.99,174.99,173.92,174.38,29774.0,171.738,171.738,170.6879,171.1393,29774.0
2024-12-18 09:40:00,174.38,174.59,174.17,174.45,19652.0,171.1393,171.3454,170.9332,171.208,19652.0
2024-12-18 09:45:00,174.48,174.98,174.47,174.59,15814.0,171.2375,171.7282,171.2277,171.3454,15814.0
2024-12-18 09:50:00,174.74,175.62,174.6,175.37,20635.0,171.4926,172.3563,171.3552,172.1109,20635.0
2024-12-18 09:55:00,175.39,175.46,174.69,175.17,14914.0,172.1306,172.1993,171.4436,171.9146,14914.0
2024-12-18 10:00:00,175.26,175.46,175.17,175.46,21637.0,172.003,172.1993,171.9146,172.1993,21637.0
2024-12-18 10:05:00,175.46,175.66,175.0,175.47,29009.0,172.1993,172.3955,171.7478,172.2091,29009.0
2024-12-18 10:10:00,175.49,175.88,175.38,175.82,30040.0,172.2287,172.6115,172.1207,172.5526,30040.0
2024-12-18 10:15:00,175.79,175.84,175.4,175.56,24087.0,172.5231,172.5722,172.1404,172.2974,24087.0
2024-12-18 10:20:00,175.66,176.04,175.52,175.8,50280.0,172.3955,172.7685,172.2581,172.5329,50280.0
2024-12-18 10:25:00,175.71,175.82,175.5,175.82,20587.0,172.4446,172.5526,172.2385,172.5526,20587.0
2024-12-18 10:30:00,175.81,175.99,175.68,175.68,14340.0,172.5428,172.7194,172.4152,172.4152,14340.0
2024-12-18 10:35:00,175.68,175.82,175.5,175.58,19014.0,172.4152,172.5526,172.2385,172.317,19014.0
2024-12-18 10:40:00,175.58,175.86,175.42,175.82,36485.0,172.317,172.5918,172.16,172.5526,36485.0
2024-12-18 10:45:00,175.78,176.17,175.59,176.16,35565.0,172.5133,172.8961,172.3268,172.8863,35565.0
2024-12-18 10:50:00,176.19,176.5,175.88,175.89,22740.0,172.9157,173.2199,172.6115,172.6213,22740.0
2024-12-18 10:55:00,175.89,175.98,175.62,175.73,12643.0,172.6213,172.7096,172.3563,172.4642,12643.0
2024-12-18 11:00:00,175.73,175.92,175.65,175.66,20072.0,172.4642,172.6507,172.3857,172.3955,20072.0
2024-12-18 11:05:00,175.66,175.79,175.47,175.47,13593.0,172.3955,172.5231,172.2091,172.2091,13593.0
2024-12-18 11:10:00,175.47,175.59,175.26,175.37,16931.0,172.2091,172.3268,172.003,172.1109,16931.0
2024-12-18 11:15:00,175.34,175.76,175.26,175.6,20011.0,172.0815,172.4937,172.003,172.3367,20011.0
2024-12-18 11:20:00,175.64,175.84,175.52,175.58,15113.0,172.3759,172.5722,172.2581,172.317,15113.0
2024-12-18 11:25:00,175.66,175.78,175.49,175.71,13604.0,172.3955,172.5133,172.2287,172.4446,13604.0
2024-12-18 11:30:00,175.72,175.86,175.56,175.78,21777.0,172.4544,172.5918,172.2974,172.5133,21777.0
2024-12-18 11:35:00,175.78,175.95,175.76,175.92,10606.0,172.5133,172.6802,172.4937,172.6507,10606.0
2024-12-18 11:40:00,175.88,175.99,175.77,175.9,9819.0,172.6115,172.7194,172.5035,172.6311,9819.0
2024-12-18 11:45:00,175.93,175.97,175.73,175.96,30162.0,172.6605,172.6998,172.4642,172.69,30162.0
2024-12-18 11:50:00,175.87,176.19,175.83,176.0,18143.0,172.6016,172.9157,172.5624,172.7292,18143.0
2024-12-18 11:55:00,175.95,176.0,175.59,175.71,14366.0,172.6802,172.7292,172.3268,172.4446,14366.0
2024-12-18 12:00:00,175.73,175.96,175.53,175.71,51082.0,172.4642,172.69,172.268,172.4446,51082.0
2024-12-18 12:05:00,175.71,175.75,175.55,175.56,24456.0,172.4446,172.4839,172.2876,172.2974,24456.0
2024-12-18 12:10:00,175.56,175.85,175.54,175.76,26605.0,172.2974,172.582,172.2778,172.4937,26605.0
2024-12-18 12:15:00,175.76,176.1,175.75,176.07,25726.0,172.4937,172.8274,172.4839,172.7979,25726.0
2024-12-18 12:20:00,176.05,176.17,175.9,175.99,20991.0,172.7783,172.8961,172.6311,172.7194,20991.0
2024-12-18 12:25:00,175.91,175.91,175.53,175.63,19415.0,172.6409,172.6409,172.268,172.3661,19415.0
2024-12-18 12:30:00,175.63,175.74,175.43,175.65,20008.0,172.3661,172.4741,172.1698,172.3857,20008.0
2024-12-18 12:35:00,175.62,175.67,175.14,175.15,47417.0,172.3563,172.4054,171.8852,171.895,47417.0
2024-12-18 12:40:00,175.2,175.25,175.01,175.05,45024.0,171.9441,171.9932,171.7576,171.7969,45024.0
2024-12-18 12:45:00,175.02,175.37,174.94,175.3,85898.0,171.7674,172.1109,171.6889,172.0422,85898.0
2024-12-18 12:50:00,175.35,175.45,175.34,175.39,26994.0,172.0913,172.1894,172.0815,172.1306,26994.0
2024-12-18 12:55:00,175.38,175.41,175.15,175.25,25255.0,172.1207,172.1502,171.895,171.9932,25255.0
2024-12-18 13:00:00,175.27,175.33,175.02,175.03,10632.0,172.0128,172.0717,171.7674,171.7773,10632.0
2024-12-18 13:05:00,175.08,175.16,174.93,175.06,22338.0,171.8263,171.9048,171.6791,171.8067,22338.0
2024-12-18 13:10:00,175.06,175.21,174.91,175.08,15039.0,171.8067,171.9539,171.6595,171.8263,15039.0
2024-12-18 13:15:00,175.04,175.05,174.85,174.9,36313.0,171.7871,171.7969,171.6006,171.6497,36313.0
2024-12-18 13:20:00,174.93,175.02,174.88,174.93,24420.0,171.6791,171.7674,171.63,171.6791,24420.0
2024-12-18 13:25:00,174.91,175.01,174.9,175.01,20288.0,171.6595,171.7576,171.6497,171.7576,20288.0
2024-12-18 13:30:00,174.98,175.19,174.98,175.17,7214.0,171.7282,171.9343,171.7282,171.9146,7214.0
2024-12-18 13:35:00,175.2,175.55,175.15,175.51,44041.0,171.9441,172.2876,171.895,172.2483,44041.0
2024-12-18 13:40:00,175.48,175.48,175.16,175.46,30003.0,172.2189,172.2189,171.9048,172.1993,30003.0
2024-12-18 13:45:00,175.48,175.74,175.45,175.74,14577.0,172.2189,172.4741,172.1894,172.4741,14577.0
2024-12-18 13:50:00,175.79,175.8,175.56,175.77,30219.0,172.5231,172.5329,172.2974,172.5035,30219.0
2024-12-18 13:55:00,175.71,176.05,175.68,175.94,23156.0,172.4446,172.7783,172.4152,172.6703,23156.0
2024-12-18 14:00:00,176.0,176.0,175.62,175.84,78117.0,172.7292,172.7292,172.3563,172.5722,78117.0
2024-12-18 14:05:00,175.77,175.97,175.42,175.77,66806.0,172.5035,172.6998,172.16,172.5035,66806.0
2024-12-18 14:10:00,175.83,175.84,175.44,175.52,46760.0,172.5624,172.5722,172.1796,172.2581,46760.0
2024-12-18 14:15:00,175.52,175.52,175.04,175.11,38405.0,172.2581,172.2581,171.7871,171.8558,38405.0
2024-12-18 14:20:00,175.18,175.2,174.97,175.11,12209.0,171.9245,171.9441,171.7184,171.8558,12209.0
2024-12-18 14:25:00,175.11,175.23,174.97,175.19,59885.0,171.8558,171.9735,171.7184,171.9343,59885.0
2024-12-18 14:30:00,175.23,175.49,175.2,175.34,64263.0,171.9735,172.2287,171.9441,172.0815,64263.0
2024-12-18 14:35:00,175.34,175.6,175.19,175.53,25663.0,172.0815,172.3367,171.9343,172.268,25663.0
2024-12-18 14:40:00,175.53,175.63,175.32,175.43,57070.0,172.268,172.3661,172.0619,172.1698,57070.0
2024-12-18 14:45:00,175.47,175.49,175.17,175.25,64623.0,172.2091,172.2287,171.9146,171.9932,64623.0
2024-12-18 14:50:00,175.21,175.21,174.62,175.03,78486.0,171.9539,171.9539,171.3749,171.7773,78486.0
2024-12-18 14:55:00,174.96,175.1,174.89,175.04,47860.0,171.7086,171.846,171.6399,171.7871,47860.0
2024-12-18 15:00:00,175.06,175.53,174.91,175.4,44070.0,171.8067,172.268,171.6595,172.1404,44070.0
2024-12-18 15:05:00,175.46,175.65,175.34,175.5,37605.0,172.1993,172.3857,172.0815,172.2385,37605.0
2024-12-18 15:10:00,175.48,175.53,174.95,174.97,53555.0,172.2189,172.268,171.6987,171.7184,53555.0
2024-12-18 15:15:00,174.94,175.01,174.55,174.63,35960.0,171.6889,171.7576,171.3062,171.3847,35960.0
2024-12-18 15:20:00,174.56,175.07,174.47,174.64,30174.0,171.316,171.8165,171.2277,171.3945,30174.0
2024-12-18 15:25:00,174.64,174.82,174.53,174.73,40365.0,171.3945,171.5712,171.2865,171.4828,40365.0
2024-12-18 15:30:00,174.77,174.86,174.53,174.69,45642.0,171.5221,171.6104,171.2865,171.4436,45642.0
2024-12-18 15:35:00,174.66,174.99,174.58,174.64,51941.0,171.4141,171.738,171.3356,171.3945,51941.0
2024-12-18 15:40:00,174.6,174.9,174.06,174.06,63058.0,171.3552,171.6497,170.8253,170.8253,63058.0
2024-12-18 15:45:00,174.1,174.48,173.8,174.14,50618.0,170.8645,171.2375,170.5701,170.9038,50618.0
2024-12-18 15:50:00,174.06,174.25,173.7,173.93,73079.0,170.8253,171.0117,170.472,170.6977,73079.0
2024-12-18 15:55:00,173.86,173.86,172.82,173.01,359282.0,170.629,170.629,169.6083,169.7948,359282.0
2024-12-19 09:30:00,172.93,173.51,172.41,173.27,105932.0,169.7163,170.2855,169.2059,170.05,105932.0
2024-12-19 09:35:00,173.27,173.41,172.45,173.0,25160.0,170.05,170.1874,169.2452,169.785,25160.0
2024-12-19 09:40:00,172.95,173.88,172.44,172.47,68917.0,169.7359,170.6486,169.2354,169.2648,68917.0
2024-12-19 09:45:00,172.57,172.71,171.4,171.45,40803.0,169.363,169.5004,168.2147,168.2638,40803.0
2024-12-19 09:50:00,171.37,171.37,170.62,170.86,38799.0,168.1853,168.1853,167.4492,167.6847,38799.0
2024-12-19 09:55:00,170.83,171.57,170.81,171.56,41167.0,167.6553,168.3816,167.6357,168.3717,41167.0
2024-12-19 10:00:00,171.59,171.82,171.05,171.45,36428.0,168.4012,168.6269,167.8712,168.2638,36428.0
2024-12-19 10:05:00,171.48,171.59,171.13,171.25,22927.0,168.2932,168.4012,167.9497,168.0675,22927.0
2024-12-19 10:10:00,171.19,171.33,170.78,170.87,24982.0,168.0086,168.146,167.6062,167.6946,24982.0
2024-12-19 10:15:00,170.82,171.32,170.66,171.04,30311.0,167.6455,168.1362,167.4885,167.8614,30311.0
2024-12-19 10:20:00,171.04,171.14,170.34,170.5,230075.0,167.8614,167.9595,167.1744,167.3314,230075.0
2024-12-19 10:25:00,170.5,171.31,170.41,171.25,66188.0,167.3314,168.1264,167.2431,168.0675,66188.0
2024-12-19 10:30:00,171.26,171.53,170.88,171.09,49455.0,168.0773,168.3423,167.7044,167.9105,49455.0
2024-12-19 10:35:00,171.16,171.64,171.04,171.58,15319.0,167.9792,168.4503,167.8614,168.3914,15319.0
2024-12-19 10:40:00,171.58,172.08,171.48,172.04,29515.0,168.3914,168.8821,168.2932,168.8428,29515.0
2024-12-19 10:45:00,172.15,172.22,171.71,172.21,81430.0,168.9508,169.0195,168.5189,169.0097,81430.0
2024-12-19 10:50:00,172.25,172.78,172.24,172.37,27361.0,169.0489,169.5691,169.0391,169.1667,27361.0
2024-12-19 10:55:00,172.3,172.94,172.29,172.72,40582.0,169.098,169.7261,169.0882,169.5102,40582.0
2024-12-19 11:00:00,172.72,172.72,172.13,172.13,12996.0,169.5102,169.5102,168.9311,168.9311,12996.0
2024-12-19 11:05:00,172.26,172.34,172.07,172.25,19412.0,169.0587,169.1372,168.8723,169.0489,19412.0
2024-12-19 11:10:00,172.25,172.5,172.22,172.36,9726.0,169.0489,169.2943,169.0195,169.1569,9726.0
2024-12-19 11:15:00,172.41,172.56,172.26,172.47,19533.0,169.2059,169.3532,169.0587,169.2648,19533.0
2024-12-19 11:20:00,172.48,172.89,172.42,172.59,14535.0,169.2746,169.677,169.2158,169.3826,14535.0
2024-12-19 11:25:00,172.67,172.86,172.59,172.83,28007.0,169.4611,169.6476,169.3826,169.6181,28007.0
2024-12-19 11:30:00,172.78,172.78,172.26,172.27,19794.0,169.5691,169.5691,169.0587,169.0685,19794.0
2024-12-19 11:35:00,172.28,172.36,171.85,171.86,15746.0,169.0784,169.1569,168.6563,168.6662,15746.0
2024-12-19 11:40:00,171.86,171.96,171.65,171.91,16374.0,168.6662,168.7643,168.4601,168.7152,16374.0
2024-12-19 11:45:00,171.91,172.06,171.78,172.02,16819.0,168.7152,168.8624,168.5876,168.8232,16819.0
2024-12-19 11:50:00,171.94,171.96,171.62,171.66,21287.0,168.7447,168.7643,168.4306,168.4699,21287.0
2024-12-19 11:55:00,171.66,171.86,171.63,171.82,8656.0,168.4699,168.6662,168.4404,168.6269,8656.0
2024-12-19 12:00:00,171.75,172.06,171.75,172.06,13120.0,168.5582,168.8624,168.5582,168.8624,13120.0
2024-12-19 12:05:00,171.96,172.03,171.75,171.82,13932.0,168.7643,168.833,168.5582,168.6269,13932.0
2024-12-19 12:10:00,171.83,171.92,171.75,171.92,10724.0,168.6367,168.725,168.5582,168.725,10724.0
2024-12-19 12:15:00,171.89,172.19,171.88,172.05,19121.0,168.6956,168.99,168.6858,168.8526,19121.0
2024-12-19 12:20:00,172.05,172.1,171.75,171.78,10230.0,168.8526,168.9017,168.5582,168.5876,10230.0
2024-12-19 12:25:00,171.78,172.01,171.71,171.91,47910.0,168.5876,168.8134,168.5189,168.7152,47910.0
2024-12-19 12:30:00,171.96,172.13,171.71,172.04,22504.0,168.7643,168.9311,168.5189,168.8428,22504.0
2024-12-19 12:35:00,172.02,172.23,172.01,172.19,16171.0,168.8232,169.0293,168.8134,168.99,16171.0
2024-12-19 12:40:00,172.19,172.46,172.17,172.31,12725.0,168.99,169.255,168.9704,169.1078,12725.0
2024-12-19 12:45:00,172.38,172.43,172.23,172.34,18472.0,169.1765,169.2256,169.0293,169.1372,18472.0
2024-12-19 12:50:00,172.28,172.49,172.28,172.49,10001.0,169.0784,169.2845,169.0784,169.2845,10001.0
2024-12-19 12:55:00,172.42,172.49,172.27,172.31,13569.0,169.2158,169.2845,169.0685,169.1078,13569.0
2024-12-19 13:00:00,172.31,172.41,172.04,172.17,37476.0,169.1078,169.2059,168.8428,168.9704,37476.0
2024-12-19 13:05:00,172.21,172.87,172.16,172.84,12541.0,169.0097,169.6574,168.9606,169.628,12541.0
2024-12-19 13:10:00,172.78,172.85,172.68,172.77,9795.0,169.5691,169.6378,169.4709,169.5593,9795.0
2024-12-19 13:15:00,172.76,172.95,172.75,172.85,11389.0,169.5494,169.7359,169.5396,169.6378,11389.0
2024-12-19 13:20:00,172.84,173.05,172.83,173.02,9211.0,169.628,169.834,169.6181,169.8046,9211.0
2024-12-19 13:25:00,173.07,173.27,172.99,173.2,8882.0,169.8537,170.05,169.7752,169.9813,8882.0
2024-12-19 13:30:00,173.16,173.22,173.07,173.14,13204.0,169.942,170.0009,169.8537,169.9224,13204.0
2024-12-19 13:35:00,173.14,173.18,172.86,172.87,14318.0,169.9224,169.9616,169.6476,169.6574,14318.0
2024-12-19 13:40:00,172.86,173.02,172.77,172.8,11544.0,169.6476,169.8046,169.5593,169.5887,11544.0
2024-12-19 13:45:00,172.8,172.84,172.67,172.74,5938.0,169.5887,169.628,169.4611,169.5298,5938.0
2024-12-19 13:50:00,172.68,173.02,172.65,172.92,21401.0,169.4709,169.8046,169.4415,169.7065,21401.0
2024-12-19 13:55:00,172.92,173.22,172.91,173.21,17370.0,169.7065,170.0009,169.6966,169.9911,17370.0
2024-12-19 14:00:00,173.17,173.23,172.87,172.95,17822.0,169.9518,170.0107,169.6574,169.7359,17822.0
2024-12-19 14:05:00,172.95,172.95,172.65,172.66,19895.0,169.7359,169.7359,169.4415,169.4513,19895.0
2024-12-19 14:10:00,172.64,172.64,172.39,172.39,6156.0,169.4317,169.4317,169.1863,169.1863,6156.0
2024-12-19 14:15:00,172.41,172.66,172.4,172.51,16420.0,169.2059,169.4513,169.1961,169.3041,16420.0
2024-12-19 14:20:00,172.56,172.74,172.48,172.68,9669.0,169.3532,169.5298,169.2746,169.4709,9669.0
2024-12-19 14:25:00,172.68,172.69,172.52,172.62,12058.0,169.4709,169.4807,169.3139,169.412,12058.0
2024-12-19 14:30:00,172.61,172.86,172.51,172.8,15183.0,169.4022,169.6476,169.3041,169.5887,15183.0
2024-12-19 14:35:00,172.8,172.88,172.74,172.8,15086.0,169.5887,169.6672,169.5298,169.5887,15086.0
2024-12-19 14:40:00,172.8,172.8,172.55,172.79,18055.0,169.5887,169.5887,169.3433,169.5789,18055.0
2024-12-19 14:45:00,172.79,172.8,172.64,172.75,17982.0,169.5789,169.5887,169.4317,169.5396,17982.0
2024-12-19 14:50:00,172.75,172.91,172.69,172.75,13130.0,169.5396,169.6966,169.4807,169.5396,13130.0
2024-12-19 14:55:00,172.75,172.85,172.62,172.62,17706.0,169.5396,169.6378,169.412,169.412,17706.0
2024-12-19 15:00:00,172.61,172.91,172.54,172.87,61761.0,169.4022,169.6966,169.3335,169.6574,61761.0
2024-12-19 15:05:00,172.85,172.91,172.74,172.84,12724.0,169.6378,169.6966,169.5298,169.628,12724.0
2024-12-19 15:10:00,172.84,173.0,172.72,172.99,18693.0,169.628,169.785,169.5102,169.7752,18693.0
2024-12-19 15:15:00,173.0,173.03,172.7,172.75,17719.0,169.785,169.8144,169.4906,169.5396,17719.0
2024-12-19 15:20:00,172.7,172.76,172.52,172.67,25684.0,169.4906,169.5494,169.3139,169.4611,25684.0
2024-12-19 15:25:00,172.67,172.71,172.35,172.47,28740.0,169.4611,169.5004,169.1471,169.2648,28740.0
2024-12-19 15:30:00,172.47,172.51,172.34,172.42,25943.0,169.2648,169.3041,169.1372,169.2158,25943.0
2024-12-19 15:35:00,172.44,172.7,172.34,172.67,51052.0,169.2354,169.4906,169.1372,169.4611,51052.0
2024-12-19 15:40:00,172.64,172.72,172.47,172.63,72002.0,169.4317,169.5102,169.2648,169.4219,72002.0
2024-12-19 15:45:00,172.62,172.82,172.58,172.64,31205.0,169.412,169.6083,169.3728,169.4317,31205.0
2024-12-19 15:50:00,172.64,172.72,171.85,172.03,169940.0,169.4317,169.5102,168.6563,168.833,169940.0
2024-12-19 15:55:00,172.09,172.1,171.43,171.52,304892.0,168.8919,168.9017,168.2442,168.3325,304892.0
2024-12-20 09:30:00,171.79,173.45,170.66,173.09,960439.0,168.5975,170.2266,167.4885,169.8733,960439.0
2024-12-20 09:35:00,172.59,174.71,172.59,174.21,29947.0,169.3826,171.4632,169.3826,170.9725,29947.0
2024-12-20 09:40:00,174.16,174.62,173.64,174.1,22724.0,170.9234,171.3749,170.4131,170.8645,22724.0
2024-12-20 09:45:00,173.87,174.31,173.52,173.89,52568.0,170.6388,171.0706,170.2953,170.6584,52568.0
2024-12-20 09:50:00,173.89,174.45,173.74,173.95,31164.0,170.6584,171.208,170.5112,170.7173,31164.0
2024-12-20 09:55:00,173.86,174.23,173.67,173.77,52501.0,170.629,170.9921,170.4425,170.5407,52501.0
2024-12-20 10:00:00,173.77,173.98,173.28,173.4,46069.0,170.5407,170.7468,170.0598,170.1775,46069.0
2024-12-20 10:05:00,173.47,174.16,173.47,174.07,76143.0,170.2462,170.9234,170.2462,170.8351,76143.0
2024-12-20 10:10:00,174.01,174.34,173.82,174.15,32830.0,170.7762,171.1001,170.5897,170.9136,32830.0
2024-12-20 10:15:00,174.26,174.39,174.08,174.37,19218.0,171.0216,171.1491,170.8449,171.1295,19218.0
2024-12-20 10:20:00,174.34,174.45,174.24,174.36,13384.0,171.1001,171.208,171.0019,171.1197,13384.0
2024-12-20 10:25:00,174.35,174.78,174.32,174.74,26337.0,171.1099,171.5319,171.0804,171.4926,26337.0
2024-12-20 10:30:00,174.74,175.09,174.69,174.83,37385.0,171.4926,171.8361,171.4436,171.581,37385.0
2024-12-20 10:35:00,174.8,174.8,174.3,174.36,20579.0,171.5515,171.5515,171.0608,171.1197,20579.0
2024-12-20 10:40:00,174.28,174.78,174.26,174.77,68867.0,171.0412,171.5319,171.0216,171.5221,68867.0
2024-12-20 10:45:00,174.8,175.04,174.75,174.94,35939.0,171.5515,171.7871,171.5025,171.6889,35939.0
2024-12-20 10:50:00,175.01,175.03,174.67,174.75,10791.0,171.7576,171.7773,171.4239,171.5025,10791.0
2024-12-20 10:55:00,174.71,174.82,174.21,174.36,32217.0,171.4632,171.5712,170.9725,171.1197,32217.0
2024-12-20 11:00:00,174.36,174.46,174.17,174.28,60905.0,171.1197,171.2178,170.9332,171.0412,60905.0
2024-12-20 11:05:00,174.41,174.83,174.28,174.75,19654.0,171.1688,171.581,171.0412,171.5025,19654.0
2024-12-20 11:10:00,174.75,174.94,174.75,174.91,11136.0,171.5025,171.6889,171.5025,171.6595,11136.0
2024-12-20 11:15:00,174.92,175.44,174.88,175.31,21040.0,171.6693,172.1796,171.63,172.052,21040.0
2024-12-20 11:20:00,175.31,175.54,175.19,175.5,18836.0,172.052,172.2778,171.9343,172.2385,18836.0
2024-12-20 11:25:00,175.49,175.49,175.15,175.34,17193.0,172.2287,172.2287,171.895,172.0815,17193.0
2024-12-20 11:30:00,175.31,175.54,175.12,175.17,18258.0,172.052,172.2778,171.8656,171.9146,18258.0
2024-12-20 11:35:00,175.15,175.38,175.07,175.24,11570.0,171.895,172.1207,171.8165,171.9833,11570.0
2024-12-20 11:40:00,175.23,175.52,175.16,175.48,50928.0,171.9735,172.2581,171.9048,172.2189,50928.0
2024-12-20 11:45:00,175.38,175.71,175.21,175.47,39151.0,172.1207,172.4446,171.9539,172.2091,39151.0
2024-12-20 11:50:00,175.41,175.48,175.29,175.36,21343.0,172.1502,172.2189,172.0324,172.1011,21343.0
2024-12-20 11:55:00,175.36,175.62,175.31,175.51,17292.0,172.1011,172.3563,172.052,172.2483,17292.0
2024-12-20 12:00:00,175.45,175.57,175.27,175.57,9889.0,172.1894,172.3072,172.0128,172.3072,9889.0
2024-12-20 12:05:00,175.56,175.77,175.49,175.7,21821.0,172.2974,172.5035,172.2287,172.4348,21821.0
2024-12-20 12:10:00,175.76,175.82,175.57,175.75,11639.0,172.4937,172.5526,172.3072,172.4839,11639.0
2024-12-20 12:15:00,175.75,175.87,175.52,175.6,25247.0,172.4839,172.6016,172.2581,172.3367,25247.0
2024-12-20 12:20:00,175.54,175.8,175.48,175.75,13695.0,172.2778,172.5329,172.2189,172.4839,13695.0
2024-12-20 12:25:00,175.77,176.26,175.74,176.15,34462.0,172.5035,172.9844,172.4741,172.8764,34462.0
2024-12-20 12:30:00,176.15,176.22,175.92,176.04,24225.0,172.8764,172.9451,172.6507,172.7685,24225.0
2024-12-20 12:35:00,176.05,176.15,175.93,176.02,36273.0,172.7783,172.8764,172.6605,172.7489,36273.0
2024-12-20 12:40:00,175.93,175.93,175.79,175.83,13484.0,172.6605,172.6605,172.5231,172.5624,13484.0
2024-12-20 12:45:00,175.88,176.15,175.71,176.11,18689.0,172.6115,172.8764,172.4446,172.8372,18689.0
2024-12-20 12:50:00,176.15,176.46,176.08,176.46,41019.0,172.8764,173.1807,172.8077,173.1807,41019.0
2024-12-20 12:55:00,176.42,176.5,176.37,176.42,25223.0,173.1414,173.2199,173.0923,173.1414,25223.0
2024-12-20 13:00:00,176.42,176.47,176.26,176.34,50822.0,173.1414,173.1905,172.9844,173.0629,50822.0
2024-12-20 13:05:00,176.3,176.51,176.23,176.38,51994.0,173.0236,173.2297,172.955,173.1022,51994.0
2024-12-20 13:10:00,176.31,176.4,176.21,176.3,24643.0,173.0335,173.1218,172.9353,173.0236,24643.0
2024-12-20 13:15:00,176.29,176.39,176.21,176.36,14510.0,173.0138,173.112,172.9353,173.0825,14510.0
2024-12-20 13:20:00,176.38,176.42,176.19,176.22,22096.0,173.1022,173.1414,172.9157,172.9451,22096.0
2024-12-20 13:25:00,176.22,176.22,175.86,176.0,19906.0,172.9451,172.9451,172.5918,172.7292,19906.0
2024-12-20 13:30:00,175.99,176.23,175.95,176.22,19555.0,172.7194,172.955,172.6802,172.9451,19555.0
2024-12-20 13:35:00,176.2,176.27,175.75,175.75,30942.0,172.9255,172.9942,172.4839,172.4839,30942.0
2024-12-20 13:40:00,175.78,175.92,175.76,175.85,11796.0,172.5133,172.6507,172.4937,172.582,11796.0
2024-12-20 13:45:00,175.86,176.03,175.8,175.89,36280.0,172.5918,172.7587,172.5329,172.6213,36280.0
2024-12-20 13:50:00,175.89,176.01,175.82,175.97,19117.0,172.6213,172.739,172.5526,172.6998,19117.0
2024-12-20 13:55:00,176.02,176.22,175.61,175.66,14613.0,172.7489,172.9451,172.3465,172.3955,14613.0
2024-12-20 14:00:00,175.66,175.82,175.61,175.71,10694.0,172.3955,172.5526,172.3465,172.4446,10694.0
2024-12-20 14:05:00,175.71,175.94,175.65,175.87,16781.0,172.4446,172.6703,172.3857,172.6016,16781.0
2024-12-20 14:10:00,175.88,176.04,175.82,176.01,22242.0,172.6115,172.7685,172.5526,172.739,22242.0
2024-12-20 14:15:00,176.02,176.06,175.79,176.01,20736.0,172.7489,172.7881,172.5231,172.739,20736.0
2024-12-20 14:20:00,176.0,176.09,175.75,175.84,32535.0,172.7292,172.8176,172.4839,172.5722,32535.0
2024-12-20 14:25:00,175.84,176.22,175.74,176.13,26615.0,172.5722,172.9451,172.4741,172.8568,26615.0
2024-12-20 14:30:00,176.13,176.39,176.05,176.38,24798.0,172.8568,173.112,172.7783,173.1022,24798.0
2024-12-20 14:35:00,176.36,176.48,176.14,176.28,21035.0,173.0825,173.2003,172.8666,173.004,21035.0
2024-12-20 14:40:00,176.28,176.51,176.16,176.31,37201.0,173.004,173.2297,172.8863,173.0335,37201.0
2024-12-20 14:45:00,176.3,176.34,176.07,176.1,28765.0,173.0236,173.0629,172.7979,172.8274,28765.0
2024-12-20 14:50:00,176.09,176.17,175.87,175.87,19522.0,172.8176,172.8961,172.6016,172.6016,19522.0
2024-12-20 14:55:00,175.87,176.03,175.79,176.03,47613.0,172.6016,172.7587,172.5231,172.7587,47613.0
2024-12-20 15:00:00,176.05,176.25,176.0,176.2,30802.0,172.7783,172.9746,172.7292,172.9255,30802.0
2024-12-20 15:05:00,176.09,176.32,176.08,176.3,22741.0,172.8176,173.0433,172.8077,173.0236,22741.0
2024-12-20 15:10:00,176.31,176.49,176.19,176.34,35892.0,173.0335,173.2101,172.9157,173.0629,35892.0
2024-12-20 15:15:00,176.34,176.56,176.18,176.18,24829.0,173.0629,173.2788,172.9059,172.9059,24829.0
2024-12-20 15:20:00,176.18,176.23,175.99,176.12,30235.0,172.9059,172.955,172.7194,172.847,30235.0
2024-12-20 15:25:00,176.18,176.37,176.07,176.34,20250.0,172.9059,173.0923,172.7979,173.0629,20250.0
2024-12-20 15:30:00,176.36,176.41,176.08,176.26,37535.0,173.0825,173.1316,172.8077,172.9844,37535.0
2024-12-20 15:35:00,176.21,176.75,176.06,176.69,59899.0,172.9353,173.4653,172.7881,173.4064,59899.0
2024-12-20 15:40:00,176.69,176.8,176.35,176.57,56827.0,173.4064,173.5144,173.0727,173.2886,56827.0
2024-12-20 15:45:00,176.63,176.8,176.19,176.21,71090.0,173.3475,173.5144,172.9157,172.9353,71090.0
2024-12-20 15:50:00,176.0,176.21,175.6,175.81,109369.0,172.7292,172.9353,172.3367,172.5428,109369.0
2024-12-20 15:55:00,175.76,175.88,175.47,175.72,518867.0,172.4937,172.6115,172.2091,172.4544,518867.0
2024-12-23 09:30:00,175.29,175.48,174.63,175.04,94468.0,172.0324,172.2189,171.3847,171.7871,94468.0
2024-12-23 09:35:00,175.08,175.34,174.75,174.93,32089.0,171.8263,172.0815,171.5025,171.6791,32089.0
2024-12-23 09:40:00,174.96,175.66,174.96,175.57,26394.0,171.7086,172.3955,171.7086,172.3072,26394.0
2024-12-23 09:45:00,175.57,175.62,175.29,175.57,45419.0,172.3072,172.3563,172.0324,172.3072,45419.0
2024-12-23 09:50:00,175.52,175.83,175.48,175.69,46886.0,172.2581,172.5624,172.2189,172.425,46886.0
2024-12-23 09:55:00,175.61,175.7,175.11,175.37,54539.0,172.3465,172.4348,171.8558,172.1109,54539.0
2024-12-23 10:00:00,175.28,175.46,174.82,175.12,28014.0,172.0226,172.1993,171.5712,171.8656,28014.0
2024-12-23 10:05:00,175.1,175.33,174.87,175.1,16303.0,171.846,172.0717,171.6202,171.846,16303.0
2024-12-23 10:10:00,175.05,175.37,174.91,175.08,18573.0,171.7969,172.1109,171.6595,171.8263,18573.0
2024-12-23 10:15:00,175.09,175.51,175.02,175.3,16685.0,171.8361,172.2483,171.7674,172.0422,16685.0
2024-12-23 10:20:00,175.43,175.5,175.2,175.34,13153.0,172.1698,172.2385,171.9441,172.0815,13153.0
2024-12-23 10:25:00,175.32,175.58,175.3,175.31,14130.0,172.0619,172.317,172.0422,172.052,14130.0
2024-12-23 10:30:00,175.36,175.52,175.1,175.4,12947.0,172.1011,172.2581,171.846,172.1404,12947.0
2024-12-23 10:35:00,175.58,175.83,175.46,175.72,16730.0,172.317,172.5624,172.1993,172.4544,16730.0
2024-12-23 10:40:00,175.71,175.78,175.35,175.41,18588.0,172.4446,172.5133,172.0913,172.1502,18588.0
2024-12-23 10:45:00,175.41,175.45,175.06,175.21,21825.0,172.1502,172.1894,171.8067,171.9539,21825.0
2024-12-23 10:50:00,175.23,175.26,175.04,175.11,9367.0,171.9735,172.003,171.7871,171.8558,9367.0
2024-12-23 10:55:00,175.04,175.28,174.77,174.78,21828.0,171.7871,172.0226,171.5221,171.5319,21828.0
2024-12-23 11:00:00,174.78,175.26,174.78,175.26,15229.0,171.5319,172.003,171.5319,172.003,15229.0
2024-12-23 11:05:00,175.22,175.25,175.04,175.23,14968.0,171.9637,171.9932,171.7871,171.9735,14968.0
2024-12-23 11:10:00,175.22,175.31,175.0,175.23,12650.0,171.9637,172.052,171.7478,171.9735,12650.0
2024-12-23 11:15:00,175.22,175.29,175.11,175.22,11473.0,171.9637,172.0324,171.8558,171.9637,11473.0
2024-12-23 11:20:00,175.25,175.46,175.18,175.36,15087.0,171.9932,172.1993,171.9245,172.1011,15087.0
2024-12-23 11:25:00,175.42,175.7,175.29,175.6,102741.0,172.16,172.4348,172.0324,172.3367,102741.0
2024-12-23 11:30:00,175.64,175.9,175.57,175.58,22177.0,172.3759,172.6311,172.3072,172.317,22177.0
2024-12-23 11:35:00,175.64,175.7,175.55,175.55,7014.0,172.3759,172.4348,172.2876,172.2876,7014.0
2024-12-23 11:40:00,175.62,175.88,175.56,175.79,16621.0,172.3563,172.6115,172.2974,172.5231,16621.0
2024-12-23 11:45:00,175.78,175.85,175.61,175.82,20050.0,172.5133,172.582,172.3465,172.5526,20050.0
2024-12-23 11:50:00,175.82,176.12,175.81,176.0,17904.0,172.5526,172.847,172.5428,172.7292,17904.0
2024-12-23 11:55:00,175.97,176.22,175.97,176.11,21933.0,172.6998,172.9451,172.6998,172.8372,21933.0
2024-12-23 12:00:00,176.1,176.31,176.04,176.1,27608.0,172.8274,173.0335,172.7685,172.8274,27608.0
2024-12-23 12:05:00,176.1,176.14,175.82,175.93,10523.0,172.8274,172.8666,172.5526,172.6605,10523.0
2024-12-23 12:10:00,175.89,176.22,175.82,176.16,17240.0,172.6213,172.9451,172.5526,172.8863,17240.0
2024-12-23 12:15:00,176.15,176.2,175.84,175.95,18360.0,172.8764,172.9255,172.5722,172.6802,18360.0
2024-12-23 12:20:00,175.92,176.0,175.79,175.92,18785.0,172.6507,172.7292,172.5231,172.6507,18785.0
2024-12-23 12:25:00,175.9,176.05,175.8,176.04,20024.0,172.6311,172.7783,172.5329,172.7685,20024.0
2024-12-23 12:30:00,176.03,176.4,176.02,176.32,14986.0,172.7587,173.1218,172.7489,173.0433,14986.0
2024-12-23 12:35:00,176.36,176.46,176.13,176.37,16223.0,173.0825,173.1807,172.8568,173.0923,16223.0
2024-12-23 12:40:00,176.38,176.5,176.3,176.47,9985.0,173.1022,173.2199,173.0236,173.1905,9985.0
2024-12-23 12:45:00,176.49,176.63,176.45,176.59,16536.0,173.2101,173.3475,173.1709,173.3083,16536.0
2024-12-23 12:50:00,176.59,176.78,176.57,176.78,9971.0,173.3083,173.4947,173.2886,173.4947,9971.0
2024-12-23 12:55:00,176.76,176.9,176.7,176.77,15262.0,173.4751,173.6125,173.4162,173.4849,15262.0
2024-12-23 13:00:00,176.77,177.03,176.69,177.0,30210.0,173.4849,173.7401,173.4064,173.7106,30210.0
2024-12-23 13:05:00,177.0,177.1,176.76,176.86,20904.0,173.7106,173.8088,173.4751,173.5732,20904.0
2024-12-23 13:10:00,176.88,177.23,176.88,177.23,15809.0,173.5929,173.9364,173.5929,173.9364,15809.0
2024-12-23 13:15:00,177.23,177.3,177.15,177.22,12765.0,173.9364,174.0051,173.8579,173.9266,12765.0
2024-12-23 13:20:00,177.16,177.17,176.9,177.07,20403.0,173.8677,173.8775,173.6125,173.7793,20403.0
2024-12-23 13:25:00,177.09,177.23,177.06,177.19,11454.0,173.799,173.9364,173.7695,173.8971,11454.0
2024-12-23 13:30:00,177.14,177.17,176.92,177.13,6389.0,173.848,173.8775,173.6321,173.8382,6389.0
2024-12-23 13:35:00,177.09,177.14,177.0,177.13,7169.0,173.799,173.848,173.7106,173.8382,7169.0
2024-12-23 13:40:00,177.01,177.18,176.92,177.17,17126.0,173.7205,173.8873,173.6321,173.8775,17126.0
2024-12-23 13:45:00,177.17,177.2,176.95,177.12,9620.0,173.8775,173.9069,173.6616,173.8284,9620.0
2024-12-23 13:50:00,177.12,177.4,177.09,177.4,23421.0,173.8284,174.1032,173.799,174.1032,23421.0
2024-12-23 13:55:00,177.37,177.37,177.06,177.1,18285.0,174.0738,174.0738,173.7695,173.8088,18285.0
2024-12-23 14:00:00,177.09,177.42,177.09,177.37,16823.0,173.799,174.1228,173.799,174.0738,16823.0
2024-12-23 14:05:00,177.39,177.42,177.2,177.35,12417.0,174.0934,174.1228,173.9069,174.0541,12417.0
2024-12-23 14:10:00,177.34,177.43,177.13,177.23,35842.0,174.0443,174.1326,173.8382,173.9364,35842.0
2024-12-23 14:15:00,177.17,177.33,177.13,177.29,13714.0,173.8775,174.0345,173.8382,173.9953,13714.0
2024-12-23 14:20:00,177.24,177.39,177.13,177.35,19817.0,173.9462,174.0934,173.8382,174.0541,19817.0
2024-12-23 14:25:00,177.31,177.35,177.18,177.29,28206.0,174.0149,174.0541,173.8873,173.9953,28206.0
2024-12-23 14:30:00,177.26,177.39,177.18,177.23,17153.0,173.9658,174.0934,173.8873,173.9364,17153.0
2024-12-23 14:35:00,177.23,177.3,177.01,177.06,31464.0,173.9364,174.0051,173.7205,173.7695,31464.0
2024-12-23 14:40:00,177.01,177.05,176.85,176.94,17503.0,173.7205,173.7597,173.5634,173.6518,17503.0
2024-12-23 14:45:00,176.92,177.25,176.91,177.13,37877.0,173.6321,173.956,173.6223,173.8382,37877.0
2024-12-23 14:50:00,177.08,177.26,177.08,177.13,25580.0,173.7892,173.9658,173.7892,173.8382,25580.0
2024-12-23 14:55:00,177.13,177.22,177.03,177.21,18727.0,173.8382,173.9266,173.7401,173.9167,18727.0
2024-12-23 15:00:00,177.19,177.34,177.17,177.28,28036.0,173.8971,174.0443,173.8775,173.9854,28036.0
2024-12-23 15:05:00,177.35,177.58,177.26,177.4,24417.0,174.0541,174.2799,173.9658,174.1032,24417.0
2024-12-23 15:10:00,177.42,177.42,177.25,177.39,37175.0,174.1228,174.1228,173.956,174.0934,37175.0
2024-12-23 15:15:00,177.41,177.43,177.26,177.39,43607.0,174.113,174.1326,173.9658,174.0934,43607.0
2024-12-23 15:20:00,177.37,177.55,177.26,177.55,33188.0,174.0738,174.2504,173.9658,174.2504,33188.0
2024-12-23 15:25:00,177.53,177.6,177.4,177.49,48372.0,174.2308,174.2995,174.1032,174.1915,48372.0
2024-12-23 15:30:00,177.49,177.69,177.36,177.69,48375.0,174.1915,174.3878,174.064,174.3878,48375.0
2024-12-23 15:35:00,177.69,178.18,177.66,178.07,50251.0,174.3878,174.8687,174.3584,174.7608,50251.0
2024-12-23 15:40:00,178.06,178.29,178.06,178.19,33191.0,174.7509,174.9767,174.7509,174.8785,33191.0
2024-12-23 15:45:00,178.22,178.58,178.2,178.43,73811.0,174.908,175.2613,174.8883,175.1141,73811.0
2024-12-23 15:50:00,178.5,178.6,178.22,178.38,79183.0,175.1828,175.2809,174.908,175.065,79183.0
2024-12-23 15:55:00,178.39,178.65,178.26,178.38,197701.0,175.0748,175.33,174.9472,175.065,197701.0
2024-12-24 09:30:00,178.41,178.95,178.03,178.36,73720.0,175.0944,175.6244,174.7215,175.0454,73720.0
2024-12-24 09:35:00,178.31,178.32,177.88,178.04,18424.0,174.9963,175.0061,174.5743,174.7313,18424.0
2024-12-24 09:40:00,178.04,178.33,177.84,178.27,17882.0,174.7313,175.0159,174.535,174.957,17882.0
2024-12-24 09:45:00,178.29,178.29,177.97,178.05,23451.0,174.9767,174.9767,174.6626,174.7411,23451.0
2024-12-24 09:50:00,178.1,178.47,178.0,178.28,27261.0,174.7902,175.1533,174.6921,174.9669,27261.0
2024-12-24 09:55:00,178.28,178.34,178.11,178.14,21384.0,174.9669,175.0257,174.8,174.8295,21384.0
2024-12-24 10:00:00,178.15,178.29,178.1,178.2,5988.0,174.8393,174.9767,174.7902,174.8883,5988.0
2024-12-24 10:05:00,178.2,178.59,178.18,178.45,22025.0,174.8883,175.2711,174.8687,175.1337,22025.0
2024-12-24 10:10:00,178.45,178.62,178.41,178.58,21014.0,175.1337,175.3005,175.0944,175.2613,21014.0
2024-12-24 10:15:00,178.57,178.93,178.52,178.93,19892.0,175.2515,175.6048,175.2024,175.6048,19892.0
2024-12-24 10:20:00,178.86,178.93,178.58,178.71,17800.0,175.5361,175.6048,175.2613,175.3889,17800.0
2024-12-24 10:25:00,178.71,178.83,178.5,178.71,19856.0,175.3889,175.5066,175.1828,175.3889,19856.0
2024-12-24 10:30:00,178.71,179.16,178.64,179.0,35895.0,175.3889,175.8305,175.3202,175.6735,35895.0
2024-12-24 10:35:00,179.06,179.17,178.94,179.08,13864.0,175.7324,175.8403,175.6146,175.752,13864.0
2024-12-24 10:40:00,179.12,179.24,178.95,179.17,35831.0,175.7912,175.909,175.6244,175.8403,35831.0
2024-12-24 10:45:00,179.17,179.27,179.06,179.2,14802.0,175.8403,175.9385,175.7324,175.8698,14802.0
2024-12-24 10:50:00,179.2,179.29,178.95,178.97,18781.0,175.8698,175.9581,175.6244,175.644,18781.0
2024-12-24 10:55:00,178.94,179.09,178.88,179.09,18528.0,175.6146,175.7618,175.5557,175.7618,18528.0
2024-12-24 11:00:00,179.03,179.16,178.89,179.14,31228.0,175.7029,175.8305,175.5655,175.8109,31228.0
2024-12-24 11:05:00,179.21,179.21,178.99,179.13,13169.0,175.8796,175.8796,175.6637,175.8011,13169.0
2024-12-24 11:10:00,179.19,179.19,178.8,178.83,19079.0,175.8599,175.8599,175.4772,175.5066,19079.0
2024-12-24 11:15:00,178.85,179.09,178.81,179.09,18167.0,175.5263,175.7618,175.487,175.7618,18167.0
2024-12-24 11:20:00,179.09,179.25,178.92,179.25,21890.0,175.7618,175.9188,175.595,175.9188,21890.0
2024-12-24 11:25:00,179.26,179.28,179.03,179.11,19550.0,175.9286,175.9483,175.7029,175.7814,19550.0
2024-12-24 11:30:00,179.06,179.32,179.03,179.32,9533.0,175.7324,175.9875,175.7029,175.9875,9533.0
2024-12-24 11:35:00,179.41,179.44,179.22,179.36,20891.0,176.0759,176.1053,175.8894,176.0268,20891.0
2024-12-24 11:40:00,179.37,179.47,179.3,179.4,13559.0,176.0366,176.1347,175.9679,176.066,13559.0
2024-12-24 11:45:00,179.4,179.46,179.15,179.2,17791.0,176.066,176.1249,175.8207,175.8698,17791.0
2024-12-24 11:50:00,179.15,179.39,178.94,178.96,17631.0,175.8207,176.0562,175.6146,175.6342,17631.0
2024-12-24 11:55:00,179.06,179.29,178.94,179.27,15109.0,175.7324,175.9581,175.6146,175.9385,15109.0
2024-12-24 12:00:00,179.27,179.29,179.09,179.24,15419.0,175.9385,175.9581,175.7618,175.909,15419.0
2024-12-24 12:05:00,179.29,179.34,179.2,179.33,20501.0,175.9581,176.0072,175.8698,175.9973,20501.0
2024-12-24 12:10:00,179.32,179.35,179.17,179.23,16715.0,175.9875,176.017,175.8403,175.8992,16715.0
2024-12-24 12:15:00,179.28,179.49,179.26,179.49,26036.0,175.9483,176.1544,175.9286,176.1544,26036.0
2024-12-24 12:20:00,179.49,179.7,179.47,179.65,25841.0,176.1544,176.3605,176.1347,176.3114,25841.0
2024-12-24 12:25:00,179.69,179.74,179.61,179.63,19832.0,176.3507,176.3997,176.2721,176.2918,19832.0
2024-12-24 12:30:00,179.65,179.68,179.42,179.49,26027.0,176.3114,176.3408,176.0857,176.1544,26027.0
2024-12-24 12:35:00,179.48,179.89,179.47,179.88,20835.0,176.1446,176.5469,176.1347,176.5371,20835.0
2024-12-24 12:40:00,179.83,179.96,179.71,179.94,25149.0,176.488,176.6156,176.3703,176.596,25149.0
2024-12-24 12:45:00,179.94,179.97,179.68,179.77,33374.0,176.596,176.6254,176.3408,176.4292,33374.0
2024-12-24 12:50:00,179.83,179.96,179.74,179.83,35931.0,176.488,176.6156,176.3997,176.488,35931.0
2024-12-24 12:55:00,179.85,180.17,179.79,180.02,135673.0,176.5077,176.8217,176.4488,176.6745,135673.0
2024-12-26 09:30:00,179.02,180.0,179.0,179.01,69090.0,175.6931,176.6549,175.6735,175.6833,69090.0
2024-12-26 09:35:00,179.09,179.57,178.98,179.31,24652.0,175.7618,176.2329,175.6538,175.9777,24652.0
2024-12-26 09:40:00,179.41,179.68,179.09,179.52,18459.0,176.0759,176.3408,175.7618,176.1838,18459.0
2024-12-26 09:45:00,179.58,179.91,179.42,179.86,10886.0,176.2427,176.5666,176.0857,176.5175,10886.0
2024-12-26 09:50:00,179.84,179.93,179.66,179.78,13565.0,176.4979,176.5862,176.3212,176.439,13565.0
2024-12-26 09:55:00,179.87,180.08,179.64,179.94,14803.0,176.5273,176.7334,176.3016,176.596,14803.0
2024-12-26 10:00:00,180.02,180.08,179.79,180.06,14867.0,176.6745,176.7334,176.4488,176.7138,14867.0
2024-12-26 10:05:00,180.0,180.3,179.96,180.16,28025.0,176.6549,176.9493,176.6156,176.8119,28025.0
2024-12-26 10:10:00,180.17,180.24,179.96,180.07,28673.0,176.8217,176.8904,176.6156,176.7236,28673.0
2024-12-26 10:15:00,180.02,180.14,179.54,179.88,12804.0,176.6745,176.7923,176.2034,176.5371,12804.0
2024-12-26 10:20:00,179.88,179.9,179.72,179.8,9525.0,176.5371,176.5567,176.3801,176.4586,9525.0
2024-12-26 10:25:00,179.77,179.79,179.54,179.77,15040.0,176.4292,176.4488,176.2034,176.4292,15040.0
2024-12-26 10:30:00,179.77,179.79,179.63,179.75,8031.0,176.4292,176.4488,176.2918,176.4095,8031.0
2024-12-26 10:35:00,179.69,179.82,179.5,179.58,12256.0,176.3507,176.4782,176.1642,176.2427,12256.0
2024-12-26 10:40:00,179.52,179.89,179.52,179.89,28554.0,176.1838,176.5469,176.1838,176.5469,28554.0
2024-12-26 10:45:00,179.84,180.26,179.84,180.24,17725.0,176.4979,176.9101,176.4979,176.8904,17725.0
2024-12-26 10:50:00,180.18,180.33,180.16,180.28,14257.0,176.8315,176.9788,176.8119,176.9297,14257.0
2024-12-26 10:55:00,180.25,180.35,179.87,179.87,34427.0,176.9002,176.9984,176.5273,176.5273,34427.0
2024-12-26 11:00:00,179.89,180.03,179.83,179.93,16784.0,176.5469,176.6843,176.488,176.5862,16784.0
2024-12-26 11:05:00,179.97,180.09,179.84,179.97,15676.0,176.6254,176.7432,176.4979,176.6254,15676.0
2024-12-26 11:10:00,179.91,179.92,179.61,179.71,17945.0,176.5666,176.5764,176.2721,176.3703,17945.0
2024-12-26 11:15:00,179.72,179.82,179.61,179.68,14659.0,176.3801,176.4782,176.2721,176.3408,14659.0
2024-12-26 11:20:00,179.68,179.81,179.47,179.5,14206.0,176.3408,176.4684,176.1347,176.1642,14206.0
2024-12-26 11:25:00,179.5,179.7,179.39,179.68,12290.0,176.1642,176.3605,176.0562,176.3408,12290.0
2024-12-26 11:30:00,179.66,179.78,179.53,179.62,15133.0,176.3212,176.439,176.1936,176.282,15133.0
2024-12-26 11:35:00,179.61,179.67,179.39,179.52,10998.0,176.2721,176.331,176.0562,176.1838,10998.0
2024-12-26 11:40:00,179.54,179.69,179.48,179.64,12140.0,176.2034,176.3507,176.1446,176.3016,12140.0
2024-12-26 11:45:00,179.64,179.77,179.59,179.72,12905.0,176.3016,176.4292,176.2525,176.3801,12905.0
2024-12-26 11:50:00,179.64,179.75,179.6,179.63,8630.0,176.3016,176.4095,176.2623,176.2918,8630.0
2024-12-26 11:55:00,179.65,179.66,179.47,179.47,12059.0,176.3114,176.3212,176.1347,176.1347,12059.0
2024-12-26 12:00:00,179.52,179.73,179.51,179.72,19172.0,176.1838,176.3899,176.174,176.3801,19172.0
2024-12-26 12:05:00,179.74,179.82,179.68,179.8,7912.0,176.3997,176.4782,176.3408,176.4586,7912.0
2024-12-26 12:10:00,179.8,179.96,179.7,179.88,14622.0,176.4586,176.6156,176.3605,176.5371,14622.0
2024-12-26 12:15:00,179.88,180.04,179.88,179.99,9970.0,176.5371,176.6941,176.5371,176.6451,9970.0
2024-12-26 12:20:00,179.93,180.0,179.89,179.94,11476.0,176.5862,176.6549,176.5469,176.596,11476.0
2024-12-26 12:25:00,179.98,180.04,179.93,179.97,10539.0,176.6353,176.6941,176.5862,176.6254,10539.0
2024-12-26 12:30:00,179.93,180.07,179.92,180.03,7853.0,176.5862,176.7236,176.5764,176.6843,7853.0
2024-12-26 12:35:00,180.03,180.05,179.89,179.94,7108.0,176.6843,176.704,176.5469,176.596,7108.0
2024-12-26 12:40:00,179.94,180.09,179.89,180.05,7541.0,176.596,176.7432,176.5469,176.704,7541.0
2024-12-26 12:45:00,180.05,180.05,179.77,179.83,12633.0,176.704,176.704,176.4292,176.488,12633.0
2024-12-26 12:50:00,179.89,179.89,179.76,179.78,17273.0,176.5469,176.5469,176.4193,176.439,17273.0
2024-12-26 12:55:00,179.83,179.89,179.71,179.74,8322.0,176.488,176.5469,176.3703,176.3997,8322.0
2024-12-26 13:00:00,179.76,179.82,179.53,179.55,6702.0,176.4193,176.4782,176.1936,176.2133,6702.0
2024-12-26 13:05:00,179.5,179.53,179.36,179.45,34666.0,176.1642,176.1936,176.0268,176.1151,34666.0
2024-12-26 13:10:00,179.41,179.45,178.98,179.09,21343.0,176.0759,176.1151,175.6538,175.7618,21343.0
2024-12-26 13:15:00,179.02,179.27,179.02,179.25,15199.0,175.6931,175.9385,175.6931,175.9188,15199.0
2024-12-26 13:20:00,179.25,179.48,179.19,179.27,22393.0,175.9188,176.1446,175.8599,175.9385,22393.0
2024-12-26 13:25:00,179.25,179.31,179.08,179.15,21236.0,175.9188,175.9777,175.752,175.8207,21236.0
2024-12-26 13:30:00,179.09,179.34,179.07,179.28,10968.0,175.7618,176.0072,175.7422,175.9483,10968.0
2024-12-26 13:35:00,179.25,179.28,179.14,179.14,5145.0,175.9188,175.9483,175.8109,175.8109,5145.0
2024-12-26 13:40:00,179.14,179.27,179.1,179.23,10940.0,175.8109,175.9385,175.7716,175.8992,10940.0
2024-12-26 13:45:00,179.27,179.4,179.27,179.36,8986.0,175.9385,176.066,175.9385,176.0268,8986.0
2024-12-26 13:50:00,179.36,179.52,179.33,179.52,10183.0,176.0268,176.1838,175.9973,176.1838,10183.0
2024-12-26 13:55:00,179.5,179.55,179.33,179.33,9341.0,176.1642,176.2133,175.9973,175.9973,9341.0
2024-12-26 14:00:00,179.34,179.36,179.26,179.28,4934.0,176.0072,176.0268,175.9286,175.9483,4934.0
2024-12-26 14:05:00,179.24,179.29,179.11,179.19,8821.0,175.909,175.9581,175.7814,175.8599,8821.0
2024-12-26 14:10:00,179.23,179.23,178.99,179.0,12043.0,175.8992,175.8992,175.6637,175.6735,12043.0
2024-12-26 14:15:00,178.99,179.19,178.97,179.15,14482.0,175.6637,175.8599,175.644,175.8207,14482.0
2024-12-26 14:20:00,179.17,179.31,179.14,179.21,5474.0,175.8403,175.9777,175.8109,175.8796,5474.0
2024-12-26 14:25:00,179.2,179.21,179.0,179.03,10328.0,175.8698,175.8796,175.6735,175.7029,10328.0
2024-12-26 14:30:00,179.06,179.18,179.02,179.07,14923.0,175.7324,175.8501,175.6931,175.7422,14923.0
2024-12-26 14:35:00,179.11,179.15,179.01,179.15,15075.0,175.7814,175.8207,175.6833,175.8207,15075.0
2024-12-26 14:40:00,179.15,179.29,179.12,179.23,8512.0,175.8207,175.9581,175.7912,175.8992,8512.0
2024-12-26 14:45:00,179.22,179.23,179.05,179.08,18729.0,175.8894,175.8992,175.7225,175.752,18729.0
2024-12-26 14:50:00,179.07,179.24,179.03,179.18,12800.0,175.7422,175.909,175.7029,175.8501,12800.0
2024-12-26 14:55:00,179.18,179.22,179.09,179.12,9688.0,175.8501,175.8894,175.7618,175.7912,9688.0
2024-12-26 15:00:00,179.17,179.17,178.98,179.02,22433.0,175.8403,175.8403,175.6538,175.6931,22433.0
2024-12-26 15:05:00,179.0,179.05,178.84,179.05,17199.0,175.6735,175.7225,175.5164,175.7225,17199.0
2024-12-26 15:10:00,179.04,179.05,178.73,178.75,10413.0,175.7127,175.7225,175.4085,175.4281,10413.0
2024-12-26 15:15:00,178.77,178.85,178.63,178.63,19543.0,175.4477,175.5263,175.3103,175.3103,19543.0
2024-12-26 15:20:00,178.69,178.91,178.67,178.87,16988.0,175.3692,175.5851,175.3496,175.5459,16988.0
2024-12-26 15:25:00,178.87,178.93,178.85,178.89,14227.0,175.5459,175.6048,175.5263,175.5655,14227.0
2024-12-26 15:30:00,178.87,178.89,178.64,178.77,20049.0,175.5459,175.5655,175.3202,175.4477,20049.0
2024-12-26 15:35:00,178.77,178.95,178.74,178.87,17833.0,175.4477,175.6244,175.4183,175.5459,17833.0
2024-12-26 15:40:00,178.87,179.02,178.86,178.98,22674.0,175.5459,175.6931,175.5361,175.6538,22674.0
2024-12-26 15:45:00,178.98,179.09,178.85,178.92,24750.0,175.6538,175.7618,175.5263,175.595,24750.0
2024-12-26 15:50:00,178.94,179.31,178.74,179.13,41965.0,175.6146,175.9777,175.4183,175.8011,41965.0
2024-12-26 15:55:00,179.12,179.39,179.12,179.12,131843.0,175.7912,176.0562,175.7912,175.7912,131843.0
2024-12-27 09:30:00,178.18,178.87,177.55,178.53,39414.0,174.8687,175.5459,174.2504,175.2122,39414.0
2024-12-27 09:35:00,178.35,179.32,178.35,178.87,9254.0,175.0356,175.9875,175.0356,175.5459,9254.0
2024-12-27 09:40:00,179.03,179.65,179.03,179.46,10867.0,175.7029,176.3114,175.7029,176.1249,10867.0
2024-12-27 09:45:00,179.55,179.66,179.24,179.3,7705.0,176.2133,176.3212,175.909,175.9679,7705.0
2024-12-27 09:50:00,179.3,179.3,179.04,179.17,7053.0,175.9679,175.9679,175.7127,175.8403,7053.0
2024-12-27 09:55:00,179.14,179.3,178.92,179.08,8357.0,175.8109,175.9679,175.595,175.752,8357.0
2024-12-27 10:00:00,179.07,179.1,178.82,178.86,23909.0,175.7422,175.7716,175.4968,175.5361,23909.0
2024-12-27 10:05:00,178.86,179.35,178.79,179.34,15678.0,175.5361,176.017,175.4674,176.0072,15678.0
2024-12-27 10:10:00,179.33,179.37,178.91,179.03,15004.0,175.9973,176.0366,175.5851,175.7029,15004.0
2024-12-27 10:15:00,179.03,179.03,178.71,178.82,17111.0,175.7029,175.7029,175.3889,175.4968,17111.0
2024-12-27 10:20:00,178.82,179.11,178.73,178.9,9362.0,175.4968,175.7814,175.4085,175.5753,9362.0
2024-12-27 10:25:00,178.81,178.9,178.59,178.69,10894.0,175.487,175.5753,175.2711,175.3692,10894.0
2024-12-27 10:30:00,178.66,178.75,178.46,178.46,15834.0,175.3398,175.4281,175.1435,175.1435,15834.0
2024-12-27 10:35:00,178.52,178.76,178.46,178.7,17062.0,175.2024,175.4379,175.1435,175.379,17062.0
2024-12-27 10:40:00,178.7,178.85,178.56,178.71,10870.0,175.379,175.5263,175.2416,175.3889,10870.0
2024-12-27 10:45:00,178.71,178.79,178.52,178.64,9222.0,175.3889,175.4674,175.2024,175.3202,9222.0
2024-12-27 10:50:00,178.72,178.97,178.57,178.92,15678.0,175.3987,175.644,175.2515,175.595,15678.0
2024-12-27 10:55:00,178.86,178.88,178.64,178.75,7760.0,175.5361,175.5557,175.3202,175.4281,7760.0
2024-12-27 11:00:00,178.73,178.78,178.43,178.43,12651.0,175.4085,175.4576,175.1141,175.1141,12651.0
2024-12-27 11:05:00,178.43,178.59,178.28,178.35,59479.0,175.1141,175.2711,174.9669,175.0356,59479.0
2024-12-27 11:10:00,178.31,178.49,178.28,178.39,24951.0,174.9963,175.173,174.9669,175.0748,24951.0
2024-12-27 11:15:00,178.39,178.5,178.34,178.41,8307.0,175.0748,175.1828,175.0257,175.0944,8307.0
2024-12-27 11:20:00,178.41,178.52,178.28,178.5,20843.0,175.0944,175.2024,174.9669,175.1828,20843.0
2024-12-27 11:25:00,178.5,178.69,178.37,178.44,17961.0,175.1828,175.3692,175.0552,175.1239,17961.0
2024-12-27 11:30:00,178.43,178.73,178.42,178.6,20314.0,175.1141,175.4085,175.1043,175.2809,20314.0
2024-12-27 11:35:00,178.56,178.86,178.5,178.7,7794.0,175.2416,175.5361,175.1828,175.379,7794.0
2024-12-27 11:40:00,178.61,178.78,178.36,178.36,6128.0,175.2907,175.4576,175.0454,175.0454,6128.0
2024-12-27 11:45:00,178.45,178.45,178.3,178.32,9068.0,175.1337,175.1337,174.9865,175.0061,9068.0
2024-12-27 11:50:00,178.33,178.33,178.11,178.31,7703.0,175.0159,175.0159,174.8,174.9963,7703.0
2024-12-27 11:55:00,178.31,178.4,178.26,178.35,6447.0,174.9963,175.0846,174.9472,175.0356,6447.0
2024-12-27 12:00:00,178.28,178.34,178.2,178.23,6338.0,174.9669,175.0257,174.8883,174.9178,6338.0
2024-12-27 12:05:00,178.28,178.29,178.01,178.11,15579.0,174.9669,174.9767,174.7019,174.8,15579.0
2024-12-27 12:10:00,178.18,178.25,178.12,178.22,5836.0,174.8687,174.9374,174.8098,174.908,5836.0
2024-12-27 12:15:00,178.26,178.34,178.2,178.3,8462.0,174.9472,175.0257,174.8883,174.9865,8462.0
2024-12-27 12:20:00,178.28,178.29,178.12,178.17,8835.0,174.9669,174.9767,174.8098,174.8589,8835.0
2024-12-27 12:25:00,178.23,178.25,178.05,178.14,5354.0,174.9178,174.9374,174.7411,174.8295,5354.0
2024-12-27 12:30:00,178.15,178.23,178.09,178.16,7723.0,174.8393,174.9178,174.7804,174.8491,7723.0
2024-12-27 12:35:00,178.17,178.17,177.79,177.85,13312.0,174.8589,174.8589,174.486,174.5448,13312.0
2024-12-27 12:40:00,177.84,177.97,177.8,177.85,8421.0,174.535,174.6626,174.4958,174.5448,8421.0
2024-12-27 12:45:00,177.92,177.96,177.74,177.91,12852.0,174.6135,174.6528,174.4369,174.6037,12852.0
2024-12-27 12:50:00,177.93,178.07,177.88,178.02,5471.0,174.6234,174.7608,174.5743,174.7117,5471.0
2024-12-27 12:55:00,178.1,178.14,177.91,177.91,8436.0,174.7902,174.8295,174.6037,174.6037,8436.0
2024-12-27 13:00:00,177.88,177.97,177.85,177.9,10624.0,174.5743,174.6626,174.5448,174.5939,10624.0
2024-12-27 13:05:00,177.9,177.9,177.56,177.69,7247.0,174.5939,174.5939,174.2602,174.3878,7247.0
2024-12-27 13:10:00,177.61,177.88,177.61,177.81,6598.0,174.3093,174.5743,174.3093,174.5056,6598.0
2024-12-27 13:15:00,177.81,177.91,177.65,177.72,6382.0,174.5056,174.6037,174.3486,174.4173,6382.0
2024-12-27 13:20:00,177.74,177.78,177.65,177.75,4798.0,174.4369,174.4761,174.3486,174.4467,4798.0
2024-12-27 13:25:00,177.84,177.91,177.77,177.86,5080.0,174.535,174.6037,174.4663,174.5547,5080.0
2024-12-27 13:30:00,177.86,177.98,177.75,177.91,9295.0,174.5547,174.6724,174.4467,174.6037,9295.0
2024-12-27 13:35:00,177.91,177.99,177.84,177.85,6060.0,174.6037,174.6822,174.535,174.5448,6060.0
2024-12-27 13:40:00,177.89,177.93,177.81,177.93,4275.0,174.5841,174.6234,174.5056,174.6234,4275.0
2024-12-27 13:45:00,177.91,177.98,177.87,177.9,5412.0,174.6037,174.6724,174.5645,174.5939,5412.0
2024-12-27 13:50:00,177.89,177.96,177.78,177.87,7650.0,174.5841,174.6528,174.4761,174.5645,7650.0
2024-12-27 13:55:00,177.86,177.91,177.76,177.76,13740.0,174.5547,174.6037,174.4565,174.4565,13740.0
2024-12-27 14:00:00,177.78,177.87,177.73,177.74,4320.0,174.4761,174.5645,174.4271,174.4369,4320.0
2024-12-27 14:05:00,177.78,178.01,177.73,178.0,5268.0,174.4761,174.7019,174.4271,174.6921,5268.0
2024-12-27 14:10:00,177.98,178.1,177.95,178.05,9034.0,174.6724,174.7902,174.643,174.7411,9034.0
2024-12-27 14:15:00,178.05,178.31,178.02,178.3,9866.0,174.7411,174.9963,174.7117,174.9865,9866.0
2024-12-27 14:20:00,178.24,178.31,178.16,178.21,5485.0,174.9276,174.9963,174.8491,174.8982,5485.0
2024-12-27 14:25:00,178.21,178.28,178.13,178.16,16897.0,174.8982,174.9669,174.8196,174.8491,16897.0
2024-12-27 14:30:00,178.14,178.15,177.82,177.97,43881.0,174.8295,174.8393,174.5154,174.6626,43881.0
2024-12-27 14:35:00,177.91,178.18,177.91,178.0,6734.0,174.6037,174.8687,174.6037,174.6921,6734.0
2024-12-27 14:40:00,178.12,178.13,177.86,178.01,19327.0,174.8098,174.8196,174.5547,174.7019,19327.0
2024-12-27 14:45:00,178.05,178.19,178.04,178.12,10604.0,174.7411,174.8785,174.7313,174.8098,10604.0
2024-12-27 14:50:00,178.04,178.12,177.98,177.98,5238.0,174.7313,174.8098,174.6724,174.6724,5238.0
2024-12-27 14:55:00,177.99,178.19,177.95,178.18,15598.0,174.6822,174.8785,174.643,174.8687,15598.0
2024-12-27 15:00:00,178.19,178.21,177.96,177.97,6585.0,174.8785,174.8982,174.6528,174.6626,6585.0
2024-12-27 15:05:00,177.9,178.05,177.84,177.92,11296.0,174.5939,174.7411,174.535,174.6135,11296.0
2024-12-27 15:10:00,177.85,177.88,177.69,177.72,12227.0,174.5448,174.5743,174.3878,174.4173,12227.0
2024-12-27 15:15:00,177.73,177.87,177.63,177.74,11716.0,174.4271,174.5645,174.3289,174.4369,11716.0
2024-12-27 15:20:00,177.74,177.74,177.56,177.67,14312.0,174.4369,174.4369,174.2602,174.3682,14312.0
2024-12-27 15:25:00,177.67,177.72,177.52,177.59,19769.0,174.3682,174.4173,174.221,174.2897,19769.0
2024-12-27 15:30:00,177.56,177.69,177.5,177.67,19405.0,174.2602,174.3878,174.2013,174.3682,19405.0
2024-12-27 15:35:00,177.67,177.74,177.54,177.55,12500.0,174.3682,174.4369,174.2406,174.2504,12500.0
2024-12-27 15:40:00,177.6,177.61,177.29,177.38,16394.0,174.2995,174.3093,173.9953,174.0836,16394.0
2024-12-27 15:45:00,177.38,177.73,177.37,177.69,22489.0,174.0836,174.4271,174.0738,174.3878,22489.0
2024-12-27 15:50:00,177.69,178.14,177.62,178.01,40391.0,174.3878,174.8295,174.3191,174.7019,40391.0
2024-12-27 15:55:00,178.04,178.13,177.89,178.01,159615.0,174.7313,174.8196,174.5841,174.7019,159615.0
2024-12-30 09:30:00,177.02,177.34,176.4,177.34,46529.0,173.7303,174.0443,173.1218,174.0443,46529.0
2024-12-30 09:35:00,177.17,177.34,175.82,175.92,22572.0,173.8775,174.0443,172.5526,172.6507,22572.0
2024-12-30 09:40:00,175.83,176.22,175.68,175.91,10901.0,172.5624,172.9451,172.4152,172.6409,10901.0
2024-12-30 09:45:00,175.84,176.16,175.6,175.88,37415.0,172.5722,172.8863,172.3367,172.6115,37415.0
2024-12-30 09:50:00,175.88,175.99,175.51,175.74,22658.0,172.6115,172.7194,172.2483,172.4741,22658.0
2024-12-30 09:55:00,175.78,175.81,175.62,175.74,21706.0,172.5133,172.5428,172.3563,172.4741,21706.0
2024-12-30 10:00:00,175.74,175.99,175.65,175.91,20032.0,172.4741,172.7194,172.3857,172.6409,20032.0
2024-12-30 10:05:00,175.92,176.25,175.85,175.95,25325.0,172.6507,172.9746,172.582,172.6802,25325.0
2024-12-30 10:10:00,175.89,176.13,175.89,176.1,18306.0,172.6213,172.8568,172.6213,172.8274,18306.0
2024-12-30 10:15:00,176.07,176.07,175.71,175.75,29908.0,172.7979,172.7979,172.4446,172.4839,29908.0
2024-12-30 10:20:00,175.82,176.04,175.7,175.91,30349.0,172.5526,172.7685,172.4348,172.6409,30349.0
2024-12-30 10:25:00,175.91,176.27,175.9,176.21,12871.0,172.6409,172.9942,172.6311,172.9353,12871.0
2024-12-30 10:30:00,176.12,176.34,176.04,176.32,25246.0,172.847,173.0629,172.7685,173.0433,25246.0
2024-12-30 10:35:00,176.35,176.35,175.93,176.04,18674.0,173.0727,173.0727,172.6605,172.7685,18674.0
2024-12-30 10:40:00,176.04,176.28,175.93,176.22,20390.0,172.7685,173.004,172.6605,172.9451,20390.0
2024-12-30 10:45:00,176.22,176.5,175.96,176.01,21277.0,172.9451,173.2199,172.69,172.739,21277.0
2024-12-30 10:50:00,176.06,176.14,175.85,175.91,19521.0,172.7881,172.8666,172.582,172.6409,19521.0
2024-12-30 10:55:00,175.88,176.13,175.88,176.09,14237.0,172.6115,172.8568,172.6115,172.8176,14237.0
2024-12-30 11:00:00,176.09,176.18,175.95,176.09,13784.0,172.8176,172.9059,172.6802,172.8176,13784.0
2024-12-30 11:05:00,176.14,176.44,176.13,176.31,14816.0,172.8666,173.161,172.8568,173.0335,14816.0
2024-12-30 11:10:00,176.35,176.56,176.31,176.56,9751.0,173.0727,173.2788,173.0335,173.2788,9751.0
2024-12-30 11:15:00,176.56,176.6,176.34,176.5,10772.0,173.2788,173.3181,173.0629,173.2199,10772.0
2024-12-30 11:20:00,176.6,176.6,176.35,176.49,6788.0,173.3181,173.3181,173.0727,173.2101,6788.0
2024-12-30 11:25:00,176.48,176.64,176.4,176.54,7568.0,173.2003,173.3573,173.1218,173.2592,7568.0
2024-12-30 11:30:00,176.58,176.75,176.47,176.66,5269.0,173.2984,173.4653,173.1905,173.377,5269.0
2024-12-30 11:35:00,176.65,176.74,176.63,176.74,5030.0,173.3671,173.4555,173.3475,173.4555,5030.0
2024-12-30 11:40:00,176.73,176.91,176.71,176.84,9206.0,173.4457,173.6223,173.426,173.5536,9206.0
2024-12-30 11:45:00,176.88,176.88,176.47,176.52,9873.0,173.5929,173.5929,173.1905,173.2396,9873.0
2024-12-30 11:50:00,176.52,176.58,176.4,176.47,12717.0,173.2396,173.2984,173.1218,173.1905,12717.0
2024-12-30 11:55:00,176.45,176.6,176.43,176.52,12594.0,173.1709,173.3181,173.1512,173.2396,12594.0
2024-12-30 12:00:00,176.53,176.69,176.51,176.57,13729.0,173.2494,173.4064,173.2297,173.2886,13729.0
2024-12-30 12:05:00,176.66,176.79,176.62,176.69,7704.0,173.377,173.5045,173.3377,173.4064,7704.0
2024-12-30 12:10:00,176.66,176.75,176.56,176.59,12533.0,173.377,173.4653,173.2788,173.3083,12533.0
2024-12-30 12:15:00,176.57,176.63,176.47,176.51,6777.0,173.2886,173.3475,173.1905,173.2297,6777.0
2024-12-30 12:20:00,176.51,176.69,176.49,176.64,11453.0,173.2297,173.4064,173.2101,173.3573,11453.0
2024-12-30 12:25:00,176.6,176.84,176.6,176.66,10868.0,173.3181,173.5536,173.3181,173.377,10868.0
2024-12-30 12:30:00,176.58,176.76,176.58,176.71,7665.0,173.2984,173.4751,173.2984,173.426,7665.0
2024-12-30 12:35:00,176.71,176.75,176.52,176.59,7797.0,173.426,173.4653,173.2396,173.3083,7797.0
2024-12-30 12:40:00,176.6,176.63,176.41,176.53,4104.0,173.3181,173.3475,173.1316,173.2494,4104.0
2024-12-30 12:45:00,176.47,176.62,176.24,176.53,15751.0,173.1905,173.3377,172.9648,173.2494,15751.0
2024-12-30 12:50:00,176.61,176.61,176.26,176.26,4796.0,173.3279,173.3279,172.9844,172.9844,4796.0
2024-12-30 12:55:00,176.28,176.58,176.27,176.51,9768.0,173.004,173.2984,172.9942,173.2297,9768.0
2024-12-30 13:00:00,176.52,176.54,176.33,176.42,6185.0,173.2396,173.2592,173.0531,173.1414,6185.0
2024-12-30 13:05:00,176.49,176.71,176.38,176.7,6806.0,173.2101,173.426,173.1022,173.4162,6806.0
2024-12-30 13:10:00,176.58,176.74,176.55,176.63,6768.0,173.2984,173.4555,173.269,173.3475,6768.0
2024-12-30 13:15:00,176.62,176.76,176.57,176.57,5195.0,173.3377,173.4751,173.2886,173.2886,5195.0
2024-12-30 13:20:00,176.59,176.69,176.5,176.53,9420.0,173.3083,173.4064,173.2199,173.2494,9420.0
2024-12-30 13:25:00,176.44,176.51,176.4,176.49,6389.0,173.161,173.2297,173.1218,173.2101,6389.0
2024-12-30 13:30:00,176.48,176.64,176.31,176.5,7363.0,173.2003,173.3573,173.0335,173.2199,7363.0
2024-12-30 13:35:00,176.52,176.57,176.41,176.43,6027.0,173.2396,173.2886,173.1316,173.1512,6027.0
2024-12-30 13:40:00,176.44,176.5,176.33,176.44,6966.0,173.161,173.2199,173.0531,173.161,6966.0
2024-12-30 13:45:00,176.52,176.59,176.41,176.55,7306.0,173.2396,173.3083,173.1316,173.269,7306.0
2024-12-30 13:50:00,176.59,176.62,176.47,176.61,6955.0,173.3083,173.3377,173.1905,173.3279,6955.0
2024-12-30 13:55:00,176.61,176.68,176.47,176.56,8774.0,173.3279,173.3966,173.1905,173.2788,8774.0
2024-12-30 14:00:00,176.55,176.66,176.39,176.45,8690.0,173.269,173.377,173.112,173.1709,8690.0
2024-12-30 14:05:00,176.39,176.45,176.17,176.23,14673.0,173.112,173.1709,172.8961,172.955,14673.0
2024-12-30 14:10:00,176.27,176.28,176.04,176.13,8425.0,172.9942,173.004,172.7685,172.8568,8425.0
2024-12-30 14:15:00,176.09,176.23,176.05,176.14,8890.0,172.8176,172.955,172.7783,172.8666,8890.0
2024-12-30 14:20:00,176.1,176.15,175.92,176.08,18757.0,172.8274,172.8764,172.6507,172.8077,18757.0
2024-12-30 14:25:00,176.07,176.28,176.04,176.2,10215.0,172.7979,173.004,172.7685,172.9255,10215.0
2024-12-30 14:30:00,176.18,176.27,176.08,176.19,7660.0,172.9059,172.9942,172.8077,172.9157,7660.0
2024-12-30 14:35:00,176.23,176.23,176.02,176.14,6606.0,172.955,172.955,172.7489,172.8666,6606.0
2024-12-30 14:40:00,176.14,176.3,176.1,176.24,12792.0,172.8666,173.0236,172.8274,172.9648,12792.0
2024-12-30 14:45:00,176.21,176.35,176.21,176.32,10275.0,172.9353,173.0727,172.9353,173.0433,10275.0
2024-12-30 14:50:00,176.34,176.39,176.27,176.37,9327.0,173.0629,173.112,172.9942,173.0923,9327.0
2024-12-30 14:55:00,176.31,176.41,176.29,176.36,17421.0,173.0335,173.1316,173.0138,173.0825,17421.0
2024-12-30 15:00:00,176.36,176.39,176.21,176.21,20129.0,173.0825,173.112,172.9353,172.9353,20129.0
2024-12-30 15:05:00,176.19,176.35,176.15,176.23,10861.0,172.9157,173.0727,172.8764,172.955,10861.0
2024-12-30 15:10:00,176.19,176.42,176.19,176.38,11691.0,172.9157,173.1414,172.9157,173.1022,11691.0
2024-12-30 15:15:00,176.3,176.46,176.29,176.44,8297.0,173.0236,173.1807,173.0138,173.161,8297.0
2024-12-30 15:20:00,176.4,176.52,176.35,176.41,13392.0,173.1218,173.2396,173.0727,173.1316,13392.0
2024-12-30 15:25:00,176.46,176.46,176.21,176.21,10818.0,173.1807,173.1807,172.9353,172.9353,10818.0
2024-12-30 15:30:00,176.25,176.33,176.08,176.08,10123.0,172.9746,173.0531,172.8077,172.8077,10123.0
2024-12-30 15:35:00,176.14,176.32,176.12,176.32,18830.0,172.8666,173.0433,172.847,173.0433,18830.0
2024-12-30 15:40:00,176.32,176.41,176.23,176.39,17682.0,173.0433,173.1316,172.955,173.112,17682.0
2024-12-30 15:45:00,176.39,176.64,176.37,176.48,23066.0,173.112,173.3573,173.0923,173.2003,23066.0
2024-12-30 15:50:00,176.48,176.67,176.37,176.38,41846.0,173.2003,173.3868,173.0923,173.1022,41846.0
2024-12-30 15:55:00,176.39,176.54,176.1,176.2,121545.0,173.112,173.2592,172.8274,172.9255,121545.0
2024-12-31 09:30:00,176.35,177.2,176.31,177.08,55566.0,173.0727,173.9069,173.0335,173.7892,55566.0
2024-12-31 09:35:00,177.13,177.55,177.13,177.3,16033.0,173.8382,174.2504,173.8382,174.0051,16033.0
2024-12-31 09:40:00,177.39,177.39,176.82,177.08,21209.0,174.0934,174.0934,173.534,173.7892,21209.0
2024-12-31 09:45:00,177.09,177.52,177.0,177.34,23051.0,173.799,174.221,173.7106,174.0443,23051.0
2024-12-31 09:50:00,177.4,177.43,176.96,176.96,24369.0,174.1032,174.1326,173.6714,173.6714,24369.0
2024-12-31 09:55:00,176.96,177.08,176.82,176.89,24902.0,173.6714,173.7892,173.534,173.6027,24902.0
2024-12-31 10:00:00,176.89,177.02,176.8,176.93,9882.0,173.6027,173.7303,173.5144,173.6419,9882.0
2024-12-31 10:05:00,176.86,177.02,176.77,176.82,13012.0,173.5732,173.7303,173.4849,173.534,13012.0
2024-12-31 10:10:00,176.77,177.06,176.76,176.94,8308.0,173.4849,173.7695,173.4751,173.6518,8308.0
2024-12-31 10:15:00,177.01,177.37,176.93,177.3,11378.0,173.7205,174.0738,173.6419,174.0051,11378.0
2024-12-31 10:20:00,177.23,177.41,177.23,177.24,8741.0,173.9364,174.113,173.9364,173.9462,8741.0
2024-12-31 10:25:00,177.28,177.29,176.77,176.86,11270.0,173.9854,173.9953,173.4849,173.5732,11270.0
2024-12-31 10:30:00,176.75,176.84,176.5,176.53,11395.0,173.4653,173.5536,173.2199,173.2494,11395.0
2024-12-31 10:35:00,176.52,176.91,176.48,176.91,9131.0,173.2396,173.6223,173.2003,173.6223,9131.0
2024-12-31 10:40:00,176.9,176.91,176.74,176.86,7048.0,173.6125,173.6223,173.4555,173.5732,7048.0
2024-12-31 10:45:00,176.86,177.01,176.61,176.92,7395.0,173.5732,173.7205,173.3279,173.6321,7395.0
2024-12-31 10:50:00,176.9,176.93,176.71,176.74,7372.0,173.6125,173.6419,173.426,173.4555,7372.0
2024-12-31 10:55:00,176.74,176.8,176.59,176.68,7558.0,173.4555,173.5144,173.3083,173.3966,7558.0
2024-12-31 11:00:00,176.69,176.76,176.5,176.62,8442.0,173.4064,173.4751,173.2199,173.3377,8442.0
2024-12-31 11:05:00,176.58,176.63,176.46,176.57,7473.0,173.2984,173.3475,173.1807,173.2886,7473.0
2024-12-31 11:10:00,176.47,176.63,176.45,176.63,4798.0,173.1905,173.3475,173.1709,173.3475,4798.0
2024-12-31 11:15:00,176.63,176.74,176.54,176.58,7615.0,173.3475,173.4555,173.2592,173.2984,7615.0
2024-12-31 11:20:00,176.55,176.79,176.46,176.54,11583.0,173.269,173.5045,173.1807,173.2592,11583.0
2024-12-31 11:25:00,176.58,176.61,176.37,176.37,13764.0,173.2984,173.3279,173.0923,173.0923,13764.0
2024-12-31 11:30:00,176.45,176.46,176.23,176.24,24970.0,173.1709,173.1807,172.955,172.9648,24970.0
2024-12-31 11:35:00,176.31,176.56,176.29,176.46,11419.0,173.0335,173.2788,173.0138,173.1807,11419.0
2024-12-31 11:40:00,176.46,176.63,176.38,176.55,13796.0,173.1807,173.3475,173.1022,173.269,13796.0
2024-12-31 11:45:00,176.58,176.59,176.29,176.41,4662.0,173.2984,173.3083,173.0138,173.1316,4662.0
2024-12-31 11:50:00,176.37,176.44,176.24,176.36,8866.0,173.0923,173.161,172.9648,173.0825,8866.0
2024-12-31 11:55:00,176.36,176.36,176.26,176.28,6748.0,173.0825,173.0825,172.9844,173.004,6748.0
2024-12-31 12:00:00,176.28,176.3,176.09,176.23,18023.0,173.004,173.0236,172.8176,172.955,18023.0
2024-12-31 12:05:00,176.23,176.3,176.19,176.28,5500.0,172.955,173.0236,172.9157,173.004,5500.0
2024-12-31 12:10:00,176.28,176.33,176.13,176.23,7587.0,173.004,173.0531,172.8568,172.955,7587.0
2024-12-31 12:15:00,176.23,176.31,176.19,176.29,8081.0,172.955,173.0335,172.9157,173.0138,8081.0
2024-12-31 12:20:00,176.21,176.28,176.0,176.11,35640.0,172.9353,173.004,172.7292,172.8372,35640.0
2024-12-31 12:25:00,176.08,176.26,176.07,176.13,4514.0,172.8077,172.9844,172.7979,172.8568,4514.0
2024-12-31 12:30:00,176.19,176.19,175.92,175.97,6243.0,172.9157,172.9157,172.6507,172.6998,6243.0
2024-12-31 12:35:00,176.0,176.22,175.96,176.22,8479.0,172.7292,172.9451,172.69,172.9451,8479.0
2024-12-31 12:40:00,176.22,176.25,176.06,176.18,5859.0,172.9451,172.9746,172.7881,172.9059,5859.0
2024-12-31 12:45:00,176.17,176.29,176.09,176.22,3980.0,172.8961,173.0138,172.8176,172.9451,3980.0
2024-12-31 12:50:00,176.25,176.57,176.17,176.57,14713.0,172.9746,173.2886,172.8961,173.2886,14713.0
2024-12-31 12:55:00,176.5,176.71,176.48,176.7,9551.0,173.2199,173.426,173.2003,173.4162,9551.0
2024-12-31 13:00:00,176.73,176.81,176.67,176.75,7937.0,173.4457,173.5242,173.3868,173.4653,7937.0
2024-12-31 13:05:00,176.75,176.8,176.59,176.73,12360.0,173.4653,173.5144,173.3083,173.4457,12360.0
2024-12-31 13:10:00,176.74,176.81,176.53,176.57,8342.0,173.4555,173.5242,173.2494,173.2886,8342.0
2024-12-31 13:15:00,176.53,176.69,176.44,176.44,5849.0,173.2494,173.4064,173.161,173.161,5849.0
2024-12-31 13:20:00,176.5,176.52,176.28,176.28,7752.0,173.2199,173.2396,173.004,173.004,7752.0
2024-12-31 13:25:00,176.33,176.58,176.32,176.5,10328.0,173.0531,173.2984,173.0433,173.2199,10328.0
2024-12-31 13:30:00,176.47,176.72,176.42,176.7,4902.0,173.1905,173.4358,173.1414,173.4162,4902.0
2024-12-31 13:35:00,176.67,177.1,176.67,177.08,27181.0,173.3868,173.8088,173.3868,173.7892,27181.0
2024-12-31 13:40:00,177.08,177.25,177.01,177.15,6473.0,173.7892,173.956,173.7205,173.8579,6473.0
2024-12-31 13:45:00,177.16,177.33,177.14,177.23,4775.0,173.8677,174.0345,173.848,173.9364,4775.0
2024-12-31 13:50:00,177.22,177.27,177.13,177.16,4974.0,173.9266,173.9756,173.8382,173.8677,4974.0
2024-12-31 13:55:00,177.16,177.19,177.06,177.06,5390.0,173.8677,173.8971,173.7695,173.7695,5390.0
2024-12-31 14:00:00,177.09,177.09,176.88,176.93,7649.0,173.799,173.799,173.5929,173.6419,7649.0
2024-12-31 14:05:00,176.93,176.96,176.76,176.8,9078.0,173.6419,173.6714,173.4751,173.5144,9078.0
2024-12-31 14:10:00,176.79,176.98,176.79,176.88,12390.0,173.5045,173.691,173.5045,173.5929,12390.0
2024-12-31 14:15:00,176.88,176.97,176.56,176.58,6237.0,173.5929,173.6812,173.2788,173.2984,6237.0
2024-12-31 14:20:00,176.56,176.73,176.43,176.62,7854.0,173.2788,173.4457,173.1512,173.3377,7854.0
2024-12-31 14:25:00,176.69,176.87,176.66,176.87,9135.0,173.4064,173.5831,173.377,173.5831,9135.0
2024-12-31 14:30:00,176.82,176.85,176.71,176.72,10069.0,173.534,173.5634,173.426,173.4358,10069.0
2024-12-31 14:35:00,176.73,177.03,176.72,177.02,11184.0,173.4457,173.7401,173.4358,173.7303,11184.0
2024-12-31 14:40:00,176.98,177.0,176.7,176.79,6521.0,173.691,173.7106,173.4162,173.5045,6521.0
2024-12-31 14:45:00,176.81,176.98,176.78,176.91,11739.0,173.5242,173.691,173.4947,173.6223,11739.0
2024-12-31 14:50:00,176.88,177.01,176.85,176.94,4290.0,173.5929,173.7205,173.5634,173.6518,4290.0
2024-12-31 14:55:00,176.94,177.09,176.9,177.03,9367.0,173.6518,173.799,173.6125,173.7401,9367.0
2024-12-31 15:00:00,177.05,177.13,177.03,177.13,5008.0,173.7597,173.8382,173.7401,173.8382,5008.0
2024-12-31 15:05:00,177.1,177.27,177.08,177.23,6945.0,173.8088,173.9756,173.7892,173.9364,6945.0
2024-12-31 15:10:00,177.24,177.24,176.82,176.86,20807.0,173.9462,173.9462,173.534,173.5732,20807.0
2024-12-31 15:15:00,176.86,176.86,176.68,176.81,12260.0,173.5732,173.5732,173.3966,173.5242,12260.0
2024-12-31 15:20:00,176.8,176.99,176.8,176.87,9416.0,173.5144,173.7008,173.5144,173.5831,9416.0
2024-12-31 15:25:00,176.81,177.05,176.8,176.94,10236.0,173.5242,173.7597,173.5144,173.6518,10236.0
2024-12-31 15:30:00,176.91,177.01,176.84,176.95,12360.0,173.6223,173.7205,173.5536,173.6616,12360.0
2024-12-31 15:35:00,176.95,177.12,176.86,176.86,13351.0,173.6616,173.8284,173.5732,173.5732,13351.0
2024-12-31 15:40:00,176.81,176.97,176.73,176.93,13110.0,173.5242,173.6812,173.4457,173.6419,13110.0
2024-12-31 15:45:00,176.88,177.39,176.88,177.32,37270.0,173.5929,174.0934,173.5929,174.0247,37270.0
2024-12-31 15:50:00,177.31,177.68,177.27,177.67,65457.0,174.0149,174.378,173.9756,174.3682,65457.0
2024-12-31 15:55:00,177.65,177.84,177.51,177.8,211498.0,174.3486,174.535,174.2112,174.4958,211498.0
2025-01-02 09:30:00,178.66,179.75,178.14,179.48,96554.0,175.3398,176.4095,174.8295,176.1446,96554.0
2025-01-02 09:35:00,179.46,179.78,179.02,179.66,64171.0,176.1249,176.439,175.6931,176.3212,64171.0
2025-01-02 09:40:00,179.66,179.66,178.95,179.27,21352.0,176.3212,176.3212,175.6244,175.9385,21352.0
2025-01-02 09:45:00,179.3,179.37,178.74,178.77,25209.0,175.9679,176.0366,175.4183,175.4477,25209.0
2025-01-02 09:50:00,178.89,178.94,178.3,178.74,25307.0,175.5655,175.6146,174.9865,175.4183,25307.0
2025-01-02 09:55:00,178.62,178.94,178.45,178.65,23148.0,175.3005,175.6146,175.1337,175.33,23148.0
2025-01-02 10:00:00,178.64,178.97,178.4,178.44,25856.0,175.3202,175.644,175.0846,175.1239,25856.0
2025-01-02 10:05:00,178.45,178.6,178.21,178.44,12443.0,175.1337,175.2809,174.8982,175.1239,12443.0
2025-01-02 10:10:00,178.43,178.86,178.42,178.83,9507.0,175.1141,175.5361,175.1043,175.5066,9507.0
2025-01-02 10:15:00,178.78,179.23,178.78,179.18,28686.0,175.4576,175.8992,175.4576,175.8501,28686.0
2025-01-02 10:20:00,179.12,179.13,178.83,178.97,16281.0,175.7912,175.8011,175.5066,175.644,16281.0
2025-01-02 10:25:00,178.93,178.99,178.52,178.52,12518.0,175.6048,175.6637,175.2024,175.2024,12518.0
2025-01-02 10:30:00,178.63,178.63,178.25,178.43,9768.0,175.3103,175.3103,174.9374,175.1141,9768.0
2025-01-02 10:35:00,178.43,178.74,178.33,178.41,7768.0,175.1141,175.4183,175.0159,175.0944,7768.0
2025-01-02 10:40:00,178.39,178.61,178.39,178.61,6546.0,175.0748,175.2907,175.0748,175.2907,6546.0
2025-01-02 10:45:00,178.51,178.77,178.42,178.77,8169.0,175.1926,175.4477,175.1043,175.4477,8169.0
2025-01-02 10:50:00,178.73,178.77,178.56,178.72,20938.0,175.4085,175.4477,175.2416,175.3987,20938.0
2025-01-02 10:55:00,178.74,178.74,178.38,178.45,19601.0,175.4183,175.4183,175.065,175.1337,19601.0
2025-01-02 11:00:00,178.44,178.49,177.97,177.98,14432.0,175.1239,175.173,174.6626,174.6724,14432.0
2025-01-02 11:05:00,177.98,178.18,177.98,178.04,15081.0,174.6724,174.8687,174.6724,174.7313,15081.0
2025-01-02 11:10:00,178.0,178.17,177.9,178.1,9688.0,174.6921,174.8589,174.5939,174.7902,9688.0
2025-01-02 11:15:00,178.1,178.34,178.02,178.3,9375.0,174.7902,175.0257,174.7117,174.9865,9375.0
2025-01-02 11:20:00,178.3,178.3,177.93,178.2,14960.0,174.9865,174.9865,174.6234,174.8883,14960.0
2025-01-02 11:25:00,178.2,178.39,178.16,178.35,3781.0,174.8883,175.0748,174.8491,175.0356,3781.0
2025-01-02 11:30:00,178.35,178.66,178.34,178.36,18209.0,175.0356,175.3398,175.0257,175.0454,18209.0
2025-01-02 11:35:00,178.34,178.66,178.34,178.58,14727.0,175.0257,175.3398,175.0257,175.2613,14727.0
2025-01-02 11:40:00,178.61,178.69,178.5,178.54,10057.0,175.2907,175.3692,175.1828,175.222,10057.0
2025-01-02 11:45:00,178.56,178.71,178.47,178.55,26481.0,175.2416,175.3889,175.1533,175.2318,26481.0
2025-01-02 11:50:00,178.59,178.71,178.38,178.47,14093.0,175.2711,175.3889,175.065,175.1533,14093.0
2025-01-02 11:55:00,178.36,178.49,178.36,178.37,6594.0,175.0454,175.173,175.0454,175.0552,6594.0
2025-01-02 12:00:00,178.41,178.63,178.41,178.59,7106.0,175.0944,175.3103,175.0944,175.2711,7106.0
2025-01-02 12:05:00,178.59,178.72,178.49,178.58,30552.0,175.2711,175.3987,175.173,175.2613,30552.0
2025-01-02 12:10:00,178.58,178.67,178.46,178.59,17734.0,175.2613,175.3496,175.1435,175.2711,17734.0
2025-01-02 12:15:00,178.59,178.78,178.54,178.77,18204.0,175.2711,175.4576,175.222,175.4477,18204.0
2025-01-02 12:20:00,178.71,178.88,178.4,178.4,25064.0,175.3889,175.5557,175.0846,175.0846,25064.0
2025-01-02 12:25:00,178.4,178.47,178.24,178.27,6485.0,175.0846,175.1533,174.9276,174.957,6485.0
2025-01-02 12:30:00,178.27,178.36,178.24,178.3,7755.0,174.957,175.0454,174.9276,174.9865,7755.0
2025-01-02 12:35:00,178.25,178.45,178.13,178.22,22611.0,174.9374,175.1337,174.8196,174.908,22611.0
2025-01-02 12:40:00,178.16,178.23,178.0,178.2,19558.0,174.8491,174.9178,174.6921,174.8883,19558.0
2025-01-02 12:45:00,178.21,178.35,178.15,178.32,20149.0,174.8982,175.0356,174.8393,175.0061,20149.0
2025-01-02 12:50:00,178.31,178.49,178.22,178.45,16374.0,174.9963,175.173,174.908,175.1337,16374.0
2025-01-02 12:55:00,178.48,178.63,178.43,178.61,4864.0,175.1631,175.3103,175.1141,175.2907,4864.0
2025-01-02 13:00:00,178.57,178.61,178.43,178.57,28082.0,175.2515,175.2907,175.1141,175.2515,28082.0
2025-01-02 13:05:00,178.56,178.64,178.51,178.51,13096.0,175.2416,175.3202,175.1926,175.1926,13096.0
2025-01-02 13:10:00,178.51,178.57,178.34,178.43,28048.0,175.1926,175.2515,175.0257,175.1141,28048.0
2025-01-02 13:15:00,178.39,178.45,178.22,178.39,14292.0,175.0748,175.1337,174.908,175.0748,14292.0
2025-01-02 13:20:00,178.45,178.55,178.42,178.46,19139.0,175.1337,175.2318,175.1043,175.1435,19139.0
2025-01-02 13:25:00,178.42,178.63,178.42,178.63,12868.0,175.1043,175.3103,175.1043,175.3103,12868.0
2025-01-02 13:30:00,178.61,178.61,178.42,178.5,44404.0,175.2907,175.2907,175.1043,175.1828,44404.0
2025-01-02 13:35:00,178.49,178.72,178.48,178.62,10875.0,175.173,175.3987,175.1631,175.3005,10875.0
2025-01-02 13:40:00,178.62,178.69,178.4,178.63,34750.0,175.3005,175.3692,175.0846,175.3103,34750.0
2025-01-02 13:45:00,178.63,178.68,178.33,178.46,19253.0,175.3103,175.3594,175.0159,175.1435,19253.0
2025-01-02 13:50:00,178.46,178.53,178.34,178.34,11231.0,175.1435,175.2122,175.0257,175.0257,11231.0
2025-01-02 13:55:00,178.4,178.48,178.32,178.42,9671.0,175.0846,175.1631,175.0061,175.1043,9671.0
2025-01-02 14:00:00,178.42,178.56,178.38,178.56,7966.0,175.1043,175.2416,175.065,175.2416,7966.0
2025-01-02 14:05:00,178.48,178.66,178.48,178.56,18498.0,175.1631,175.3398,175.1631,175.2416,18498.0
2025-01-02 14:10:00,178.55,178.66,178.4,178.45,20222.0,175.2318,175.3398,175.0846,175.1337,20222.0
2025-01-02 14:15:00,178.48,178.5,178.4,178.47,11407.0,175.1631,175.1828,175.0846,175.1533,11407.0
2025-01-02 14:20:00,178.48,178.69,178.44,178.69,19013.0,175.1631,175.3692,175.1239,175.3692,19013.0
2025-01-02 14:25:00,178.68,178.88,178.67,178.82,15153.0,175.3594,175.5557,175.3496,175.4968,15153.0
2025-01-02 14:30:00,178.82,178.88,178.66,178.67,27028.0,175.4968,175.5557,175.3398,175.3496,27028.0
2025-01-02 14:35:00,178.7,178.7,178.45,178.63,9928.0,175.379,175.379,175.1337,175.3103,9928.0
2025-01-02 14:40:00,178.53,178.77,178.53,178.72,8486.0,175.2122,175.4477,175.2122,175.3987,8486.0
2025-01-02 14:45:00,178.72,178.9,178.71,178.88,13969.0,175.3987,175.5753,175.3889,175.5557,13969.0
2025-01-02 14:50:00,178.9,179.05,178.86,179.0,16701.0,175.5753,175.7225,175.5361,175.6735,16701.0
2025-01-02 14:55:00,179.03,179.03,178.75,178.77,10891.0,175.7029,175.7029,175.4281,175.4477,10891.0
2025-01-02 15:00:00,178.77,179.03,178.77,179.0,11017.0,175.4477,175.7029,175.4477,175.6735,11017.0
2025-01-02 15:05:00,179.02,179.12,178.98,179.11,9223.0,175.6931,175.7912,175.6538,175.7814,9223.0
2025-01-02 15:10:00,179.11,179.19,179.04,179.17,15131.0,175.7814,175.8599,175.7127,175.8403,15131.0
2025-01-02 15:15:00,179.13,179.22,179.04,179.22,24569.0,175.8011,175.8894,175.7127,175.8894,24569.0
2025-01-02 15:20:00,179.19,179.27,179.07,179.07,20996.0,175.8599,175.9385,175.7422,175.7422,20996.0
2025-01-02 15:25:00,179.07,179.12,178.92,178.92,11753.0,175.7422,175.7912,175.595,175.595,11753.0
2025-01-02 15:30:00,178.9,179.17,178.85,179.05,23210.0,175.5753,175.8403,175.5263,175.7225,23210.0
2025-01-02 15:35:00,179.03,179.06,178.86,179.05,12863.0,175.7029,175.7324,175.5361,175.7225,12863.0
2025-01-02 15:40:00,179.02,179.12,178.96,179.04,24279.0,175.6931,175.7912,175.6342,175.7127,24279.0
2025-01-02 15:45:00,179.03,179.24,179.01,179.08,53224.0,175.7029,175.909,175.6833,175.752,53224.0
2025-01-02 15:50:00,179.12,179.27,179.03,179.11,81424.0,175.7912,175.9385,175.7029,175.7814,81424.0
2025-01-02 15:55:00,179.09,179.55,179.08,179.48,296018.0,175.7618,176.2133,175.752,176.1446,296018.0
2025-01-03 09:30:00,179.66,179.84,178.8,179.23,64337.0,176.3212,176.4979,175.4772,175.8992,64337.0
2025-01-03 09:35:00,179.34,179.99,179.26,179.98,27201.0,176.0072,176.6451,175.9286,176.6353,27201.0
2025-01-03 09:40:00,179.9,180.25,179.59,179.69,55615.0,176.5567,176.9002,176.2525,176.3507,55615.0
2025-01-03 09:45:00,179.6,179.78,179.35,179.58,21965.0,176.2623,176.439,176.017,176.2427,21965.0
2025-01-03 09:50:00,179.51,179.63,179.36,179.55,27101.0,176.174,176.2918,176.0268,176.2133,27101.0
2025-01-03 09:55:00,179.47,179.57,179.19,179.41,63471.0,176.1347,176.2329,175.8599,176.0759,63471.0
2025-01-03 10:00:00,179.43,179.95,179.33,179.95,12331.0,176.0955,176.6058,175.9973,176.6058,12331.0
2025-01-03 10:05:00,179.95,180.13,179.92,180.11,12156.0,176.6058,176.7825,176.5764,176.7628,12156.0
2025-01-03 10:10:00,180.06,180.3,179.75,179.86,25960.0,176.7138,176.9493,176.4095,176.5175,25960.0
2025-01-03 10:15:00,179.95,180.09,179.82,180.09,28740.0,176.6058,176.7432,176.4782,176.7432,28740.0
2025-01-03 10:20:00,180.01,180.14,179.9,180.06,22183.0,176.6647,176.7923,176.5567,176.7138,22183.0
2025-01-03 10:25:00,180.0,180.23,179.99,180.2,20612.0,176.6549,176.8806,176.6451,176.8512,20612.0
2025-01-03 10:30:00,180.2,180.2,180.01,180.13,18684.0,176.8512,176.8512,176.6647,176.7825,18684.0
2025-01-03 10:35:00,180.12,180.26,180.05,180.22,17473.0,176.7727,176.9101,176.704,176.8708,17473.0
2025-01-03 10:40:00,180.23,180.38,180.22,180.23,30006.0,176.8806,177.0278,176.8708,176.8806,30006.0
2025-01-03 10:45:00,180.19,180.41,180.03,180.33,28187.0,176.8414,177.0573,176.6843,176.9788,28187.0
2025-01-03 10:50:00,180.39,180.55,180.36,180.55,18388.0,177.0376,177.1947,177.0082,177.1947,18388.0
2025-01-03 10:55:00,180.57,180.6,180.47,180.55,12065.0,177.2143,177.2437,177.1162,177.1947,12065.0
2025-01-03 11:00:00,180.55,180.68,180.39,180.4,40512.0,177.1947,177.3223,177.0376,177.0475,40512.0
2025-01-03 11:05:00,180.41,180.43,180.23,180.24,13160.0,177.0573,177.0769,176.8806,176.8904,13160.0
2025-01-03 11:10:00,180.3,180.38,179.98,180.15,14889.0,176.9493,177.0278,176.6353,176.8021,14889.0
2025-01-03 11:15:00,180.11,180.29,180.07,180.24,9325.0,176.7628,176.9395,176.7236,176.8904,9325.0
2025-01-03 11:20:00,180.31,180.38,180.25,180.34,15405.0,176.9591,177.0278,176.9002,176.9886,15405.0
2025-01-03 11:25:00,180.38,180.64,180.34,180.46,17273.0,177.0278,177.283,176.9886,177.1063,17273.0
2025-01-03 11:30:00,180.49,180.64,180.44,180.5,10101.0,177.1358,177.283,177.0867,177.1456,10101.0
2025-01-03 11:35:00,180.46,180.64,180.38,180.5,17033.0,177.1063,177.283,177.0278,177.1456,17033.0
2025-01-03 11:40:00,180.46,180.69,180.46,180.62,8987.0,177.1063,177.3321,177.1063,177.2634,8987.0
2025-01-03 11:45:00,180.6,180.79,180.59,180.76,21909.0,177.2437,177.4302,177.2339,177.4008,21909.0
2025-01-03 11:50:00,180.72,180.86,180.66,180.84,13906.0,177.3615,177.4989,177.3026,177.4793,13906.0
2025-01-03 11:55:00,180.86,180.92,180.8,180.84,19462.0,177.4989,177.5578,177.44,177.4793,19462.0
2025-01-03 12:00:00,180.84,180.87,180.69,180.74,13678.0,177.4793,177.5087,177.3321,177.3811,13678.0
2025-01-03 12:05:00,180.74,180.96,180.67,180.93,20366.0,177.3811,177.597,177.3124,177.5676,20366.0
2025-01-03 12:10:00,180.93,180.97,180.78,180.8,12555.0,177.5676,177.6069,177.4204,177.44,12555.0
2025-01-03 12:15:00,180.86,180.86,180.5,180.58,11457.0,177.4989,177.4989,177.1456,177.2241,11457.0
2025-01-03 12:20:00,180.61,180.81,180.56,180.74,19099.0,177.2536,177.4498,177.2045,177.3811,19099.0
2025-01-03 12:25:00,180.83,180.92,180.8,180.8,24740.0,177.4695,177.5578,177.44,177.44,24740.0
2025-01-03 12:30:00,180.81,180.89,180.74,180.85,11385.0,177.4498,177.5283,177.3811,177.4891,11385.0
2025-01-03 12:35:00,180.8,180.93,180.7,180.74,5764.0,177.44,177.5676,177.3419,177.3811,5764.0
2025-01-03 12:40:00,180.72,180.79,180.67,180.76,13876.0,177.3615,177.4302,177.3124,177.4008,13876.0
2025-01-03 12:45:00,180.76,180.92,180.72,180.73,13136.0,177.4008,177.5578,177.3615,177.3713,13136.0
2025-01-03 12:50:00,180.72,180.83,180.68,180.75,9563.0,177.3615,177.4695,177.3223,177.391,9563.0
2025-01-03 12:55:00,180.72,180.72,180.61,180.66,3713.0,177.3615,177.3615,177.2536,177.3026,3713.0
2025-01-03 13:00:00,180.66,180.74,180.58,180.72,13651.0,177.3026,177.3811,177.2241,177.3615,13651.0
2025-01-03 13:05:00,180.76,180.83,180.71,180.81,18135.0,177.4008,177.4695,177.3517,177.4498,18135.0
2025-01-03 13:10:00,180.81,180.81,180.68,180.71,18370.0,177.4498,177.4498,177.3223,177.3517,18370.0
2025-01-03 13:15:00,180.73,180.75,180.43,180.57,27268.0,177.3713,177.391,177.0769,177.2143,27268.0
2025-01-03 13:20:00,180.62,180.75,180.55,180.61,18511.0,177.2634,177.391,177.1947,177.2536,18511.0
2025-01-03 13:25:00,180.6,180.9,180.51,180.87,16224.0,177.2437,177.5382,177.1554,177.5087,16224.0
2025-01-03 13:30:00,180.91,181.0,180.85,180.92,29539.0,177.548,177.6363,177.4891,177.5578,29539.0
2025-01-03 13:35:00,180.91,181.08,180.86,181.08,16661.0,177.548,177.7148,177.4989,177.7148,16661.0
2025-01-03 13:40:00,181.05,181.06,180.97,180.99,10558.0,177.6854,177.6952,177.6069,177.6265,10558.0
2025-01-03 13:45:00,181.01,181.05,180.96,181.03,9396.0,177.6461,177.6854,177.597,177.6657,9396.0
2025-01-03 13:50:00,181.01,181.05,180.93,180.98,10912.0,177.6461,177.6854,177.5676,177.6167,10912.0
2025-01-03 13:55:00,180.99,181.12,180.85,180.95,28432.0,177.6265,177.7541,177.4891,177.5872,28432.0
2025-01-03 14:00:00,180.95,180.99,180.87,180.93,9496.0,177.5872,177.6265,177.5087,177.5676,9496.0
2025-01-03 14:05:00,180.96,181.03,180.87,181.0,17718.0,177.597,177.6657,177.5087,177.6363,17718.0
2025-01-03 14:10:00,180.98,181.05,180.92,180.99,16840.0,177.6167,177.6854,177.5578,177.6265,16840.0
2025-01-03 14:15:00,181.0,181.24,180.98,181.2,32633.0,177.6363,177.8718,177.6167,177.8326,32633.0
2025-01-03 14:20:00,181.24,181.3,181.11,181.12,27927.0,177.8718,177.9307,177.7443,177.7541,27927.0
2025-01-03 14:25:00,181.13,181.21,181.04,181.21,15141.0,177.7639,177.8424,177.6756,177.8424,15141.0
2025-01-03 14:30:00,181.21,181.43,181.17,181.42,13763.0,177.8424,178.0583,177.8031,178.0485,13763.0
2025-01-03 14:35:00,181.39,181.49,181.36,181.41,17399.0,178.0191,178.1172,177.9896,178.0387,17399.0
2025-01-03 14:40:00,181.4,181.41,181.3,181.33,25251.0,178.0289,178.0387,177.9307,177.9602,25251.0
2025-01-03 14:45:00,181.3,181.34,181.23,181.31,18352.0,177.9307,177.97,177.862,177.9405,18352.0
2025-01-03 14:50:00,181.29,181.45,181.25,181.45,31392.0,177.9209,178.0779,177.8817,178.0779,31392.0
2025-01-03 14:55:00,181.44,181.57,181.42,181.51,41812.0,178.0681,178.1957,178.0485,178.1368,41812.0
2025-01-03 15:00:00,181.5,181.51,181.21,181.25,19963.0,178.127,178.1368,177.8424,177.8817,19963.0
2025-01-03 15:05:00,181.25,181.29,181.14,181.29,13779.0,177.8817,177.9209,177.7737,177.9209,13779.0
2025-01-03 15:10:00,181.29,181.31,181.09,181.2,28900.0,177.9209,177.9405,177.7246,177.8326,28900.0
2025-01-03 15:15:00,181.18,181.2,181.01,181.08,16446.0,177.813,177.8326,177.6461,177.7148,16446.0
2025-01-03 15:20:00,181.08,181.13,180.89,181.06,34477.0,177.7148,177.7639,177.5283,177.6952,34477.0
2025-01-03 15:25:00,181.08,181.21,181.08,181.17,24181.0,177.7148,177.8424,177.7148,177.8031,24181.0
2025-01-03 15:30:00,181.14,181.33,181.09,181.29,41877.0,177.7737,177.9602,177.7246,177.9209,41877.0
2025-01-03 15:35:00,181.29,181.42,181.23,181.42,26482.0,177.9209,178.0485,177.862,178.0485,26482.0
2025-01-03 15:40:00,181.4,181.55,181.39,181.47,28738.0,178.0289,178.1761,178.0191,178.0976,28738.0
2025-01-03 15:45:00,181.44,181.47,181.06,181.15,86413.0,178.0681,178.0976,177.6952,177.7835,86413.0
2025-01-03 15:50:00,181.15,181.23,180.88,181.07,65524.0,177.7835,177.862,177.5185,177.705,65524.0
2025-01-03 15:55:00,181.05,181.44,180.97,181.27,236405.0,177.6854,178.0681,177.6069,177.9013,236405.0
2025-01-06 09:30:00,180.78,180.78,179.37,179.43,136815.0,177.4204,177.4204,176.0366,176.0955,136815.0
2025-01-06 09:35:00,179.34,179.95,179.26,179.91,34116.0,176.0072,176.6058,175.9286,176.5666,34116.0
2025-01-06 09:40:00,179.97,181.03,179.92,180.8,43072.0,176.6254,177.6657,176.5764,177.44,43072.0
2025-01-06 09:45:00,180.89,181.22,180.88,181.06,47029.0,177.5283,177.8522,177.5185,177.6952,47029.0
2025-01-06 09:50:00,181.16,181.2,180.39,180.57,31947.0,177.7933,177.8326,177.0376,177.2143,31947.0
2025-01-06 09:55:00,180.57,180.75,180.51,180.53,18966.0,177.2143,177.391,177.1554,177.175,18966.0
2025-01-06 10:00:00,180.56,180.65,180.25,180.53,41493.0,177.2045,177.2928,176.9002,177.175,41493.0
2025-01-06 10:05:00,180.44,180.87,180.44,180.55,21526.0,177.0867,177.5087,177.0867,177.1947,21526.0
2025-01-06 10:10:00,180.59,181.19,180.54,181.12,42769.0,177.2339,177.8228,177.1849,177.7541,42769.0
2025-01-06 10:15:00,181.12,181.12,180.73,181.0,37288.0,177.7541,177.7541,177.3713,177.6363,37288.0
2025-01-06 10:20:00,181.07,181.21,180.46,180.56,22647.0,177.705,177.8424,177.1063,177.2045,22647.0
2025-01-06 10:25:00,180.52,180.82,180.45,180.55,23690.0,177.1652,177.4597,177.0965,177.1947,23690.0
2025-01-06 10:30:00,180.59,180.77,180.45,180.77,14001.0,177.2339,177.4106,177.0965,177.4106,14001.0
2025-01-06 10:35:00,180.67,180.79,180.32,180.36,48218.0,177.3124,177.4302,176.9689,177.0082,48218.0
2025-01-06 10:40:00,180.36,180.51,180.2,180.38,16524.0,177.0082,177.1554,176.8512,177.0278,16524.0
2025-01-06 10:45:00,180.38,180.42,180.11,180.35,18823.0,177.0278,177.0671,176.7628,176.9984,18823.0
2025-01-06 10:50:00,180.38,180.68,180.3,180.66,17600.0,177.0278,177.3223,176.9493,177.3026,17600.0
2025-01-06 10:55:00,180.6,180.91,180.6,180.87,42506.0,177.2437,177.548,177.2437,177.5087,42506.0
2025-01-06 11:00:00,180.87,181.19,180.81,181.19,91833.0,177.5087,177.8228,177.4498,177.8228,91833.0
2025-01-06 11:05:00,181.1,181.18,180.65,180.86,32825.0,177.7344,177.813,177.2928,177.4989,32825.0
2025-01-06 11:10:00,180.84,181.29,180.78,181.22,14657.0,177.4793,177.9209,177.4204,177.8522,14657.0
2025-01-06 11:15:00,181.26,181.48,181.18,181.48,19130.0,177.8915,178.1074,177.813,178.1074,19130.0
2025-01-06 11:20:00,181.45,181.72,181.45,181.64,43034.0,178.0779,178.3429,178.0779,178.2644,43034.0
2025-01-06 11:25:00,181.58,181.64,181.3,181.42,17993.0,178.2055,178.2644,177.9307,178.0485,17993.0
2025-01-06 11:30:00,181.41,181.75,181.29,181.75,37220.0,178.0387,178.3724,177.9209,178.3724,37220.0
2025-01-06 11:35:00,181.75,181.92,181.56,181.75,25440.0,178.3724,178.5392,178.1859,178.3724,25440.0
2025-01-06 11:40:00,181.71,181.88,181.56,181.82,41578.0,178.3331,178.5,178.1859,178.4411,41578.0
2025-01-06 11:45:00,181.84,181.95,181.74,181.93,19876.0,178.4607,178.5687,178.3626,178.549,19876.0
2025-01-06 11:50:00,181.93,181.98,181.72,181.77,27937.0,178.549,178.5981,178.3429,178.392,27937.0
2025-01-06 11:55:00,181.76,181.85,181.69,181.8,20672.0,178.3822,178.4705,178.3135,178.4214,20672.0
2025-01-06 12:00:00,181.8,181.88,181.53,181.69,27391.0,178.4214,178.5,178.1565,178.3135,27391.0
2025-01-06 12:05:00,181.64,181.64,181.32,181.38,10419.0,178.2644,178.2644,177.9504,178.0092,10419.0
2025-01-06 12:10:00,181.45,181.45,181.28,181.37,13678.0,178.0779,178.0779,177.9111,177.9994,13678.0
2025-01-06 12:15:00,181.37,181.6,181.29,181.59,16369.0,177.9994,178.2252,177.9209,178.2153,16369.0
2025-01-06 12:20:00,181.56,181.64,181.36,181.41,28625.0,178.1859,178.2644,177.9896,178.0387,28625.0
2025-01-06 12:25:00,181.38,181.72,181.38,181.43,26098.0,178.0092,178.3429,178.0092,178.0583,26098.0
2025-01-06 12:30:00,181.47,181.53,181.36,181.52,15180.0,178.0976,178.1565,177.9896,178.1466,15180.0
2025-01-06 12:35:00,181.52,181.72,181.52,181.71,33345.0,178.1466,178.3429,178.1466,178.3331,33345.0
2025-01-06 12:40:00,181.7,181.74,181.5,181.53,25852.0,178.3233,178.3626,178.127,178.1565,25852.0
2025-01-06 12:45:00,181.53,181.54,181.36,181.41,13859.0,178.1565,178.1663,177.9896,178.0387,13859.0
2025-01-06 12:50:00,181.41,181.46,181.25,181.31,22090.0,178.0387,178.0878,177.8817,177.9405,22090.0
2025-01-06 12:55:00,181.31,181.31,181.09,181.27,14634.0,177.9405,177.9405,177.7246,177.9013,14634.0
2025-01-06 13:00:00,181.27,181.28,180.81,181.22,41601.0,177.9013,177.9111,177.4498,177.8522,41601.0
2025-01-06 13:05:00,181.22,181.28,180.77,180.89,16305.0,177.8522,177.9111,177.4106,177.5283,16305.0
2025-01-06 13:10:00,180.88,181.11,180.8,181.06,23908.0,177.5185,177.7443,177.44,177.6952,23908.0
2025-01-06 13:15:00,181.06,181.23,181.03,181.21,14908.0,177.6952,177.862,177.6657,177.8424,14908.0
2025-01-06 13:20:00,181.21,181.28,181.14,181.15,15858.0,177.8424,177.9111,177.7737,177.7835,15858.0
2025-01-06 13:25:00,181.15,181.29,181.15,181.22,9459.0,177.7835,177.9209,177.7835,177.8522,9459.0
2025-01-06 13:30:00,181.22,181.27,181.07,181.13,30786.0,177.8522,177.9013,177.705,177.7639,30786.0
2025-01-06 13:35:00,181.16,181.36,181.1,181.3,20222.0,177.7933,177.9896,177.7344,177.9307,20222.0
2025-01-06 13:40:00,181.32,181.33,181.18,181.25,14320.0,177.9504,177.9602,177.813,177.8817,14320.0
2025-01-06 13:45:00,181.25,181.27,180.96,180.99,44510.0,177.8817,177.9013,177.597,177.6265,44510.0
2025-01-06 13:50:00,180.96,181.02,180.89,180.92,20631.0,177.597,177.6559,177.5283,177.5578,20631.0
2025-01-06 13:55:00,180.95,181.22,180.94,181.13,21981.0,177.5872,177.8522,177.5774,177.7639,21981.0
2025-01-06 14:00:00,181.18,181.19,180.9,180.91,16618.0,177.813,177.8228,177.5382,177.548,16618.0
2025-01-06 14:05:00,180.9,181.02,180.86,180.91,6968.0,177.5382,177.6559,177.4989,177.548,6968.0
2025-01-06 14:10:00,180.92,181.06,180.79,180.97,12546.0,177.5578,177.6952,177.4302,177.6069,12546.0
2025-01-06 14:15:00,180.98,181.12,180.95,181.04,12644.0,177.6167,177.7541,177.5872,177.6756,12644.0
2025-01-06 14:20:00,181.01,181.08,180.95,181.0,26408.0,177.6461,177.7148,177.5872,177.6363,26408.0
2025-01-06 14:25:00,181.02,181.03,180.62,180.63,11305.0,177.6559,177.6657,177.2634,177.2732,11305.0
2025-01-06 14:30:00,180.63,180.86,180.58,180.75,21499.0,177.2732,177.4989,177.2241,177.391,21499.0
2025-01-06 14:35:00,180.76,180.86,180.69,180.78,13879.0,177.4008,177.4989,177.3321,177.4204,13879.0
2025-01-06 14:40:00,180.75,180.75,180.6,180.7,13183.0,177.391,177.391,177.2437,177.3419,13183.0
2025-01-06 14:45:00,180.67,181.03,180.61,180.99,32056.0,177.3124,177.6657,177.2536,177.6265,32056.0
2025-01-06 14:50:00,180.99,180.99,180.72,180.79,12479.0,177.6265,177.6265,177.3615,177.4302,12479.0
2025-01-06 14:55:00,180.75,180.96,180.7,180.9,24723.0,177.391,177.597,177.3419,177.5382,24723.0
2025-01-06 15:00:00,180.86,180.98,180.84,180.94,17451.0,177.4989,177.6167,177.4793,177.5774,17451.0
2025-01-06 15:05:00,180.93,180.97,180.7,180.7,11607.0,177.5676,177.6069,177.3419,177.3419,11607.0
2025-01-06 15:10:00,180.67,180.67,180.4,180.4,16815.0,177.3124,177.3124,177.0475,177.0475,16815.0
2025-01-06 15:15:00,180.4,180.55,180.33,180.47,23128.0,177.0475,177.1947,176.9788,177.1162,23128.0
2025-01-06 15:20:00,180.46,180.47,180.12,180.24,40354.0,177.1063,177.1162,176.7727,176.8904,40354.0
2025-01-06 15:25:00,180.21,180.23,180.1,180.12,13886.0,176.861,176.8806,176.753,176.7727,13886.0
2025-01-06 15:30:00,180.13,180.27,180.04,180.06,35416.0,176.7825,176.9199,176.6941,176.7138,35416.0
2025-01-06 15:35:00,180.06,180.22,179.82,179.84,26734.0,176.7138,176.8708,176.4782,176.4979,26734.0
2025-01-06 15:40:00,179.85,179.91,179.66,179.85,33739.0,176.5077,176.5666,176.3212,176.5077,33739.0
2025-01-06 15:45:00,179.86,179.97,179.8,179.85,27327.0,176.5175,176.6254,176.4586,176.5077,27327.0
2025-01-06 15:50:00,179.83,179.98,179.61,179.8,66012.0,176.488,176.6353,176.2721,176.4586,66012.0
2025-01-06 15:55:00,179.82,180.19,179.79,180.18,209481.0,176.4782,176.8414,176.4488,176.8315,209481.0
2025-01-07 09:30:00,179.63,180.87,179.63,180.79,124164.0,176.2918,177.5087,176.2918,177.4302,124164.0
2025-01-07 09:35:00,180.74,180.89,180.42,180.76,28443.0,177.3811,177.5283,177.0671,177.4008,28443.0
2025-01-07 09:40:00,180.75,180.94,180.49,180.73,27765.0,177.391,177.5774,177.1358,177.3713,27765.0
2025-01-07 09:45:00,180.75,181.43,180.73,181.23,58112.0,177.391,178.0583,177.3713,177.862,58112.0
2025-01-07 09:50:00,181.23,181.33,181.11,181.13,18685.0,177.862,177.9602,177.7443,177.7639,18685.0
2025-01-07 09:55:00,181.15,182.16,181.15,182.09,47596.0,177.7835,178.7747,177.7835,178.706,47596.0
2025-01-07 10:00:00,181.99,182.18,181.55,181.63,28324.0,178.6079,178.7944,178.1761,178.2546,28324.0
2025-01-07 10:05:00,181.63,181.77,181.11,181.48,25288.0,178.2546,178.392,177.7443,178.1074,25288.0
2025-01-07 10:10:00,181.55,181.64,181.36,181.43,13728.0,178.1761,178.2644,177.9896,178.0583,13728.0
2025-01-07 10:15:00,181.44,181.48,180.73,181.23,27932.0,178.0681,178.1074,177.3713,177.862,27932.0
2025-01-07 10:20:00,181.23,181.23,180.42,180.56,28529.0,177.862,177.862,177.0671,177.2045,28529.0
2025-01-07 10:25:00,180.56,180.67,180.2,180.66,28721.0,177.2045,177.3124,176.8512,177.3026,28721.0
2025-01-07 10:30:00,180.64,181.18,180.47,181.18,18024.0,177.283,177.813,177.1162,177.813,18024.0
2025-01-07 10:35:00,181.13,181.68,181.13,181.39,16797.0,177.7639,178.3037,177.7639,178.0191,16797.0
2025-01-07 10:40:00,181.43,181.5,180.75,180.82,38427.0,178.0583,178.127,177.391,177.4597,38427.0
2025-01-07 10:45:00,180.86,180.86,180.33,180.33,8956.0,177.4989,177.4989,176.9788,176.9788,8956.0
2025-01-07 10:50:00,180.44,180.58,180.21,180.21,13670.0,177.0867,177.2241,176.861,176.861,13670.0
2025-01-07 10:55:00,180.19,180.5,180.1,180.49,10227.0,176.8414,177.1456,176.753,177.1358,10227.0
2025-01-07 11:00:00,180.5,180.73,180.38,180.5,18419.0,177.1456,177.3713,177.0278,177.1456,18419.0
2025-01-07 11:05:00,180.44,180.65,180.14,180.15,15148.0,177.0867,177.2928,176.7923,176.8021,15148.0
2025-01-07 11:10:00,180.2,180.27,179.96,180.05,13734.0,176.8512,176.9199,176.6156,176.704,13734.0
2025-01-07 11:15:00,180.02,180.23,179.7,179.75,13860.0,176.6745,176.8806,176.3605,176.4095,13860.0
2025-01-07 11:20:00,179.86,180.01,179.55,179.58,12724.0,176.5175,176.6647,176.2133,176.2427,12724.0
2025-01-07 11:25:00,179.58,179.58,179.35,179.47,18389.0,176.2427,176.2427,176.017,176.1347,18389.0
2025-01-07 11:30:00,179.48,179.51,179.16,179.33,30321.0,176.1446,176.174,175.8305,175.9973,30321.0
2025-01-07 11:35:00,179.35,179.62,179.18,179.62,26266.0,176.017,176.282,175.8501,176.282,26266.0
2025-01-07 11:40:00,179.59,179.66,179.15,179.24,34089.0,176.2525,176.3212,175.8207,175.909,34089.0
2025-01-07 11:45:00,179.24,179.55,179.12,179.55,17878.0,175.909,176.2133,175.7912,176.2133,17878.0
2025-01-07 11:50:00,179.55,179.63,179.37,179.55,23517.0,176.2133,176.2918,176.0366,176.2133,23517.0
2025-01-07 11:55:00,179.54,179.57,179.32,179.46,7820.0,176.2034,176.2329,175.9875,176.1249,7820.0
2025-01-07 12:00:00,179.41,179.54,179.11,179.2,17191.0,176.0759,176.2034,175.7814,175.8698,17191.0
2025-01-07 12:05:00,179.2,179.2,179.05,179.09,8514.0,175.8698,175.8698,175.7225,175.7618,8514.0
2025-01-07 12:10:00,179.08,179.46,179.0,179.42,21713.0,175.752,176.1249,175.6735,176.0857,21713.0
2025-01-07 12:15:00,179.42,179.59,179.4,179.47,25120.0,176.0857,176.2525,176.066,176.1347,25120.0
2025-01-07 12:20:00,179.52,179.52,179.07,179.09,8949.0,176.1838,176.1838,175.7422,175.7618,8949.0
2025-01-07 12:25:00,179.19,179.19,178.91,178.97,19080.0,175.8599,175.8599,175.5851,175.644,19080.0
2025-01-07 12:30:00,178.97,179.08,178.94,178.94,21809.0,175.644,175.752,175.6146,175.6146,21809.0
2025-01-07 12:35:00,178.93,178.99,178.62,178.7,17713.0,175.6048,175.6637,175.3005,175.379,17713.0
2025-01-07 12:40:00,178.7,178.7,178.61,178.65,11660.0,175.379,175.379,175.2907,175.33,11660.0
2025-01-07 12:45:00,178.62,178.7,178.41,178.41,18682.0,175.3005,175.379,175.0944,175.0944,18682.0
2025-01-07 12:50:00,178.45,178.63,178.38,178.61,14287.0,175.1337,175.3103,175.065,175.2907,14287.0
2025-01-07 12:55:00,178.62,178.8,178.49,178.8,17794.0,175.3005,175.4772,175.173,175.4772,17794.0
2025-01-07 13:00:00,178.83,179.0,178.8,178.89,13850.0,175.5066,175.6735,175.4772,175.5655,13850.0
2025-01-07 13:05:00,178.9,179.06,178.89,179.0,12732.0,175.5753,175.7324,175.5655,175.6735,12732.0
2025-01-07 13:10:00,179.0,179.1,178.93,178.96,9478.0,175.6735,175.7716,175.6048,175.6342,9478.0
2025-01-07 13:15:00,178.93,179.2,178.93,179.1,10546.0,175.6048,175.8698,175.6048,175.7716,10546.0
2025-01-07 13:20:00,179.07,179.22,179.01,179.19,10045.0,175.7422,175.8894,175.6833,175.8599,10045.0
2025-01-07 13:25:00,179.26,179.35,179.2,179.35,7688.0,175.9286,176.017,175.8698,176.017,7688.0
2025-01-07 13:30:00,179.31,179.34,179.16,179.2,8266.0,175.9777,176.0072,175.8305,175.8698,8266.0
2025-01-07 13:35:00,179.2,179.4,179.2,179.4,18777.0,175.8698,176.066,175.8698,176.066,18777.0
2025-01-07 13:40:00,179.43,179.43,179.34,179.42,8815.0,176.0955,176.0955,176.0072,176.0857,8815.0
2025-01-07 13:45:00,179.5,179.65,179.47,179.51,10673.0,176.1642,176.3114,176.1347,176.174,10673.0
2025-01-07 13:50:00,179.47,179.5,179.41,179.41,9815.0,176.1347,176.1642,176.0759,176.0759,9815.0
2025-01-07 13:55:00,179.46,179.53,179.44,179.5,6911.0,176.1249,176.1936,176.1053,176.1642,6911.0
2025-01-07 14:00:00,179.53,179.65,179.46,179.59,14598.0,176.1936,176.3114,176.1249,176.2525,14598.0
2025-01-07 14:05:00,179.62,179.66,179.44,179.44,10512.0,176.282,176.3212,176.1053,176.1053,10512.0
2025-01-07 14:10:00,179.49,179.81,179.47,179.69,18178.0,176.1544,176.4684,176.1347,176.3507,18178.0
2025-01-07 14:15:00,179.7,179.77,179.63,179.65,10506.0,176.3605,176.4292,176.2918,176.3114,10506.0
2025-01-07 14:20:00,179.69,179.82,179.67,179.81,10728.0,176.3507,176.4782,176.331,176.4684,10728.0
2025-01-07 14:25:00,179.78,179.87,179.65,179.65,24473.0,176.439,176.5273,176.3114,176.3114,24473.0
2025-01-07 14:30:00,179.64,179.66,179.41,179.46,12982.0,176.3016,176.3212,176.0759,176.1249,12982.0
2025-01-07 14:35:00,179.47,179.52,179.4,179.43,12509.0,176.1347,176.1838,176.066,176.0955,12509.0
2025-01-07 14:40:00,179.44,179.71,179.43,179.61,13384.0,176.1053,176.3703,176.0955,176.2721,13384.0
2025-01-07 14:45:00,179.61,179.75,179.56,179.57,22664.0,176.2721,176.4095,176.2231,176.2329,22664.0
2025-01-07 14:50:00,179.57,179.64,179.53,179.6,17408.0,176.2329,176.3016,176.1936,176.2623,17408.0
2025-01-07 14:55:00,179.61,179.65,179.51,179.64,19386.0,176.2721,176.3114,176.174,176.3016,19386.0
2025-01-07 15:00:00,179.64,179.73,179.58,179.6,22848.0,176.3016,176.3899,176.2427,176.2623,22848.0
2025-01-07 15:05:00,179.6,179.66,179.49,179.61,15842.0,176.2623,176.3212,176.1544,176.2721,15842.0
2025-01-07 15:10:00,179.59,179.74,179.4,179.73,17757.0,176.2525,176.3997,176.066,176.3899,17757.0
2025-01-07 15:15:00,179.71,179.96,179.69,179.78,18527.0,176.3703,176.6156,176.3507,176.439,18527.0
2025-01-07 15:20:00,179.77,179.78,179.36,179.48,19204.0,176.4292,176.439,176.0268,176.1446,19204.0
2025-01-07 15:25:00,179.49,179.58,179.35,179.35,17252.0,176.1544,176.2427,176.017,176.017,17252.0
2025-01-07 15:30:00,179.34,179.62,179.34,179.54,31189.0,176.0072,176.282,176.0072,176.2034,31189.0
2025-01-07 15:35:00,179.52,179.62,179.32,179.34,25060.0,176.1838,176.282,175.9875,176.0072,25060.0
2025-01-07 15:40:00,179.34,179.63,179.32,179.51,30044.0,176.0072,176.2918,175.9875,176.174,30044.0
2025-01-07 15:45:00,179.5,179.66,179.44,179.66,34433.0,176.1642,176.3212,176.1053,176.3212,34433.0
2025-01-07 15:50:00,179.6,179.81,179.46,179.72,56105.0,176.2623,176.4684,176.1249,176.3801,56105.0
2025-01-07 15:55:00,179.72,179.72,179.49,179.56,240484.0,176.3801,176.3801,176.1544,176.2231,240484.0
2025-01-08 09:30:00,179.2,179.24,177.25,177.28,106662.0,175.8698,175.909,173.956,173.9854,106662.0
2025-01-08 09:35:00,177.39,178.09,177.28,177.79,39286.0,174.0934,174.7804,173.9854,174.486,39286.0
2025-01-08 09:40:00,177.72,177.73,176.75,176.92,25491.0,174.4173,174.4271,173.4653,173.6321,25491.0
2025-01-08 09:45:00,176.89,177.05,176.5,176.63,36137.0,173.6027,173.7597,173.2199,173.3475,36137.0
2025-01-08 09:50:00,176.67,177.47,176.64,177.21,36116.0,173.3868,174.1719,173.3573,173.9167,36116.0
2025-01-08 09:55:00,177.24,177.25,176.53,176.56,24495.0,173.9462,173.956,173.2494,173.2788,24495.0
2025-01-08 10:00:00,176.64,176.85,176.18,176.47,37434.0,173.3573,173.5634,172.9059,173.1905,37434.0
2025-01-08 10:05:00,176.47,177.21,176.46,177.2,19054.0,173.1905,173.9167,173.1807,173.9069,19054.0
2025-01-08 10:10:00,177.2,177.42,176.94,177.27,16163.0,173.9069,174.1228,173.6518,173.9756,16163.0
2025-01-08 10:15:00,177.33,177.39,177.19,177.28,13792.0,174.0345,174.0934,173.8971,173.9854,13792.0
2025-01-08 10:20:00,177.3,177.66,177.17,177.41,20009.0,174.0051,174.3584,173.8775,174.113,20009.0
2025-01-08 10:25:00,177.45,177.5,177.32,177.36,20870.0,174.1523,174.2013,174.0247,174.064,20870.0
2025-01-08 10:30:00,177.37,177.78,177.35,177.38,21122.0,174.0738,174.4761,174.0541,174.0836,21122.0
2025-01-08 10:35:00,177.32,177.52,177.28,177.52,19205.0,174.0247,174.221,173.9854,174.221,19205.0
2025-01-08 10:40:00,177.57,177.87,177.37,177.87,20110.0,174.27,174.5645,174.0738,174.5645,20110.0
2025-01-08 10:45:00,177.92,178.0,177.83,177.92,16510.0,174.6135,174.6921,174.5252,174.6135,16510.0
2025-01-08 10:50:00,177.92,178.18,177.92,178.06,17259.0,174.6135,174.8687,174.6135,174.7509,17259.0
2025-01-08 10:55:00,178.06,178.15,177.97,178.11,15205.0,174.7509,174.8393,174.6626,174.8,15205.0
2025-01-08 11:00:00,178.09,178.28,178.05,178.28,18962.0,174.7804,174.9669,174.7411,174.9669,18962.0
2025-01-08 11:05:00,178.28,178.31,178.12,178.28,11292.0,174.9669,174.9963,174.8098,174.9669,11292.0
2025-01-08 11:10:00,178.22,178.29,178.06,178.07,9518.0,174.908,174.9767,174.7509,174.7608,9518.0
2025-01-08 11:15:00,178.09,178.16,178.01,178.05,12806.0,174.7804,174.8491,174.7019,174.7411,12806.0
2025-01-08 11:20:00,178.05,178.16,177.96,178.12,8290.0,174.7411,174.8491,174.6528,174.8098,8290.0
2025-01-08 11:25:00,178.16,178.27,178.07,178.2,20052.0,174.8491,174.957,174.7608,174.8883,20052.0
2025-01-08 11:30:00,178.18,178.19,177.91,177.95,20559.0,174.8687,174.8785,174.6037,174.643,20559.0
2025-01-08 11:35:00,178.02,178.11,177.94,178.11,16028.0,174.7117,174.8,174.6332,174.8,16028.0
2025-01-08 11:40:00,178.07,178.08,177.75,177.99,15340.0,174.7608,174.7706,174.4467,174.6822,15340.0
2025-01-08 11:45:00,177.92,178.0,177.84,177.96,8006.0,174.6135,174.6921,174.535,174.6528,8006.0
2025-01-08 11:50:00,177.95,177.96,177.67,177.74,13743.0,174.643,174.6528,174.3682,174.4369,13743.0
2025-01-08 11:55:00,177.73,178.0,177.63,177.96,15077.0,174.4271,174.6921,174.3289,174.6528,15077.0
2025-01-08 12:00:00,177.96,178.14,177.85,178.13,14469.0,174.6528,174.8295,174.5448,174.8196,14469.0
2025-01-08 12:05:00,178.08,178.08,177.73,177.76,7908.0,174.7706,174.7706,174.4271,174.4565,7908.0
2025-01-08 12:10:00,177.71,177.83,177.58,177.62,20315.0,174.4074,174.5252,174.2799,174.3191,20315.0
2025-01-08 12:15:00,177.67,177.76,177.39,177.76,29076.0,174.3682,174.4565,174.0934,174.4565,29076.0
2025-01-08 12:20:00,177.72,177.75,177.37,177.43,26058.0,174.4173,174.4467,174.0738,174.1326,26058.0
2025-01-08 12:25:00,177.43,177.87,177.37,177.66,27033.0,174.1326,174.5645,174.0738,174.3584,27033.0
2025-01-08 12:30:00,177.64,177.71,177.42,177.49,13744.0,174.3387,174.4074,174.1228,174.1915,13744.0
2025-01-08 12:35:00,177.47,177.52,177.25,177.28,10755.0,174.1719,174.221,173.956,173.9854,10755.0
2025-01-08 12:40:00,177.28,177.43,177.2,177.43,18834.0,173.9854,174.1326,173.9069,174.1326,18834.0
2025-01-08 12:45:00,177.44,177.5,177.32,177.32,16235.0,174.1425,174.2013,174.0247,174.0247,16235.0
2025-01-08 12:50:00,177.32,177.43,177.27,177.39,10294.0,174.0247,174.1326,173.9756,174.0934,10294.0
2025-01-08 12:55:00,177.39,177.77,177.38,177.77,9597.0,174.0934,174.4663,174.0836,174.4663,9597.0
2025-01-08 13:00:00,177.72,177.9,177.54,177.61,16929.0,174.4173,174.5939,174.2406,174.3093,16929.0
2025-01-08 13:05:00,177.61,177.62,177.52,177.56,9057.0,174.3093,174.3191,174.221,174.2602,9057.0
2025-01-08 13:10:00,177.56,177.56,177.41,177.5,18756.0,174.2602,174.2602,174.113,174.2013,18756.0
2025-01-08 13:15:00,177.46,177.66,177.44,177.55,13124.0,174.1621,174.3584,174.1425,174.2504,13124.0
2025-01-08 13:20:00,177.55,177.63,177.49,177.51,35979.0,174.2504,174.3289,174.1915,174.2112,35979.0
2025-01-08 13:25:00,177.51,177.85,177.5,177.84,17356.0,174.2112,174.5448,174.2013,174.535,17356.0
2025-01-08 13:30:00,177.77,178.13,177.74,177.9,20142.0,174.4663,174.8196,174.4369,174.5939,20142.0
2025-01-08 13:35:00,177.9,178.3,177.89,178.23,18377.0,174.5939,174.9865,174.5841,174.9178,18377.0
2025-01-08 13:40:00,178.26,178.27,178.01,178.08,7159.0,174.9472,174.957,174.7019,174.7706,7159.0
2025-01-08 13:45:00,178.05,178.11,177.86,177.98,28838.0,174.7411,174.8,174.5547,174.6724,28838.0
2025-01-08 13:50:00,177.93,178.0,177.71,177.77,15166.0,174.6234,174.6921,174.4074,174.4663,15166.0
2025-01-08 13:55:00,177.76,177.98,177.71,177.91,10807.0,174.4565,174.6724,174.4074,174.6037,10807.0
2025-01-08 14:00:00,177.83,177.9,177.78,177.85,12841.0,174.5252,174.5939,174.4761,174.5448,12841.0
2025-01-08 14:05:00,177.82,178.06,177.82,178.02,23164.0,174.5154,174.7509,174.5154,174.7117,23164.0
2025-01-08 14:10:00,178.03,178.06,177.74,177.78,14894.0,174.7215,174.7509,174.4369,174.4761,14894.0
2025-01-08 14:15:00,177.74,178.07,177.7,178.01,22279.0,174.4369,174.7608,174.3976,174.7019,22279.0
2025-01-08 14:20:00,178.02,178.1,177.95,178.0,37511.0,174.7117,174.7902,174.643,174.6921,37511.0
2025-01-08 14:25:00,178.0,178.23,177.97,178.11,18513.0,174.6921,174.9178,174.6626,174.8,18513.0
2025-01-08 14:30:00,178.11,178.14,177.97,178.06,15617.0,174.8,174.8295,174.6626,174.7509,15617.0
2025-01-08 14:35:00,178.08,178.27,178.03,178.09,14167.0,174.7706,174.957,174.7215,174.7804,14167.0
2025-01-08 14:40:00,178.11,178.19,178.01,178.09,10971.0,174.8,174.8785,174.7019,174.7804,10971.0
2025-01-08 14:45:00,178.08,178.18,178.07,178.16,19198.0,174.7706,174.8687,174.7608,174.8491,19198.0
2025-01-08 14:50:00,178.12,178.14,177.9,177.97,13573.0,174.8098,174.8295,174.5939,174.6626,13573.0
2025-01-08 14:55:00,177.97,178.04,177.78,177.89,31449.0,174.6626,174.7313,174.4761,174.5841,31449.0
2025-01-08 15:00:00,177.88,178.02,177.82,177.94,15141.0,174.5743,174.7117,174.5154,174.6332,15141.0
2025-01-08 15:05:00,177.94,178.03,177.83,177.97,16054.0,174.6332,174.7215,174.5252,174.6626,16054.0
2025-01-08 15:10:00,177.93,178.17,177.92,178.03,11726.0,174.6234,174.8589,174.6135,174.7215,11726.0
2025-01-08 15:15:00,178.03,178.32,178.03,178.27,18096.0,174.7215,175.0061,174.7215,174.957,18096.0
2025-01-08 15:20:00,178.28,178.33,178.23,178.28,18834.0,174.9669,175.0159,174.9178,174.9669,18834.0
2025-01-08 15:25:00,178.32,178.42,178.25,178.39,20859.0,175.0061,175.1043,174.9374,175.0748,20859.0
2025-01-08 15:30:00,178.4,178.41,178.23,178.23,19493.0,175.0846,175.0944,174.9178,174.9178,19493.0
2025-01-08 15:35:00,178.2,178.28,178.11,178.14,19759.0,174.8883,174.9669,174.8,174.8295,19759.0
2025-01-08 15:40:00,178.12,178.4,178.11,178.32,38120.0,174.8098,175.0846,174.8,175.0061,38120.0
2025-01-08 15:45:00,178.31,178.48,178.21,178.46,43217.0,174.9963,175.1631,174.8982,175.1435,43217.0
2025-01-08 15:50:00,178.48,178.79,178.43,178.58,68673.0,175.1631,175.4674,175.1141,175.2613,68673.0
2025-01-08 15:55:00,178.57,178.72,178.39,178.51,189227.0,175.2515,175.3987,175.0748,175.1926,189227.0
2025-01-10 09:30:00,176.86,177.11,176.19,176.85,158605.0,173.5732,173.8186,172.9157,173.5634,158605.0
2025-01-10 09:35:00,176.81,177.12,175.47,175.52,164099.0,173.5242,173.8284,172.2091,172.2581,164099.0
2025-01-10 09:40:00,175.48,175.82,174.95,175.56,70326.0,172.2189,172.5526,171.6987,172.2974,70326.0
2025-01-10 09:45:00,175.57,175.7,175.2,175.3,52869.0,172.3072,172.4348,171.9441,172.0422,52869.0
2025-01-10 09:50:00,175.25,175.35,174.38,174.41,71474.0,171.9932,172.0913,171.1393,171.1688,71474.0
2025-01-10 09:55:00,174.42,175.0,174.33,175.0,49793.0,171.1786,171.7478,171.0903,171.7478,49793.0
2025-01-10 10:00:00,175.0,175.99,174.65,175.98,37506.0,171.7478,172.7194,171.4043,172.7096,37506.0
2025-01-10 10:05:00,175.99,176.21,175.72,176.21,43671.0,172.7194,172.9353,172.4544,172.9353,43671.0
2025-01-10 10:10:00,176.21,176.59,175.63,175.9,37227.0,172.9353,173.3083,172.3661,172.6311,37227.0
2025-01-10 10:15:00,175.82,176.67,175.66,176.57,32950.0,172.5526,173.3868,172.3955,173.2886,32950.0
2025-01-10 10:20:00,176.49,177.0,176.35,176.92,28344.0,173.2101,173.7106,173.0727,173.6321,28344.0
2025-01-10 10:25:00,176.95,177.39,176.94,177.25,34147.0,173.6616,174.0934,173.6518,173.956,34147.0
2025-01-10 10:30:00,177.32,177.54,177.22,177.45,30295.0,174.0247,174.2406,173.9266,174.1523,30295.0
2025-01-10 10:35:00,177.38,177.38,176.6,176.66,31493.0,174.0836,174.0836,173.3181,173.377,31493.0
2025-01-10 10:40:00,176.62,176.62,176.03,176.32,25518.0,173.3377,173.3377,172.7587,173.0433,25518.0
2025-01-10 10:45:00,176.33,176.43,176.01,176.26,31196.0,173.0531,173.1512,172.739,172.9844,31196.0
2025-01-10 10:50:00,176.19,176.31,175.88,176.2,26805.0,172.9157,173.0335,172.6115,172.9255,26805.0
2025-01-10 10:55:00,176.16,176.61,176.15,176.5,19198.0,172.8863,173.3279,172.8764,173.2199,19198.0
2025-01-10 11:00:00,176.5,176.72,176.43,176.59,16474.0,173.2199,173.4358,173.1512,173.3083,16474.0
2025-01-10 11:05:00,176.57,176.71,176.26,176.35,12512.0,173.2886,173.426,172.9844,173.0727,12512.0
2025-01-10 11:10:00,176.33,176.7,176.26,176.6,17711.0,173.0531,173.4162,172.9844,173.3181,17711.0
2025-01-10 11:15:00,176.6,176.6,176.18,176.57,19424.0,173.3181,173.3181,172.9059,173.2886,19424.0
2025-01-10 11:20:00,176.57,176.64,176.4,176.63,10245.0,173.2886,173.3573,173.1218,173.3475,10245.0
2025-01-10 11:25:00,176.54,176.68,176.33,176.5,19530.0,173.2592,173.3966,173.0531,173.2199,19530.0
2025-01-10 11:30:00,176.55,176.61,176.26,176.48,30680.0,173.269,173.3279,172.9844,173.2003,30680.0
2025-01-10 11:35:00,176.51,176.96,176.5,176.79,16793.0,173.2297,173.6714,173.2199,173.5045,16793.0
2025-01-10 11:40:00,176.76,176.79,176.54,176.71,18888.0,173.4751,173.5045,173.2592,173.426,18888.0
2025-01-10 11:45:00,176.65,176.72,176.25,176.71,13887.0,173.3671,173.4358,172.9746,173.426,13887.0
2025-01-10 11:50:00,176.71,176.9,176.69,176.77,22620.0,173.426,173.6125,173.4064,173.4849,22620.0
2025-01-10 11:55:00,176.83,177.07,176.47,176.52,75474.0,173.5438,173.7793,173.1905,173.2396,75474.0
2025-01-10 12:00:00,176.49,176.63,176.14,176.25,20478.0,173.2101,173.3475,172.8666,172.9746,20478.0
2025-01-10 12:05:00,176.22,176.39,175.88,175.9,24895.0,172.9451,173.112,172.6115,172.6311,24895.0
2025-01-10 12:10:00,175.95,176.06,175.75,175.87,19579.0,172.6802,172.7881,172.4839,172.6016,19579.0
2025-01-10 12:15:00,175.89,176.05,175.5,176.0,14889.0,172.6213,172.7783,172.2385,172.7292,14889.0
2025-01-10 12:20:00,176.06,176.06,175.75,176.02,16358.0,172.7881,172.7881,172.4839,172.7489,16358.0
2025-01-10 12:25:00,175.98,176.21,175.92,176.13,18513.0,172.7096,172.9353,172.6507,172.8568,18513.0
2025-01-10 12:30:00,176.13,176.29,175.98,176.29,11752.0,172.8568,173.0138,172.7096,173.0138,11752.0
2025-01-10 12:35:00,176.22,176.23,175.9,176.07,23375.0,172.9451,172.955,172.6311,172.7979,23375.0
2025-01-10 12:40:00,176.12,176.32,176.08,176.14,23064.0,172.847,173.0433,172.8077,172.8666,23064.0
2025-01-10 12:45:00,176.13,176.57,176.1,176.44,16234.0,172.8568,173.2886,172.8274,173.161,16234.0
2025-01-10 12:50:00,176.34,176.47,176.26,176.3,8820.0,173.0629,173.1905,172.9844,173.0236,8820.0
2025-01-10 12:55:00,176.34,176.43,176.08,176.18,32609.0,173.0629,173.1512,172.8077,172.9059,32609.0
2025-01-10 13:00:00,176.08,176.18,175.9,176.02,9266.0,172.8077,172.9059,172.6311,172.7489,9266.0
2025-01-10 13:05:00,175.95,176.21,175.95,176.18,13121.0,172.6802,172.9353,172.6802,172.9059,13121.0
2025-01-10 13:10:00,176.18,176.22,176.05,176.22,11992.0,172.9059,172.9451,172.7783,172.9451,11992.0
2025-01-10 13:15:00,176.24,176.4,176.15,176.32,29096.0,172.9648,173.1218,172.8764,173.0433,29096.0
2025-01-10 13:20:00,176.33,176.42,176.13,176.27,18830.0,173.0531,173.1414,172.8568,172.9942,18830.0
2025-01-10 13:25:00,176.28,176.52,176.25,176.25,10798.0,173.004,173.2396,172.9746,172.9746,10798.0
2025-01-10 13:30:00,176.28,176.28,176.04,176.09,43332.0,173.004,173.004,172.7685,172.8176,43332.0
2025-01-10 13:35:00,176.09,176.1,175.28,175.41,30192.0,172.8176,172.8274,172.0226,172.1502,30192.0
2025-01-10 13:40:00,175.39,175.47,175.14,175.14,26641.0,172.1306,172.2091,171.8852,171.8852,26641.0
2025-01-10 13:45:00,175.1,175.47,174.73,174.86,41772.0,171.846,172.2091,171.4828,171.6104,41772.0
2025-01-10 13:50:00,174.88,175.18,174.8,174.97,28516.0,171.63,171.9245,171.5515,171.7184,28516.0
2025-01-10 13:55:00,174.94,175.19,174.94,175.19,26409.0,171.6889,171.9343,171.6889,171.9343,26409.0
2025-01-10 14:00:00,175.16,175.16,174.85,174.99,51588.0,171.9048,171.9048,171.6006,171.738,51588.0
2025-01-10 14:05:00,174.99,174.99,174.35,174.5,25549.0,171.738,171.738,171.1099,171.2571,25549.0
2025-01-10 14:10:00,174.49,174.57,174.33,174.37,29081.0,171.2473,171.3258,171.0903,171.1295,29081.0
2025-01-10 14:15:00,174.43,174.53,174.34,174.41,14705.0,171.1884,171.2865,171.1001,171.1688,14705.0
2025-01-10 14:20:00,174.41,174.55,174.22,174.4,32697.0,171.1688,171.3062,170.9823,171.159,32697.0
2025-01-10 14:25:00,174.4,174.7,174.39,174.48,27116.0,171.159,171.4534,171.1491,171.2375,27116.0
2025-01-10 14:30:00,174.48,174.48,173.67,173.69,47184.0,171.2375,171.2375,170.4425,170.4622,47184.0
2025-01-10 14:35:00,173.74,173.74,173.33,173.43,31881.0,170.5112,170.5112,170.1088,170.207,31881.0
2025-01-10 14:40:00,173.49,174.52,173.49,174.52,62514.0,170.2659,171.2767,170.2659,171.2767,62514.0
2025-01-10 14:45:00,174.46,174.66,174.42,174.44,28253.0,171.2178,171.4141,171.1786,171.1982,28253.0
2025-01-10 14:50:00,174.46,174.76,174.46,174.72,13499.0,171.2178,171.5123,171.2178,171.473,13499.0
2025-01-10 14:55:00,174.76,174.88,174.66,174.73,23920.0,171.5123,171.63,171.4141,171.4828,23920.0
2025-01-10 15:00:00,174.69,175.05,174.5,174.9,23279.0,171.4436,171.7969,171.2571,171.6497,23279.0
2025-01-10 15:05:00,174.87,175.55,174.87,175.53,31090.0,171.6202,172.2876,171.6202,172.268,31090.0
2025-01-10 15:10:00,175.53,175.69,175.03,175.03,26545.0,172.268,172.425,171.7773,171.7773,26545.0
2025-01-10 15:15:00,175.06,175.2,174.72,174.8,26436.0,171.8067,171.9441,171.473,171.5515,26436.0
2025-01-10 15:20:00,174.8,175.22,174.76,175.0,19273.0,171.5515,171.9637,171.5123,171.7478,19273.0
2025-01-10 15:25:00,175.0,175.01,174.8,174.86,14193.0,171.7478,171.7576,171.5515,171.6104,14193.0
2025-01-10 15:30:00,174.83,175.0,174.65,174.81,30530.0,171.581,171.7478,171.4043,171.5613,30530.0
2025-01-10 15:35:00,174.81,175.03,174.8,174.8,24747.0,171.5613,171.7773,171.5515,171.5515,24747.0
2025-01-10 15:40:00,174.76,175.14,174.76,174.98,40443.0,171.5123,171.8852,171.5123,171.7282,40443.0
2025-01-10 15:45:00,174.99,174.99,174.73,174.77,50857.0,171.738,171.738,171.4828,171.5221,50857.0
2025-01-10 15:50:00,174.77,175.17,174.7,175.1,75149.0,171.5221,171.9146,171.4534,171.846,75149.0
2025-01-10 15:55:00,175.08,175.33,174.9,175.16,241284.0,171.8263,172.0717,171.6497,171.9048,241284.0
2025-01-13 09:30:00,175.16,175.33,174.49,174.97,90591.0,171.9048,172.0717,171.2473,171.7184,90591.0
2025-01-13 09:35:00,174.86,175.31,174.34,174.61,37806.0,171.6104,172.052,171.1001,171.3651,37806.0
2025-01-13 09:40:00,174.52,175.09,174.41,174.97,21145.0,171.2767,171.8361,171.1688,171.7184,21145.0
2025-01-13 09:45:00,174.97,175.42,174.88,175.42,35839.0,171.7184,172.16,171.63,172.16,35839.0
2025-01-13 09:50:00,175.4,175.5,175.07,175.19,32093.0,172.1404,172.2385,171.8165,171.9343,32093.0
2025-01-13 09:55:00,175.19,176.0,175.19,175.98,23902.0,171.9343,172.7292,171.9343,172.7096,23902.0
2025-01-13 10:00:00,175.93,176.26,175.85,175.99,26681.0,172.6605,172.9844,172.582,172.7194,26681.0
2025-01-13 10:05:00,176.01,176.23,175.48,176.05,30076.0,172.739,172.955,172.2189,172.7783,30076.0
2025-01-13 10:10:00,176.06,176.12,175.57,175.99,37985.0,172.7881,172.847,172.3072,172.7194,37985.0
2025-01-13 10:15:00,175.95,176.0,175.72,175.84,11900.0,172.6802,172.7292,172.4544,172.5722,11900.0
2025-01-13 10:20:00,175.83,176.0,175.47,175.86,13048.0,172.5624,172.7292,172.2091,172.5918,13048.0
2025-01-13 10:25:00,175.9,175.94,175.6,175.87,24245.0,172.6311,172.6703,172.3367,172.6016,24245.0
2025-01-13 10:30:00,175.92,176.28,175.8,176.02,59734.0,172.6507,173.004,172.5329,172.7489,59734.0
2025-01-13 10:35:00,176.04,176.3,176.02,176.27,31824.0,172.7685,173.0236,172.7489,172.9942,31824.0
2025-01-13 10:40:00,176.22,176.22,175.84,176.14,21018.0,172.9451,172.9451,172.5722,172.8666,21018.0
2025-01-13 10:45:00,176.13,176.43,176.1,176.25,18725.0,172.8568,173.1512,172.8274,172.9746,18725.0
2025-01-13 10:50:00,176.27,176.37,176.13,176.34,20048.0,172.9942,173.0923,172.8568,173.0629,20048.0
2025-01-13 10:55:00,176.33,176.57,176.25,176.49,19406.0,173.0531,173.2886,172.9746,173.2101,19406.0
2025-01-13 11:00:00,176.46,176.54,176.08,176.24,34247.0,173.1807,173.2592,172.8077,172.9648,34247.0
2025-01-13 11:05:00,176.29,176.56,176.0,176.06,34769.0,173.0138,173.2788,172.7292,172.7881,34769.0
2025-01-13 11:10:00,176.04,176.55,176.04,176.34,22495.0,172.7685,173.269,172.7685,173.0629,22495.0
2025-01-13 11:15:00,176.4,176.8,176.34,176.71,19276.0,173.1218,173.5144,173.0629,173.426,19276.0
2025-01-13 11:20:00,176.75,177.38,176.68,177.26,33297.0,173.4653,174.0836,173.3966,173.9658,33297.0
2025-01-13 11:25:00,177.24,177.73,177.15,177.17,135358.0,173.9462,174.4271,173.8579,173.8775,135358.0
2025-01-13 11:30:00,177.21,177.25,176.75,176.84,34340.0,173.9167,173.956,173.4653,173.5536,34340.0
2025-01-13 11:35:00,176.82,176.89,176.21,176.26,29512.0,173.534,173.6027,172.9353,172.9844,29512.0
2025-01-13 11:40:00,176.26,176.58,176.17,176.47,16477.0,172.9844,173.2984,172.8961,173.1905,16477.0
2025-01-13 11:45:00,176.48,176.49,176.25,176.25,17194.0,173.2003,173.2101,172.9746,172.9746,17194.0
2025-01-13 11:50:00,176.32,176.36,176.02,176.02,16888.0,173.0433,173.0825,172.7489,172.7489,16888.0
2025-01-13 11:55:00,176.06,176.14,175.93,176.13,14075.0,172.7881,172.8666,172.6605,172.8568,14075.0
2025-01-13 12:00:00,176.11,176.29,176.03,176.24,9734.0,172.8372,173.0138,172.7587,172.9648,9734.0
2025-01-13 12:05:00,176.18,176.56,176.16,176.46,14516.0,172.9059,173.2788,172.8863,173.1807,14516.0
2025-01-13 12:10:00,176.5,176.52,176.06,176.16,20546.0,173.2199,173.2396,172.7881,172.8863,20546.0
2025-01-13 12:15:00,176.16,176.52,176.16,176.34,22735.0,172.8863,173.2396,172.8863,173.0629,22735.0
2025-01-13 12:20:00,176.32,176.39,176.23,176.28,12938.0,173.0433,173.112,172.955,173.004,12938.0
2025-01-13 12:25:00,176.23,176.41,176.18,176.24,15145.0,172.955,173.1316,172.9059,172.9648,15145.0
2025-01-13 12:30:00,176.23,176.33,176.11,176.23,16954.0,172.955,173.0531,172.8372,172.955,16954.0
2025-01-13 12:35:00,176.26,176.32,176.14,176.18,12172.0,172.9844,173.0433,172.8666,172.9059,12172.0
2025-01-13 12:40:00,176.2,176.42,176.18,176.34,12838.0,172.9255,173.1414,172.9059,173.0629,12838.0
2025-01-13 12:45:00,176.34,176.45,176.25,176.34,39277.0,173.0629,173.1709,172.9746,173.0629,39277.0
2025-01-13 12:50:00,176.35,176.4,176.23,176.36,23133.0,173.0727,173.1218,172.955,173.0825,23133.0
2025-01-13 12:55:00,176.37,176.6,176.37,176.52,30597.0,173.0923,173.3181,173.0923,173.2396,30597.0
2025-01-13 13:00:00,176.49,176.66,176.37,176.5,9094.0,173.2101,173.377,173.0923,173.2199,9094.0
2025-01-13 13:05:00,176.5,176.7,176.47,176.5,8228.0,173.2199,173.4162,173.1905,173.2199,8228.0
2025-01-13 13:10:00,176.52,176.58,176.41,176.54,10907.0,173.2396,173.2984,173.1316,173.2592,10907.0
2025-01-13 13:15:00,176.57,176.66,176.5,176.52,13282.0,173.2886,173.377,173.2199,173.2396,13282.0
2025-01-13 13:20:00,176.52,176.56,176.39,176.45,10956.0,173.2396,173.2788,173.112,173.1709,10956.0
2025-01-13 13:25:00,176.45,176.68,176.45,176.65,12073.0,173.1709,173.3966,173.1709,173.3671,12073.0
2025-01-13 13:30:00,176.66,176.8,176.65,176.77,10727.0,173.377,173.5144,173.3671,173.4849,10727.0
2025-01-13 13:35:00,176.77,177.15,176.73,177.15,26791.0,173.4849,173.8579,173.4457,173.8579,26791.0
2025-01-13 13:40:00,177.12,177.54,177.11,177.31,29312.0,173.8284,174.2406,173.8186,174.0149,29312.0
2025-01-13 13:45:00,177.35,177.51,177.18,177.47,13045.0,174.0541,174.2112,173.8873,174.1719,13045.0
2025-01-13 13:50:00,177.52,177.59,177.37,177.5,16653.0,174.221,174.2897,174.0738,174.2013,16653.0
2025-01-13 13:55:00,177.45,177.8,177.44,177.63,14994.0,174.1523,174.4958,174.1425,174.3289,14994.0
2025-01-13 14:00:00,177.62,177.65,177.35,177.36,14457.0,174.3191,174.3486,174.0541,174.064,14457.0
2025-01-13 14:05:00,177.33,177.48,177.25,177.45,17280.0,174.0345,174.1817,173.956,174.1523,17280.0
2025-01-13 14:10:00,177.41,177.51,177.32,177.41,9377.0,174.113,174.2112,174.0247,174.113,9377.0
2025-01-13 14:15:00,177.38,177.38,177.17,177.21,13917.0,174.0836,174.0836,173.8775,173.9167,13917.0
2025-01-13 14:20:00,177.21,177.23,177.0,177.03,13726.0,173.9167,173.9364,173.7106,173.7401,13726.0
2025-01-13 14:25:00,177.0,177.31,176.97,177.3,15428.0,173.7106,174.0149,173.6812,174.0051,15428.0
2025-01-13 14:30:00,177.31,177.58,177.14,177.36,40627.0,174.0149,174.2799,173.848,174.064,40627.0
2025-01-13 14:35:00,177.33,177.47,177.25,177.36,15724.0,174.0345,174.1719,173.956,174.064,15724.0
2025-01-13 14:40:00,177.38,177.5,177.28,177.31,21831.0,174.0836,174.2013,173.9854,174.0149,21831.0
2025-01-13 14:45:00,177.28,177.29,177.03,177.1,24683.0,173.9854,173.9953,173.7401,173.8088,24683.0
2025-01-13 14:50:00,177.07,177.32,176.98,177.24,12318.0,173.7793,174.0247,173.691,173.9462,12318.0
2025-01-13 14:55:00,177.29,177.49,177.26,177.34,16377.0,173.9953,174.1915,173.9658,174.0443,16377.0
2025-01-13 15:00:00,177.31,177.87,177.28,177.85,30925.0,174.0149,174.5645,173.9854,174.5448,30925.0
2025-01-13 15:05:00,177.87,177.98,177.74,177.79,37118.0,174.5645,174.6724,174.4369,174.486,37118.0
2025-01-13 15:10:00,177.84,177.94,177.64,177.67,19900.0,174.535,174.6332,174.3387,174.3682,19900.0
2025-01-13 15:15:00,177.65,177.7,177.53,177.66,22072.0,174.3486,174.3976,174.2308,174.3584,22072.0
2025-01-13 15:20:00,177.67,177.69,177.22,177.25,18649.0,174.3682,174.3878,173.9266,173.956,18649.0
2025-01-13 15:25:00,177.24,177.3,176.97,177.15,30594.0,173.9462,174.0051,173.6812,173.8579,30594.0
2025-01-13 15:30:00,177.12,177.2,176.93,176.96,24011.0,173.8284,173.9069,173.6419,173.6714,24011.0
2025-01-13 15:35:00,176.93,177.16,176.9,177.13,37744.0,173.6419,173.8677,173.6125,173.8382,37744.0
2025-01-13 15:40:00,177.09,177.19,176.8,176.8,34114.0,173.799,173.8971,173.5144,173.5144,34114.0
2025-01-13 15:45:00,176.83,176.85,176.56,176.77,45023.0,173.5438,173.5634,173.2788,173.4849,45023.0
2025-01-13 15:50:00,176.79,177.18,176.79,177.0,65762.0,173.5045,173.8873,173.5045,173.7106,65762.0
2025-01-13 15:55:00,177.0,177.16,176.7,176.76,242742.0,173.7106,173.8677,173.4162,173.4751,242742.0
2025-01-14 09:30:00,176.61,176.78,175.65,176.19,93665.0,173.3279,173.4947,172.3857,172.9157,93665.0
2025-01-14 09:35:00,176.19,176.46,175.25,175.28,20981.0,172.9157,173.1807,171.9932,172.0226,20981.0
2025-01-14 09:40:00,175.27,175.42,174.99,175.16,28250.0,172.0128,172.16,171.738,171.9048,28250.0
2025-01-14 09:45:00,175.25,175.34,174.09,174.2,39346.0,171.9932,172.0815,170.8547,170.9627,39346.0
2025-01-14 09:50:00,174.22,174.68,174.17,174.63,23257.0,170.9823,171.4338,170.9332,171.3847,23257.0
2025-01-14 09:55:00,174.75,174.98,174.57,174.97,16977.0,171.5025,171.7282,171.3258,171.7184,16977.0
2025-01-14 10:00:00,174.96,175.54,174.95,175.34,24330.0,171.7086,172.2778,171.6987,172.0815,24330.0
2025-01-14 10:05:00,175.3,175.58,175.23,175.3,28684.0,172.0422,172.317,171.9735,172.0422,28684.0
2025-01-14 10:10:00,175.3,175.56,175.24,175.34,22076.0,172.0422,172.2974,171.9833,172.0815,22076.0
2025-01-14 10:15:00,175.34,175.97,175.28,175.78,26266.0,172.0815,172.6998,172.0226,172.5133,26266.0
2025-01-14 10:20:00,175.86,176.0,175.59,175.96,15041.0,172.5918,172.7292,172.3268,172.69,15041.0
2025-01-14 10:25:00,175.94,176.18,175.62,175.77,28159.0,172.6703,172.9059,172.3563,172.5035,28159.0
2025-01-14 10:30:00,175.78,175.85,175.48,175.53,40501.0,172.5133,172.582,172.2189,172.268,40501.0
2025-01-14 10:35:00,175.49,175.58,175.39,175.48,19212.0,172.2287,172.317,172.1306,172.2189,19212.0
2025-01-14 10:40:00,175.47,175.51,175.38,175.45,17186.0,172.2091,172.2483,172.1207,172.1894,17186.0
2025-01-14 10:45:00,175.45,175.83,175.3,175.7,56366.0,172.1894,172.5624,172.0422,172.4348,56366.0
2025-01-14 10:50:00,175.7,175.7,175.02,175.17,38674.0,172.4348,172.4348,171.7674,171.9146,38674.0
2025-01-14 10:55:00,175.17,175.17,174.76,175.05,80147.0,171.9146,171.9146,171.5123,171.7969,80147.0
2025-01-14 11:00:00,174.94,175.12,174.5,174.7,142129.0,171.6889,171.8656,171.2571,171.4534,142129.0
2025-01-14 11:05:00,174.69,174.92,174.34,174.9,120202.0,171.4436,171.6693,171.1001,171.6497,120202.0
2025-01-14 11:10:00,174.96,175.07,174.86,174.95,21731.0,171.7086,171.8165,171.6104,171.6987,21731.0
2025-01-14 11:15:00,174.95,175.14,174.53,174.98,32179.0,171.6987,171.8852,171.2865,171.7282,32179.0
2025-01-14 11:20:00,175.02,175.32,174.81,175.25,20675.0,171.7674,172.0619,171.5613,171.9932,20675.0
2025-01-14 11:25:00,175.25,175.3,174.71,174.71,50347.0,171.9932,172.0422,171.4632,171.4632,50347.0
2025-01-14 11:30:00,174.71,175.35,174.69,175.08,82934.0,171.4632,172.0913,171.4436,171.8263,82934.0
2025-01-14 11:35:00,175.07,175.3,174.91,175.09,29788.0,171.8165,172.0422,171.6595,171.8361,29788.0
2025-01-14 11:40:00,175.0,175.12,174.68,174.81,14697.0,171.7478,171.8656,171.4338,171.5613,14697.0
2025-01-14 11:45:00,174.7,174.81,174.53,174.77,22779.0,171.4534,171.5613,171.2865,171.5221,22779.0
2025-01-14 11:50:00,174.77,174.85,174.65,174.78,15975.0,171.5221,171.6006,171.4043,171.5319,15975.0
2025-01-14 11:55:00,174.84,174.85,174.37,174.38,84846.0,171.5908,171.6006,171.1295,171.1393,84846.0
2025-01-14 12:00:00,174.37,174.69,174.3,174.47,70555.0,171.1295,171.4436,171.0608,171.2277,70555.0
2025-01-14 12:05:00,174.47,174.63,174.26,174.44,28945.0,171.2277,171.3847,171.0216,171.1982,28945.0
2025-01-14 12:10:00,174.34,174.47,174.24,174.47,14249.0,171.1001,171.2277,171.0019,171.2277,14249.0
2025-01-14 12:15:00,174.44,174.82,174.44,174.57,27802.0,171.1982,171.5712,171.1982,171.3258,27802.0
2025-01-14 12:20:00,174.63,174.68,174.56,174.61,12567.0,171.3847,171.4338,171.316,171.3651,12567.0
2025-01-14 12:25:00,174.64,174.76,174.64,174.68,9740.0,171.3945,171.5123,171.3945,171.4338,9740.0
2025-01-14 12:30:00,174.65,174.66,174.37,174.4,17785.0,171.4043,171.4141,171.1295,171.159,17785.0
2025-01-14 12:35:00,174.4,174.47,174.27,174.33,19720.0,171.159,171.2277,171.0314,171.0903,19720.0
2025-01-14 12:40:00,174.35,174.71,174.33,174.46,24897.0,171.1099,171.4632,171.0903,171.2178,24897.0
2025-01-14 12:45:00,174.4,174.74,174.4,174.7,12583.0,171.159,171.4926,171.159,171.4534,12583.0
2025-01-14 12:50:00,174.7,174.85,174.65,174.77,13418.0,171.4534,171.6006,171.4043,171.5221,13418.0
2025-01-14 12:55:00,174.7,174.83,174.62,174.8,11248.0,171.4534,171.581,171.3749,171.5515,11248.0
2025-01-14 13:00:00,174.75,175.22,174.73,175.22,16436.0,171.5025,171.9637,171.4828,171.9637,16436.0
2025-01-14 13:05:00,175.25,175.27,175.02,175.22,15642.0,171.9932,172.0128,171.7674,171.9637,15642.0
2025-01-14 13:10:00,175.3,175.31,175.06,175.11,17287.0,172.0422,172.052,171.8067,171.8558,17287.0
2025-01-14 13:15:00,175.09,175.3,175.08,175.3,29423.0,171.8361,172.0422,171.8263,172.0422,29423.0
2025-01-14 13:20:00,175.25,175.36,175.23,175.36,12920.0,171.9932,172.1011,171.9735,172.1011,12920.0
2025-01-14 13:25:00,175.33,175.36,175.21,175.21,21862.0,172.0717,172.1011,171.9539,171.9539,21862.0
2025-01-14 13:30:00,175.16,175.35,175.07,175.26,11537.0,171.9048,172.0913,171.8165,172.003,11537.0
2025-01-14 13:35:00,175.27,175.44,175.13,175.38,10600.0,172.0128,172.1796,171.8754,172.1207,10600.0
2025-01-14 13:40:00,175.41,175.6,175.41,175.53,18777.0,172.1502,172.3367,172.1502,172.268,18777.0
2025-01-14 13:45:00,175.53,175.59,175.37,175.43,23740.0,172.268,172.3268,172.1109,172.1698,23740.0
2025-01-14 13:50:00,175.43,175.57,175.33,175.38,20557.0,172.1698,172.3072,172.0717,172.1207,20557.0
2025-01-14 13:55:00,175.37,175.39,175.01,175.06,62836.0,172.1109,172.1306,171.7576,171.8067,62836.0
2025-01-14 14:00:00,175.09,175.23,174.97,175.0,30154.0,171.8361,171.9735,171.7184,171.7478,30154.0
2025-01-14 14:05:00,175.02,175.27,174.97,175.04,57094.0,171.7674,172.0128,171.7184,171.7871,57094.0
2025-01-14 14:10:00,175.09,175.24,174.95,175.09,18460.0,171.8361,171.9833,171.6987,171.8361,18460.0
2025-01-14 14:15:00,175.1,175.33,174.96,175.33,25697.0,171.846,172.0717,171.7086,172.0717,25697.0
2025-01-14 14:20:00,175.32,175.45,175.2,175.44,16970.0,172.0619,172.1894,171.9441,172.1796,16970.0
2025-01-14 14:25:00,175.46,175.55,175.38,175.39,20848.0,172.1993,172.2876,172.1207,172.1306,20848.0
2025-01-14 14:30:00,175.39,175.82,175.38,175.76,27337.0,172.1306,172.5526,172.1207,172.4937,27337.0
2025-01-14 14:35:00,175.75,175.77,175.42,175.44,37836.0,172.4839,172.5035,172.16,172.1796,37836.0
2025-01-14 14:40:00,175.43,175.51,175.36,175.46,15591.0,172.1698,172.2483,172.1011,172.1993,15591.0
2025-01-14 14:45:00,175.47,175.53,175.41,175.42,22379.0,172.2091,172.268,172.1502,172.16,22379.0
2025-01-14 14:50:00,175.42,175.44,175.24,175.28,29876.0,172.16,172.1796,171.9833,172.0226,29876.0
2025-01-14 14:55:00,175.29,175.31,174.92,174.96,18271.0,172.0324,172.052,171.6693,171.7086,18271.0
2025-01-14 15:00:00,174.96,174.97,174.71,174.72,18174.0,171.7086,171.7184,171.4632,171.473,18174.0
2025-01-14 15:05:00,174.72,175.17,174.67,174.97,30611.0,171.473,171.9146,171.4239,171.7184,30611.0
2025-01-14 15:10:00,174.99,175.26,174.99,175.21,13497.0,171.738,172.003,171.738,171.9539,13497.0
2025-01-14 15:15:00,175.21,175.27,175.09,175.1,15082.0,171.9539,172.0128,171.8361,171.846,15082.0
2025-01-14 15:20:00,175.12,175.29,175.03,175.22,25087.0,171.8656,172.0324,171.7773,171.9637,25087.0
2025-01-14 15:25:00,175.22,175.4,175.22,175.37,18212.0,171.9637,172.1404,171.9637,172.1109,18212.0
2025-01-14 15:30:00,175.38,175.39,175.02,175.13,29215.0,172.1207,172.1306,171.7674,171.8754,29215.0
2025-01-14 15:35:00,175.15,175.39,174.95,175.01,40968.0,171.895,172.1306,171.6987,171.7576,40968.0
2025-01-14 15:40:00,174.98,175.2,174.97,175.05,35028.0,171.7282,171.9441,171.7184,171.7969,35028.0
2025-01-14 15:45:00,175.05,175.15,174.94,174.96,48174.0,171.7969,171.895,171.6889,171.7086,48174.0
2025-01-14 15:50:00,174.97,175.42,174.97,175.25,88681.0,171.7184,172.16,171.7184,171.9932,88681.0
2025-01-14 15:55:00,175.27,175.6,175.25,175.5,202806.0,172.0128,172.3367,171.9932,172.2385,202806.0
2025-01-15 09:30:00,173.52,174.23,172.67,173.83,153693.0,171.9252,172.6287,171.083,172.2324,153693.0
2025-01-15 09:35:00,173.7,174.46,171.93,172.7,117849.0,172.1036,172.8566,170.3498,171.1128,117849.0
2025-01-15 09:40:00,172.54,173.15,172.42,173.0,51519.0,170.9542,171.5586,170.8353,171.41,51519.0
2025-01-15 09:45:00,173.12,173.24,172.42,172.84,97048.0,171.5289,171.6478,170.8353,171.2515,97048.0
2025-01-15 09:50:00,172.86,172.87,172.19,172.35,46445.0,171.2713,171.2812,170.6074,170.766,46445.0
2025-01-15 09:55:00,172.38,172.6,171.8,171.88,148830.0,170.7957,171.0137,170.221,170.3003,148830.0
2025-01-15 10:00:00,171.88,172.64,171.88,172.4,85530.0,170.3003,171.0533,170.3003,170.8155,85530.0
2025-01-15 10:05:00,172.4,172.4,171.9,171.94,31816.0,170.8155,170.8155,170.3201,170.3597,31816.0
2025-01-15 10:10:00,171.97,172.43,171.81,172.31,38690.0,170.3895,170.8452,170.2309,170.7263,38690.0
2025-01-15 10:15:00,172.31,172.5,171.85,172.0,44256.0,170.7263,170.9146,170.2706,170.4192,44256.0
2025-01-15 10:20:00,171.95,172.14,171.71,171.94,39485.0,170.3696,170.5579,170.1319,170.3597,39485.0
2025-01-15 10:25:00,171.95,172.09,171.53,171.6,39930.0,170.3696,170.5084,169.9535,170.0229,39930.0
2025-01-15 10:30:00,171.6,172.02,171.6,171.88,27443.0,170.0229,170.439,170.0229,170.3003,27443.0
2025-01-15 10:35:00,171.8,171.86,171.44,171.49,48578.0,170.221,170.2805,169.8643,169.9139,48578.0
2025-01-15 10:40:00,171.49,171.89,171.4,171.81,28958.0,169.9139,170.3102,169.8247,170.2309,28958.0
2025-01-15 10:45:00,171.74,171.89,171.68,171.84,40453.0,170.1616,170.3102,170.1021,170.2607,40453.0
2025-01-15 10:50:00,171.85,171.88,171.36,171.42,55857.0,170.2706,170.3003,169.7851,169.8445,55857.0
2025-01-15 10:55:00,171.47,171.55,171.16,171.43,50396.0,169.8941,169.9733,169.5869,169.8544,50396.0
2025-01-15 11:00:00,171.44,171.58,171.36,171.53,23389.0,169.8643,170.003,169.7851,169.9535,23389.0
2025-01-15 11:05:00,171.55,171.82,171.45,171.75,53963.0,169.9733,170.2408,169.8742,170.1715,53963.0
2025-01-15 11:10:00,171.72,171.86,171.35,171.49,29645.0,170.1418,170.2805,169.7752,169.9139,29645.0
2025-01-15 11:15:00,171.56,171.71,171.39,171.5,35882.0,169.9832,170.1319,169.8148,169.9238,35882.0
2025-01-15 11:20:00,171.5,171.59,169.0,169.8,171232.0,169.9238,170.013,167.4468,168.2394,171232.0
2025-01-15 11:25:00,169.74,170.54,168.72,170.29,260610.0,168.18,168.9726,167.1693,168.7249,260610.0
2025-01-15 11:30:00,170.26,170.97,169.86,170.12,167024.0,168.6952,169.3987,168.2989,168.5565,167024.0
2025-01-15 11:35:00,170.14,171.3,170.0,171.15,97555.0,168.5763,169.7256,168.4376,169.577,97555.0
2025-01-15 11:40:00,171.25,171.56,170.69,170.86,96309.0,169.6761,169.9832,169.1212,169.2897,96309.0
2025-01-15 11:45:00,171.0,171.49,170.92,171.48,44864.0,169.4284,169.9139,169.3491,169.904,44864.0
2025-01-15 11:50:00,171.47,171.6,171.21,171.47,48695.0,169.8941,170.0229,169.6364,169.8941,48695.0
2025-01-15 11:55:00,171.45,172.35,171.42,172.31,132360.0,169.8742,170.766,169.8445,170.7263,132360.0
2025-01-15 12:00:00,172.22,173.0,171.99,172.5,114196.0,170.6372,171.41,170.4093,170.9146,114196.0
2025-01-15 12:05:00,172.55,173.81,172.44,173.48,75472.0,170.9641,172.2126,170.8551,171.8856,75472.0
2025-01-15 12:10:00,173.5,173.92,173.29,173.44,108306.0,171.9054,172.3215,171.6973,171.846,108306.0
2025-01-15 12:15:00,173.36,173.58,172.92,173.18,41188.0,171.7667,171.9847,171.3307,171.5883,41188.0
2025-01-15 12:20:00,173.13,173.49,173.04,173.41,24063.0,171.5388,171.8955,171.4496,171.8162,24063.0
2025-01-15 12:25:00,173.39,173.79,173.35,173.47,26579.0,171.7964,172.1927,171.7568,171.8757,26579.0
2025-01-15 12:30:00,173.55,173.81,173.35,173.75,31070.0,171.9549,172.2126,171.7568,172.1531,31070.0
2025-01-15 12:35:00,173.72,174.1,173.35,173.35,25891.0,172.1234,172.4999,171.7568,171.7568,25891.0
2025-01-15 12:40:00,173.48,173.83,173.46,173.8,20949.0,171.8856,172.2324,171.8658,172.2026,20949.0
2025-01-15 12:45:00,173.78,173.95,173.43,173.87,23807.0,172.1828,172.3513,171.836,172.272,23807.0
2025-01-15 12:50:00,173.88,174.07,173.21,173.21,22698.0,172.2819,172.4702,171.6181,171.6181,22698.0
2025-01-15 12:55:00,173.3,173.3,172.61,172.68,23129.0,171.7072,171.7072,171.0236,171.0929,23129.0
2025-01-15 13:00:00,172.68,172.76,172.39,172.4,32053.0,171.0929,171.1722,170.8056,170.8155,32053.0
2025-01-15 13:05:00,172.48,172.56,171.68,171.68,35608.0,170.8948,170.974,170.1021,170.1021,35608.0
2025-01-15 13:10:00,171.77,171.85,171.32,171.62,35080.0,170.1913,170.2706,169.7454,170.0427,35080.0
2025-01-15 13:15:00,171.57,171.66,171.36,171.63,26917.0,169.9931,170.0823,169.7851,170.0526,26917.0
2025-01-15 13:20:00,171.64,171.76,171.39,171.46,21298.0,170.0625,170.1814,169.8148,169.8842,21298.0
2025-01-15 13:25:00,171.52,171.59,171.25,171.29,13989.0,169.9436,170.013,169.6761,169.7157,13989.0
2025-01-15 13:30:00,171.29,171.67,171.2,171.61,23538.0,169.7157,170.0922,169.6265,170.0328,23538.0
2025-01-15 13:35:00,171.61,171.73,171.18,171.3,45982.0,170.0328,170.1517,169.6067,169.7256,45982.0
2025-01-15 13:40:00,171.25,171.29,170.74,170.84,34640.0,169.6761,169.7157,169.1708,169.2698,34640.0
2025-01-15 13:45:00,170.82,171.03,170.8,170.86,30958.0,169.25,169.4581,169.2302,169.2897,30958.0
2025-01-15 13:50:00,170.83,171.18,170.79,171.06,45014.0,169.2599,169.6067,169.2203,169.4878,45014.0
2025-01-15 13:55:00,171.0,171.15,170.94,171.12,36311.0,169.4284,169.577,169.3689,169.5473,36311.0
2025-01-15 14:00:00,171.12,171.51,171.12,171.22,29306.0,169.5473,169.9337,169.5473,169.6464,29306.0
2025-01-15 14:05:00,171.28,171.44,171.19,171.22,27755.0,169.7058,169.8643,169.6166,169.6464,27755.0
2025-01-15 14:10:00,171.22,171.26,171.04,171.04,24911.0,169.6464,169.686,169.468,169.468,24911.0
2025-01-15 14:15:00,171.05,171.07,170.63,170.63,34928.0,169.4779,169.4977,169.0618,169.0618,34928.0
2025-01-15 14:20:00,170.63,170.99,170.62,170.91,35295.0,169.0618,169.4185,169.0519,169.3392,35295.0
2025-01-15 14:25:00,170.91,171.3,170.79,171.08,40871.0,169.3392,169.7256,169.2203,169.5076,40871.0
2025-01-15 14:30:00,171.13,171.2,170.99,170.99,27786.0,169.5572,169.6265,169.4185,169.4185,27786.0
2025-01-15 14:35:00,171.0,171.05,170.69,170.84,40292.0,169.4284,169.4779,169.1212,169.2698,40292.0
2025-01-15 14:40:00,170.85,170.93,170.42,170.66,45687.0,169.2798,169.359,168.8537,169.0915,45687.0
2025-01-15 14:45:00,170.66,170.81,170.55,170.56,34800.0,169.0915,169.2401,168.9825,168.9924,34800.0
2025-01-15 14:50:00,170.59,170.73,170.41,170.73,53819.0,169.0221,169.1609,168.8438,169.1609,53819.0
2025-01-15 14:55:00,170.75,170.84,170.66,170.78,41290.0,169.1807,169.2698,169.0915,169.2104,41290.0
2025-01-15 15:00:00,170.79,170.96,170.78,170.95,28560.0,169.2203,169.3887,169.2104,169.3788,28560.0
2025-01-15 15:05:00,170.94,171.16,170.88,171.06,69725.0,169.3689,169.5869,169.3095,169.4878,69725.0
2025-01-15 15:10:00,171.07,171.23,170.81,170.87,29739.0,169.4977,169.6563,169.2401,169.2996,29739.0
2025-01-15 15:15:00,170.87,170.91,170.6,170.69,50224.0,169.2996,169.3392,169.0321,169.1212,50224.0
2025-01-15 15:20:00,170.69,170.85,170.63,170.78,56382.0,169.1212,169.2798,169.0618,169.2104,56382.0
2025-01-15 15:25:00,170.78,170.96,170.7,170.87,35412.0,169.2104,169.3887,169.1311,169.2996,35412.0
2025-01-15 15:30:00,170.85,171.1,170.73,170.94,41449.0,169.2798,169.5275,169.1609,169.3689,41449.0
2025-01-15 15:35:00,170.89,170.97,170.71,170.86,57538.0,169.3194,169.3987,169.141,169.2897,57538.0
2025-01-15 15:40:00,170.86,170.86,170.55,170.65,43154.0,169.2897,169.2897,168.9825,169.0816,43154.0
2025-01-15 15:45:00,170.65,170.88,170.52,170.78,59379.0,169.0816,169.3095,168.9528,169.2104,59379.0
2025-01-15 15:50:00,170.82,171.04,170.63,170.97,130983.0,169.25,169.468,169.0618,169.3987,130983.0
2025-01-15 15:55:00,170.97,171.52,170.8,171.31,338127.0,169.3987,169.9436,169.2302,169.7355,338127.0
2025-01-16 09:30:00,171.45,172.0,171.22,171.89,81336.0,169.8742,170.4192,169.6464,170.3102,81336.0
2025-01-16 09:35:00,171.8,172.04,171.39,171.59,46804.0,170.221,170.4588,169.8148,170.013,46804.0
2025-01-16 09:40:00,171.59,171.84,171.26,171.26,18800.0,170.013,170.2607,169.686,169.686,18800.0
2025-01-16 09:45:00,171.38,171.58,171.14,171.28,29679.0,169.8049,170.003,169.5671,169.7058,29679.0
2025-01-16 09:50:00,171.28,171.38,170.91,171.22,153030.0,169.7058,169.8049,169.3392,169.6464,153030.0
2025-01-16 09:55:00,171.22,171.3,170.94,171.11,19650.0,169.6464,169.7256,169.3689,169.5374,19650.0
2025-01-16 10:00:00,171.09,171.17,170.69,170.77,23916.0,169.5176,169.5968,169.1212,169.2005,23916.0
2025-01-16 10:05:00,170.77,171.0,170.67,170.69,24128.0,169.2005,169.4284,169.1014,169.1212,24128.0
2025-01-16 10:10:00,170.69,171.25,170.52,171.19,36325.0,169.1212,169.6761,168.9528,169.6166,36325.0
2025-01-16 10:15:00,171.21,171.24,170.93,171.11,29548.0,169.6364,169.6662,169.359,169.5374,29548.0
2025-01-16 10:20:00,171.11,171.15,170.92,170.94,24841.0,169.5374,169.577,169.3491,169.3689,24841.0
2025-01-16 10:25:00,170.93,171.16,170.71,170.97,41838.0,169.359,169.5869,169.141,169.3987,41838.0
2025-01-16 10:30:00,170.98,171.24,170.92,171.18,32971.0,169.4086,169.6662,169.3491,169.6067,32971.0
2025-01-16 10:35:00,171.2,171.46,171.01,171.39,31674.0,169.6265,169.8842,169.4383,169.8148,31674.0
2025-01-16 10:40:00,171.44,171.66,171.3,171.62,19094.0,169.8643,170.0823,169.7256,170.0427,19094.0
2025-01-16 10:45:00,171.58,171.93,171.42,171.93,50109.0,170.003,170.3498,169.8445,170.3498,50109.0
2025-01-16 10:50:00,171.88,172.05,171.79,171.79,46035.0,170.3003,170.4687,170.2111,170.2111,46035.0
2025-01-16 10:55:00,171.84,172.22,171.75,172.14,24546.0,170.2607,170.6372,170.1715,170.5579,24546.0
2025-01-16 11:00:00,172.07,172.12,171.83,172.02,17093.0,170.4885,170.5381,170.2508,170.439,17093.0
2025-01-16 11:05:00,172.0,172.14,171.87,172.06,41803.0,170.4192,170.5579,170.2904,170.4786,41803.0
2025-01-16 11:10:00,172.06,172.29,171.92,172.01,36609.0,170.4786,170.7065,170.3399,170.4291,36609.0
2025-01-16 11:15:00,172.02,172.02,171.71,171.83,45993.0,170.439,170.439,170.1319,170.2508,45993.0
2025-01-16 11:20:00,171.84,172.18,171.81,172.18,25087.0,170.2607,170.5975,170.2309,170.5975,25087.0
2025-01-16 11:25:00,172.16,172.38,172.07,172.33,20024.0,170.5777,170.7957,170.4885,170.7462,20024.0
2025-01-16 11:30:00,172.36,172.36,171.95,171.95,29119.0,170.7759,170.7759,170.3696,170.3696,29119.0
2025-01-16 11:35:00,171.99,172.2,171.97,172.03,21762.0,170.4093,170.6174,170.3895,170.4489,21762.0
2025-01-16 11:40:00,172.04,172.23,172.0,172.14,15621.0,170.4588,170.6471,170.4192,170.5579,15621.0
2025-01-16 11:45:00,172.13,172.42,172.07,172.26,23143.0,170.548,170.8353,170.4885,170.6768,23143.0
2025-01-16 11:50:00,172.25,172.33,172.04,172.12,24163.0,170.6669,170.7462,170.4588,170.5381,24163.0
2025-01-16 11:55:00,172.16,172.83,172.15,172.79,15425.0,170.5777,171.2416,170.5678,171.2019,15425.0
2025-01-16 12:00:00,172.83,173.41,172.82,173.41,26912.0,171.2416,171.8162,171.2317,171.8162,26912.0
2025-01-16 12:05:00,173.46,173.73,173.38,173.46,72507.0,171.8658,172.1333,171.7865,171.8658,72507.0
2025-01-16 12:10:00,173.49,173.83,173.49,173.72,15835.0,171.8955,172.2324,171.8955,172.1234,15835.0
2025-01-16 12:15:00,173.69,173.74,173.28,173.48,13046.0,172.0937,172.1432,171.6874,171.8856,13046.0
2025-01-16 12:20:00,173.47,173.5,173.31,173.44,14432.0,171.8757,171.9054,171.7171,171.846,14432.0
2025-01-16 12:25:00,173.45,173.49,173.15,173.24,12471.0,171.8559,171.8955,171.5586,171.6478,12471.0
2025-01-16 12:30:00,173.3,173.35,172.88,172.98,22760.0,171.7072,171.7568,171.2911,171.3902,22760.0
2025-01-16 12:35:00,173.04,173.04,172.78,172.79,12632.0,171.4496,171.4496,171.192,171.2019,12632.0
2025-01-16 12:40:00,172.83,173.03,172.81,173.02,13963.0,171.2416,171.4397,171.2217,171.4298,13963.0
2025-01-16 12:45:00,173.0,173.02,172.78,172.81,16327.0,171.41,171.4298,171.192,171.2217,16327.0
2025-01-16 12:50:00,172.84,173.03,172.84,172.98,23449.0,171.2515,171.4397,171.2515,171.3902,23449.0
2025-01-16 12:55:00,172.99,173.18,172.91,173.0,30888.0,171.4001,171.5883,171.3208,171.41,30888.0
2025-01-16 13:00:00,172.95,173.0,172.84,173.0,12839.0,171.3605,171.41,171.2515,171.41,12839.0
2025-01-16 13:05:00,173.0,173.04,172.9,172.94,18844.0,171.41,171.4496,171.3109,171.3505,18844.0
2025-01-16 13:10:00,172.94,173.37,172.92,173.32,18611.0,171.3505,171.7766,171.3307,171.7271,18611.0
2025-01-16 13:15:00,173.32,173.32,173.15,173.21,15282.0,171.7271,171.7271,171.5586,171.6181,15282.0
2025-01-16 13:20:00,173.24,173.31,173.11,173.27,20361.0,171.6478,171.7171,171.519,171.6775,20361.0
2025-01-16 13:25:00,173.25,173.31,173.03,173.15,17439.0,171.6577,171.7171,171.4397,171.5586,17439.0
2025-01-16 13:30:00,173.15,173.3,172.99,173.26,32963.0,171.5586,171.7072,171.4001,171.6676,32963.0
2025-01-16 13:35:00,173.26,173.3,173.11,173.3,13333.0,171.6676,171.7072,171.519,171.7072,13333.0
2025-01-16 13:40:00,173.29,173.37,173.15,173.22,16414.0,171.6973,171.7766,171.5586,171.628,16414.0
2025-01-16 13:45:00,173.19,173.27,172.97,173.21,29938.0,171.5983,171.6775,171.3803,171.6181,29938.0
2025-01-16 13:50:00,173.21,173.26,172.99,173.23,23752.0,171.6181,171.6676,171.4001,171.6379,23752.0
2025-01-16 13:55:00,173.24,173.25,172.87,173.06,16066.0,171.6478,171.6577,171.2812,171.4694,16066.0
2025-01-16 14:00:00,173.0,173.18,172.91,173.16,11770.0,171.41,171.5883,171.3208,171.5685,11770.0
2025-01-16 14:05:00,173.15,173.22,173.08,173.19,10959.0,171.5586,171.628,171.4893,171.5983,10959.0
2025-01-16 14:10:00,173.24,173.32,173.1,173.16,37419.0,171.6478,171.7271,171.5091,171.5685,37419.0
2025-01-16 14:15:00,173.18,173.31,173.09,173.3,18225.0,171.5883,171.7171,171.4992,171.7072,18225.0
2025-01-16 14:20:00,173.28,173.43,173.24,173.38,25855.0,171.6874,171.836,171.6478,171.7865,25855.0
2025-01-16 14:25:00,173.38,173.55,173.38,173.52,19851.0,171.7865,171.9549,171.7865,171.9252,19851.0
2025-01-16 14:30:00,173.51,173.69,173.47,173.64,23246.0,171.9153,172.0937,171.8757,172.0441,23246.0
2025-01-16 14:35:00,173.65,173.72,173.58,173.69,11572.0,172.054,172.1234,171.9847,172.0937,11572.0
2025-01-16 14:40:00,173.71,173.75,173.46,173.57,25486.0,172.1135,172.1531,171.8658,171.9748,25486.0
2025-01-16 14:45:00,173.62,173.74,173.59,173.61,13802.0,172.0243,172.1432,171.9946,172.0144,13802.0
2025-01-16 14:50:00,173.63,173.74,173.5,173.69,25705.0,172.0342,172.1432,171.9054,172.0937,25705.0
2025-01-16 14:55:00,173.68,173.8,173.62,173.66,19714.0,172.0837,172.2026,172.0243,172.0639,19714.0
2025-01-16 15:00:00,173.66,173.72,173.57,173.65,13850.0,172.0639,172.1234,171.9748,172.054,13850.0
2025-01-16 15:05:00,173.63,173.71,173.54,173.59,12554.0,172.0342,172.1135,171.945,171.9946,12554.0
2025-01-16 15:10:00,173.58,173.58,173.2,173.2,80951.0,171.9847,171.9847,171.6082,171.6082,80951.0
2025-01-16 15:15:00,173.2,173.3,173.13,173.14,21849.0,171.6082,171.7072,171.5388,171.5487,21849.0
2025-01-16 15:20:00,173.11,173.3,173.07,173.19,18072.0,171.519,171.7072,171.4794,171.5983,18072.0
2025-01-16 15:25:00,173.17,173.19,173.01,173.09,15556.0,171.5784,171.5983,171.4199,171.4992,15556.0
2025-01-16 15:30:00,173.09,173.41,173.09,173.39,16503.0,171.4992,171.8162,171.4992,171.7964,16503.0
2025-01-16 15:35:00,173.37,173.49,173.29,173.41,24387.0,171.7766,171.8955,171.6973,171.8162,24387.0
2025-01-16 15:40:00,173.43,173.74,173.43,173.66,22499.0,171.836,172.1432,171.836,172.0639,22499.0
2025-01-16 15:45:00,173.7,173.96,173.62,173.92,32458.0,172.1036,172.3612,172.0243,172.3215,32458.0
2025-01-16 15:50:00,173.89,173.89,173.7,173.78,54371.0,172.2918,172.2918,172.1036,172.1828,54371.0
2025-01-16 15:55:00,173.76,173.8,173.56,173.74,194184.0,172.163,172.2026,171.9649,172.1432,194184.0
2025-01-17 09:30:00,172.88,173.5,171.91,172.73,1051607.0,171.2911,171.9054,170.33,171.1425,1051607.0
2025-01-17 09:35:00,172.85,173.84,172.68,173.16,41982.0,171.2614,172.2423,171.0929,171.5685,41982.0
2025-01-17 09:40:00,173.16,173.67,173.02,173.6,36548.0,171.5685,172.0738,171.4298,172.0045,36548.0
2025-01-17 09:45:00,173.68,173.9,173.43,173.69,25292.0,172.0837,172.3017,171.836,172.0937,25292.0
2025-01-17 09:50:00,173.7,173.85,173.24,173.24,32523.0,172.1036,172.2522,171.6478,171.6478,32523.0
2025-01-17 09:55:00,173.32,173.53,173.11,173.53,20679.0,171.7271,171.9351,171.519,171.9351,20679.0
2025-01-17 10:00:00,173.47,173.84,173.18,173.41,44737.0,171.8757,172.2423,171.5883,171.8162,44737.0
2025-01-17 10:05:00,173.5,173.6,172.58,172.72,46217.0,171.9054,172.0045,170.9939,171.1326,46217.0
2025-01-17 10:10:00,172.61,172.8,172.15,172.52,26230.0,171.0236,171.2118,170.5678,170.9344,26230.0
2025-01-17 10:15:00,172.52,172.56,172.07,172.26,50545.0,170.9344,170.974,170.4885,170.6768,50545.0
2025-01-17 10:20:00,172.25,173.52,172.25,173.32,56336.0,170.6669,171.9252,170.6669,171.7271,56336.0
2025-01-17 10:25:00,173.35,173.47,173.08,173.11,22990.0,171.7568,171.8757,171.4893,171.519,22990.0
2025-01-17 10:30:00,173.11,173.3,172.96,173.03,20988.0,171.519,171.7072,171.3704,171.4397,20988.0
2025-01-17 10:35:00,173.03,173.42,172.8,173.42,23793.0,171.4397,171.8261,171.2118,171.8261,23793.0
2025-01-17 10:40:00,173.4,173.71,173.22,173.71,19845.0,171.8063,172.1135,171.628,172.1135,19845.0
2025-01-17 10:45:00,173.66,173.99,173.19,173.24,72839.0,172.0639,172.3909,171.5983,171.6478,72839.0
2025-01-17 10:50:00,173.25,173.64,173.21,173.47,17918.0,171.6577,172.0441,171.6181,171.8757,17918.0
2025-01-17 10:55:00,173.47,173.86,173.37,173.84,25430.0,171.8757,172.2621,171.7766,172.2423,25430.0
2025-01-17 11:00:00,173.79,173.85,173.21,173.21,13860.0,172.1927,172.2522,171.6181,171.6181,13860.0
2025-01-17 11:05:00,173.11,173.27,172.9,172.9,35270.0,171.519,171.6775,171.3109,171.3109,35270.0
2025-01-17 11:10:00,172.9,173.03,172.27,172.53,50246.0,171.3109,171.4397,170.6867,170.9443,50246.0
2025-01-17 11:15:00,172.56,172.71,172.48,172.64,12716.0,170.974,171.1227,170.8948,171.0533,12716.0
2025-01-17 11:20:00,172.56,172.7,172.45,172.62,20954.0,170.974,171.1128,170.8651,171.0335,20954.0
2025-01-17 11:25:00,172.63,172.71,172.32,172.45,16684.0,171.0434,171.1227,170.7362,170.8651,16684.0
2025-01-17 11:30:00,172.44,172.74,172.44,172.73,45643.0,170.8551,171.1524,170.8551,171.1425,45643.0
2025-01-17 11:35:00,172.73,172.82,172.55,172.64,26474.0,171.1425,171.2317,170.9641,171.0533,26474.0
2025-01-17 11:40:00,172.64,172.86,172.61,172.86,12692.0,171.0533,171.2713,171.0236,171.2713,12692.0
2025-01-17 11:45:00,172.85,172.97,172.7,172.94,20557.0,171.2614,171.3803,171.1128,171.3505,20557.0
2025-01-17 11:50:00,172.89,173.03,172.83,172.9,23311.0,171.301,171.4397,171.2416,171.3109,23311.0
2025-01-17 11:55:00,172.93,173.12,172.87,173.11,13762.0,171.3406,171.5289,171.2812,171.519,13762.0
2025-01-17 12:00:00,173.08,173.32,173.05,173.27,25865.0,171.4893,171.7271,171.4595,171.6775,25865.0
2025-01-17 12:05:00,173.31,173.46,173.25,173.41,13916.0,171.7171,171.8658,171.6577,171.8162,13916.0
2025-01-17 12:10:00,173.41,173.47,173.18,173.2,29239.0,171.8162,171.8757,171.5883,171.6082,29239.0
2025-01-17 12:15:00,173.2,173.36,173.2,173.24,21392.0,171.6082,171.7667,171.6082,171.6478,21392.0
2025-01-17 12:20:00,173.29,173.29,173.05,173.11,13141.0,171.6973,171.6973,171.4595,171.519,13141.0
2025-01-17 12:25:00,173.06,173.11,172.92,173.0,9801.0,171.4694,171.519,171.3307,171.41,9801.0
2025-01-17 12:30:00,173.0,173.12,172.9,172.99,11903.0,171.41,171.5289,171.3109,171.4001,11903.0
2025-01-17 12:35:00,172.96,173.01,172.81,172.9,11977.0,171.3704,171.4199,171.2217,171.3109,11977.0
2025-01-17 12:40:00,172.94,172.95,172.81,172.95,13630.0,171.3505,171.3605,171.2217,171.3605,13630.0
2025-01-17 12:45:00,172.99,173.0,172.85,172.93,9505.0,171.4001,171.41,171.2614,171.3406,9505.0
2025-01-17 12:50:00,172.93,173.15,172.86,173.15,17373.0,171.3406,171.5586,171.2713,171.5586,17373.0
2025-01-17 12:55:00,173.15,173.2,173.01,173.2,13928.0,171.5586,171.6082,171.4199,171.6082,13928.0
2025-01-17 13:00:00,173.22,173.25,172.98,173.02,10108.0,171.628,171.6577,171.3902,171.4298,10108.0
2025-01-17 13:05:00,173.03,173.14,172.8,172.86,26346.0,171.4397,171.5487,171.2118,171.2713,26346.0
2025-01-17 13:10:00,172.87,172.91,172.67,172.72,9370.0,171.2812,171.3208,171.083,171.1326,9370.0
2025-01-17 13:15:00,172.72,172.79,172.65,172.7,10423.0,171.1326,171.2019,171.0632,171.1128,10423.0
2025-01-17 13:20:00,172.76,172.89,172.69,172.75,24256.0,171.1722,171.301,171.1028,171.1623,24256.0
2025-01-17 13:25:00,172.75,172.8,172.6,172.67,7009.0,171.1623,171.2118,171.0137,171.083,7009.0
2025-01-17 13:30:00,172.65,172.71,172.37,172.43,34939.0,171.0632,171.1227,170.7858,170.8452,34939.0
2025-01-17 13:35:00,172.4,172.44,172.3,172.37,13187.0,170.8155,170.8551,170.7164,170.7858,13187.0
2025-01-17 13:40:00,172.37,172.43,172.25,172.39,14331.0,170.7858,170.8452,170.6669,170.8056,14331.0
2025-01-17 13:45:00,172.39,172.45,172.35,172.37,9702.0,170.8056,170.8651,170.766,170.7858,9702.0
2025-01-17 13:50:00,172.38,172.48,172.23,172.46,11237.0,170.7957,170.8948,170.6471,170.875,11237.0
2025-01-17 13:55:00,172.46,172.46,172.22,172.3,8755.0,170.875,170.875,170.6372,170.7164,8755.0
2025-01-17 14:00:00,172.31,172.34,172.13,172.28,10543.0,170.7263,170.7561,170.548,170.6966,10543.0
2025-01-17 14:05:00,172.28,172.32,172.07,172.19,13056.0,170.6966,170.7362,170.4885,170.6074,13056.0
2025-01-17 14:10:00,172.21,172.25,172.09,172.13,9017.0,170.6273,170.6669,170.5084,170.548,9017.0
2025-01-17 14:15:00,172.14,172.18,171.92,171.92,16083.0,170.5579,170.5975,170.3399,170.3399,16083.0
2025-01-17 14:20:00,171.91,171.95,171.75,171.81,18221.0,170.33,170.3696,170.1715,170.2309,18221.0
2025-01-17 14:25:00,171.81,171.91,171.77,171.79,10822.0,170.2309,170.33,170.1913,170.2111,10822.0
2025-01-17 14:30:00,171.81,171.98,171.77,171.96,41953.0,170.2309,170.3994,170.1913,170.3796,41953.0
2025-01-17 14:35:00,171.96,171.96,171.65,171.7,16860.0,170.3796,170.3796,170.0724,170.1219,16860.0
2025-01-17 14:40:00,171.7,171.7,171.46,171.69,18148.0,170.1219,170.1219,169.8842,170.112,18148.0
2025-01-17 14:45:00,171.66,171.7,171.53,171.58,17693.0,170.0823,170.1219,169.9535,170.003,17693.0
2025-01-17 14:50:00,171.54,171.79,171.52,171.64,22162.0,169.9634,170.2111,169.9436,170.0625,22162.0
2025-01-17 14:55:00,171.6,171.7,171.57,171.62,25560.0,170.0229,170.1219,169.9931,170.0427,25560.0
2025-01-17 15:00:00,171.66,171.76,171.6,171.65,21909.0,170.0823,170.1814,170.0229,170.0724,21909.0
2025-01-17 15:05:00,171.65,171.78,171.6,171.67,45334.0,170.0724,170.2012,170.0229,170.0922,45334.0
2025-01-17 15:10:00,171.69,171.89,171.58,171.85,26291.0,170.112,170.3102,170.003,170.2706,26291.0
2025-01-17 15:15:00,171.89,172.09,171.82,171.92,34798.0,170.3102,170.5084,170.2408,170.3399,34798.0
2025-01-17 15:20:00,171.92,172.11,171.67,171.67,26308.0,170.3399,170.5282,170.0922,170.0922,26308.0
2025-01-17 15:25:00,171.66,171.69,171.49,171.51,40322.0,170.0823,170.112,169.9139,169.9337,40322.0
2025-01-17 15:30:00,171.49,172.06,171.47,171.99,33424.0,169.9139,170.4786,169.8941,170.4093,33424.0
2025-01-17 15:35:00,172.06,172.06,171.77,171.78,23594.0,170.4786,170.4786,170.1913,170.2012,23594.0
2025-01-17 15:40:00,171.77,171.8,171.5,171.56,36015.0,170.1913,170.221,169.9238,169.9832,36015.0
2025-01-17 15:45:00,171.58,171.85,171.51,171.78,52347.0,170.003,170.2706,169.9337,170.2012,52347.0
2025-01-17 15:50:00,171.75,171.77,171.29,171.44,106106.0,170.1715,170.1913,169.7157,169.8643,106106.0
2025-01-17 15:55:00,171.45,171.63,171.27,171.48,357741.0,169.8742,170.0526,169.6959,169.904,357741.0
2025-01-21 09:30:00,172.16,174.11,172.07,174.11,182253.0,170.5777,172.5098,170.4885,172.5098,182253.0
2025-01-21 09:35:00,174.11,175.66,174.07,174.85,174683.0,172.5098,174.0456,172.4702,173.243,174683.0
2025-01-21 09:40:00,174.7,175.54,174.4,174.55,122682.0,173.0944,173.9267,172.7971,172.9458,122682.0
2025-01-21 09:45:00,174.54,174.67,174.06,174.11,68630.0,172.9358,173.0646,172.4603,172.5098,68630.0
2025-01-21 09:50:00,174.08,174.17,172.9,173.5,69751.0,172.4801,172.5692,171.3109,171.9054,69751.0
2025-01-21 09:55:00,173.5,173.67,173.28,173.57,61884.0,171.9054,172.0738,171.6874,171.9748,61884.0
2025-01-21 10:00:00,173.49,174.05,173.48,173.9,50979.0,171.8955,172.4503,171.8856,172.3017,50979.0
2025-01-21 10:05:00,173.84,173.85,172.94,173.37,35816.0,172.2423,172.2522,171.3505,171.7766,35816.0
2025-01-21 10:10:00,173.37,173.81,173.37,173.69,34247.0,171.7766,172.2126,171.7766,172.0937,34247.0
2025-01-21 10:15:00,173.66,173.91,172.97,173.0,57270.0,172.0639,172.3116,171.3803,171.41,57270.0
2025-01-21 10:20:00,173.02,173.03,172.6,172.68,29336.0,171.4298,171.4397,171.0137,171.0929,29336.0
2025-01-21 10:25:00,172.69,172.81,172.52,172.75,20594.0,171.1028,171.2217,170.9344,171.1623,20594.0
2025-01-21 10:30:00,172.77,172.99,172.5,172.61,25024.0,171.1821,171.4001,170.9146,171.0236,25024.0
2025-01-21 10:35:00,172.59,172.97,172.42,172.84,73284.0,171.0038,171.3803,170.8353,171.2515,73284.0
2025-01-21 10:40:00,172.82,172.89,172.69,172.74,24992.0,171.2317,171.301,171.1028,171.1524,24992.0
2025-01-21 10:45:00,172.71,172.88,172.44,172.63,67539.0,171.1227,171.2911,170.8551,171.0434,67539.0
2025-01-21 10:50:00,172.63,172.74,172.44,172.47,32157.0,171.0434,171.1524,170.8551,170.8849,32157.0
2025-01-21 10:55:00,172.48,172.53,172.12,172.15,34874.0,170.8948,170.9443,170.5381,170.5678,34874.0
2025-01-21 11:00:00,172.23,172.24,171.83,172.09,52267.0,170.6471,170.657,170.2508,170.5084,52267.0
2025-01-21 11:05:00,172.09,172.23,171.94,171.95,25525.0,170.5084,170.6471,170.3597,170.3696,25525.0
2025-01-21 11:10:00,171.95,172.12,171.82,172.09,41517.0,170.3696,170.5381,170.2408,170.5084,41517.0
2025-01-21 11:15:00,172.09,172.36,172.08,172.3,35253.0,170.5084,170.7759,170.4985,170.7164,35253.0
2025-01-21 11:20:00,172.35,172.55,172.23,172.48,26290.0,170.766,170.9641,170.6471,170.8948,26290.0
2025-01-21 11:25:00,172.58,172.65,172.45,172.53,24852.0,170.9939,171.0632,170.8651,170.9443,24852.0
2025-01-21 11:30:00,172.53,172.53,172.23,172.29,54361.0,170.9443,170.9443,170.6471,170.7065,54361.0
2025-01-21 11:35:00,172.3,172.79,172.27,172.78,55815.0,170.7164,171.2019,170.6867,171.192,55815.0
2025-01-21 11:40:00,172.78,173.13,172.64,172.64,174115.0,171.192,171.5388,171.0533,171.0533,174115.0
2025-01-21 11:45:00,172.63,172.77,172.55,172.56,41106.0,171.0434,171.1821,170.9641,170.974,41106.0
2025-01-21 11:50:00,172.53,172.53,172.15,172.33,29104.0,170.9443,170.9443,170.5678,170.7462,29104.0
2025-01-21 11:55:00,172.36,172.47,172.25,172.37,34454.0,170.7759,170.8849,170.6669,170.7858,34454.0
2025-01-21 12:00:00,172.36,172.48,172.24,172.38,33984.0,170.7759,170.8948,170.657,170.7957,33984.0
2025-01-21 12:05:00,172.38,172.47,172.23,172.25,39734.0,170.7957,170.8849,170.6471,170.6669,39734.0
2025-01-21 12:10:00,172.25,172.3,172.09,172.15,48061.0,170.6669,170.7164,170.5084,170.5678,48061.0
2025-01-21 12:15:00,172.15,172.29,172.08,172.29,47781.0,170.5678,170.7065,170.4985,170.7065,47781.0
2025-01-21 12:20:00,172.23,172.31,171.99,172.1,44353.0,170.6471,170.7263,170.4093,170.5183,44353.0
2025-01-21 12:25:00,172.12,172.13,171.89,172.0,29708.0,170.5381,170.548,170.3102,170.4192,29708.0
2025-01-21 12:30:00,171.97,172.11,171.95,172.05,31419.0,170.3895,170.5282,170.3696,170.4687,31419.0
2025-01-21 12:35:00,172.07,172.26,171.95,172.23,32599.0,170.4885,170.6768,170.3696,170.6471,32599.0
2025-01-21 12:40:00,172.27,172.34,172.08,172.28,38452.0,170.6867,170.7561,170.4985,170.6966,38452.0
2025-01-21 12:45:00,172.28,172.34,172.14,172.14,40884.0,170.6966,170.7561,170.5579,170.5579,40884.0
2025-01-21 12:50:00,172.15,172.47,172.11,172.36,28709.0,170.5678,170.8849,170.5282,170.7759,28709.0
2025-01-21 12:55:00,172.34,172.41,172.22,172.22,31247.0,170.7561,170.8254,170.6372,170.6372,31247.0
2025-01-21 13:00:00,172.22,172.3,172.07,172.07,39478.0,170.6372,170.7164,170.4885,170.4885,39478.0
2025-01-21 13:05:00,172.09,172.28,172.0,172.16,25105.0,170.5084,170.6966,170.4192,170.5777,25105.0
2025-01-21 13:10:00,172.17,172.21,171.87,171.91,34648.0,170.5876,170.6273,170.2904,170.33,34648.0
2025-01-21 13:15:00,171.87,172.11,171.87,172.01,28651.0,170.2904,170.5282,170.2904,170.4291,28651.0
2025-01-21 13:20:00,172.03,172.07,171.91,172.04,20307.0,170.4489,170.4885,170.33,170.4588,20307.0
2025-01-21 13:25:00,172.07,172.07,171.82,171.88,33174.0,170.4885,170.4885,170.2408,170.3003,33174.0
2025-01-21 13:30:00,171.88,172.21,171.85,172.2,23022.0,170.3003,170.6273,170.2706,170.6174,23022.0
2025-01-21 13:35:00,172.19,172.21,171.86,171.88,23421.0,170.6074,170.6273,170.2805,170.3003,23421.0
2025-01-21 13:40:00,171.88,171.9,171.7,171.7,40326.0,170.3003,170.3201,170.1219,170.1219,40326.0
2025-01-21 13:45:00,171.72,171.75,171.57,171.64,28720.0,170.1418,170.1715,169.9931,170.0625,28720.0
2025-01-21 13:50:00,171.67,171.71,171.63,171.64,21646.0,170.0922,170.1319,170.0526,170.0625,21646.0
2025-01-21 13:55:00,171.63,171.76,171.54,171.76,25982.0,170.0526,170.1814,169.9634,170.1814,25982.0
2025-01-21 14:00:00,171.73,171.76,171.58,171.59,26030.0,170.1517,170.1814,170.003,170.013,26030.0
2025-01-21 14:05:00,171.6,171.71,171.51,171.71,34333.0,170.0229,170.1319,169.9337,170.1319,34333.0
2025-01-21 14:10:00,171.68,171.71,171.62,171.64,29812.0,170.1021,170.1319,170.0427,170.0625,29812.0
2025-01-21 14:15:00,171.64,171.79,171.64,171.68,41531.0,170.0625,170.2111,170.0625,170.1021,41531.0
2025-01-21 14:20:00,171.69,171.75,171.54,171.7,48221.0,170.112,170.1715,169.9634,170.1219,48221.0
2025-01-21 14:25:00,171.72,171.78,171.53,171.56,45398.0,170.1418,170.2012,169.9535,169.9832,45398.0
2025-01-21 14:30:00,171.52,171.52,171.32,171.34,41879.0,169.9436,169.9436,169.7454,169.7653,41879.0
2025-01-21 14:35:00,171.36,171.48,171.31,171.42,34409.0,169.7851,169.904,169.7355,169.8445,34409.0
2025-01-21 14:40:00,171.43,171.57,171.43,171.5,26052.0,169.8544,169.9931,169.8544,169.9238,26052.0
2025-01-21 14:45:00,171.5,171.51,171.31,171.43,47594.0,169.9238,169.9337,169.7355,169.8544,47594.0
2025-01-21 14:50:00,171.44,171.56,171.31,171.43,32278.0,169.8643,169.9832,169.7355,169.8544,32278.0
2025-01-21 14:55:00,171.43,171.52,171.42,171.51,35318.0,169.8544,169.9436,169.8445,169.9337,35318.0
2025-01-21 15:00:00,171.5,171.6,171.4,171.44,46634.0,169.9238,170.0229,169.8247,169.8643,46634.0
2025-01-21 15:05:00,171.43,171.66,171.41,171.59,44911.0,169.8544,170.0823,169.8346,170.013,44911.0
2025-01-21 15:10:00,171.59,171.62,171.46,171.55,33224.0,170.013,170.0427,169.8842,169.9733,33224.0
2025-01-21 15:15:00,171.53,171.56,171.29,171.31,54295.0,169.9535,169.9832,169.7157,169.7355,54295.0
2025-01-21 15:20:00,171.32,171.35,171.22,171.35,66380.0,169.7454,169.7752,169.6464,169.7752,66380.0
2025-01-21 15:25:00,171.34,171.43,171.26,171.33,39193.0,169.7653,169.8544,169.686,169.7553,39193.0
2025-01-21 15:30:00,171.33,171.47,171.24,171.32,72115.0,169.7553,169.8941,169.6662,169.7454,72115.0
2025-01-21 15:35:00,171.33,171.68,171.25,171.64,64459.0,169.7553,170.1021,169.6761,170.0625,64459.0
2025-01-21 15:40:00,171.64,171.92,171.58,171.92,59695.0,170.0625,170.3399,170.003,170.3399,59695.0
2025-01-21 15:45:00,171.92,172.11,171.83,172.11,68739.0,170.3399,170.5282,170.2508,170.5282,68739.0
2025-01-21 15:50:00,172.11,172.41,172.11,172.4,86623.0,170.5282,170.8254,170.5282,170.8155,86623.0
2025-01-21 15:55:00,172.36,172.69,172.31,172.59,401894.0,170.7759,171.1028,170.7263,171.0038,401894.0
2025-01-22 09:30:00,170.3,170.4,169.42,169.9,177557.0,168.7348,168.8339,167.8629,168.3385,177557.0
2025-01-22 09:35:00,170.09,170.09,168.06,168.81,125279.0,168.5267,168.5267,166.5154,167.2585,125279.0
2025-01-22 09:40:00,168.98,170.08,168.8,169.1,81071.0,167.4269,168.5168,167.2486,167.5458,81071.0
2025-01-22 09:45:00,169.12,169.84,168.99,169.24,41233.0,167.5657,168.279,167.4369,167.6846,41233.0
2025-01-22 09:50:00,169.24,169.7,169.2,169.35,42209.0,167.6846,168.1403,167.6449,167.7935,42209.0
2025-01-22 09:55:00,169.37,169.49,169.1,169.37,37317.0,167.8134,167.9323,167.5458,167.8134,37317.0
2025-01-22 10:00:00,169.46,170.45,169.36,170.11,152657.0,167.9025,168.8834,167.8035,168.5466,152657.0
2025-01-22 10:05:00,170.24,170.35,169.77,169.82,30569.0,168.6754,168.7844,168.2097,168.2592,30569.0
2025-01-22 10:10:00,169.96,169.96,169.48,169.53,70017.0,168.3979,168.3979,167.9223,167.9719,70017.0
2025-01-22 10:15:00,169.54,169.92,169.54,169.72,33291.0,167.9818,168.3583,167.9818,168.1601,33291.0
2025-01-22 10:20:00,169.66,169.95,169.5,169.59,29159.0,168.1007,168.388,167.9422,168.0313,29159.0
2025-01-22 10:25:00,169.58,169.79,169.45,169.66,50769.0,168.0214,168.2295,167.8926,168.1007,50769.0
2025-01-22 10:30:00,169.7,170.11,169.57,169.99,77118.0,168.1403,168.5466,168.0115,168.4277,77118.0
2025-01-22 10:35:00,169.99,169.99,169.67,169.91,31072.0,168.4277,168.4277,168.1106,168.3484,31072.0
2025-01-22 10:40:00,169.95,170.14,169.77,170.06,23964.0,168.388,168.5763,168.2097,168.497,23964.0
2025-01-22 10:45:00,170.06,170.13,169.48,169.51,75733.0,168.497,168.5664,167.9223,167.9521,75733.0
2025-01-22 10:50:00,169.45,169.56,169.29,169.39,46688.0,167.8926,168.0016,167.7341,167.8332,46688.0
2025-01-22 10:55:00,169.39,169.58,169.25,169.52,34351.0,167.8332,168.0214,167.6945,167.962,34351.0
2025-01-22 11:00:00,169.5,169.54,169.11,169.27,47282.0,167.9422,167.9818,167.5557,167.7143,47282.0
2025-01-22 11:05:00,169.27,169.52,169.24,169.34,31430.0,167.7143,167.962,167.6846,167.7836,31430.0
2025-01-22 11:10:00,169.34,169.4,169.05,169.12,38707.0,167.7836,167.8431,167.4963,167.5657,38707.0
2025-01-22 11:15:00,169.14,169.47,169.09,169.42,44588.0,167.5855,167.9124,167.5359,167.8629,44588.0
2025-01-22 11:20:00,169.37,169.46,169.06,169.06,46330.0,167.8134,167.9025,167.5062,167.5062,46330.0
2025-01-22 11:25:00,169.1,169.35,169.0,169.23,42681.0,167.5458,167.7935,167.4468,167.6746,42681.0
2025-01-22 11:30:00,169.28,169.52,169.12,169.12,58075.0,167.7242,167.962,167.5657,167.5657,58075.0
2025-01-22 11:35:00,169.11,169.16,168.72,168.91,48622.0,167.5557,167.6053,167.1693,167.3576,48622.0
2025-01-22 11:40:00,168.87,169.04,168.7,168.74,41098.0,167.318,167.4864,167.1495,167.1892,41098.0
2025-01-22 11:45:00,168.74,168.79,168.52,168.57,38535.0,167.1892,167.2387,166.9712,167.0207,38535.0
2025-01-22 11:50:00,168.57,169.41,168.57,169.04,242203.0,167.0207,167.853,167.0207,167.4864,242203.0
2025-01-22 11:55:00,169.0,169.04,168.68,168.82,62043.0,167.4468,167.4864,167.1297,167.2684,62043.0
2025-01-22 12:00:00,168.83,168.87,168.57,168.7,21724.0,167.2783,167.318,167.0207,167.1495,21724.0
2025-01-22 12:05:00,168.65,168.75,168.52,168.55,22161.0,167.1,167.1991,166.9712,167.0009,22161.0
2025-01-22 12:10:00,168.53,168.7,168.45,168.52,43560.0,166.9811,167.1495,166.9018,166.9712,43560.0
2025-01-22 12:15:00,168.54,168.93,168.54,168.84,37581.0,166.991,167.3774,166.991,167.2882,37581.0
2025-01-22 12:20:00,168.84,169.0,168.75,168.8,44509.0,167.2882,167.4468,167.1991,167.2486,44509.0
2025-01-22 12:25:00,168.76,169.01,168.71,168.76,50670.0,167.209,167.4567,167.1594,167.209,50670.0
2025-01-22 12:30:00,168.77,168.91,168.72,168.78,69389.0,167.2189,167.3576,167.1693,167.2288,69389.0
2025-01-22 12:35:00,168.76,169.1,168.68,169.09,95603.0,167.209,167.5458,167.1297,167.5359,95603.0
2025-01-22 12:40:00,169.1,169.14,168.88,169.09,24628.0,167.5458,167.5855,167.3279,167.5359,24628.0
2025-01-22 12:45:00,169.12,169.18,168.84,169.16,122740.0,167.5657,167.6251,167.2882,167.6053,122740.0
2025-01-22 12:50:00,169.18,169.44,169.17,169.35,24294.0,167.6251,167.8827,167.6152,167.7935,24294.0
2025-01-22 12:55:00,169.34,169.46,169.16,169.16,17382.0,167.7836,167.9025,167.6053,167.6053,17382.0
2025-01-22 13:00:00,169.19,169.55,169.05,169.52,29961.0,167.635,167.9917,167.4963,167.962,29961.0
2025-01-22 13:05:00,169.48,169.57,169.29,169.56,22788.0,167.9223,168.0115,167.7341,168.0016,22788.0
2025-01-22 13:10:00,169.53,170.3,169.53,170.23,67120.0,167.9719,168.7348,167.9719,168.6655,67120.0
2025-01-22 13:15:00,170.25,170.26,169.88,169.96,23304.0,168.6853,168.6952,168.3187,168.3979,23304.0
2025-01-22 13:20:00,169.96,170.01,169.76,169.96,17106.0,168.3979,168.4475,168.1998,168.3979,17106.0
2025-01-22 13:25:00,169.96,170.08,169.87,169.89,18424.0,168.3979,168.5168,168.3088,168.3286,18424.0
2025-01-22 13:30:00,169.87,170.23,169.87,170.15,50649.0,168.3088,168.6655,168.3088,168.5862,50649.0
2025-01-22 13:35:00,170.16,170.25,170.0,170.15,62778.0,168.5961,168.6853,168.4376,168.5862,62778.0
2025-01-22 13:40:00,170.15,170.6,170.15,170.57,29556.0,168.5862,169.0321,168.5862,169.0023,29556.0
2025-01-22 13:45:00,170.67,170.87,170.55,170.56,28540.0,169.1014,169.2996,168.9825,168.9924,28540.0
2025-01-22 13:50:00,170.5,170.7,170.44,170.7,32199.0,168.933,169.1311,168.8735,169.1311,32199.0
2025-01-22 13:55:00,170.7,170.7,170.42,170.43,20469.0,169.1311,169.1311,168.8537,168.8636,20469.0
2025-01-22 14:00:00,170.37,170.5,170.29,170.39,18837.0,168.8042,168.933,168.7249,168.824,18837.0
2025-01-22 14:05:00,170.37,170.37,170.14,170.14,16770.0,168.8042,168.8042,168.5763,168.5763,16770.0
2025-01-22 14:10:00,170.17,170.22,170.05,170.16,11902.0,168.606,168.6555,168.4871,168.5961,11902.0
2025-01-22 14:15:00,170.13,170.15,170.02,170.09,14773.0,168.5664,168.5862,168.4574,168.5267,14773.0
2025-01-22 14:20:00,170.11,170.24,170.03,170.03,27351.0,168.5466,168.6754,168.4673,168.4673,27351.0
2025-01-22 14:25:00,170.02,170.1,169.96,170.03,19116.0,168.4574,168.5367,168.3979,168.4673,19116.0
2025-01-22 14:30:00,170.06,170.33,170.01,170.22,22343.0,168.497,168.7645,168.4475,168.6555,22343.0
2025-01-22 14:35:00,170.26,170.38,170.19,170.31,29667.0,168.6952,168.8141,168.6258,168.7447,29667.0
2025-01-22 14:40:00,170.34,170.56,170.24,170.54,27287.0,168.7744,168.9924,168.6754,168.9726,27287.0
2025-01-22 14:45:00,170.55,170.55,170.3,170.37,21898.0,168.9825,168.9825,168.7348,168.8042,21898.0
2025-01-22 14:50:00,170.34,170.45,170.33,170.36,27103.0,168.7744,168.8834,168.7645,168.7943,27103.0
2025-01-22 14:55:00,170.37,170.56,170.31,170.45,16516.0,168.8042,168.9924,168.7447,168.8834,16516.0
2025-01-22 15:00:00,170.45,170.52,170.38,170.41,27875.0,168.8834,168.9528,168.8141,168.8438,27875.0
2025-01-22 15:05:00,170.42,170.42,170.23,170.37,29026.0,168.8537,168.8537,168.6655,168.8042,29026.0
2025-01-22 15:10:00,170.4,170.41,170.17,170.2,35155.0,168.8339,168.8438,168.606,168.6357,35155.0
2025-01-22 15:15:00,170.2,170.24,169.91,170.03,34781.0,168.6357,168.6754,168.3484,168.4673,34781.0
2025-01-22 15:20:00,170.03,170.06,169.75,169.81,38469.0,168.4673,168.497,168.1899,168.2493,38469.0
2025-01-22 15:25:00,169.78,169.85,169.69,169.82,23245.0,168.2196,168.2889,168.1304,168.2592,23245.0
2025-01-22 15:30:00,169.79,169.91,169.65,169.81,46483.0,168.2295,168.3484,168.0908,168.2493,46483.0
2025-01-22 15:35:00,169.8,170.18,169.79,170.14,45080.0,168.2394,168.6159,168.2295,168.5763,45080.0
2025-01-22 15:40:00,170.15,170.18,169.95,170.08,36071.0,168.5862,168.6159,168.388,168.5168,36071.0
2025-01-22 15:45:00,170.06,170.17,169.85,169.86,97822.0,168.497,168.606,168.2889,168.2989,97822.0
2025-01-22 15:50:00,169.88,169.94,169.46,169.48,100662.0,168.3187,168.3781,167.9025,167.9223,100662.0
2025-01-22 15:55:00,169.46,169.52,169.07,169.16,308538.0,167.9025,167.962,167.5161,167.6053,308538.0
2025-01-23 09:30:00,170.46,170.69,169.91,170.24,111171.0,168.8933,169.1212,168.3484,168.6754,111171.0
2025-01-23 09:35:00,170.18,170.51,169.46,169.54,31183.0,168.6159,168.9429,167.9025,167.9818,31183.0
2025-01-23 09:40:00,169.45,169.82,168.85,168.85,33809.0,167.8926,168.2592,167.2981,167.2981,33809.0
2025-01-23 09:45:00,168.92,169.45,168.92,169.31,43459.0,167.3675,167.8926,167.3675,167.7539,43459.0
2025-01-23 09:50:00,169.3,169.4,169.06,169.07,35046.0,167.744,167.8431,167.5062,167.5161,35046.0
2025-01-23 09:55:00,169.04,169.07,168.66,168.96,35269.0,167.4864,167.5161,167.1099,167.4071,35269.0
2025-01-23 10:00:00,168.85,169.1,168.75,168.81,32786.0,167.2981,167.5458,167.1991,167.2585,32786.0
2025-01-23 10:05:00,168.81,168.84,168.52,168.78,30768.0,167.2585,167.2882,166.9712,167.2288,30768.0
2025-01-23 10:10:00,168.81,168.85,168.53,168.56,31253.0,167.2585,167.2981,166.9811,167.0108,31253.0
2025-01-23 10:15:00,168.6,169.11,168.57,169.1,53979.0,167.0504,167.5557,167.0207,167.5458,53979.0
2025-01-23 10:20:00,169.13,169.19,168.48,168.57,30248.0,167.5756,167.635,166.9315,167.0207,30248.0
2025-01-23 10:25:00,168.57,168.77,168.52,168.62,24529.0,167.0207,167.2189,166.9712,167.0703,24529.0
2025-01-23 10:30:00,168.6,168.88,168.53,168.65,27371.0,167.0504,167.3279,166.9811,167.1,27371.0
2025-01-23 10:35:00,168.71,168.89,168.65,168.88,32136.0,167.1594,167.3378,167.1,167.3279,32136.0
2025-01-23 10:40:00,168.77,169.39,168.61,169.31,70602.0,167.2189,167.8332,167.0603,167.7539,70602.0
2025-01-23 10:45:00,169.31,169.59,169.21,169.29,37846.0,167.7539,168.0313,167.6548,167.7341,37846.0
2025-01-23 10:50:00,169.37,169.5,169.3,169.43,23113.0,167.8134,167.9422,167.744,167.8728,23113.0
2025-01-23 10:55:00,169.43,169.5,169.3,169.48,36503.0,167.8728,167.9422,167.744,167.9223,36503.0
2025-01-23 11:00:00,169.45,169.64,169.42,169.5,58761.0,167.8926,168.0809,167.8629,167.9422,58761.0
2025-01-23 11:05:00,169.5,169.59,169.42,169.47,27909.0,167.9422,168.0313,167.8629,167.9124,27909.0
2025-01-23 11:10:00,169.48,169.7,169.38,169.7,24238.0,167.9223,168.1403,167.8233,168.1403,24238.0
2025-01-23 11:15:00,169.68,170.2,169.68,170.14,33552.0,168.1205,168.6357,168.1205,168.5763,33552.0
2025-01-23 11:20:00,170.18,170.67,170.14,170.6,44189.0,168.6159,169.1014,168.5763,169.0321,44189.0
2025-01-23 11:25:00,170.6,170.66,170.33,170.42,31687.0,169.0321,169.0915,168.7645,168.8537,31687.0
2025-01-23 11:30:00,170.38,170.39,169.95,169.95,37977.0,168.8141,168.824,168.388,168.388,37977.0
2025-01-23 11:35:00,169.95,170.15,169.85,169.85,22724.0,168.388,168.5862,168.2889,168.2889,22724.0
2025-01-23 11:40:00,169.87,169.92,169.56,169.61,24542.0,168.3088,168.3583,168.0016,168.0512,24542.0
2025-01-23 11:45:00,169.62,169.71,169.53,169.71,19741.0,168.0611,168.1502,167.9719,168.1502,19741.0
2025-01-23 11:50:00,169.7,169.78,169.58,169.75,20272.0,168.1403,168.2196,168.0214,168.1899,20272.0
2025-01-23 11:55:00,169.75,169.84,169.7,169.77,13362.0,168.1899,168.279,168.1403,168.2097,13362.0
2025-01-23 12:00:00,169.81,170.0,169.67,169.81,21568.0,168.2493,168.4376,168.1106,168.2493,21568.0
2025-01-23 12:05:00,169.84,169.87,169.55,169.73,32011.0,168.279,168.3088,167.9917,168.1701,32011.0
2025-01-23 12:10:00,169.68,169.76,169.58,169.69,18351.0,168.1205,168.1998,168.0214,168.1304,18351.0
2025-01-23 12:15:00,169.69,169.79,169.63,169.75,42599.0,168.1304,168.2295,168.071,168.1899,42599.0
2025-01-23 12:20:00,169.74,169.86,169.55,169.78,46031.0,168.18,168.2989,167.9917,168.2196,46031.0
2025-01-23 12:25:00,169.81,169.98,169.77,169.86,24512.0,168.2493,168.4178,168.2097,168.2989,24512.0
2025-01-23 12:30:00,169.86,170.14,169.85,170.06,19242.0,168.2989,168.5763,168.2889,168.497,19242.0
2025-01-23 12:35:00,170.06,170.3,170.06,170.16,15607.0,168.497,168.7348,168.497,168.5961,15607.0
2025-01-23 12:40:00,170.16,170.18,170.01,170.02,25494.0,168.5961,168.6159,168.4475,168.4574,25494.0
2025-01-23 12:45:00,170.05,170.13,169.9,169.97,70629.0,168.4871,168.5664,168.3385,168.4078,70629.0
2025-01-23 12:50:00,170.0,170.01,169.79,169.87,12834.0,168.4376,168.4475,168.2295,168.3088,12834.0
2025-01-23 12:55:00,169.83,169.97,169.77,169.95,13684.0,168.2691,168.4078,168.2097,168.388,13684.0
2025-01-23 13:00:00,169.91,169.98,169.83,169.87,20243.0,168.3484,168.4178,168.2691,168.3088,20243.0
2025-01-23 13:05:00,169.88,170.01,169.85,169.88,12993.0,168.3187,168.4475,168.2889,168.3187,12993.0
2025-01-23 13:10:00,169.86,169.94,169.65,169.65,39758.0,168.2989,168.3781,168.0908,168.0908,39758.0
2025-01-23 13:15:00,169.68,169.77,169.27,169.33,76345.0,168.1205,168.2097,167.7143,167.7737,76345.0
2025-01-23 13:20:00,169.29,169.61,169.28,169.49,29662.0,167.7341,168.0512,167.7242,167.9323,29662.0
2025-01-23 13:25:00,169.52,169.57,169.39,169.41,48394.0,167.962,168.0115,167.8332,167.853,48394.0
2025-01-23 13:30:00,169.43,169.46,169.25,169.44,35539.0,167.8728,167.9025,167.6945,167.8827,35539.0
2025-01-23 13:35:00,169.46,169.52,169.33,169.47,24085.0,167.9025,167.962,167.7737,167.9124,24085.0
2025-01-23 13:40:00,169.47,169.57,169.32,169.54,35933.0,167.9124,168.0115,167.7638,167.9818,35933.0
2025-01-23 13:45:00,169.54,169.71,169.44,169.71,40641.0,167.9818,168.1502,167.8827,168.1502,40641.0
2025-01-23 13:50:00,169.67,169.76,169.54,169.72,98825.0,168.1106,168.1998,167.9818,168.1601,98825.0
2025-01-23 13:55:00,169.79,170.22,169.79,170.07,34308.0,168.2295,168.6555,168.2295,168.5069,34308.0
2025-01-23 14:00:00,170.14,170.14,169.89,169.89,20052.0,168.5763,168.5763,168.3286,168.3286,20052.0
2025-01-23 14:05:00,169.9,170.04,169.77,169.97,25971.0,168.3385,168.4772,168.2097,168.4078,25971.0
2025-01-23 14:10:00,169.96,170.06,169.82,169.83,20794.0,168.3979,168.497,168.2592,168.2691,20794.0
2025-01-23 14:15:00,169.85,169.92,169.74,169.78,17201.0,168.2889,168.3583,168.18,168.2196,17201.0
2025-01-23 14:20:00,169.75,170.01,169.73,169.9,25650.0,168.1899,168.4475,168.1701,168.3385,25650.0
2025-01-23 14:25:00,169.9,169.96,169.8,169.82,18558.0,168.3385,168.3979,168.2394,168.2592,18558.0
2025-01-23 14:30:00,169.84,169.94,169.8,169.84,23725.0,168.279,168.3781,168.2394,168.279,23725.0
2025-01-23 14:35:00,169.8,169.85,169.54,169.56,26559.0,168.2394,168.2889,167.9818,168.0016,26559.0
2025-01-23 14:40:00,169.58,169.69,169.51,169.53,31615.0,168.0214,168.1304,167.9521,167.9719,31615.0
2025-01-23 14:45:00,169.51,169.83,169.46,169.71,77131.0,167.9521,168.2691,167.9025,168.1502,77131.0
2025-01-23 14:50:00,169.72,169.93,169.66,169.84,33638.0,168.1601,168.3682,168.1007,168.279,33638.0
2025-01-23 14:55:00,169.81,169.9,169.65,169.68,56003.0,168.2493,168.3385,168.0908,168.1205,56003.0
2025-01-23 15:00:00,169.68,169.8,169.57,169.78,31866.0,168.1205,168.2394,168.0115,168.2196,31866.0
2025-01-23 15:05:00,169.81,169.86,169.68,169.75,46357.0,168.2493,168.2989,168.1205,168.1899,46357.0
2025-01-23 15:10:00,169.72,169.87,169.65,169.83,30675.0,168.1601,168.3088,168.0908,168.2691,30675.0
2025-01-23 15:15:00,169.85,169.93,169.82,169.91,38110.0,168.2889,168.3682,168.2592,168.3484,38110.0
2025-01-23 15:20:00,169.88,170.18,169.86,170.18,44130.0,168.3187,168.6159,168.2989,168.6159,44130.0
2025-01-23 15:25:00,170.18,170.42,170.16,170.39,31516.0,168.6159,168.8537,168.5961,168.824,31516.0
2025-01-23 15:30:00,170.39,170.4,170.18,170.19,46046.0,168.824,168.8339,168.6159,168.6258,46046.0
2025-01-23 15:35:00,170.19,170.2,169.95,170.13,48745.0,168.6258,168.6357,168.388,168.5664,48745.0
2025-01-23 15:40:00,170.11,170.33,170.09,170.29,66922.0,168.5466,168.7645,168.5267,168.7249,66922.0
2025-01-23 15:45:00,170.29,170.45,170.27,170.43,59319.0,168.7249,168.8834,168.7051,168.8636,59319.0
2025-01-23 15:50:00,170.41,170.42,170.04,170.05,81247.0,168.8438,168.8537,168.4772,168.4871,81247.0
2025-01-23 15:55:00,170.06,170.69,169.98,170.66,300135.0,168.497,169.1212,168.4178,169.0915,300135.0
2025-01-24 09:30:00,169.32,170.64,169.32,170.56,139930.0,167.7638,169.0717,167.7638,168.9924,139930.0
2025-01-24 09:35:00,170.65,170.89,170.47,170.73,27899.0,169.0816,169.3194,168.9033,169.1609,27899.0
2025-01-24 09:40:00,170.64,170.65,170.32,170.41,17898.0,169.0717,169.0816,168.7546,168.8438,17898.0
2025-01-24 09:45:00,170.42,170.45,169.58,169.63,42327.0,168.8537,168.8834,168.0214,168.071,42327.0
2025-01-24 09:50:00,169.75,169.84,169.25,169.56,51505.0,168.1899,168.279,167.6945,168.0016,51505.0
2025-01-24 09:55:00,169.56,169.9,169.48,169.7,53492.0,168.0016,168.3385,167.9223,168.1403,53492.0
2025-01-24 10:00:00,169.71,170.07,169.65,169.81,57230.0,168.1502,168.5069,168.0908,168.2493,57230.0
2025-01-24 10:05:00,169.86,170.0,169.71,169.8,44896.0,168.2989,168.4376,168.1502,168.2394,44896.0
2025-01-24 10:10:00,169.78,169.8,169.58,169.61,27917.0,168.2196,168.2394,168.0214,168.0512,27917.0
2025-01-24 10:15:00,169.65,169.96,169.62,169.63,26602.0,168.0908,168.3979,168.0611,168.071,26602.0
2025-01-24 10:20:00,169.66,169.9,169.64,169.72,27650.0,168.1007,168.3385,168.0809,168.1601,27650.0
2025-01-24 10:25:00,169.69,169.83,169.68,169.7,24383.0,168.1304,168.2691,168.1205,168.1403,24383.0
2025-01-24 10:30:00,169.68,169.94,169.57,169.92,78212.0,168.1205,168.3781,168.0115,168.3583,78212.0
2025-01-24 10:35:00,169.96,170.19,169.9,170.13,26226.0,168.3979,168.6258,168.3385,168.5664,26226.0
2025-01-24 10:40:00,170.07,170.11,169.91,169.92,32512.0,168.5069,168.5466,168.3484,168.3583,32512.0
2025-01-24 10:45:00,169.97,170.09,169.69,170.03,48571.0,168.4078,168.5267,168.1304,168.4673,48571.0
2025-01-24 10:50:00,169.99,170.26,169.99,170.11,57330.0,168.4277,168.6952,168.4277,168.5466,57330.0
2025-01-24 10:55:00,170.11,170.38,170.11,170.34,29862.0,168.5466,168.8141,168.5466,168.7744,29862.0
2025-01-24 11:00:00,170.31,170.4,170.24,170.34,22824.0,168.7447,168.8339,168.6754,168.7744,22824.0
2025-01-24 11:05:00,170.32,170.37,170.18,170.21,22386.0,168.7546,168.8042,168.6159,168.6456,22386.0
2025-01-24 11:10:00,170.21,170.51,170.2,170.43,22484.0,168.6456,168.9429,168.6357,168.8636,22484.0
2025-01-24 11:15:00,170.47,170.55,170.4,170.5,15777.0,168.9033,168.9825,168.8339,168.933,15777.0
2025-01-24 11:20:00,170.49,170.65,170.48,170.52,21189.0,168.9231,169.0816,168.9132,168.9528,21189.0
2025-01-24 11:25:00,170.49,170.62,170.39,170.39,22929.0,168.9231,169.0519,168.824,168.824,22929.0
2025-01-24 11:30:00,170.43,170.57,170.39,170.47,25605.0,168.8636,169.0023,168.824,168.9033,25605.0
2025-01-24 11:35:00,170.47,170.55,170.33,170.46,34358.0,168.9033,168.9825,168.7645,168.8933,34358.0
2025-01-24 11:40:00,170.5,170.51,170.37,170.37,32670.0,168.933,168.9429,168.8042,168.8042,32670.0
2025-01-24 11:45:00,170.37,170.45,170.29,170.29,16488.0,168.8042,168.8834,168.7249,168.7249,16488.0
2025-01-24 11:50:00,170.33,170.38,170.24,170.32,25691.0,168.7645,168.8141,168.6754,168.7546,25691.0
2025-01-24 11:55:00,170.32,170.52,170.28,170.41,55616.0,168.7546,168.9528,168.715,168.8438,55616.0
2025-01-24 12:00:00,170.42,170.43,170.22,170.35,20433.0,168.8537,168.8636,168.6555,168.7844,20433.0
2025-01-24 12:05:00,170.34,170.48,170.29,170.48,45057.0,168.7744,168.9132,168.7249,168.9132,45057.0
2025-01-24 12:10:00,170.46,170.59,170.27,170.28,18052.0,168.8933,169.0221,168.7051,168.715,18052.0
2025-01-24 12:15:00,170.28,170.42,170.28,170.4,13367.0,168.715,168.8537,168.715,168.8339,13367.0
2025-01-24 12:20:00,170.4,170.8,170.39,170.74,32435.0,168.8339,169.2302,168.824,169.1708,32435.0
2025-01-24 12:25:00,170.74,170.79,170.45,170.47,48512.0,169.1708,169.2203,168.8834,168.9033,48512.0
2025-01-24 12:30:00,170.45,170.56,170.44,170.5,13814.0,168.8834,168.9924,168.8735,168.933,13814.0
2025-01-24 12:35:00,170.5,170.8,170.49,170.71,30557.0,168.933,169.2302,168.9231,169.141,30557.0
2025-01-24 12:40:00,170.71,170.74,170.59,170.62,20853.0,169.141,169.1708,169.0221,169.0519,20853.0
2025-01-24 12:45:00,170.64,170.8,170.51,170.53,19743.0,169.0717,169.2302,168.9429,168.9627,19743.0
2025-01-24 12:50:00,170.5,170.63,170.45,170.62,17244.0,168.933,169.0618,168.8834,169.0519,17244.0
2025-01-24 12:55:00,170.62,170.74,170.52,170.71,10843.0,169.0519,169.1708,168.9528,169.141,10843.0
2025-01-24 13:00:00,170.74,170.74,170.64,170.72,15572.0,169.1708,169.1708,169.0717,169.151,15572.0
2025-01-24 13:05:00,170.7,170.98,170.69,170.95,20058.0,169.1311,169.4086,169.1212,169.3788,20058.0
2025-01-24 13:10:00,170.96,171.11,170.92,171.08,22419.0,169.3887,169.5374,169.3491,169.5076,22419.0
2025-01-24 13:15:00,171.08,171.1,170.79,170.88,27347.0,169.5076,169.5275,169.2203,169.3095,27347.0
2025-01-24 13:20:00,170.83,170.88,170.65,170.67,11577.0,169.2599,169.3095,169.0816,169.1014,11577.0
2025-01-24 13:25:00,170.64,170.66,170.52,170.61,49125.0,169.0717,169.0915,168.9528,169.042,49125.0
2025-01-24 13:30:00,170.64,170.84,170.61,170.68,30587.0,169.0717,169.2698,169.042,169.1113,30587.0
2025-01-24 13:35:00,170.68,170.98,170.67,170.8,25432.0,169.1113,169.4086,169.1014,169.2302,25432.0
2025-01-24 13:40:00,170.82,171.06,170.65,170.89,99784.0,169.25,169.4878,169.0816,169.3194,99784.0
2025-01-24 13:45:00,170.84,170.89,170.68,170.71,49955.0,169.2698,169.3194,169.1113,169.141,49955.0
2025-01-24 13:50:00,170.7,170.77,170.64,170.68,15646.0,169.1311,169.2005,169.0717,169.1113,15646.0
2025-01-24 13:55:00,170.68,170.69,170.47,170.49,68347.0,169.1113,169.1212,168.9033,168.9231,68347.0
2025-01-24 14:00:00,170.55,170.7,170.52,170.59,23695.0,168.9825,169.1311,168.9528,169.0221,23695.0
2025-01-24 14:05:00,170.59,170.85,170.55,170.81,18063.0,169.0221,169.2798,168.9825,169.2401,18063.0
2025-01-24 14:10:00,170.83,170.97,170.79,170.86,20598.0,169.2599,169.3987,169.2203,169.2897,20598.0
2025-01-24 14:15:00,170.86,170.9,170.67,170.7,21108.0,169.2897,169.3293,169.1014,169.1311,21108.0
2025-01-24 14:20:00,170.72,170.94,170.69,170.82,17136.0,169.151,169.3689,169.1212,169.25,17136.0
2025-01-24 14:25:00,170.88,170.91,170.75,170.81,14737.0,169.3095,169.3392,169.1807,169.2401,14737.0
2025-01-24 14:30:00,170.83,170.86,170.76,170.78,12507.0,169.2599,169.2897,169.1906,169.2104,12507.0
2025-01-24 14:35:00,170.78,170.83,170.63,170.63,14455.0,169.2104,169.2599,169.0618,169.0618,14455.0
2025-01-24 14:40:00,170.65,170.77,170.6,170.68,21412.0,169.0816,169.2005,169.0321,169.1113,21412.0
2025-01-24 14:45:00,170.69,170.74,170.63,170.63,11909.0,169.1212,169.1708,169.0618,169.0618,11909.0
2025-01-24 14:50:00,170.69,170.79,170.64,170.72,32926.0,169.1212,169.2203,169.0717,169.151,32926.0
2025-01-24 14:55:00,170.7,170.75,170.57,170.72,40873.0,169.1311,169.1807,169.0023,169.151,40873.0
2025-01-24 15:00:00,170.72,170.78,170.6,170.7,21912.0,169.151,169.2104,169.0321,169.1311,21912.0
2025-01-24 15:05:00,170.71,170.71,170.58,170.62,30395.0,169.141,169.141,169.0122,169.0519,30395.0
2025-01-24 15:10:00,170.58,170.66,170.55,170.59,29332.0,169.0122,169.0915,168.9825,169.0221,29332.0
2025-01-24 15:15:00,170.59,170.62,170.49,170.59,30115.0,169.0221,169.0519,168.9231,169.0221,30115.0
2025-01-24 15:20:00,170.59,170.61,170.5,170.53,81811.0,169.0221,169.042,168.933,168.9627,81811.0
2025-01-24 15:25:00,170.54,170.54,170.32,170.36,56310.0,168.9726,168.9726,168.7546,168.7943,56310.0
2025-01-24 15:30:00,170.36,170.43,170.25,170.28,56923.0,168.7943,168.8636,168.6853,168.715,56923.0
2025-01-24 15:35:00,170.3,170.62,170.27,170.57,81060.0,168.7348,169.0519,168.7051,169.0023,81060.0
2025-01-24 15:40:00,170.51,170.62,170.42,170.59,68674.0,168.9429,169.0519,168.8537,169.0221,68674.0
2025-01-24 15:45:00,170.6,170.7,170.5,170.55,162689.0,169.0321,169.1311,168.933,168.9825,162689.0
2025-01-24 15:50:00,170.55,170.61,170.16,170.2,76294.0,168.9825,169.042,168.5961,168.6357,76294.0
2025-01-24 15:55:00,170.2,170.35,169.97,170.31,443505.0,168.6357,168.7844,168.4078,168.7447,443505.0
2025-01-27 09:30:00,172.66,175.5,172.59,175.0,202744.0,171.0731,173.887,171.0038,173.3916,202744.0
2025-01-27 09:35:00,174.74,176.55,174.46,176.31,143446.0,173.134,174.9274,172.8566,174.6896,143446.0
2025-01-27 09:40:00,176.31,177.24,176.08,176.82,123716.0,174.6896,175.611,174.4617,175.1949,123716.0
2025-01-27 09:45:00,176.9,177.23,176.09,176.33,98653.0,175.2742,175.6011,174.4716,174.7094,98653.0
2025-01-27 09:50:00,176.26,176.5,175.54,175.54,87862.0,174.64,174.8778,173.9267,173.9267,87862.0
2025-01-27 09:55:00,175.47,175.48,174.31,174.31,49069.0,173.8573,173.8672,172.708,172.708,49069.0
2025-01-27 10:00:00,174.36,174.56,174.07,174.25,45636.0,172.7575,172.9557,172.4702,172.6485,45636.0
2025-01-27 10:05:00,174.27,174.4,173.47,173.56,42500.0,172.6683,172.7971,171.8757,171.9649,42500.0
2025-01-27 10:10:00,173.59,173.77,173.18,173.77,50870.0,171.9946,172.1729,171.5883,172.1729,50870.0
2025-01-27 10:15:00,173.72,174.46,173.72,174.46,38468.0,172.1234,172.8566,172.1234,172.8566,38468.0
2025-01-27 10:20:00,174.46,175.1,174.37,175.03,25078.0,172.8566,173.4907,172.7674,173.4213,25078.0
2025-01-27 10:25:00,175.03,175.1,174.68,174.89,40505.0,173.4213,173.4907,173.0746,173.2826,40505.0
2025-01-27 10:30:00,174.92,175.06,174.68,175.06,22239.0,173.3124,173.4511,173.0746,173.4511,22239.0
2025-01-27 10:35:00,175.0,175.34,174.43,174.53,68398.0,173.3916,173.7285,172.8269,172.9259,68398.0
2025-01-27 10:40:00,174.56,174.62,173.86,174.26,29899.0,172.9557,173.0151,172.2621,172.6584,29899.0
2025-01-27 10:45:00,174.22,174.35,173.75,173.86,26593.0,172.6188,172.7476,172.1531,172.2621,26593.0
2025-01-27 10:50:00,173.85,173.97,173.72,173.72,16633.0,172.2522,172.3711,172.1234,172.1234,16633.0
2025-01-27 10:55:00,173.69,174.29,173.66,174.29,20834.0,172.0937,172.6881,172.0639,172.6881,20834.0
2025-01-27 11:00:00,174.15,174.29,173.94,174.01,33118.0,172.5494,172.6881,172.3414,172.4107,33118.0
2025-01-27 11:05:00,174.11,174.49,174.04,174.38,40234.0,172.5098,172.8863,172.4404,172.7773,40234.0
2025-01-27 11:10:00,174.36,174.74,174.36,174.72,72594.0,172.7575,173.134,172.7575,173.1142,72594.0
2025-01-27 11:15:00,174.6,174.6,174.18,174.52,27539.0,172.9953,172.9953,172.5792,172.916,27539.0
2025-01-27 11:20:00,174.55,175.04,174.55,175.02,71240.0,172.9458,173.4312,172.9458,173.4114,71240.0
2025-01-27 11:25:00,175.01,175.3,174.81,175.3,38784.0,173.4015,173.6889,173.2034,173.6889,38784.0
2025-01-27 11:30:00,175.23,175.49,174.87,175.44,52900.0,173.6195,173.8771,173.2628,173.8276,52900.0
2025-01-27 11:35:00,175.44,175.94,175.34,175.84,38996.0,173.8276,174.323,173.7285,174.2239,38996.0
2025-01-27 11:40:00,175.84,176.12,175.79,175.86,38823.0,174.2239,174.5013,174.1744,174.2437,38823.0
2025-01-27 11:45:00,175.85,176.0,175.75,175.83,37087.0,174.2338,174.3824,174.1347,174.214,37087.0
2025-01-27 11:50:00,175.85,176.08,175.74,175.9,21371.0,174.2338,174.4617,174.1248,174.2833,21371.0
2025-01-27 11:55:00,175.87,176.27,175.87,175.87,36285.0,174.2536,174.6499,174.2536,174.2536,36285.0
2025-01-27 12:00:00,175.85,175.85,175.62,175.78,19786.0,174.2338,174.2338,174.0059,174.1644,19786.0
2025-01-27 12:05:00,175.75,175.88,175.58,175.69,22650.0,174.1347,174.2635,173.9663,174.0753,22650.0
2025-01-27 12:10:00,175.74,175.88,175.6,175.81,18675.0,174.1248,174.2635,173.9861,174.1942,18675.0
2025-01-27 12:15:00,175.81,175.84,175.65,175.8,24865.0,174.1942,174.2239,174.0356,174.1843,24865.0
2025-01-27 12:20:00,175.8,175.97,175.74,175.82,25493.0,174.1843,174.3527,174.1248,174.2041,25493.0
2025-01-27 12:25:00,175.82,176.17,175.82,176.17,20559.0,174.2041,174.5509,174.2041,174.5509,20559.0
2025-01-27 12:30:00,176.13,176.17,175.94,176.09,12225.0,174.5112,174.5509,174.323,174.4716,12225.0
2025-01-27 12:35:00,176.07,176.21,176.01,176.18,15709.0,174.4518,174.5905,174.3923,174.5608,15709.0
2025-01-27 12:40:00,176.21,176.49,176.13,176.44,24512.0,174.5905,174.8679,174.5112,174.8184,24512.0
2025-01-27 12:45:00,176.49,176.7,176.26,176.37,31487.0,174.8679,175.076,174.64,174.749,31487.0
2025-01-27 12:50:00,176.37,176.5,176.24,176.38,22519.0,174.749,174.8778,174.6202,174.7589,22519.0
2025-01-27 12:55:00,176.4,176.59,176.33,176.52,25604.0,174.7787,174.967,174.7094,174.8976,25604.0
2025-01-27 13:00:00,176.55,176.56,176.28,176.32,38086.0,174.9274,174.9373,174.6599,174.6995,38086.0
2025-01-27 13:05:00,176.31,176.52,176.2,176.2,14347.0,174.6896,174.8976,174.5806,174.5806,14347.0
2025-01-27 13:10:00,176.2,176.46,176.12,176.15,32013.0,174.5806,174.8382,174.5013,174.531,32013.0
2025-01-27 13:15:00,176.19,176.2,176.0,176.1,62616.0,174.5707,174.5806,174.3824,174.4815,62616.0
2025-01-27 13:20:00,176.1,176.15,175.96,176.0,32323.0,174.4815,174.531,174.3428,174.3824,32323.0
2025-01-27 13:25:00,176.01,176.46,175.93,176.38,70145.0,174.3923,174.8382,174.3131,174.7589,70145.0
2025-01-27 13:30:00,176.42,176.6,176.3,176.46,25910.0,174.7986,174.9769,174.6797,174.8382,25910.0
2025-01-27 13:35:00,176.43,176.43,176.04,176.08,31061.0,174.8085,174.8085,174.4221,174.4617,31061.0
2025-01-27 13:40:00,176.08,176.27,175.98,176.27,13668.0,174.4617,174.6499,174.3626,174.6499,13668.0
2025-01-27 13:45:00,176.17,176.37,176.06,176.35,14029.0,174.5509,174.749,174.4419,174.7292,14029.0
2025-01-27 13:50:00,176.37,176.55,176.29,176.51,32801.0,174.749,174.9274,174.6698,174.8877,32801.0
2025-01-27 13:55:00,176.52,176.81,176.51,176.77,46729.0,174.8976,175.185,174.8877,175.1453,46729.0
2025-01-27 14:00:00,176.8,177.04,176.8,176.93,28628.0,175.1751,175.4129,175.1751,175.3039,28628.0
2025-01-27 14:05:00,176.97,177.02,176.67,176.71,33299.0,175.3435,175.3931,175.0463,175.0859,33299.0
2025-01-27 14:10:00,176.71,176.75,176.45,176.58,18404.0,175.0859,175.1255,174.8283,174.9571,18404.0
2025-01-27 14:15:00,176.59,176.71,176.56,176.69,15842.0,174.967,175.0859,174.9373,175.0661,15842.0
2025-01-27 14:20:00,176.69,176.74,176.59,176.72,21284.0,175.0661,175.1156,174.967,175.0958,21284.0
2025-01-27 14:25:00,176.74,177.06,176.73,176.92,34250.0,175.1156,175.4327,175.1057,175.294,34250.0
2025-01-27 14:30:00,176.91,176.93,176.8,176.85,18111.0,175.2841,175.3039,175.1751,175.2246,18111.0
2025-01-27 14:35:00,176.86,177.01,176.74,176.97,43228.0,175.2345,175.3831,175.1156,175.3435,43228.0
2025-01-27 14:40:00,176.97,177.18,176.92,177.18,22021.0,175.3435,175.5516,175.294,175.5516,22021.0
2025-01-27 14:45:00,177.15,177.19,176.99,177.13,50575.0,175.5219,175.5615,175.3633,175.502,50575.0
2025-01-27 14:50:00,177.13,177.41,177.13,177.34,25637.0,175.502,175.7795,175.502,175.7101,25637.0
2025-01-27 14:55:00,177.38,177.45,177.13,177.16,26759.0,175.7497,175.8191,175.502,175.5318,26759.0
2025-01-27 15:00:00,177.12,177.27,176.98,176.99,34896.0,175.4921,175.6408,175.3534,175.3633,34896.0
2025-01-27 15:05:00,176.99,177.03,176.85,176.88,27957.0,175.3633,175.403,175.2246,175.2543,27957.0
2025-01-27 15:10:00,176.9,177.0,176.55,176.86,69164.0,175.2742,175.3732,174.9274,175.2345,69164.0
2025-01-27 15:15:00,176.86,177.03,176.72,176.94,50427.0,175.2345,175.403,175.0958,175.3138,50427.0
2025-01-27 15:20:00,176.96,177.21,176.91,177.18,29365.0,175.3336,175.5813,175.2841,175.5516,29365.0
2025-01-27 15:25:00,177.15,177.19,176.84,176.88,28036.0,175.5219,175.5615,175.2147,175.2543,28036.0
2025-01-27 15:30:00,176.86,176.9,176.71,176.75,33399.0,175.2345,175.2742,175.0859,175.1255,33399.0
2025-01-27 15:35:00,176.77,176.9,176.58,176.59,35663.0,175.1453,175.2742,174.9571,174.967,35663.0
2025-01-27 15:40:00,176.58,176.82,176.57,176.75,35231.0,174.9571,175.1949,174.9472,175.1255,35231.0
2025-01-27 15:45:00,176.76,176.79,176.44,176.6,46152.0,175.1354,175.1652,174.8184,174.9769,46152.0
2025-01-27 15:50:00,176.6,176.76,176.24,176.47,132268.0,174.9769,175.1354,174.6202,174.8481,132268.0
2025-01-27 15:55:00,176.5,177.05,176.5,176.93,428003.0,174.8778,175.4228,174.8778,175.3039,428003.0
2025-01-28 09:30:00,176.8,177.13,176.51,176.96,139138.0,175.1751,175.502,174.8877,175.3336,139138.0
2025-01-28 09:35:00,177.06,177.16,175.25,175.78,46209.0,175.4327,175.5318,173.6393,174.1644,46209.0
2025-01-28 09:40:00,175.71,176.23,175.57,175.87,48289.0,174.0951,174.6103,173.9564,174.2536,48289.0
2025-01-28 09:45:00,175.87,175.87,175.13,175.14,70916.0,174.2536,174.2536,173.5204,173.5303,70916.0
2025-01-28 09:50:00,175.26,175.55,174.91,175.35,31915.0,173.6492,173.9366,173.3024,173.7384,31915.0
2025-01-28 09:55:00,175.36,175.41,174.93,175.16,59049.0,173.7483,173.7978,173.3223,173.5501,59049.0
2025-01-28 10:00:00,175.11,175.65,174.77,175.49,40415.0,173.5006,174.0356,173.1637,173.8771,40415.0
2025-01-28 10:05:00,175.66,175.66,175.0,175.33,131395.0,174.0456,174.0456,173.3916,173.7186,131395.0
2025-01-28 10:10:00,175.33,175.72,175.1,175.72,91062.0,173.7186,174.105,173.4907,174.105,91062.0
2025-01-28 10:15:00,175.73,175.83,175.34,175.68,29101.0,174.1149,174.214,173.7285,174.0654,29101.0
2025-01-28 10:20:00,175.68,176.15,175.62,176.09,22451.0,174.0654,174.531,174.0059,174.4716,22451.0
2025-01-28 10:25:00,176.08,176.3,176.01,176.21,20283.0,174.4617,174.6797,174.3923,174.5905,20283.0
2025-01-28 10:30:00,176.21,176.49,176.17,176.43,20077.0,174.5905,174.8679,174.5509,174.8085,20077.0
2025-01-28 10:35:00,176.43,176.68,176.42,176.54,11011.0,174.8085,175.0562,174.7986,174.9175,11011.0
2025-01-28 10:40:00,176.6,176.68,176.47,176.55,14288.0,174.9769,175.0562,174.8481,174.9274,14288.0
2025-01-28 10:45:00,176.55,176.61,176.36,176.59,12926.0,174.9274,174.9868,174.7391,174.967,12926.0
2025-01-28 10:50:00,176.57,176.86,176.49,176.84,32919.0,174.9472,175.2345,174.8679,175.2147,32919.0
2025-01-28 10:55:00,176.84,176.97,176.69,176.7,29782.0,175.2147,175.3435,175.0661,175.076,29782.0
2025-01-28 11:00:00,176.71,177.05,176.68,176.96,44876.0,175.0859,175.4228,175.0562,175.3336,44876.0
2025-01-28 11:05:00,176.93,177.08,176.62,176.74,36392.0,175.3039,175.4525,174.9967,175.1156,36392.0
2025-01-28 11:10:00,176.64,176.86,176.62,176.71,20099.0,175.0165,175.2345,174.9967,175.0859,20099.0
2025-01-28 11:15:00,176.66,176.76,176.56,176.72,18863.0,175.0364,175.1354,174.9373,175.0958,18863.0
2025-01-28 11:20:00,176.77,176.77,176.51,176.59,38598.0,175.1453,175.1453,174.8877,174.967,38598.0
2025-01-28 11:25:00,176.58,176.8,176.52,176.58,46866.0,174.9571,175.1751,174.8976,174.9571,46866.0
2025-01-28 11:30:00,176.59,176.72,176.31,176.5,23521.0,174.967,175.0958,174.6896,174.8778,23521.0
2025-01-28 11:35:00,176.5,176.51,176.18,176.51,18817.0,174.8778,174.8877,174.5608,174.8877,18817.0
2025-01-28 11:40:00,176.51,176.51,176.33,176.37,10392.0,174.8877,174.8877,174.7094,174.749,10392.0
2025-01-28 11:45:00,176.4,176.4,176.16,176.21,14911.0,174.7787,174.7787,174.541,174.5905,14911.0
2025-01-28 11:50:00,176.18,176.18,175.85,175.9,14146.0,174.5608,174.5608,174.2338,174.2833,14146.0
2025-01-28 11:55:00,175.93,175.93,175.8,175.86,12271.0,174.3131,174.3131,174.1843,174.2437,12271.0
2025-01-28 12:00:00,175.86,175.9,175.5,175.64,14702.0,174.2437,174.2833,173.887,174.0257,14702.0
2025-01-28 12:05:00,175.68,175.83,175.64,175.73,10162.0,174.0654,174.214,174.0257,174.1149,10162.0
2025-01-28 12:10:00,175.79,175.88,175.67,175.75,10107.0,174.1744,174.2635,174.0555,174.1347,10107.0
2025-01-28 12:15:00,175.75,175.92,175.69,175.9,10431.0,174.1347,174.3032,174.0753,174.2833,10431.0
2025-01-28 12:20:00,175.83,175.9,175.69,175.86,10955.0,174.214,174.2833,174.0753,174.2437,10955.0
2025-01-28 12:25:00,175.87,176.26,175.86,175.94,10669.0,174.2536,174.64,174.2437,174.323,10669.0
2025-01-28 12:30:00,175.94,176.19,175.94,176.14,16461.0,174.323,174.5707,174.323,174.5211,16461.0
2025-01-28 12:35:00,176.15,176.15,175.8,175.9,17421.0,174.531,174.531,174.1843,174.2833,17421.0
2025-01-28 12:40:00,175.93,176.19,175.91,176.15,11370.0,174.3131,174.5707,174.2933,174.531,11370.0
2025-01-28 12:45:00,176.11,176.15,175.92,176.04,23593.0,174.4914,174.531,174.3032,174.4221,23593.0
2025-01-28 12:50:00,176.03,176.26,175.97,176.13,20607.0,174.4121,174.64,174.3527,174.5112,20607.0
2025-01-28 12:55:00,176.12,176.15,176.02,176.06,7705.0,174.5013,174.531,174.4022,174.4419,7705.0
2025-01-28 13:00:00,176.1,176.22,176.05,176.22,13952.0,174.4815,174.6004,174.432,174.6004,13952.0
2025-01-28 13:05:00,176.18,176.21,176.04,176.05,18687.0,174.5608,174.5905,174.4221,174.432,18687.0
2025-01-28 13:10:00,176.09,176.14,175.98,176.09,22034.0,174.4716,174.5211,174.3626,174.4716,22034.0
2025-01-28 13:15:00,176.09,176.1,175.9,176.01,21656.0,174.4716,174.4815,174.2833,174.3923,21656.0
2025-01-28 13:20:00,175.99,176.19,175.99,176.03,15508.0,174.3725,174.5707,174.3725,174.4121,15508.0
2025-01-28 13:25:00,176.03,176.06,175.92,176.04,23498.0,174.4121,174.4419,174.3032,174.4221,23498.0
2025-01-28 13:30:00,176.06,176.08,175.91,176.05,27557.0,174.4419,174.4617,174.2933,174.432,27557.0
2025-01-28 13:35:00,176.07,176.2,175.95,176.0,23544.0,174.4518,174.5806,174.3329,174.3824,23544.0
2025-01-28 13:40:00,175.99,176.08,175.98,176.02,9637.0,174.3725,174.4617,174.3626,174.4022,9637.0
2025-01-28 13:45:00,176.03,176.05,175.72,175.81,39324.0,174.4121,174.432,174.105,174.1942,39324.0
2025-01-28 13:50:00,175.78,175.86,175.47,175.49,16977.0,174.1644,174.2437,173.8573,173.8771,16977.0
2025-01-28 13:55:00,175.45,175.54,175.34,175.34,17046.0,173.8375,173.9267,173.7285,173.7285,17046.0
2025-01-28 14:00:00,175.34,175.44,175.09,175.18,11547.0,173.7285,173.8276,173.4808,173.57,11547.0
2025-01-28 14:05:00,175.15,175.29,175.13,175.24,14759.0,173.5402,173.679,173.5204,173.6294,14759.0
2025-01-28 14:10:00,175.22,175.22,174.95,174.98,11090.0,173.6096,173.6096,173.3421,173.3718,11090.0
2025-01-28 14:15:00,175.0,175.13,174.94,174.97,46124.0,173.3916,173.5204,173.3322,173.3619,46124.0
2025-01-28 14:20:00,174.99,175.05,174.93,174.94,38867.0,173.3817,173.4412,173.3223,173.3322,38867.0
2025-01-28 14:25:00,174.95,175.22,174.95,175.05,40552.0,173.3421,173.6096,173.3421,173.4412,40552.0
2025-01-28 14:30:00,175.02,175.09,174.85,174.89,44808.0,173.4114,173.4808,173.243,173.2826,44808.0
2025-01-28 14:35:00,174.86,174.95,174.14,174.21,48421.0,173.2529,173.3421,172.5395,172.6089,48421.0
2025-01-28 14:40:00,174.23,174.4,174.12,174.3,14708.0,172.6287,172.7971,172.5197,172.698,14708.0
2025-01-28 14:45:00,174.32,174.35,173.73,173.86,46270.0,172.7179,172.7476,172.1333,172.2621,46270.0
2025-01-28 14:50:00,173.85,174.37,173.79,174.37,22389.0,172.2522,172.7674,172.1927,172.7674,22389.0
2025-01-28 14:55:00,174.39,174.46,174.26,174.44,19724.0,172.7872,172.8566,172.6584,172.8368,19724.0
2025-01-28 15:00:00,174.48,174.77,174.45,174.52,17791.0,172.8764,173.1637,172.8467,172.916,17791.0
2025-01-28 15:05:00,174.49,174.99,174.45,174.89,32468.0,172.8863,173.3817,172.8467,173.2826,32468.0
2025-01-28 15:10:00,174.9,174.93,174.76,174.77,30459.0,173.2925,173.3223,173.1538,173.1637,30459.0
2025-01-28 15:15:00,174.77,174.83,174.67,174.72,29772.0,173.1637,173.2232,173.0646,173.1142,29772.0
2025-01-28 15:20:00,174.75,174.82,174.59,174.71,31136.0,173.1439,173.2133,172.9854,173.1043,31136.0
2025-01-28 15:25:00,174.72,174.75,174.15,174.15,47765.0,173.1142,173.1439,172.5494,172.5494,47765.0
2025-01-28 15:30:00,174.16,174.34,174.03,174.27,42864.0,172.5593,172.7377,172.4305,172.6683,42864.0
2025-01-28 15:35:00,174.27,174.41,174.14,174.4,54376.0,172.6683,172.807,172.5395,172.7971,54376.0
2025-01-28 15:40:00,174.37,174.9,174.36,174.9,42268.0,172.7674,173.2925,172.7575,173.2925,42268.0
2025-01-28 15:45:00,174.92,175.06,174.71,174.96,59269.0,173.3124,173.4511,173.1043,173.352,59269.0
2025-01-28 15:50:00,174.99,175.19,174.96,175.1,155247.0,173.3817,173.5799,173.352,173.4907,155247.0
2025-01-28 15:55:00,175.08,175.23,174.73,174.78,330718.0,173.4709,173.6195,173.1241,173.1736,330718.0
2025-01-29 09:30:00,174.5,175.82,174.3,175.68,79604.0,172.8962,174.2041,172.698,174.0654,79604.0
2025-01-29 09:35:00,175.65,176.5,175.26,176.39,28070.0,174.0356,174.8778,173.6492,174.7688,28070.0
2025-01-29 09:40:00,176.38,176.38,175.16,175.31,49558.0,174.7589,174.7589,173.5501,173.6988,49558.0
2025-01-29 09:45:00,175.29,175.96,175.25,175.73,25476.0,173.679,174.3428,173.6393,174.1149,25476.0
2025-01-29 09:50:00,175.77,176.18,175.44,175.45,34772.0,174.1545,174.5608,173.8276,173.8375,34772.0
2025-01-29 09:55:00,175.46,176.17,175.27,176.11,41625.0,173.8474,174.5509,173.6591,174.4914,41625.0
2025-01-29 10:00:00,176.13,176.41,175.81,176.13,33470.0,174.5112,174.7887,174.1942,174.5112,33470.0
2025-01-29 10:05:00,176.06,176.24,175.92,176.08,23920.0,174.4419,174.6202,174.3032,174.4617,23920.0
2025-01-29 10:10:00,176.09,176.55,176.09,176.52,81608.0,174.4716,174.9274,174.4716,174.8976,81608.0
2025-01-29 10:15:00,176.52,176.71,176.34,176.48,20316.0,174.8976,175.0859,174.7193,174.858,20316.0
2025-01-29 10:20:00,176.45,176.86,176.44,176.85,23517.0,174.8283,175.2345,174.8184,175.2246,23517.0
2025-01-29 10:25:00,176.86,176.91,176.54,176.59,24782.0,175.2345,175.2841,174.9175,174.967,24782.0
2025-01-29 10:30:00,176.61,176.61,176.06,176.09,12854.0,174.9868,174.9868,174.4419,174.4716,12854.0
2025-01-29 10:35:00,176.04,176.6,176.03,176.49,23791.0,174.4221,174.9769,174.4121,174.8679,23791.0
2025-01-29 10:40:00,176.5,176.81,176.43,176.62,18305.0,174.8778,175.185,174.8085,174.9967,18305.0
2025-01-29 10:45:00,176.52,176.92,176.5,176.76,58389.0,174.8976,175.294,174.8778,175.1354,58389.0
2025-01-29 10:50:00,176.76,176.79,176.43,176.56,16818.0,175.1354,175.1652,174.8085,174.9373,16818.0
2025-01-29 10:55:00,176.56,176.67,176.43,176.57,15654.0,174.9373,175.0463,174.8085,174.9472,15654.0
2025-01-29 11:00:00,176.56,176.7,176.32,176.7,17378.0,174.9373,175.076,174.6995,175.076,17378.0
2025-01-29 11:05:00,176.69,176.83,176.45,176.7,50091.0,175.0661,175.2048,174.8283,175.076,50091.0
2025-01-29 11:10:00,176.69,176.71,176.49,176.49,19151.0,175.0661,175.0859,174.8679,174.8679,19151.0
2025-01-29 11:15:00,176.53,176.9,176.28,176.82,19748.0,174.9076,175.2742,174.6599,175.1949,19748.0
2025-01-29 11:20:00,176.86,176.89,176.54,176.59,12696.0,175.2345,175.2642,174.9175,174.967,12696.0
2025-01-29 11:25:00,176.55,176.59,176.45,176.5,21546.0,174.9274,174.967,174.8283,174.8778,21546.0
2025-01-29 11:30:00,176.45,176.79,176.45,176.66,11763.0,174.8283,175.1652,174.8283,175.0364,11763.0
2025-01-29 11:35:00,176.66,176.73,176.49,176.5,13030.0,175.0364,175.1057,174.8679,174.8778,13030.0
2025-01-29 11:40:00,176.48,176.51,176.13,176.17,11706.0,174.858,174.8877,174.5112,174.5509,11706.0
2025-01-29 11:45:00,176.23,176.48,176.16,176.46,10840.0,174.6103,174.858,174.541,174.8382,10840.0
2025-01-29 11:50:00,176.36,176.47,176.31,176.38,8447.0,174.7391,174.8481,174.6896,174.7589,8447.0
2025-01-29 11:55:00,176.34,176.38,176.08,176.1,6616.0,174.7193,174.7589,174.4617,174.4815,6616.0
2025-01-29 12:00:00,176.1,176.21,176.02,176.21,9248.0,174.4815,174.5905,174.4022,174.5905,9248.0
2025-01-29 12:05:00,176.25,176.37,176.19,176.31,16148.0,174.6301,174.749,174.5707,174.6896,16148.0
2025-01-29 12:10:00,176.31,176.41,176.21,176.21,9727.0,174.6896,174.7887,174.5905,174.5905,9727.0
2025-01-29 12:15:00,176.17,176.17,176.0,176.05,14061.0,174.5509,174.5509,174.3824,174.432,14061.0
2025-01-29 12:20:00,176.05,176.1,175.9,176.09,12731.0,174.432,174.4815,174.2833,174.4716,12731.0
2025-01-29 12:25:00,176.11,176.14,175.9,175.92,9538.0,174.4914,174.5211,174.2833,174.3032,9538.0
2025-01-29 12:30:00,175.91,175.99,175.83,175.85,10692.0,174.2933,174.3725,174.214,174.2338,10692.0
2025-01-29 12:35:00,175.85,175.91,175.74,175.88,11223.0,174.2338,174.2933,174.1248,174.2635,11223.0
2025-01-29 12:40:00,175.86,175.86,175.72,175.81,14109.0,174.2437,174.2437,174.105,174.1942,14109.0
2025-01-29 12:45:00,175.81,175.84,175.66,175.76,14211.0,174.1942,174.2239,174.0456,174.1446,14211.0
2025-01-29 12:50:00,175.79,175.85,175.68,175.84,11690.0,174.1744,174.2338,174.0654,174.2239,11690.0
2025-01-29 12:55:00,175.84,175.89,175.78,175.84,10285.0,174.2239,174.2734,174.1644,174.2239,10285.0
2025-01-29 13:00:00,175.84,176.02,175.71,175.75,11418.0,174.2239,174.4022,174.0951,174.1347,11418.0
2025-01-29 13:05:00,175.75,176.01,175.73,175.97,15848.0,174.1347,174.3923,174.1149,174.3527,15848.0
2025-01-29 13:10:00,176.0,176.03,175.57,175.82,28573.0,174.3824,174.4121,173.9564,174.2041,28573.0
2025-01-29 13:15:00,175.81,175.87,175.74,175.87,6469.0,174.1942,174.2536,174.1248,174.2536,6469.0
2025-01-29 13:20:00,175.81,176.02,175.75,175.95,14292.0,174.1942,174.4022,174.1347,174.3329,14292.0
2025-01-29 13:25:00,175.95,176.13,175.91,175.95,13731.0,174.3329,174.5112,174.2933,174.3329,13731.0
2025-01-29 13:30:00,175.98,176.05,175.72,175.72,10431.0,174.3626,174.432,174.105,174.105,10431.0
2025-01-29 13:35:00,175.77,175.83,175.61,175.62,21336.0,174.1545,174.214,173.996,174.0059,21336.0
2025-01-29 13:40:00,175.63,175.64,175.39,175.46,18280.0,174.0158,174.0257,173.778,173.8474,18280.0
2025-01-29 13:45:00,175.5,175.51,175.38,175.4,12024.0,173.887,173.8969,173.7681,173.7879,12024.0
2025-01-29 13:50:00,175.43,175.5,175.28,175.31,13627.0,173.8177,173.887,173.669,173.6988,13627.0
2025-01-29 13:55:00,175.38,175.38,175.18,175.22,17605.0,173.7681,173.7681,173.57,173.6096,17605.0
2025-01-29 14:00:00,175.22,175.22,174.8,174.93,26913.0,173.6096,173.6096,173.1935,173.3223,26913.0
2025-01-29 14:05:00,174.93,175.1,174.93,175.01,12299.0,173.3223,173.4907,173.3223,173.4015,12299.0
2025-01-29 14:10:00,175.0,175.05,174.91,175.0,14345.0,173.3916,173.4412,173.3024,173.3916,14345.0
2025-01-29 14:15:00,174.99,175.06,174.91,174.94,10203.0,173.3817,173.4511,173.3024,173.3322,10203.0
2025-01-29 14:20:00,174.94,175.03,174.78,174.96,12392.0,173.3322,173.4213,173.1736,173.352,12392.0
2025-01-29 14:25:00,174.92,174.96,174.67,174.82,24175.0,173.3124,173.352,173.0646,173.2133,24175.0
2025-01-29 14:30:00,174.82,175.29,174.82,175.21,19282.0,173.2133,173.679,173.2133,173.5997,19282.0
2025-01-29 14:35:00,175.21,175.36,174.98,175.3,33107.0,173.5997,173.7483,173.3718,173.6889,33107.0
2025-01-29 14:40:00,175.27,175.53,175.22,175.3,39477.0,173.6591,173.9167,173.6096,173.6889,39477.0
2025-01-29 14:45:00,175.23,175.46,175.21,175.39,19653.0,173.6195,173.8474,173.5997,173.778,19653.0
2025-01-29 14:50:00,175.36,175.53,175.29,175.33,12184.0,173.7483,173.9167,173.679,173.7186,12184.0
2025-01-29 14:55:00,175.37,175.45,175.22,175.34,23299.0,173.7582,173.8375,173.6096,173.7285,23299.0
2025-01-29 15:00:00,175.37,175.38,175.24,175.28,15522.0,173.7582,173.7681,173.6294,173.669,15522.0
2025-01-29 15:05:00,175.28,175.47,175.23,175.34,16034.0,173.669,173.8573,173.6195,173.7285,16034.0
2025-01-29 15:10:00,175.3,175.45,175.25,175.28,16565.0,173.6889,173.8375,173.6393,173.669,16565.0
2025-01-29 15:15:00,175.28,175.46,175.23,175.46,20659.0,173.669,173.8474,173.6195,173.8474,20659.0
2025-01-29 15:20:00,175.42,175.81,175.42,175.71,19911.0,173.8078,174.1942,173.8078,174.0951,19911.0
2025-01-29 15:25:00,175.72,175.78,175.45,175.49,17111.0,174.105,174.1644,173.8375,173.8771,17111.0
2025-01-29 15:30:00,175.49,175.58,175.39,175.43,20465.0,173.8771,173.9663,173.778,173.8177,20465.0
2025-01-29 15:35:00,175.42,175.47,175.23,175.28,20461.0,173.8078,173.8573,173.6195,173.669,20461.0
2025-01-29 15:40:00,175.3,175.47,175.19,175.38,31156.0,173.6889,173.8573,173.5799,173.7681,31156.0
2025-01-29 15:45:00,175.38,175.39,175.18,175.31,35900.0,173.7681,173.778,173.57,173.6988,35900.0
2025-01-29 15:50:00,175.34,175.51,175.14,175.18,58626.0,173.7285,173.8969,173.5303,173.57,58626.0
2025-01-29 15:55:00,175.18,175.49,175.08,175.23,191887.0,173.57,173.8771,173.4709,173.6195,191887.0
2025-01-30 09:30:00,176.01,176.01,173.98,174.85,153258.0,174.3923,174.3923,172.381,173.243,153258.0
2025-01-30 09:35:00,174.85,175.59,174.73,175.47,59579.0,173.243,173.9762,173.1241,173.8573,59579.0
2025-01-30 09:40:00,175.5,175.84,175.19,175.83,44485.0,173.887,174.2239,173.5799,174.214,44485.0
2025-01-30 09:45:00,175.82,175.98,175.29,175.38,64336.0,174.2041,174.3626,173.679,173.7681,64336.0
2025-01-30 09:50:00,175.44,175.69,175.15,175.47,22770.0,173.8276,174.0753,173.5402,173.8573,22770.0
2025-01-30 09:55:00,175.47,175.5,175.11,175.23,46335.0,173.8573,173.887,173.5006,173.6195,46335.0
2025-01-30 10:00:00,175.28,175.64,175.21,175.5,97756.0,173.669,174.0257,173.5997,173.887,97756.0
2025-01-30 10:05:00,175.54,175.7,175.15,175.25,69127.0,173.9267,174.0852,173.5402,173.6393,69127.0
2025-01-30 10:10:00,175.15,175.2,174.68,174.68,37076.0,173.5402,173.5898,173.0746,173.0746,37076.0
2025-01-30 10:15:00,174.69,175.32,174.69,175.25,22661.0,173.0845,173.7087,173.0845,173.6393,22661.0
2025-01-30 10:20:00,175.28,175.46,175.17,175.25,49272.0,173.669,173.8474,173.5601,173.6393,49272.0
2025-01-30 10:25:00,175.16,175.23,174.91,174.91,29430.0,173.5501,173.6195,173.3024,173.3024,29430.0
2025-01-30 10:30:00,175.03,175.27,174.97,175.07,16021.0,173.4213,173.6591,173.3619,173.461,16021.0
2025-01-30 10:35:00,175.07,175.3,175.0,175.15,18206.0,173.461,173.6889,173.3916,173.5402,18206.0
2025-01-30 10:40:00,175.12,175.32,175.03,175.25,28705.0,173.5105,173.7087,173.4213,173.6393,28705.0
2025-01-30 10:45:00,175.2,175.29,174.86,174.94,62531.0,173.5898,173.679,173.2529,173.3322,62531.0
2025-01-30 10:50:00,174.95,175.22,174.86,175.0,38024.0,173.3421,173.6096,173.2529,173.3916,38024.0
2025-01-30 10:55:00,175.02,175.15,174.83,175.15,26163.0,173.4114,173.5402,173.2232,173.5402,26163.0
2025-01-30 11:00:00,175.13,175.35,175.04,175.22,14550.0,173.5204,173.7384,173.4312,173.6096,14550.0
2025-01-30 11:05:00,175.29,175.42,175.23,175.33,21140.0,173.679,173.8078,173.6195,173.7186,21140.0
2025-01-30 11:10:00,175.36,175.55,175.3,175.41,29532.0,173.7483,173.9366,173.6889,173.7978,29532.0
2025-01-30 11:15:00,175.47,175.57,175.31,175.41,25933.0,173.8573,173.9564,173.6988,173.7978,25933.0
2025-01-30 11:20:00,175.47,175.85,175.45,175.7,45634.0,173.8573,174.2338,173.8375,174.0852,45634.0
2025-01-30 11:25:00,175.71,175.76,175.49,175.63,21960.0,174.0951,174.1446,173.8771,174.0158,21960.0
2025-01-30 11:30:00,175.64,175.71,175.5,175.59,43465.0,174.0257,174.0951,173.887,173.9762,43465.0
2025-01-30 11:35:00,175.59,175.78,175.34,175.45,26163.0,173.9762,174.1644,173.7285,173.8375,26163.0
2025-01-30 11:40:00,175.47,175.66,175.31,175.37,43935.0,173.8573,174.0456,173.6988,173.7582,43935.0
2025-01-30 11:45:00,175.42,175.42,174.91,174.93,31556.0,173.8078,173.8078,173.3024,173.3223,31556.0
2025-01-30 11:50:00,174.98,174.99,174.78,174.82,15388.0,173.3718,173.3817,173.1736,173.2133,15388.0
2025-01-30 11:55:00,174.82,175.0,174.82,174.94,13177.0,173.2133,173.3916,173.2133,173.3322,13177.0
2025-01-30 12:00:00,174.92,175.09,174.92,175.02,16280.0,173.3124,173.4808,173.3124,173.4114,16280.0
2025-01-30 12:05:00,175.05,175.34,175.01,175.31,27286.0,173.4412,173.7285,173.4015,173.6988,27286.0
2025-01-30 12:10:00,175.31,175.36,174.89,174.93,16567.0,173.6988,173.7483,173.2826,173.3223,16567.0
2025-01-30 12:15:00,174.91,174.98,174.75,174.8,20331.0,173.3024,173.3718,173.1439,173.1935,20331.0
2025-01-30 12:20:00,174.76,174.81,174.66,174.74,17201.0,173.1538,173.2034,173.0547,173.134,17201.0
2025-01-30 12:25:00,174.75,174.85,174.73,174.82,19564.0,173.1439,173.243,173.1241,173.2133,19564.0
2025-01-30 12:30:00,174.84,174.91,174.8,174.9,11872.0,173.2331,173.3024,173.1935,173.2925,11872.0
2025-01-30 12:35:00,174.88,174.99,174.77,174.95,19396.0,173.2727,173.3817,173.1637,173.3421,19396.0
2025-01-30 12:40:00,174.9,174.99,174.82,174.84,15007.0,173.2925,173.3817,173.2133,173.2331,15007.0
2025-01-30 12:45:00,174.84,174.94,174.77,174.84,11949.0,173.2331,173.3322,173.1637,173.2331,11949.0
2025-01-30 12:50:00,174.81,174.87,174.72,174.83,15848.0,173.2034,173.2628,173.1142,173.2232,15848.0
2025-01-30 12:55:00,174.84,175.52,174.79,175.39,57830.0,173.2331,173.9068,173.1835,173.778,57830.0
2025-01-30 13:00:00,175.41,175.55,175.32,175.49,20344.0,173.7978,173.9366,173.7087,173.8771,20344.0
2025-01-30 13:05:00,175.58,175.58,175.3,175.36,27296.0,173.9663,173.9663,173.6889,173.7483,27296.0
2025-01-30 13:10:00,175.36,175.46,175.3,175.44,14533.0,173.7483,173.8474,173.6889,173.8276,14533.0
2025-01-30 13:15:00,175.43,175.6,175.39,175.58,25152.0,173.8177,173.9861,173.778,173.9663,25152.0
2025-01-30 13:20:00,175.57,175.76,175.56,175.68,21351.0,173.9564,174.1446,173.9465,174.0654,21351.0
2025-01-30 13:25:00,175.72,175.81,175.66,175.68,13081.0,174.105,174.1942,174.0456,174.0654,13081.0
2025-01-30 13:30:00,175.72,175.89,175.69,175.85,21933.0,174.105,174.2734,174.0753,174.2338,21933.0
2025-01-30 13:35:00,175.86,175.9,175.77,175.8,18814.0,174.2437,174.2833,174.1545,174.1843,18814.0
2025-01-30 13:40:00,175.78,175.84,175.56,175.56,12970.0,174.1644,174.2239,173.9465,173.9465,12970.0
2025-01-30 13:45:00,175.58,175.83,175.57,175.81,16315.0,173.9663,174.214,173.9564,174.1942,16315.0
2025-01-30 13:50:00,175.81,175.95,175.81,175.89,13134.0,174.1942,174.3329,174.1942,174.2734,13134.0
2025-01-30 13:55:00,175.87,175.96,175.73,175.79,14994.0,174.2536,174.3428,174.1149,174.1744,14994.0
2025-01-30 14:00:00,175.79,176.0,175.71,175.97,31318.0,174.1744,174.3824,174.0951,174.3527,31318.0
2025-01-30 14:05:00,175.99,176.01,175.83,175.86,19868.0,174.3725,174.3923,174.214,174.2437,19868.0
2025-01-30 14:10:00,175.9,175.91,175.76,175.8,13655.0,174.2833,174.2933,174.1446,174.1843,13655.0
2025-01-30 14:15:00,175.8,175.86,175.65,175.69,22422.0,174.1843,174.2437,174.0356,174.0753,22422.0
2025-01-30 14:20:00,175.7,175.96,175.69,175.94,19271.0,174.0852,174.3428,174.0753,174.323,19271.0
2025-01-30 14:25:00,175.92,176.06,175.88,176.06,24399.0,174.3032,174.4419,174.2635,174.4419,24399.0
2025-01-30 14:30:00,176.04,176.12,175.97,176.02,23120.0,174.4221,174.5013,174.3527,174.4022,23120.0
2025-01-30 14:35:00,176.02,176.02,175.63,175.77,22236.0,174.4022,174.4022,174.0158,174.1545,22236.0
2025-01-30 14:40:00,175.78,175.81,175.7,175.77,15437.0,174.1644,174.1942,174.0852,174.1545,15437.0
2025-01-30 14:45:00,175.77,175.77,175.45,175.59,17772.0,174.1545,174.1545,173.8375,173.9762,17772.0
2025-01-30 14:50:00,175.59,175.61,175.36,175.53,23879.0,173.9762,173.996,173.7483,173.9167,23879.0
2025-01-30 14:55:00,175.53,175.63,175.46,175.61,24782.0,173.9167,174.0158,173.8474,173.996,24782.0
2025-01-30 15:00:00,175.63,175.75,175.58,175.74,24262.0,174.0158,174.1347,173.9663,174.1248,24262.0
2025-01-30 15:05:00,175.72,175.88,175.7,175.85,103727.0,174.105,174.2635,174.0852,174.2338,103727.0
2025-01-30 15:10:00,175.82,175.83,175.57,175.62,41939.0,174.2041,174.214,173.9564,174.0059,41939.0
2025-01-30 15:15:00,175.61,175.67,175.21,175.34,25244.0,173.996,174.0555,173.5997,173.7285,25244.0
2025-01-30 15:20:00,175.29,175.35,175.2,175.22,22562.0,173.679,173.7384,173.5898,173.6096,22562.0
2025-01-30 15:25:00,175.24,175.27,175.09,175.09,20981.0,173.6294,173.6591,173.4808,173.4808,20981.0
2025-01-30 15:30:00,175.11,175.63,175.1,175.63,29312.0,173.5006,174.0158,173.4907,174.0158,29312.0
2025-01-30 15:35:00,175.63,175.71,175.25,175.25,39997.0,174.0158,174.0951,173.6393,173.6393,39997.0
2025-01-30 15:40:00,175.23,175.23,174.62,174.67,79979.0,173.6195,173.6195,173.0151,173.0646,79979.0
2025-01-30 15:45:00,174.66,175.28,174.63,175.2,103628.0,173.0547,173.669,173.025,173.5898,103628.0
2025-01-30 15:50:00,175.19,175.52,175.14,175.32,91357.0,173.5799,173.9068,173.5303,173.7087,91357.0
2025-01-30 15:55:00,175.33,175.66,175.21,175.65,248876.0,173.7186,174.0456,173.5997,174.0356,248876.0
2025-01-31 09:30:00,187.3,191.77,186.79,189.48,882339.0,185.5786,190.0075,185.0733,187.7385,882339.0
2025-01-31 09:35:00,189.11,190.16,187.66,188.48,171883.0,187.3719,188.4123,185.9353,186.7477,171883.0
2025-01-31 09:40:00,188.51,190.06,188.36,189.43,210693.0,186.7774,188.3132,186.6288,187.689,210693.0
2025-01-31 09:45:00,189.51,190.25,189.06,189.25,293612.0,187.7683,188.5015,187.3224,187.5106,293612.0
2025-01-31 09:50:00,189.41,190.0,189.07,189.73,154213.0,187.6692,188.2538,187.3323,187.9862,154213.0
2025-01-31 09:55:00,189.71,190.08,189.26,189.38,183104.0,187.9664,188.333,187.5206,187.6395,183104.0
2025-01-31 10:00:00,189.38,189.48,188.41,189.26,171829.0,187.6395,187.7385,186.6784,187.5206,171829.0
2025-01-31 10:05:00,189.31,189.8,188.83,189.49,121031.0,187.5701,188.0556,187.0945,187.7484,121031.0
2025-01-31 10:10:00,189.58,190.01,189.5,189.55,103806.0,187.8376,188.2637,187.7584,187.8079,103806.0
2025-01-31 10:15:00,189.48,189.78,189.25,189.42,64925.0,187.7385,188.0358,187.5106,187.6791,64925.0
2025-01-31 10:20:00,189.49,190.13,189.43,189.88,98458.0,187.7484,188.3826,187.689,188.1349,98458.0
2025-01-31 10:25:00,189.94,190.09,189.27,189.34,83217.0,188.1943,188.3429,187.5305,187.5998,83217.0
2025-01-31 10:30:00,189.44,189.78,189.06,189.06,89243.0,187.6989,188.0358,187.3224,187.3224,89243.0
2025-01-31 10:35:00,189.06,189.15,188.08,188.21,98749.0,187.3224,187.4116,186.3514,186.4802,98749.0
2025-01-31 10:40:00,188.13,188.23,186.84,186.93,102891.0,186.4009,186.5,185.1228,185.212,102891.0
2025-01-31 10:45:00,186.93,187.75,186.23,187.54,76316.0,185.212,186.0244,184.5184,185.8164,76316.0
2025-01-31 10:50:00,187.65,188.06,187.48,187.92,111215.0,185.9254,186.3316,185.7569,186.1929,111215.0
2025-01-31 10:55:00,187.9,188.26,187.6,188.09,83082.0,186.1731,186.5297,185.8758,186.3613,83082.0
2025-01-31 11:00:00,188.1,188.41,187.56,188.2,61034.0,186.3712,186.6784,185.8362,186.4703,61034.0
2025-01-31 11:05:00,188.25,188.34,187.97,188.16,46523.0,186.5198,186.609,186.2424,186.4307,46523.0
2025-01-31 11:10:00,188.19,188.75,188.12,188.41,37378.0,186.4604,187.0152,186.391,186.6784,37378.0
2025-01-31 11:15:00,188.53,188.74,188.4,188.67,38745.0,186.7973,187.0053,186.6685,186.936,38745.0
2025-01-31 11:20:00,188.61,188.79,188.04,188.04,33756.0,186.8765,187.0549,186.3118,186.3118,33756.0
2025-01-31 11:25:00,188.11,188.98,188.07,188.5,74148.0,186.3811,187.2431,186.3415,186.7675,74148.0
2025-01-31 11:30:00,188.5,188.52,188.09,188.27,29104.0,186.7675,186.7874,186.3613,186.5397,29104.0
2025-01-31 11:35:00,188.29,188.3,187.09,187.13,42518.0,186.5595,186.5694,185.3705,185.4101,42518.0
2025-01-31 11:40:00,187.13,187.14,186.3,186.98,64626.0,185.4101,185.42,184.5878,185.2615,64626.0
2025-01-31 11:45:00,187.08,187.58,186.88,187.52,47959.0,185.3606,185.856,185.1624,185.7965,47959.0
2025-01-31 11:50:00,187.53,188.36,187.49,188.36,53466.0,185.8065,186.6288,185.7668,186.6288,53466.0
2025-01-31 11:55:00,188.26,188.5,187.85,187.99,42300.0,186.5297,186.7675,186.1235,186.2622,42300.0
2025-01-31 12:00:00,187.99,188.22,187.9,188.12,28009.0,186.2622,186.4901,186.1731,186.391,28009.0
2025-01-31 12:05:00,188.14,188.17,187.49,187.56,57338.0,186.4108,186.4406,185.7668,185.8362,57338.0
2025-01-31 12:10:00,187.58,188.06,187.52,187.78,23069.0,185.856,186.3316,185.7965,186.0542,23069.0
2025-01-31 12:15:00,187.78,188.06,187.66,187.84,50352.0,186.0542,186.3316,185.9353,186.1136,50352.0
2025-01-31 12:20:00,187.84,188.05,187.4,187.7,56914.0,186.1136,186.3217,185.6777,185.9749,56914.0
2025-01-31 12:25:00,187.7,188.06,187.68,188.05,38722.0,185.9749,186.3316,185.9551,186.3217,38722.0
2025-01-31 12:30:00,188.06,188.5,188.05,188.37,47747.0,186.3316,186.7675,186.3217,186.6387,47747.0
2025-01-31 12:35:00,188.37,188.42,187.91,187.93,33760.0,186.6387,186.6883,186.183,186.2028,33760.0
2025-01-31 12:40:00,188.0,188.1,187.79,187.87,28116.0,186.2721,186.3712,186.0641,186.1433,28116.0
2025-01-31 12:45:00,187.94,187.97,187.58,187.58,20220.0,186.2127,186.2424,185.856,185.856,20220.0
2025-01-31 12:50:00,187.59,187.62,186.53,186.92,55474.0,185.8659,185.8956,184.8156,185.2021,55474.0
2025-01-31 12:55:00,186.92,186.93,186.32,186.78,30116.0,185.2021,185.212,184.6076,185.0633,30116.0
2025-01-31 13:00:00,186.94,187.11,186.26,186.32,34754.0,185.2219,185.3903,184.5481,184.6076,34754.0
2025-01-31 13:05:00,186.34,186.51,186.17,186.35,22756.0,184.6274,184.7958,184.459,184.6373,22756.0
2025-01-31 13:10:00,186.35,186.51,185.84,185.94,47503.0,184.6373,184.7958,184.132,184.2311,47503.0
2025-01-31 13:15:00,185.85,185.92,185.23,185.27,57016.0,184.1419,184.2113,183.5276,183.5672,57016.0
2025-01-31 13:20:00,185.2,185.47,185.01,185.37,47237.0,183.4979,183.7654,183.3096,183.6663,47237.0
2025-01-31 13:25:00,185.29,185.95,185.29,185.74,28923.0,183.587,184.241,183.587,184.0329,28923.0
2025-01-31 13:30:00,185.78,185.81,185.25,185.46,28015.0,184.0725,184.1023,183.5474,183.7555,28015.0
2025-01-31 13:35:00,185.55,185.75,185.01,185.01,57934.0,183.8447,184.0428,183.3096,183.3096,57934.0
2025-01-31 13:40:00,185.01,185.2,184.87,185.09,31698.0,183.3096,183.4979,183.1709,183.3889,31698.0
2025-01-31 13:45:00,185.09,185.6,184.87,185.52,67394.0,183.3889,183.8942,183.1709,183.8149,67394.0
2025-01-31 13:50:00,185.44,185.7,184.55,184.56,64072.0,183.7357,183.9933,182.8538,182.8638,64072.0
2025-01-31 13:55:00,184.62,185.15,184.55,185.06,39342.0,182.9232,183.4483,182.8538,183.3592,39342.0
2025-01-31 14:00:00,185.06,185.26,184.74,184.81,25492.0,183.3592,183.5573,183.0421,183.1115,25492.0
2025-01-31 14:05:00,184.74,184.93,184.57,184.7,26027.0,183.0421,183.2304,182.8737,183.0025,26027.0
2025-01-31 14:10:00,184.76,185.03,184.64,184.75,76346.0,183.0619,183.3294,182.943,183.052,76346.0
2025-01-31 14:15:00,184.74,185.08,184.72,184.82,32081.0,183.0421,183.379,183.0223,183.1214,32081.0
2025-01-31 14:20:00,184.77,185.11,184.66,185.03,35701.0,183.0718,183.4087,182.9628,183.3294,35701.0
2025-01-31 14:25:00,185.03,185.16,184.97,185.0,32447.0,183.3294,183.4582,183.27,183.2997,32447.0
2025-01-31 14:30:00,185.03,185.24,185.01,185.21,24364.0,183.3294,183.5375,183.3096,183.5078,24364.0
2025-01-31 14:35:00,185.21,185.36,184.98,185.04,53550.0,183.5078,183.6564,183.2799,183.3393,53550.0
2025-01-31 14:40:00,185.01,185.12,184.79,185.05,56960.0,183.3096,183.4186,183.0916,183.3492,56960.0
2025-01-31 14:45:00,185.07,185.31,185.02,185.31,31229.0,183.3691,183.6069,183.3195,183.6069,31229.0
2025-01-31 14:50:00,185.31,185.32,185.04,185.22,25655.0,183.6069,183.6168,183.3393,183.5177,25655.0
2025-01-31 14:55:00,185.22,185.65,185.21,185.59,30749.0,183.5177,183.9437,183.5078,183.8843,30749.0
2025-01-31 15:00:00,185.53,185.75,185.49,185.67,41793.0,183.8248,184.0428,183.7852,183.9636,41793.0
2025-01-31 15:05:00,185.68,185.87,185.28,185.57,45674.0,183.9735,184.1617,183.5771,183.8645,45674.0
2025-01-31 15:10:00,185.58,185.94,185.39,185.53,79982.0,183.8744,184.2311,183.6861,183.8248,79982.0
2025-01-31 15:15:00,185.54,185.93,185.38,185.66,72683.0,183.8347,184.2212,183.6762,183.9536,72683.0
2025-01-31 15:20:00,185.65,185.97,185.56,185.93,31784.0,183.9437,184.2608,183.8546,184.2212,31784.0
2025-01-31 15:25:00,185.89,186.08,185.67,185.99,37068.0,184.1815,184.3698,183.9636,184.2806,37068.0
2025-01-31 15:30:00,185.99,186.08,185.4,185.45,51199.0,184.2806,184.3698,183.696,183.7456,51199.0
2025-01-31 15:35:00,185.46,185.71,184.92,185.68,114629.0,183.7555,184.0032,183.2204,183.9735,114629.0
2025-01-31 15:40:00,185.61,185.76,185.26,185.3,54626.0,183.9041,184.0527,183.5573,183.597,54626.0
2025-01-31 15:45:00,185.24,185.62,185.24,185.57,81263.0,183.5375,183.914,183.5375,183.8645,81263.0
2025-01-31 15:50:00,185.59,185.61,184.28,184.31,223560.0,183.8843,183.9041,182.5863,182.6161,223560.0
2025-01-31 15:55:00,184.34,184.72,183.67,183.9,613733.0,182.6458,183.0223,181.9819,182.2098,613733.0
2025-02-03 09:30:00,183.18,185.46,182.15,185.46,233191.0,181.4964,183.7555,180.4759,183.7555,233191.0
2025-02-03 09:35:00,185.31,187.72,185.27,187.56,284992.0,183.6069,185.9947,183.5672,185.8362,284992.0
2025-02-03 09:40:00,187.57,188.68,187.57,188.41,119640.0,185.8461,186.9459,185.8461,186.6784,119640.0
2025-02-03 09:45:00,188.5,189.21,188.23,189.11,144984.0,186.7675,187.471,186.5,187.3719,144984.0
2025-02-03 09:50:00,189.01,189.15,187.42,188.22,189002.0,187.2729,187.4116,185.6975,186.4901,189002.0
2025-02-03 09:55:00,188.41,188.59,187.99,188.14,98832.0,186.6784,186.8567,186.2622,186.4108,98832.0
2025-02-03 10:00:00,188.03,189.47,187.96,189.4,137255.0,186.3019,187.7286,186.2325,187.6593,137255.0
2025-02-03 10:05:00,189.34,190.27,189.04,189.56,114352.0,187.5998,188.5213,187.3026,187.8178,114352.0
2025-02-03 10:10:00,189.54,190.73,189.0,190.45,106943.0,187.798,188.977,187.2629,188.6996,106943.0
2025-02-03 10:15:00,190.45,190.51,189.62,189.73,119827.0,188.6996,188.7591,187.8772,187.9862,119827.0
2025-02-03 10:20:00,189.65,190.86,189.52,190.21,133723.0,187.907,189.1059,187.7782,188.4618,133723.0
2025-02-03 10:25:00,190.21,190.3,188.25,188.84,162931.0,188.4618,188.551,186.5198,187.1044,162931.0
2025-02-03 10:30:00,188.74,189.41,188.67,189.0,66705.0,187.0053,187.6692,186.936,187.2629,66705.0
2025-02-03 10:35:00,189.15,190.35,188.98,189.85,46541.0,187.4116,188.6005,187.2431,188.1051,46541.0
2025-02-03 10:40:00,189.84,190.1,189.6,189.92,44800.0,188.0952,188.3528,187.8574,188.1745,44800.0
2025-02-03 10:45:00,189.85,190.22,189.75,189.89,69914.0,188.1051,188.4717,188.0061,188.1448,69914.0
2025-02-03 10:50:00,189.83,189.9,189.09,189.1,40214.0,188.0853,188.1547,187.3521,187.362,40214.0
2025-02-03 10:55:00,189.13,189.61,188.77,188.89,34604.0,187.3918,187.8673,187.0351,187.154,34604.0
2025-02-03 11:00:00,188.84,188.96,188.4,188.64,37597.0,187.1044,187.2233,186.6685,186.9063,37597.0
2025-02-03 11:05:00,188.57,188.92,188.19,188.8,44606.0,186.8369,187.1837,186.4604,187.0648,44606.0
2025-02-03 11:10:00,188.78,188.99,188.57,188.83,44432.0,187.045,187.253,186.8369,187.0945,44432.0
2025-02-03 11:15:00,188.83,189.22,188.71,188.78,34254.0,187.0945,187.4809,186.9756,187.045,34254.0
2025-02-03 11:20:00,188.79,189.12,188.57,189.02,64683.0,187.0549,187.3818,186.8369,187.2828,64683.0
2025-02-03 11:25:00,188.97,189.04,188.51,188.88,32125.0,187.2332,187.3026,186.7774,187.144,32125.0
2025-02-03 11:30:00,188.96,188.97,188.51,188.7,47586.0,187.2233,187.2332,186.7774,186.9657,47586.0
2025-02-03 11:35:00,188.73,189.23,188.73,189.22,28962.0,186.9954,187.4908,186.9954,187.4809,28962.0
2025-02-03 11:40:00,189.23,189.36,188.99,189.19,23059.0,187.4908,187.6196,187.253,187.4512,23059.0
2025-02-03 11:45:00,189.15,189.3,189.03,189.21,28601.0,187.4116,187.5602,187.2927,187.471,28601.0
2025-02-03 11:50:00,189.21,189.28,188.93,189.0,42484.0,187.471,187.5404,187.1936,187.2629,42484.0
2025-02-03 11:55:00,189.06,189.36,188.93,189.15,39225.0,187.3224,187.6196,187.1936,187.4116,39225.0
2025-02-03 12:00:00,189.09,189.23,188.94,189.21,16402.0,187.3521,187.4908,187.2035,187.471,16402.0
2025-02-03 12:05:00,189.24,189.25,188.83,189.12,43951.0,187.5007,187.5106,187.0945,187.3818,43951.0
2025-02-03 12:10:00,189.12,189.43,188.95,189.4,35263.0,187.3818,187.689,187.2134,187.6593,35263.0
2025-02-03 12:15:00,189.4,189.64,189.29,189.32,39102.0,187.6593,187.8971,187.5503,187.58,39102.0
2025-02-03 12:20:00,189.4,189.9,189.38,189.87,65008.0,187.6593,188.1547,187.6395,188.1249,65008.0
2025-02-03 12:25:00,189.88,190.37,189.82,190.3,54540.0,188.1349,188.6204,188.0754,188.551,54540.0
2025-02-03 12:30:00,190.25,190.29,189.66,189.91,52879.0,188.5015,188.5411,187.9169,188.1646,52879.0
2025-02-03 12:35:00,189.82,189.87,189.31,189.46,24793.0,188.0754,188.1249,187.5701,187.7187,24793.0
2025-02-03 12:40:00,189.5,189.51,189.28,189.3,23725.0,187.7584,187.7683,187.5404,187.5602,23725.0
2025-02-03 12:45:00,189.39,189.56,189.36,189.52,24966.0,187.6494,187.8178,187.6196,187.7782,24966.0
2025-02-03 12:50:00,189.47,189.75,189.33,189.74,19732.0,187.7286,188.0061,187.5899,187.9961,19732.0
2025-02-03 12:55:00,189.69,189.78,189.41,189.74,23738.0,187.9466,188.0358,187.6692,187.9961,23738.0
2025-02-03 13:00:00,189.65,189.7,189.39,189.43,35473.0,187.907,187.9565,187.6494,187.689,35473.0
2025-02-03 13:05:00,189.47,189.72,189.43,189.68,24188.0,187.7286,187.9763,187.689,187.9367,24188.0
2025-02-03 13:10:00,189.68,189.73,189.49,189.71,24578.0,187.9367,187.9862,187.7484,187.9664,24578.0
2025-02-03 13:15:00,189.7,189.9,189.52,189.9,35576.0,187.9565,188.1547,187.7782,188.1547,35576.0
2025-02-03 13:20:00,189.88,189.95,189.6,189.66,31943.0,188.1349,188.2042,187.8574,187.9169,31943.0
2025-02-03 13:25:00,189.64,189.98,189.6,189.6,44809.0,187.8971,188.2339,187.8574,187.8574,44809.0
2025-02-03 13:30:00,189.65,189.93,189.5,189.93,30882.0,187.907,188.1844,187.7584,188.1844,30882.0
2025-02-03 13:35:00,189.86,189.9,189.56,189.72,41640.0,188.115,188.1547,187.8178,187.9763,41640.0
2025-02-03 13:40:00,189.69,189.92,189.61,189.85,53527.0,187.9466,188.1745,187.8673,188.1051,53527.0
2025-02-03 13:45:00,189.82,190.1,189.79,189.94,53130.0,188.0754,188.3528,188.0457,188.1943,53130.0
2025-02-03 13:50:00,189.94,190.01,189.81,189.81,39860.0,188.1943,188.2637,188.0655,188.0655,39860.0
2025-02-03 13:55:00,189.87,190.03,189.68,189.94,27658.0,188.1249,188.2835,187.9367,188.1943,27658.0
2025-02-03 14:00:00,189.92,190.3,189.92,190.28,36634.0,188.1745,188.551,188.1745,188.5312,36634.0
2025-02-03 14:05:00,190.24,190.28,190.1,190.2,32387.0,188.4915,188.5312,188.3528,188.4519,32387.0
2025-02-03 14:10:00,190.2,190.45,190.15,190.22,47473.0,188.4519,188.6996,188.4024,188.4717,47473.0
2025-02-03 14:15:00,190.22,190.58,190.18,190.58,45842.0,188.4717,188.8284,188.4321,188.8284,45842.0
2025-02-03 14:20:00,190.55,191.0,190.5,190.99,53520.0,188.7987,189.2446,188.7492,189.2347,53520.0
2025-02-03 14:25:00,190.99,191.24,190.94,191.12,70612.0,189.2347,189.4824,189.1851,189.3635,70612.0
2025-02-03 14:30:00,191.09,191.33,190.89,191.33,93345.0,189.3337,189.5715,189.1356,189.5715,93345.0
2025-02-03 14:35:00,191.28,191.66,191.25,191.62,62005.0,189.522,189.8985,189.4923,189.8589,62005.0
2025-02-03 14:40:00,191.62,191.65,191.09,191.15,152389.0,189.8589,189.8886,189.3337,189.3932,152389.0
2025-02-03 14:45:00,191.16,191.37,191.11,191.37,32609.0,189.4031,189.6112,189.3536,189.6112,32609.0
2025-02-03 14:50:00,191.37,191.57,190.92,191.0,103941.0,189.6112,189.8093,189.1653,189.2446,103941.0
2025-02-03 14:55:00,191.0,191.28,190.85,191.27,86577.0,189.2446,189.522,189.0959,189.5121,86577.0
2025-02-03 15:00:00,191.25,191.38,191.1,191.15,70403.0,189.4923,189.6211,189.3436,189.3932,70403.0
2025-02-03 15:05:00,191.15,191.21,190.96,191.07,51848.0,189.3932,189.4526,189.2049,189.3139,51848.0
2025-02-03 15:10:00,191.03,191.15,190.95,191.12,40351.0,189.2743,189.3932,189.195,189.3635,40351.0
2025-02-03 15:15:00,191.12,191.12,190.76,190.88,73605.0,189.3635,189.3635,189.0068,189.1257,73605.0
2025-02-03 15:20:00,190.87,190.89,190.39,190.44,39623.0,189.1158,189.1356,188.6402,188.6897,39623.0
2025-02-03 15:25:00,190.44,190.44,190.11,190.16,59344.0,188.6897,188.6897,188.3627,188.4123,59344.0
2025-02-03 15:30:00,190.16,190.42,190.0,190.15,110531.0,188.4123,188.6699,188.2538,188.4024,110531.0
2025-02-03 15:35:00,190.18,190.64,189.96,190.62,81516.0,188.4321,188.8879,188.2141,188.8681,81516.0
2025-02-03 15:40:00,190.62,190.71,190.38,190.5,72848.0,188.8681,188.9572,188.6303,188.7492,72848.0
2025-02-03 15:45:00,190.51,190.54,190.3,190.5,167571.0,188.7591,188.7888,188.551,188.7492,167571.0
2025-02-03 15:50:00,190.54,190.69,190.37,190.48,190065.0,188.7888,188.9374,188.6204,188.7293,190065.0
2025-02-03 15:55:00,190.48,190.75,190.09,190.17,581764.0,188.7293,188.9969,188.3429,188.4222,581764.0
2025-02-04 09:30:00,187.63,189.67,187.25,189.15,277620.0,185.9055,187.9268,185.529,187.4116,277620.0
2025-02-04 09:35:00,189.11,189.64,188.88,189.3,73510.0,187.3719,187.8971,187.144,187.5602,73510.0
2025-02-04 09:40:00,189.3,189.46,188.32,188.98,84701.0,187.5602,187.7187,186.5892,187.2431,84701.0
2025-02-04 09:45:00,188.87,188.98,188.19,188.24,67170.0,187.1341,187.2431,186.4604,186.5099,67170.0
2025-02-04 09:50:00,188.24,188.39,187.67,187.79,44953.0,186.5099,186.6586,185.9452,186.0641,44953.0
2025-02-04 09:55:00,187.84,188.01,187.54,187.97,37962.0,186.1136,186.282,185.8164,186.2424,37962.0
2025-02-04 10:00:00,187.98,188.94,187.97,188.68,147161.0,186.2523,187.2035,186.2424,186.9459,147161.0
2025-02-04 10:05:00,188.8,188.8,188.18,188.73,68746.0,187.0648,187.0648,186.4505,186.9954,68746.0
2025-02-04 10:10:00,188.72,189.12,188.71,189.02,54971.0,186.9855,187.3818,186.9756,187.2828,54971.0
2025-02-04 10:15:00,188.96,189.12,188.82,189.0,53402.0,187.2233,187.3818,187.0846,187.2629,53402.0
2025-02-04 10:20:00,189.0,189.12,187.32,187.43,66891.0,187.2629,187.3818,185.5984,185.7074,66891.0
2025-02-04 10:25:00,187.4,187.55,187.05,187.4,32863.0,185.6777,185.8263,185.3309,185.6777,32863.0
2025-02-04 10:30:00,187.48,188.99,187.41,188.9,54627.0,185.7569,187.253,185.6876,187.1639,54627.0
2025-02-04 10:35:00,188.9,188.95,188.7,188.95,44739.0,187.1639,187.2134,186.9657,187.2134,44739.0
2025-02-04 10:40:00,188.95,188.99,188.65,188.85,69267.0,187.2134,187.253,186.9162,187.1143,69267.0
2025-02-04 10:45:00,188.79,188.97,188.57,188.92,41938.0,187.0549,187.2332,186.8369,187.1837,41938.0
2025-02-04 10:50:00,188.82,189.31,188.82,189.03,59650.0,187.0846,187.5701,187.0846,187.2927,59650.0
2025-02-04 10:55:00,189.0,189.26,188.84,189.21,50819.0,187.2629,187.5206,187.1044,187.471,50819.0
2025-02-04 11:00:00,189.26,189.37,189.1,189.31,31803.0,187.5206,187.6295,187.362,187.5701,31803.0
2025-02-04 11:05:00,189.31,189.82,189.21,189.8,29578.0,187.5701,188.0754,187.471,188.0556,29578.0
2025-02-04 11:10:00,189.8,189.97,189.7,189.78,48409.0,188.0556,188.224,187.9565,188.0358,48409.0
2025-02-04 11:15:00,189.82,190.08,189.52,189.58,40096.0,188.0754,188.333,187.7782,187.8376,40096.0
2025-02-04 11:20:00,189.62,190.11,189.61,190.11,28818.0,187.8772,188.3627,187.8673,188.3627,28818.0
2025-02-04 11:25:00,190.06,190.14,189.84,189.86,65889.0,188.3132,188.3925,188.0952,188.115,65889.0
2025-02-04 11:30:00,189.92,190.04,189.68,190.01,24880.0,188.1745,188.2934,187.9367,188.2637,24880.0
2025-02-04 11:35:00,190.03,190.38,189.99,190.32,30052.0,188.2835,188.6303,188.2438,188.5708,30052.0
2025-02-04 11:40:00,190.27,190.28,189.94,190.15,65431.0,188.5213,188.5312,188.1943,188.4024,65431.0
2025-02-04 11:45:00,190.07,190.45,189.98,190.33,33494.0,188.3231,188.6996,188.2339,188.5807,33494.0
2025-02-04 11:50:00,190.39,190.59,190.24,190.56,21843.0,188.6402,188.8383,188.4915,188.8086,21843.0
2025-02-04 11:55:00,190.55,190.73,190.39,190.45,31581.0,188.7987,188.977,188.6402,188.6996,31581.0
2025-02-04 12:00:00,190.47,190.87,190.38,190.78,41500.0,188.7194,189.1158,188.6303,189.0266,41500.0
2025-02-04 12:05:00,190.8,190.9,190.26,190.42,94596.0,189.0464,189.1455,188.5114,188.6699,94596.0
2025-02-04 12:10:00,190.45,190.82,190.34,190.82,52193.0,188.6996,189.0662,188.5906,189.0662,52193.0
2025-02-04 12:15:00,190.79,190.86,190.58,190.73,39182.0,189.0365,189.1059,188.8284,188.977,39182.0
2025-02-04 12:20:00,190.68,190.83,190.56,190.71,81707.0,188.9275,189.0761,188.8086,188.9572,81707.0
2025-02-04 12:25:00,190.75,190.81,190.43,190.74,41220.0,188.9969,189.0563,188.6798,188.987,41220.0
2025-02-04 12:30:00,190.79,190.79,190.34,190.42,27740.0,189.0365,189.0365,188.5906,188.6699,27740.0
2025-02-04 12:35:00,190.4,190.74,190.31,190.39,50943.0,188.6501,188.987,188.5609,188.6402,50943.0
2025-02-04 12:40:00,190.38,190.51,190.22,190.33,23954.0,188.6303,188.7591,188.4717,188.5807,23954.0
2025-02-04 12:45:00,190.33,190.35,189.94,189.97,38211.0,188.5807,188.6005,188.1943,188.224,38211.0
2025-02-04 12:50:00,190.04,190.05,189.85,189.99,24465.0,188.2934,188.3033,188.1051,188.2438,24465.0
2025-02-04 12:55:00,190.0,190.16,189.94,190.08,22403.0,188.2538,188.4123,188.1943,188.333,22403.0
2025-02-04 13:00:00,190.08,190.3,190.05,190.3,17846.0,188.333,188.551,188.3033,188.551,17846.0
2025-02-04 13:05:00,190.27,190.42,190.02,190.02,22669.0,188.5213,188.6699,188.2736,188.2736,22669.0
2025-02-04 13:10:00,190.08,190.54,190.02,190.52,53010.0,188.333,188.7888,188.2736,188.769,53010.0
2025-02-04 13:15:00,190.5,190.76,190.49,190.59,29051.0,188.7492,189.0068,188.7393,188.8383,29051.0
2025-02-04 13:20:00,190.61,190.75,190.4,190.74,21624.0,188.8581,188.9969,188.6501,188.987,21624.0
2025-02-04 13:25:00,190.74,190.87,190.52,190.85,82649.0,188.987,189.1158,188.769,189.0959,82649.0
2025-02-04 13:30:00,190.85,191.15,190.74,191.14,54442.0,189.0959,189.3932,188.987,189.3833,54442.0
2025-02-04 13:35:00,191.04,191.04,190.73,190.83,155980.0,189.2842,189.2842,188.977,189.0761,155980.0
2025-02-04 13:40:00,190.8,190.96,190.58,190.96,15550.0,189.0464,189.2049,188.8284,189.2049,15550.0
2025-02-04 13:45:00,190.94,191.04,190.33,190.54,49505.0,189.1851,189.2842,188.5807,188.7888,49505.0
2025-02-04 13:50:00,190.5,190.59,190.33,190.5,15957.0,188.7492,188.8383,188.5807,188.7492,15957.0
2025-02-04 13:55:00,190.61,190.81,190.55,190.58,20812.0,188.8581,189.0563,188.7987,188.8284,20812.0
2025-02-04 14:00:00,190.61,190.66,190.35,190.42,20482.0,188.8581,188.9077,188.6005,188.6699,20482.0
2025-02-04 14:05:00,190.45,190.71,190.41,190.59,17676.0,188.6996,188.9572,188.66,188.8383,17676.0
2025-02-04 14:10:00,190.71,190.79,190.45,190.67,23736.0,188.9572,189.0365,188.6996,188.9176,23736.0
2025-02-04 14:15:00,190.68,190.71,190.5,190.53,25543.0,188.9275,188.9572,188.7492,188.7789,25543.0
2025-02-04 14:20:00,190.53,190.68,190.45,190.63,20752.0,188.7789,188.9275,188.6996,188.878,20752.0
2025-02-04 14:25:00,190.61,190.73,190.55,190.63,17934.0,188.8581,188.977,188.7987,188.878,17934.0
2025-02-04 14:30:00,190.65,190.8,190.58,190.72,23220.0,188.8978,189.0464,188.8284,188.9671,23220.0
2025-02-04 14:35:00,190.65,190.77,190.44,190.55,37534.0,188.8978,189.0167,188.6897,188.7987,37534.0
2025-02-04 14:40:00,190.59,190.82,190.59,190.75,36834.0,188.8383,189.0662,188.8383,188.9969,36834.0
2025-02-04 14:45:00,190.76,190.83,190.64,190.78,23614.0,189.0068,189.0761,188.8879,189.0266,23614.0
2025-02-04 14:50:00,190.81,190.95,190.73,190.91,30925.0,189.0563,189.195,188.977,189.1554,30925.0
2025-02-04 14:55:00,190.84,190.9,190.55,190.69,35001.0,189.086,189.1455,188.7987,188.9374,35001.0
2025-02-04 15:00:00,190.73,190.75,190.62,190.75,33486.0,188.977,188.9969,188.8681,188.9969,33486.0
2025-02-04 15:05:00,190.75,190.85,190.64,190.73,34596.0,188.9969,189.0959,188.8879,188.977,34596.0
2025-02-04 15:10:00,190.74,190.97,190.73,190.89,98361.0,188.987,189.2148,188.977,189.1356,98361.0
2025-02-04 15:15:00,190.93,190.95,190.32,190.37,71058.0,189.1752,189.195,188.5708,188.6204,71058.0
2025-02-04 15:20:00,190.37,190.37,190.0,190.04,47488.0,188.6204,188.6204,188.2538,188.2934,47488.0
2025-02-04 15:25:00,190.07,190.07,189.82,189.88,48010.0,188.3231,188.3231,188.0754,188.1349,48010.0
2025-02-04 15:30:00,189.84,189.94,189.75,189.83,44386.0,188.0952,188.1943,188.0061,188.0853,44386.0
2025-02-04 15:35:00,189.85,189.85,189.55,189.74,46862.0,188.1051,188.1051,187.8079,187.9961,46862.0
2025-02-04 15:40:00,189.74,189.74,189.02,189.05,141552.0,187.9961,187.9961,187.2828,187.3125,141552.0
2025-02-04 15:45:00,189.07,189.75,189.07,189.68,61508.0,187.3323,188.0061,187.3323,187.9367,61508.0
2025-02-04 15:50:00,189.63,189.81,189.22,189.62,151244.0,187.8872,188.0655,187.4809,187.8772,151244.0
2025-02-04 15:55:00,189.67,190.05,189.56,189.91,372249.0,187.9268,188.3033,187.8178,188.1646,372249.0
2025-02-05 09:30:00,190.52,190.65,189.92,190.25,92047.0,188.769,188.8978,188.1745,188.5015,92047.0
2025-02-05 09:35:00,190.48,191.65,190.37,191.65,71560.0,188.7293,189.8886,188.6204,189.8886,71560.0
2025-02-05 09:40:00,191.55,192.24,191.0,191.24,58813.0,189.7895,190.4732,189.2446,189.4824,58813.0
2025-02-05 09:45:00,191.17,191.83,190.91,191.67,48673.0,189.413,190.0669,189.1554,189.9084,48673.0
2025-02-05 09:50:00,191.7,192.17,191.52,192.09,37144.0,189.9381,190.4038,189.7598,190.3245,37144.0
2025-02-05 09:55:00,192.16,192.37,191.99,192.18,61445.0,190.3939,190.602,190.2255,190.4137,61445.0
2025-02-05 10:00:00,192.28,192.35,191.47,191.72,54898.0,190.5128,190.5822,189.7102,189.9579,54898.0
2025-02-05 10:05:00,191.72,191.75,191.26,191.26,87148.0,189.9579,189.9877,189.5022,189.5022,87148.0
2025-02-05 10:10:00,191.34,192.2,190.92,192.2,43703.0,189.5814,190.4335,189.1653,190.4335,43703.0
2025-02-05 10:15:00,192.16,192.83,192.08,192.66,37967.0,190.3939,191.0577,190.3146,190.8893,37967.0
2025-02-05 10:20:00,192.66,193.19,192.58,193.14,31365.0,190.8893,191.4144,190.81,191.3649,31365.0
2025-02-05 10:25:00,193.14,193.32,192.74,193.27,94639.0,191.3649,191.5432,190.9686,191.4937,94639.0
2025-02-05 10:30:00,193.24,193.38,192.97,193.31,68154.0,191.464,191.6027,191.1965,191.5333,68154.0
2025-02-05 10:35:00,193.31,193.36,192.95,193.09,53272.0,191.5333,191.5829,191.1766,191.3154,53272.0
2025-02-05 10:40:00,193.02,193.38,192.81,192.96,42313.0,191.246,191.6027,191.0379,191.1866,42313.0
2025-02-05 10:45:00,193.0,193.01,192.39,192.47,42757.0,191.2262,191.2361,190.6218,190.7011,42757.0
2025-02-05 10:50:00,192.43,192.79,192.34,192.53,51964.0,190.6614,191.0181,190.5722,190.7605,51964.0
2025-02-05 10:55:00,192.53,192.69,192.25,192.33,37193.0,190.7605,190.919,190.4831,190.5623,37193.0
2025-02-05 11:00:00,192.21,192.53,192.16,192.48,39132.0,190.4434,190.7605,190.3939,190.711,39132.0
2025-02-05 11:05:00,192.48,192.6,192.24,192.46,38558.0,190.711,190.8299,190.4732,190.6911,38558.0
2025-02-05 11:10:00,192.39,192.47,192.05,192.19,34193.0,190.6218,190.7011,190.2849,190.4236,34193.0
2025-02-05 11:15:00,192.18,192.62,192.06,192.56,28243.0,190.4137,190.8497,190.2948,190.7902,28243.0
2025-02-05 11:20:00,192.55,192.55,191.88,191.97,42762.0,190.7803,190.7803,190.1165,190.2056,42762.0
2025-02-05 11:25:00,191.94,192.03,191.72,191.77,44197.0,190.1759,190.2651,189.9579,190.0075,44197.0
2025-02-05 11:30:00,191.83,191.93,191.62,191.81,55132.0,190.0669,190.166,189.8589,190.0471,55132.0
2025-02-05 11:35:00,191.8,191.92,191.36,191.54,44042.0,190.0372,190.1561,189.6013,189.7796,44042.0
2025-02-05 11:40:00,191.52,191.75,191.46,191.74,20623.0,189.7598,189.9877,189.7003,189.9778,20623.0
2025-02-05 11:45:00,191.72,191.77,191.55,191.55,24324.0,189.9579,190.0075,189.7895,189.7895,24324.0
2025-02-05 11:50:00,191.58,191.8,191.44,191.44,23162.0,189.8192,190.0372,189.6805,189.6805,23162.0
2025-02-05 11:55:00,191.41,191.44,191.23,191.27,12531.0,189.6508,189.6805,189.4725,189.5121,12531.0
2025-02-05 12:00:00,191.26,191.51,191.21,191.41,22315.0,189.5022,189.7499,189.4526,189.6508,22315.0
2025-02-05 12:05:00,191.4,191.54,191.39,191.46,21163.0,189.6409,189.7796,189.631,189.7003,21163.0
2025-02-05 12:10:00,191.5,191.62,191.44,191.45,25208.0,189.74,189.8589,189.6805,189.6904,25208.0
2025-02-05 12:15:00,191.45,191.78,191.45,191.75,28674.0,189.6904,190.0174,189.6904,189.9877,28674.0
2025-02-05 12:20:00,191.73,191.8,191.54,191.72,17033.0,189.9679,190.0372,189.7796,189.9579,17033.0
2025-02-05 12:25:00,191.7,191.87,191.68,191.71,23655.0,189.9381,190.1066,189.9183,189.948,23655.0
2025-02-05 12:30:00,191.68,191.76,191.61,191.73,13434.0,189.9183,189.9976,189.849,189.9679,13434.0
2025-02-05 12:35:00,191.76,191.94,191.62,191.92,18530.0,189.9976,190.1759,189.8589,190.1561,18530.0
2025-02-05 12:40:00,191.95,192.0,191.88,191.93,16396.0,190.1858,190.2354,190.1165,190.166,16396.0
2025-02-05 12:45:00,191.95,191.99,191.93,191.99,9710.0,190.1858,190.2255,190.166,190.2255,9710.0
2025-02-05 12:50:00,191.99,192.0,191.73,191.85,28338.0,190.2255,190.2354,189.9679,190.0868,28338.0
2025-02-05 12:55:00,191.8,191.9,191.79,191.9,8761.0,190.0372,190.1363,190.0273,190.1363,8761.0
2025-02-05 13:00:00,191.87,191.97,191.82,191.95,8983.0,190.1066,190.2056,190.057,190.1858,8983.0
2025-02-05 13:05:00,191.94,192.0,191.94,191.98,19037.0,190.1759,190.2354,190.1759,190.2156,19037.0
2025-02-05 13:10:00,191.99,192.07,191.92,191.96,32276.0,190.2255,190.3047,190.1561,190.1957,32276.0
2025-02-05 13:15:00,191.94,192.02,191.92,191.96,21093.0,190.1759,190.2552,190.1561,190.1957,21093.0
2025-02-05 13:20:00,191.95,192.01,191.88,192.0,46663.0,190.1858,190.2453,190.1165,190.2354,46663.0
2025-02-05 13:25:00,191.99,192.01,191.9,191.93,21487.0,190.2255,190.2453,190.1363,190.166,21487.0
2025-02-05 13:30:00,191.95,192.25,191.89,192.22,45134.0,190.1858,190.4831,190.1264,190.4534,45134.0
2025-02-05 13:35:00,192.17,192.21,192.07,192.2,25937.0,190.4038,190.4434,190.3047,190.4335,25937.0
2025-02-05 13:40:00,192.2,192.35,192.19,192.31,20617.0,190.4335,190.5822,190.4236,190.5425,20617.0
2025-02-05 13:45:00,192.29,192.32,192.11,192.23,19002.0,190.5227,190.5524,190.3444,190.4633,19002.0
2025-02-05 13:50:00,192.23,192.23,192.04,192.04,15621.0,190.4633,190.4633,190.275,190.275,15621.0
2025-02-05 13:55:00,192.04,192.08,191.87,191.93,17042.0,190.275,190.3146,190.1066,190.166,17042.0
2025-02-05 14:00:00,191.96,192.12,191.94,192.1,25511.0,190.1957,190.3543,190.1759,190.3345,25511.0
2025-02-05 14:05:00,192.09,192.23,192.07,192.19,15404.0,190.3245,190.4633,190.3047,190.4236,15404.0
2025-02-05 14:10:00,192.18,192.21,192.05,192.17,16503.0,190.4137,190.4434,190.2849,190.4038,16503.0
2025-02-05 14:15:00,192.2,192.29,192.14,192.22,33976.0,190.4335,190.5227,190.3741,190.4534,33976.0
2025-02-05 14:20:00,192.23,192.56,192.23,192.53,129481.0,190.4633,190.7902,190.4633,190.7605,129481.0
2025-02-05 14:25:00,192.57,192.82,192.52,192.78,33139.0,190.8001,191.0478,190.7506,191.0082,33139.0
2025-02-05 14:30:00,192.75,192.75,192.35,192.41,36582.0,190.9785,190.9785,190.5822,190.6416,36582.0
2025-02-05 14:35:00,192.38,192.39,192.12,192.12,26677.0,190.6119,190.6218,190.3543,190.3543,26677.0
2025-02-05 14:40:00,192.12,192.17,192.04,192.06,31203.0,190.3543,190.4038,190.275,190.2948,31203.0
2025-02-05 14:45:00,192.06,192.09,191.81,191.89,39519.0,190.2948,190.3245,190.0471,190.1264,39519.0
2025-02-05 14:50:00,191.92,191.98,191.83,191.94,20225.0,190.1561,190.2156,190.0669,190.1759,20225.0
2025-02-05 14:55:00,191.95,192.02,191.75,191.77,20667.0,190.1858,190.2552,189.9877,190.0075,20667.0
2025-02-05 15:00:00,191.78,191.81,191.71,191.77,38176.0,190.0174,190.0471,189.948,190.0075,38176.0
2025-02-05 15:05:00,191.77,191.82,191.5,191.58,30982.0,190.0075,190.057,189.74,189.8192,30982.0
2025-02-05 15:10:00,191.58,191.68,191.53,191.63,31586.0,189.8192,189.9183,189.7697,189.8688,31586.0
2025-02-05 15:15:00,191.65,191.65,191.42,191.52,33849.0,189.8886,189.8886,189.6607,189.7598,33849.0
2025-02-05 15:20:00,191.52,191.64,191.41,191.41,38599.0,189.7598,189.8787,189.6508,189.6508,38599.0
2025-02-05 15:25:00,191.41,191.43,191.22,191.28,41034.0,189.6508,189.6706,189.4625,189.522,41034.0
2025-02-05 15:30:00,191.31,191.63,191.3,191.59,73728.0,189.5517,189.8688,189.5418,189.8291,73728.0
2025-02-05 15:35:00,191.59,191.72,191.48,191.64,54869.0,189.8291,189.9579,189.7202,189.8787,54869.0
2025-02-05 15:40:00,191.64,191.89,191.6,191.85,42817.0,189.8787,190.1264,189.839,190.0868,42817.0
2025-02-05 15:45:00,191.81,191.92,191.7,191.77,61404.0,190.0471,190.1561,189.9381,190.0075,61404.0
2025-02-05 15:50:00,191.74,191.97,191.61,191.71,101411.0,189.9778,190.2056,189.849,189.948,101411.0
2025-02-05 15:55:00,191.73,191.81,191.59,191.75,247403.0,189.9679,190.0471,189.8291,189.9877,247403.0
2025-02-06 09:30:00,191.9,192.0,191.17,191.38,103849.0,190.1363,190.2354,189.413,189.6211,103849.0
2025-02-06 09:35:00,191.19,191.55,190.56,190.62,19644.0,189.4328,189.7895,188.8086,188.8681,19644.0
2025-02-06 09:40:00,190.63,191.91,190.63,191.51,46071.0,188.878,190.1462,188.878,189.7499,46071.0
2025-02-06 09:45:00,191.56,191.6,191.02,191.36,34094.0,189.7994,189.839,189.2644,189.6013,34094.0
2025-02-06 09:50:00,191.38,191.42,190.74,190.95,23632.0,189.6211,189.6607,188.987,189.195,23632.0
2025-02-06 09:55:00,191.01,191.76,190.88,191.67,35558.0,189.2545,189.9976,189.1257,189.9084,35558.0
2025-02-06 10:00:00,191.63,192.39,190.78,192.39,54798.0,189.8688,190.6218,189.0266,190.6218,54798.0
2025-02-06 10:05:00,192.35,192.5,191.62,191.94,33385.0,190.5822,190.7308,189.8589,190.1759,33385.0
2025-02-06 10:10:00,191.84,192.01,191.43,191.81,20214.0,190.0768,190.2453,189.6706,190.0471,20214.0
2025-02-06 10:15:00,191.81,191.96,191.5,191.69,45108.0,190.0471,190.1957,189.74,189.9282,45108.0
2025-02-06 10:20:00,191.71,192.09,191.68,191.85,18980.0,189.948,190.3245,189.9183,190.0868,18980.0
2025-02-06 10:25:00,191.8,192.35,191.69,192.16,25086.0,190.0372,190.5822,189.9282,190.3939,25086.0
2025-02-06 10:30:00,192.17,192.38,192.02,192.28,18236.0,190.4038,190.6119,190.2552,190.5128,18236.0
2025-02-06 10:35:00,192.28,192.34,191.81,192.16,24308.0,190.5128,190.5722,190.0471,190.3939,24308.0
2025-02-06 10:40:00,192.05,192.5,192.05,192.39,24854.0,190.2849,190.7308,190.2849,190.6218,24854.0
2025-02-06 10:45:00,192.38,192.59,192.16,192.48,27608.0,190.6119,190.82,190.3939,190.711,27608.0
2025-02-06 10:50:00,192.57,192.75,192.45,192.68,20164.0,190.8001,190.9785,190.6812,190.9091,20164.0
2025-02-06 10:55:00,192.68,192.84,192.6,192.81,46464.0,190.9091,191.0677,190.8299,191.0379,46464.0
2025-02-06 11:00:00,192.78,193.1,192.64,193.01,36004.0,191.0082,191.3253,190.8695,191.2361,36004.0
2025-02-06 11:05:00,193.02,193.2,192.83,192.87,28476.0,191.246,191.4243,191.0577,191.0974,28476.0
2025-02-06 11:10:00,192.77,193.15,192.77,193.15,19042.0,190.9983,191.3748,190.9983,191.3748,19042.0
2025-02-06 11:15:00,193.15,193.15,192.81,192.9,20861.0,191.3748,191.3748,191.0379,191.1271,20861.0
2025-02-06 11:20:00,192.9,193.13,192.84,193.1,21339.0,191.1271,191.355,191.0677,191.3253,21339.0
2025-02-06 11:25:00,193.1,193.1,192.91,192.96,21719.0,191.3253,191.3253,191.137,191.1866,21719.0
2025-02-06 11:30:00,193.01,193.54,192.99,193.25,43042.0,191.2361,191.7612,191.2163,191.4739,43042.0
2025-02-06 11:35:00,193.22,193.28,192.78,192.97,23765.0,191.4442,191.5036,191.0082,191.1965,23765.0
2025-02-06 11:40:00,192.99,193.11,192.79,192.94,16094.0,191.2163,191.3352,191.0181,191.1667,16094.0
2025-02-06 11:45:00,193.04,193.3,192.89,193.3,17013.0,191.2658,191.5234,191.1172,191.5234,17013.0
2025-02-06 11:50:00,193.23,193.35,193.07,193.17,31897.0,191.4541,191.573,191.2955,191.3946,31897.0
2025-02-06 11:55:00,193.22,193.31,193.02,193.02,16481.0,191.4442,191.5333,191.246,191.246,16481.0
2025-02-06 12:00:00,193.08,193.08,192.85,192.97,18214.0,191.3054,191.3054,191.0776,191.1965,18214.0
2025-02-06 12:05:00,192.97,193.22,192.94,193.15,14366.0,191.1965,191.4442,191.1667,191.3748,14366.0
2025-02-06 12:10:00,193.12,193.18,192.88,192.88,10898.0,191.3451,191.4045,191.1073,191.1073,10898.0
2025-02-06 12:15:00,192.88,192.96,192.7,192.82,17354.0,191.1073,191.1866,190.9289,191.0478,17354.0
2025-02-06 12:20:00,192.86,192.97,192.69,192.9,10945.0,191.0875,191.1965,190.919,191.1271,10945.0
2025-02-06 12:25:00,192.97,193.07,192.9,192.93,14932.0,191.1965,191.2955,191.1271,191.1568,14932.0
2025-02-06 12:30:00,192.98,193.04,192.82,193.04,19277.0,191.2064,191.2658,191.0478,191.2658,19277.0
2025-02-06 12:35:00,193.04,193.37,193.04,193.36,24417.0,191.2658,191.5928,191.2658,191.5829,24417.0
2025-02-06 12:40:00,193.36,193.54,193.11,193.46,48608.0,191.5829,191.7612,191.3352,191.682,48608.0
2025-02-06 12:45:00,193.54,193.54,193.28,193.41,8964.0,191.7612,191.7612,191.5036,191.6324,8964.0
2025-02-06 12:50:00,193.42,193.49,193.31,193.35,16352.0,191.6423,191.7117,191.5333,191.573,16352.0
2025-02-06 12:55:00,193.39,193.47,193.23,193.45,14225.0,191.6126,191.6919,191.4541,191.672,14225.0
2025-02-06 13:00:00,193.43,193.49,193.33,193.45,18052.0,191.6522,191.7117,191.5531,191.672,18052.0
2025-02-06 13:05:00,193.45,193.85,193.45,193.83,16375.0,191.672,192.0684,191.672,192.0486,16375.0
2025-02-06 13:10:00,193.84,193.9,193.61,193.65,24866.0,192.0585,192.1179,191.8306,191.8702,24866.0
2025-02-06 13:15:00,193.73,194.14,193.65,194.14,29900.0,191.9495,192.3557,191.8702,192.3557,29900.0
2025-02-06 13:20:00,194.09,194.49,194.05,194.42,37666.0,192.3062,192.7025,192.2665,192.6331,37666.0
2025-02-06 13:25:00,194.39,194.45,194.09,194.19,34021.0,192.6034,192.6629,192.3062,192.4052,34021.0
2025-02-06 13:30:00,194.25,194.25,193.65,193.68,17074.0,192.4647,192.4647,191.8702,191.8999,17074.0
2025-02-06 13:35:00,193.69,193.71,193.3,193.59,29200.0,191.9098,191.9297,191.5234,191.8108,29200.0
2025-02-06 13:40:00,193.58,193.86,193.43,193.74,13776.0,191.8009,192.0783,191.6522,191.9594,13776.0
2025-02-06 13:45:00,193.69,193.82,193.54,193.69,14393.0,191.9098,192.0386,191.7612,191.9098,14393.0
2025-02-06 13:50:00,193.71,193.75,193.61,193.64,9462.0,191.9297,191.9693,191.8306,191.8603,9462.0
2025-02-06 13:55:00,193.72,193.76,193.59,193.72,13278.0,191.9396,191.9792,191.8108,191.9396,13278.0
2025-02-06 14:00:00,193.76,193.87,193.72,193.86,8464.0,191.9792,192.0882,191.9396,192.0783,8464.0
2025-02-06 14:05:00,193.81,194.09,193.73,193.92,18619.0,192.0287,192.3062,191.9495,192.1377,18619.0
2025-02-06 14:10:00,193.91,194.17,193.86,194.05,25294.0,192.1278,192.3854,192.0783,192.2665,25294.0
2025-02-06 14:15:00,194.05,194.15,193.98,194.15,18416.0,192.2665,192.3656,192.1972,192.3656,18416.0
2025-02-06 14:20:00,194.08,194.2,193.84,193.89,29109.0,192.2963,192.4152,192.0585,192.108,29109.0
2025-02-06 14:25:00,193.89,194.01,193.73,193.87,27098.0,192.108,192.2269,191.9495,192.0882,27098.0
2025-02-06 14:30:00,193.83,194.04,193.68,193.78,20987.0,192.0486,192.2566,191.8999,191.999,20987.0
2025-02-06 14:35:00,193.73,193.89,193.64,193.81,17203.0,191.9495,192.108,191.8603,192.0287,17203.0
2025-02-06 14:40:00,193.84,193.85,193.45,193.49,18081.0,192.0585,192.0684,191.672,191.7117,18081.0
2025-02-06 14:45:00,193.46,193.98,193.4,193.96,27780.0,191.682,192.1972,191.6225,192.1774,27780.0
2025-02-06 14:50:00,193.91,193.96,193.75,193.93,18316.0,192.1278,192.1774,191.9693,192.1476,18316.0
2025-02-06 14:55:00,193.9,193.97,193.5,193.56,19566.0,192.1179,192.1873,191.7216,191.781,19566.0
2025-02-06 15:00:00,193.6,193.8,193.4,193.71,39664.0,191.8207,192.0188,191.6225,191.9297,39664.0
2025-02-06 15:05:00,193.79,193.98,193.75,193.88,40237.0,192.0089,192.1972,191.9693,192.0981,40237.0
2025-02-06 15:10:00,193.85,193.98,193.69,193.88,19813.0,192.0684,192.1972,191.9098,192.0981,19813.0
2025-02-06 15:15:00,193.92,193.92,193.51,193.52,24470.0,192.1377,192.1377,191.7315,191.7414,24470.0
2025-02-06 15:20:00,193.52,193.52,193.26,193.33,18274.0,191.7414,191.7414,191.4838,191.5531,18274.0
2025-02-06 15:25:00,193.33,193.54,193.32,193.49,39174.0,191.5531,191.7612,191.5432,191.7117,39174.0
2025-02-06 15:30:00,193.46,193.65,193.42,193.47,20114.0,191.682,191.8702,191.6423,191.6919,20114.0
2025-02-06 15:35:00,193.46,193.51,193.19,193.32,25623.0,191.682,191.7315,191.4144,191.5432,25623.0
2025-02-06 15:40:00,193.31,193.34,193.0,193.07,26924.0,191.5333,191.5631,191.2262,191.2955,26924.0
2025-02-06 15:45:00,193.07,193.23,193.0,193.06,32910.0,191.2955,191.4541,191.2262,191.2856,32910.0
2025-02-06 15:50:00,193.09,193.43,193.05,193.23,61438.0,191.3154,191.6522,191.2757,191.4541,61438.0
2025-02-06 15:55:00,193.24,193.3,192.86,192.92,201000.0,191.464,191.5234,191.0875,191.1469,201000.0
2025-02-07 09:30:00,193.16,193.31,192.35,192.72,92191.0,191.3847,191.5333,190.5822,190.9488,92191.0
2025-02-07 09:35:00,192.78,193.22,192.35,192.63,29501.0,191.0082,191.4442,190.5822,190.8596,29501.0
2025-02-07 09:40:00,192.9,192.97,192.31,192.51,17260.0,191.1271,191.1965,190.5425,190.7407,17260.0
2025-02-07 09:45:00,192.43,193.29,192.39,193.19,19711.0,190.6614,191.5135,190.6218,191.4144,19711.0
2025-02-07 09:50:00,193.16,193.44,192.9,193.37,22988.0,191.3847,191.6621,191.1271,191.5928,22988.0
2025-02-07 09:55:00,193.46,193.86,193.36,193.52,18585.0,191.682,192.0783,191.5829,191.7414,18585.0
2025-02-07 10:00:00,193.4,193.63,192.88,192.88,22929.0,191.6225,191.8504,191.1073,191.1073,22929.0
2025-02-07 10:05:00,192.94,193.14,192.45,192.7,27014.0,191.1667,191.3649,190.6812,190.9289,27014.0
2025-02-07 10:10:00,192.81,193.22,192.7,192.8,19293.0,191.0379,191.4442,190.9289,191.028,19293.0
2025-02-07 10:15:00,192.91,193.31,192.71,193.24,17531.0,191.137,191.5333,190.9388,191.464,17531.0
2025-02-07 10:20:00,193.24,193.31,193.0,193.06,12413.0,191.464,191.5333,191.2262,191.2856,12413.0
2025-02-07 10:25:00,193.06,193.1,192.83,192.85,22471.0,191.2856,191.3253,191.0577,191.0776,22471.0
2025-02-07 10:30:00,192.8,192.91,192.49,192.75,28502.0,191.028,191.137,190.7209,190.9785,28502.0
2025-02-07 10:35:00,192.86,192.95,192.5,192.51,10137.0,191.0875,191.1766,190.7308,190.7407,10137.0
2025-02-07 10:40:00,192.47,192.71,192.47,192.64,16838.0,190.7011,190.9388,190.7011,190.8695,16838.0
2025-02-07 10:45:00,192.64,192.81,192.47,192.73,30288.0,190.8695,191.0379,190.7011,190.9587,30288.0
2025-02-07 10:50:00,192.81,193.0,192.14,192.2,35401.0,191.0379,191.2262,190.3741,190.4335,35401.0
2025-02-07 10:55:00,192.27,192.47,192.22,192.37,13705.0,190.5029,190.7011,190.4534,190.602,13705.0
2025-02-07 11:00:00,192.35,192.38,192.0,192.38,10074.0,190.5822,190.6119,190.2354,190.6119,10074.0
2025-02-07 11:05:00,192.27,192.45,192.14,192.17,19064.0,190.5029,190.6812,190.3741,190.4038,19064.0
2025-02-07 11:10:00,192.08,192.42,192.01,192.31,18077.0,190.3146,190.6515,190.2453,190.5425,18077.0
2025-02-07 11:15:00,192.22,192.38,191.94,192.22,24328.0,190.4534,190.6119,190.1759,190.4534,24328.0
2025-02-07 11:20:00,192.22,192.45,191.98,192.03,15345.0,190.4534,190.6812,190.2156,190.2651,15345.0
2025-02-07 11:25:00,192.04,192.12,191.61,191.61,21251.0,190.275,190.3543,189.849,189.849,21251.0
2025-02-07 11:30:00,191.66,192.27,191.65,192.24,25110.0,189.8985,190.5029,189.8886,190.4732,25110.0
2025-02-07 11:35:00,192.27,192.36,191.96,192.0,19179.0,190.5029,190.5921,190.1957,190.2354,19179.0
2025-02-07 11:40:00,192.0,192.12,191.72,191.78,14821.0,190.2354,190.3543,189.9579,190.0174,14821.0
2025-02-07 11:45:00,191.79,192.2,191.79,191.93,23987.0,190.0273,190.4335,190.0273,190.166,23987.0
2025-02-07 11:50:00,192.0,192.2,191.94,192.07,11131.0,190.2354,190.4335,190.1759,190.3047,11131.0
2025-02-07 11:55:00,192.1,192.18,191.99,191.99,10985.0,190.3345,190.4137,190.2255,190.2255,10985.0
2025-02-07 12:00:00,192.09,192.28,192.0,192.23,10394.0,190.3245,190.5128,190.2354,190.4633,10394.0
2025-02-07 12:05:00,192.23,192.36,192.19,192.29,10960.0,190.4633,190.5921,190.4236,190.5227,10960.0
2025-02-07 12:10:00,192.31,192.4,192.15,192.4,7042.0,190.5425,190.6317,190.384,190.6317,7042.0
2025-02-07 12:15:00,192.31,192.47,191.98,192.12,13090.0,190.5425,190.7011,190.2156,190.3543,13090.0
2025-02-07 12:20:00,192.12,192.32,191.94,192.25,18647.0,190.3543,190.5524,190.1759,190.4831,18647.0
2025-02-07 12:25:00,192.3,192.42,192.19,192.42,7518.0,190.5326,190.6515,190.4236,190.6515,7518.0
2025-02-07 12:30:00,192.42,192.55,192.27,192.31,14354.0,190.6515,190.7803,190.5029,190.5425,14354.0
2025-02-07 12:35:00,192.31,192.49,192.24,192.49,7929.0,190.5425,190.7209,190.4732,190.7209,7929.0
2025-02-07 12:40:00,192.47,192.47,192.13,192.3,10649.0,190.7011,190.7011,190.3642,190.5326,10649.0
2025-02-07 12:45:00,192.3,192.39,191.91,191.92,13232.0,190.5326,190.6218,190.1462,190.1561,13232.0
2025-02-07 12:50:00,191.96,191.97,191.67,191.83,11452.0,190.1957,190.2056,189.9084,190.0669,11452.0
2025-02-07 12:55:00,191.88,192.04,191.82,191.82,9183.0,190.1165,190.275,190.057,190.057,9183.0
2025-02-07 13:00:00,191.83,191.97,191.82,191.97,4623.0,190.0669,190.2056,190.057,190.2056,4623.0
2025-02-07 13:05:00,191.93,192.03,191.76,191.83,7206.0,190.166,190.2651,189.9976,190.0669,7206.0
2025-02-07 13:10:00,191.83,192.0,191.77,191.94,4600.0,190.0669,190.2354,190.0075,190.1759,4600.0
2025-02-07 13:15:00,191.94,192.29,191.92,192.23,7947.0,190.1759,190.5227,190.1561,190.4633,7947.0
2025-02-07 13:20:00,192.18,192.3,192.18,192.25,9460.0,190.4137,190.5326,190.4137,190.4831,9460.0
2025-02-07 13:25:00,192.23,192.33,191.87,191.88,21514.0,190.4633,190.5623,190.1066,190.1165,21514.0
2025-02-07 13:30:00,191.81,191.94,191.75,191.75,6016.0,190.0471,190.1759,189.9877,189.9877,6016.0
2025-02-07 13:35:00,191.77,192.0,191.77,191.82,9909.0,190.0075,190.2354,190.0075,190.057,9909.0
2025-02-07 13:40:00,191.82,191.83,191.54,191.59,7290.0,190.057,190.0669,189.7796,189.8291,7290.0
2025-02-07 13:45:00,191.6,191.64,191.45,191.58,9465.0,189.839,189.8787,189.6904,189.8192,9465.0
2025-02-07 13:50:00,191.58,191.76,191.52,191.53,9028.0,189.8192,189.9976,189.7598,189.7697,9028.0
2025-02-07 13:55:00,191.59,191.6,191.46,191.46,11727.0,189.8291,189.839,189.7003,189.7003,11727.0
2025-02-07 14:00:00,191.51,191.74,191.48,191.68,10715.0,189.7499,189.9778,189.7202,189.9183,10715.0
2025-02-07 14:05:00,191.62,191.73,191.49,191.73,13804.0,189.8589,189.9679,189.7301,189.9679,13804.0
2025-02-07 14:10:00,191.71,191.71,191.51,191.56,6744.0,189.948,189.948,189.7499,189.7994,6744.0
2025-02-07 14:15:00,191.53,191.69,191.37,191.43,8644.0,189.7697,189.9282,189.6112,189.6706,8644.0
2025-02-07 14:20:00,191.43,191.58,191.38,191.53,19534.0,189.6706,189.8192,189.6211,189.7697,19534.0
2025-02-07 14:25:00,191.6,191.64,191.5,191.56,9348.0,189.839,189.8787,189.74,189.7994,9348.0
2025-02-07 14:30:00,191.55,191.62,191.41,191.44,13889.0,189.7895,189.8589,189.6508,189.6805,13889.0
2025-02-07 14:35:00,191.58,191.62,191.44,191.5,17645.0,189.8192,189.8589,189.6805,189.74,17645.0
2025-02-07 14:40:00,191.58,191.59,191.29,191.29,15216.0,189.8192,189.8291,189.5319,189.5319,15216.0
2025-02-07 14:45:00,191.34,191.44,191.3,191.33,12711.0,189.5814,189.6805,189.5418,189.5715,12711.0
2025-02-07 14:50:00,191.33,191.33,191.15,191.15,9358.0,189.5715,189.5715,189.3932,189.3932,9358.0
2025-02-07 14:55:00,191.18,191.21,191.05,191.11,11357.0,189.4229,189.4526,189.2941,189.3536,11357.0
2025-02-07 15:00:00,191.12,191.12,190.82,190.86,25455.0,189.3635,189.3635,189.0662,189.1059,25455.0
2025-02-07 15:05:00,190.81,190.99,190.81,190.9,24102.0,189.0563,189.2347,189.0563,189.1455,24102.0
2025-02-07 15:10:00,190.96,190.96,190.66,190.72,14625.0,189.2049,189.2049,188.9077,188.9671,14625.0
2025-02-07 15:15:00,190.72,190.91,190.62,190.74,20913.0,188.9671,189.1554,188.8681,188.987,20913.0
2025-02-07 15:20:00,190.74,190.96,190.64,190.94,31022.0,188.987,189.2049,188.8879,189.1851,31022.0
2025-02-07 15:25:00,190.91,190.93,190.77,190.77,15096.0,189.1554,189.1752,189.0167,189.0167,15096.0
2025-02-07 15:30:00,190.85,190.94,190.74,190.93,37596.0,189.0959,189.1851,188.987,189.1752,37596.0
2025-02-07 15:35:00,190.9,190.96,190.68,190.81,31509.0,189.1455,189.2049,188.9275,189.0563,31509.0
2025-02-07 15:40:00,190.81,190.9,190.72,190.72,34957.0,189.0563,189.1455,188.9671,188.9671,34957.0
2025-02-07 15:45:00,190.72,191.04,190.72,190.86,23803.0,188.9671,189.2842,188.9671,189.1059,23803.0
2025-02-07 15:50:00,190.89,190.91,190.46,190.66,68703.0,189.1356,189.1554,188.7095,188.9077,68703.0
2025-02-07 15:55:00,190.67,190.75,190.43,190.6,202320.0,188.9176,188.9969,188.6798,188.8482,202320.0
2025-02-10 09:30:00,191.46,191.46,190.38,190.38,84342.0,189.7003,189.7003,188.6303,188.6303,84342.0
2025-02-10 09:35:00,190.46,191.12,189.32,189.32,92854.0,188.7095,189.3635,187.58,187.58,92854.0
2025-02-10 09:40:00,189.64,189.69,189.09,189.28,17803.0,187.8971,187.9466,187.3521,187.5404,17803.0
2025-02-10 09:45:00,189.34,190.74,189.33,190.46,98105.0,187.5998,188.987,187.5899,188.7095,98105.0
2025-02-10 09:50:00,190.48,190.8,190.3,190.46,18862.0,188.7293,189.0464,188.551,188.7095,18862.0
2025-02-10 09:55:00,190.33,190.47,190.15,190.34,13349.0,188.5807,188.7194,188.4024,188.5906,13349.0
2025-02-10 10:00:00,190.36,190.62,189.96,190.41,16447.0,188.6104,188.8681,188.2141,188.66,16447.0
2025-02-10 10:05:00,190.63,190.79,190.48,190.65,11224.0,188.878,189.0365,188.7293,188.8978,11224.0
2025-02-10 10:10:00,190.69,190.75,189.98,189.98,14859.0,188.9374,188.9969,188.2339,188.2339,14859.0
2025-02-10 10:15:00,189.98,190.2,189.79,189.81,30121.0,188.2339,188.4519,188.0457,188.0655,30121.0
2025-02-10 10:20:00,189.81,190.0,189.62,189.87,12192.0,188.0655,188.2538,187.8772,188.1249,12192.0
2025-02-10 10:25:00,189.87,190.01,189.6,189.92,17283.0,188.1249,188.2637,187.8574,188.1745,17283.0
2025-02-10 10:30:00,189.93,190.06,189.85,189.98,14832.0,188.1844,188.3132,188.1051,188.2339,14832.0
2025-02-10 10:35:00,189.93,190.03,189.8,189.99,14335.0,188.1844,188.2835,188.0556,188.2438,14335.0
2025-02-10 10:40:00,189.99,190.25,189.93,190.24,16401.0,188.2438,188.5015,188.1844,188.4915,16401.0
2025-02-10 10:45:00,190.2,190.54,190.19,190.49,10542.0,188.4519,188.7888,188.442,188.7393,10542.0
2025-02-10 10:50:00,190.55,190.78,190.52,190.71,6665.0,188.7987,189.0266,188.769,188.9572,6665.0
2025-02-10 10:55:00,190.69,190.79,190.56,190.6,13260.0,188.9374,189.0365,188.8086,188.8482,13260.0
2025-02-10 11:00:00,190.55,190.64,189.93,189.99,29967.0,188.7987,188.8879,188.1844,188.2438,29967.0
2025-02-10 11:05:00,189.99,190.24,189.91,190.2,16493.0,188.2438,188.4915,188.1646,188.4519,16493.0
2025-02-10 11:10:00,190.21,190.21,189.86,190.05,12756.0,188.4618,188.4618,188.115,188.3033,12756.0
2025-02-10 11:15:00,190.04,190.28,190.03,190.15,9672.0,188.2934,188.5312,188.2835,188.4024,9672.0
2025-02-10 11:20:00,190.11,190.17,189.81,189.92,25782.0,188.3627,188.4222,188.0655,188.1745,25782.0
2025-02-10 11:25:00,189.96,190.04,189.82,189.93,14780.0,188.2141,188.2934,188.0754,188.1844,14780.0
2025-02-10 11:30:00,190.0,190.07,189.7,190.03,14344.0,188.2538,188.3231,187.9565,188.2835,14344.0
2025-02-10 11:35:00,189.95,190.16,189.95,190.05,19514.0,188.2042,188.4123,188.2042,188.3033,19514.0
2025-02-10 11:40:00,190.05,190.2,190.04,190.08,8467.0,188.3033,188.4519,188.2934,188.333,8467.0
2025-02-10 11:45:00,190.08,190.13,189.97,190.0,8758.0,188.333,188.3826,188.224,188.2538,8758.0
2025-02-10 11:50:00,190.0,190.07,189.92,190.0,11401.0,188.2538,188.3231,188.1745,188.2538,11401.0
2025-02-10 11:55:00,190.0,190.06,189.74,189.8,14719.0,188.2538,188.3132,187.9961,188.0556,14719.0
2025-02-10 12:00:00,189.76,189.93,189.58,189.84,17389.0,188.016,188.1844,187.8376,188.0952,17389.0
2025-02-10 12:05:00,189.77,189.82,189.51,189.59,12127.0,188.0259,188.0754,187.7683,187.8475,12127.0
2025-02-10 12:10:00,189.51,189.52,189.24,189.25,8661.0,187.7683,187.7782,187.5007,187.5106,8661.0
2025-02-10 12:15:00,189.25,189.73,189.22,189.67,16749.0,187.5106,187.9862,187.4809,187.9268,16749.0
2025-02-10 12:20:00,189.67,189.8,189.6,189.78,11599.0,187.9268,188.0556,187.8574,188.0358,11599.0
2025-02-10 12:25:00,189.71,189.9,189.67,189.82,12552.0,187.9664,188.1547,187.9268,188.0754,12552.0
2025-02-10 12:30:00,189.82,189.95,189.77,189.79,12144.0,188.0754,188.2042,188.0259,188.0457,12144.0
2025-02-10 12:35:00,189.86,189.91,189.72,189.77,9642.0,188.115,188.1646,187.9763,188.0259,9642.0
2025-02-10 12:40:00,189.81,189.91,189.75,189.86,6405.0,188.0655,188.1646,188.0061,188.115,6405.0
2025-02-10 12:45:00,189.85,189.92,189.61,189.64,10231.0,188.1051,188.1745,187.8673,187.8971,10231.0
2025-02-10 12:50:00,189.6,189.65,189.45,189.58,10942.0,187.8574,187.907,187.7088,187.8376,10942.0
2025-02-10 12:55:00,189.59,189.61,189.34,189.48,8346.0,187.8475,187.8673,187.5998,187.7385,8346.0
2025-02-10 13:00:00,189.48,189.66,189.42,189.63,12845.0,187.7385,187.9169,187.6791,187.8872,12845.0
2025-02-10 13:05:00,189.68,189.76,189.56,189.64,7771.0,187.9367,188.016,187.8178,187.8971,7771.0
2025-02-10 13:10:00,189.7,189.75,189.6,189.75,9678.0,187.9565,188.0061,187.8574,188.0061,9678.0
2025-02-10 13:15:00,189.71,189.79,189.63,189.74,6711.0,187.9664,188.0457,187.8872,187.9961,6711.0
2025-02-10 13:20:00,189.7,189.78,189.48,189.5,10690.0,187.9565,188.0358,187.7385,187.7584,10690.0
2025-02-10 13:25:00,189.57,189.85,189.51,189.51,34846.0,187.8277,188.1051,187.7683,187.7683,34846.0
2025-02-10 13:30:00,189.59,189.6,189.33,189.4,11550.0,187.8475,187.8574,187.5899,187.6593,11550.0
2025-02-10 13:35:00,189.4,189.4,189.2,189.35,17472.0,187.6593,187.6593,187.4611,187.6097,17472.0
2025-02-10 13:40:00,189.39,189.66,189.34,189.58,16138.0,187.6494,187.9169,187.5998,187.8376,16138.0
2025-02-10 13:45:00,189.6,189.68,189.49,189.66,13912.0,187.8574,187.9367,187.7484,187.9169,13912.0
2025-02-10 13:50:00,189.66,189.92,189.62,189.92,14443.0,187.9169,188.1745,187.8772,188.1745,14443.0
2025-02-10 13:55:00,189.89,190.18,189.88,190.11,24446.0,188.1448,188.4321,188.1349,188.3627,24446.0
2025-02-10 14:00:00,190.07,190.1,189.87,189.93,15918.0,188.3231,188.3528,188.1249,188.1844,15918.0
2025-02-10 14:05:00,189.94,190.09,189.9,190.0,8080.0,188.1943,188.3429,188.1547,188.2538,8080.0
2025-02-10 14:10:00,190.0,190.13,189.98,190.1,9144.0,188.2538,188.3826,188.2339,188.3528,9144.0
2025-02-10 14:15:00,190.12,190.18,190.07,190.07,12237.0,188.3727,188.4321,188.3231,188.3231,12237.0
2025-02-10 14:20:00,190.1,190.18,190.01,190.14,20917.0,188.3528,188.4321,188.2637,188.3925,20917.0
2025-02-10 14:25:00,190.1,190.24,190.1,190.21,16531.0,188.3528,188.4915,188.3528,188.4618,16531.0
2025-02-10 14:30:00,190.21,190.28,190.13,190.22,17288.0,188.4618,188.5312,188.3826,188.4717,17288.0
2025-02-10 14:35:00,190.24,190.33,190.22,190.33,11731.0,188.4915,188.5807,188.4717,188.5807,11731.0
2025-02-10 14:40:00,190.33,190.33,190.13,190.14,9999.0,188.5807,188.5807,188.3826,188.3925,9999.0
2025-02-10 14:45:00,190.15,190.25,190.07,190.25,24072.0,188.4024,188.5015,188.3231,188.5015,24072.0
2025-02-10 14:50:00,190.24,190.29,190.06,190.18,28441.0,188.4915,188.5411,188.3132,188.4321,28441.0
2025-02-10 14:55:00,190.18,190.27,190.12,190.24,8061.0,188.4321,188.5213,188.3727,188.4915,8061.0
2025-02-10 15:00:00,190.24,190.24,190.15,190.2,11291.0,188.4915,188.4915,188.4024,188.4519,11291.0
2025-02-10 15:05:00,190.21,190.27,190.14,190.16,17143.0,188.4618,188.5213,188.3925,188.4123,17143.0
2025-02-10 15:10:00,190.15,190.18,190.01,190.18,30362.0,188.4024,188.4321,188.2637,188.4321,30362.0
2025-02-10 15:15:00,190.15,190.19,189.98,190.02,15112.0,188.4024,188.442,188.2339,188.2736,15112.0
2025-02-10 15:20:00,190.02,190.07,189.91,189.91,18590.0,188.2736,188.3231,188.1646,188.1646,18590.0
2025-02-10 15:25:00,189.91,189.97,189.74,189.78,21406.0,188.1646,188.224,187.9961,188.0358,21406.0
2025-02-10 15:30:00,189.8,189.8,189.63,189.65,14439.0,188.0556,188.0556,187.8872,187.907,14439.0
2025-02-10 15:35:00,189.63,189.72,189.42,189.72,20430.0,187.8872,187.9763,187.6791,187.9763,20430.0
2025-02-10 15:40:00,189.74,189.88,189.73,189.87,23175.0,187.9961,188.1349,187.9862,188.1249,23175.0
2025-02-10 15:45:00,189.88,189.91,189.8,189.86,33393.0,188.1349,188.1646,188.0556,188.115,33393.0
2025-02-10 15:50:00,189.88,190.21,189.88,190.19,55398.0,188.1349,188.4618,188.1349,188.442,55398.0
2025-02-10 15:55:00,190.17,190.44,190.08,190.34,145563.0,188.4222,188.6897,188.333,188.5906,145563.0
2025-02-11 09:30:00,189.8,190.3,188.26,189.33,106960.0,188.0556,188.551,186.5297,187.5899,106960.0
2025-02-11 09:35:00,189.28,189.45,188.52,188.64,15938.0,187.5404,187.7088,186.7874,186.9063,15938.0
2025-02-11 09:40:00,188.8,189.35,188.68,188.76,16159.0,187.0648,187.6097,186.9459,187.0252,16159.0
2025-02-11 09:45:00,188.92,189.0,188.5,188.59,10996.0,187.1837,187.2629,186.7675,186.8567,10996.0
2025-02-11 09:50:00,188.5,188.9,188.5,188.68,24764.0,186.7675,187.1639,186.7675,186.9459,24764.0
2025-02-11 09:55:00,188.65,189.15,188.65,189.07,20670.0,186.9162,187.4116,186.9162,187.3323,20670.0
2025-02-11 10:00:00,189.03,189.35,188.92,189.18,34980.0,187.2927,187.6097,187.1837,187.4413,34980.0
2025-02-11 10:05:00,189.28,189.46,189.25,189.43,12552.0,187.5404,187.7187,187.5106,187.689,12552.0
2025-02-11 10:10:00,189.53,189.9,189.33,189.53,9406.0,187.7881,188.1547,187.5899,187.7881,9406.0
2025-02-11 10:15:00,189.61,189.86,189.49,189.76,11575.0,187.8673,188.115,187.7484,188.016,11575.0
2025-02-11 10:20:00,189.76,190.1,189.72,190.0,16658.0,188.016,188.3528,187.9763,188.2538,16658.0
2025-02-11 10:25:00,189.91,190.09,189.66,189.9,18853.0,188.1646,188.3429,187.9169,188.1547,18853.0
2025-02-11 10:30:00,189.98,189.99,189.57,189.57,9878.0,188.2339,188.2438,187.8277,187.8277,9878.0
2025-02-11 10:35:00,189.67,189.84,189.58,189.82,16135.0,187.9268,188.0952,187.8376,188.0754,16135.0
2025-02-11 10:40:00,189.75,190.0,189.51,189.73,15628.0,188.0061,188.2538,187.7683,187.9862,15628.0
2025-02-11 10:45:00,189.68,190.14,189.68,189.94,17752.0,187.9367,188.3925,187.9367,188.1943,17752.0
2025-02-11 10:50:00,189.94,190.04,189.7,189.88,14615.0,188.1943,188.2934,187.9565,188.1349,14615.0
2025-02-11 10:55:00,189.82,190.16,189.81,190.16,16178.0,188.0754,188.4123,188.0655,188.4123,16178.0
2025-02-11 11:00:00,190.2,190.63,190.18,190.5,10603.0,188.4519,188.878,188.4321,188.7492,10603.0
2025-02-11 11:05:00,190.53,191.08,190.49,190.94,28624.0,188.7789,189.3238,188.7393,189.1851,28624.0
2025-02-11 11:10:00,190.92,191.1,190.76,190.93,24675.0,189.1653,189.3436,189.0068,189.1752,24675.0
2025-02-11 11:15:00,190.98,191.0,190.78,190.84,11034.0,189.2247,189.2446,189.0266,189.086,11034.0
2025-02-11 11:20:00,190.93,191.15,190.83,191.12,14642.0,189.1752,189.3932,189.0761,189.3635,14642.0
2025-02-11 11:25:00,191.08,191.25,191.05,191.19,18748.0,189.3238,189.4923,189.2941,189.4328,18748.0
2025-02-11 11:30:00,191.21,191.26,190.85,190.88,29205.0,189.4526,189.5022,189.0959,189.1257,29205.0
2025-02-11 11:35:00,190.85,191.06,190.79,190.99,17707.0,189.0959,189.304,189.0365,189.2347,17707.0
2025-02-11 11:40:00,190.92,190.95,190.77,190.79,13876.0,189.1653,189.195,189.0167,189.0365,13876.0
2025-02-11 11:45:00,190.79,190.9,190.65,190.71,12703.0,189.0365,189.1455,188.8978,188.9572,12703.0
2025-02-11 11:50:00,190.71,190.77,190.56,190.71,31068.0,188.9572,189.0167,188.8086,188.9572,31068.0
2025-02-11 11:55:00,190.7,190.88,190.65,190.65,19874.0,188.9473,189.1257,188.8978,188.8978,19874.0
2025-02-11 12:00:00,190.75,190.92,190.7,190.83,24775.0,188.9969,189.1653,188.9473,189.0761,24775.0
2025-02-11 12:05:00,190.79,190.87,190.7,190.8,13483.0,189.0365,189.1158,188.9473,189.0464,13483.0
2025-02-11 12:10:00,190.8,190.84,190.6,190.8,19244.0,189.0464,189.086,188.8482,189.0464,19244.0
2025-02-11 12:15:00,190.85,190.93,190.72,190.72,25108.0,189.0959,189.1752,188.9671,188.9671,25108.0
2025-02-11 12:20:00,190.77,190.81,190.61,190.63,12335.0,189.0167,189.0563,188.8581,188.878,12335.0
2025-02-11 12:25:00,190.6,190.74,190.59,190.72,5591.0,188.8482,188.987,188.8383,188.9671,5591.0
2025-02-11 12:30:00,190.72,190.9,190.69,190.82,11986.0,188.9671,189.1455,188.9374,189.0662,11986.0
2025-02-11 12:35:00,190.77,190.99,190.71,190.87,10298.0,189.0167,189.2347,188.9572,189.1158,10298.0
2025-02-11 12:40:00,190.92,191.07,190.87,190.9,15016.0,189.1653,189.3139,189.1158,189.1455,15016.0
2025-02-11 12:45:00,190.95,190.99,190.84,190.84,9673.0,189.195,189.2347,189.086,189.086,9673.0
2025-02-11 12:50:00,190.88,191.0,190.85,190.95,5492.0,189.1257,189.2446,189.0959,189.195,5492.0
2025-02-11 12:55:00,190.95,190.97,190.88,190.94,12079.0,189.195,189.2148,189.1257,189.1851,12079.0
2025-02-11 13:00:00,190.94,191.04,190.88,190.91,10123.0,189.1851,189.2842,189.1257,189.1554,10123.0
2025-02-11 13:05:00,190.91,191.01,190.73,191.01,8234.0,189.1554,189.2545,188.977,189.2545,8234.0
2025-02-11 13:10:00,190.98,191.13,190.95,191.06,10429.0,189.2247,189.3734,189.195,189.304,10429.0
2025-02-11 13:15:00,191.09,191.12,191.01,191.11,14056.0,189.3337,189.3635,189.2545,189.3536,14056.0
2025-02-11 13:20:00,191.11,191.22,191.07,191.16,14083.0,189.3536,189.4625,189.3139,189.4031,14083.0
2025-02-11 13:25:00,191.16,191.2,191.04,191.06,7995.0,189.4031,189.4427,189.2842,189.304,7995.0
2025-02-11 13:30:00,191.06,191.31,191.05,191.29,15548.0,189.304,189.5517,189.2941,189.5319,15548.0
2025-02-11 13:35:00,191.32,191.39,191.22,191.26,18806.0,189.5616,189.631,189.4625,189.5022,18806.0
2025-02-11 13:40:00,191.28,191.44,191.22,191.44,10351.0,189.522,189.6805,189.4625,189.6805,10351.0
2025-02-11 13:45:00,191.44,191.44,191.18,191.22,9398.0,189.6805,189.6805,189.4229,189.4625,9398.0
2025-02-11 13:50:00,191.25,191.26,190.94,190.99,5758.0,189.4923,189.5022,189.1851,189.2347,5758.0
2025-02-11 13:55:00,190.99,191.14,190.98,191.11,5240.0,189.2347,189.3833,189.2247,189.3536,5240.0
2025-02-11 14:00:00,191.15,191.24,191.11,191.15,22686.0,189.3932,189.4824,189.3536,189.3932,22686.0
2025-02-11 14:05:00,191.15,191.2,191.12,191.15,8367.0,189.3932,189.4427,189.3635,189.3932,8367.0
2025-02-11 14:10:00,191.16,191.24,191.15,191.15,13680.0,189.4031,189.4824,189.3932,189.3932,13680.0
2025-02-11 14:15:00,191.19,191.28,191.11,191.28,10296.0,189.4328,189.522,189.3536,189.522,10296.0
2025-02-11 14:20:00,191.27,191.35,191.2,191.35,21294.0,189.5121,189.5913,189.4427,189.5913,21294.0
2025-02-11 14:25:00,191.33,191.44,191.3,191.44,6085.0,189.5715,189.6805,189.5418,189.6805,6085.0
2025-02-11 14:30:00,191.43,191.5,191.17,191.39,48153.0,189.6706,189.74,189.413,189.631,48153.0
2025-02-11 14:35:00,191.42,191.7,191.42,191.63,15156.0,189.6607,189.9381,189.6607,189.8688,15156.0
2025-02-11 14:40:00,191.6,191.82,191.6,191.66,11748.0,189.839,190.057,189.839,189.8985,11748.0
2025-02-11 14:45:00,191.69,191.76,191.64,191.74,16747.0,189.9282,189.9976,189.8787,189.9778,16747.0
2025-02-11 14:50:00,191.75,191.77,191.49,191.49,16141.0,189.9877,190.0075,189.7301,189.7301,16141.0
2025-02-11 14:55:00,191.53,191.57,191.42,191.46,16064.0,189.7697,189.8093,189.6607,189.7003,16064.0
2025-02-11 15:00:00,191.49,191.65,191.49,191.65,11700.0,189.7301,189.8886,189.7301,189.8886,11700.0
2025-02-11 15:05:00,191.62,191.72,191.62,191.69,14540.0,189.8589,189.9579,189.8589,189.9282,14540.0
2025-02-11 15:10:00,191.67,191.85,191.67,191.84,20560.0,189.9084,190.0868,189.9084,190.0768,20560.0
2025-02-11 15:15:00,191.8,191.85,191.75,191.79,16472.0,190.0372,190.0868,189.9877,190.0273,16472.0
2025-02-11 15:20:00,191.79,191.79,191.45,191.53,18611.0,190.0273,190.0273,189.6904,189.7697,18611.0
2025-02-11 15:25:00,191.53,191.71,191.51,191.64,21313.0,189.7697,189.948,189.7499,189.8787,21313.0
2025-02-11 15:30:00,191.64,191.73,191.6,191.66,18637.0,189.8787,189.9679,189.839,189.8985,18637.0
2025-02-11 15:35:00,191.66,191.66,191.47,191.65,26780.0,189.8985,189.8985,189.7102,189.8886,26780.0
2025-02-11 15:40:00,191.65,191.88,191.65,191.88,31047.0,189.8886,190.1165,189.8886,190.1165,31047.0
2025-02-11 15:45:00,191.87,191.93,191.77,191.83,39742.0,190.1066,190.166,190.0075,190.0669,39742.0
2025-02-11 15:50:00,191.84,191.86,191.14,191.61,69843.0,190.0768,190.0967,189.3833,189.849,69843.0
2025-02-11 15:55:00,191.63,191.93,191.36,191.87,155139.0,189.8688,190.166,189.6013,190.1066,155139.0
2025-02-12 09:30:00,190.5,191.42,190.39,191.04,51760.0,188.7492,189.6607,188.6402,189.2842,51760.0
2025-02-12 09:35:00,191.04,191.95,190.87,191.9,13425.0,189.2842,190.1858,189.1158,190.1363,13425.0
2025-02-12 09:40:00,191.77,192.44,191.77,192.4,22675.0,190.0075,190.6713,190.0075,190.6317,22675.0
2025-02-12 09:45:00,192.39,192.48,192.25,192.38,22662.0,190.6218,190.711,190.4831,190.6119,22662.0
2025-02-12 09:50:00,192.28,193.23,192.07,193.19,56722.0,190.5128,191.4541,190.3047,191.4144,56722.0
2025-02-12 09:55:00,193.14,193.19,192.14,192.68,139946.0,191.3649,191.4144,190.3741,190.9091,139946.0
2025-02-12 10:00:00,192.56,192.82,192.38,192.74,41440.0,190.7902,191.0478,190.6119,190.9686,41440.0
2025-02-12 10:05:00,192.62,193.09,192.62,192.81,51531.0,190.8497,191.3154,190.8497,191.0379,51531.0
2025-02-12 10:10:00,192.8,193.14,192.8,192.96,23107.0,191.028,191.3649,191.028,191.1866,23107.0
2025-02-12 10:15:00,192.99,193.49,192.74,193.43,33428.0,191.2163,191.7117,190.9686,191.6522,33428.0
2025-02-12 10:20:00,193.43,193.6,193.31,193.46,34149.0,191.6522,191.8207,191.5333,191.682,34149.0
2025-02-12 10:25:00,193.55,193.78,193.47,193.64,32381.0,191.7711,191.999,191.6919,191.8603,32381.0
2025-02-12 10:30:00,193.64,193.95,193.49,193.95,27778.0,191.8603,192.1675,191.7117,192.1675,27778.0
2025-02-12 10:35:00,193.88,194.37,193.5,194.25,78372.0,192.0981,192.5836,191.7216,192.4647,78372.0
2025-02-12 10:40:00,194.34,194.34,194.01,194.02,44181.0,192.5539,192.5539,192.2269,192.2368,44181.0
2025-02-12 10:45:00,194.13,194.27,193.9,193.99,36530.0,192.3458,192.4845,192.1179,192.2071,36530.0
2025-02-12 10:50:00,193.95,194.03,193.76,193.87,19861.0,192.1675,192.2467,191.9792,192.0882,19861.0
2025-02-12 10:55:00,193.87,194.01,193.51,193.8,45581.0,192.0882,192.2269,191.7315,192.0188,45581.0
2025-02-12 11:00:00,193.81,193.86,193.53,193.75,90587.0,192.0287,192.0783,191.7513,191.9693,90587.0
2025-02-12 11:05:00,193.73,193.86,193.63,193.78,14108.0,191.9495,192.0783,191.8504,191.999,14108.0
2025-02-12 11:10:00,193.69,193.79,193.4,193.48,12548.0,191.9098,192.0089,191.6225,191.7018,12548.0
2025-02-12 11:15:00,193.48,193.69,193.4,193.59,47924.0,191.7018,191.9098,191.6225,191.8108,47924.0
2025-02-12 11:20:00,193.56,193.72,193.41,193.41,23461.0,191.781,191.9396,191.6324,191.6324,23461.0
2025-02-12 11:25:00,193.44,193.56,193.23,193.54,17987.0,191.6621,191.781,191.4541,191.7612,17987.0
2025-02-12 11:30:00,193.55,193.56,193.32,193.42,8232.0,191.7711,191.781,191.5432,191.6423,8232.0
2025-02-12 11:35:00,193.42,193.56,193.23,193.44,15554.0,191.6423,191.781,191.4541,191.6621,15554.0
2025-02-12 11:40:00,193.45,193.58,193.37,193.53,18089.0,191.672,191.8009,191.5928,191.7513,18089.0
2025-02-12 11:45:00,193.53,193.73,193.51,193.53,13165.0,191.7513,191.9495,191.7315,191.7513,13165.0
2025-02-12 11:50:00,193.5,193.72,193.49,193.7,11160.0,191.7216,191.9396,191.7117,191.9197,11160.0
2025-02-12 11:55:00,193.73,193.88,193.64,193.84,22522.0,191.9495,192.0981,191.8603,192.0585,22522.0
2025-02-12 12:00:00,193.88,193.88,193.53,193.59,29963.0,192.0981,192.0981,191.7513,191.8108,29963.0
2025-02-12 12:05:00,193.52,193.58,193.47,193.5,4937.0,191.7414,191.8009,191.6919,191.7216,4937.0
2025-02-12 12:10:00,193.53,193.65,193.49,193.59,11344.0,191.7513,191.8702,191.7117,191.8108,11344.0
2025-02-12 12:15:00,193.59,193.75,193.39,193.43,20586.0,191.8108,191.9693,191.6126,191.6522,20586.0
2025-02-12 12:20:00,193.43,193.58,193.38,193.43,16772.0,191.6522,191.8009,191.6027,191.6522,16772.0
2025-02-12 12:25:00,193.36,193.48,193.28,193.38,6929.0,191.5829,191.7018,191.5036,191.6027,6929.0
2025-02-12 12:30:00,193.37,193.52,193.37,193.42,11676.0,191.5928,191.7414,191.5928,191.6423,11676.0
2025-02-12 12:35:00,193.42,193.42,193.07,193.16,5789.0,191.6423,191.6423,191.2955,191.3847,5789.0
2025-02-12 12:40:00,193.11,193.31,192.8,192.8,35882.0,191.3352,191.5333,191.028,191.028,35882.0
2025-02-12 12:45:00,192.9,193.07,192.75,192.93,24409.0,191.1271,191.2955,190.9785,191.1568,24409.0
2025-02-12 12:50:00,193.05,193.16,192.99,193.07,6878.0,191.2757,191.3847,191.2163,191.2955,6878.0
2025-02-12 12:55:00,193.07,193.11,192.89,192.99,9378.0,191.2955,191.3352,191.1172,191.2163,9378.0
2025-02-12 13:00:00,192.99,193.0,192.81,192.89,6749.0,191.2163,191.2262,191.0379,191.1172,6749.0
2025-02-12 13:05:00,192.89,193.0,192.71,192.73,15023.0,191.1172,191.2262,190.9388,190.9587,15023.0
2025-02-12 13:10:00,192.68,192.81,192.6,192.68,23246.0,190.9091,191.0379,190.8299,190.9091,23246.0
2025-02-12 13:15:00,192.64,192.73,192.5,192.52,8733.0,190.8695,190.9587,190.7308,190.7506,8733.0
2025-02-12 13:20:00,192.47,192.5,192.27,192.29,15274.0,190.7011,190.7308,190.5029,190.5227,15274.0
2025-02-12 13:25:00,192.3,192.32,191.88,191.91,8766.0,190.5326,190.5524,190.1165,190.1462,8766.0
2025-02-12 13:30:00,191.88,192.04,191.83,191.9,16991.0,190.1165,190.275,190.0669,190.1363,16991.0
2025-02-12 13:35:00,191.89,192.06,191.89,191.92,13649.0,190.1264,190.2948,190.1264,190.1561,13649.0
2025-02-12 13:40:00,191.92,192.12,191.9,192.02,84019.0,190.1561,190.3543,190.1363,190.2552,84019.0
2025-02-12 13:45:00,191.98,192.56,191.93,192.56,24889.0,190.2156,190.7902,190.166,190.7902,24889.0
2025-02-12 13:50:00,192.52,192.67,192.39,192.43,47156.0,190.7506,190.8992,190.6218,190.6614,47156.0
2025-02-12 13:55:00,192.4,192.59,192.38,192.59,7207.0,190.6317,190.82,190.6119,190.82,7207.0
2025-02-12 14:00:00,192.61,192.63,192.32,192.44,38044.0,190.8398,190.8596,190.5524,190.6713,38044.0
2025-02-12 14:05:00,192.5,192.51,192.26,192.43,8854.0,190.7308,190.7407,190.493,190.6614,8854.0
2025-02-12 14:10:00,192.43,192.5,192.24,192.28,14349.0,190.6614,190.7308,190.4732,190.5128,14349.0
2025-02-12 14:15:00,192.28,192.32,192.14,192.19,11102.0,190.5128,190.5524,190.3741,190.4236,11102.0
2025-02-12 14:20:00,192.14,192.31,192.09,192.13,18309.0,190.3741,190.5425,190.3245,190.3642,18309.0
2025-02-12 14:25:00,192.09,192.19,191.94,192.13,9206.0,190.3245,190.4236,190.1759,190.3642,9206.0
2025-02-12 14:30:00,192.13,192.3,192.08,192.3,17234.0,190.3642,190.5326,190.3146,190.5326,17234.0
2025-02-12 14:35:00,192.31,192.5,192.27,192.47,25420.0,190.5425,190.7308,190.5029,190.7011,25420.0
2025-02-12 14:40:00,192.47,192.5,192.37,192.5,13471.0,190.7011,190.7308,190.602,190.7308,13471.0
2025-02-12 14:45:00,192.51,192.54,192.24,192.49,46251.0,190.7407,190.7704,190.4732,190.7209,46251.0
2025-02-12 14:50:00,192.5,192.53,192.28,192.36,23342.0,190.7308,190.7605,190.5128,190.5921,23342.0
2025-02-12 14:55:00,192.32,192.42,192.28,192.34,46514.0,190.5524,190.6515,190.5128,190.5722,46514.0
2025-02-12 15:00:00,192.34,192.44,192.07,192.1,19204.0,190.5722,190.6713,190.3047,190.3345,19204.0
2025-02-12 15:05:00,192.12,192.34,192.07,192.34,27073.0,190.3543,190.5722,190.3047,190.5722,27073.0
2025-02-12 15:10:00,192.32,192.45,192.32,192.36,19318.0,190.5524,190.6812,190.5524,190.5921,19318.0
2025-02-12 15:15:00,192.33,192.48,192.29,192.33,28172.0,190.5623,190.711,190.5227,190.5623,28172.0
2025-02-12 15:20:00,192.37,192.55,192.34,192.52,28799.0,190.602,190.7803,190.5722,190.7506,28799.0
2025-02-12 15:25:00,192.51,192.52,192.38,192.48,15477.0,190.7407,190.7506,190.6119,190.711,15477.0
2025-02-12 15:30:00,192.51,192.65,192.46,192.61,29806.0,190.7407,190.8794,190.6911,190.8398,29806.0
2025-02-12 15:35:00,192.6,192.76,192.58,192.62,17940.0,190.8299,190.9884,190.81,190.8497,17940.0
2025-02-12 15:40:00,192.62,192.76,192.36,192.42,24624.0,190.8497,190.9884,190.5921,190.6515,24624.0
2025-02-12 15:45:00,192.43,192.84,192.41,192.77,37351.0,190.6614,191.0677,190.6416,190.9983,37351.0
2025-02-12 15:50:00,192.77,192.86,192.3,192.49,52685.0,190.9983,191.0875,190.5326,190.7209,52685.0
2025-02-12 15:55:00,192.49,193.07,192.49,193.05,152232.0,190.7209,191.2955,190.7209,191.2757,152232.0
2025-02-13 09:30:00,194.28,194.28,191.43,192.33,115345.0,192.4944,192.4944,189.6706,190.5623,115345.0
2025-02-13 09:35:00,192.31,193.33,192.14,193.33,34845.0,190.5425,191.5531,190.3741,191.5531,34845.0
2025-02-13 09:40:00,193.33,193.38,192.75,193.16,49113.0,191.5531,191.6027,190.9785,191.3847,49113.0
2025-02-13 09:45:00,193.22,193.55,192.62,192.8,45477.0,191.4442,191.7711,190.8497,191.028,45477.0
2025-02-13 09:50:00,192.86,193.16,192.79,193.02,15009.0,191.0875,191.3847,191.0181,191.246,15009.0
2025-02-13 09:55:00,192.93,193.16,192.75,192.75,25526.0,191.1568,191.3847,190.9785,190.9785,25526.0
2025-02-13 10:00:00,192.82,193.66,192.82,193.61,48396.0,191.0478,191.8801,191.0478,191.8306,48396.0
2025-02-13 10:05:00,193.62,193.62,193.09,193.44,26399.0,191.8405,191.8405,191.3154,191.6621,26399.0
2025-02-13 10:10:00,193.45,193.65,193.42,193.45,18691.0,191.672,191.8702,191.6423,191.672,18691.0
2025-02-13 10:15:00,193.5,193.58,193.27,193.53,15922.0,191.7216,191.8009,191.4937,191.7513,15922.0
2025-02-13 10:20:00,193.58,193.68,193.25,193.28,33154.0,191.8009,191.8999,191.4739,191.5036,33154.0
2025-02-13 10:25:00,193.43,193.43,192.8,193.07,31590.0,191.6522,191.6522,191.028,191.2955,31590.0
2025-02-13 10:30:00,193.16,193.42,193.06,193.37,20393.0,191.3847,191.6423,191.2856,191.5928,20393.0
2025-02-13 10:35:00,193.37,193.49,193.12,193.12,40795.0,191.5928,191.7117,191.3451,191.3451,40795.0
2025-02-13 10:40:00,193.15,193.28,193.0,193.03,20333.0,191.3748,191.5036,191.2262,191.2559,20333.0
2025-02-13 10:45:00,192.97,193.09,192.88,192.97,25604.0,191.1965,191.3154,191.1073,191.1965,25604.0
2025-02-13 10:50:00,192.97,193.21,192.83,193.14,21728.0,191.1965,191.4343,191.0577,191.3649,21728.0
2025-02-13 10:55:00,193.16,193.31,193.12,193.22,10787.0,191.3847,191.5333,191.3451,191.4442,10787.0
2025-02-13 11:00:00,193.29,193.7,193.17,193.7,22547.0,191.5135,191.9197,191.3946,191.9197,22547.0
2025-02-13 11:05:00,193.69,193.99,193.6,193.98,26230.0,191.9098,192.2071,191.8207,192.1972,26230.0
2025-02-13 11:10:00,193.95,194.0,193.79,193.9,25720.0,192.1675,192.217,192.0089,192.1179,25720.0
2025-02-13 11:15:00,193.97,193.97,193.46,193.57,18775.0,192.1873,192.1873,191.682,191.7909,18775.0
2025-02-13 11:20:00,193.61,193.7,193.49,193.61,17126.0,191.8306,191.9197,191.7117,191.8306,17126.0
2025-02-13 11:25:00,193.61,193.76,193.38,193.39,37983.0,191.8306,191.9792,191.6027,191.6126,37983.0
2025-02-13 11:30:00,193.38,193.41,193.18,193.35,16148.0,191.6027,191.6324,191.4045,191.573,16148.0
2025-02-13 11:35:00,193.39,193.6,193.34,193.46,18067.0,191.6126,191.8207,191.5631,191.682,18067.0
2025-02-13 11:40:00,193.46,193.52,193.3,193.3,22577.0,191.682,191.7414,191.5234,191.5234,22577.0
2025-02-13 11:45:00,193.31,193.54,193.3,193.5,10002.0,191.5333,191.7612,191.5234,191.7216,10002.0
2025-02-13 11:50:00,193.48,193.52,193.11,193.18,13294.0,191.7018,191.7414,191.3352,191.4045,13294.0
2025-02-13 11:55:00,193.2,193.28,193.09,193.26,19925.0,191.4243,191.5036,191.3154,191.4838,19925.0
2025-02-13 12:00:00,193.24,193.3,193.07,193.11,27275.0,191.464,191.5234,191.2955,191.3352,27275.0
2025-02-13 12:05:00,193.17,193.29,193.06,193.13,25799.0,191.3946,191.5135,191.2856,191.355,25799.0
2025-02-13 12:10:00,193.12,193.17,192.86,192.92,12010.0,191.3451,191.3946,191.0875,191.1469,12010.0
2025-02-13 12:15:00,192.92,193.0,192.86,192.97,11742.0,191.1469,191.2262,191.0875,191.1965,11742.0
2025-02-13 12:20:00,192.97,193.42,192.97,193.37,14237.0,191.1965,191.6423,191.1965,191.5928,14237.0
2025-02-13 12:25:00,193.37,193.43,193.26,193.33,11885.0,191.5928,191.6522,191.4838,191.5531,11885.0
2025-02-13 12:30:00,193.34,193.55,193.34,193.46,17978.0,191.5631,191.7711,191.5631,191.682,17978.0
2025-02-13 12:35:00,193.45,193.55,193.41,193.42,7195.0,191.672,191.7711,191.6324,191.6423,7195.0
2025-02-13 12:40:00,193.46,193.56,193.21,193.27,20341.0,191.682,191.781,191.4343,191.4937,20341.0
2025-02-13 12:45:00,193.3,193.46,193.24,193.39,8702.0,191.5234,191.682,191.464,191.6126,8702.0
2025-02-13 12:50:00,193.44,193.47,193.3,193.39,7680.0,191.6621,191.6919,191.5234,191.6126,7680.0
2025-02-13 12:55:00,193.32,193.45,193.14,193.15,8907.0,191.5432,191.672,191.3649,191.3748,8907.0
2025-02-13 13:00:00,193.17,193.18,192.85,192.86,10626.0,191.3946,191.4045,191.0776,191.0875,10626.0
2025-02-13 13:05:00,192.9,192.98,192.81,192.94,8628.0,191.1271,191.2064,191.0379,191.1667,8628.0
2025-02-13 13:10:00,192.89,192.89,192.78,192.79,10207.0,191.1172,191.1172,191.0082,191.0181,10207.0
2025-02-13 13:15:00,192.79,192.92,192.66,192.77,10027.0,191.0181,191.1469,190.8893,190.9983,10027.0
2025-02-13 13:20:00,192.75,192.94,192.71,192.87,13401.0,190.9785,191.1667,190.9388,191.0974,13401.0
2025-02-13 13:25:00,192.87,193.0,192.78,192.96,11748.0,191.0974,191.2262,191.0082,191.1866,11748.0
2025-02-13 13:30:00,192.98,193.1,192.88,193.0,16000.0,191.2064,191.3253,191.1073,191.2262,16000.0
2025-02-13 13:35:00,193.0,193.11,192.95,193.06,12581.0,191.2262,191.3352,191.1766,191.2856,12581.0
2025-02-13 13:40:00,193.12,193.16,192.93,193.1,10200.0,191.3451,191.3847,191.1568,191.3253,10200.0
2025-02-13 13:45:00,193.06,193.29,193.04,193.25,6884.0,191.2856,191.5135,191.2658,191.4739,6884.0
2025-02-13 13:50:00,193.21,193.3,193.06,193.25,17556.0,191.4343,191.5234,191.2856,191.4739,17556.0
2025-02-13 13:55:00,193.23,193.45,193.09,193.37,8957.0,191.4541,191.672,191.3154,191.5928,8957.0
2025-02-13 14:00:00,193.41,193.52,193.34,193.44,8620.0,191.6324,191.7414,191.5631,191.6621,8620.0
2025-02-13 14:05:00,193.49,193.61,193.41,193.5,25249.0,191.7117,191.8306,191.6324,191.7216,25249.0
2025-02-13 14:10:00,193.47,193.6,193.35,193.6,13928.0,191.6919,191.8207,191.573,191.8207,13928.0
2025-02-13 14:15:00,193.6,193.98,193.56,193.87,27312.0,191.8207,192.1972,191.781,192.0882,27312.0
2025-02-13 14:20:00,193.87,193.9,193.76,193.9,13890.0,192.0882,192.1179,191.9792,192.1179,13890.0
2025-02-13 14:25:00,193.9,193.92,193.69,193.69,20980.0,192.1179,192.1377,191.9098,191.9098,20980.0
2025-02-13 14:30:00,193.66,193.69,193.41,193.67,17214.0,191.8801,191.9098,191.6324,191.89,17214.0
2025-02-13 14:35:00,193.64,193.79,193.57,193.73,16643.0,191.8603,192.0089,191.7909,191.9495,16643.0
2025-02-13 14:40:00,193.72,193.99,193.69,193.97,16330.0,191.9396,192.2071,191.9098,192.1873,16330.0
2025-02-13 14:45:00,193.99,193.99,193.78,193.84,24073.0,192.2071,192.2071,191.999,192.0585,24073.0
2025-02-13 14:50:00,193.83,193.91,193.75,193.76,16339.0,192.0486,192.1278,191.9693,191.9792,16339.0
2025-02-13 14:55:00,193.81,193.82,193.47,193.5,19879.0,192.0287,192.0386,191.6919,191.7216,19879.0
2025-02-13 15:00:00,193.55,193.78,193.45,193.67,13088.0,191.7711,191.999,191.672,191.89,13088.0
2025-02-13 15:05:00,193.76,193.84,193.67,193.75,16525.0,191.9792,192.0585,191.89,191.9693,16525.0
2025-02-13 15:10:00,193.79,193.91,193.72,193.91,25176.0,192.0089,192.1278,191.9396,192.1278,25176.0
2025-02-13 15:15:00,193.88,193.96,193.82,193.91,17789.0,192.0981,192.1774,192.0386,192.1278,17789.0
2025-02-13 15:20:00,193.91,193.95,193.69,193.72,24334.0,192.1278,192.1675,191.9098,191.9396,24334.0
2025-02-13 15:25:00,193.72,193.91,193.63,193.89,34741.0,191.9396,192.1278,191.8504,192.108,34741.0
2025-02-13 15:30:00,193.9,194.01,193.84,193.99,36009.0,192.1179,192.2269,192.0585,192.2071,36009.0
2025-02-13 15:35:00,194.01,194.07,193.91,193.93,28072.0,192.2269,192.2863,192.1278,192.1476,28072.0
2025-02-13 15:40:00,193.96,194.01,193.75,193.77,57455.0,192.1774,192.2269,191.9693,191.9891,57455.0
2025-02-13 15:45:00,193.77,193.96,193.74,193.86,33947.0,191.9891,192.1774,191.9594,192.0783,33947.0
2025-02-13 15:50:00,193.89,194.19,193.53,193.57,81844.0,192.108,192.4052,191.7513,191.7909,81844.0
2025-02-13 15:55:00,193.59,193.68,193.38,193.41,181439.0,191.8108,191.8999,191.6027,191.6324,181439.0
2025-02-14 09:30:00,193.95,194.8,193.7,193.75,232723.0,192.1675,193.0096,191.9197,191.9693,232723.0
2025-02-14 09:35:00,193.75,193.88,192.78,193.11,39224.0,191.9693,192.0981,191.0082,191.3352,39224.0
2025-02-14 09:40:00,193.22,193.62,193.22,193.47,22179.0,191.4442,191.8405,191.4442,191.6919,22179.0
2025-02-14 09:45:00,193.56,194.05,193.45,194.03,41459.0,191.781,192.2665,191.672,192.2467,41459.0
2025-02-14 09:50:00,194.02,194.36,193.75,193.8,20133.0,192.2368,192.5737,191.9693,192.0188,20133.0
2025-02-14 09:55:00,193.71,193.87,193.55,193.86,9850.0,191.9297,192.0882,191.7711,192.0783,9850.0
2025-02-14 10:00:00,193.86,194.31,193.65,194.14,36030.0,192.0783,192.5241,191.8702,192.3557,36030.0
2025-02-14 10:05:00,194.21,194.36,194.0,194.11,22300.0,192.4251,192.5737,192.217,192.326,22300.0
2025-02-14 10:10:00,194.11,194.7,194.01,194.69,24605.0,192.326,192.9106,192.2269,192.9007,24605.0
2025-02-14 10:15:00,194.68,195.18,194.39,194.83,98646.0,192.8907,193.3861,192.6034,193.0394,98646.0
2025-02-14 10:20:00,194.81,194.97,194.57,194.87,32995.0,193.0195,193.1781,192.7818,193.079,32995.0
2025-02-14 10:25:00,194.83,195.16,194.8,194.84,26706.0,193.0394,193.3663,193.0096,193.0493,26706.0
2025-02-14 10:30:00,194.84,194.89,194.5,194.65,49282.0,193.0493,193.0988,192.7124,192.861,49282.0
2025-02-14 10:35:00,194.66,194.71,193.71,193.74,18606.0,192.8709,192.9205,191.9297,191.9594,18606.0
2025-02-14 10:40:00,193.75,193.87,193.59,193.6,15687.0,191.9693,192.0882,191.8108,191.8207,15687.0
2025-02-14 10:45:00,193.61,194.32,193.59,194.31,14033.0,191.8306,192.5341,191.8108,192.5241,14033.0
2025-02-14 10:50:00,194.31,194.36,194.02,194.17,33874.0,192.5241,192.5737,192.2368,192.3854,33874.0
2025-02-14 10:55:00,194.13,194.36,193.99,194.21,23160.0,192.3458,192.5737,192.2071,192.4251,23160.0
2025-02-14 11:00:00,194.21,194.39,194.2,194.34,24364.0,192.4251,192.6034,192.4152,192.5539,24364.0
2025-02-14 11:05:00,194.28,194.37,194.0,194.23,14319.0,192.4944,192.5836,192.217,192.4449,14319.0
2025-02-14 11:10:00,194.32,194.36,193.87,194.07,13293.0,192.5341,192.5737,192.0882,192.2863,13293.0
2025-02-14 11:15:00,193.91,194.27,193.91,194.01,23029.0,192.1278,192.4845,192.1278,192.2269,23029.0
2025-02-14 11:20:00,194.06,194.23,193.97,194.13,8030.0,192.2764,192.4449,192.1873,192.3458,8030.0
2025-02-14 11:25:00,194.13,194.16,193.82,193.97,10840.0,192.3458,192.3755,192.0386,192.1873,10840.0
2025-02-14 11:30:00,193.96,194.56,193.88,194.41,34052.0,192.1774,192.7718,192.0981,192.6232,34052.0
2025-02-14 11:35:00,194.45,194.45,194.14,194.3,18898.0,192.6629,192.6629,192.3557,192.5142,18898.0
2025-02-14 11:40:00,194.3,194.43,194.18,194.39,19833.0,192.5142,192.643,192.3953,192.6034,19833.0
2025-02-14 11:45:00,194.44,194.46,194.33,194.36,15934.0,192.6529,192.6728,192.544,192.5737,15934.0
2025-02-14 11:50:00,194.37,194.46,194.33,194.41,15341.0,192.5836,192.6728,192.544,192.6232,15341.0
2025-02-14 11:55:00,194.39,194.62,194.38,194.6,10230.0,192.6034,192.8313,192.5935,192.8115,10230.0
2025-02-14 12:00:00,194.6,194.6,194.41,194.42,47602.0,192.8115,192.8115,192.6232,192.6331,47602.0
2025-02-14 12:05:00,194.38,194.61,194.38,194.55,15559.0,192.5935,192.8214,192.5935,192.7619,15559.0
2025-02-14 12:10:00,194.55,194.7,194.51,194.64,32713.0,192.7619,192.9106,192.7223,192.8511,32713.0
2025-02-14 12:15:00,194.64,194.7,194.55,194.68,19465.0,192.8511,192.9106,192.7619,192.8907,19465.0
2025-02-14 12:20:00,194.65,194.67,194.26,194.43,87879.0,192.861,192.8808,192.4746,192.643,87879.0
2025-02-14 12:25:00,194.43,194.43,194.17,194.37,16825.0,192.643,192.643,192.3854,192.5836,16825.0
2025-02-14 12:30:00,194.31,194.53,194.3,194.53,16263.0,192.5241,192.7421,192.5142,192.7421,16263.0
2025-02-14 12:35:00,194.48,194.54,194.3,194.4,10686.0,192.6926,192.752,192.5142,192.6133,10686.0
2025-02-14 12:40:00,194.4,194.53,194.27,194.37,11871.0,192.6133,192.7421,192.4845,192.5836,11871.0
2025-02-14 12:45:00,194.37,194.58,194.31,194.45,15181.0,192.5836,192.7917,192.5241,192.6629,15181.0
2025-02-14 12:50:00,194.46,194.51,194.03,194.12,47906.0,192.6728,192.7223,192.2467,192.3359,47906.0
2025-02-14 12:55:00,194.06,194.18,194.01,194.09,7582.0,192.2764,192.3953,192.2269,192.3062,7582.0
2025-02-14 13:00:00,194.09,194.22,194.03,194.17,8082.0,192.3062,192.435,192.2467,192.3854,8082.0
2025-02-14 13:05:00,194.12,194.13,193.42,193.58,56338.0,192.3359,192.3458,191.6423,191.8009,56338.0
2025-02-14 13:10:00,193.51,193.81,193.5,193.81,9949.0,191.7315,192.0287,191.7216,192.0287,9949.0
2025-02-14 13:15:00,193.78,193.92,193.71,193.92,7178.0,191.999,192.1377,191.9297,192.1377,7178.0
2025-02-14 13:20:00,193.91,194.09,193.7,193.74,15421.0,192.1278,192.3062,191.9197,191.9594,15421.0
2025-02-14 13:25:00,193.74,193.78,193.53,193.71,15694.0,191.9594,191.999,191.7513,191.9297,15694.0
2025-02-14 13:30:00,193.69,193.88,193.65,193.72,15287.0,191.9098,192.0981,191.8702,191.9396,15287.0
2025-02-14 13:35:00,193.68,193.89,193.68,193.86,10683.0,191.8999,192.108,191.8999,192.0783,10683.0
2025-02-14 13:40:00,193.88,194.1,193.77,193.9,14891.0,192.0981,192.3161,191.9891,192.1179,14891.0
2025-02-14 13:45:00,193.9,194.07,193.74,193.86,37625.0,192.1179,192.2863,191.9594,192.0783,37625.0
2025-02-14 13:50:00,193.88,194.1,193.81,193.82,14603.0,192.0981,192.3161,192.0287,192.0386,14603.0
2025-02-14 13:55:00,193.81,193.87,193.47,193.68,18557.0,192.0287,192.0882,191.6919,191.8999,18557.0
2025-02-14 14:00:00,193.68,193.76,193.56,193.76,9001.0,191.8999,191.9792,191.781,191.9792,9001.0
2025-02-14 14:05:00,193.75,193.8,193.52,193.66,13563.0,191.9693,192.0188,191.7414,191.8801,13563.0
2025-02-14 14:10:00,193.66,193.71,193.59,193.68,11020.0,191.8801,191.9297,191.8108,191.8999,11020.0
2025-02-14 14:15:00,193.71,193.71,193.41,193.6,21455.0,191.9297,191.9297,191.6324,191.8207,21455.0
2025-02-14 14:20:00,193.64,193.68,193.35,193.42,13040.0,191.8603,191.8999,191.573,191.6423,13040.0
2025-02-14 14:25:00,193.47,193.61,193.46,193.61,16126.0,191.6919,191.8306,191.682,191.8306,16126.0
2025-02-14 14:30:00,193.63,193.71,193.53,193.63,20671.0,191.8504,191.9297,191.7513,191.8504,20671.0
2025-02-14 14:35:00,193.67,193.8,193.67,193.72,9742.0,191.89,192.0188,191.89,191.9396,9742.0
2025-02-14 14:40:00,193.72,193.89,193.67,193.73,46738.0,191.9396,192.108,191.89,191.9495,46738.0
2025-02-14 14:45:00,193.76,193.76,193.5,193.56,11229.0,191.9792,191.9792,191.7216,191.781,11229.0
2025-02-14 14:50:00,193.52,193.56,193.35,193.42,10592.0,191.7414,191.781,191.573,191.6423,10592.0
2025-02-14 14:55:00,193.39,193.49,193.04,193.27,34099.0,191.6126,191.7117,191.2658,191.4937,34099.0
2025-02-14 15:00:00,193.25,193.45,193.16,193.44,33163.0,191.4739,191.672,191.3847,191.6621,33163.0
2025-02-14 15:05:00,193.44,193.56,193.37,193.56,25674.0,191.6621,191.781,191.5928,191.781,25674.0
2025-02-14 15:10:00,193.51,193.66,193.47,193.59,17808.0,191.7315,191.8801,191.6919,191.8108,17808.0
2025-02-14 15:15:00,193.58,193.65,193.57,193.62,13717.0,191.8009,191.8702,191.7909,191.8405,13717.0
2025-02-14 15:20:00,193.6,193.64,193.5,193.6,23101.0,191.8207,191.8603,191.7216,191.8207,23101.0
2025-02-14 15:25:00,193.55,193.63,193.38,193.48,27795.0,191.7711,191.8504,191.6027,191.7018,27795.0
2025-02-14 15:30:00,193.49,193.59,193.43,193.59,28607.0,191.7117,191.8108,191.6522,191.8108,28607.0
2025-02-14 15:35:00,193.6,193.99,193.53,193.99,50360.0,191.8207,192.2071,191.7513,192.2071,50360.0
2025-02-14 15:40:00,193.98,194.01,193.7,193.81,35307.0,192.1972,192.2269,191.9197,192.0287,35307.0
2025-02-14 15:45:00,193.81,193.84,192.95,193.2,49591.0,192.0287,192.0585,191.1766,191.4243,49591.0
2025-02-14 15:50:00,193.23,193.43,193.15,193.21,58683.0,191.4541,191.6522,191.3748,191.4343,58683.0
2025-02-14 15:55:00,193.16,193.18,192.79,192.86,201416.0,191.3847,191.4045,191.0181,191.0875,201416.0
2025-02-18 09:30:00,192.0,195.04,190.66,194.66,539236.0,190.2354,193.2474,188.9077,192.8709,539236.0
2025-02-18 09:35:00,194.39,195.84,194.39,195.79,63210.0,192.6034,194.0401,192.6034,193.9905,63210.0
2025-02-18 09:40:00,195.65,195.74,194.79,195.5,43257.0,193.8518,193.941,192.9997,193.7032,43257.0
2025-02-18 09:45:00,195.51,196.15,195.4,195.98,54722.0,193.7131,194.3472,193.6041,194.1788,54722.0
2025-02-18 09:50:00,195.99,196.4,195.84,196.03,100716.0,194.1887,194.5949,194.0401,194.2283,100716.0
2025-02-18 09:55:00,196.03,196.04,195.01,195.18,61152.0,194.2283,194.2382,193.2177,193.3861,61152.0
2025-02-18 10:00:00,195.14,195.89,195.14,195.81,41731.0,193.3465,194.0896,193.3465,194.0104,41731.0
2025-02-18 10:05:00,195.81,195.85,195.33,195.55,35998.0,194.0104,194.05,193.5348,193.7527,35998.0
2025-02-18 10:10:00,195.61,195.98,195.38,195.45,28115.0,193.8122,194.1788,193.5843,193.6537,28115.0
2025-02-18 10:15:00,195.45,195.68,195.38,195.49,19089.0,193.6537,193.8816,193.5843,193.6933,19089.0
2025-02-18 10:20:00,195.49,195.53,195.02,195.33,24414.0,193.6933,193.7329,193.2276,193.5348,24414.0
2025-02-18 10:25:00,195.33,195.36,195.01,195.18,32540.0,193.5348,193.5645,193.2177,193.3861,32540.0
2025-02-18 10:30:00,195.26,196.12,195.15,195.94,52596.0,193.4654,194.3175,193.3564,194.1392,52596.0
2025-02-18 10:35:00,196.01,196.33,195.96,196.23,38140.0,194.2085,194.5256,194.159,194.4265,38140.0
2025-02-18 10:40:00,196.19,196.66,196.16,196.56,37723.0,194.3869,194.8525,194.3571,194.7535,37723.0
2025-02-18 10:45:00,196.61,196.61,196.26,196.36,34485.0,194.803,194.803,194.4562,194.5553,34485.0
2025-02-18 10:50:00,196.36,196.75,196.36,196.67,23452.0,194.5553,194.9417,194.5553,194.8625,23452.0
2025-02-18 10:55:00,196.74,196.76,196.46,196.5,48515.0,194.9318,194.9516,194.6544,194.694,48515.0
2025-02-18 11:00:00,196.48,196.84,196.42,196.77,45438.0,194.6742,195.0309,194.6148,194.9615,45438.0
2025-02-18 11:05:00,196.77,196.77,196.58,196.6,36296.0,194.9615,194.9615,194.7733,194.7931,36296.0
2025-02-18 11:10:00,196.62,196.77,196.16,196.2,32938.0,194.8129,194.9615,194.3571,194.3968,32938.0
2025-02-18 11:15:00,196.16,196.34,195.87,196.02,17717.0,194.3571,194.5355,194.0698,194.2184,17717.0
2025-02-18 11:20:00,196.03,196.1,195.92,195.92,21817.0,194.2283,194.2977,194.1193,194.1193,21817.0
2025-02-18 11:25:00,195.92,196.06,195.8,196.0,13372.0,194.1193,194.2581,194.0004,194.1986,13372.0
2025-02-18 11:30:00,196.0,196.09,195.94,195.94,13124.0,194.1986,194.2878,194.1392,194.1392,13124.0
2025-02-18 11:35:00,195.92,195.97,195.75,195.86,16186.0,194.1193,194.1689,193.9509,194.0599,16186.0
2025-02-18 11:40:00,195.9,195.91,195.67,195.72,12336.0,194.0995,194.1094,193.8716,193.9212,12336.0
2025-02-18 11:45:00,195.7,195.79,195.57,195.67,21590.0,193.9014,193.9905,193.7726,193.8716,21590.0
2025-02-18 11:50:00,195.71,195.82,195.61,195.81,14654.0,193.9113,194.0203,193.8122,194.0104,14654.0
2025-02-18 11:55:00,195.8,195.97,195.7,195.9,15406.0,194.0004,194.1689,193.9014,194.0995,15406.0
2025-02-18 12:00:00,195.91,195.99,195.68,195.68,12581.0,194.1094,194.1887,193.8816,193.8816,12581.0
2025-02-18 12:05:00,195.68,195.78,195.6,195.75,13898.0,193.8816,193.9806,193.8023,193.9509,13898.0
2025-02-18 12:10:00,195.72,195.82,195.6,195.73,23527.0,193.9212,194.0203,193.8023,193.9311,23527.0
2025-02-18 12:15:00,195.75,196.03,195.7,196.03,18357.0,193.9509,194.2283,193.9014,194.2283,18357.0
2025-02-18 12:20:00,196.04,196.34,195.98,196.31,23988.0,194.2382,194.5355,194.1788,194.5058,23988.0
2025-02-18 12:25:00,196.36,196.61,196.29,196.44,15936.0,194.5553,194.803,194.4859,194.6346,15936.0
2025-02-18 12:30:00,196.48,196.48,195.92,195.94,20748.0,194.6742,194.6742,194.1193,194.1392,20748.0
2025-02-18 12:35:00,195.89,195.94,195.7,195.7,13484.0,194.0896,194.1392,193.9014,193.9014,13484.0
2025-02-18 12:40:00,195.74,195.9,195.52,195.61,21982.0,193.941,194.0995,193.723,193.8122,21982.0
2025-02-18 12:45:00,195.61,195.65,195.35,195.51,27879.0,193.8122,193.8518,193.5546,193.7131,27879.0
2025-02-18 12:50:00,195.51,195.86,195.44,195.8,45333.0,193.7131,194.0599,193.6438,194.0004,45333.0
2025-02-18 12:55:00,195.8,195.85,195.51,195.74,28001.0,194.0004,194.05,193.7131,193.941,28001.0
2025-02-18 13:00:00,195.7,196.07,195.61,196.01,11577.0,193.9014,194.268,193.8122,194.2085,11577.0
2025-02-18 13:05:00,196.07,196.09,195.92,196.06,12968.0,194.268,194.2878,194.1193,194.2581,12968.0
2025-02-18 13:10:00,196.06,196.22,195.99,196.03,17919.0,194.2581,194.4166,194.1887,194.2283,17919.0
2025-02-18 13:15:00,196.08,196.29,196.07,196.12,14573.0,194.2779,194.4859,194.268,194.3175,14573.0
2025-02-18 13:20:00,196.13,196.21,196.08,196.19,21919.0,194.3274,194.4067,194.2779,194.3869,21919.0
2025-02-18 13:25:00,196.2,196.45,196.14,196.24,23679.0,194.3968,194.6445,194.3373,194.4364,23679.0
2025-02-18 13:30:00,196.28,196.34,196.06,196.28,31170.0,194.476,194.5355,194.2581,194.476,31170.0
2025-02-18 13:35:00,196.24,196.28,196.02,196.03,15581.0,194.4364,194.476,194.2184,194.2283,15581.0
2025-02-18 13:40:00,196.02,196.19,195.94,196.07,25562.0,194.2184,194.3869,194.1392,194.268,25562.0
2025-02-18 13:45:00,196.06,196.15,196.02,196.09,15151.0,194.2581,194.3472,194.2184,194.2878,15151.0
2025-02-18 13:50:00,196.09,196.11,195.87,195.9,40743.0,194.2878,194.3076,194.0698,194.0995,40743.0
2025-02-18 13:55:00,195.9,196.07,195.87,195.94,37910.0,194.0995,194.268,194.0698,194.1392,37910.0
2025-02-18 14:00:00,195.93,196.32,195.93,196.29,23635.0,194.1293,194.5157,194.1293,194.4859,23635.0
2025-02-18 14:05:00,196.28,196.28,196.0,196.14,22819.0,194.476,194.476,194.1986,194.3373,22819.0
2025-02-18 14:10:00,196.14,196.29,196.1,196.28,20524.0,194.3373,194.4859,194.2977,194.476,20524.0
2025-02-18 14:15:00,196.28,196.64,196.23,196.64,26709.0,194.476,194.8327,194.4265,194.8327,26709.0
2025-02-18 14:20:00,196.62,196.97,196.57,196.93,28467.0,194.8129,195.1597,194.7634,195.1201,28467.0
2025-02-18 14:25:00,196.93,196.97,196.61,196.67,21877.0,195.1201,195.1597,194.803,194.8625,21877.0
2025-02-18 14:30:00,196.69,196.69,196.54,196.61,30724.0,194.8823,194.8823,194.7336,194.803,30724.0
2025-02-18 14:35:00,196.63,196.79,196.62,196.69,13610.0,194.8228,194.9813,194.8129,194.8823,13610.0
2025-02-18 14:40:00,196.69,196.77,196.57,196.63,22283.0,194.8823,194.9615,194.7634,194.8228,22283.0
2025-02-18 14:45:00,196.63,196.8,196.57,196.73,58499.0,194.8228,194.9913,194.7634,194.9219,58499.0
2025-02-18 14:50:00,196.73,196.88,196.7,196.84,28140.0,194.9219,195.0705,194.8922,195.0309,28140.0
2025-02-18 14:55:00,196.84,196.87,196.44,196.46,30975.0,195.0309,195.0606,194.6346,194.6544,30975.0
2025-02-18 15:00:00,196.45,196.57,196.36,196.53,34384.0,194.6445,194.7634,194.5553,194.7237,34384.0
2025-02-18 15:05:00,196.53,196.59,196.47,196.55,24517.0,194.7237,194.7832,194.6643,194.7436,24517.0
2025-02-18 15:10:00,196.53,196.79,196.52,196.75,24990.0,194.7237,194.9813,194.7138,194.9417,24990.0
2025-02-18 15:15:00,196.77,196.81,196.7,196.77,19184.0,194.9615,195.0012,194.8922,194.9615,19184.0
2025-02-18 15:20:00,196.76,196.82,196.69,196.75,24060.0,194.9516,195.0111,194.8823,194.9417,24060.0
2025-02-18 15:25:00,196.77,196.81,196.62,196.78,26553.0,194.9615,195.0012,194.8129,194.9714,26553.0
2025-02-18 15:30:00,196.8,196.91,196.72,196.86,41200.0,194.9913,195.1002,194.912,195.0507,41200.0
2025-02-18 15:35:00,196.86,196.91,196.79,196.84,41326.0,195.0507,195.1002,194.9813,195.0309,41326.0
2025-02-18 15:40:00,196.84,196.97,196.82,196.96,39274.0,195.0309,195.1597,195.0111,195.1498,39274.0
2025-02-18 15:45:00,196.97,197.01,196.84,197.01,58924.0,195.1597,195.1993,195.0309,195.1993,58924.0
2025-02-18 15:50:00,197.01,197.02,196.48,196.48,77856.0,195.1993,195.2092,194.6742,194.6742,77856.0
2025-02-18 15:55:00,196.47,196.67,196.15,196.26,304821.0,194.6643,194.8625,194.3472,194.4562,304821.0
2025-02-19 09:30:00,196.79,197.21,196.15,196.53,105995.0,194.9813,195.3975,194.3472,194.7237,105995.0
2025-02-19 09:35:00,196.43,196.66,196.01,196.52,19346.0,194.6247,194.8525,194.2085,194.7138,19346.0
2025-02-19 09:40:00,196.52,197.87,196.52,197.83,46869.0,194.7138,196.0514,194.7138,196.0118,46869.0
2025-02-19 09:45:00,197.83,198.11,197.47,197.67,44423.0,196.0118,196.2892,195.6551,195.8533,44423.0
2025-02-19 09:50:00,197.67,197.82,196.7,196.73,34403.0,195.8533,196.0019,194.8922,194.9219,34403.0
2025-02-19 09:55:00,196.72,196.9,196.37,196.88,22535.0,194.912,195.0903,194.5652,195.0705,22535.0
2025-02-19 10:00:00,196.88,196.94,196.61,196.79,32019.0,195.0705,195.13,194.803,194.9813,32019.0
2025-02-19 10:05:00,196.68,196.79,196.46,196.6,18121.0,194.8724,194.9813,194.6544,194.7931,18121.0
2025-02-19 10:10:00,196.6,196.71,196.35,196.71,26718.0,194.7931,194.9021,194.5454,194.9021,26718.0
2025-02-19 10:15:00,196.71,197.06,196.55,196.99,33962.0,194.9021,195.2489,194.7436,195.1795,33962.0
2025-02-19 10:20:00,196.99,197.16,196.77,197.05,25970.0,195.1795,195.3479,194.9615,195.239,25970.0
2025-02-19 10:25:00,197.0,197.11,196.73,197.04,50088.0,195.1894,195.2984,194.9219,195.2291,50088.0
2025-02-19 10:30:00,197.05,197.57,196.98,197.55,48243.0,195.239,195.7542,195.1696,195.7344,48243.0
2025-02-19 10:35:00,197.5,197.62,197.04,197.33,130097.0,195.6848,195.8037,195.2291,195.5164,130097.0
2025-02-19 10:40:00,197.31,197.67,197.26,197.65,27556.0,195.4966,195.8533,195.447,195.8334,27556.0
2025-02-19 10:45:00,197.67,197.75,197.14,197.22,26215.0,195.8533,195.9325,195.3281,195.4074,26215.0
2025-02-19 10:50:00,197.21,197.56,197.18,197.56,13827.0,195.3975,195.7443,195.3678,195.7443,13827.0
2025-02-19 10:55:00,197.49,197.59,197.12,197.2,6991.0,195.6749,195.774,195.3083,195.3876,6991.0
2025-02-19 11:00:00,197.25,197.31,197.01,197.13,7163.0,195.4371,195.4966,195.1993,195.3182,7163.0
2025-02-19 11:05:00,197.13,197.41,197.13,197.3,11555.0,195.3182,195.5957,195.3182,195.4867,11555.0
2025-02-19 11:10:00,197.31,197.44,197.28,197.38,24613.0,195.4966,195.6254,195.4668,195.5659,24613.0
2025-02-19 11:15:00,197.34,197.46,197.17,197.26,13242.0,195.5263,195.6452,195.3579,195.447,13242.0
2025-02-19 11:20:00,197.22,197.46,197.04,197.39,14666.0,195.4074,195.6452,195.2291,195.5758,14666.0
2025-02-19 11:25:00,197.42,197.48,197.2,197.25,9513.0,195.6056,195.665,195.3876,195.4371,9513.0
2025-02-19 11:30:00,197.26,197.26,197.11,197.23,5675.0,195.447,195.447,195.2984,195.4173,5675.0
2025-02-19 11:35:00,197.21,197.6,197.12,197.58,27208.0,195.3975,195.7839,195.3083,195.7641,27208.0
2025-02-19 11:40:00,197.56,197.63,197.44,197.54,22039.0,195.7443,195.8136,195.6254,195.7245,22039.0
2025-02-19 11:45:00,197.55,197.75,197.37,197.37,14459.0,195.7344,195.9325,195.556,195.556,14459.0
2025-02-19 11:50:00,197.49,197.67,197.47,197.55,9482.0,195.6749,195.8533,195.6551,195.7344,9482.0
2025-02-19 11:55:00,197.55,197.6,197.35,197.41,22495.0,195.7344,195.7839,195.5362,195.5957,22495.0
2025-02-19 12:00:00,197.43,197.64,197.39,197.46,16045.0,195.6155,195.8235,195.5758,195.6452,16045.0
2025-02-19 12:05:00,197.47,197.57,197.36,197.42,13160.0,195.6551,195.7542,195.5461,195.6056,13160.0
2025-02-19 12:10:00,197.4,197.4,197.13,197.28,12506.0,195.5857,195.5857,195.3182,195.4668,12506.0
2025-02-19 12:15:00,197.22,197.32,197.2,197.26,12511.0,195.4074,195.5065,195.3876,195.447,12511.0
2025-02-19 12:20:00,197.23,197.3,196.87,196.92,11304.0,195.4173,195.4867,195.0606,195.1102,11304.0
2025-02-19 12:25:00,196.92,197.07,196.83,196.83,9205.0,195.1102,195.2588,195.021,195.021,9205.0
2025-02-19 12:30:00,196.94,197.05,196.76,196.78,18600.0,195.13,195.239,194.9516,194.9714,18600.0
2025-02-19 12:35:00,196.84,196.96,196.73,196.9,4963.0,195.0309,195.1498,194.9219,195.0903,4963.0
2025-02-19 12:40:00,196.96,197.12,196.96,197.04,6961.0,195.1498,195.3083,195.1498,195.2291,6961.0
2025-02-19 12:45:00,197.09,197.19,197.04,197.15,6026.0,195.2786,195.3777,195.2291,195.338,6026.0
2025-02-19 12:50:00,197.16,198.07,197.16,197.77,45566.0,195.3479,196.2496,195.3479,195.9523,45566.0
2025-02-19 12:55:00,197.67,197.69,197.3,197.3,11009.0,195.8533,195.8731,195.4867,195.4867,11009.0
2025-02-19 13:00:00,197.34,197.62,197.31,197.59,13843.0,195.5263,195.8037,195.4966,195.774,13843.0
2025-02-19 13:05:00,197.59,197.75,197.46,197.5,14032.0,195.774,195.9325,195.6452,195.6848,14032.0
2025-02-19 13:10:00,197.49,197.51,197.24,197.27,13124.0,195.6749,195.6947,195.4272,195.4569,13124.0
2025-02-19 13:15:00,197.28,197.58,197.24,197.5,10393.0,195.4668,195.7641,195.4272,195.6848,10393.0
2025-02-19 13:20:00,197.5,197.59,197.38,197.38,11855.0,195.6848,195.774,195.5659,195.5659,11855.0
2025-02-19 13:25:00,197.38,197.47,197.32,197.45,12745.0,195.5659,195.6551,195.5065,195.6353,12745.0
2025-02-19 13:30:00,197.43,197.55,197.39,197.44,11045.0,195.6155,195.7344,195.5758,195.6254,11045.0
2025-02-19 13:35:00,197.45,197.54,197.28,197.31,10207.0,195.6353,195.7245,195.4668,195.4966,10207.0
2025-02-19 13:40:00,197.35,197.45,197.28,197.28,7897.0,195.5362,195.6353,195.4668,195.4668,7897.0
2025-02-19 13:45:00,197.33,197.34,197.26,197.3,8988.0,195.5164,195.5263,195.447,195.4867,8988.0
2025-02-19 13:50:00,197.3,197.42,197.21,197.38,16999.0,195.4867,195.6056,195.3975,195.5659,16999.0
2025-02-19 13:55:00,197.4,197.48,197.3,197.37,10150.0,195.5857,195.665,195.4867,195.556,10150.0
2025-02-19 14:00:00,197.35,197.5,197.19,197.3,12188.0,195.5362,195.6848,195.3777,195.4867,12188.0
2025-02-19 14:05:00,197.26,197.32,197.15,197.2,7730.0,195.447,195.5065,195.338,195.3876,7730.0
2025-02-19 14:10:00,197.24,197.45,197.18,197.45,13499.0,195.4272,195.6353,195.3678,195.6353,13499.0
2025-02-19 14:15:00,197.46,197.57,197.45,197.56,12784.0,195.6452,195.7542,195.6353,195.7443,12784.0
2025-02-19 14:20:00,197.59,197.72,197.57,197.61,14859.0,195.774,195.9028,195.7542,195.7938,14859.0
2025-02-19 14:25:00,197.53,197.57,197.5,197.56,7133.0,195.7145,195.7542,195.6848,195.7443,7133.0
2025-02-19 14:30:00,197.55,197.59,197.41,197.45,10750.0,195.7344,195.774,195.5957,195.6353,10750.0
2025-02-19 14:35:00,197.43,197.43,197.26,197.34,15185.0,195.6155,195.6155,195.447,195.5263,15185.0
2025-02-19 14:40:00,197.34,197.56,197.31,197.54,23546.0,195.5263,195.7443,195.4966,195.7245,23546.0
2025-02-19 14:45:00,197.52,197.52,197.36,197.42,9481.0,195.7046,195.7046,195.5461,195.6056,9481.0
2025-02-19 14:50:00,197.33,197.4,197.21,197.34,41863.0,195.5164,195.5857,195.3975,195.5263,41863.0
2025-02-19 14:55:00,197.29,197.43,197.21,197.37,9818.0,195.4768,195.6155,195.3975,195.556,9818.0
2025-02-19 15:00:00,197.36,197.42,197.1,197.17,14565.0,195.5461,195.6056,195.2885,195.3579,14565.0
2025-02-19 15:05:00,197.13,197.27,197.13,197.14,17900.0,195.3182,195.4569,195.3182,195.3281,17900.0
2025-02-19 15:10:00,197.16,197.25,197.14,197.23,24151.0,195.3479,195.4371,195.3281,195.4173,24151.0
2025-02-19 15:15:00,197.25,197.36,197.24,197.28,25449.0,195.4371,195.5461,195.4272,195.4668,25449.0
2025-02-19 15:20:00,197.25,197.32,197.15,197.15,38487.0,195.4371,195.5065,195.338,195.338,38487.0
2025-02-19 15:25:00,197.17,197.52,197.14,197.51,26124.0,195.3579,195.7046,195.3281,195.6947,26124.0
2025-02-19 15:30:00,197.54,197.56,197.23,197.37,19856.0,195.7245,195.7443,195.4173,195.556,19856.0
2025-02-19 15:35:00,197.4,197.4,197.16,197.16,25076.0,195.5857,195.5857,195.3479,195.3479,25076.0
2025-02-19 15:40:00,197.18,197.22,197.11,197.15,34062.0,195.3678,195.4074,195.2984,195.338,34062.0
2025-02-19 15:45:00,197.16,197.3,196.93,197.16,59691.0,195.3479,195.4867,195.1201,195.3479,59691.0
2025-02-19 15:50:00,197.21,197.23,196.67,196.84,71295.0,195.3975,195.4173,194.8625,195.0309,71295.0
2025-02-19 15:55:00,196.9,197.38,196.8,197.37,149241.0,195.0903,195.5659,194.9913,195.556,149241.0
2025-02-20 09:30:00,198.0,198.53,196.83,197.12,90968.0,196.1802,196.7054,195.021,195.3083,90968.0
2025-02-20 09:35:00,197.01,197.84,197.01,197.83,14034.0,195.1993,196.0217,195.1993,196.0118,14034.0
2025-02-20 09:40:00,197.77,198.25,197.72,197.99,14268.0,195.9523,196.4279,195.9028,196.1703,14268.0
2025-02-20 09:45:00,197.85,198.37,197.83,198.11,33885.0,196.0316,196.5468,196.0118,196.2892,33885.0
2025-02-20 09:50:00,198.12,198.78,198.12,198.61,22834.0,196.2991,196.9531,196.2991,196.7846,22834.0
2025-02-20 09:55:00,198.6,199.4,198.59,199.32,39236.0,196.7747,197.5674,196.7648,197.4881,39236.0
2025-02-20 10:00:00,199.33,199.45,198.46,198.51,50960.0,197.498,197.6169,196.636,196.6855,50960.0
2025-02-20 10:05:00,198.55,198.78,198.37,198.78,16931.0,196.7252,196.9531,196.5468,196.9531,16931.0
2025-02-20 10:10:00,198.69,199.3,198.51,199.27,14167.0,196.8639,197.4683,196.6855,197.4386,14167.0
2025-02-20 10:15:00,199.31,199.33,199.05,199.3,12535.0,197.4782,197.498,197.2206,197.4683,12535.0
2025-02-20 10:20:00,199.3,199.3,199.0,199.28,20272.0,197.4683,197.4683,197.171,197.4485,20272.0
2025-02-20 10:25:00,199.3,199.3,199.03,199.26,13475.0,197.4683,197.4683,197.2008,197.4286,13475.0
2025-02-20 10:30:00,199.17,199.39,199.06,199.25,16231.0,197.3395,197.5575,197.2305,197.4187,16231.0
2025-02-20 10:35:00,199.24,199.5,199.23,199.3,30241.0,197.4088,197.6664,197.3989,197.4683,30241.0
2025-02-20 10:40:00,199.3,199.67,199.15,199.53,15058.0,197.4683,197.8349,197.3197,197.6962,15058.0
2025-02-20 10:45:00,199.5,199.67,199.35,199.5,15417.0,197.6664,197.8349,197.5178,197.6664,15417.0
2025-02-20 10:50:00,199.49,199.79,199.47,199.7,43318.0,197.6565,197.9538,197.6367,197.8646,43318.0
2025-02-20 10:55:00,199.72,199.95,199.71,199.91,37684.0,197.8844,198.1123,197.8745,198.0727,37684.0
2025-02-20 11:00:00,199.89,199.93,199.53,199.56,23023.0,198.0529,198.0925,197.6962,197.7259,23023.0
2025-02-20 11:05:00,199.56,199.8,199.45,199.8,16067.0,197.7259,197.9637,197.6169,197.9637,16067.0
2025-02-20 11:10:00,199.81,199.9,199.57,199.6,8115.0,197.9736,198.0628,197.7358,197.7655,8115.0
2025-02-20 11:15:00,199.6,199.79,199.54,199.71,11179.0,197.7655,197.9538,197.7061,197.8745,11179.0
2025-02-20 11:20:00,199.66,199.93,199.66,199.89,17567.0,197.825,198.0925,197.825,198.0529,17567.0
2025-02-20 11:25:00,199.86,199.92,199.55,199.67,17220.0,198.0231,198.0826,197.716,197.8349,17220.0
2025-02-20 11:30:00,199.63,199.65,199.31,199.39,24889.0,197.7952,197.8151,197.4782,197.5575,24889.0
2025-02-20 11:35:00,199.46,199.47,199.3,199.41,22338.0,197.6268,197.6367,197.4683,197.5773,22338.0
2025-02-20 11:40:00,199.4,199.44,199.18,199.28,26913.0,197.5674,197.607,197.3494,197.4485,26913.0
2025-02-20 11:45:00,199.3,199.37,199.2,199.29,23243.0,197.4683,197.5376,197.3692,197.4584,23243.0
2025-02-20 11:50:00,199.27,199.49,199.2,199.27,27513.0,197.4386,197.6565,197.3692,197.4386,27513.0
2025-02-20 11:55:00,199.23,199.45,199.22,199.4,13328.0,197.3989,197.6169,197.389,197.5674,13328.0
2025-02-20 12:00:00,199.35,199.59,199.34,199.4,46242.0,197.5178,197.7556,197.5079,197.5674,46242.0
2025-02-20 12:05:00,199.4,199.43,199.27,199.43,10683.0,197.5674,197.5971,197.4386,197.5971,10683.0
2025-02-20 12:10:00,199.43,199.74,199.37,199.7,14076.0,197.5971,197.9042,197.5376,197.8646,14076.0
2025-02-20 12:15:00,199.7,199.74,199.62,199.69,20099.0,197.8646,197.9042,197.7853,197.8547,20099.0
2025-02-20 12:20:00,199.7,199.7,199.45,199.58,35318.0,197.8646,197.8646,197.6169,197.7457,35318.0
2025-02-20 12:25:00,199.57,199.62,199.37,199.43,12650.0,197.7358,197.7853,197.5376,197.5971,12650.0
2025-02-20 12:30:00,199.4,199.5,199.36,199.48,8544.0,197.5674,197.6664,197.5277,197.6466,8544.0
2025-02-20 12:35:00,199.48,199.48,199.27,199.43,21842.0,197.6466,197.6466,197.4386,197.5971,21842.0
2025-02-20 12:40:00,199.43,199.6,199.4,199.56,19722.0,197.5971,197.7655,197.5674,197.7259,19722.0
2025-02-20 12:45:00,199.55,199.76,199.55,199.73,27743.0,197.716,197.9241,197.716,197.8943,27743.0
2025-02-20 12:50:00,199.73,199.75,199.57,199.59,25529.0,197.8943,197.9141,197.7358,197.7556,25529.0
2025-02-20 12:55:00,199.59,199.8,199.57,199.74,13775.0,197.7556,197.9637,197.7358,197.9042,13775.0
2025-02-20 13:00:00,199.73,199.73,199.37,199.37,29926.0,197.8943,197.8943,197.5376,197.5376,29926.0
2025-02-20 13:05:00,199.4,199.6,199.35,199.48,15858.0,197.5674,197.7655,197.5178,197.6466,15858.0
2025-02-20 13:10:00,199.53,199.64,199.47,199.52,18939.0,197.6962,197.8052,197.6367,197.6863,18939.0
2025-02-20 13:15:00,199.5,199.51,199.29,199.36,17455.0,197.6664,197.6764,197.4584,197.5277,17455.0
2025-02-20 13:20:00,199.36,199.64,199.36,199.56,17386.0,197.5277,197.8052,197.5277,197.7259,17386.0
2025-02-20 13:25:00,199.55,199.68,199.45,199.54,39658.0,197.716,197.8448,197.6169,197.7061,39658.0
2025-02-20 13:30:00,199.54,199.99,199.53,199.99,33672.0,197.7061,198.1519,197.6962,198.1519,33672.0
2025-02-20 13:35:00,199.99,199.99,199.83,199.91,33415.0,198.1519,198.1519,197.9934,198.0727,33415.0
2025-02-20 13:40:00,199.92,200.13,199.87,200.0,98549.0,198.0826,198.2907,198.033,198.1618,98549.0
2025-02-20 13:45:00,199.97,200.11,199.97,200.04,19463.0,198.1321,198.2708,198.1321,198.2015,19463.0
2025-02-20 13:50:00,200.05,200.06,199.62,199.73,36720.0,198.2114,198.2213,197.7853,197.8943,36720.0
2025-02-20 13:55:00,199.64,200.0,199.58,199.94,17351.0,197.8052,198.1618,197.7457,198.1024,17351.0
2025-02-20 14:00:00,199.91,199.99,199.85,199.91,12915.0,198.0727,198.1519,198.0132,198.0727,12915.0
2025-02-20 14:05:00,199.93,199.95,199.68,199.79,15173.0,198.0925,198.1123,197.8448,197.9538,15173.0
2025-02-20 14:10:00,199.81,200.08,199.73,200.04,18994.0,197.9736,198.2411,197.8943,198.2015,18994.0
2025-02-20 14:15:00,200.03,200.13,199.97,200.12,17802.0,198.1916,198.2907,198.1321,198.2807,17802.0
2025-02-20 14:20:00,200.1,200.57,200.06,200.54,24403.0,198.2609,198.7266,198.2213,198.6969,24403.0
2025-02-20 14:25:00,200.56,200.56,200.28,200.34,19117.0,198.7167,198.7167,198.4393,198.4987,19117.0
2025-02-20 14:30:00,200.34,200.34,200.08,200.12,16977.0,198.4987,198.4987,198.2411,198.2807,16977.0
2025-02-20 14:35:00,200.11,200.59,200.09,200.47,53570.0,198.2708,198.7464,198.251,198.6275,53570.0
2025-02-20 14:40:00,200.41,200.54,200.32,200.45,14671.0,198.5681,198.6969,198.4789,198.6077,14671.0
2025-02-20 14:45:00,200.4,200.63,200.4,200.58,21225.0,198.5582,198.7861,198.5582,198.7365,21225.0
2025-02-20 14:50:00,200.54,200.7,200.49,200.66,32625.0,198.6969,198.8554,198.6473,198.8158,32625.0
2025-02-20 14:55:00,200.68,200.75,200.31,200.36,39488.0,198.8356,198.905,198.469,198.5185,39488.0
2025-02-20 15:00:00,200.36,200.4,200.03,200.37,47890.0,198.5185,198.5582,198.1916,198.5284,47890.0
2025-02-20 15:05:00,200.4,200.75,200.35,200.65,39526.0,198.5582,198.905,198.5086,198.8059,39526.0
2025-02-20 15:10:00,200.66,200.9,200.6,200.73,30692.0,198.8158,199.0536,198.7563,198.8851,30692.0
2025-02-20 15:15:00,200.72,200.83,200.5,200.69,32856.0,198.8752,198.9842,198.6573,198.8455,32856.0
2025-02-20 15:20:00,200.67,200.93,200.67,200.84,32012.0,198.8257,199.0833,198.8257,198.9941,32012.0
2025-02-20 15:25:00,200.84,200.92,200.7,200.87,30284.0,198.9941,199.0734,198.8554,199.0239,30284.0
2025-02-20 15:30:00,200.89,201.09,200.77,201.07,50429.0,199.0437,199.2418,198.9248,199.222,50429.0
2025-02-20 15:35:00,201.07,201.11,200.88,201.07,46248.0,199.222,199.2616,199.0338,199.222,46248.0
2025-02-20 15:40:00,201.09,201.14,200.87,200.94,64473.0,199.2418,199.2914,199.0239,199.0932,64473.0
2025-02-20 15:45:00,200.92,200.96,200.56,200.88,84827.0,199.0734,199.113,198.7167,199.0338,84827.0
2025-02-20 15:50:00,200.96,201.36,200.92,201.15,115356.0,199.113,199.5093,199.0734,199.3013,115356.0
2025-02-20 15:55:00,201.17,201.34,200.8,200.87,299696.0,199.3211,199.4895,198.9545,199.0239,299696.0
2025-02-21 09:30:00,200.32,201.3,200.32,200.63,274641.0,198.4789,199.4499,198.4789,198.7861,274641.0
2025-02-21 09:35:00,200.63,201.21,200.35,201.2,18240.0,198.7861,199.3607,198.5086,199.3508,18240.0
2025-02-21 09:40:00,201.13,201.87,201.0,201.8,25889.0,199.2815,200.0147,199.1527,199.9453,25889.0
2025-02-21 09:45:00,201.77,201.89,201.27,201.5,18743.0,199.9156,200.0345,199.4202,199.6481,18743.0
2025-02-21 09:50:00,201.45,201.5,201.0,201.46,20362.0,199.5985,199.6481,199.1527,199.6084,20362.0
2025-02-21 09:55:00,201.37,201.45,200.75,200.75,14182.0,199.5193,199.5985,198.905,198.905,14182.0
2025-02-21 10:00:00,200.75,200.97,200.39,200.65,18973.0,198.905,199.1229,198.5483,198.8059,18973.0
2025-02-21 10:05:00,200.49,200.9,200.46,200.76,17048.0,198.6473,199.0536,198.6176,198.9149,17048.0
2025-02-21 10:10:00,200.81,200.96,200.23,200.28,23990.0,198.9644,199.113,198.3897,198.4393,23990.0
2025-02-21 10:15:00,200.28,200.94,200.01,200.67,35677.0,198.4393,199.0932,198.1718,198.8257,35677.0
2025-02-21 10:20:00,200.68,200.85,200.58,200.72,11234.0,198.8356,199.004,198.7365,198.8752,11234.0
2025-02-21 10:25:00,200.61,201.0,200.46,200.91,27962.0,198.7662,199.1527,198.6176,199.0635,27962.0
2025-02-21 10:30:00,200.85,201.13,200.56,201.1,27567.0,199.004,199.2815,198.7167,199.2517,27567.0
2025-02-21 10:35:00,201.16,201.32,200.55,200.76,76599.0,199.3112,199.4697,198.7068,198.9149,76599.0
2025-02-21 10:40:00,200.79,201.07,200.72,200.84,25074.0,198.9446,199.222,198.8752,198.9941,25074.0
2025-02-21 10:45:00,200.93,201.59,200.93,201.5,68854.0,199.0833,199.7372,199.0833,199.6481,68854.0
2025-02-21 10:50:00,201.5,202.16,201.5,202.13,25586.0,199.6481,200.302,199.6481,200.2723,25586.0
2025-02-21 10:55:00,202.08,202.16,201.84,201.92,37088.0,200.2227,200.302,199.9849,200.0642,37088.0
2025-02-21 11:00:00,201.92,202.48,201.85,202.42,34053.0,200.0642,200.6191,199.9948,200.5596,34053.0
2025-02-21 11:05:00,202.42,202.72,202.36,202.72,21109.0,200.5596,200.8568,200.5002,200.8568,21109.0
2025-02-21 11:10:00,202.66,202.73,202.09,202.14,29202.0,200.7974,200.8668,200.2326,200.2822,29202.0
2025-02-21 11:15:00,202.14,202.41,201.91,202.4,10474.0,200.2822,200.5497,200.0543,200.5398,10474.0
2025-02-21 11:20:00,202.39,202.53,202.16,202.31,16420.0,200.5299,200.6686,200.302,200.4506,16420.0
2025-02-21 11:25:00,202.45,202.53,202.31,202.44,18914.0,200.5893,200.6686,200.4506,200.5794,18914.0
2025-02-21 11:30:00,202.41,202.44,202.19,202.35,11591.0,200.5497,200.5794,200.3317,200.4902,11591.0
2025-02-21 11:35:00,202.35,202.47,202.23,202.41,9184.0,200.4902,200.6091,200.3714,200.5497,9184.0
2025-02-21 11:40:00,202.47,202.54,202.36,202.43,7612.0,200.6091,200.6785,200.5002,200.5695,7612.0
2025-02-21 11:45:00,202.43,202.78,202.37,202.73,17356.0,200.5695,200.9163,200.5101,200.8668,17356.0
2025-02-21 11:50:00,202.73,202.81,202.62,202.76,9577.0,200.8668,200.946,200.7578,200.8965,9577.0
2025-02-21 11:55:00,202.8,202.81,202.54,202.57,15456.0,200.9361,200.946,200.6785,200.7082,15456.0
2025-02-21 12:00:00,202.72,202.72,202.34,202.47,7762.0,200.8568,200.8568,200.4803,200.6091,7762.0
2025-02-21 12:05:00,202.4,202.5,202.31,202.39,6718.0,200.5398,200.6389,200.4506,200.5299,6718.0
2025-02-21 12:10:00,202.45,202.68,202.43,202.54,7606.0,200.5893,200.8172,200.5695,200.6785,7606.0
2025-02-21 12:15:00,202.54,202.59,202.42,202.49,10091.0,200.6785,200.728,200.5596,200.629,10091.0
2025-02-21 12:20:00,202.49,202.53,202.26,202.33,12676.0,200.629,200.6686,200.4011,200.4704,12676.0
2025-02-21 12:25:00,202.34,202.5,202.26,202.35,32211.0,200.4803,200.6389,200.4011,200.4902,32211.0
2025-02-21 12:30:00,202.34,202.5,202.25,202.35,18989.0,200.4803,200.6389,200.3912,200.4902,18989.0
2025-02-21 12:35:00,202.36,202.42,202.24,202.42,6627.0,200.5002,200.5596,200.3813,200.5596,6627.0
2025-02-21 12:40:00,202.41,202.66,202.39,202.49,11845.0,200.5497,200.7974,200.5299,200.629,11845.0
2025-02-21 12:45:00,202.54,202.81,202.42,202.65,17474.0,200.6785,200.946,200.5596,200.7875,17474.0
2025-02-21 12:50:00,202.63,202.78,202.2,202.28,24073.0,200.7677,200.9163,200.3416,200.4209,24073.0
2025-02-21 12:55:00,202.28,202.47,202.22,202.29,23067.0,200.4209,200.6091,200.3614,200.4308,23067.0
2025-02-21 13:00:00,202.29,202.78,202.18,202.46,42911.0,200.4308,200.9163,200.3218,200.5992,42911.0
2025-02-21 13:05:00,202.44,202.84,202.44,202.7,14650.0,200.5794,200.9757,200.5794,200.837,14650.0
2025-02-21 13:10:00,202.7,203.15,202.62,203.13,43993.0,200.837,201.2829,200.7578,201.2631,43993.0
2025-02-21 13:15:00,203.09,203.22,203.0,203.12,22079.0,201.2234,201.3523,201.1343,201.2532,22079.0
2025-02-21 13:20:00,203.17,203.34,203.05,203.12,41148.0,201.3027,201.4711,201.1838,201.2532,41148.0
2025-02-21 13:25:00,203.04,203.12,202.85,202.87,16954.0,201.1739,201.2532,200.9857,201.0055,16954.0
2025-02-21 13:30:00,202.81,202.89,202.68,202.89,12128.0,200.946,201.0253,200.8172,201.0253,12128.0
2025-02-21 13:35:00,202.87,202.89,202.69,202.85,12577.0,201.0055,201.0253,200.8271,200.9857,12577.0
2025-02-21 13:40:00,202.82,202.88,202.65,202.74,25527.0,200.9559,201.0154,200.7875,200.8767,25527.0
2025-02-21 13:45:00,202.74,202.81,202.58,202.71,27496.0,200.8767,200.946,200.7181,200.8469,27496.0
2025-02-21 13:50:00,202.72,202.78,202.59,202.66,26628.0,200.8568,200.9163,200.728,200.7974,26628.0
2025-02-21 13:55:00,202.79,203.19,202.73,203.14,17671.0,200.9262,201.3225,200.8668,201.273,17671.0
2025-02-21 14:00:00,203.14,203.2,203.0,203.13,20932.0,201.273,201.3324,201.1343,201.2631,20932.0
2025-02-21 14:05:00,203.15,203.42,203.09,203.29,16903.0,201.2829,201.5504,201.2234,201.4216,16903.0
2025-02-21 14:10:00,203.34,203.59,203.28,203.48,24309.0,201.4711,201.7189,201.4117,201.6099,24309.0
2025-02-21 14:15:00,203.47,203.54,203.38,203.45,18051.0,201.6,201.6693,201.5108,201.5801,18051.0
2025-02-21 14:20:00,203.45,203.74,203.44,203.7,18984.0,201.5801,201.8675,201.5702,201.8278,18984.0
2025-02-21 14:25:00,203.71,203.87,203.62,203.75,24758.0,201.8377,201.9963,201.7486,201.8774,24758.0
2025-02-21 14:30:00,203.75,203.77,203.12,203.34,20743.0,201.8774,201.8972,201.2532,201.4711,20743.0
2025-02-21 14:35:00,203.39,203.81,203.31,203.73,26927.0,201.5207,201.9368,201.4414,201.8576,26927.0
2025-02-21 14:40:00,203.68,203.75,203.53,203.63,18189.0,201.808,201.8774,201.6594,201.7585,18189.0
2025-02-21 14:45:00,203.68,203.68,203.43,203.56,18517.0,201.808,201.808,201.5603,201.6891,18517.0
2025-02-21 14:50:00,203.61,203.93,203.55,203.86,30619.0,201.7387,202.0557,201.6792,201.9864,30619.0
2025-02-21 14:55:00,203.86,203.98,203.71,203.72,34048.0,201.9864,202.1053,201.8377,201.8477,34048.0
2025-02-21 15:00:00,203.72,203.82,203.55,203.74,35978.0,201.8477,201.9467,201.6792,201.8675,35978.0
2025-02-21 15:05:00,203.78,203.8,203.44,203.54,48040.0,201.9071,201.9269,201.5702,201.6693,48040.0
2025-02-21 15:10:00,203.58,203.58,203.09,203.11,42971.0,201.7089,201.7089,201.2234,201.2433,42971.0
2025-02-21 15:15:00,203.13,203.19,202.84,203.1,29435.0,201.2631,201.3225,200.9757,201.2334,29435.0
2025-02-21 15:20:00,203.01,203.37,202.95,203.21,22876.0,201.1442,201.5009,201.0847,201.3423,22876.0
2025-02-21 15:25:00,203.21,203.37,203.09,203.25,24717.0,201.3423,201.5009,201.2234,201.382,24717.0
2025-02-21 15:30:00,203.23,203.29,203.01,203.05,64651.0,201.3622,201.4216,201.1442,201.1838,64651.0
2025-02-21 15:35:00,203.04,203.22,202.79,203.0,91834.0,201.1739,201.3523,200.9262,201.1343,91834.0
2025-02-21 15:40:00,202.98,203.04,202.5,202.54,73063.0,201.1145,201.1739,200.6389,200.6785,73063.0
2025-02-21 15:45:00,202.53,202.59,202.32,202.52,79587.0,200.6686,200.728,200.4605,200.6587,79587.0
2025-02-21 15:50:00,202.57,202.62,201.91,201.92,144663.0,200.7082,200.7578,200.0543,200.0642,144663.0
2025-02-21 15:55:00,201.92,202.26,201.8,202.07,214857.0,200.0642,200.4011,199.9453,200.2128,214857.0
2025-02-24 09:30:00,201.83,203.15,201.28,202.91,132782.0,199.975,201.2829,199.4301,201.0451,132782.0
2025-02-24 09:35:00,203.06,203.28,202.2,202.55,33690.0,201.1937,201.4117,200.3416,200.6884,33690.0
2025-02-24 09:40:00,202.55,203.38,202.36,203.28,26173.0,200.6884,201.5108,200.5002,201.4117,26173.0
2025-02-24 09:45:00,203.16,203.29,202.58,202.67,19954.0,201.2928,201.4216,200.7181,200.8073,19954.0
2025-02-24 09:50:00,202.67,204.05,202.52,203.91,44997.0,200.8073,202.1746,200.6587,202.0359,44997.0
2025-02-24 09:55:00,203.91,204.48,203.56,204.32,61206.0,202.0359,202.6007,201.6891,202.4421,61206.0
2025-02-24 10:00:00,204.22,204.98,203.92,204.96,46856.0,202.3431,203.0961,202.0458,203.0763,46856.0
2025-02-24 10:05:00,204.9,205.28,204.59,204.87,77366.0,203.0168,203.3933,202.7097,202.9871,77366.0
2025-02-24 10:10:00,204.87,204.87,204.01,204.17,29465.0,202.9871,202.9871,202.135,202.2935,29465.0
2025-02-24 10:15:00,204.24,204.48,204.01,204.25,60069.0,202.3629,202.6007,202.135,202.3728,60069.0
2025-02-24 10:20:00,204.25,204.99,204.17,204.62,31080.0,202.3728,203.106,202.2935,202.7394,31080.0
2025-02-24 10:25:00,204.63,205.0,204.42,204.86,50821.0,202.7493,203.1159,202.5412,202.9772,50821.0
2025-02-24 10:30:00,204.78,204.84,204.33,204.55,26323.0,202.8979,202.9574,202.4521,202.67,26323.0
2025-02-24 10:35:00,204.59,204.6,204.07,204.57,85712.0,202.7097,202.7196,202.1944,202.6898,85712.0
2025-02-24 10:40:00,204.71,204.71,204.35,204.66,26521.0,202.8286,202.8286,202.4719,202.779,26521.0
2025-02-24 10:45:00,204.6,205.08,204.42,204.85,45935.0,202.7196,203.1952,202.5412,202.9673,45935.0
2025-02-24 10:50:00,204.78,204.85,204.35,204.47,31003.0,202.8979,202.9673,202.4719,202.5908,31003.0
2025-02-24 10:55:00,204.46,204.69,204.38,204.67,29169.0,202.5809,202.8087,202.5016,202.7889,29169.0
2025-02-24 11:00:00,204.6,204.7,204.07,204.32,31009.0,202.7196,202.8187,202.1944,202.4421,31009.0
2025-02-24 11:05:00,204.29,204.33,203.96,204.11,21416.0,202.4124,202.4521,202.0855,202.2341,21416.0
2025-02-24 11:10:00,204.1,204.22,203.97,204.11,20419.0,202.2242,202.3431,202.0954,202.2341,20419.0
2025-02-24 11:15:00,204.11,204.32,203.99,204.08,24172.0,202.2341,202.4421,202.1152,202.2043,24172.0
2025-02-24 11:20:00,204.06,204.45,204.04,204.12,20215.0,202.1845,202.5709,202.1647,202.244,20215.0
2025-02-24 11:25:00,204.12,204.12,203.87,203.99,20447.0,202.244,202.244,201.9963,202.1152,20447.0
2025-02-24 11:30:00,203.95,204.38,203.88,204.27,29845.0,202.0755,202.5016,202.0062,202.3926,29845.0
2025-02-24 11:35:00,204.38,204.61,204.3,204.53,23151.0,202.5016,202.7295,202.4223,202.6502,23151.0
2025-02-24 11:40:00,204.53,204.57,204.32,204.38,19161.0,202.6502,202.6898,202.4421,202.5016,19161.0
2025-02-24 11:45:00,204.38,205.12,204.35,204.99,45672.0,202.5016,203.2348,202.4719,203.106,45672.0
2025-02-24 11:50:00,204.99,205.06,204.76,204.93,31017.0,203.106,203.1753,202.8781,203.0465,31017.0
2025-02-24 11:55:00,204.98,205.02,204.64,204.69,14516.0,203.0961,203.1357,202.7592,202.8087,14516.0
2025-02-24 12:00:00,204.69,204.75,204.4,204.59,21448.0,202.8087,202.8682,202.5214,202.7097,21448.0
2025-02-24 12:05:00,204.61,204.77,204.5,204.73,23718.0,202.7295,202.888,202.6205,202.8484,23718.0
2025-02-24 12:10:00,204.78,204.78,204.44,204.51,24877.0,202.8979,202.8979,202.561,202.6304,24877.0
2025-02-24 12:15:00,204.51,204.74,204.48,204.68,25633.0,202.6304,202.8583,202.6007,202.7988,25633.0
2025-02-24 12:20:00,204.69,205.12,204.68,204.97,46821.0,202.8087,203.2348,202.7988,203.0862,46821.0
2025-02-24 12:25:00,204.98,205.02,204.81,204.97,21187.0,203.0961,203.1357,202.9276,203.0862,21187.0
2025-02-24 12:30:00,205.0,205.07,204.86,204.87,25808.0,203.1159,203.1852,202.9772,202.9871,25808.0
2025-02-24 12:35:00,204.87,205.24,204.81,205.14,31356.0,202.9871,203.3537,202.9276,203.2546,31356.0
2025-02-24 12:40:00,205.13,205.24,204.94,205.03,26095.0,203.2447,203.3537,203.0564,203.1456,26095.0
2025-02-24 12:45:00,205.13,205.2,204.84,204.95,25632.0,203.2447,203.3141,202.9574,203.0664,25632.0
2025-02-24 12:50:00,204.91,204.93,204.64,204.65,30463.0,203.0267,203.0465,202.7592,202.7691,30463.0
2025-02-24 12:55:00,204.68,204.7,204.26,204.35,23821.0,202.7988,202.8187,202.3827,202.4719,23821.0
2025-02-24 13:00:00,204.36,204.47,204.25,204.45,31015.0,202.4818,202.5908,202.3728,202.5709,31015.0
2025-02-24 13:05:00,204.46,204.78,204.44,204.74,85378.0,202.5809,202.8979,202.561,202.8583,85378.0
2025-02-24 13:10:00,204.74,204.78,204.38,204.59,34335.0,202.8583,202.8979,202.5016,202.7097,34335.0
2025-02-24 13:15:00,204.6,204.81,204.46,204.8,13871.0,202.7196,202.9276,202.5809,202.9177,13871.0
2025-02-24 13:20:00,204.85,205.04,204.79,204.99,20689.0,202.9673,203.1555,202.9078,203.106,20689.0
2025-02-24 13:25:00,204.93,205.01,204.87,204.99,16624.0,203.0465,203.1258,202.9871,203.106,16624.0
2025-02-24 13:30:00,204.99,205.28,204.92,205.09,29853.0,203.106,203.3933,203.0366,203.2051,29853.0
2025-02-24 13:35:00,205.09,205.11,204.86,204.93,30567.0,203.2051,203.2249,202.9772,203.0465,30567.0
2025-02-24 13:40:00,204.91,205.07,204.85,204.87,23467.0,203.0267,203.1852,202.9673,202.9871,23467.0
2025-02-24 13:45:00,204.89,204.91,204.44,204.67,16323.0,203.0069,203.0267,202.561,202.7889,16323.0
2025-02-24 13:50:00,204.61,204.94,204.61,204.77,20113.0,202.7295,203.0564,202.7295,202.888,20113.0
2025-02-24 13:55:00,204.85,204.85,204.66,204.8,20443.0,202.9673,202.9673,202.779,202.9177,20443.0
2025-02-24 14:00:00,204.81,205.11,204.68,205.03,60762.0,202.9276,203.2249,202.7988,203.1456,60762.0
2025-02-24 14:05:00,205.01,205.14,204.88,205.1,25264.0,203.1258,203.2546,202.997,203.215,25264.0
2025-02-24 14:10:00,205.09,205.25,205.0,205.09,65594.0,203.2051,203.3636,203.1159,203.2051,65594.0
2025-02-24 14:15:00,205.04,205.16,204.93,205.03,12595.0,203.1555,203.2744,203.0465,203.1456,12595.0
2025-02-24 14:20:00,205.03,205.47,205.02,205.47,24266.0,203.1456,203.5816,203.1357,203.5816,24266.0
2025-02-24 14:25:00,205.47,205.5,205.15,205.19,80476.0,203.5816,203.6113,203.2645,203.3041,80476.0
2025-02-24 14:30:00,205.19,205.43,205.18,205.36,17536.0,203.3041,203.5419,203.2942,203.4726,17536.0
2025-02-24 14:35:00,205.36,205.41,205.1,205.19,35460.0,203.4726,203.5221,203.215,203.3041,35460.0
2025-02-24 14:40:00,205.13,205.19,204.92,204.97,30300.0,203.2447,203.3041,203.0366,203.0862,30300.0
2025-02-24 14:45:00,204.97,205.08,204.59,204.92,57578.0,203.0862,203.1952,202.7097,203.0366,57578.0
2025-02-24 14:50:00,204.89,204.93,204.65,204.75,27716.0,203.0069,203.0465,202.7691,202.8682,27716.0
2025-02-24 14:55:00,204.75,204.81,204.61,204.81,32704.0,202.8682,202.9276,202.7295,202.9276,32704.0
2025-02-24 15:00:00,204.81,205.24,204.76,205.07,31552.0,202.9276,203.3537,202.8781,203.1852,31552.0
2025-02-24 15:05:00,205.07,205.41,205.01,205.38,53433.0,203.1852,203.5221,203.1258,203.4924,53433.0
2025-02-24 15:10:00,205.38,205.38,204.95,205.01,42725.0,203.4924,203.4924,203.0664,203.1258,42725.0
2025-02-24 15:15:00,204.97,205.0,204.52,204.55,30657.0,203.0862,203.1159,202.6403,202.67,30657.0
2025-02-24 15:20:00,204.63,204.74,204.53,204.64,31825.0,202.7493,202.8583,202.6502,202.7592,31825.0
2025-02-24 15:25:00,204.64,204.74,204.58,204.7,33773.0,202.7592,202.8583,202.6998,202.8187,33773.0
2025-02-24 15:30:00,204.71,204.74,204.55,204.6,25138.0,202.8286,202.8583,202.67,202.7196,25138.0
2025-02-24 15:35:00,204.63,204.75,204.59,204.64,41063.0,202.7493,202.8682,202.7097,202.7592,41063.0
2025-02-24 15:40:00,204.64,204.65,204.36,204.4,64682.0,202.7592,202.7691,202.4818,202.5214,64682.0
2025-02-24 15:45:00,204.39,204.61,204.27,204.61,55049.0,202.5115,202.7295,202.3926,202.7295,55049.0
2025-02-24 15:50:00,204.66,204.89,204.3,204.39,60438.0,202.779,203.0069,202.4223,202.5115,60438.0
2025-02-24 15:55:00,204.39,204.43,203.81,204.0,423347.0,202.5115,202.5511,201.9368,202.1251,423347.0
2025-02-25 09:30:00,205.18,206.0,203.85,203.86,312208.0,203.2942,204.1067,201.9765,201.9864,312208.0
2025-02-25 09:35:00,203.95,205.31,203.53,204.13,22050.0,202.0755,203.423,201.6594,202.2539,22050.0
2025-02-25 09:40:00,204.14,205.03,203.9,204.43,48100.0,202.2638,203.1456,202.026,202.5511,48100.0
2025-02-25 09:45:00,204.43,204.52,203.95,204.07,59570.0,202.5511,202.6403,202.0755,202.1944,59570.0
2025-02-25 09:50:00,204.07,205.17,203.87,205.17,244006.0,202.1944,203.2843,201.9963,203.2843,244006.0
2025-02-25 09:55:00,205.09,205.7,204.82,205.67,105503.0,203.2051,203.8095,202.9375,203.7797,105503.0
2025-02-25 10:00:00,205.52,206.01,205.09,205.48,100139.0,203.6311,204.1166,203.2051,203.5915,100139.0
2025-02-25 10:05:00,205.48,205.48,204.8,204.91,76907.0,203.5915,203.5915,202.9177,203.0267,76907.0
2025-02-25 10:10:00,205.0,205.33,204.53,204.72,46584.0,203.1159,203.4429,202.6502,202.8385,46584.0
2025-02-25 10:15:00,204.74,205.27,204.47,205.14,106972.0,202.8583,203.3834,202.5908,203.2546,106972.0
2025-02-25 10:20:00,205.06,205.51,204.85,205.26,38961.0,203.1753,203.6212,202.9673,203.3735,38961.0
2025-02-25 10:25:00,205.25,205.59,205.05,205.48,34048.0,203.3636,203.7005,203.1654,203.5915,34048.0
2025-02-25 10:30:00,205.38,205.53,205.21,205.38,36125.0,203.4924,203.641,203.324,203.4924,36125.0
2025-02-25 10:35:00,205.26,205.29,204.58,204.67,29279.0,203.3735,203.4032,202.6998,202.7889,29279.0
2025-02-25 10:40:00,204.6,205.24,204.47,205.23,83666.0,202.7196,203.3537,202.5908,203.3438,83666.0
2025-02-25 10:45:00,205.15,205.17,204.84,204.84,48630.0,203.2645,203.2843,202.9574,202.9574,48630.0
2025-02-25 10:50:00,204.84,205.02,204.54,204.64,67785.0,202.9574,203.1357,202.6601,202.7592,67785.0
2025-02-25 10:55:00,204.56,205.03,204.56,204.88,56271.0,202.6799,203.1456,202.6799,202.997,56271.0
2025-02-25 11:00:00,204.96,205.08,204.36,205.05,102811.0,203.0763,203.1952,202.4818,203.1654,102811.0
2025-02-25 11:05:00,204.97,205.05,204.45,204.55,66700.0,203.0862,203.1654,202.5709,202.67,66700.0
2025-02-25 11:10:00,204.61,205.1,204.55,204.95,67696.0,202.7295,203.215,202.67,203.0664,67696.0
2025-02-25 11:15:00,204.92,205.05,204.76,204.79,48495.0,203.0366,203.1654,202.8781,202.9078,48495.0
2025-02-25 11:20:00,204.73,204.84,204.33,204.75,45420.0,202.8484,202.9574,202.4521,202.8682,45420.0
2025-02-25 11:25:00,204.76,205.0,204.16,204.18,44539.0,202.8781,203.1159,202.2836,202.3034,44539.0
2025-02-25 11:30:00,204.26,204.26,203.82,203.87,86890.0,202.3827,202.3827,201.9467,201.9963,86890.0
2025-02-25 11:35:00,203.87,203.92,203.62,203.82,20012.0,201.9963,202.0458,201.7486,201.9467,20012.0
2025-02-25 11:40:00,203.73,204.09,203.54,203.72,25712.0,201.8576,202.2143,201.6693,201.8477,25712.0
2025-02-25 11:45:00,203.69,203.76,203.04,203.12,72067.0,201.8179,201.8873,201.1739,201.2532,72067.0
2025-02-25 11:50:00,203.16,203.19,202.75,202.84,51372.0,201.2928,201.3225,200.8866,200.9757,51372.0
2025-02-25 11:55:00,202.78,202.95,202.35,202.89,56344.0,200.9163,201.0847,200.4902,201.0253,56344.0
2025-02-25 12:00:00,202.86,203.41,202.81,202.92,26610.0,200.9956,201.5405,200.946,201.055,26610.0
2025-02-25 12:05:00,202.99,203.11,202.87,202.99,32177.0,201.1244,201.2433,201.0055,201.1244,32177.0
2025-02-25 12:10:00,202.95,203.05,202.59,202.78,18132.0,201.0847,201.1838,200.728,200.9163,18132.0
2025-02-25 12:15:00,202.78,202.97,202.7,202.77,20090.0,200.9163,201.1046,200.837,200.9064,20090.0
2025-02-25 12:20:00,202.9,202.93,202.67,202.74,32711.0,201.0352,201.0649,200.8073,200.8767,32711.0
2025-02-25 12:25:00,202.75,202.75,202.5,202.72,29613.0,200.8866,200.8866,200.6389,200.8568,29613.0
2025-02-25 12:30:00,202.71,202.8,202.55,202.58,17334.0,200.8469,200.9361,200.6884,200.7181,17334.0
2025-02-25 12:35:00,202.5,202.89,202.37,202.86,56193.0,200.6389,201.0253,200.5101,200.9956,56193.0
2025-02-25 12:40:00,202.92,203.32,202.81,203.18,27009.0,201.055,201.4513,200.946,201.3126,27009.0
2025-02-25 12:45:00,203.21,203.32,202.46,202.8,39438.0,201.3423,201.4513,200.5992,200.9361,39438.0
2025-02-25 12:50:00,202.81,203.24,202.81,203.08,27878.0,200.946,201.3721,200.946,201.2135,27878.0
2025-02-25 12:55:00,203.09,203.2,202.65,202.84,25588.0,201.2234,201.3324,200.7875,200.9757,25588.0
2025-02-25 13:00:00,202.87,203.14,202.75,203.04,16554.0,201.0055,201.273,200.8866,201.1739,16554.0
2025-02-25 13:05:00,203.17,203.39,203.09,203.3,13686.0,201.3027,201.5207,201.2234,201.4315,13686.0
2025-02-25 13:10:00,203.28,203.4,203.16,203.4,18010.0,201.4117,201.5306,201.2928,201.5306,18010.0
2025-02-25 13:15:00,203.42,203.5,203.18,203.22,21033.0,201.5504,201.6297,201.3126,201.3523,21033.0
2025-02-25 13:20:00,203.21,203.34,203.06,203.15,27445.0,201.3423,201.4711,201.1937,201.2829,27445.0
2025-02-25 13:25:00,203.14,203.14,202.72,202.75,29635.0,201.273,201.273,200.8568,200.8866,29635.0
2025-02-25 13:30:00,202.75,202.94,202.62,202.78,24920.0,200.8866,201.0748,200.7578,200.9163,24920.0
2025-02-25 13:35:00,202.78,203.13,202.73,203.01,41993.0,200.9163,201.2631,200.8668,201.1442,41993.0
2025-02-25 13:40:00,203.01,203.24,202.88,203.2,30825.0,201.1442,201.3721,201.0154,201.3324,30825.0
2025-02-25 13:45:00,203.2,203.37,203.09,203.18,28183.0,201.3324,201.5009,201.2234,201.3126,28183.0
2025-02-25 13:50:00,203.05,203.14,202.79,202.81,20155.0,201.1838,201.273,200.9262,200.946,20155.0
2025-02-25 13:55:00,202.72,202.89,202.61,202.62,33930.0,200.8568,201.0253,200.7479,200.7578,33930.0
2025-02-25 14:00:00,202.65,202.88,202.65,202.77,33772.0,200.7875,201.0154,200.7875,200.9064,33772.0
2025-02-25 14:05:00,202.65,202.99,202.62,202.89,70793.0,200.7875,201.1244,200.7578,201.0253,70793.0
2025-02-25 14:10:00,202.99,203.31,202.88,203.23,27276.0,201.1244,201.4414,201.0154,201.3622,27276.0
2025-02-25 14:15:00,203.23,203.35,203.07,203.34,16325.0,201.3622,201.4811,201.2036,201.4711,16325.0
2025-02-25 14:20:00,203.33,203.67,203.3,203.54,36675.0,201.4612,201.7981,201.4315,201.6693,36675.0
2025-02-25 14:25:00,203.54,203.63,203.28,203.3,24699.0,201.6693,201.7585,201.4117,201.4315,24699.0
2025-02-25 14:30:00,203.37,203.69,203.25,203.53,72860.0,201.5009,201.8179,201.382,201.6594,72860.0
2025-02-25 14:35:00,203.59,204.11,203.55,203.92,26201.0,201.7189,202.2341,201.6792,202.0458,26201.0
2025-02-25 14:40:00,203.86,204.06,203.83,203.86,35024.0,201.9864,202.1845,201.9566,201.9864,35024.0
2025-02-25 14:45:00,203.89,204.12,203.72,204.08,22641.0,202.0161,202.244,201.8477,202.2043,22641.0
2025-02-25 14:50:00,204.11,204.12,203.88,203.98,54269.0,202.2341,202.244,202.0062,202.1053,54269.0
2025-02-25 14:55:00,203.98,204.13,203.92,204.06,44572.0,202.1053,202.2539,202.0458,202.1845,44572.0
2025-02-25 15:00:00,204.06,204.07,203.71,203.81,22280.0,202.1845,202.1944,201.8377,201.9368,22280.0
2025-02-25 15:05:00,203.83,203.89,203.26,203.33,27192.0,201.9566,202.0161,201.3919,201.4612,27192.0
2025-02-25 15:10:00,203.32,203.55,203.27,203.54,21547.0,201.4513,201.6792,201.4018,201.6693,21547.0
2025-02-25 15:15:00,203.51,203.7,203.42,203.7,20386.0,201.6396,201.8278,201.5504,201.8278,20386.0
2025-02-25 15:20:00,203.7,203.89,203.64,203.77,34446.0,201.8278,202.0161,201.7684,201.8972,34446.0
2025-02-25 15:25:00,203.77,203.97,203.72,203.93,35062.0,201.8972,202.0954,201.8477,202.0557,35062.0
2025-02-25 15:30:00,203.93,204.17,203.89,204.13,46543.0,202.0557,202.2935,202.0161,202.2539,46543.0
2025-02-25 15:35:00,204.13,204.15,203.82,203.93,33004.0,202.2539,202.2737,201.9467,202.0557,33004.0
2025-02-25 15:40:00,203.93,204.02,203.61,203.95,41301.0,202.0557,202.1449,201.7387,202.0755,41301.0
2025-02-25 15:45:00,203.96,204.29,203.81,204.27,67149.0,202.0855,202.4124,201.9368,202.3926,67149.0
2025-02-25 15:50:00,204.27,204.65,204.1,204.2,84423.0,202.3926,202.7691,202.2242,202.3232,84423.0
2025-02-25 15:55:00,204.23,204.68,203.98,203.99,416487.0,202.353,202.7988,202.1053,202.1152,416487.0
2025-02-26 09:30:00,203.59,203.83,202.69,203.36,132265.0,201.7189,201.9566,200.8271,201.491,132265.0
2025-02-26 09:35:00,203.17,203.45,202.33,202.84,43146.0,201.3027,201.5801,200.4704,200.9757,43146.0
2025-02-26 09:40:00,202.77,203.21,202.42,202.84,32850.0,200.9064,201.3423,200.5596,200.9757,32850.0
2025-02-26 09:45:00,202.76,203.0,202.42,202.51,49749.0,200.8965,201.1343,200.5596,200.6488,49749.0
2025-02-26 09:50:00,202.46,202.8,201.43,201.58,48089.0,200.5992,200.9361,199.5787,199.7273,48089.0
2025-02-26 09:55:00,201.69,202.48,201.57,202.41,63698.0,199.8363,200.6191,199.7174,200.5497,63698.0
2025-02-26 10:00:00,202.24,203.6,202.23,203.6,37652.0,200.3813,201.7288,200.3714,201.7288,37652.0
2025-02-26 10:05:00,203.5,203.67,203.01,203.19,45257.0,201.6297,201.7981,201.1442,201.3225,45257.0
2025-02-26 10:10:00,203.2,203.22,202.87,203.0,8881.0,201.3324,201.3523,201.0055,201.1343,8881.0
2025-02-26 10:15:00,202.7,203.04,202.51,202.91,15383.0,200.837,201.1739,200.6488,201.0451,15383.0
2025-02-26 10:20:00,202.9,203.5,202.7,203.33,40366.0,201.0352,201.6297,200.837,201.4612,40366.0
2025-02-26 10:25:00,203.23,203.46,202.97,203.39,25534.0,201.3622,201.59,201.1046,201.5207,25534.0
2025-02-26 10:30:00,203.4,203.46,203.1,203.18,11341.0,201.5306,201.59,201.2334,201.3126,11341.0
2025-02-26 10:35:00,203.15,203.23,202.66,202.9,17554.0,201.2829,201.3622,200.7974,201.0352,17554.0
2025-02-26 10:40:00,202.91,203.2,202.85,202.9,13142.0,201.0451,201.3324,200.9857,201.0352,13142.0
2025-02-26 10:45:00,202.86,203.38,202.79,203.31,21012.0,200.9956,201.5108,200.9262,201.4414,21012.0
2025-02-26 10:50:00,203.28,203.74,203.24,203.58,21134.0,201.4117,201.8675,201.3721,201.7089,21134.0
2025-02-26 10:55:00,203.58,203.65,202.98,203.08,16477.0,201.7089,201.7783,201.1145,201.2135,16477.0
2025-02-26 11:00:00,203.14,203.4,203.07,203.21,13298.0,201.273,201.5306,201.2036,201.3423,13298.0
2025-02-26 11:05:00,203.31,203.51,203.21,203.5,10046.0,201.4414,201.6396,201.3423,201.6297,10046.0
2025-02-26 11:10:00,203.54,203.55,203.06,203.3,14508.0,201.6693,201.6792,201.1937,201.4315,14508.0
2025-02-26 11:15:00,203.4,203.61,203.15,203.27,39742.0,201.5306,201.7387,201.2829,201.4018,39742.0
2025-02-26 11:20:00,203.27,203.8,203.25,203.76,38680.0,201.4018,201.9269,201.382,201.8873,38680.0
2025-02-26 11:25:00,203.82,203.82,203.09,203.29,97135.0,201.9467,201.9467,201.2234,201.4216,97135.0
2025-02-26 11:30:00,203.31,203.48,203.19,203.27,12619.0,201.4414,201.6099,201.3225,201.4018,12619.0
2025-02-26 11:35:00,203.21,203.31,202.85,202.97,17172.0,201.3423,201.4414,200.9857,201.1046,17172.0
2025-02-26 11:40:00,202.99,203.06,202.41,202.55,25209.0,201.1244,201.1937,200.5497,200.6884,25209.0
2025-02-26 11:45:00,202.55,202.68,202.48,202.64,11501.0,200.6884,200.8172,200.6191,200.7776,11501.0
2025-02-26 11:50:00,202.64,202.71,202.53,202.61,10650.0,200.7776,200.8469,200.6686,200.7479,10650.0
2025-02-26 11:55:00,202.69,202.69,202.28,202.43,7794.0,200.8271,200.8271,200.4209,200.5695,7794.0
2025-02-26 12:00:00,202.45,202.68,202.29,202.68,9332.0,200.5893,200.8172,200.4308,200.8172,9332.0
2025-02-26 12:05:00,202.59,202.76,202.54,202.74,8733.0,200.728,200.8965,200.6785,200.8767,8733.0
2025-02-26 12:10:00,202.7,202.98,202.68,202.98,14702.0,200.837,201.1145,200.8172,201.1145,14702.0
2025-02-26 12:15:00,203.02,203.18,202.8,202.93,27008.0,201.1541,201.3126,200.9361,201.0649,27008.0
2025-02-26 12:20:00,202.93,203.01,202.68,202.73,7594.0,201.0649,201.1442,200.8172,200.8668,7594.0
2025-02-26 12:25:00,202.8,203.0,202.76,202.88,24579.0,200.9361,201.1343,200.8965,201.0154,24579.0
2025-02-26 12:30:00,202.92,203.0,202.74,202.76,12081.0,201.055,201.1343,200.8767,200.8965,12081.0
2025-02-26 12:35:00,202.78,202.95,202.67,202.93,16004.0,200.9163,201.0847,200.8073,201.0649,16004.0
2025-02-26 12:40:00,202.88,203.0,202.74,202.86,13811.0,201.0154,201.1343,200.8767,200.9956,13811.0
2025-02-26 12:45:00,202.86,203.2,202.84,203.2,16559.0,200.9956,201.3324,200.9757,201.3324,16559.0
2025-02-26 12:50:00,203.18,203.18,202.9,202.95,22752.0,201.3126,201.3126,201.0352,201.0847,22752.0
2025-02-26 12:55:00,202.88,202.88,202.5,202.81,26030.0,201.0154,201.0154,200.6389,200.946,26030.0
2025-02-26 13:00:00,202.81,203.05,202.71,203.03,14166.0,200.946,201.1838,200.8469,201.164,14166.0
2025-02-26 13:05:00,203.01,203.14,202.92,203.01,16678.0,201.1442,201.273,201.055,201.1442,16678.0
2025-02-26 13:10:00,203.01,203.08,202.79,202.91,25372.0,201.1442,201.2135,200.9262,201.0451,25372.0
2025-02-26 13:15:00,202.94,203.05,202.79,202.9,15149.0,201.0748,201.1838,200.9262,201.0352,15149.0
2025-02-26 13:20:00,202.93,203.17,202.91,203.02,21382.0,201.0649,201.3027,201.0451,201.1541,21382.0
2025-02-26 13:25:00,203.02,203.11,202.9,203.0,11319.0,201.1541,201.2433,201.0352,201.1343,11319.0
2025-02-26 13:30:00,202.96,203.11,202.87,203.03,13988.0,201.0946,201.2433,201.0055,201.164,13988.0
2025-02-26 13:35:00,202.95,203.05,202.89,202.95,13589.0,201.0847,201.1838,201.0253,201.0847,13589.0
2025-02-26 13:40:00,202.96,203.11,202.92,203.03,20652.0,201.0946,201.2433,201.055,201.164,20652.0
2025-02-26 13:45:00,203.08,203.14,202.9,202.97,26070.0,201.2135,201.273,201.0352,201.1046,26070.0
2025-02-26 13:50:00,203.01,203.36,202.97,203.32,18164.0,201.1442,201.491,201.1046,201.4513,18164.0
2025-02-26 13:55:00,203.38,203.39,203.23,203.26,18653.0,201.5108,201.5207,201.3622,201.3919,18653.0
2025-02-26 14:00:00,203.28,203.5,203.24,203.43,13536.0,201.4117,201.6297,201.3721,201.5603,13536.0
2025-02-26 14:05:00,203.49,203.55,203.35,203.42,42329.0,201.6198,201.6792,201.4811,201.5504,42329.0
2025-02-26 14:10:00,203.42,203.56,203.31,203.48,16630.0,201.5504,201.6891,201.4414,201.6099,16630.0
2025-02-26 14:15:00,203.5,203.66,203.43,203.58,45954.0,201.6297,201.7882,201.5603,201.7089,45954.0
2025-02-26 14:20:00,203.63,203.77,203.54,203.73,25024.0,201.7585,201.8972,201.6693,201.8576,25024.0
2025-02-26 14:25:00,203.71,203.76,203.59,203.6,13600.0,201.8377,201.8873,201.7189,201.7288,13600.0
2025-02-26 14:30:00,203.63,203.73,203.52,203.66,22016.0,201.7585,201.8576,201.6495,201.7882,22016.0
2025-02-26 14:35:00,203.66,203.68,203.57,203.63,11901.0,201.7882,201.808,201.699,201.7585,11901.0
2025-02-26 14:40:00,203.63,203.75,203.58,203.72,23356.0,201.7585,201.8774,201.7089,201.8477,23356.0
2025-02-26 14:45:00,203.7,203.77,203.61,203.71,19224.0,201.8278,201.8972,201.7387,201.8377,19224.0
2025-02-26 14:50:00,203.71,203.75,203.5,203.56,17166.0,201.8377,201.8774,201.6297,201.6891,17166.0
2025-02-26 14:55:00,203.56,203.61,203.37,203.51,26338.0,201.6891,201.7387,201.5009,201.6396,26338.0
2025-02-26 15:00:00,203.55,203.56,203.32,203.39,17137.0,201.6792,201.6891,201.4513,201.5207,17137.0
2025-02-26 15:05:00,203.41,203.72,203.34,203.62,22550.0,201.5405,201.8477,201.4711,201.7486,22550.0
2025-02-26 15:10:00,203.62,203.74,203.41,203.56,29969.0,201.7486,201.8675,201.5405,201.6891,29969.0
2025-02-26 15:15:00,203.56,203.63,203.4,203.54,19547.0,201.6891,201.7585,201.5306,201.6693,19547.0
2025-02-26 15:20:00,203.5,203.61,203.36,203.44,14775.0,201.6297,201.7387,201.491,201.5702,14775.0
2025-02-26 15:25:00,203.44,203.5,203.19,203.2,17570.0,201.5702,201.6297,201.3225,201.3324,17570.0
2025-02-26 15:30:00,203.2,203.56,203.15,203.56,21962.0,201.3324,201.6891,201.2829,201.6891,21962.0
2025-02-26 15:35:00,203.55,203.7,203.49,203.6,30118.0,201.6792,201.8278,201.6198,201.7288,30118.0
2025-02-26 15:40:00,203.54,203.66,203.41,203.63,30773.0,201.6693,201.7882,201.5405,201.7585,30773.0
2025-02-26 15:45:00,203.62,203.75,203.31,203.43,69612.0,201.7486,201.8774,201.4414,201.5603,69612.0
2025-02-26 15:50:00,203.35,203.68,203.09,203.24,45459.0,201.4811,201.808,201.2234,201.3721,45459.0
2025-02-26 15:55:00,203.27,203.3,202.95,203.0,338031.0,201.4018,201.4315,201.0847,201.1343,338031.0
2025-02-27 09:30:00,203.06,205.06,202.25,204.82,169973.0,201.1937,203.1753,200.3912,202.9375,169973.0
2025-02-27 09:35:00,204.9,205.34,204.47,204.99,34792.0,203.0168,203.4528,202.5908,203.106,34792.0
2025-02-27 09:40:00,204.99,205.42,204.77,205.28,64095.0,203.106,203.532,202.888,203.3933,64095.0
2025-02-27 09:45:00,205.33,205.33,204.86,205.27,50032.0,203.4429,203.4429,202.9772,203.3834,50032.0
2025-02-27 09:50:00,205.31,206.07,205.0,206.01,70520.0,203.423,204.1761,203.1159,204.1166,70520.0
2025-02-27 09:55:00,206.03,206.03,205.32,205.77,39507.0,204.1364,204.1364,203.433,203.8788,39507.0
2025-02-27 10:00:00,205.85,206.05,205.34,205.5,43944.0,203.9581,204.1562,203.4528,203.6113,43944.0
2025-02-27 10:05:00,205.5,205.59,205.25,205.41,17334.0,203.6113,203.7005,203.3636,203.5221,17334.0
2025-02-27 10:10:00,205.36,205.47,205.08,205.16,16462.0,203.4726,203.5816,203.1952,203.2744,16462.0
2025-02-27 10:15:00,205.2,205.81,205.04,205.64,14518.0,203.3141,203.9184,203.1555,203.75,14518.0
2025-02-27 10:20:00,205.69,206.07,205.59,206.07,18400.0,203.7996,204.1761,203.7005,204.1761,18400.0
2025-02-27 10:25:00,205.97,206.8,205.97,206.47,164159.0,204.077,204.8993,204.077,204.5724,164159.0
2025-02-27 10:30:00,206.53,206.56,205.77,206.04,68987.0,204.6318,204.6616,203.8788,204.1463,68987.0
2025-02-27 10:35:00,206.03,206.04,205.76,205.93,22234.0,204.1364,204.1463,203.8689,204.0373,22234.0
2025-02-27 10:40:00,205.93,206.39,205.84,205.93,36012.0,204.0373,204.4931,203.9482,204.0373,36012.0
2025-02-27 10:45:00,205.98,206.27,205.9,206.27,14589.0,204.0869,204.3742,204.0076,204.3742,14589.0
2025-02-27 10:50:00,206.26,206.5,206.18,206.47,13172.0,204.3643,204.6021,204.285,204.5724,13172.0
2025-02-27 10:55:00,206.4,206.48,206.13,206.27,13965.0,204.503,204.5823,204.2355,204.3742,13965.0
2025-02-27 11:00:00,206.17,206.55,205.98,206.0,36574.0,204.2751,204.6516,204.0869,204.1067,36574.0
2025-02-27 11:05:00,205.99,206.1,205.84,205.89,15253.0,204.0968,204.2058,203.9482,203.9977,15253.0
2025-02-27 11:10:00,205.83,205.98,205.15,205.24,14887.0,203.9383,204.0869,203.2645,203.3537,14887.0
2025-02-27 11:15:00,205.25,205.29,204.76,204.88,35802.0,203.3636,203.4032,202.8781,202.997,35802.0
2025-02-27 11:20:00,204.84,205.06,204.81,204.89,23052.0,202.9574,203.1753,202.9276,203.0069,23052.0
2025-02-27 11:25:00,204.8,205.14,204.72,205.03,17886.0,202.9177,203.2546,202.8385,203.1456,17886.0
2025-02-27 11:30:00,205.03,205.18,204.95,205.08,15108.0,203.1456,203.2942,203.0664,203.1952,15108.0
2025-02-27 11:35:00,205.02,205.18,204.93,204.99,16436.0,203.1357,203.2942,203.0465,203.106,16436.0
2025-02-27 11:40:00,204.99,204.99,204.64,204.69,7569.0,203.106,203.106,202.7592,202.8087,7569.0
2025-02-27 11:45:00,204.66,204.81,204.65,204.65,9193.0,202.779,202.9276,202.7691,202.7691,9193.0
2025-02-27 11:50:00,204.62,204.71,204.52,204.6,7576.0,202.7394,202.8286,202.6403,202.7196,7576.0
2025-02-27 11:55:00,204.56,204.81,204.48,204.48,11480.0,202.6799,202.9276,202.6007,202.6007,11480.0
2025-02-27 12:00:00,204.45,204.65,204.35,204.63,15518.0,202.5709,202.7691,202.4719,202.7493,15518.0
2025-02-27 12:05:00,204.6,204.63,204.35,204.37,10318.0,202.7196,202.7493,202.4719,202.4917,10318.0
2025-02-27 12:10:00,204.35,204.56,204.31,204.5,14734.0,202.4719,202.6799,202.4322,202.6205,14734.0
2025-02-27 12:15:00,204.5,204.57,204.33,204.48,13916.0,202.6205,202.6898,202.4521,202.6007,13916.0
2025-02-27 12:20:00,204.47,204.69,204.38,204.68,10743.0,202.5908,202.8087,202.5016,202.7988,10743.0
2025-02-27 12:25:00,204.68,204.75,204.58,204.67,14464.0,202.7988,202.8682,202.6998,202.7889,14464.0
2025-02-27 12:30:00,204.69,204.72,204.4,204.49,21582.0,202.8087,202.8385,202.5214,202.6106,21582.0
2025-02-27 12:35:00,204.55,204.77,204.54,204.72,43443.0,202.67,202.888,202.6601,202.8385,43443.0
2025-02-27 12:40:00,204.72,204.72,204.29,204.47,16043.0,202.8385,202.8385,202.4124,202.5908,16043.0
2025-02-27 12:45:00,204.47,204.65,204.42,204.5,36166.0,202.5908,202.7691,202.5412,202.6205,36166.0
2025-02-27 12:50:00,204.43,204.56,204.38,204.52,10429.0,202.5511,202.6799,202.5016,202.6403,10429.0
2025-02-27 12:55:00,204.53,204.67,204.53,204.58,13433.0,202.6502,202.7889,202.6502,202.6998,13433.0
2025-02-27 13:00:00,204.61,204.92,204.58,204.91,11542.0,202.7295,203.0366,202.6998,203.0267,11542.0
2025-02-27 13:05:00,204.83,204.96,204.58,204.65,38248.0,202.9475,203.0763,202.6998,202.7691,38248.0
2025-02-27 13:10:00,204.72,205.0,204.6,204.91,80189.0,202.8385,203.1159,202.7196,203.0267,80189.0
2025-02-27 13:15:00,204.91,205.03,204.87,204.93,21248.0,203.0267,203.1456,202.9871,203.0465,21248.0
2025-02-27 13:20:00,204.93,205.05,204.88,204.97,112682.0,203.0465,203.1654,202.997,203.0862,112682.0
2025-02-27 13:25:00,204.98,205.0,204.7,204.7,28952.0,203.0961,203.1159,202.8187,202.8187,28952.0
2025-02-27 13:30:00,204.67,204.81,204.62,204.76,14495.0,202.7889,202.9276,202.7394,202.8781,14495.0
2025-02-27 13:35:00,204.77,205.48,204.77,205.43,45385.0,202.888,203.5915,202.888,203.5419,45385.0
2025-02-27 13:40:00,205.5,205.54,205.05,205.28,20073.0,203.6113,203.6509,203.1654,203.3933,20073.0
2025-02-27 13:45:00,205.23,205.51,205.14,205.5,17614.0,203.3438,203.6212,203.2546,203.6113,17614.0
2025-02-27 13:50:00,205.5,205.54,205.29,205.35,13200.0,203.6113,203.6509,203.4032,203.4627,13200.0
2025-02-27 13:55:00,205.34,205.39,205.15,205.32,21549.0,203.4528,203.5023,203.2645,203.433,21549.0
2025-02-27 14:00:00,205.28,205.36,205.02,205.32,15720.0,203.3933,203.4726,203.1357,203.433,15720.0
2025-02-27 14:05:00,205.31,205.6,205.29,205.53,11131.0,203.423,203.7104,203.4032,203.641,11131.0
2025-02-27 14:10:00,205.47,205.56,205.28,205.33,9705.0,203.5816,203.6707,203.3933,203.4429,9705.0
2025-02-27 14:15:00,205.33,205.63,205.33,205.52,13570.0,203.4429,203.7401,203.4429,203.6311,13570.0
2025-02-27 14:20:00,205.59,205.59,205.32,205.51,15447.0,203.7005,203.7005,203.433,203.6212,15447.0
2025-02-27 14:25:00,205.51,205.53,205.36,205.41,28987.0,203.6212,203.641,203.4726,203.5221,28987.0
2025-02-27 14:30:00,205.38,205.5,205.25,205.5,40871.0,203.4924,203.6113,203.3636,203.6113,40871.0
2025-02-27 14:35:00,205.51,205.51,205.19,205.38,18146.0,203.6212,203.6212,203.3041,203.4924,18146.0
2025-02-27 14:40:00,205.31,205.35,204.95,205.14,27564.0,203.423,203.4627,203.0664,203.2546,27564.0
2025-02-27 14:45:00,205.05,205.21,204.75,204.9,50574.0,203.1654,203.324,202.8682,203.0168,50574.0
2025-02-27 14:50:00,204.86,205.19,204.8,205.17,28926.0,202.9772,203.3041,202.9177,203.2843,28926.0
2025-02-27 14:55:00,205.11,205.37,204.93,205.15,37745.0,203.2249,203.4825,203.0465,203.2645,37745.0
2025-02-27 15:00:00,205.15,205.2,204.8,205.0,16427.0,203.2645,203.3141,202.9177,203.1159,16427.0
2025-02-27 15:05:00,205.0,205.1,204.88,204.98,43598.0,203.1159,203.215,202.997,203.0961,43598.0
2025-02-27 15:10:00,204.97,205.01,204.76,204.82,20870.0,203.0862,203.1258,202.8781,202.9375,20870.0
2025-02-27 15:15:00,204.85,205.03,204.66,204.99,26898.0,202.9673,203.1456,202.779,203.106,26898.0
2025-02-27 15:20:00,204.96,205.3,204.94,205.14,26923.0,203.0763,203.4131,203.0564,203.2546,26923.0
2025-02-27 15:25:00,205.14,205.29,205.04,205.06,24294.0,203.2546,203.4032,203.1555,203.1753,24294.0
2025-02-27 15:30:00,205.06,205.34,204.91,205.19,54139.0,203.1753,203.4528,203.0267,203.3041,54139.0
2025-02-27 15:35:00,205.17,205.2,204.8,204.89,34445.0,203.2843,203.3141,202.9177,203.0069,34445.0
2025-02-27 15:40:00,204.84,205.11,204.79,205.08,47721.0,202.9574,203.2249,202.9078,203.1952,47721.0
2025-02-27 15:45:00,205.07,205.77,205.0,205.58,67545.0,203.1852,203.8788,203.1159,203.6906,67545.0
2025-02-27 15:50:00,205.57,205.6,204.84,205.04,96976.0,203.6807,203.7104,202.9574,203.1555,96976.0
2025-02-27 15:55:00,205.07,205.25,204.84,204.91,375523.0,203.1852,203.3636,202.9574,203.0267,375523.0
2025-02-28 09:30:00,205.12,207.42,204.41,206.52,185725.0,203.2348,205.5137,202.5313,204.6219,185725.0
2025-02-28 09:35:00,206.52,207.0,206.31,206.85,53683.0,204.6219,205.0975,204.4139,204.9489,53683.0
2025-02-28 09:40:00,206.86,207.04,206.49,206.9,35776.0,204.9588,205.1371,204.5922,204.9984,35776.0
2025-02-28 09:45:00,206.92,206.92,205.69,206.09,35776.0,205.0182,205.0182,203.7996,204.1959,35776.0
2025-02-28 09:50:00,206.09,206.75,206.04,206.61,31306.0,204.1959,204.8498,204.1463,204.7111,31306.0
2025-02-28 09:55:00,206.69,207.02,206.49,207.0,37757.0,204.7904,205.1173,204.5922,205.0975,37757.0
2025-02-28 10:00:00,207.0,207.41,206.55,206.71,204047.0,205.0975,205.5037,204.6516,204.8102,204047.0
2025-02-28 10:05:00,206.86,207.22,206.0,206.17,76895.0,204.9588,205.3155,204.1067,204.2751,76895.0
2025-02-28 10:10:00,206.23,206.4,205.97,206.12,121699.0,204.3346,204.503,204.077,204.2256,121699.0
2025-02-28 10:15:00,206.07,206.2,205.33,205.53,45631.0,204.1761,204.3049,203.4429,203.641,45631.0
2025-02-28 10:20:00,205.53,205.72,205.23,205.4,49610.0,203.641,203.8293,203.3438,203.5122,49610.0
2025-02-28 10:25:00,205.31,205.86,205.21,205.23,32276.0,203.423,203.968,203.324,203.3438,32276.0
2025-02-28 10:30:00,205.35,205.61,205.12,205.34,18091.0,203.4627,203.7203,203.2348,203.4528,18091.0
2025-02-28 10:35:00,205.34,205.77,205.21,205.68,107884.0,203.4528,203.8788,203.324,203.7896,107884.0
2025-02-28 10:40:00,205.68,205.9,205.32,205.32,25857.0,203.7896,204.0076,203.433,203.433,25857.0
2025-02-28 10:45:00,205.31,205.58,205.21,205.46,31998.0,203.423,203.6906,203.324,203.5717,31998.0
2025-02-28 10:50:00,205.41,205.78,205.35,205.7,31341.0,203.5221,203.8887,203.4627,203.8095,31341.0
2025-02-28 10:55:00,205.75,205.82,205.5,205.56,13158.0,203.859,203.9284,203.6113,203.6707,13158.0
2025-02-28 11:00:00,205.56,205.67,205.32,205.52,22424.0,203.6707,203.7797,203.433,203.6311,22424.0
2025-02-28 11:05:00,205.55,205.66,205.24,205.43,29036.0,203.6608,203.7698,203.3537,203.5419,29036.0
2025-02-28 11:10:00,205.47,205.76,205.32,205.59,17356.0,203.5816,203.8689,203.433,203.7005,17356.0
2025-02-28 11:15:00,205.63,205.93,205.63,205.79,16493.0,203.7401,204.0373,203.7401,203.8986,16493.0
2025-02-28 11:20:00,205.71,205.75,205.54,205.59,14714.0,203.8194,203.859,203.6509,203.7005,14714.0
2025-02-28 11:25:00,205.61,205.71,205.31,205.36,20751.0,203.7203,203.8194,203.423,203.4726,20751.0
2025-02-28 11:30:00,205.4,205.84,205.33,205.84,17155.0,203.5122,203.9482,203.4429,203.9482,17155.0
2025-02-28 11:35:00,205.8,205.8,205.48,205.49,15590.0,203.9085,203.9085,203.5915,203.6014,15590.0
2025-02-28 11:40:00,205.49,205.62,205.35,205.37,13656.0,203.6014,203.7302,203.4627,203.4825,13656.0
2025-02-28 11:45:00,205.47,205.83,205.36,205.76,24624.0,203.5816,203.9383,203.4726,203.8689,24624.0
2025-02-28 11:50:00,205.75,205.75,205.54,205.66,10794.0,203.859,203.859,203.6509,203.7698,10794.0
2025-02-28 11:55:00,205.66,205.85,205.58,205.65,10749.0,203.7698,203.9581,203.6906,203.7599,10749.0
2025-02-28 12:00:00,205.57,205.73,205.44,205.51,20432.0,203.6807,203.8392,203.5518,203.6212,20432.0
2025-02-28 12:05:00,205.45,205.52,205.38,205.51,10449.0,203.5618,203.6311,203.4924,203.6212,10449.0
2025-02-28 12:10:00,205.49,205.72,205.46,205.51,21082.0,203.6014,203.8293,203.5717,203.6212,21082.0
2025-02-28 12:15:00,205.51,205.54,205.36,205.48,15982.0,203.6212,203.6509,203.4726,203.5915,15982.0
2025-02-28 12:20:00,205.44,205.58,205.37,205.46,21376.0,203.5518,203.6906,203.4825,203.5717,21376.0
2025-02-28 12:25:00,205.46,205.62,205.38,205.4,9844.0,203.5717,203.7302,203.4924,203.5122,9844.0
2025-02-28 12:30:00,205.42,205.46,205.13,205.13,12489.0,203.532,203.5717,203.2447,203.2447,12489.0
2025-02-28 12:35:00,205.21,205.28,205.05,205.24,20412.0,203.324,203.3933,203.1654,203.3537,20412.0
2025-02-28 12:40:00,205.24,205.42,205.19,205.42,50935.0,203.3537,203.532,203.3041,203.532,50935.0
2025-02-28 12:45:00,205.47,205.58,205.33,205.37,11053.0,203.5816,203.6906,203.4429,203.4825,11053.0
2025-02-28 12:50:00,205.44,205.56,205.36,205.47,11104.0,203.5518,203.6707,203.4726,203.5816,11104.0
2025-02-28 12:55:00,205.49,205.55,205.3,205.43,17834.0,203.6014,203.6608,203.4131,203.5419,17834.0
2025-02-28 13:00:00,205.47,205.56,205.37,205.39,14881.0,203.5816,203.6707,203.4825,203.5023,14881.0
2025-02-28 13:05:00,205.39,205.52,205.34,205.5,16364.0,203.5023,203.6311,203.4528,203.6113,16364.0
2025-02-28 13:10:00,205.47,205.66,205.43,205.58,57834.0,203.5816,203.7698,203.5419,203.6906,57834.0
2025-02-28 13:15:00,205.59,205.62,205.45,205.47,24136.0,203.7005,203.7302,203.5618,203.5816,24136.0
2025-02-28 13:20:00,205.47,205.53,205.38,205.51,23661.0,203.5816,203.641,203.4924,203.6212,23661.0
2025-02-28 13:25:00,205.47,205.61,205.35,205.53,31611.0,203.5816,203.7203,203.4627,203.641,31611.0
2025-02-28 13:30:00,205.5,205.66,205.47,205.61,36765.0,203.6113,203.7698,203.5816,203.7203,36765.0
2025-02-28 13:35:00,205.61,205.85,205.6,205.65,36094.0,203.7203,203.9581,203.7104,203.7599,36094.0
2025-02-28 13:40:00,205.65,205.84,205.09,205.37,141131.0,203.7599,203.9482,203.2051,203.4825,141131.0
2025-02-28 13:45:00,205.42,205.58,205.32,205.53,13460.0,203.532,203.6906,203.433,203.641,13460.0
2025-02-28 13:50:00,205.49,205.58,205.32,205.35,14360.0,203.6014,203.6906,203.433,203.4627,14360.0
2025-02-28 13:55:00,205.32,205.47,204.94,205.06,16961.0,203.433,203.5816,203.0564,203.1753,16961.0
2025-02-28 14:00:00,205.0,205.5,204.96,205.5,14613.0,203.1159,203.6113,203.0763,203.6113,14613.0
2025-02-28 14:05:00,205.49,205.67,205.43,205.43,23212.0,203.6014,203.7797,203.5419,203.5419,23212.0
2025-02-28 14:10:00,205.5,205.6,205.36,205.51,19725.0,203.6113,203.7104,203.4726,203.6212,19725.0
2025-02-28 14:15:00,205.55,206.28,205.55,206.27,81744.0,203.6608,204.3841,203.6608,204.3742,81744.0
2025-02-28 14:20:00,206.3,206.56,206.29,206.5,67638.0,204.4039,204.6616,204.394,204.6021,67638.0
2025-02-28 14:25:00,206.51,206.6,206.3,206.38,43627.0,204.612,204.7012,204.4039,204.4832,43627.0
2025-02-28 14:30:00,206.39,206.39,206.17,206.33,17944.0,204.4931,204.4931,204.2751,204.4337,17944.0
2025-02-28 14:35:00,206.35,206.53,206.3,206.46,25349.0,204.4535,204.6318,204.4039,204.5625,25349.0
2025-02-28 14:40:00,206.47,206.51,206.35,206.38,10767.0,204.5724,204.612,204.4535,204.4832,10767.0
2025-02-28 14:45:00,206.41,206.61,206.39,206.44,36017.0,204.5129,204.7111,204.4931,204.5427,36017.0
2025-02-28 14:50:00,206.44,206.64,206.35,206.51,27392.0,204.5427,204.7408,204.4535,204.612,27392.0
2025-02-28 14:55:00,206.48,206.53,206.39,206.43,20637.0,204.5823,204.6318,204.4931,204.5328,20637.0
2025-02-28 15:00:00,206.5,206.55,206.35,206.5,28456.0,204.6021,204.6516,204.4535,204.6021,28456.0
2025-02-28 15:05:00,206.48,206.52,206.43,206.5,29171.0,204.5823,204.6219,204.5328,204.6021,29171.0
2025-02-28 15:10:00,206.5,206.82,206.43,206.44,26281.0,204.6021,204.9192,204.5328,204.5427,26281.0
2025-02-28 15:15:00,206.44,206.53,206.42,206.48,27220.0,204.5427,204.6318,204.5228,204.5823,27220.0
2025-02-28 15:20:00,206.48,206.51,206.29,206.34,23754.0,204.5823,204.612,204.394,204.4436,23754.0
2025-02-28 15:25:00,206.34,206.63,206.3,206.63,30616.0,204.4436,204.7309,204.4039,204.7309,30616.0
2025-02-28 15:30:00,206.66,206.74,206.44,206.49,65066.0,204.7606,204.8399,204.5427,204.5922,65066.0
2025-02-28 15:35:00,206.5,207.32,206.48,207.27,66780.0,204.6021,205.4146,204.5823,205.365,66780.0
2025-02-28 15:40:00,207.22,207.66,207.22,207.59,73863.0,205.3155,205.7514,205.3155,205.6821,73863.0
2025-02-28 15:45:00,207.57,207.9,207.4,207.89,115344.0,205.6623,205.9892,205.4938,205.9793,115344.0
2025-02-28 15:50:00,207.87,208.35,207.56,207.65,240069.0,205.9595,206.4351,205.6524,205.7415,240069.0
2025-02-28 15:55:00,207.6,209.6,207.6,208.98,1309958.0,205.692,207.6736,205.692,207.0593,1309958.0
2025-03-03 09:30:00,209.98,211.39,208.91,210.47,265654.0,208.0501,209.4472,206.99,208.5356,265654.0
2025-03-03 09:35:00,210.47,211.4,210.02,210.7,104156.0,208.5356,209.4571,208.0898,208.7635,104156.0
2025-03-03 09:40:00,210.71,211.5,210.21,210.49,74397.0,208.7734,209.5562,208.278,208.5554,74397.0
2025-03-03 09:45:00,210.49,210.69,209.74,210.47,50622.0,208.5554,208.7536,207.8123,208.5356,50622.0
2025-03-03 09:50:00,210.4,211.05,210.25,210.9,48770.0,208.4663,209.1103,208.3176,208.9617,48770.0
2025-03-03 09:55:00,210.8,211.17,210.47,210.77,93167.0,208.8626,209.2292,208.5356,208.8329,93167.0
2025-03-03 10:00:00,210.56,211.17,210.41,210.74,101043.0,208.6248,209.2292,208.4762,208.8031,101043.0
2025-03-03 10:05:00,210.74,211.65,210.47,211.08,48494.0,208.8031,209.7048,208.5356,209.14,48494.0
2025-03-03 10:10:00,211.15,211.21,210.72,210.97,23754.0,209.2094,209.2688,208.7833,209.031,23754.0
2025-03-03 10:15:00,210.97,212.09,210.87,211.7,88441.0,209.031,210.1407,208.9319,209.7543,88441.0
2025-03-03 10:20:00,211.76,211.76,210.68,210.69,64175.0,209.8138,209.8138,208.7437,208.7536,64175.0
2025-03-03 10:25:00,210.74,211.25,210.74,210.95,41808.0,208.8031,209.3085,208.8031,209.0112,41808.0
2025-03-03 10:30:00,210.95,211.27,210.59,211.25,42042.0,209.0112,209.3283,208.6545,209.3085,42042.0
2025-03-03 10:35:00,211.25,211.26,210.6,210.89,62709.0,209.3085,209.3184,208.6644,208.9518,62709.0
2025-03-03 10:40:00,210.87,211.04,210.69,210.94,23826.0,208.9319,209.1004,208.7536,209.0013,23826.0
2025-03-03 10:45:00,210.88,211.02,210.42,210.54,53751.0,208.9419,209.0806,208.4861,208.605,53751.0
2025-03-03 10:50:00,210.49,210.82,210.4,210.59,50442.0,208.5554,208.8824,208.4663,208.6545,50442.0
2025-03-03 10:55:00,210.47,210.73,210.23,210.71,34650.0,208.5356,208.7932,208.2978,208.7734,34650.0
2025-03-03 11:00:00,210.67,211.17,210.53,211.1,37134.0,208.7338,209.2292,208.5951,209.1598,37134.0
2025-03-03 11:05:00,211.06,211.21,210.87,210.95,25924.0,209.1202,209.2688,208.9319,209.0112,25924.0
2025-03-03 11:10:00,210.95,211.17,210.7,210.92,33765.0,209.0112,209.2292,208.7635,208.9815,33765.0
2025-03-03 11:15:00,210.85,211.19,210.85,211.14,10094.0,208.9121,209.249,208.9121,209.1995,10094.0
2025-03-03 11:20:00,211.14,211.53,211.09,211.51,22116.0,209.1995,209.5859,209.1499,209.5661,22116.0
2025-03-03 11:25:00,211.49,211.51,211.07,211.15,75290.0,209.5462,209.5661,209.1301,209.2094,75290.0
2025-03-03 11:30:00,211.15,211.55,211.06,211.52,25648.0,209.2094,209.6057,209.1202,209.576,25648.0
2025-03-03 11:35:00,211.47,211.47,210.91,210.97,31634.0,209.5264,209.5264,208.9716,209.031,31634.0
2025-03-03 11:40:00,211.01,211.18,210.83,211.06,31461.0,209.0707,209.2391,208.8923,209.1202,31461.0
2025-03-03 11:45:00,211.06,211.38,210.85,211.36,19189.0,209.1202,209.4373,208.9121,209.4174,19189.0
2025-03-03 11:50:00,211.39,211.39,210.85,210.85,92943.0,209.4472,209.4472,208.9121,208.9121,92943.0
2025-03-03 11:55:00,210.94,211.07,210.72,211.02,20809.0,209.0013,209.1301,208.7833,209.0806,20809.0
2025-03-03 12:00:00,211.02,211.15,210.7,211.07,25959.0,209.0806,209.2094,208.7635,209.1301,25959.0
2025-03-03 12:05:00,211.02,211.15,210.9,211.12,19215.0,209.0806,209.2094,208.9617,209.1796,19215.0
2025-03-03 12:10:00,211.08,211.5,211.07,211.43,17074.0,209.14,209.5562,209.1301,209.4868,17074.0
2025-03-03 12:15:00,211.43,211.47,211.23,211.42,16105.0,209.4868,209.5264,209.2886,209.4769,16105.0
2025-03-03 12:20:00,211.44,211.61,211.35,211.4,28680.0,209.4967,209.6651,209.4075,209.4571,28680.0
2025-03-03 12:25:00,211.4,211.54,211.26,211.46,20054.0,209.4571,209.5958,209.3184,209.5165,20054.0
2025-03-03 12:30:00,211.46,211.53,211.3,211.4,34792.0,209.5165,209.5859,209.358,209.4571,34792.0
2025-03-03 12:35:00,211.4,211.53,211.35,211.5,25234.0,209.4571,209.5859,209.4075,209.5562,25234.0
2025-03-03 12:40:00,211.47,211.52,211.32,211.47,31785.0,209.5264,209.576,209.3778,209.5264,31785.0
2025-03-03 12:45:00,211.47,211.91,211.43,211.73,42390.0,209.5264,209.9624,209.4868,209.784,42390.0
2025-03-03 12:50:00,211.74,212.03,211.63,212.0,39666.0,209.7939,210.0813,209.685,210.0516,39666.0
2025-03-03 12:55:00,212.0,212.3,211.83,211.99,49827.0,210.0516,210.3488,209.8831,210.0416,49827.0
2025-03-03 13:00:00,211.99,212.04,211.81,211.99,29467.0,210.0416,210.0912,209.8633,210.0416,29467.0
2025-03-03 13:05:00,211.99,212.04,211.68,211.96,23369.0,210.0416,210.0912,209.7345,210.0119,23369.0
2025-03-03 13:10:00,211.91,212.2,211.8,212.12,28554.0,209.9624,210.2497,209.8534,210.1705,28554.0
2025-03-03 13:15:00,212.17,212.22,211.65,211.92,41462.0,210.22,210.2695,209.7048,209.9723,41462.0
2025-03-03 13:20:00,211.81,211.93,211.58,211.84,17597.0,209.8633,209.9822,209.6354,209.893,17597.0
2025-03-03 13:25:00,211.84,211.84,211.43,211.48,45653.0,209.893,209.893,209.4868,209.5363,45653.0
2025-03-03 13:30:00,211.42,211.53,210.96,211.14,62070.0,209.4769,209.5859,209.0211,209.1995,62070.0
2025-03-03 13:35:00,211.14,211.58,210.9,211.47,39649.0,209.1995,209.6354,208.9617,209.5264,39649.0
2025-03-03 13:40:00,211.37,211.58,211.16,211.5,21226.0,209.4273,209.6354,209.2193,209.5562,21226.0
2025-03-03 13:45:00,211.43,211.46,211.0,211.06,24738.0,209.4868,209.5165,209.0607,209.1202,24738.0
2025-03-03 13:50:00,211.12,211.23,210.88,210.93,14992.0,209.1796,209.2886,208.9419,208.9914,14992.0
2025-03-03 13:55:00,210.86,210.96,210.47,210.96,15871.0,208.922,209.0211,208.5356,209.0211,15871.0
2025-03-03 14:00:00,210.93,211.1,210.7,210.84,14604.0,208.9914,209.1598,208.7635,208.9022,14604.0
2025-03-03 14:05:00,210.85,211.0,210.7,210.92,16622.0,208.9121,209.0607,208.7635,208.9815,16622.0
2025-03-03 14:10:00,210.95,211.07,210.91,211.0,30558.0,209.0112,209.1301,208.9716,209.0607,30558.0
2025-03-03 14:15:00,210.94,211.07,210.89,210.93,36378.0,209.0013,209.1301,208.9518,208.9914,36378.0
2025-03-03 14:20:00,210.88,211.04,210.84,210.97,36278.0,208.9419,209.1004,208.9022,209.031,36278.0
2025-03-03 14:25:00,210.96,211.02,210.87,210.99,23321.0,209.0211,209.0806,208.9319,209.0508,23321.0
2025-03-03 14:30:00,211.0,211.53,211.0,211.49,29544.0,209.0607,209.5859,209.0607,209.5462,29544.0
2025-03-03 14:35:00,211.48,211.53,211.3,211.5,31520.0,209.5363,209.5859,209.358,209.5562,31520.0
2025-03-03 14:40:00,211.52,211.56,211.4,211.49,45259.0,209.576,209.6156,209.4571,209.5462,45259.0
2025-03-03 14:45:00,211.49,211.52,211.31,211.41,35097.0,209.5462,209.576,209.3679,209.467,35097.0
2025-03-03 14:50:00,211.44,211.7,211.05,211.23,54456.0,209.4967,209.7543,209.1103,209.2886,54456.0
2025-03-03 14:55:00,211.25,211.62,211.2,211.36,30733.0,209.3085,209.6751,209.2589,209.4174,30733.0
2025-03-03 15:00:00,211.34,211.41,210.86,211.03,26086.0,209.3976,209.467,208.922,209.0905,26086.0
2025-03-03 15:05:00,211.04,211.16,210.86,211.13,39739.0,209.1004,209.2193,208.922,209.1896,39739.0
2025-03-03 15:10:00,211.19,211.27,210.8,211.26,50503.0,209.249,209.3283,208.8626,209.3184,50503.0
2025-03-03 15:15:00,211.27,211.55,211.24,211.35,46700.0,209.3283,209.6057,209.2985,209.4075,46700.0
2025-03-03 15:20:00,211.32,211.78,211.29,211.69,34919.0,209.3778,209.8336,209.3481,209.7444,34919.0
2025-03-03 15:25:00,211.74,211.75,211.05,211.21,38697.0,209.7939,209.8039,209.1103,209.2688,38697.0
2025-03-03 15:30:00,211.18,211.65,211.12,211.27,60343.0,209.2391,209.7048,209.1796,209.3283,60343.0
2025-03-03 15:35:00,211.27,211.5,211.14,211.31,50670.0,209.3283,209.5562,209.1995,209.3679,50670.0
2025-03-03 15:40:00,211.27,211.36,211.01,211.27,52914.0,209.3283,209.4174,209.0707,209.3283,52914.0
2025-03-03 15:45:00,211.26,211.55,210.96,211.5,65997.0,209.3184,209.6057,209.0211,209.5562,65997.0
2025-03-03 15:50:00,211.5,211.55,211.15,211.41,108208.0,209.5562,209.6057,209.2094,209.467,108208.0
2025-03-03 15:55:00,211.44,211.66,211.24,211.54,462440.0,209.4967,209.7147,209.2985,209.5958,462440.0
2025-03-04 09:30:00,214.47,215.66,213.66,214.72,351710.0,212.4989,213.6779,211.6963,212.7466,351710.0
2025-03-04 09:35:00,214.61,215.1,212.68,213.31,78901.0,212.6376,213.1231,210.7253,211.3495,78901.0
2025-03-04 09:40:00,213.31,214.74,213.0,214.41,93994.0,211.3495,212.7664,211.0424,212.4394,93994.0
2025-03-04 09:45:00,214.37,215.06,214.24,215.0,85680.0,212.3998,213.0834,212.271,213.024,85680.0
2025-03-04 09:50:00,215.0,215.47,214.85,215.13,89138.0,213.024,213.4897,212.8754,213.1528,89138.0
2025-03-04 09:55:00,215.1,215.24,214.14,214.19,85916.0,213.1231,213.2618,212.1719,212.2214,85916.0
2025-03-04 10:00:00,214.1,214.59,213.6,214.18,71390.0,212.1323,212.6178,211.6369,212.2115,71390.0
2025-03-04 10:05:00,214.22,215.0,213.98,214.7,36057.0,212.2512,213.024,212.0134,212.7267,36057.0
2025-03-04 10:10:00,214.74,214.76,213.39,213.62,33201.0,212.7664,212.7862,211.4288,211.6567,33201.0
2025-03-04 10:15:00,213.61,214.16,213.43,213.95,38452.0,211.6468,212.1917,211.4684,211.9836,38452.0
2025-03-04 10:20:00,213.94,214.03,212.94,212.94,49213.0,211.9737,212.0629,210.9829,210.9829,49213.0
2025-03-04 10:25:00,213.04,214.64,213.04,214.47,34671.0,211.082,212.6673,211.082,212.4989,34671.0
2025-03-04 10:30:00,214.4,214.63,213.5,213.53,29302.0,212.4295,212.6574,211.5378,211.5675,29302.0
2025-03-04 10:35:00,213.58,213.61,213.02,213.36,37469.0,211.617,211.6468,211.0622,211.3991,37469.0
2025-03-04 10:40:00,213.2,213.32,212.46,212.78,52883.0,211.2405,211.3594,210.5073,210.8244,52883.0
2025-03-04 10:45:00,212.78,212.78,212.23,212.51,50801.0,210.8244,210.8244,210.2794,210.5569,50801.0
2025-03-04 10:50:00,212.51,212.59,212.08,212.28,57265.0,210.5569,210.6361,210.1308,210.329,57265.0
2025-03-04 10:55:00,212.27,212.32,211.64,212.01,49557.0,210.3191,210.3686,209.6949,210.0615,49557.0
2025-03-04 11:00:00,212.0,212.09,211.62,211.78,30553.0,210.0516,210.1407,209.6751,209.8336,30553.0
2025-03-04 11:05:00,211.71,211.93,211.39,211.48,35984.0,209.7642,209.9822,209.4472,209.5363,35984.0
2025-03-04 11:10:00,211.34,211.54,210.92,211.2,29208.0,209.3976,209.5958,208.9815,209.2589,29208.0
2025-03-04 11:15:00,211.07,211.5,210.93,211.4,38555.0,209.1301,209.5562,208.9914,209.4571,38555.0
2025-03-04 11:20:00,211.42,211.82,210.94,211.52,57034.0,209.4769,209.8732,209.0013,209.576,57034.0
2025-03-04 11:25:00,211.47,211.89,211.17,211.84,39394.0,209.5264,209.9426,209.2292,209.893,39394.0
2025-03-04 11:30:00,211.84,212.04,211.7,211.77,20590.0,209.893,210.0912,209.7543,209.8237,20590.0
2025-03-04 11:35:00,211.81,211.97,211.22,211.43,19196.0,209.8633,210.0218,209.2787,209.4868,19196.0
2025-03-04 11:40:00,211.34,211.85,211.33,211.7,16539.0,209.3976,209.9029,209.3877,209.7543,16539.0
2025-03-04 11:45:00,211.69,211.8,211.35,211.54,13019.0,209.7444,209.8534,209.4075,209.5958,13019.0
2025-03-04 11:50:00,211.56,211.64,211.19,211.23,14447.0,209.6156,209.6949,209.249,209.2886,14447.0
2025-03-04 11:55:00,211.25,211.33,210.92,211.14,12751.0,209.3085,209.3877,208.9815,209.1995,12751.0
2025-03-04 12:00:00,211.13,211.24,210.8,210.8,19373.0,209.1896,209.2985,208.8626,208.8626,19373.0
2025-03-04 12:05:00,210.76,210.95,210.59,210.81,34220.0,208.823,209.0112,208.6545,208.8725,34220.0
2025-03-04 12:10:00,210.89,211.03,210.64,210.68,35099.0,208.9518,209.0905,208.7041,208.7437,35099.0
2025-03-04 12:15:00,210.74,210.74,210.37,210.6,20709.0,208.8031,208.8031,208.4365,208.6644,20709.0
2025-03-04 12:20:00,210.52,210.57,209.88,209.98,23910.0,208.5852,208.6347,207.951,208.0501,23910.0
2025-03-04 12:25:00,209.91,210.21,209.9,209.9,39223.0,207.9808,208.278,207.9709,207.9709,39223.0
2025-03-04 12:30:00,210.0,210.1,209.77,210.04,29214.0,208.0699,208.169,207.8421,208.1096,29214.0
2025-03-04 12:35:00,210.01,210.15,209.73,209.96,19441.0,208.0798,208.2186,207.8024,208.0303,19441.0
2025-03-04 12:40:00,210.0,210.28,209.9,209.96,47059.0,208.0699,208.3474,207.9709,208.0303,47059.0
2025-03-04 12:45:00,209.99,210.02,209.64,209.93,23124.0,208.06,208.0898,207.7132,208.0006,23124.0
2025-03-04 12:50:00,209.74,209.97,209.42,209.94,40142.0,207.8123,208.0402,207.4953,208.0105,40142.0
2025-03-04 12:55:00,209.94,209.94,209.57,209.62,15516.0,208.0105,208.0105,207.6439,207.6934,15516.0
2025-03-04 13:00:00,209.58,209.85,209.41,209.64,29593.0,207.6538,207.9213,207.4854,207.7132,29593.0
2025-03-04 13:05:00,209.71,209.73,209.43,209.49,34562.0,207.7826,207.8024,207.5052,207.5646,34562.0
2025-03-04 13:10:00,209.44,209.64,209.37,209.38,10697.0,207.5151,207.7132,207.4457,207.4556,10697.0
2025-03-04 13:15:00,209.37,209.73,209.04,209.16,22165.0,207.4457,207.8024,207.1188,207.2377,22165.0
2025-03-04 13:20:00,209.1,209.25,208.87,209.18,33419.0,207.1782,207.3268,206.9503,207.2575,33419.0
2025-03-04 13:25:00,209.23,209.3,209.04,209.18,25083.0,207.307,207.3764,207.1188,207.2575,25083.0
2025-03-04 13:30:00,209.2,209.38,208.91,209.17,39992.0,207.2773,207.4556,206.99,207.2476,39992.0
2025-03-04 13:35:00,209.09,209.24,208.96,209.05,26647.0,207.1683,207.3169,207.0395,207.1287,26647.0
2025-03-04 13:40:00,209.1,209.51,209.06,209.49,31551.0,207.1782,207.5844,207.1386,207.5646,31551.0
2025-03-04 13:45:00,209.45,210.06,209.45,209.95,31113.0,207.525,208.1294,207.525,208.0204,31113.0
2025-03-04 13:50:00,209.99,210.04,209.73,209.79,27659.0,208.06,208.1096,207.8024,207.8619,27659.0
2025-03-04 13:55:00,209.89,209.94,209.55,209.69,17222.0,207.961,208.0105,207.6241,207.7628,17222.0
2025-03-04 14:00:00,209.69,210.11,209.61,209.76,30617.0,207.7628,208.1789,207.6835,207.8321,30617.0
2025-03-04 14:05:00,209.78,210.17,209.76,210.09,26096.0,207.852,208.2384,207.8321,208.1591,26096.0
2025-03-04 14:10:00,210.07,210.07,209.44,209.45,48731.0,208.1393,208.1393,207.5151,207.525,48731.0
2025-03-04 14:15:00,209.47,209.63,209.35,209.6,20021.0,207.5448,207.7033,207.4259,207.6736,20021.0
2025-03-04 14:20:00,209.6,209.82,209.43,209.48,34169.0,207.6736,207.8916,207.5052,207.5547,34169.0
2025-03-04 14:25:00,209.45,209.53,208.87,208.98,21925.0,207.525,207.6043,206.9503,207.0593,21925.0
2025-03-04 14:30:00,209.03,209.26,208.93,209.02,26643.0,207.1089,207.3367,207.0098,207.0989,26643.0
2025-03-04 14:35:00,209.02,209.24,208.97,209.11,23553.0,207.0989,207.3169,207.0494,207.1881,23553.0
2025-03-04 14:40:00,209.15,209.21,208.89,208.95,34136.0,207.2278,207.2872,206.9701,207.0296,34136.0
2025-03-04 14:45:00,208.99,209.33,208.95,209.27,29551.0,207.0692,207.4061,207.0296,207.3466,29551.0
2025-03-04 14:50:00,209.34,209.41,209.1,209.22,20782.0,207.416,207.4854,207.1782,207.2971,20782.0
2025-03-04 14:55:00,209.11,209.33,209.07,209.13,27705.0,207.1881,207.4061,207.1485,207.2079,27705.0
2025-03-04 15:00:00,209.14,209.31,208.82,208.87,38328.0,207.2178,207.3863,206.9008,206.9503,38328.0
2025-03-04 15:05:00,208.87,208.99,208.75,208.83,30719.0,206.9503,207.0692,206.8314,206.9107,30719.0
2025-03-04 15:10:00,208.77,208.96,208.65,208.65,48137.0,206.8512,207.0395,206.7323,206.7323,48137.0
2025-03-04 15:15:00,208.64,208.97,208.62,208.94,45102.0,206.7224,207.0494,206.7026,207.0197,45102.0
2025-03-04 15:20:00,208.91,209.21,208.89,209.09,50658.0,206.99,207.2872,206.9701,207.1683,50658.0
2025-03-04 15:25:00,209.04,209.14,208.94,209.05,37463.0,207.1188,207.2178,207.0197,207.1287,37463.0
2025-03-04 15:30:00,209.06,209.68,209.04,209.22,89344.0,207.1386,207.7529,207.1188,207.2971,89344.0
2025-03-04 15:35:00,209.2,209.43,209.1,209.29,77385.0,207.2773,207.5052,207.1782,207.3665,77385.0
2025-03-04 15:40:00,209.3,209.31,208.9,209.01,64849.0,207.3764,207.3863,206.98,207.089,64849.0
2025-03-04 15:45:00,209.0,209.13,208.42,208.48,61876.0,207.0791,207.2079,206.5045,206.5639,61876.0
2025-03-04 15:50:00,208.48,208.5,207.67,208.46,102895.0,206.5639,206.5837,205.7614,206.5441,102895.0
2025-03-04 15:55:00,208.5,208.51,207.72,207.75,517109.0,206.5837,206.5936,205.8109,205.8406,517109.0
2025-03-05 09:30:00,207.07,209.77,206.0,209.43,126459.0,205.1669,207.8421,204.1067,207.5052,126459.0
2025-03-05 09:35:00,209.77,211.0,209.42,210.56,86403.0,207.8421,209.0607,207.4953,208.6248,86403.0
2025-03-05 09:40:00,210.62,211.05,209.66,210.43,73961.0,208.6842,209.1103,207.7331,208.496,73961.0
2025-03-05 09:45:00,210.62,211.13,210.11,210.35,112375.0,208.6842,209.1896,208.1789,208.4167,112375.0
2025-03-05 09:50:00,210.38,210.5,210.05,210.21,27078.0,208.4464,208.5653,208.1195,208.278,27078.0
2025-03-05 09:55:00,210.32,210.32,209.37,209.53,45294.0,208.387,208.387,207.4457,207.6043,45294.0
2025-03-05 10:00:00,209.64,210.17,209.63,209.87,46346.0,207.7132,208.2384,207.7033,207.9411,46346.0
2025-03-05 10:05:00,209.96,210.17,209.33,209.84,55389.0,208.0303,208.2384,207.4061,207.9114,55389.0
2025-03-05 10:10:00,209.84,210.18,209.37,209.68,48025.0,207.9114,208.2483,207.4457,207.7529,48025.0
2025-03-05 10:15:00,209.67,209.67,209.03,209.07,27067.0,207.743,207.743,207.1089,207.1485,27067.0
2025-03-05 10:20:00,209.04,209.27,208.74,208.83,13449.0,207.1188,207.3466,206.8215,206.9107,13449.0
2025-03-05 10:25:00,208.84,208.84,208.33,208.41,25704.0,206.9206,206.9206,206.4153,206.4946,25704.0
2025-03-05 10:30:00,208.33,208.51,208.11,208.31,20185.0,206.4153,206.5936,206.1973,206.3955,20185.0
2025-03-05 10:35:00,208.3,208.67,208.18,208.48,12711.0,206.3856,206.7522,206.2667,206.5639,12711.0
2025-03-05 10:40:00,208.47,208.63,208.06,208.24,14904.0,206.554,206.7125,206.1478,206.3261,14904.0
2025-03-05 10:45:00,208.28,208.88,208.28,208.82,17236.0,206.3657,206.9602,206.3657,206.9008,17236.0
2025-03-05 10:50:00,208.82,208.97,208.57,208.71,43784.0,206.9008,207.0494,206.6531,206.7918,43784.0
2025-03-05 10:55:00,208.73,209.16,208.73,209.14,18473.0,206.8116,207.2377,206.8116,207.2178,18473.0
2025-03-05 11:00:00,209.07,209.15,208.73,208.98,17040.0,207.1485,207.2278,206.8116,207.0593,17040.0
2025-03-05 11:05:00,209.05,209.17,208.86,209.1,22547.0,207.1287,207.2476,206.9404,207.1782,22547.0
2025-03-05 11:10:00,209.05,209.14,208.68,209.01,26805.0,207.1287,207.2178,206.7621,207.089,26805.0
2025-03-05 11:15:00,208.98,209.01,208.69,208.76,13139.0,207.0593,207.089,206.772,206.8413,13139.0
2025-03-05 11:20:00,208.76,208.83,208.48,208.72,25380.0,206.8413,206.9107,206.5639,206.8017,25380.0
2025-03-05 11:25:00,208.71,209.11,208.63,208.97,25087.0,206.7918,207.1881,206.7125,207.0494,25087.0
2025-03-05 11:30:00,209.02,209.03,208.74,208.9,16570.0,207.0989,207.1089,206.8215,206.98,16570.0
2025-03-05 11:35:00,208.91,209.43,208.89,209.34,61094.0,206.99,207.5052,206.9701,207.416,61094.0
2025-03-05 11:40:00,209.34,209.4,209.07,209.16,29312.0,207.416,207.4755,207.1485,207.2377,29312.0
2025-03-05 11:45:00,209.16,209.38,209.0,209.23,20883.0,207.2377,207.4556,207.0791,207.307,20883.0
2025-03-05 11:50:00,209.23,209.28,209.03,209.06,25236.0,207.307,207.3566,207.1089,207.1386,25236.0
2025-03-05 11:55:00,209.06,209.11,208.85,208.92,65531.0,207.1386,207.1881,206.9305,206.9999,65531.0
2025-03-05 12:00:00,208.92,209.67,208.92,209.53,18430.0,206.9999,207.743,206.9999,207.6043,18430.0
2025-03-05 12:05:00,209.54,209.62,209.3,209.36,13231.0,207.6142,207.6934,207.3764,207.4358,13231.0
2025-03-05 12:10:00,209.43,209.45,208.82,209.04,15885.0,207.5052,207.525,206.9008,207.1188,15885.0
2025-03-05 12:15:00,209.04,209.39,208.98,209.37,37045.0,207.1188,207.4655,207.0593,207.4457,37045.0
2025-03-05 12:20:00,209.38,209.45,209.18,209.22,15584.0,207.4556,207.525,207.2575,207.2971,15584.0
2025-03-05 12:25:00,209.24,209.55,209.21,209.5,50618.0,207.3169,207.6241,207.2872,207.5745,50618.0
2025-03-05 12:30:00,209.5,209.57,209.37,209.4,12578.0,207.5745,207.6439,207.4457,207.4755,12578.0
2025-03-05 12:35:00,209.46,209.53,209.24,209.28,17637.0,207.5349,207.6043,207.3169,207.3566,17637.0
2025-03-05 12:40:00,209.24,209.35,209.16,209.22,14877.0,207.3169,207.4259,207.2377,207.2971,14877.0
2025-03-05 12:45:00,209.22,209.5,209.16,209.5,11370.0,207.2971,207.5745,207.2377,207.5745,11370.0
2025-03-05 12:50:00,209.49,209.58,209.39,209.5,12715.0,207.5646,207.6538,207.4655,207.5745,12715.0
2025-03-05 12:55:00,209.5,209.87,209.45,209.83,30315.0,207.5745,207.9411,207.525,207.9015,30315.0
2025-03-05 13:00:00,209.78,209.8,209.62,209.72,13210.0,207.852,207.8718,207.6934,207.7925,13210.0
2025-03-05 13:05:00,209.73,210.0,209.48,209.81,68412.0,207.8024,208.0699,207.5547,207.8817,68412.0
2025-03-05 13:10:00,209.83,210.18,209.7,209.9,67754.0,207.9015,208.2483,207.7727,207.9709,67754.0
2025-03-05 13:15:00,209.97,210.09,209.88,210.0,39390.0,208.0402,208.1591,207.951,208.0699,39390.0
2025-03-05 13:20:00,209.97,210.06,209.77,209.95,28458.0,208.0402,208.1294,207.8421,208.0204,28458.0
2025-03-05 13:25:00,209.95,210.31,209.88,210.27,47938.0,208.0204,208.3771,207.951,208.3375,47938.0
2025-03-05 13:30:00,210.27,210.49,210.05,210.4,42093.0,208.3375,208.5554,208.1195,208.4663,42093.0
2025-03-05 13:35:00,210.4,210.68,210.19,210.57,20005.0,208.4663,208.7437,208.2582,208.6347,20005.0
2025-03-05 13:40:00,210.65,210.68,210.41,210.61,19830.0,208.714,208.7437,208.4762,208.6743,19830.0
2025-03-05 13:45:00,210.62,211.34,210.62,211.2,54667.0,208.6842,209.3976,208.6842,209.2589,54667.0
2025-03-05 13:50:00,211.21,211.3,211.0,211.03,33503.0,209.2688,209.358,209.0607,209.0905,33503.0
2025-03-05 13:55:00,211.02,211.28,210.95,211.26,15556.0,209.0806,209.3382,209.0112,209.3184,15556.0
2025-03-05 14:00:00,211.3,211.88,211.3,211.88,64715.0,209.358,209.9327,209.358,209.9327,64715.0
2025-03-05 14:05:00,211.8,212.18,211.77,211.99,53652.0,209.8534,210.2299,209.8237,210.0416,53652.0
2025-03-05 14:10:00,211.99,212.04,211.72,211.87,23360.0,210.0416,210.0912,209.7741,209.9228,23360.0
2025-03-05 14:15:00,211.9,211.98,211.63,211.67,24514.0,209.9525,210.0317,209.685,209.7246,24514.0
2025-03-05 14:20:00,211.65,212.0,211.59,211.95,11513.0,209.7048,210.0516,209.6453,210.002,11513.0
2025-03-05 14:25:00,211.95,212.0,211.76,211.89,28345.0,210.002,210.0516,209.8138,209.9426,28345.0
2025-03-05 14:30:00,211.95,212.02,211.83,211.88,26805.0,210.002,210.0714,209.8831,209.9327,26805.0
2025-03-05 14:35:00,211.84,211.93,211.56,211.78,31312.0,209.893,209.9822,209.6156,209.8336,31312.0
2025-03-05 14:40:00,211.74,211.83,211.42,211.45,23663.0,209.7939,209.8831,209.4769,209.5066,23663.0
2025-03-05 14:45:00,211.5,211.76,211.44,211.7,33482.0,209.5562,209.8138,209.4967,209.7543,33482.0
2025-03-05 14:50:00,211.62,211.71,211.36,211.6,52496.0,209.6751,209.7642,209.4174,209.6552,52496.0
2025-03-05 14:55:00,211.62,211.66,211.28,211.34,12064.0,209.6751,209.7147,209.3382,209.3976,12064.0
2025-03-05 15:00:00,211.35,211.66,211.31,211.58,51783.0,209.4075,209.7147,209.3679,209.6354,51783.0
2025-03-05 15:05:00,211.55,211.69,211.43,211.62,24957.0,209.6057,209.7444,209.4868,209.6751,24957.0
2025-03-05 15:10:00,211.51,211.62,211.46,211.49,16498.0,209.5661,209.6751,209.5165,209.5462,16498.0
2025-03-05 15:15:00,211.46,211.63,211.36,211.59,38528.0,209.5165,209.685,209.4174,209.6453,38528.0
2025-03-05 15:20:00,211.56,211.74,211.5,211.54,41528.0,209.6156,209.7939,209.5562,209.5958,41528.0
2025-03-05 15:25:00,211.56,211.68,211.48,211.62,79075.0,209.6156,209.7345,209.5363,209.6751,79075.0
2025-03-05 15:30:00,211.58,211.69,211.36,211.48,33141.0,209.6354,209.7444,209.4174,209.5363,33141.0
2025-03-05 15:35:00,211.51,211.79,211.51,211.79,52690.0,209.5661,209.8435,209.5661,209.8435,52690.0
2025-03-05 15:40:00,211.73,211.87,211.6,211.65,21227.0,209.784,209.9228,209.6552,209.7048,21227.0
2025-03-05 15:45:00,211.67,211.93,211.55,211.78,30953.0,209.7246,209.9822,209.6057,209.8336,30953.0
2025-03-05 15:50:00,211.87,211.99,211.39,211.75,73823.0,209.9228,210.0416,209.4472,209.8039,73823.0
2025-03-05 15:55:00,211.75,212.0,211.42,211.52,235825.0,209.8039,210.0516,209.4769,209.576,235825.0
2025-03-06 09:30:00,211.45,211.98,210.61,210.74,102195.0,209.5066,210.0317,208.6743,208.8031,102195.0
2025-03-06 09:35:00,210.59,211.3,210.3,210.66,37551.0,208.6545,209.358,208.3672,208.7239,37551.0
2025-03-06 09:40:00,210.83,211.11,210.45,210.67,28568.0,208.8923,209.1697,208.5158,208.7338,28568.0
2025-03-06 09:45:00,210.65,210.88,208.93,209.34,28512.0,208.714,208.9419,207.0098,207.416,28512.0
2025-03-06 09:50:00,209.33,210.12,209.32,209.64,91510.0,207.4061,208.1888,207.3962,207.7132,91510.0
2025-03-06 09:55:00,209.53,209.54,208.88,209.02,25558.0,207.6043,207.6142,206.9602,207.0989,25558.0
2025-03-06 10:00:00,209.02,209.9,208.97,209.9,47410.0,207.0989,207.9709,207.0494,207.9709,47410.0
2025-03-06 10:05:00,209.83,210.71,209.82,210.64,26022.0,207.9015,208.7734,207.8916,208.7041,26022.0
2025-03-06 10:10:00,210.64,210.74,210.35,210.48,20956.0,208.7041,208.8031,208.4167,208.5455,20956.0
2025-03-06 10:15:00,210.48,210.62,209.69,210.01,18590.0,208.5455,208.6842,207.7628,208.0798,18590.0
2025-03-06 10:20:00,209.93,210.09,209.69,209.8,15620.0,208.0006,208.1591,207.7628,207.8718,15620.0
2025-03-06 10:25:00,209.87,210.22,209.64,210.13,15629.0,207.9411,208.2879,207.7132,208.1987,15629.0
2025-03-06 10:30:00,210.13,210.5,210.05,210.39,14609.0,208.1987,208.5653,208.1195,208.4564,14609.0
2025-03-06 10:35:00,210.49,210.5,210.09,210.27,24587.0,208.5554,208.5653,208.1591,208.3375,24587.0
2025-03-06 10:40:00,210.26,210.59,210.17,210.3,27551.0,208.3275,208.6545,208.2384,208.3672,27551.0
2025-03-06 10:45:00,210.3,210.38,209.56,209.64,23538.0,208.3672,208.4464,207.634,207.7132,23538.0
2025-03-06 10:50:00,209.72,210.34,209.67,210.04,21449.0,207.7925,208.4068,207.743,208.1096,21449.0
2025-03-06 10:55:00,210.04,210.35,209.85,210.26,17517.0,208.1096,208.4167,207.9213,208.3275,17517.0
2025-03-06 11:00:00,210.35,210.49,209.9,209.9,20125.0,208.4167,208.5554,207.9709,207.9709,20125.0
2025-03-06 11:05:00,209.95,210.45,209.94,210.39,20196.0,208.0204,208.5158,208.0105,208.4564,20196.0
2025-03-06 11:10:00,210.48,210.62,210.29,210.35,15270.0,208.5455,208.6842,208.3573,208.4167,15270.0
2025-03-06 11:15:00,210.3,210.47,210.21,210.24,17666.0,208.3672,208.5356,208.278,208.3077,17666.0
2025-03-06 11:20:00,210.31,210.31,210.04,210.21,26198.0,208.3771,208.3771,208.1096,208.278,26198.0
2025-03-06 11:25:00,210.21,210.27,209.87,210.08,21136.0,208.278,208.3375,207.9411,208.1492,21136.0
2025-03-06 11:30:00,210.12,210.37,210.12,210.36,15748.0,208.1888,208.4365,208.1888,208.4266,15748.0
2025-03-06 11:35:00,210.34,210.34,210.01,210.09,12952.0,208.4068,208.4068,208.0798,208.1591,12952.0
2025-03-06 11:40:00,210.15,210.15,209.91,209.98,10132.0,208.2186,208.2186,207.9808,208.0501,10132.0
2025-03-06 11:45:00,209.98,210.18,209.84,209.84,13500.0,208.0501,208.2483,207.9114,207.9114,13500.0
2025-03-06 11:50:00,209.84,209.85,209.06,209.09,13476.0,207.9114,207.9213,207.1386,207.1683,13476.0
2025-03-06 11:55:00,209.1,209.28,209.07,209.11,13198.0,207.1782,207.3566,207.1485,207.1881,13198.0
2025-03-06 12:00:00,209.11,209.4,208.97,209.11,19688.0,207.1881,207.4755,207.0494,207.1881,19688.0
2025-03-06 12:05:00,209.1,209.14,208.81,209.06,18149.0,207.1782,207.2178,206.8909,207.1386,18149.0
2025-03-06 12:10:00,209.06,209.09,208.77,208.94,18725.0,207.1386,207.1683,206.8512,207.0197,18725.0
2025-03-06 12:15:00,208.95,209.44,208.84,209.37,31517.0,207.0296,207.5151,206.9206,207.4457,31517.0
2025-03-06 12:20:00,209.43,209.73,209.3,209.54,16273.0,207.5052,207.8024,207.3764,207.6142,16273.0
2025-03-06 12:25:00,209.54,209.58,209.39,209.48,11470.0,207.6142,207.6538,207.4655,207.5547,11470.0
2025-03-06 12:30:00,209.48,209.56,209.19,209.2,14281.0,207.5547,207.634,207.2674,207.2773,14281.0
2025-03-06 12:35:00,209.2,209.21,208.99,209.06,14781.0,207.2773,207.2872,207.0692,207.1386,14781.0
2025-03-06 12:40:00,209.06,209.63,209.06,209.5,42718.0,207.1386,207.7033,207.1386,207.5745,42718.0
2025-03-06 12:45:00,209.63,209.88,209.35,209.83,23867.0,207.7033,207.951,207.4259,207.9015,23867.0
2025-03-06 12:50:00,209.83,210.14,209.78,209.85,18296.0,207.9015,208.2087,207.852,207.9213,18296.0
2025-03-06 12:55:00,209.84,210.11,209.72,210.06,13950.0,207.9114,208.1789,207.7925,208.1294,13950.0
2025-03-06 13:00:00,210.13,210.2,209.84,210.02,22121.0,208.1987,208.2681,207.9114,208.0898,22121.0
2025-03-06 13:05:00,210.02,210.18,209.99,210.18,13370.0,208.0898,208.2483,208.06,208.2483,13370.0
2025-03-06 13:10:00,210.15,210.4,210.05,210.32,18826.0,208.2186,208.4663,208.1195,208.387,18826.0
2025-03-06 13:15:00,210.42,210.59,210.3,210.58,17039.0,208.4861,208.6545,208.3672,208.6446,17039.0
2025-03-06 13:20:00,210.57,210.62,210.48,210.59,17310.0,208.6347,208.6842,208.5455,208.6545,17310.0
2025-03-06 13:25:00,210.65,210.69,210.05,210.09,12064.0,208.714,208.7536,208.1195,208.1591,12064.0
2025-03-06 13:30:00,210.08,210.16,209.82,209.82,22948.0,208.1492,208.2285,207.8916,207.8916,22948.0
2025-03-06 13:35:00,209.91,209.96,209.75,209.76,15024.0,207.9808,208.0303,207.8222,207.8321,15024.0
2025-03-06 13:40:00,209.8,210.03,209.64,210.01,19776.0,207.8718,208.0997,207.7132,208.0798,19776.0
2025-03-06 13:45:00,210.1,210.22,209.94,210.05,9672.0,208.169,208.2879,208.0105,208.1195,9672.0
2025-03-06 13:50:00,210.07,210.28,210.03,210.06,21631.0,208.1393,208.3474,208.0997,208.1294,21631.0
2025-03-06 13:55:00,210.06,210.21,209.99,210.21,21394.0,208.1294,208.278,208.06,208.278,21394.0
2025-03-06 14:00:00,210.14,210.22,209.98,210.13,18666.0,208.2087,208.2879,208.0501,208.1987,18666.0
2025-03-06 14:05:00,210.07,210.36,209.98,210.32,30624.0,208.1393,208.4266,208.0501,208.387,30624.0
2025-03-06 14:10:00,210.34,210.77,210.33,210.65,18581.0,208.4068,208.8329,208.3969,208.714,18581.0
2025-03-06 14:15:00,210.68,210.74,210.44,210.63,32149.0,208.7437,208.8031,208.5059,208.6941,32149.0
2025-03-06 14:20:00,210.54,210.68,210.37,210.67,19432.0,208.605,208.7437,208.4365,208.7338,19432.0
2025-03-06 14:25:00,210.62,210.68,210.42,210.68,44876.0,208.6842,208.7437,208.4861,208.7437,44876.0
2025-03-06 14:30:00,210.74,210.87,210.62,210.81,19066.0,208.8031,208.9319,208.6842,208.8725,19066.0
2025-03-06 14:35:00,210.69,210.8,210.58,210.7,12996.0,208.7536,208.8626,208.6446,208.7635,12996.0
2025-03-06 14:40:00,210.68,211.07,210.66,210.96,26420.0,208.7437,209.1301,208.7239,209.0211,26420.0
2025-03-06 14:45:00,210.9,211.12,210.83,210.9,29693.0,208.9617,209.1796,208.8923,208.9617,29693.0
2025-03-06 14:50:00,210.9,211.01,210.07,210.08,83465.0,208.9617,209.0707,208.1393,208.1492,83465.0
2025-03-06 14:55:00,210.01,210.25,209.76,209.77,41854.0,208.0798,208.3176,207.8321,207.8421,41854.0
2025-03-06 15:00:00,209.81,210.14,209.64,210.0,33142.0,207.8817,208.2087,207.7132,208.0699,33142.0
2025-03-06 15:05:00,209.99,210.2,209.82,210.06,29205.0,208.06,208.2681,207.8916,208.1294,29205.0
2025-03-06 15:10:00,210.04,210.04,209.62,209.86,23054.0,208.1096,208.1096,207.6934,207.9312,23054.0
2025-03-06 15:15:00,209.82,210.08,209.77,210.04,23811.0,207.8916,208.1492,207.8421,208.1096,23811.0
2025-03-06 15:20:00,210.0,210.21,209.92,210.11,19074.0,208.0699,208.278,207.9907,208.1789,19074.0
2025-03-06 15:25:00,210.11,210.98,210.02,210.63,88554.0,208.1789,209.0409,208.0898,208.6941,88554.0
2025-03-06 15:30:00,210.64,211.07,210.54,210.54,26485.0,208.7041,209.1301,208.605,208.605,26485.0
2025-03-06 15:35:00,210.57,210.64,210.15,210.26,26256.0,208.6347,208.7041,208.2186,208.3275,26256.0
2025-03-06 15:40:00,210.22,210.42,210.06,210.38,34206.0,208.2879,208.4861,208.1294,208.4464,34206.0
2025-03-06 15:45:00,210.33,210.86,210.25,210.83,35439.0,208.3969,208.922,208.3176,208.8923,35439.0
2025-03-06 15:50:00,210.77,210.92,210.46,210.8,70956.0,208.8329,208.9815,208.5257,208.8626,70956.0
2025-03-06 15:55:00,210.76,210.92,210.52,210.69,183333.0,208.823,208.9815,208.5852,208.7536,183333.0
2025-03-07 09:30:00,211.11,211.38,209.0,209.63,157254.0,209.1697,209.4373,207.0791,207.7033,157254.0
2025-03-07 09:35:00,209.34,210.22,209.3,209.69,78238.0,207.416,208.2879,207.3764,207.7628,78238.0
2025-03-07 09:40:00,209.69,210.67,209.69,210.53,42516.0,207.7628,208.7338,207.7628,208.5951,42516.0
2025-03-07 09:45:00,210.41,210.8,210.35,210.51,39372.0,208.4762,208.8626,208.4167,208.5753,39372.0
2025-03-07 09:50:00,210.54,210.55,209.77,209.92,30579.0,208.605,208.6149,207.8421,207.9907,30579.0
2025-03-07 09:55:00,209.92,210.32,209.78,210.18,80340.0,207.9907,208.387,207.852,208.2483,80340.0
2025-03-07 10:00:00,210.18,210.41,209.95,210.4,65831.0,208.2483,208.4762,208.0204,208.4663,65831.0
2025-03-07 10:05:00,210.44,210.52,210.11,210.35,51667.0,208.5059,208.5852,208.1789,208.4167,51667.0
2025-03-07 10:10:00,210.41,210.51,210.11,210.38,45581.0,208.4762,208.5753,208.1789,208.4464,45581.0
2025-03-07 10:15:00,210.36,210.75,210.36,210.63,104688.0,208.4266,208.813,208.4266,208.6941,104688.0
2025-03-07 10:20:00,210.7,211.38,210.61,211.3,91466.0,208.7635,209.4373,208.6743,209.358,91466.0
2025-03-07 10:25:00,211.3,211.35,211.03,211.27,60870.0,209.358,209.4075,209.0905,209.3283,60870.0
2025-03-07 10:30:00,211.29,211.62,210.93,211.1,53747.0,209.3481,209.6751,208.9914,209.1598,53747.0
2025-03-07 10:35:00,211.1,211.25,210.58,210.77,66044.0,209.1598,209.3085,208.6446,208.8329,66044.0
2025-03-07 10:40:00,210.69,210.86,210.45,210.49,59167.0,208.7536,208.922,208.5158,208.5554,59167.0
2025-03-07 10:45:00,210.56,211.89,210.38,211.75,123210.0,208.6248,209.9426,208.4464,209.8039,123210.0
2025-03-07 10:50:00,211.75,211.81,210.95,211.0,53084.0,209.8039,209.8633,209.0112,209.0607,53084.0
2025-03-07 10:55:00,211.01,211.46,211.0,211.23,118779.0,209.0707,209.5165,209.0607,209.2886,118779.0
2025-03-07 11:00:00,211.31,211.89,211.23,211.83,43503.0,209.3679,209.9426,209.2886,209.8831,43503.0
2025-03-07 11:05:00,211.8,212.58,211.79,211.98,39125.0,209.8534,210.6262,209.8435,210.0317,39125.0
2025-03-07 11:10:00,212.23,212.72,211.88,212.05,41007.0,210.2794,210.7649,209.9327,210.1011,41007.0
2025-03-07 11:15:00,212.05,212.19,211.8,212.05,40599.0,210.1011,210.2398,209.8534,210.1011,40599.0
2025-03-07 11:20:00,212.15,212.4,212.07,212.31,28957.0,210.2002,210.4479,210.1209,210.3587,28957.0
2025-03-07 11:25:00,212.38,212.51,211.97,212.22,35135.0,210.4281,210.5569,210.0218,210.2695,35135.0
2025-03-07 11:30:00,212.3,213.01,212.23,212.97,46576.0,210.3488,211.0523,210.2794,211.0126,46576.0
2025-03-07 11:35:00,213.07,213.49,213.01,213.19,41389.0,211.1117,211.5279,211.0523,211.2306,41389.0
2025-03-07 11:40:00,213.25,213.63,213.07,213.26,28018.0,211.2901,211.6666,211.1117,211.3,28018.0
2025-03-07 11:45:00,213.17,213.69,213.14,213.69,47021.0,211.2108,211.726,211.1811,211.726,47021.0
2025-03-07 11:50:00,213.74,213.94,213.55,213.75,55314.0,211.7756,211.9737,211.5873,211.7855,55314.0
2025-03-07 11:55:00,213.73,214.26,213.72,214.22,56985.0,211.7657,212.2908,211.7557,212.2512,56985.0
2025-03-07 12:00:00,214.22,214.28,213.4,213.4,52990.0,212.2512,212.3106,211.4387,211.4387,52990.0
2025-03-07 12:05:00,213.53,213.55,213.01,213.02,16998.0,211.5675,211.5873,211.0523,211.0622,16998.0
2025-03-07 12:10:00,213.01,213.74,212.93,213.4,25384.0,211.0523,211.7756,210.973,211.4387,25384.0
2025-03-07 12:15:00,213.56,213.75,213.2,213.21,22371.0,211.5972,211.7855,211.2405,211.2504,22371.0
2025-03-07 12:20:00,213.36,213.56,213.14,213.17,22930.0,211.3991,211.5972,211.1811,211.2108,22930.0
2025-03-07 12:25:00,213.18,213.58,213.11,213.32,25543.0,211.2207,211.617,211.1514,211.3594,25543.0
2025-03-07 12:30:00,213.26,213.62,213.2,213.38,46582.0,211.3,211.6567,211.2405,211.4189,46582.0
2025-03-07 12:35:00,213.36,214.19,213.29,214.0,37087.0,211.3991,212.2214,211.3297,212.0332,37087.0
2025-03-07 12:40:00,213.97,214.35,213.95,214.23,32742.0,212.0035,212.38,211.9836,212.2611,32742.0
2025-03-07 12:45:00,214.17,214.5,214.1,214.48,36007.0,212.2016,212.5286,212.1323,212.5088,36007.0
2025-03-07 12:50:00,214.48,214.67,214.0,214.11,37945.0,212.5088,212.697,212.0332,212.1422,37945.0
2025-03-07 12:55:00,214.08,214.24,213.95,213.96,28223.0,212.1124,212.271,211.9836,211.9935,28223.0
2025-03-07 13:00:00,214.0,214.25,213.91,214.24,19564.0,212.0332,212.2809,211.944,212.271,19564.0
2025-03-07 13:05:00,214.25,214.58,214.17,214.27,31243.0,212.2809,212.6078,212.2016,212.3007,31243.0
2025-03-07 13:10:00,214.39,214.6,214.24,214.57,18516.0,212.4196,212.6277,212.271,212.5979,18516.0
2025-03-07 13:15:00,214.51,214.55,214.34,214.49,13515.0,212.5385,212.5781,212.3701,212.5187,13515.0
2025-03-07 13:20:00,214.49,214.5,214.23,214.28,32930.0,212.5187,212.5286,212.2611,212.3106,32930.0
2025-03-07 13:25:00,214.24,214.55,214.19,214.37,14587.0,212.271,212.5781,212.2214,212.3998,14587.0
2025-03-07 13:30:00,214.31,214.48,214.2,214.37,27597.0,212.3403,212.5088,212.2313,212.3998,27597.0
2025-03-07 13:35:00,214.32,214.82,214.25,214.71,33275.0,212.3502,212.8456,212.2809,212.7367,33275.0
2025-03-07 13:40:00,214.66,214.79,214.55,214.56,43691.0,212.6871,212.8159,212.5781,212.588,43691.0
2025-03-07 13:45:00,214.59,214.67,214.32,214.32,36686.0,212.6178,212.697,212.3502,212.3502,36686.0
2025-03-07 13:50:00,214.41,214.52,214.34,214.5,22967.0,212.4394,212.5484,212.3701,212.5286,22967.0
2025-03-07 13:55:00,214.5,214.57,214.42,214.48,36031.0,212.5286,212.5979,212.4493,212.5088,36031.0
2025-03-07 14:00:00,214.48,214.99,214.47,214.96,26934.0,212.5088,213.0141,212.4989,212.9844,26934.0
2025-03-07 14:05:00,214.93,214.98,214.44,214.56,22426.0,212.9546,213.0042,212.4691,212.588,22426.0
2025-03-07 14:10:00,214.52,214.82,214.39,214.44,15804.0,212.5484,212.8456,212.4196,212.4691,15804.0
2025-03-07 14:15:00,214.46,214.51,214.19,214.23,17533.0,212.4889,212.5385,212.2214,212.2611,17533.0
2025-03-07 14:20:00,214.23,214.36,214.13,214.24,16596.0,212.2611,212.3899,212.162,212.271,16596.0
2025-03-07 14:25:00,214.23,214.29,213.82,213.95,18372.0,212.2611,212.3205,211.8548,211.9836,18372.0
2025-03-07 14:30:00,213.99,214.21,213.92,214.02,20244.0,212.0233,212.2412,211.9539,212.053,20244.0
2025-03-07 14:35:00,214.0,214.25,213.92,214.2,19887.0,212.0332,212.2809,211.9539,212.2313,19887.0
2025-03-07 14:40:00,214.16,214.29,214.02,214.09,17581.0,212.1917,212.3205,212.053,212.1223,17581.0
2025-03-07 14:45:00,214.12,214.3,213.78,213.8,20850.0,212.1521,212.3304,211.8152,211.835,20850.0
2025-03-07 14:50:00,213.81,213.95,213.56,213.94,31001.0,211.8449,211.9836,211.5972,211.9737,31001.0
2025-03-07 14:55:00,213.94,214.14,213.82,213.91,35042.0,211.9737,212.1719,211.8548,211.944,35042.0
2025-03-07 15:00:00,213.9,213.9,213.56,213.83,15346.0,211.9341,211.9341,211.5972,211.8647,15346.0
2025-03-07 15:05:00,213.83,214.23,213.81,214.23,27015.0,211.8647,212.2611,211.8449,212.2611,27015.0
2025-03-07 15:10:00,214.19,214.43,214.16,214.24,37472.0,212.2214,212.4592,212.1917,212.271,37472.0
2025-03-07 15:15:00,214.23,214.66,214.14,214.44,35918.0,212.2611,212.6871,212.1719,212.4691,35918.0
2025-03-07 15:20:00,214.44,214.52,214.21,214.47,23991.0,212.4691,212.5484,212.2412,212.4989,23991.0
2025-03-07 15:25:00,214.36,214.73,214.36,214.67,40007.0,212.3899,212.7565,212.3899,212.697,40007.0
2025-03-07 15:30:00,214.69,214.79,214.57,214.71,48647.0,212.7168,212.8159,212.5979,212.7367,48647.0
2025-03-07 15:35:00,214.71,214.76,214.21,214.34,39091.0,212.7367,212.7862,212.2412,212.3701,39091.0
2025-03-07 15:40:00,214.26,214.59,214.09,214.54,56833.0,212.2908,212.6178,212.1223,212.5682,56833.0
2025-03-07 15:45:00,214.55,214.73,214.16,214.62,89721.0,212.5781,212.7565,212.1917,212.6475,89721.0
2025-03-07 15:50:00,214.6,214.72,214.24,214.49,138486.0,212.6277,212.7466,212.271,212.5187,138486.0
2025-03-07 15:55:00,214.52,214.85,214.18,214.18,371344.0,212.5484,212.8754,212.2115,212.2115,371344.0
2025-03-10 09:30:00,209.99,214.99,209.2,214.63,223208.0,208.06,213.0141,207.2773,212.6574,223208.0
2025-03-10 09:35:00,214.45,214.97,213.95,213.95,104706.0,212.479,212.9943,211.9836,211.9836,104706.0
2025-03-10 09:40:00,214.13,214.88,213.9,214.88,71962.0,212.162,212.9051,211.9341,212.9051,71962.0
2025-03-10 09:45:00,214.36,215.5,214.15,215.35,87285.0,212.3899,213.5194,212.1818,213.3708,87285.0
2025-03-10 09:50:00,215.34,215.51,214.72,214.99,46064.0,213.3609,213.5293,212.7466,213.0141,46064.0
2025-03-10 09:55:00,214.84,215.49,214.77,215.17,59775.0,212.8655,213.5095,212.7961,213.1924,59775.0
2025-03-10 10:00:00,215.17,216.59,215.12,215.69,85715.0,213.1924,214.5994,213.1429,213.7076,85715.0
2025-03-10 10:05:00,215.65,215.97,215.12,215.85,83474.0,213.668,213.9851,213.1429,213.8662,83474.0
2025-03-10 10:10:00,215.85,216.22,215.71,215.89,59285.0,213.8662,214.2328,213.7275,213.9058,59285.0
2025-03-10 10:15:00,215.77,217.15,215.77,217.0,124001.0,213.7869,215.1542,213.7869,215.0056,124001.0
2025-03-10 10:20:00,217.0,217.54,216.59,216.81,88182.0,215.0056,215.5406,214.5994,214.8174,88182.0
2025-03-10 10:25:00,216.59,216.9,216.39,216.85,69175.0,214.5994,214.9065,214.4012,214.857,69175.0
2025-03-10 10:30:00,216.72,216.72,215.72,215.94,60289.0,214.7282,214.7282,213.7374,213.9553,60289.0
2025-03-10 10:35:00,215.99,216.28,215.72,216.19,46745.0,214.0049,214.2922,213.7374,214.203,46745.0
2025-03-10 10:40:00,216.19,216.48,215.94,216.1,78033.0,214.203,214.4904,213.9553,214.1139,78033.0
2025-03-10 10:45:00,216.03,217.22,215.75,217.08,41089.0,214.0445,215.2236,213.7671,215.0849,41089.0
2025-03-10 10:50:00,217.09,217.25,216.77,216.9,32351.0,215.0948,215.2533,214.7777,214.9065,32351.0
2025-03-10 10:55:00,216.79,217.62,216.69,217.3,68119.0,214.7975,215.6199,214.6985,215.3028,68119.0
2025-03-10 11:00:00,217.3,217.84,217.01,217.61,51661.0,215.3028,215.8379,215.0155,215.61,51661.0
2025-03-10 11:05:00,217.66,218.19,217.5,217.84,55129.0,215.6595,216.1847,215.501,215.8379,55129.0
2025-03-10 11:10:00,218.07,218.33,217.79,217.97,71552.0,216.0658,216.3234,215.7883,215.9667,71552.0
2025-03-10 11:15:00,218.03,218.5,217.96,218.33,48542.0,216.0261,216.4918,215.9568,216.3234,48542.0
2025-03-10 11:20:00,218.44,218.54,218.19,218.22,49918.0,216.4324,216.5315,216.1847,216.2144,49918.0
2025-03-10 11:25:00,218.21,218.25,217.62,218.01,40529.0,216.2045,216.2441,215.6199,216.0063,40529.0
2025-03-10 11:30:00,217.94,218.0,216.87,217.22,96598.0,215.937,215.9964,214.8768,215.2236,96598.0
2025-03-10 11:35:00,217.23,217.32,216.1,216.26,82786.0,215.2335,215.3227,214.1139,214.2724,82786.0
2025-03-10 11:40:00,216.26,216.7,215.9,216.56,42015.0,214.2724,214.7084,213.9157,214.5696,42015.0
2025-03-10 11:45:00,216.56,216.65,216.2,216.65,43048.0,214.5696,214.6588,214.213,214.6588,43048.0
2025-03-10 11:50:00,216.61,217.26,216.6,217.17,25648.0,214.6192,215.2632,214.6093,215.174,25648.0
2025-03-10 11:55:00,217.26,217.37,217.16,217.18,24577.0,215.2632,215.3722,215.1641,215.1839,24577.0
2025-03-10 12:00:00,217.28,217.4,217.01,217.31,32836.0,215.283,215.4019,215.0155,215.3128,32836.0
2025-03-10 12:05:00,217.3,217.88,217.24,217.59,58878.0,215.3028,215.8775,215.2434,215.5902,58878.0
2025-03-10 12:10:00,217.59,218.0,217.52,217.67,54410.0,215.5902,215.9964,215.5208,215.6694,54410.0
2025-03-10 12:15:00,217.71,217.8,217.45,217.78,21568.0,215.7091,215.7983,215.4515,215.7784,21568.0
2025-03-10 12:20:00,217.71,218.1,217.7,218.08,52953.0,215.7091,216.0955,215.6992,216.0757,52953.0
2025-03-10 12:25:00,218.06,218.38,217.91,218.23,39243.0,216.0559,216.3729,215.9072,216.2243,39243.0
2025-03-10 12:30:00,218.22,218.66,218.16,218.61,57418.0,216.2144,216.6503,216.1549,216.6008,57418.0
2025-03-10 12:35:00,218.6,218.63,217.96,218.0,44156.0,216.5909,216.6206,215.9568,215.9964,44156.0
2025-03-10 12:40:00,218.07,218.35,217.89,218.2,25621.0,216.0658,216.3432,215.8874,216.1946,25621.0
2025-03-10 12:45:00,218.14,218.44,218.11,218.34,39820.0,216.1351,216.4324,216.1054,216.3333,39820.0
2025-03-10 12:50:00,218.34,218.46,218.22,218.34,27653.0,216.3333,216.4522,216.2144,216.3333,27653.0
2025-03-10 12:55:00,218.36,218.53,218.26,218.4,22296.0,216.3531,216.5215,216.254,216.3927,22296.0
2025-03-10 13:00:00,218.29,218.58,218.16,218.24,24444.0,216.2837,216.5711,216.1549,216.2342,24444.0
2025-03-10 13:05:00,218.23,218.3,217.94,218.13,29361.0,216.2243,216.2937,215.937,216.1252,29361.0
2025-03-10 13:10:00,218.09,218.36,217.96,218.36,25665.0,216.0856,216.3531,215.9568,216.3531,25665.0
2025-03-10 13:15:00,218.29,218.36,217.78,217.97,35717.0,216.2837,216.3531,215.7784,215.9667,35717.0
2025-03-10 13:20:00,217.97,218.49,217.93,218.05,40136.0,215.9667,216.4819,215.9271,216.046,40136.0
2025-03-10 13:25:00,218.13,218.17,217.72,217.78,27640.0,216.1252,216.1649,215.719,215.7784,27640.0
2025-03-10 13:30:00,217.86,217.93,217.73,217.91,27931.0,215.8577,215.9271,215.7289,215.9072,27931.0
2025-03-10 13:35:00,217.84,218.25,217.84,218.13,26923.0,215.8379,216.2441,215.8379,216.1252,26923.0
2025-03-10 13:40:00,218.1,218.19,217.87,217.92,25281.0,216.0955,216.1847,215.8676,215.9171,25281.0
2025-03-10 13:45:00,217.94,218.28,217.78,218.1,33984.0,215.937,216.2738,215.7784,216.0955,33984.0
2025-03-10 13:50:00,218.16,218.2,217.89,217.91,42325.0,216.1549,216.1946,215.8874,215.9072,42325.0
2025-03-10 13:55:00,217.98,218.2,217.9,218.1,47833.0,215.9766,216.1946,215.8973,216.0955,47833.0
2025-03-10 14:00:00,218.1,218.47,218.1,218.33,32782.0,216.0955,216.4621,216.0955,216.3234,32782.0
2025-03-10 14:05:00,218.33,218.56,218.25,218.56,38141.0,216.3234,216.5513,216.2441,216.5513,38141.0
2025-03-10 14:10:00,218.54,218.54,217.92,218.13,83158.0,216.5315,216.5315,215.9171,216.1252,83158.0
2025-03-10 14:15:00,218.06,218.15,217.91,217.96,56436.0,216.0559,216.145,215.9072,215.9568,56436.0
2025-03-10 14:20:00,217.98,218.04,217.83,217.98,36355.0,215.9766,216.036,215.828,215.9766,36355.0
2025-03-10 14:25:00,217.96,218.06,217.66,217.75,64945.0,215.9568,216.0559,215.6595,215.7487,64945.0
2025-03-10 14:30:00,217.75,217.88,217.45,217.71,34782.0,215.7487,215.8775,215.4515,215.7091,34782.0
2025-03-10 14:35:00,217.64,217.64,217.3,217.35,66851.0,215.6397,215.6397,215.3028,215.3524,66851.0
2025-03-10 14:40:00,217.34,217.58,217.06,217.58,65086.0,215.3425,215.5803,215.0651,215.5803,65086.0
2025-03-10 14:45:00,217.58,217.66,217.41,217.46,40470.0,215.5803,215.6595,215.4118,215.4614,40470.0
2025-03-10 14:50:00,217.46,217.59,216.98,217.06,54777.0,215.4614,215.5902,214.9858,215.0651,54777.0
2025-03-10 14:55:00,217.06,217.23,216.98,217.08,32443.0,215.0651,215.2335,214.9858,215.0849,32443.0
2025-03-10 15:00:00,217.08,217.17,216.8,216.86,38231.0,215.0849,215.174,214.8074,214.8669,38231.0
2025-03-10 15:05:00,216.87,216.91,216.45,216.52,53505.0,214.8768,214.9164,214.4607,214.53,53505.0
2025-03-10 15:10:00,216.5,216.5,216.05,216.31,77774.0,214.5102,214.5102,214.0643,214.3219,77774.0
2025-03-10 15:15:00,216.4,216.94,216.39,216.82,83957.0,214.4111,214.9462,214.4012,214.8273,83957.0
2025-03-10 15:20:00,216.88,217.59,216.87,217.54,83951.0,214.8867,215.5902,214.8768,215.5406,83951.0
2025-03-10 15:25:00,217.56,218.01,217.33,217.38,98258.0,215.5605,216.0063,215.3326,215.3821,98258.0
2025-03-10 15:30:00,217.42,217.93,217.39,217.65,81018.0,215.4217,215.9271,215.392,215.6496,81018.0
2025-03-10 15:35:00,217.64,217.93,217.25,217.61,75925.0,215.6397,215.9271,215.2533,215.61,75925.0
2025-03-10 15:40:00,217.61,218.0,217.39,217.49,102803.0,215.61,215.9964,215.392,215.4911,102803.0
2025-03-10 15:45:00,217.39,217.75,216.97,217.14,75515.0,215.392,215.7487,214.9759,215.1443,75515.0
2025-03-10 15:50:00,217.23,217.46,216.61,217.08,150561.0,215.2335,215.4614,214.6192,215.0849,150561.0
2025-03-10 15:55:00,217.03,217.35,216.37,216.81,439314.0,215.0353,215.3524,214.3814,214.8174,439314.0
2025-03-11 09:30:00,216.66,216.66,214.32,214.46,149688.0,214.6687,214.6687,212.3502,212.4889,149688.0
2025-03-11 09:35:00,214.46,215.5,213.58,214.96,110457.0,212.4889,213.5194,211.617,212.9844,110457.0
2025-03-11 09:40:00,214.82,215.5,214.71,215.48,56118.0,212.8456,213.5194,212.7367,213.4996,56118.0
2025-03-11 09:45:00,215.44,215.44,214.8,214.9,45248.0,213.4599,213.4599,212.8258,212.9249,45248.0
2025-03-11 09:50:00,214.91,215.24,214.12,214.99,69227.0,212.9348,213.2618,212.1521,213.0141,69227.0
2025-03-11 09:55:00,214.98,215.02,214.38,214.39,66809.0,213.0042,213.0438,212.4097,212.4196,66809.0
2025-03-11 10:00:00,214.28,214.8,212.5,213.18,60747.0,212.3106,212.8258,210.547,211.2207,60747.0
2025-03-11 10:05:00,212.99,213.92,212.99,213.59,76056.0,211.0325,211.9539,211.0325,211.6269,76056.0
2025-03-11 10:10:00,213.59,213.83,213.07,213.63,81939.0,211.6269,211.8647,211.1117,211.6666,81939.0
2025-03-11 10:15:00,213.67,214.31,213.62,213.87,61866.0,211.7062,212.3403,211.6567,211.9044,61866.0
2025-03-11 10:20:00,213.88,214.25,213.77,214.1,54781.0,211.9143,212.2809,211.8053,212.1323,54781.0
2025-03-11 10:25:00,214.17,215.27,214.11,215.27,39363.0,212.2016,213.2915,212.1422,213.2915,39363.0
2025-03-11 10:30:00,215.1,215.44,214.86,215.38,65746.0,213.1231,213.4599,212.8853,213.4005,65746.0
2025-03-11 10:35:00,215.41,215.41,214.53,214.56,42279.0,213.4302,213.4302,212.5583,212.588,42279.0
2025-03-11 10:40:00,214.51,214.78,214.25,214.59,43981.0,212.5385,212.806,212.2809,212.6178,43981.0
2025-03-11 10:45:00,214.76,214.92,214.11,214.67,44159.0,212.7862,212.9447,212.1422,212.697,44159.0
2025-03-11 10:50:00,214.65,214.8,214.12,214.67,33453.0,212.6772,212.8258,212.1521,212.697,33453.0
2025-03-11 10:55:00,214.62,214.62,213.53,213.57,51544.0,212.6475,212.6475,211.5675,211.6071,51544.0
2025-03-11 11:00:00,213.62,213.74,213.07,213.42,101517.0,211.6567,211.7756,211.1117,211.4585,101517.0
2025-03-11 11:05:00,213.42,213.72,213.2,213.6,43598.0,211.4585,211.7557,211.2405,211.6369,43598.0
2025-03-11 11:10:00,213.6,213.65,213.03,213.27,37998.0,211.6369,211.6864,211.0721,211.3099,37998.0
2025-03-11 11:15:00,213.32,214.22,213.32,214.08,26005.0,211.3594,212.2512,211.3594,212.1124,26005.0
2025-03-11 11:20:00,214.13,214.61,214.05,214.17,40152.0,212.162,212.6376,212.0827,212.2016,40152.0
2025-03-11 11:25:00,214.17,214.36,213.54,213.73,30820.0,212.2016,212.3899,211.5774,211.7657,30820.0
2025-03-11 11:30:00,213.75,214.38,213.64,214.19,17732.0,211.7855,212.4097,211.6765,212.2214,17732.0
2025-03-11 11:35:00,214.11,214.58,214.11,214.5,21471.0,212.1422,212.6078,212.1422,212.5286,21471.0
2025-03-11 11:40:00,214.62,214.85,214.35,214.48,29366.0,212.6475,212.8754,212.38,212.5088,29366.0
2025-03-11 11:45:00,214.48,214.54,214.1,214.1,26565.0,212.5088,212.5682,212.1323,212.1323,26565.0
2025-03-11 11:50:00,214.0,214.15,213.67,213.7,54187.0,212.0332,212.1818,211.7062,211.7359,54187.0
2025-03-11 11:55:00,213.7,213.78,212.69,212.83,54365.0,211.7359,211.8152,210.7352,210.8739,54365.0
2025-03-11 12:00:00,212.81,213.26,212.8,213.11,36057.0,210.8541,211.3,210.8442,211.1514,36057.0
2025-03-11 12:05:00,213.17,213.37,213.01,213.13,40561.0,211.2108,211.409,211.0523,211.1712,40561.0
2025-03-11 12:10:00,213.06,213.13,212.41,212.42,23847.0,211.1018,211.1712,210.4578,210.4677,23847.0
2025-03-11 12:15:00,212.48,213.2,212.41,213.04,56400.0,210.5271,211.2405,210.4578,211.082,56400.0
2025-03-11 12:20:00,213.12,213.67,212.9,213.49,38328.0,211.1613,211.7062,210.9433,211.5279,38328.0
2025-03-11 12:25:00,213.53,213.59,213.06,213.19,38292.0,211.5675,211.6269,211.1018,211.2306,38292.0
2025-03-11 12:30:00,213.18,213.37,212.82,213.04,29726.0,211.2207,211.409,210.864,211.082,29726.0
2025-03-11 12:35:00,213.02,213.42,212.98,213.28,63801.0,211.0622,211.4585,211.0226,211.3198,63801.0
2025-03-11 12:40:00,213.27,213.32,212.84,212.84,59419.0,211.3099,211.3594,210.8838,210.8838,59419.0
2025-03-11 12:45:00,212.82,213.44,212.76,213.34,35218.0,210.864,211.4783,210.8046,211.3792,35218.0
2025-03-11 12:50:00,213.34,213.46,213.23,213.29,42509.0,211.3792,211.4981,211.2703,211.3297,42509.0
2025-03-11 12:55:00,213.29,213.35,212.61,212.96,41954.0,211.3297,211.3892,210.656,211.0027,41954.0
2025-03-11 13:00:00,212.96,212.98,212.67,212.87,45646.0,211.0027,211.0226,210.7154,210.9136,45646.0
2025-03-11 13:05:00,212.91,213.14,212.74,212.91,44788.0,210.9532,211.1811,210.7848,210.9532,44788.0
2025-03-11 13:10:00,212.91,212.96,212.56,212.75,41618.0,210.9532,211.0027,210.6064,210.7947,41618.0
2025-03-11 13:15:00,212.6,212.97,212.52,212.83,37084.0,210.646,211.0126,210.5668,210.8739,37084.0
2025-03-11 13:20:00,212.83,212.95,212.81,212.86,29125.0,210.8739,210.9928,210.8541,210.9037,29125.0
2025-03-11 13:25:00,212.86,213.08,212.52,212.73,53826.0,210.9037,211.1216,210.5668,210.7748,53826.0
2025-03-11 13:30:00,212.78,213.04,212.52,212.67,62910.0,210.8244,211.082,210.5668,210.7154,62910.0
2025-03-11 13:35:00,212.62,212.97,212.5,212.97,41459.0,210.6659,211.0126,210.547,211.0126,41459.0
2025-03-11 13:40:00,212.98,212.98,212.61,212.89,19901.0,211.0226,211.0226,210.656,210.9334,19901.0
2025-03-11 13:45:00,212.88,213.39,212.81,213.19,32842.0,210.9235,211.4288,210.8541,211.2306,32842.0
2025-03-11 13:50:00,213.19,213.44,213.06,213.4,25483.0,211.2306,211.4783,211.1018,211.4387,25483.0
2025-03-11 13:55:00,213.39,213.5,213.25,213.33,38339.0,211.4288,211.5378,211.2901,211.3693,38339.0
2025-03-11 14:00:00,213.33,213.81,213.33,213.66,46454.0,211.3693,211.8449,211.3693,211.6963,46454.0
2025-03-11 14:05:00,213.63,213.82,213.47,213.74,21361.0,211.6666,211.8548,211.508,211.7756,21361.0
2025-03-11 14:10:00,213.8,214.14,213.74,214.02,34204.0,211.835,212.1719,211.7756,212.053,34204.0
2025-03-11 14:15:00,214.05,214.15,213.82,214.15,18734.0,212.0827,212.1818,211.8548,212.1818,18734.0
2025-03-11 14:20:00,214.2,214.39,214.19,214.26,39605.0,212.2313,212.4196,212.2214,212.2908,39605.0
2025-03-11 14:25:00,214.21,214.62,214.21,214.28,32629.0,212.2412,212.6475,212.2412,212.3106,32629.0
2025-03-11 14:30:00,214.21,214.24,213.87,214.03,29474.0,212.2412,212.271,211.9044,212.0629,29474.0
2025-03-11 14:35:00,213.99,214.38,213.96,214.3,19689.0,212.0233,212.4097,211.9935,212.3304,19689.0
2025-03-11 14:40:00,214.34,214.83,214.3,214.7,64885.0,212.3701,212.8555,212.3304,212.7267,64885.0
2025-03-11 14:45:00,214.71,214.82,214.56,214.72,21235.0,212.7367,212.8456,212.588,212.7466,21235.0
2025-03-11 14:50:00,214.75,214.78,214.34,214.42,45101.0,212.7763,212.806,212.3701,212.4493,45101.0
2025-03-11 14:55:00,214.43,214.52,214.21,214.32,31382.0,212.4592,212.5484,212.2412,212.3502,31382.0
2025-03-11 15:00:00,214.32,214.58,214.0,214.22,25215.0,212.3502,212.6078,212.0332,212.2512,25215.0
2025-03-11 15:05:00,214.22,214.38,213.99,214.23,42543.0,212.2512,212.4097,212.0233,212.2611,42543.0
2025-03-11 15:10:00,214.23,214.54,214.23,214.41,38870.0,212.2611,212.5682,212.2611,212.4394,38870.0
2025-03-11 15:15:00,214.36,214.52,214.06,214.28,45276.0,212.3899,212.5484,212.0926,212.3106,45276.0
2025-03-11 15:20:00,214.26,214.4,214.05,214.22,29107.0,212.2908,212.4295,212.0827,212.2512,29107.0
2025-03-11 15:25:00,214.2,214.5,214.13,214.35,34423.0,212.2313,212.5286,212.162,212.38,34423.0
2025-03-11 15:30:00,214.38,214.38,213.98,214.32,48242.0,212.4097,212.4097,212.0134,212.3502,48242.0
2025-03-11 15:35:00,214.31,214.62,214.26,214.33,58268.0,212.3403,212.6475,212.2908,212.3601,58268.0
2025-03-11 15:40:00,214.33,214.43,213.92,214.39,64706.0,212.3601,212.4592,211.9539,212.4196,64706.0
2025-03-11 15:45:00,214.39,214.5,213.84,213.99,116267.0,212.4196,212.5286,211.8746,212.0233,116267.0
2025-03-11 15:50:00,214.01,214.18,213.15,213.44,83407.0,212.0431,212.2115,211.191,211.4783,83407.0
2025-03-11 15:55:00,213.43,213.97,213.37,213.48,273410.0,211.4684,212.0035,211.409,211.518,273410.0
2025-03-12 09:30:00,212.0,212.75,210.23,210.24,19838.0,210.0516,210.7947,208.2978,208.3077,19838.0
2025-03-12 09:35:00,210.71,211.85,209.52,209.8,263025.0,208.7734,209.9029,207.5944,207.8718,263025.0
2025-03-12 09:40:00,209.8,211.65,209.31,211.56,86893.0,207.8718,209.7048,207.3863,209.6156,86893.0
2025-03-12 09:45:00,211.35,211.86,210.54,211.81,104148.0,209.4075,209.9128,208.605,209.8633,104148.0
2025-03-12 09:50:00,211.74,212.58,211.24,212.12,64222.0,209.7939,210.6262,209.2985,210.1705,64222.0
2025-03-12 09:55:00,212.08,212.19,210.72,211.69,52952.0,210.1308,210.2398,208.7833,209.7444,52952.0
2025-03-12 10:00:00,211.75,212.48,211.72,212.27,47046.0,209.8039,210.5271,209.7741,210.3191,47046.0
2025-03-12 10:05:00,212.34,213.2,212.21,212.89,57006.0,210.3884,211.2405,210.2596,210.9334,57006.0
2025-03-12 10:10:00,212.9,213.5,212.76,213.28,33925.0,210.9433,211.5378,210.8046,211.3198,33925.0
2025-03-12 10:15:00,213.27,213.5,212.71,213.05,28712.0,211.3099,211.5378,210.755,211.0919,28712.0
2025-03-12 10:20:00,213.05,213.32,212.61,212.87,34619.0,211.0919,211.3594,210.656,210.9136,34619.0
2025-03-12 10:25:00,212.86,213.87,212.86,213.24,57459.0,210.9037,211.9044,210.9037,211.2802,57459.0
2025-03-12 10:30:00,213.23,213.55,213.08,213.33,40019.0,211.2703,211.5873,211.1216,211.3693,40019.0
2025-03-12 10:35:00,213.34,213.58,212.87,212.89,33741.0,211.3792,211.617,210.9136,210.9334,33741.0
2025-03-12 10:40:00,212.89,212.89,211.87,211.98,37418.0,210.9334,210.9334,209.9228,210.0317,37418.0
2025-03-12 10:45:00,211.87,211.91,210.44,210.49,81631.0,209.9228,209.9624,208.5059,208.5554,81631.0
2025-03-12 10:50:00,210.52,211.06,210.42,210.82,72080.0,208.5852,209.1202,208.4861,208.8824,72080.0
2025-03-12 10:55:00,210.82,210.86,210.03,210.73,81891.0,208.8824,208.922,208.0997,208.7932,81891.0
2025-03-12 11:00:00,210.72,211.85,210.68,211.62,45672.0,208.7833,209.9029,208.7437,209.6751,45672.0
2025-03-12 11:05:00,211.62,211.69,211.14,211.35,35160.0,209.6751,209.7444,209.1995,209.4075,35160.0
2025-03-12 11:10:00,211.35,211.79,211.2,211.78,31284.0,209.4075,209.8435,209.2589,209.8336,31284.0
2025-03-12 11:15:00,211.79,212.19,211.78,211.91,30880.0,209.8435,210.2398,209.8336,209.9624,30880.0
2025-03-12 11:20:00,211.98,212.14,211.73,211.98,24442.0,210.0317,210.1903,209.784,210.0317,24442.0
2025-03-12 11:25:00,211.99,212.34,211.88,212.33,22344.0,210.0416,210.3884,209.9327,210.3785,22344.0
2025-03-12 11:30:00,212.33,212.33,212.04,212.32,22572.0,210.3785,210.3785,210.0912,210.3686,22572.0
2025-03-12 11:35:00,212.3,212.3,212.07,212.08,26095.0,210.3488,210.3488,210.1209,210.1308,26095.0
2025-03-12 11:40:00,212.13,212.13,211.4,211.55,32932.0,210.1804,210.1804,209.4571,209.6057,32932.0
2025-03-12 11:45:00,211.56,211.98,211.48,211.84,37530.0,209.6156,210.0317,209.5363,209.893,37530.0
2025-03-12 11:50:00,211.9,212.38,211.82,212.37,38989.0,209.9525,210.4281,209.8732,210.4182,38989.0
2025-03-12 11:55:00,212.38,212.38,211.9,212.27,20731.0,210.4281,210.4281,209.9525,210.3191,20731.0
2025-03-12 12:00:00,212.28,212.33,211.66,211.75,37691.0,210.329,210.3785,209.7147,209.8039,37691.0
2025-03-12 12:05:00,211.75,212.45,211.62,212.43,36083.0,209.8039,210.4974,209.6751,210.4776,36083.0
2025-03-12 12:10:00,212.42,212.74,212.35,212.68,22005.0,210.4677,210.7848,210.3983,210.7253,22005.0
2025-03-12 12:15:00,212.77,213.17,212.77,213.17,18440.0,210.8145,211.2108,210.8145,211.2108,18440.0
2025-03-12 12:20:00,213.14,213.35,212.93,213.05,29273.0,211.1811,211.3892,210.973,211.0919,29273.0
2025-03-12 12:25:00,213.01,213.37,212.89,213.23,24418.0,211.0523,211.409,210.9334,211.2703,24418.0
2025-03-12 12:30:00,213.27,213.54,213.26,213.39,20358.0,211.3099,211.5774,211.3,211.4288,20358.0
2025-03-12 12:35:00,213.38,213.4,213.07,213.12,25414.0,211.4189,211.4387,211.1117,211.1613,25414.0
2025-03-12 12:40:00,213.13,213.16,212.64,212.64,38867.0,211.1712,211.2009,210.6857,210.6857,38867.0
2025-03-12 12:45:00,212.64,212.89,212.38,212.88,17564.0,210.6857,210.9334,210.4281,210.9235,17564.0
2025-03-12 12:50:00,212.88,212.93,212.44,212.66,22079.0,210.9235,210.973,210.4875,210.7055,22079.0
2025-03-12 12:55:00,212.7,212.99,212.62,212.7,22940.0,210.7451,211.0325,210.6659,210.7451,22940.0
2025-03-12 13:00:00,212.67,212.76,212.56,212.7,16239.0,210.7154,210.8046,210.6064,210.7451,16239.0
2025-03-12 13:05:00,212.7,212.94,212.61,212.93,24171.0,210.7451,210.9829,210.656,210.973,24171.0
2025-03-12 13:10:00,213.0,213.26,212.87,213.22,27895.0,211.0424,211.3,210.9136,211.2603,27895.0
2025-03-12 13:15:00,213.22,213.26,212.98,213.11,20741.0,211.2603,211.3,211.0226,211.1514,20741.0
2025-03-12 13:20:00,213.11,213.33,213.11,213.26,21058.0,211.1514,211.3693,211.1514,211.3,21058.0
2025-03-12 13:25:00,213.27,213.6,213.23,213.4,62902.0,211.3099,211.6369,211.2703,211.4387,62902.0
2025-03-12 13:30:00,213.38,213.45,213.23,213.37,21109.0,211.4189,211.4882,211.2703,211.409,21109.0
2025-03-12 13:35:00,213.4,213.47,213.22,213.4,17202.0,211.4387,211.508,211.2603,211.4387,17202.0
2025-03-12 13:40:00,213.4,213.59,213.38,213.39,15741.0,211.4387,211.6269,211.4189,211.4288,15741.0
2025-03-12 13:45:00,213.39,213.4,213.21,213.22,21635.0,211.4288,211.4387,211.2504,211.2603,21635.0
2025-03-12 13:50:00,213.24,213.28,212.81,212.83,23315.0,211.2802,211.3198,210.8541,210.8739,23315.0
2025-03-12 13:55:00,212.85,212.85,212.6,212.62,22191.0,210.8937,210.8937,210.646,210.6659,22191.0
2025-03-12 14:00:00,212.62,212.93,212.62,212.81,23022.0,210.6659,210.973,210.6659,210.8541,23022.0
2025-03-12 14:05:00,212.81,212.95,212.7,212.83,54803.0,210.8541,210.9928,210.7451,210.8739,54803.0
2025-03-12 14:10:00,212.78,212.91,212.44,212.54,24250.0,210.8244,210.9532,210.4875,210.5866,24250.0
2025-03-12 14:15:00,212.56,212.58,212.31,212.58,26470.0,210.6064,210.6262,210.3587,210.6262,26470.0
2025-03-12 14:20:00,212.62,212.7,212.5,212.7,23826.0,210.6659,210.7451,210.547,210.7451,23826.0
2025-03-12 14:25:00,212.7,212.78,212.64,212.76,21335.0,210.7451,210.8244,210.6857,210.8046,21335.0
2025-03-12 14:30:00,212.75,213.04,212.75,213.04,21635.0,210.7947,211.082,210.7947,211.082,21635.0
2025-03-12 14:35:00,213.03,213.12,212.55,212.77,24588.0,211.0721,211.1613,210.5965,210.8145,24588.0
2025-03-12 14:40:00,212.8,213.01,212.72,212.95,23346.0,210.8442,211.0523,210.7649,210.9928,23346.0
2025-03-12 14:45:00,212.95,213.05,212.79,212.83,32407.0,210.9928,211.0919,210.8343,210.8739,32407.0
2025-03-12 14:50:00,212.84,213.18,212.84,213.13,23765.0,210.8838,211.2207,210.8838,211.1712,23765.0
2025-03-12 14:55:00,213.12,213.51,212.99,213.46,21995.0,211.1613,211.5477,211.0325,211.4981,21995.0
2025-03-12 15:00:00,213.45,213.45,212.57,212.79,29706.0,211.4882,211.4882,210.6163,210.8343,29706.0
2025-03-12 15:05:00,212.79,213.19,212.77,213.18,24705.0,210.8343,211.2306,210.8145,211.2207,24705.0
2025-03-12 15:10:00,213.18,213.36,213.08,213.14,24729.0,211.2207,211.3991,211.1216,211.1811,24729.0
2025-03-12 15:15:00,213.17,213.24,212.88,213.01,30612.0,211.2108,211.2802,210.9235,211.0523,30612.0
2025-03-12 15:20:00,213.01,213.01,212.48,212.62,33651.0,211.0523,211.0523,210.5271,210.6659,33651.0
2025-03-12 15:25:00,212.61,212.9,212.56,212.9,41369.0,210.656,210.9433,210.6064,210.9433,41369.0
2025-03-12 15:30:00,212.9,212.92,211.92,211.95,41752.0,210.9433,210.9631,209.9723,210.002,41752.0
2025-03-12 15:35:00,211.97,212.17,211.57,212.06,45087.0,210.0218,210.22,209.6255,210.111,45087.0
2025-03-12 15:40:00,212.06,212.34,211.93,212.25,39580.0,210.111,210.3884,209.9822,210.2993,39580.0
2025-03-12 15:45:00,212.27,212.58,212.12,212.56,77150.0,210.3191,210.6262,210.1705,210.6064,77150.0
2025-03-12 15:50:00,212.56,212.62,211.95,212.38,76626.0,210.6064,210.6659,210.002,210.4281,76626.0
2025-03-12 15:55:00,212.38,212.39,211.76,212.09,216109.0,210.4281,210.438,209.8138,210.1407,216109.0
2025-03-13 09:30:00,212.0,213.01,210.68,212.49,154146.0,210.0516,211.0523,208.7437,210.5371,154146.0
2025-03-13 09:35:00,212.77,213.07,211.93,213.03,53494.0,210.8145,211.1117,209.9822,211.0721,53494.0
2025-03-13 09:40:00,213.03,213.47,212.98,213.07,60743.0,211.0721,211.508,211.0226,211.1117,60743.0
2025-03-13 09:45:00,213.07,213.5,212.47,213.32,57555.0,211.1117,211.5378,210.5172,211.3594,57555.0
2025-03-13 09:50:00,213.32,213.41,212.39,213.06,107756.0,211.3594,211.4486,210.438,211.1018,107756.0
2025-03-13 09:55:00,213.06,213.19,212.72,212.92,54770.0,211.1018,211.2306,210.7649,210.9631,54770.0
2025-03-13 10:00:00,212.96,213.6,212.93,212.93,32878.0,211.0027,211.6369,210.973,210.973,32878.0
2025-03-13 10:05:00,213.1,213.58,213.03,213.36,20288.0,211.1414,211.617,211.0721,211.3991,20288.0
2025-03-13 10:10:00,213.34,213.8,213.28,213.57,54326.0,211.3792,211.835,211.3198,211.6071,54326.0
2025-03-13 10:15:00,213.62,213.65,213.27,213.28,17665.0,211.6567,211.6864,211.3099,211.3198,17665.0
2025-03-13 10:20:00,213.26,213.3,212.44,212.52,26627.0,211.3,211.3396,210.4875,210.5668,26627.0
2025-03-13 10:25:00,212.58,213.1,212.41,212.94,21865.0,210.6262,211.1414,210.4578,210.9829,21865.0
2025-03-13 10:30:00,212.97,213.12,212.75,212.75,33364.0,211.0126,211.1613,210.7947,210.7947,33364.0
2025-03-13 10:35:00,212.83,212.97,212.54,212.94,14526.0,210.8739,211.0126,210.5866,210.9829,14526.0
2025-03-13 10:40:00,212.94,213.09,212.86,212.94,29232.0,210.9829,211.1315,210.9037,210.9829,29232.0
2025-03-13 10:45:00,212.98,213.34,212.94,213.21,54950.0,211.0226,211.3792,210.9829,211.2504,54950.0
2025-03-13 10:50:00,213.21,213.23,212.87,212.88,30900.0,211.2504,211.2703,210.9136,210.9235,30900.0
2025-03-13 10:55:00,212.88,213.03,212.59,212.68,23647.0,210.9235,211.0721,210.6361,210.7253,23647.0
2025-03-13 11:00:00,212.72,212.96,212.62,212.82,29385.0,210.7649,211.0027,210.6659,210.864,29385.0
2025-03-13 11:05:00,212.8,212.9,212.61,212.63,21258.0,210.8442,210.9433,210.656,210.6758,21258.0
2025-03-13 11:10:00,212.63,212.98,212.59,212.92,19877.0,210.6758,211.0226,210.6361,210.9631,19877.0
2025-03-13 11:15:00,212.92,213.11,212.8,213.09,40224.0,210.9631,211.1514,210.8442,211.1315,40224.0
2025-03-13 11:20:00,213.11,213.4,212.79,212.88,55566.0,211.1514,211.4387,210.8343,210.9235,55566.0
2025-03-13 11:25:00,212.9,213.04,212.55,212.68,49435.0,210.9433,211.082,210.5965,210.7253,49435.0
2025-03-13 11:30:00,212.68,212.77,212.37,212.41,27909.0,210.7253,210.8145,210.4182,210.4578,27909.0
2025-03-13 11:35:00,212.4,212.5,212.15,212.44,23075.0,210.4479,210.547,210.2002,210.4875,23075.0
2025-03-13 11:40:00,212.46,213.07,212.24,212.72,29858.0,210.5073,211.1117,210.2894,210.7649,29858.0
2025-03-13 11:45:00,212.72,212.81,212.42,212.78,18313.0,210.7649,210.8541,210.4677,210.8244,18313.0
2025-03-13 11:50:00,212.78,212.78,212.47,212.59,14902.0,210.8244,210.8244,210.5172,210.6361,14902.0
2025-03-13 11:55:00,212.59,212.81,212.3,212.33,58918.0,210.6361,210.8541,210.3488,210.3785,58918.0
2025-03-13 12:00:00,212.42,212.6,212.15,212.36,39195.0,210.4677,210.646,210.2002,210.4082,39195.0
2025-03-13 12:05:00,212.43,212.86,212.26,212.74,48684.0,210.4776,210.9037,210.3092,210.7848,48684.0
2025-03-13 12:10:00,212.81,213.12,212.73,212.81,46481.0,210.8541,211.1613,210.7748,210.8541,46481.0
2025-03-13 12:15:00,212.74,212.83,212.47,212.61,60249.0,210.7848,210.8739,210.5172,210.656,60249.0
2025-03-13 12:20:00,212.6,212.6,211.83,211.97,50524.0,210.646,210.646,209.8831,210.0218,50524.0
2025-03-13 12:25:00,211.96,212.07,211.88,211.91,21661.0,210.0119,210.1209,209.9327,209.9624,21661.0
2025-03-13 12:30:00,211.9,212.17,211.9,212.08,28572.0,209.9525,210.22,209.9525,210.1308,28572.0
2025-03-13 12:35:00,212.08,212.13,211.71,212.03,21726.0,210.1308,210.1804,209.7642,210.0813,21726.0
2025-03-13 12:40:00,212.04,212.17,211.87,211.92,19014.0,210.0912,210.22,209.9228,209.9723,19014.0
2025-03-13 12:45:00,211.95,212.01,211.79,211.95,29030.0,210.002,210.0615,209.8435,210.002,29030.0
2025-03-13 12:50:00,211.93,212.06,211.75,211.82,35127.0,209.9822,210.111,209.8039,209.8732,35127.0
2025-03-13 12:55:00,211.79,212.05,211.76,212.0,16367.0,209.8435,210.1011,209.8138,210.0516,16367.0
2025-03-13 13:00:00,212.0,212.13,211.93,212.02,25307.0,210.0516,210.1804,209.9822,210.0714,25307.0
2025-03-13 13:05:00,212.07,212.18,211.87,211.93,17981.0,210.1209,210.2299,209.9228,209.9822,17981.0
2025-03-13 13:10:00,211.98,212.11,211.96,212.05,18905.0,210.0317,210.1605,210.0119,210.1011,18905.0
2025-03-13 13:15:00,212.05,212.43,211.91,212.37,28113.0,210.1011,210.4776,209.9624,210.4182,28113.0
2025-03-13 13:20:00,212.31,212.32,212.09,212.19,46937.0,210.3587,210.3686,210.1407,210.2398,46937.0
2025-03-13 13:25:00,212.17,212.59,212.12,212.49,21083.0,210.22,210.6361,210.1705,210.5371,21083.0
2025-03-13 13:30:00,212.47,212.47,212.17,212.18,19119.0,210.5172,210.5172,210.22,210.2299,19119.0
2025-03-13 13:35:00,212.18,212.3,212.06,212.07,27476.0,210.2299,210.3488,210.111,210.1209,27476.0
2025-03-13 13:40:00,212.07,212.42,212.07,212.37,57223.0,210.1209,210.4677,210.1209,210.4182,57223.0
2025-03-13 13:45:00,212.4,212.4,212.06,212.07,19405.0,210.4479,210.4479,210.111,210.1209,19405.0
2025-03-13 13:50:00,212.16,212.23,212.0,212.15,13852.0,210.2101,210.2794,210.0516,210.2002,13852.0
2025-03-13 13:55:00,212.14,212.2,211.73,211.77,16724.0,210.1903,210.2497,209.784,209.8237,16724.0
2025-03-13 14:00:00,211.77,212.17,211.65,212.0,17003.0,209.8237,210.22,209.7048,210.0516,17003.0
2025-03-13 14:05:00,212.05,212.28,211.99,212.11,27468.0,210.1011,210.329,210.0416,210.1605,27468.0
2025-03-13 14:10:00,212.11,212.27,211.94,212.23,21564.0,210.1605,210.3191,209.9921,210.2794,21564.0
2025-03-13 14:15:00,212.22,212.22,211.93,212.0,16931.0,210.2695,210.2695,209.9822,210.0516,16931.0
2025-03-13 14:20:00,211.99,212.07,211.9,211.99,26453.0,210.0416,210.1209,209.9525,210.0416,26453.0
2025-03-13 14:25:00,212.02,212.21,211.81,212.09,19219.0,210.0714,210.2596,209.8633,210.1407,19219.0
2025-03-13 14:30:00,212.08,212.33,211.99,212.26,31978.0,210.1308,210.3785,210.0416,210.3092,31978.0
2025-03-13 14:35:00,212.26,212.43,212.15,212.17,20745.0,210.3092,210.4776,210.2002,210.22,20745.0
2025-03-13 14:40:00,212.16,212.25,212.01,212.03,33353.0,210.2101,210.2993,210.0615,210.0813,33353.0
2025-03-13 14:45:00,212.04,212.35,211.98,212.18,31303.0,210.0912,210.3983,210.0317,210.2299,31303.0
2025-03-13 14:50:00,212.15,212.15,211.82,212.03,24887.0,210.2002,210.2002,209.8732,210.0813,24887.0
2025-03-13 14:55:00,212.03,212.15,211.95,212.06,17155.0,210.0813,210.2002,210.002,210.111,17155.0
2025-03-13 15:00:00,212.04,212.21,211.95,212.0,19303.0,210.0912,210.2596,210.002,210.0516,19303.0
2025-03-13 15:05:00,212.04,212.16,211.95,212.05,24645.0,210.0912,210.2101,210.002,210.1011,24645.0
2025-03-13 15:10:00,212.06,212.25,211.89,211.92,27084.0,210.111,210.2993,209.9426,209.9723,27084.0
2025-03-13 15:15:00,211.97,212.17,211.95,212.17,24219.0,210.0218,210.22,210.002,210.22,24219.0
2025-03-13 15:20:00,212.17,212.21,211.97,211.97,39284.0,210.22,210.2596,210.0218,210.0218,39284.0
2025-03-13 15:25:00,212.02,212.1,211.86,212.04,42207.0,210.0714,210.1506,209.9128,210.0912,42207.0
2025-03-13 15:30:00,212.04,212.04,211.74,211.98,28218.0,210.0912,210.0912,209.7939,210.0317,28218.0
2025-03-13 15:35:00,211.98,212.03,211.77,211.9,40644.0,210.0317,210.0813,209.8237,209.9525,40644.0
2025-03-13 15:40:00,211.9,212.35,211.85,212.23,43987.0,209.9525,210.3983,209.9029,210.2794,43987.0
2025-03-13 15:45:00,212.23,212.26,211.9,211.99,53391.0,210.2794,210.3092,209.9525,210.0416,53391.0
2025-03-13 15:50:00,211.96,211.96,211.31,211.38,120166.0,210.0119,210.0119,209.3679,209.4373,120166.0
2025-03-13 15:55:00,211.36,211.57,211.15,211.55,303166.0,209.4174,209.6255,209.2094,209.6057,303166.0
2025-03-14 09:30:00,209.78,211.0,208.28,209.97,109977.0,207.852,209.0607,206.3657,208.0402,109977.0
2025-03-14 09:35:00,210.29,211.69,209.61,211.26,31423.0,208.3573,209.7444,207.6835,209.3184,31423.0
2025-03-14 09:40:00,211.24,212.06,210.84,211.84,30522.0,209.2985,210.111,208.9022,209.893,30522.0
2025-03-14 09:45:00,211.86,211.97,211.16,211.47,21416.0,209.9128,210.0218,209.2193,209.5264,21416.0
2025-03-14 09:50:00,211.33,211.4,210.84,211.13,38638.0,209.3877,209.4571,208.9022,209.1896,38638.0
2025-03-14 09:55:00,211.13,211.76,211.07,211.76,15519.0,209.1896,209.8138,209.1301,209.8138,15519.0
2025-03-14 10:00:00,211.62,211.62,210.89,211.22,25491.0,209.6751,209.6751,208.9518,209.2787,25491.0
2025-03-14 10:05:00,211.22,212.01,211.02,211.92,66636.0,209.2787,210.0615,209.0806,209.9723,66636.0
2025-03-14 10:10:00,212.07,212.08,211.36,211.5,12921.0,210.1209,210.1308,209.4174,209.5562,12921.0
2025-03-14 10:15:00,211.48,211.84,211.37,211.7,15309.0,209.5363,209.893,209.4273,209.7543,15309.0
2025-03-14 10:20:00,211.7,212.07,211.67,211.99,23781.0,209.7543,210.1209,209.7246,210.0416,23781.0
2025-03-14 10:25:00,211.97,212.01,211.75,211.77,11879.0,210.0218,210.0615,209.8039,209.8237,11879.0
2025-03-14 10:30:00,211.78,212.17,211.75,212.17,11372.0,209.8336,210.22,209.8039,210.22,11372.0
2025-03-14 10:35:00,212.18,212.42,211.94,212.42,12989.0,210.2299,210.4677,209.9921,210.4677,12989.0
2025-03-14 10:40:00,212.39,212.39,211.66,211.66,11246.0,210.438,210.438,209.7147,209.7147,11246.0
2025-03-14 10:45:00,211.66,211.99,211.66,211.84,9405.0,209.7147,210.0416,209.7147,209.893,9405.0
2025-03-14 10:50:00,211.93,212.37,211.92,212.34,20917.0,209.9822,210.4182,209.9723,210.3884,20917.0
2025-03-14 10:55:00,212.42,212.55,212.18,212.55,18766.0,210.4677,210.5965,210.2299,210.5965,18766.0
2025-03-14 11:00:00,212.46,212.82,212.46,212.72,17158.0,210.5073,210.864,210.5073,210.7649,17158.0
2025-03-14 11:05:00,212.72,212.72,212.16,212.56,22334.0,210.7649,210.7649,210.2101,210.6064,22334.0
2025-03-14 11:10:00,212.59,212.6,212.15,212.37,18156.0,210.6361,210.646,210.2002,210.4182,18156.0
2025-03-14 11:15:00,212.37,212.79,212.3,212.79,18913.0,210.4182,210.8343,210.3488,210.8343,18913.0
2025-03-14 11:20:00,212.75,212.82,212.2,212.59,30753.0,210.7947,210.864,210.2497,210.6361,30753.0
2025-03-14 11:25:00,212.66,212.68,212.39,212.46,18037.0,210.7055,210.7253,210.438,210.5073,18037.0
2025-03-14 11:30:00,212.46,212.65,212.25,212.26,28537.0,210.5073,210.6956,210.2993,210.3092,28537.0
2025-03-14 11:35:00,212.17,212.17,211.67,211.68,12082.0,210.22,210.22,209.7246,209.7345,12082.0
2025-03-14 11:40:00,211.68,211.68,211.03,211.42,20375.0,209.7345,209.7345,209.0905,209.4769,20375.0
2025-03-14 11:45:00,211.46,211.57,211.26,211.46,11431.0,209.5165,209.6255,209.3184,209.5165,11431.0
2025-03-14 11:50:00,211.35,211.75,211.19,211.75,41762.0,209.4075,209.8039,209.249,209.8039,41762.0
2025-03-14 11:55:00,211.77,212.05,211.76,211.91,28796.0,209.8237,210.1011,209.8138,209.9624,28796.0
2025-03-14 12:00:00,212.0,212.05,211.69,211.73,7935.0,210.0516,210.1011,209.7444,209.784,7935.0
2025-03-14 12:05:00,211.73,211.85,211.41,211.49,9202.0,209.784,209.9029,209.467,209.5462,9202.0
2025-03-14 12:10:00,211.47,211.47,211.06,211.24,28217.0,209.5264,209.5264,209.1202,209.2985,28217.0
2025-03-14 12:15:00,211.18,211.21,210.94,211.15,23633.0,209.2391,209.2688,209.0013,209.2094,23633.0
2025-03-14 12:20:00,211.15,211.53,211.08,211.43,24822.0,209.2094,209.5859,209.14,209.4868,24822.0
2025-03-14 12:25:00,211.45,211.59,211.18,211.25,22391.0,209.5066,209.6453,209.2391,209.3085,22391.0
2025-03-14 12:30:00,211.25,211.32,210.95,211.07,18208.0,209.3085,209.3778,209.0112,209.1301,18208.0
2025-03-14 12:35:00,211.01,211.38,210.95,211.0,21807.0,209.0707,209.4373,209.0112,209.0607,21807.0
2025-03-14 12:40:00,210.97,211.26,210.91,211.26,22030.0,209.031,209.3184,208.9716,209.3184,22030.0
2025-03-14 12:45:00,211.28,211.43,211.14,211.4,15618.0,209.3382,209.4868,209.1995,209.4571,15618.0
2025-03-14 12:50:00,211.43,211.7,211.37,211.45,14146.0,209.4868,209.7543,209.4273,209.5066,14146.0
2025-03-14 12:55:00,211.47,211.54,211.37,211.44,10070.0,209.5264,209.5958,209.4273,209.4967,10070.0
2025-03-14 13:00:00,211.5,211.87,211.45,211.52,36427.0,209.5562,209.9228,209.5066,209.576,36427.0
2025-03-14 13:05:00,211.52,211.8,211.38,211.69,10741.0,209.576,209.8534,209.4373,209.7444,10741.0
2025-03-14 13:10:00,211.65,211.65,211.39,211.43,12044.0,209.7048,209.7048,209.4472,209.4868,12044.0
2025-03-14 13:15:00,211.5,211.53,211.23,211.31,17942.0,209.5562,209.5859,209.2886,209.3679,17942.0
2025-03-14 13:20:00,211.23,211.56,211.13,211.45,28944.0,209.2886,209.6156,209.1896,209.5066,28944.0
2025-03-14 13:25:00,211.38,211.38,211.13,211.17,19348.0,209.4373,209.4373,209.1896,209.2292,19348.0
2025-03-14 13:30:00,211.2,211.28,211.1,211.17,11869.0,209.2589,209.3382,209.1598,209.2292,11869.0
2025-03-14 13:35:00,211.11,211.35,211.1,211.34,13811.0,209.1697,209.4075,209.1598,209.3976,13811.0
2025-03-14 13:40:00,211.34,211.4,211.2,211.22,10990.0,209.3976,209.4571,209.2589,209.2787,10990.0
2025-03-14 13:45:00,211.22,211.29,211.07,211.12,12166.0,209.2787,209.3481,209.1301,209.1796,12166.0
2025-03-14 13:50:00,211.17,211.41,211.08,211.34,13174.0,209.2292,209.467,209.14,209.3976,13174.0
2025-03-14 13:55:00,211.26,211.31,210.94,210.99,12029.0,209.3184,209.3679,209.0013,209.0508,12029.0
2025-03-14 14:00:00,211.01,211.46,211.0,211.43,15204.0,209.0707,209.5165,209.0607,209.4868,15204.0
2025-03-14 14:05:00,211.44,211.45,211.27,211.34,11941.0,209.4967,209.5066,209.3283,209.3976,11941.0
2025-03-14 14:10:00,211.34,211.44,211.19,211.24,13855.0,209.3976,209.4967,209.249,209.2985,13855.0
2025-03-14 14:15:00,211.22,211.27,211.03,211.03,13833.0,209.2787,209.3283,209.0905,209.0905,13833.0
2025-03-14 14:20:00,211.08,211.17,210.97,211.06,12586.0,209.14,209.2292,209.031,209.1202,12586.0
2025-03-14 14:25:00,211.03,211.26,211.0,211.21,13234.0,209.0905,209.3184,209.0607,209.2688,13234.0
2025-03-14 14:30:00,211.26,211.54,211.25,211.4,20149.0,209.3184,209.5958,209.3085,209.4571,20149.0
2025-03-14 14:35:00,211.35,211.48,211.2,211.44,15048.0,209.4075,209.5363,209.2589,209.4967,15048.0
2025-03-14 14:40:00,211.44,211.45,211.17,211.27,10522.0,209.4967,209.5066,209.2292,209.3283,10522.0
2025-03-14 14:45:00,211.27,211.32,211.12,211.12,11451.0,209.3283,209.3778,209.1796,209.1796,11451.0
2025-03-14 14:50:00,211.12,211.19,210.98,211.02,18254.0,209.1796,209.249,209.0409,209.0806,18254.0
2025-03-14 14:55:00,211.01,211.01,210.86,210.92,12772.0,209.0707,209.0707,208.922,208.9815,12772.0
2025-03-14 15:00:00,210.85,211.01,210.8,210.96,18372.0,208.9121,209.0707,208.8626,209.0211,18372.0
2025-03-14 15:05:00,210.9,211.33,210.76,211.27,28780.0,208.9617,209.3877,208.823,209.3283,28780.0
2025-03-14 15:10:00,211.27,211.65,211.27,211.41,16580.0,209.3283,209.7048,209.3283,209.467,16580.0
2025-03-14 15:15:00,211.41,211.43,211.1,211.16,17833.0,209.467,209.4868,209.1598,209.2193,17833.0
2025-03-14 15:20:00,211.16,211.24,210.9,211.18,27770.0,209.2193,209.2985,208.9617,209.2391,27770.0
2025-03-14 15:25:00,211.18,211.26,211.05,211.14,16020.0,209.2391,209.3184,209.1103,209.1995,16020.0
2025-03-14 15:30:00,211.14,211.17,211.01,211.12,19316.0,209.1995,209.2292,209.0707,209.1796,19316.0
2025-03-14 15:35:00,211.12,211.12,210.87,210.9,20763.0,209.1796,209.1796,208.9319,208.9617,20763.0
2025-03-14 15:40:00,210.89,211.35,210.84,211.27,24627.0,208.9518,209.4075,208.9022,209.3283,24627.0
2025-03-14 15:45:00,211.25,211.6,211.25,211.41,31401.0,209.3085,209.6552,209.3085,209.467,31401.0
2025-03-14 15:50:00,211.45,212.0,211.4,211.88,55246.0,209.5066,210.0516,209.4571,209.9327,55246.0
2025-03-14 15:55:00,211.8,212.09,211.67,211.7,331676.0,209.8534,210.1407,209.7246,209.7543,331676.0
2025-03-17 09:30:00,212.22,213.35,211.47,211.62,159840.0,210.2695,211.3892,209.5264,209.6751,159840.0
2025-03-17 09:35:00,211.63,212.03,209.52,210.58,115619.0,209.685,210.0813,207.5944,208.6446,115619.0
2025-03-17 09:40:00,210.58,212.48,210.46,212.22,33500.0,208.6446,210.5271,208.5257,210.2695,33500.0
2025-03-17 09:45:00,212.31,212.37,211.98,212.27,37796.0,210.3587,210.4182,210.0317,210.3191,37796.0
2025-03-17 09:50:00,212.17,212.37,211.77,212.0,38601.0,210.22,210.4182,209.8237,210.0516,38601.0
2025-03-17 09:55:00,212.0,212.88,212.0,212.79,46541.0,210.0516,210.9235,210.0516,210.8343,46541.0
2025-03-17 10:00:00,212.95,213.08,212.06,212.61,45242.0,210.9928,211.1216,210.111,210.656,45242.0
2025-03-17 10:05:00,212.6,213.1,212.37,213.0,43683.0,210.646,211.1414,210.4182,211.0424,43683.0
2025-03-17 10:10:00,213.0,213.33,212.79,213.3,36761.0,211.0424,211.3693,210.8343,211.3396,36761.0
2025-03-17 10:15:00,213.3,213.81,213.2,213.33,33248.0,211.3396,211.8449,211.2405,211.3693,33248.0
2025-03-17 10:20:00,213.21,214.08,213.21,213.98,29169.0,211.2504,212.1124,211.2504,212.0134,29169.0
2025-03-17 10:25:00,214.02,214.03,213.51,213.66,23983.0,212.053,212.0629,211.5477,211.6963,23983.0
2025-03-17 10:30:00,213.59,213.86,213.25,213.86,17592.0,211.6269,211.8945,211.2901,211.8945,17592.0
2025-03-17 10:35:00,213.82,214.58,213.72,214.17,20503.0,211.8548,212.6078,211.7557,212.2016,20503.0
2025-03-17 10:40:00,214.16,214.53,214.1,214.28,17470.0,212.1917,212.5583,212.1323,212.3106,17470.0
2025-03-17 10:45:00,214.19,214.24,213.85,214.06,11741.0,212.2214,212.271,211.8846,212.0926,11741.0
2025-03-17 10:50:00,214.06,214.23,213.89,213.9,11644.0,212.0926,212.2611,211.9242,211.9341,11644.0
2025-03-17 10:55:00,213.9,213.98,213.68,213.89,19727.0,211.9341,212.0134,211.7161,211.9242,19727.0
2025-03-17 11:00:00,213.85,214.06,213.65,213.74,17393.0,211.8846,212.0926,211.6864,211.7756,17393.0
2025-03-17 11:05:00,213.67,213.84,213.59,213.78,14651.0,211.7062,211.8746,211.6269,211.8152,14651.0
2025-03-17 11:10:00,213.78,213.84,213.52,213.61,15232.0,211.8152,211.8746,211.5576,211.6468,15232.0
2025-03-17 11:15:00,213.67,213.77,213.57,213.64,13391.0,211.7062,211.8053,211.6071,211.6765,13391.0
2025-03-17 11:20:00,213.71,213.71,213.2,213.26,13333.0,211.7458,211.7458,211.2405,211.3,13333.0
2025-03-17 11:25:00,213.26,213.31,212.97,212.98,15494.0,211.3,211.3495,211.0126,211.0226,15494.0
2025-03-17 11:30:00,212.95,213.08,212.81,212.9,15917.0,210.9928,211.1216,210.8541,210.9433,15917.0
2025-03-17 11:35:00,212.85,213.0,212.61,212.68,20546.0,210.8937,211.0424,210.656,210.7253,20546.0
2025-03-17 11:40:00,212.68,212.88,212.65,212.73,14168.0,210.7253,210.9235,210.6956,210.7748,14168.0
2025-03-17 11:45:00,212.72,213.03,212.66,212.91,12851.0,210.7649,211.0721,210.7055,210.9532,12851.0
2025-03-17 11:50:00,212.96,213.25,212.83,213.14,22078.0,211.0027,211.2901,210.8739,211.1811,22078.0
2025-03-17 11:55:00,213.14,213.35,212.95,213.34,38890.0,211.1811,211.3892,210.9928,211.3792,38890.0
2025-03-17 12:00:00,213.25,213.86,213.25,213.76,32758.0,211.2901,211.8945,211.2901,211.7954,32758.0
2025-03-17 12:05:00,213.76,214.11,213.69,213.99,17428.0,211.7954,212.1422,211.726,212.0233,17428.0
2025-03-17 12:10:00,214.01,214.08,213.9,213.97,15983.0,212.0431,212.1124,211.9341,212.0035,15983.0
2025-03-17 12:15:00,213.92,214.04,213.73,213.74,25319.0,211.9539,212.0728,211.7657,211.7756,25319.0
2025-03-17 12:20:00,213.74,214.4,213.74,214.3,24527.0,211.7756,212.4295,211.7756,212.3304,24527.0
2025-03-17 12:25:00,214.24,214.5,214.13,214.26,18615.0,212.271,212.5286,212.162,212.2908,18615.0
2025-03-17 12:30:00,214.26,214.27,214.06,214.17,15215.0,212.2908,212.3007,212.0926,212.2016,15215.0
2025-03-17 12:35:00,214.22,214.44,214.11,214.35,10220.0,212.2512,212.4691,212.1422,212.38,10220.0
2025-03-17 12:40:00,214.37,214.41,214.18,214.28,15032.0,212.3998,212.4394,212.2115,212.3106,15032.0
2025-03-17 12:45:00,214.21,214.41,214.21,214.39,15133.0,212.2412,212.4394,212.2412,212.4196,15133.0
2025-03-17 12:50:00,214.33,214.71,214.26,214.71,13910.0,212.3601,212.7367,212.2908,212.7367,13910.0
2025-03-17 12:55:00,214.71,214.74,214.57,214.68,13126.0,212.7367,212.7664,212.5979,212.7069,13126.0
2025-03-17 13:00:00,214.68,214.68,214.39,214.43,14764.0,212.7069,212.7069,212.4196,212.4592,14764.0
2025-03-17 13:05:00,214.4,214.58,214.35,214.58,16879.0,212.4295,212.6078,212.38,212.6078,16879.0
2025-03-17 13:10:00,214.6,214.73,214.52,214.64,20279.0,212.6277,212.7565,212.5484,212.6673,20279.0
2025-03-17 13:15:00,214.67,214.67,214.51,214.66,12423.0,212.697,212.697,212.5385,212.6871,12423.0
2025-03-17 13:20:00,214.64,214.7,214.53,214.65,14481.0,212.6673,212.7267,212.5583,212.6772,14481.0
2025-03-17 13:25:00,214.63,214.83,214.6,214.66,22941.0,212.6574,212.8555,212.6277,212.6871,22941.0
2025-03-17 13:30:00,214.67,214.87,214.67,214.87,17546.0,212.697,212.8952,212.697,212.8952,17546.0
2025-03-17 13:35:00,214.78,215.06,214.78,214.88,26332.0,212.806,213.0834,212.806,212.9051,26332.0
2025-03-17 13:40:00,214.87,215.1,214.86,215.09,11573.0,212.8952,213.1231,212.8853,213.1132,11573.0
2025-03-17 13:45:00,215.1,215.1,214.9,215.0,21812.0,213.1231,213.1231,212.9249,213.024,21812.0
2025-03-17 13:50:00,215.06,215.35,215.01,215.21,19583.0,213.0834,213.3708,213.0339,213.2321,19583.0
2025-03-17 13:55:00,215.21,215.27,215.11,215.15,13953.0,213.2321,213.2915,213.133,213.1726,13953.0
2025-03-17 14:00:00,215.17,215.48,215.07,215.07,28871.0,213.1924,213.4996,213.0933,213.0933,28871.0
2025-03-17 14:05:00,215.09,215.44,215.02,215.36,11944.0,213.1132,213.4599,213.0438,213.3807,11944.0
2025-03-17 14:10:00,215.36,215.5,215.13,215.35,24005.0,213.3807,213.5194,213.1528,213.3708,24005.0
2025-03-17 14:15:00,215.38,215.41,215.2,215.23,11240.0,213.4005,213.4302,213.2221,213.2519,11240.0
2025-03-17 14:20:00,215.24,215.24,214.83,215.03,23546.0,213.2618,213.2618,212.8555,213.0537,23546.0
2025-03-17 14:25:00,214.97,215.12,214.85,214.89,16460.0,212.9943,213.1429,212.8754,212.915,16460.0
2025-03-17 14:30:00,214.86,215.15,214.86,215.08,11701.0,212.8853,213.1726,212.8853,213.1033,11701.0
2025-03-17 14:35:00,215.09,215.12,214.95,215.05,13104.0,213.1132,213.1429,212.9744,213.0735,13104.0
2025-03-17 14:40:00,215.05,215.07,214.77,214.89,16465.0,213.0735,213.0933,212.7961,212.915,16465.0
2025-03-17 14:45:00,214.89,215.08,214.89,214.91,36393.0,212.915,213.1033,212.915,212.9348,36393.0
2025-03-17 14:50:00,214.89,215.04,214.78,214.99,17431.0,212.915,213.0636,212.806,213.0141,17431.0
2025-03-17 14:55:00,215.0,215.11,214.83,214.86,27154.0,213.024,213.133,212.8555,212.8853,27154.0
2025-03-17 15:00:00,214.81,215.13,214.8,215.09,38262.0,212.8357,213.1528,212.8258,213.1132,38262.0
2025-03-17 15:05:00,215.04,215.09,214.6,214.72,26183.0,213.0636,213.1132,212.6277,212.7466,26183.0
2025-03-17 15:10:00,214.68,214.75,214.58,214.68,17150.0,212.7069,212.7763,212.6078,212.7069,17150.0
2025-03-17 15:15:00,214.65,214.8,214.62,214.75,21223.0,212.6772,212.8258,212.6475,212.7763,21223.0
2025-03-17 15:20:00,214.74,214.92,214.74,214.88,14743.0,212.7664,212.9447,212.7664,212.9051,14743.0
2025-03-17 15:25:00,214.88,215.13,214.85,215.05,18593.0,212.9051,213.1528,212.8754,213.0735,18593.0
2025-03-17 15:30:00,215.05,215.14,214.88,214.96,20351.0,213.0735,213.1627,212.9051,212.9844,20351.0
2025-03-17 15:35:00,214.96,215.28,214.72,214.72,35283.0,212.9844,213.3014,212.7466,212.7466,35283.0
2025-03-17 15:40:00,214.77,214.96,214.66,214.74,50114.0,212.7961,212.9844,212.6871,212.7664,50114.0
2025-03-17 15:45:00,214.77,215.05,214.64,215.04,52360.0,212.7961,213.0735,212.6673,213.0636,52360.0
2025-03-17 15:50:00,215.03,215.03,214.72,214.85,97406.0,213.0537,213.0537,212.7466,212.8754,97406.0
2025-03-17 15:55:00,214.89,214.9,214.41,214.47,349316.0,212.915,212.9249,212.4394,212.4989,349316.0
2025-03-18 09:30:00,214.47,214.92,213.8,214.74,168693.0,212.4989,212.9447,211.835,212.7664,168693.0
2025-03-18 09:35:00,214.62,215.08,214.34,214.51,82595.0,212.6475,213.1033,212.3701,212.5385,82595.0
2025-03-18 09:40:00,214.58,215.08,214.44,215.03,149808.0,212.6078,213.1033,212.4691,213.0537,149808.0
2025-03-18 09:45:00,215.03,215.03,214.16,214.65,35971.0,213.0537,213.0537,212.1917,212.6772,35971.0
2025-03-18 09:50:00,214.63,214.78,214.05,214.16,18666.0,212.6574,212.806,212.0827,212.1917,18666.0
2025-03-18 09:55:00,214.16,215.18,214.07,214.76,37454.0,212.1917,213.2023,212.1025,212.7862,37454.0
2025-03-18 10:00:00,214.79,215.01,214.37,214.51,15687.0,212.8159,213.0339,212.3998,212.5385,15687.0
2025-03-18 10:05:00,214.56,214.83,214.24,214.46,15733.0,212.588,212.8555,212.271,212.4889,15733.0
2025-03-18 10:10:00,214.39,214.68,214.04,214.22,32278.0,212.4196,212.7069,212.0728,212.2512,32278.0
2025-03-18 10:15:00,214.22,214.64,214.01,214.53,21467.0,212.2512,212.6673,212.0431,212.5583,21467.0
2025-03-18 10:20:00,214.53,214.84,214.42,214.68,24062.0,212.5583,212.8655,212.4493,212.7069,24062.0
2025-03-18 10:25:00,214.76,214.89,214.61,214.65,26793.0,212.7862,212.915,212.6376,212.6772,26793.0
2025-03-18 10:30:00,214.71,214.87,214.32,214.45,27396.0,212.7367,212.8952,212.3502,212.479,27396.0
2025-03-18 10:35:00,214.55,214.56,214.24,214.48,20086.0,212.5781,212.588,212.271,212.5088,20086.0
2025-03-18 10:40:00,214.44,214.58,213.92,214.0,36144.0,212.4691,212.6078,211.9539,212.0332,36144.0
2025-03-18 10:45:00,214.0,214.03,213.77,213.95,63364.0,212.0332,212.0629,211.8053,211.9836,63364.0
2025-03-18 10:50:00,214.03,214.14,213.9,213.98,16551.0,212.0629,212.1719,211.9341,212.0134,16551.0
2025-03-18 10:55:00,213.98,214.29,213.92,214.17,37345.0,212.0134,212.3205,211.9539,212.2016,37345.0
2025-03-18 11:00:00,214.24,214.83,214.1,214.61,41323.0,212.271,212.8555,212.1323,212.6376,41323.0
2025-03-18 11:05:00,214.83,214.83,214.37,214.41,12774.0,212.8555,212.8555,212.3998,212.4394,12774.0
2025-03-18 11:10:00,214.44,214.44,213.9,214.01,16495.0,212.4691,212.4691,211.9341,212.0431,16495.0
2025-03-18 11:15:00,213.9,214.05,213.82,213.89,11419.0,211.9341,212.0827,211.8548,211.9242,11419.0
2025-03-18 11:20:00,213.95,213.95,213.39,213.47,18333.0,211.9836,211.9836,211.4288,211.508,18333.0
2025-03-18 11:25:00,213.47,213.85,213.4,213.85,12247.0,211.508,211.8846,211.4387,211.8846,12247.0
2025-03-18 11:30:00,213.72,213.82,213.35,213.58,19685.0,211.7557,211.8548,211.3892,211.617,19685.0
2025-03-18 11:35:00,213.53,213.84,213.51,213.79,22112.0,211.5675,211.8746,211.5477,211.8251,22112.0
2025-03-18 11:40:00,213.84,213.91,213.65,213.68,17957.0,211.8746,211.944,211.6864,211.7161,17957.0
2025-03-18 11:45:00,213.6,213.71,213.26,213.34,13349.0,211.6369,211.7458,211.3,211.3792,13349.0
2025-03-18 11:50:00,213.36,213.46,213.21,213.33,34411.0,211.3991,211.4981,211.2504,211.3693,34411.0
2025-03-18 11:55:00,213.33,213.43,213.0,213.11,32247.0,211.3693,211.4684,211.0424,211.1514,32247.0
2025-03-18 12:00:00,213.06,213.17,212.86,212.86,32749.0,211.1018,211.2108,210.9037,210.9037,32749.0
2025-03-18 12:05:00,212.88,212.99,212.72,212.74,13933.0,210.9235,211.0325,210.7649,210.7848,13933.0
2025-03-18 12:10:00,212.8,213.02,212.78,212.96,34879.0,210.8442,211.0622,210.8244,211.0027,34879.0
2025-03-18 12:15:00,213.01,213.32,212.9,212.95,54709.0,211.0523,211.3594,210.9433,210.9928,54709.0
2025-03-18 12:20:00,212.95,213.12,212.9,213.09,29964.0,210.9928,211.1613,210.9433,211.1315,29964.0
2025-03-18 12:25:00,213.09,213.24,213.02,213.22,13064.0,211.1315,211.2802,211.0622,211.2603,13064.0
2025-03-18 12:30:00,213.23,213.45,213.17,213.4,26486.0,211.2703,211.4882,211.2108,211.4387,26486.0
2025-03-18 12:35:00,213.4,213.45,213.0,213.02,13014.0,211.4387,211.4882,211.0424,211.0622,13014.0
2025-03-18 12:40:00,213.08,213.2,212.68,212.76,32159.0,211.1216,211.2405,210.7253,210.8046,32159.0
2025-03-18 12:45:00,212.68,212.91,212.56,212.57,23206.0,210.7253,210.9532,210.6064,210.6163,23206.0
2025-03-18 12:50:00,212.6,212.79,212.27,212.49,15660.0,210.646,210.8343,210.3191,210.5371,15660.0
2025-03-18 12:55:00,212.55,212.93,212.49,212.8,10528.0,210.5965,210.973,210.5371,210.8442,10528.0
2025-03-18 13:00:00,212.79,213.04,212.74,212.96,21200.0,210.8343,211.082,210.7848,211.0027,21200.0
2025-03-18 13:05:00,212.96,213.03,212.71,212.8,24955.0,211.0027,211.0721,210.755,210.8442,24955.0
2025-03-18 13:10:00,212.83,212.84,212.6,212.64,12522.0,210.8739,210.8838,210.646,210.6857,12522.0
2025-03-18 13:15:00,212.63,212.85,212.35,212.45,16678.0,210.6758,210.8937,210.3983,210.4974,16678.0
2025-03-18 13:20:00,212.43,212.7,212.42,212.68,11692.0,210.4776,210.7451,210.4677,210.7253,11692.0
2025-03-18 13:25:00,212.68,212.81,212.53,212.72,13251.0,210.7253,210.8541,210.5767,210.7649,13251.0
2025-03-18 13:30:00,212.73,213.1,212.67,213.03,12080.0,210.7748,211.1414,210.7154,211.0721,12080.0
2025-03-18 13:35:00,213.03,213.15,212.88,212.9,7555.0,211.0721,211.191,210.9235,210.9433,7555.0
2025-03-18 13:40:00,212.87,213.05,212.84,212.94,8907.0,210.9136,211.0919,210.8838,210.9829,8907.0
2025-03-18 13:45:00,212.97,213.14,212.92,213.01,7885.0,211.0126,211.1811,210.9631,211.0523,7885.0
2025-03-18 13:50:00,213.01,213.31,212.94,213.18,13609.0,211.0523,211.3495,210.9829,211.2207,13609.0
2025-03-18 13:55:00,213.19,213.19,212.92,212.94,9944.0,211.2306,211.2306,210.9631,210.9829,9944.0
2025-03-18 14:00:00,212.97,213.04,212.74,212.74,23032.0,211.0126,211.082,210.7848,210.7848,23032.0
2025-03-18 14:05:00,212.66,212.88,212.59,212.86,18246.0,210.7055,210.9235,210.6361,210.9037,18246.0
2025-03-18 14:10:00,212.84,213.08,212.8,212.87,120109.0,210.8838,211.1216,210.8442,210.9136,120109.0
2025-03-18 14:15:00,212.86,212.99,212.81,212.93,23148.0,210.9037,211.0325,210.8541,210.973,23148.0
2025-03-18 14:20:00,212.9,213.1,212.85,213.06,14801.0,210.9433,211.1414,210.8937,211.1018,14801.0
2025-03-18 14:25:00,213.09,213.16,212.98,213.13,18386.0,211.1315,211.2009,211.0226,211.1712,18386.0
2025-03-18 14:30:00,213.14,213.35,213.13,213.24,14660.0,211.1811,211.3892,211.1712,211.2802,14660.0
2025-03-18 14:35:00,213.24,213.67,213.17,213.54,22332.0,211.2802,211.7062,211.2108,211.5774,22332.0
2025-03-18 14:40:00,213.52,213.79,213.48,213.79,21147.0,211.5576,211.8251,211.518,211.8251,21147.0
2025-03-18 14:45:00,213.79,213.86,213.57,213.8,27747.0,211.8251,211.8945,211.6071,211.835,27747.0
2025-03-18 14:50:00,213.8,213.8,213.47,213.47,12797.0,211.835,211.835,211.508,211.508,12797.0
2025-03-18 14:55:00,213.47,213.49,213.28,213.38,15045.0,211.508,211.5279,211.3198,211.4189,15045.0
2025-03-18 15:00:00,213.41,213.42,213.25,213.27,11426.0,211.4486,211.4585,211.2901,211.3099,11426.0
2025-03-18 15:05:00,213.27,213.4,213.16,213.34,21738.0,211.3099,211.4387,211.2009,211.3792,21738.0
2025-03-18 15:10:00,213.4,213.46,213.22,213.28,22009.0,211.4387,211.4981,211.2603,211.3198,22009.0
2025-03-18 15:15:00,213.28,213.6,213.28,213.48,24289.0,211.3198,211.6369,211.3198,211.518,24289.0
2025-03-18 15:20:00,213.48,213.75,213.46,213.73,25973.0,211.518,211.7855,211.4981,211.7657,25973.0
2025-03-18 15:25:00,213.73,213.73,213.52,213.62,19271.0,211.7657,211.7657,211.5576,211.6567,19271.0
2025-03-18 15:30:00,213.64,213.64,213.48,213.53,18922.0,211.6765,211.6765,211.518,211.5675,18922.0
2025-03-18 15:35:00,213.57,213.81,213.5,213.81,23747.0,211.6071,211.8449,211.5378,211.8449,23747.0
2025-03-18 15:40:00,213.78,214.1,213.73,214.05,35031.0,211.8152,212.1323,211.7657,212.0827,35031.0
2025-03-18 15:45:00,214.06,214.21,213.78,214.05,92181.0,212.0926,212.2412,211.8152,212.0827,92181.0
2025-03-18 15:50:00,214.1,214.19,213.71,214.07,51954.0,212.1323,212.2214,211.7458,212.1025,51954.0
2025-03-18 15:55:00,214.12,214.16,213.72,213.95,179732.0,212.1521,212.1917,211.7557,211.9836,179732.0
2025-03-19 09:30:00,214.03,214.5,213.05,213.72,104722.0,212.0629,212.5286,211.0919,211.7557,104722.0
2025-03-19 09:35:00,213.51,213.51,212.0,212.97,49599.0,211.5477,211.5477,210.0516,211.0126,49599.0
2025-03-19 09:40:00,212.93,213.2,212.23,212.5,50510.0,210.973,211.2405,210.2794,210.547,50510.0
2025-03-19 09:45:00,212.35,212.5,211.72,211.81,127453.0,210.3983,210.547,209.7741,209.8633,127453.0
2025-03-19 09:50:00,211.8,212.36,211.76,212.0,132137.0,209.8534,210.4082,209.8138,210.0516,132137.0
2025-03-19 09:55:00,212.17,212.7,212.04,212.29,25187.0,210.22,210.7451,210.0912,210.3389,25187.0
2025-03-19 10:00:00,212.38,212.56,211.75,211.95,20754.0,210.4281,210.6064,209.8039,210.002,20754.0
2025-03-19 10:05:00,212.05,212.55,211.65,212.04,28027.0,210.1011,210.5965,209.7048,210.0912,28027.0
2025-03-19 10:10:00,212.1,212.15,211.65,211.75,39051.0,210.1506,210.2002,209.7048,209.8039,39051.0
2025-03-19 10:15:00,211.7,211.89,211.59,211.77,17521.0,209.7543,209.9426,209.6453,209.8237,17521.0
2025-03-19 10:20:00,211.77,212.29,211.68,212.2,15610.0,209.8237,210.3389,209.7345,210.2497,15610.0
2025-03-19 10:25:00,212.08,212.38,212.06,212.2,20149.0,210.1308,210.4281,210.111,210.2497,20149.0
2025-03-19 10:30:00,212.2,212.5,212.02,212.02,23073.0,210.2497,210.547,210.0714,210.0714,23073.0
2025-03-19 10:35:00,212.19,212.21,211.64,211.64,18510.0,210.2398,210.2596,209.6949,209.6949,18510.0
2025-03-19 10:40:00,211.72,212.17,211.72,212.05,13541.0,209.7741,210.22,209.7741,210.1011,13541.0
2025-03-19 10:45:00,212.09,212.23,211.97,212.16,13677.0,210.1407,210.2794,210.0218,210.2101,13677.0
2025-03-19 10:50:00,212.13,212.16,211.88,212.06,26697.0,210.1804,210.2101,209.9327,210.111,26697.0
2025-03-19 10:55:00,212.01,212.11,211.8,211.97,17128.0,210.0615,210.1605,209.8534,210.0218,17128.0
2025-03-19 11:00:00,211.87,212.25,211.86,212.07,23944.0,209.9228,210.2993,209.9128,210.1209,23944.0
2025-03-19 11:05:00,212.06,212.11,211.93,211.99,15887.0,210.111,210.1605,209.9822,210.0416,15887.0
2025-03-19 11:10:00,211.99,212.11,211.97,212.06,18067.0,210.0416,210.1605,210.0218,210.111,18067.0
2025-03-19 11:15:00,212.07,212.14,211.77,211.85,14833.0,210.1209,210.1903,209.8237,209.9029,14833.0
2025-03-19 11:20:00,211.79,211.85,211.57,211.77,27390.0,209.8435,209.9029,209.6255,209.8237,27390.0
2025-03-19 11:25:00,211.77,211.88,211.57,211.61,18897.0,209.8237,209.9327,209.6255,209.6651,18897.0
2025-03-19 11:30:00,211.59,211.67,211.42,211.48,38209.0,209.6453,209.7246,209.4769,209.5363,38209.0
2025-03-19 11:35:00,211.48,211.57,211.23,211.43,15486.0,209.5363,209.6255,209.2886,209.4868,15486.0
2025-03-19 11:40:00,211.48,211.81,211.47,211.73,30324.0,209.5363,209.8633,209.5264,209.784,30324.0
2025-03-19 11:45:00,211.8,212.32,211.72,212.32,35732.0,209.8534,210.3686,209.7741,210.3686,35732.0
2025-03-19 11:50:00,212.23,212.32,212.03,212.09,31925.0,210.2794,210.3686,210.0813,210.1407,31925.0
2025-03-19 11:55:00,212.04,212.09,211.89,212.09,18416.0,210.0912,210.1407,209.9426,210.1407,18416.0
2025-03-19 12:00:00,212.24,212.33,212.1,212.27,18763.0,210.2894,210.3785,210.1506,210.3191,18763.0
2025-03-19 12:05:00,212.21,212.59,212.2,212.39,12583.0,210.2596,210.6361,210.2497,210.438,12583.0
2025-03-19 12:10:00,212.37,212.51,212.15,212.17,18103.0,210.4182,210.5569,210.2002,210.22,18103.0
2025-03-19 12:15:00,212.21,212.31,212.15,212.25,12171.0,210.2596,210.3587,210.2002,210.2993,12171.0
2025-03-19 12:20:00,212.21,212.21,211.87,212.0,9498.0,210.2596,210.2596,209.9228,210.0516,9498.0
2025-03-19 12:25:00,211.99,212.23,211.9,212.2,8670.0,210.0416,210.2794,209.9525,210.2497,8670.0
2025-03-19 12:30:00,212.15,212.24,211.71,211.99,17924.0,210.2002,210.2894,209.7642,210.0416,17924.0
2025-03-19 12:35:00,212.02,212.02,211.33,211.42,14015.0,210.0714,210.0714,209.3877,209.4769,14015.0
2025-03-19 12:40:00,211.39,211.72,211.34,211.62,13495.0,209.4472,209.7741,209.3976,209.6751,13495.0
2025-03-19 12:45:00,211.62,212.1,211.62,211.96,41406.0,209.6751,210.1506,209.6751,210.0119,41406.0
2025-03-19 12:50:00,212.0,212.05,211.81,212.03,12168.0,210.0516,210.1011,209.8633,210.0813,12168.0
2025-03-19 12:55:00,212.01,212.03,211.51,211.59,14529.0,210.0615,210.0813,209.5661,209.6453,14529.0
2025-03-19 13:00:00,211.59,211.86,211.38,211.62,34934.0,209.6453,209.9128,209.4373,209.6751,34934.0
2025-03-19 13:05:00,211.42,211.52,211.15,211.27,34973.0,209.4769,209.576,209.2094,209.3283,34973.0
2025-03-19 13:10:00,211.3,211.44,211.14,211.28,24484.0,209.358,209.4967,209.1995,209.3382,24484.0
2025-03-19 13:15:00,211.3,211.3,210.92,211.15,21691.0,209.358,209.358,208.9815,209.2094,21691.0
2025-03-19 13:20:00,211.16,211.25,210.97,211.13,16539.0,209.2193,209.3085,209.031,209.1896,16539.0
2025-03-19 13:25:00,211.11,211.4,211.09,211.4,11269.0,209.1697,209.4571,209.1499,209.4571,11269.0
2025-03-19 13:30:00,211.4,211.41,211.24,211.35,19270.0,209.4571,209.467,209.2985,209.4075,19270.0
2025-03-19 13:35:00,211.3,211.53,211.23,211.47,24295.0,209.358,209.5859,209.2886,209.5264,24295.0
2025-03-19 13:40:00,211.4,211.49,210.91,211.01,18701.0,209.4571,209.5462,208.9716,209.0707,18701.0
2025-03-19 13:45:00,211.0,211.03,210.81,210.96,20113.0,209.0607,209.0905,208.8725,209.0211,20113.0
2025-03-19 13:50:00,210.84,211.25,210.83,210.95,24148.0,208.9022,209.3085,208.8923,209.0112,24148.0
2025-03-19 13:55:00,210.96,211.27,210.9,210.94,27892.0,209.0211,209.3283,208.9617,209.0013,27892.0
2025-03-19 14:00:00,211.0,211.55,210.78,211.39,70873.0,209.0607,209.6057,208.8428,209.4472,70873.0
2025-03-19 14:05:00,211.47,211.56,210.92,211.21,25833.0,209.5264,209.6156,208.9815,209.2688,25833.0
2025-03-19 14:10:00,211.21,211.52,211.14,211.31,22960.0,209.2688,209.576,209.1995,209.3679,22960.0
2025-03-19 14:15:00,211.32,211.52,210.97,210.98,21876.0,209.3778,209.576,209.031,209.0409,21876.0
2025-03-19 14:20:00,211.04,211.4,210.95,211.14,30176.0,209.1004,209.4571,209.0112,209.1995,30176.0
2025-03-19 14:25:00,211.14,211.22,210.85,211.05,24227.0,209.1995,209.2787,208.9121,209.1103,24227.0
2025-03-19 14:30:00,210.98,211.4,210.97,211.3,29513.0,209.0409,209.4571,209.031,209.358,29513.0
2025-03-19 14:35:00,211.25,211.42,211.02,211.13,72925.0,209.3085,209.4769,209.0806,209.1896,72925.0
2025-03-19 14:40:00,211.22,211.74,211.07,211.65,40815.0,209.2787,209.7939,209.1301,209.7048,40815.0
2025-03-19 14:45:00,211.61,211.74,211.31,211.31,25009.0,209.6651,209.7939,209.3679,209.3679,25009.0
2025-03-19 14:50:00,211.31,211.87,211.23,211.54,31134.0,209.3679,209.9228,209.2886,209.5958,31134.0
2025-03-19 14:55:00,211.49,211.76,211.44,211.49,25922.0,209.5462,209.8138,209.4967,209.5462,25922.0
2025-03-19 15:00:00,211.5,211.59,211.29,211.34,30058.0,209.5562,209.6453,209.3481,209.3976,30058.0
2025-03-19 15:05:00,211.41,211.94,211.37,211.94,41078.0,209.467,209.9921,209.4273,209.9921,41078.0
2025-03-19 15:10:00,211.98,212.13,211.66,211.81,25556.0,210.0317,210.1804,209.7147,209.8633,25556.0
2025-03-19 15:15:00,211.86,212.07,211.76,211.81,27027.0,209.9128,210.1209,209.8138,209.8633,27027.0
2025-03-19 15:20:00,211.79,212.07,211.68,211.92,30940.0,209.8435,210.1209,209.7345,209.9723,30940.0
2025-03-19 15:25:00,211.91,212.26,211.71,212.22,46552.0,209.9624,210.3092,209.7642,210.2695,46552.0
2025-03-19 15:30:00,212.26,212.35,211.93,212.25,30466.0,210.3092,210.3983,209.9822,210.2993,30466.0
2025-03-19 15:35:00,212.25,212.35,211.99,212.06,44555.0,210.2993,210.3983,210.0416,210.111,44555.0
2025-03-19 15:40:00,212.04,212.36,211.9,212.28,69142.0,210.0912,210.4082,209.9525,210.329,69142.0
2025-03-19 15:45:00,212.21,212.68,212.2,212.3,64939.0,210.2596,210.7253,210.2497,210.3488,64939.0
2025-03-19 15:50:00,212.34,212.46,211.8,212.46,96287.0,210.3884,210.5073,209.8534,210.5073,96287.0
2025-03-19 15:55:00,212.42,212.57,211.98,212.21,267635.0,210.4677,210.6163,210.0317,210.2596,267635.0
2025-03-20 09:30:00,213.01,213.01,211.11,211.51,92708.0,211.0523,211.0523,209.1697,209.5661,92708.0
2025-03-20 09:35:00,211.53,212.14,211.26,211.69,18683.0,209.5859,210.1903,209.3184,209.7444,18683.0
2025-03-20 09:40:00,211.65,212.07,211.36,211.73,14022.0,209.7048,210.1209,209.4174,209.784,14022.0
2025-03-20 09:45:00,211.82,211.97,211.41,211.82,18736.0,209.8732,210.0218,209.467,209.8732,18736.0
2025-03-20 09:50:00,211.9,212.08,211.64,211.73,27043.0,209.9525,210.1308,209.6949,209.784,27043.0
2025-03-20 09:55:00,211.91,212.44,211.91,212.27,30496.0,209.9624,210.4875,209.9624,210.3191,30496.0
2025-03-20 10:00:00,212.27,212.43,211.79,211.95,24648.0,210.3191,210.4776,209.8435,210.002,24648.0
2025-03-20 10:05:00,211.95,212.67,211.86,212.67,41095.0,210.002,210.7154,209.9128,210.7154,41095.0
2025-03-20 10:10:00,212.43,212.71,212.21,212.28,29056.0,210.4776,210.755,210.2596,210.329,29056.0
2025-03-20 10:15:00,212.28,212.35,212.0,212.02,19279.0,210.329,210.3983,210.0516,210.0714,19279.0
2025-03-20 10:20:00,212.09,212.24,211.92,212.14,44822.0,210.1407,210.2894,209.9723,210.1903,44822.0
2025-03-20 10:25:00,212.14,212.27,211.85,212.12,23621.0,210.1903,210.3191,209.9029,210.1705,23621.0
2025-03-20 10:30:00,212.11,212.68,212.1,212.66,24394.0,210.1605,210.7253,210.1506,210.7055,24394.0
2025-03-20 10:35:00,212.66,212.76,212.35,212.35,22934.0,210.7055,210.8046,210.3983,210.3983,22934.0
2025-03-20 10:40:00,212.44,212.6,212.31,212.37,21593.0,210.4875,210.646,210.3587,210.4182,21593.0
2025-03-20 10:45:00,212.31,212.73,212.28,212.5,23125.0,210.3587,210.7748,210.329,210.547,23125.0
2025-03-20 10:50:00,212.5,212.95,212.32,212.7,26764.0,210.547,210.9928,210.3686,210.7451,26764.0
2025-03-20 10:55:00,212.71,212.75,212.38,212.4,30726.0,210.755,210.7947,210.4281,210.4479,30726.0
2025-03-20 11:00:00,212.4,212.48,212.28,212.44,21441.0,210.4479,210.5271,210.329,210.4875,21441.0
2025-03-20 11:05:00,212.36,212.5,212.06,212.06,20375.0,210.4082,210.547,210.111,210.111,20375.0
2025-03-20 11:10:00,212.11,212.12,211.75,211.83,37072.0,210.1605,210.1705,209.8039,209.8831,37072.0
2025-03-20 11:15:00,211.83,211.89,211.43,211.46,63643.0,209.8831,209.9426,209.4868,209.5165,63643.0
2025-03-20 11:20:00,211.53,211.66,211.39,211.61,45808.0,209.5859,209.7147,209.4472,209.6651,45808.0
2025-03-20 11:25:00,211.58,211.71,211.54,211.64,32080.0,209.6354,209.7642,209.5958,209.6949,32080.0
2025-03-20 11:30:00,211.61,211.71,211.27,211.5,47767.0,209.6651,209.7642,209.3283,209.5562,47767.0
2025-03-20 11:35:00,211.5,212.0,211.42,211.75,43956.0,209.5562,210.0516,209.4769,209.8039,43956.0
2025-03-20 11:40:00,211.72,211.92,211.54,211.89,26244.0,209.7741,209.9723,209.5958,209.9426,26244.0
2025-03-20 11:45:00,211.89,212.06,211.81,211.95,17823.0,209.9426,210.111,209.8633,210.002,17823.0
2025-03-20 11:50:00,211.94,212.07,211.82,212.03,21006.0,209.9921,210.1209,209.8732,210.0813,21006.0
2025-03-20 11:55:00,212.02,212.18,211.9,211.94,11828.0,210.0714,210.2299,209.9525,209.9921,11828.0
2025-03-20 12:00:00,211.92,212.14,211.89,211.96,44841.0,209.9723,210.1903,209.9426,210.0119,44841.0
2025-03-20 12:05:00,212.03,212.11,211.93,212.0,26298.0,210.0813,210.1605,209.9822,210.0516,26298.0
2025-03-20 12:10:00,211.91,212.05,211.82,212.04,21467.0,209.9624,210.1011,209.8732,210.0912,21467.0
2025-03-20 12:15:00,212.04,212.1,211.85,212.02,38363.0,210.0912,210.1506,209.9029,210.0714,38363.0
2025-03-20 12:20:00,211.96,211.99,211.69,211.76,27670.0,210.0119,210.0416,209.7444,209.8138,27670.0
2025-03-20 12:25:00,211.8,211.95,211.71,211.82,24949.0,209.8534,210.002,209.7642,209.8732,24949.0
2025-03-20 12:30:00,211.88,212.2,211.81,212.1,32538.0,209.9327,210.2497,209.8633,210.1506,32538.0
2025-03-20 12:35:00,212.1,212.6,212.07,212.57,88094.0,210.1506,210.646,210.1209,210.6163,88094.0
2025-03-20 12:40:00,212.44,213.42,212.44,212.54,103702.0,210.4875,211.4585,210.4875,210.5866,103702.0
2025-03-20 12:45:00,212.5,212.69,212.17,212.3,47903.0,210.547,210.7352,210.22,210.3488,47903.0
2025-03-20 12:50:00,212.35,212.45,212.21,212.25,19043.0,210.3983,210.4974,210.2596,210.2993,19043.0
2025-03-20 12:55:00,212.28,212.57,212.22,212.28,24439.0,210.329,210.6163,210.2695,210.329,24439.0
2025-03-20 13:00:00,212.29,212.37,212.18,212.27,8241.0,210.3389,210.4182,210.2299,210.3191,8241.0
2025-03-20 13:05:00,212.31,212.52,212.27,212.45,19194.0,210.3587,210.5668,210.3191,210.4974,19194.0
2025-03-20 13:10:00,212.44,212.46,212.24,212.37,13377.0,210.4875,210.5073,210.2894,210.4182,13377.0
2025-03-20 13:15:00,212.3,212.38,212.1,212.16,21870.0,210.3488,210.4281,210.1506,210.2101,21870.0
2025-03-20 13:20:00,212.21,212.29,212.02,212.06,21272.0,210.2596,210.3389,210.0714,210.111,21272.0
2025-03-20 13:25:00,212.01,212.01,211.66,211.68,18040.0,210.0615,210.0615,209.7147,209.7345,18040.0
2025-03-20 13:30:00,211.63,211.7,211.5,211.55,21171.0,209.685,209.7543,209.5562,209.6057,21171.0
2025-03-20 13:35:00,211.59,212.0,211.59,211.91,25115.0,209.6453,210.0516,209.6453,209.9624,25115.0
2025-03-20 13:40:00,211.91,211.95,211.8,211.86,12376.0,209.9624,210.002,209.8534,209.9128,12376.0
2025-03-20 13:45:00,211.87,211.92,211.74,211.78,16490.0,209.9228,209.9723,209.7939,209.8336,16490.0
2025-03-20 13:50:00,211.78,211.79,211.47,211.47,13696.0,209.8336,209.8435,209.5264,209.5264,13696.0
2025-03-20 13:55:00,211.46,211.47,211.27,211.34,26002.0,209.5165,209.5264,209.3283,209.3976,26002.0
2025-03-20 14:00:00,211.34,211.66,211.32,211.42,23524.0,209.3976,209.7147,209.3778,209.4769,23524.0
2025-03-20 14:05:00,211.4,211.6,211.31,211.56,9082.0,209.4571,209.6552,209.3679,209.6156,9082.0
2025-03-20 14:10:00,211.53,211.62,211.44,211.55,22858.0,209.5859,209.6751,209.4967,209.6057,22858.0
2025-03-20 14:15:00,211.55,211.72,211.44,211.68,25534.0,209.6057,209.7741,209.4967,209.7345,25534.0
2025-03-20 14:20:00,211.62,211.72,211.48,211.5,14194.0,209.6751,209.7741,209.5363,209.5562,14194.0
2025-03-20 14:25:00,211.51,211.65,211.46,211.49,17547.0,209.5661,209.7048,209.5165,209.5462,17547.0
2025-03-20 14:30:00,211.49,211.52,211.36,211.48,19861.0,209.5462,209.576,209.4174,209.5363,19861.0
2025-03-20 14:35:00,211.48,211.76,211.45,211.66,20752.0,209.5363,209.8138,209.5066,209.7147,20752.0
2025-03-20 14:40:00,211.64,211.79,211.46,211.72,20872.0,209.6949,209.8435,209.5165,209.7741,20872.0
2025-03-20 14:45:00,211.67,211.79,211.51,211.7,18846.0,209.7246,209.8435,209.5661,209.7543,18846.0
2025-03-20 14:50:00,211.69,211.86,211.6,211.84,20821.0,209.7444,209.9128,209.6552,209.893,20821.0
2025-03-20 14:55:00,211.83,211.85,211.5,211.54,19071.0,209.8831,209.9029,209.5562,209.5958,19071.0
2025-03-20 15:00:00,211.49,211.78,211.49,211.59,28958.0,209.5462,209.8336,209.5462,209.6453,28958.0
2025-03-20 15:05:00,211.56,211.73,211.38,211.41,41577.0,209.6156,209.784,209.4373,209.467,41577.0
2025-03-20 15:10:00,211.41,211.5,211.37,211.45,38672.0,209.467,209.5562,209.4273,209.5066,38672.0
2025-03-20 15:15:00,211.47,211.49,211.28,211.28,89239.0,209.5264,209.5462,209.3382,209.3382,89239.0
2025-03-20 15:20:00,211.31,211.46,211.28,211.36,59236.0,209.3679,209.5165,209.3382,209.4174,59236.0
2025-03-20 15:25:00,211.38,211.49,211.11,211.21,65808.0,209.4373,209.5462,209.1697,209.2688,65808.0
2025-03-20 15:30:00,211.27,211.62,211.21,211.53,33776.0,209.3283,209.6751,209.2688,209.5859,33776.0
2025-03-20 15:35:00,211.51,211.7,211.41,211.55,38581.0,209.5661,209.7543,209.467,209.6057,38581.0
2025-03-20 15:40:00,211.5,211.58,211.41,211.5,37583.0,209.5562,209.6354,209.467,209.5562,37583.0
2025-03-20 15:45:00,211.5,211.68,211.38,211.64,88990.0,209.5562,209.7345,209.4373,209.6949,88990.0
2025-03-20 15:50:00,211.67,211.85,211.39,211.56,147776.0,209.7246,209.9029,209.4472,209.6156,147776.0
2025-03-20 15:55:00,211.56,211.97,211.28,211.95,560890.0,209.6156,210.0218,209.3382,210.002,560890.0
2025-03-21 09:30:00,211.73,212.33,211.73,212.23,1095596.0,209.784,210.3785,209.784,210.2794,1095596.0
2025-03-21 09:35:00,212.31,212.88,211.83,211.92,84957.0,210.3587,210.9235,209.8831,209.9723,84957.0
2025-03-21 09:40:00,211.84,212.31,210.92,211.07,41334.0,209.893,210.3587,208.9815,209.1301,41334.0
2025-03-21 09:45:00,210.99,211.93,210.91,211.36,33243.0,209.0508,209.9822,208.9716,209.4174,33243.0
2025-03-21 09:50:00,211.34,211.67,211.08,211.51,58173.0,209.3976,209.7246,209.14,209.5661,58173.0
2025-03-21 09:55:00,211.5,212.29,211.48,212.01,30737.0,209.5562,210.3389,209.5363,210.0615,30737.0
2025-03-21 10:00:00,212.17,212.22,211.49,211.5,46954.0,210.22,210.2695,209.5462,209.5562,46954.0
2025-03-21 10:05:00,211.5,211.59,210.85,210.85,44742.0,209.5562,209.6453,208.9121,208.9121,44742.0
2025-03-21 10:10:00,210.9,211.6,210.8,211.32,19784.0,208.9617,209.6552,208.8626,209.3778,19784.0
2025-03-21 10:15:00,211.34,211.36,210.97,211.19,26829.0,209.3976,209.4174,209.031,209.249,26829.0
2025-03-21 10:20:00,211.18,211.32,210.72,210.81,67916.0,209.2391,209.3778,208.7833,208.8725,67916.0
2025-03-21 10:25:00,210.8,210.93,210.33,210.49,33148.0,208.8626,208.9914,208.3969,208.5554,33148.0
2025-03-21 10:30:00,210.51,210.6,210.21,210.42,23061.0,208.5753,208.6644,208.278,208.4861,23061.0
2025-03-21 10:35:00,210.32,210.53,210.21,210.47,25004.0,208.387,208.5951,208.278,208.5356,25004.0
2025-03-21 10:40:00,210.47,210.61,210.07,210.28,24824.0,208.5356,208.6743,208.1393,208.3474,24824.0
2025-03-21 10:45:00,210.28,210.43,210.16,210.37,18480.0,208.3474,208.496,208.2285,208.4365,18480.0
2025-03-21 10:50:00,210.36,210.62,210.29,210.53,15172.0,208.4266,208.6842,208.3573,208.5951,15172.0
2025-03-21 10:55:00,210.64,210.75,210.35,210.56,28989.0,208.7041,208.813,208.4167,208.6248,28989.0
2025-03-21 11:00:00,210.57,210.68,210.31,210.31,27989.0,208.6347,208.7437,208.3771,208.3771,27989.0
2025-03-21 11:05:00,210.43,210.72,210.15,210.58,40855.0,208.496,208.7833,208.2186,208.6446,40855.0
2025-03-21 11:10:00,210.63,210.69,210.31,210.48,19122.0,208.6941,208.7536,208.3771,208.5455,19122.0
2025-03-21 11:15:00,210.55,210.86,210.41,210.62,43971.0,208.6149,208.922,208.4762,208.6842,43971.0
2025-03-21 11:20:00,210.62,210.88,210.45,210.83,29665.0,208.6842,208.9419,208.5158,208.8923,29665.0
2025-03-21 11:25:00,210.83,210.83,210.59,210.76,18933.0,208.8923,208.8923,208.6545,208.823,18933.0
2025-03-21 11:30:00,210.76,210.88,210.52,210.61,39614.0,208.823,208.9419,208.5852,208.6743,39614.0
2025-03-21 11:35:00,210.61,211.1,210.58,210.91,549627.0,208.6743,209.1598,208.6446,208.9716,549627.0
2025-03-21 11:40:00,210.95,211.07,210.48,210.55,33828.0,209.0112,209.1301,208.5455,208.6149,33828.0
2025-03-21 11:45:00,210.55,210.64,210.27,210.28,18917.0,208.6149,208.7041,208.3375,208.3474,18917.0
2025-03-21 11:50:00,210.31,210.45,210.05,210.11,27724.0,208.3771,208.5158,208.1195,208.1789,27724.0
2025-03-21 11:55:00,210.05,210.26,210.05,210.12,32262.0,208.1195,208.3275,208.1195,208.1888,32262.0
2025-03-21 12:00:00,210.15,210.27,209.93,210.22,50772.0,208.2186,208.3375,208.0006,208.2879,50772.0
2025-03-21 12:05:00,210.3,210.41,210.06,210.28,25347.0,208.3672,208.4762,208.1294,208.3474,25347.0
2025-03-21 12:10:00,210.33,210.51,210.27,210.46,43829.0,208.3969,208.5753,208.3375,208.5257,43829.0
2025-03-21 12:15:00,210.49,210.62,210.37,210.55,32269.0,208.5554,208.6842,208.4365,208.6149,32269.0
2025-03-21 12:20:00,210.55,210.63,210.39,210.48,32907.0,208.6149,208.6941,208.4564,208.5455,32907.0
2025-03-21 12:25:00,210.53,210.71,210.45,210.52,46098.0,208.5951,208.7734,208.5158,208.5852,46098.0
2025-03-21 12:30:00,210.5,210.57,209.92,210.07,32524.0,208.5653,208.6347,207.9907,208.1393,32524.0
2025-03-21 12:35:00,210.09,210.19,209.89,210.19,29613.0,208.1591,208.2582,207.961,208.2582,29613.0
2025-03-21 12:40:00,210.15,210.18,209.82,209.92,18790.0,208.2186,208.2483,207.8916,207.9907,18790.0
2025-03-21 12:45:00,209.94,210.04,209.9,210.03,11111.0,208.0105,208.1096,207.9709,208.0997,11111.0
2025-03-21 12:50:00,209.95,210.01,209.77,209.77,12528.0,208.0204,208.0798,207.8421,207.8421,12528.0
2025-03-21 12:55:00,209.8,210.07,209.71,210.02,41867.0,207.8718,208.1393,207.7826,208.0898,41867.0
2025-03-21 13:00:00,210.05,210.13,209.93,210.12,22594.0,208.1195,208.1987,208.0006,208.1888,22594.0
2025-03-21 13:05:00,210.09,210.14,210.01,210.14,15103.0,208.1591,208.2087,208.0798,208.2087,15103.0
2025-03-21 13:10:00,210.14,210.14,209.89,210.06,23537.0,208.2087,208.2087,207.961,208.1294,23537.0
2025-03-21 13:15:00,210.11,210.13,209.77,209.8,18052.0,208.1789,208.1987,207.8421,207.8718,18052.0
2025-03-21 13:20:00,209.75,210.06,209.66,209.89,20886.0,207.8222,208.1294,207.7331,207.961,20886.0
2025-03-21 13:25:00,209.96,209.98,209.85,209.92,9308.0,208.0303,208.0501,207.9213,207.9907,9308.0
2025-03-21 13:30:00,209.87,210.06,209.8,209.95,14791.0,207.9411,208.1294,207.8718,208.0204,14791.0
2025-03-21 13:35:00,209.96,210.08,209.96,210.03,7824.0,208.0303,208.1492,208.0303,208.0997,7824.0
2025-03-21 13:40:00,210.03,210.16,209.98,210.06,41961.0,208.0997,208.2285,208.0501,208.1294,41961.0
2025-03-21 13:45:00,209.99,210.35,209.96,210.26,38290.0,208.06,208.4167,208.0303,208.3275,38290.0
2025-03-21 13:50:00,210.33,210.35,210.18,210.21,32999.0,208.3969,208.4167,208.2483,208.278,32999.0
2025-03-21 13:55:00,210.21,210.23,209.96,210.1,14838.0,208.278,208.2978,208.0303,208.169,14838.0
2025-03-21 14:00:00,210.07,210.18,210.06,210.11,52653.0,208.1393,208.2483,208.1294,208.1789,52653.0
2025-03-21 14:05:00,210.14,210.22,209.94,210.22,25077.0,208.2087,208.2879,208.0105,208.2879,25077.0
2025-03-21 14:10:00,210.22,210.27,210.01,210.03,18313.0,208.2879,208.3375,208.0798,208.0997,18313.0
2025-03-21 14:15:00,210.02,210.22,209.98,210.2,27961.0,208.0898,208.2879,208.0501,208.2681,27961.0
2025-03-21 14:20:00,210.19,210.24,209.88,209.9,43538.0,208.2582,208.3077,207.951,207.9709,43538.0
2025-03-21 14:25:00,209.93,209.93,209.7,209.78,14802.0,208.0006,208.0006,207.7727,207.852,14802.0
2025-03-21 14:30:00,209.77,210.05,209.7,209.77,28552.0,207.8421,208.1195,207.7727,207.8421,28552.0
2025-03-21 14:35:00,209.82,209.9,209.67,209.84,23053.0,207.8916,207.9709,207.743,207.9114,23053.0
2025-03-21 14:40:00,209.84,209.98,209.69,209.71,32553.0,207.9114,208.0501,207.7628,207.7826,32553.0
2025-03-21 14:45:00,209.77,209.85,209.51,209.65,29815.0,207.8421,207.9213,207.5844,207.7232,29815.0
2025-03-21 14:50:00,209.65,209.71,209.41,209.57,20098.0,207.7232,207.7826,207.4854,207.6439,20098.0
2025-03-21 14:55:00,209.54,209.57,209.27,209.49,33393.0,207.6142,207.6439,207.3466,207.5646,33393.0
2025-03-21 15:00:00,209.42,209.47,209.17,209.26,28805.0,207.4953,207.5448,207.2476,207.3367,28805.0
2025-03-21 15:05:00,209.26,209.38,209.15,209.31,34318.0,207.3367,207.4556,207.2278,207.3863,34318.0
2025-03-21 15:10:00,209.31,209.47,209.1,209.29,35685.0,207.3863,207.5448,207.1782,207.3665,35685.0
2025-03-21 15:15:00,209.27,209.28,208.93,208.97,37934.0,207.3466,207.3566,207.0098,207.0494,37934.0
2025-03-21 15:20:00,208.97,209.24,208.96,209.15,54343.0,207.0494,207.3169,207.0395,207.2278,54343.0
2025-03-21 15:25:00,209.13,209.14,208.88,208.96,42614.0,207.2079,207.2178,206.9602,207.0395,42614.0
2025-03-21 15:30:00,208.95,209.04,208.75,208.98,50138.0,207.0296,207.1188,206.8314,207.0593,50138.0
2025-03-21 15:35:00,208.96,209.37,208.74,209.23,91009.0,207.0395,207.4457,206.8215,207.307,91009.0
2025-03-21 15:40:00,209.23,209.74,209.18,209.66,71937.0,207.307,207.8123,207.2575,207.7331,71937.0
2025-03-21 15:45:00,209.6,209.75,209.19,209.42,93867.0,207.6736,207.8222,207.2674,207.4953,93867.0
2025-03-21 15:50:00,209.42,210.13,209.24,210.09,125046.0,207.4953,208.1987,207.3169,208.1591,125046.0
2025-03-21 15:55:00,210.06,210.32,209.8,209.95,626502.0,208.1294,208.387,207.8718,208.0204,626502.0
2025-03-24 09:30:00,209.39,210.11,209.11,209.77,155743.0,207.4655,208.1789,207.1881,207.8421,155743.0
2025-03-24 09:35:00,209.74,210.96,209.58,209.95,101467.0,207.8123,209.0211,207.6538,208.0204,101467.0
2025-03-24 09:40:00,209.91,210.59,209.6,209.9,121012.0,207.9808,208.6545,207.6736,207.9709,121012.0
2025-03-24 09:45:00,209.9,210.5,209.9,210.16,70363.0,207.9709,208.5653,207.9709,208.2285,70363.0
2025-03-24 09:50:00,210.2,210.56,209.79,210.44,66478.0,208.2681,208.6248,207.8619,208.5059,66478.0
2025-03-24 09:55:00,210.44,210.96,210.34,210.8,79747.0,208.5059,209.0211,208.4068,208.8626,79747.0
2025-03-24 10:00:00,210.74,211.02,210.15,210.88,72945.0,208.8031,209.0806,208.2186,208.9419,72945.0
2025-03-24 10:05:00,210.83,211.01,210.68,210.8,37820.0,208.8923,209.0707,208.7437,208.8626,37820.0
2025-03-24 10:10:00,210.8,211.02,210.75,210.78,39094.0,208.8626,209.0806,208.813,208.8428,39094.0
2025-03-24 10:15:00,210.8,210.9,210.41,210.41,40246.0,208.8626,208.9617,208.4762,208.4762,40246.0
2025-03-24 10:20:00,210.41,210.58,210.14,210.18,29060.0,208.4762,208.6446,208.2087,208.2483,29060.0
2025-03-24 10:25:00,210.22,210.36,209.97,210.11,38965.0,208.2879,208.4266,208.0402,208.1789,38965.0
2025-03-24 10:30:00,210.08,210.2,209.85,210.02,29261.0,208.1492,208.2681,207.9213,208.0898,29261.0
2025-03-24 10:35:00,209.87,210.01,209.66,209.78,32931.0,207.9411,208.0798,207.7331,207.852,32931.0
2025-03-24 10:40:00,209.78,209.9,209.6,209.81,30304.0,207.852,207.9709,207.6736,207.8817,30304.0
2025-03-24 10:45:00,209.69,210.43,209.69,210.26,41310.0,207.7628,208.496,207.7628,208.3275,41310.0
2025-03-24 10:50:00,210.26,210.55,210.21,210.54,29348.0,208.3275,208.6149,208.278,208.605,29348.0
2025-03-24 10:55:00,210.5,210.56,210.35,210.49,11279.0,208.5653,208.6248,208.4167,208.5554,11279.0
2025-03-24 11:00:00,210.5,210.55,210.38,210.5,23806.0,208.5653,208.6149,208.4464,208.5653,23806.0
2025-03-24 11:05:00,210.44,210.51,210.37,210.39,20128.0,208.5059,208.5753,208.4365,208.4564,20128.0
2025-03-24 11:10:00,210.42,210.87,210.27,210.87,75504.0,208.4861,208.9319,208.3375,208.9319,75504.0
2025-03-24 11:15:00,210.89,210.89,210.36,210.47,20137.0,208.9518,208.9518,208.4266,208.5356,20137.0
2025-03-24 11:20:00,210.51,210.65,210.4,210.53,11771.0,208.5753,208.714,208.4663,208.5951,11771.0
2025-03-24 11:25:00,210.56,210.84,210.46,210.59,28858.0,208.6248,208.9022,208.5257,208.6545,28858.0
2025-03-24 11:30:00,210.54,210.67,210.48,210.61,22726.0,208.605,208.7338,208.5455,208.6743,22726.0
2025-03-24 11:35:00,210.56,210.63,210.0,210.06,112595.0,208.6248,208.6941,208.0699,208.1294,112595.0
2025-03-24 11:40:00,210.05,210.16,209.76,210.16,40712.0,208.1195,208.2285,207.8321,208.2285,40712.0
2025-03-24 11:45:00,210.08,210.34,210.06,210.07,64172.0,208.1492,208.4068,208.1294,208.1393,64172.0
2025-03-24 11:50:00,210.03,210.12,209.84,210.0,30348.0,208.0997,208.1888,207.9114,208.0699,30348.0
2025-03-24 11:55:00,209.99,210.05,209.8,209.93,33711.0,208.06,208.1195,207.8718,208.0006,33711.0
2025-03-24 12:00:00,209.95,209.97,209.61,209.68,34883.0,208.0204,208.0402,207.6835,207.7529,34883.0
2025-03-24 12:05:00,209.68,209.95,209.68,209.68,25887.0,207.7529,208.0204,207.7529,207.7529,25887.0
2025-03-24 12:10:00,209.69,209.76,209.6,209.69,23073.0,207.7628,207.8321,207.6736,207.7628,23073.0
2025-03-24 12:15:00,209.71,209.76,209.38,209.48,23446.0,207.7826,207.8321,207.4556,207.5547,23446.0
2025-03-24 12:20:00,209.39,209.4,209.2,209.34,18700.0,207.4655,207.4755,207.2773,207.416,18700.0
2025-03-24 12:25:00,209.27,209.34,208.93,209.1,23345.0,207.3466,207.416,207.0098,207.1782,23345.0
2025-03-24 12:30:00,208.98,209.16,208.84,209.04,27027.0,207.0593,207.2377,206.9206,207.1188,27027.0
2025-03-24 12:35:00,208.9,209.0,207.61,207.71,76742.0,206.98,207.0791,205.7019,205.801,76742.0
2025-03-24 12:40:00,207.68,208.53,207.5,208.34,62320.0,205.7713,206.6134,205.5929,206.4252,62320.0
2025-03-24 12:45:00,208.3,208.84,208.14,208.76,33771.0,206.3856,206.9206,206.227,206.8413,33771.0
2025-03-24 12:50:00,208.74,208.87,208.45,208.59,20429.0,206.8215,206.9503,206.5342,206.6729,20429.0
2025-03-24 12:55:00,208.59,208.6,208.33,208.43,36608.0,206.6729,206.6828,206.4153,206.5144,36608.0
2025-03-24 13:00:00,208.44,208.79,208.31,208.64,29201.0,206.5243,206.8711,206.3955,206.7224,29201.0
2025-03-24 13:05:00,208.63,208.94,208.56,208.67,16687.0,206.7125,207.0197,206.6432,206.7522,16687.0
2025-03-24 13:10:00,208.65,208.82,208.58,208.78,21680.0,206.7323,206.9008,206.663,206.8612,21680.0
2025-03-24 13:15:00,208.76,209.42,208.71,209.4,29792.0,206.8413,207.4953,206.7918,207.4755,29792.0
2025-03-24 13:20:00,209.4,209.52,208.79,209.06,28554.0,207.4755,207.5944,206.8711,207.1386,28554.0
2025-03-24 13:25:00,208.91,209.19,208.89,209.1,24286.0,206.99,207.2674,206.9701,207.1782,24286.0
2025-03-24 13:30:00,208.96,209.42,208.94,209.19,26869.0,207.0395,207.4953,207.0197,207.2674,26869.0
2025-03-24 13:35:00,209.13,209.35,209.03,209.15,29736.0,207.2079,207.4259,207.1089,207.2278,29736.0
2025-03-24 13:40:00,209.21,209.34,208.92,209.01,26554.0,207.2872,207.416,206.9999,207.089,26554.0
2025-03-24 13:45:00,208.92,209.0,208.8,209.0,16066.0,206.9999,207.0791,206.881,207.0791,16066.0
2025-03-24 13:50:00,208.92,209.09,208.81,208.9,30372.0,206.9999,207.1683,206.8909,206.98,30372.0
2025-03-24 13:55:00,208.97,209.21,208.91,209.04,33065.0,207.0494,207.2872,206.99,207.1188,33065.0
2025-03-24 14:00:00,209.0,209.0,208.62,208.71,21493.0,207.0791,207.0791,206.7026,206.7918,21493.0
2025-03-24 14:05:00,208.74,208.98,208.62,208.84,21146.0,206.8215,207.0593,206.7026,206.9206,21146.0
2025-03-24 14:10:00,208.84,208.87,208.53,208.64,116055.0,206.9206,206.9503,206.6134,206.7224,116055.0
2025-03-24 14:15:00,208.68,208.68,208.11,208.39,46081.0,206.7621,206.7621,206.1973,206.4747,46081.0
2025-03-24 14:20:00,208.33,208.49,208.22,208.27,18594.0,206.4153,206.5738,206.3063,206.3558,18594.0
2025-03-24 14:25:00,208.25,208.27,207.95,207.95,46446.0,206.336,206.3558,206.0388,206.0388,46446.0
2025-03-24 14:30:00,207.99,207.99,207.67,207.69,49891.0,206.0784,206.0784,205.7614,205.7812,49891.0
2025-03-24 14:35:00,207.65,207.87,207.63,207.85,107945.0,205.7415,205.9595,205.7217,205.9397,107945.0
2025-03-24 14:40:00,207.8,207.89,207.67,207.73,96649.0,205.8902,205.9793,205.7614,205.8208,96649.0
2025-03-24 14:45:00,207.77,207.95,207.58,207.65,106708.0,205.8604,206.0388,205.6722,205.7415,106708.0
2025-03-24 14:50:00,207.64,208.07,207.61,207.94,63710.0,205.7316,206.1577,205.7019,206.0289,63710.0
2025-03-24 14:55:00,207.95,208.05,207.72,207.72,36215.0,206.0388,206.1379,205.8109,205.8109,36215.0
2025-03-24 15:00:00,207.78,207.95,207.69,207.87,39211.0,205.8703,206.0388,205.7812,205.9595,39211.0
2025-03-24 15:05:00,207.89,208.07,207.79,207.85,22794.0,205.9793,206.1577,205.8803,205.9397,22794.0
2025-03-24 15:10:00,207.78,207.92,207.56,207.79,17021.0,205.8703,206.0091,205.6524,205.8803,17021.0
2025-03-24 15:15:00,207.82,208.33,207.71,208.33,31666.0,205.91,206.4153,205.801,206.4153,31666.0
2025-03-24 15:20:00,208.25,208.45,208.18,208.37,26083.0,206.336,206.5342,206.2667,206.4549,26083.0
2025-03-24 15:25:00,208.4,208.49,208.27,208.35,33008.0,206.4846,206.5738,206.3558,206.4351,33008.0
2025-03-24 15:30:00,208.31,208.8,208.25,208.7,29843.0,206.3955,206.881,206.336,206.7819,29843.0
2025-03-24 15:35:00,208.69,208.82,208.59,208.61,46648.0,206.772,206.9008,206.6729,206.6927,46648.0
2025-03-24 15:40:00,208.65,208.72,208.44,208.72,85071.0,206.7323,206.8017,206.5243,206.8017,85071.0
2025-03-24 15:45:00,208.69,208.92,208.56,208.69,62054.0,206.772,206.9999,206.6432,206.772,62054.0
2025-03-24 15:50:00,208.68,209.2,208.56,208.99,149121.0,206.7621,207.2773,206.6432,207.0692,149121.0
2025-03-24 15:55:00,209.01,209.33,208.79,209.17,367852.0,207.089,207.4061,206.8711,207.2476,367852.0
2025-03-25 09:30:00,209.22,209.26,207.86,207.97,103907.0,207.2971,207.3367,205.9496,206.0586,103907.0
2025-03-25 09:35:00,208.01,208.36,207.94,208.17,18347.0,206.0982,206.445,206.0289,206.2568,18347.0
2025-03-25 09:40:00,208.19,208.19,207.35,207.59,31945.0,206.2766,206.2766,205.4443,205.6821,31945.0
2025-03-25 09:45:00,207.59,207.7,206.75,207.2,55988.0,205.6821,205.7911,204.8498,205.2957,55988.0
2025-03-25 09:50:00,207.25,207.55,206.57,206.69,48215.0,205.3452,205.6425,204.6715,204.7904,48215.0
2025-03-25 09:55:00,206.68,206.78,206.22,206.43,72083.0,204.7805,204.8795,204.3247,204.5328,72083.0
2025-03-25 10:00:00,206.44,206.73,206.09,206.15,63752.0,204.5427,204.83,204.1959,204.2553,63752.0
2025-03-25 10:05:00,206.14,206.3,205.6,205.77,83109.0,204.2454,204.4039,203.7104,203.8788,83109.0
2025-03-25 10:10:00,205.77,205.81,205.24,205.34,74111.0,203.8788,203.9184,203.3537,203.4528,74111.0
2025-03-25 10:15:00,205.36,205.74,204.54,204.56,123038.0,203.4726,203.8491,202.6601,202.6799,123038.0
2025-03-25 10:20:00,204.53,205.83,204.53,205.74,53490.0,202.6502,203.9383,202.6502,203.8491,53490.0
2025-03-25 10:25:00,205.75,205.9,205.35,205.44,37392.0,203.859,204.0076,203.4627,203.5518,37392.0
2025-03-25 10:30:00,205.46,206.21,205.41,205.91,62880.0,203.5717,204.3148,203.5221,204.0175,62880.0
2025-03-25 10:35:00,205.87,205.96,205.22,205.36,34522.0,203.9779,204.0671,203.3339,203.4726,34522.0
2025-03-25 10:40:00,205.26,205.41,204.8,204.8,34426.0,203.3735,203.5221,202.9177,202.9177,34426.0
2025-03-25 10:45:00,204.82,205.01,204.64,204.79,38187.0,202.9375,203.1258,202.7592,202.9078,38187.0
2025-03-25 10:50:00,204.8,204.99,204.72,204.85,33479.0,202.9177,203.106,202.8385,202.9673,33479.0
2025-03-25 10:55:00,204.88,205.14,204.84,205.02,33527.0,202.997,203.2546,202.9574,203.1357,33527.0
2025-03-25 11:00:00,204.93,205.09,204.66,204.93,56408.0,203.0465,203.2051,202.779,203.0465,56408.0
2025-03-25 11:05:00,204.88,205.07,204.79,204.98,21995.0,202.997,203.1852,202.9078,203.0961,21995.0
2025-03-25 11:10:00,204.98,205.04,204.65,204.76,50120.0,203.0961,203.1555,202.7691,202.8781,50120.0
2025-03-25 11:15:00,204.76,205.0,204.41,204.92,36887.0,202.8781,203.1159,202.5313,203.0366,36887.0
2025-03-25 11:20:00,204.92,204.97,204.62,204.62,18083.0,203.0366,203.0862,202.7394,202.7394,18083.0
2025-03-25 11:25:00,204.68,204.68,204.46,204.59,37439.0,202.7988,202.7988,202.5809,202.7097,37439.0
2025-03-25 11:30:00,204.57,204.57,204.11,204.28,50250.0,202.6898,202.6898,202.2341,202.4025,50250.0
2025-03-25 11:35:00,204.28,204.48,204.12,204.16,38564.0,202.4025,202.6007,202.244,202.2836,38564.0
2025-03-25 11:40:00,204.2,204.4,204.12,204.19,25896.0,202.3232,202.5214,202.244,202.3133,25896.0
2025-03-25 11:45:00,204.21,204.23,203.67,203.75,51020.0,202.3332,202.353,201.7981,201.8774,51020.0
2025-03-25 11:50:00,203.74,203.75,203.53,203.69,38374.0,201.8675,201.8774,201.6594,201.8179,38374.0
2025-03-25 11:55:00,203.64,203.81,203.59,203.67,21524.0,201.7684,201.9368,201.7189,201.7981,21524.0
2025-03-25 12:00:00,203.67,203.73,203.42,203.44,41756.0,201.7981,201.8576,201.5504,201.5702,41756.0
2025-03-25 12:05:00,203.44,203.63,203.25,203.47,20009.0,201.5702,201.7585,201.382,201.6,20009.0
2025-03-25 12:10:00,203.51,203.55,203.12,203.13,38023.0,201.6396,201.6792,201.2532,201.2631,38023.0
2025-03-25 12:15:00,203.2,203.25,202.89,202.92,63031.0,201.3324,201.382,201.0253,201.055,63031.0
2025-03-25 12:20:00,202.93,202.98,202.61,202.7,115190.0,201.0649,201.1145,200.7479,200.837,115190.0
2025-03-25 12:25:00,202.64,202.7,202.24,202.29,82508.0,200.7776,200.837,200.3813,200.4308,82508.0
2025-03-25 12:30:00,202.31,202.88,202.3,202.72,105502.0,200.4506,201.0154,200.4407,200.8568,105502.0
2025-03-25 12:35:00,202.76,202.76,202.16,202.42,73653.0,200.8965,200.8965,200.302,200.5596,73653.0
2025-03-25 12:40:00,202.42,202.55,202.09,202.33,71338.0,200.5596,200.6884,200.2326,200.4704,71338.0
2025-03-25 12:45:00,202.33,202.7,202.33,202.64,60155.0,200.4704,200.837,200.4704,200.7776,60155.0
2025-03-25 12:50:00,202.65,202.65,202.41,202.47,50352.0,200.7875,200.7875,200.5497,200.6091,50352.0
2025-03-25 12:55:00,202.45,202.53,202.31,202.45,40056.0,200.5893,200.6686,200.4506,200.5893,40056.0
2025-03-25 13:00:00,202.49,202.56,202.25,202.33,27339.0,200.629,200.6983,200.3912,200.4704,27339.0
2025-03-25 13:05:00,202.37,202.42,202.13,202.33,42415.0,200.5101,200.5596,200.2723,200.4704,42415.0
2025-03-25 13:10:00,202.37,202.38,201.98,202.02,27106.0,200.5101,200.52,200.1236,200.1633,27106.0
2025-03-25 13:15:00,202.04,202.1,201.7,201.7,33309.0,200.1831,200.2425,199.8462,199.8462,33309.0
2025-03-25 13:20:00,201.75,201.8,201.47,201.71,52118.0,199.8958,199.9453,199.6183,199.8561,52118.0
2025-03-25 13:25:00,201.69,202.27,201.46,202.24,92160.0,199.8363,200.411,199.6084,200.3813,92160.0
2025-03-25 13:30:00,202.16,202.24,201.62,201.93,33938.0,200.302,200.3813,199.767,200.0741,33938.0
2025-03-25 13:35:00,201.91,202.0,201.79,201.9,31686.0,200.0543,200.1435,199.9354,200.0444,31686.0
2025-03-25 13:40:00,201.87,202.23,201.86,202.01,47098.0,200.0147,200.3714,200.0048,200.1534,47098.0
2025-03-25 13:45:00,202.0,202.02,201.28,201.52,57963.0,200.1435,200.1633,199.4301,199.6679,57963.0
2025-03-25 13:50:00,201.52,201.57,201.09,201.22,35448.0,199.6679,199.7174,199.2418,199.3706,35448.0
2025-03-25 13:55:00,201.23,201.44,201.09,201.16,44988.0,199.3805,199.5886,199.2418,199.3112,44988.0
2025-03-25 14:00:00,201.16,201.34,200.93,200.97,34339.0,199.3112,199.4895,199.0833,199.1229,34339.0
2025-03-25 14:05:00,201.0,201.0,200.54,201.0,117901.0,199.1527,199.1527,198.6969,199.1527,117901.0
2025-03-25 14:10:00,201.02,201.63,201.0,201.42,77908.0,199.1725,199.7769,199.1527,199.5688,77908.0
2025-03-25 14:15:00,201.42,201.59,201.28,201.53,23576.0,199.5688,199.7372,199.4301,199.6778,23576.0
2025-03-25 14:20:00,201.5,201.69,201.17,201.17,47876.0,199.6481,199.8363,199.3211,199.3211,47876.0
2025-03-25 14:25:00,201.16,201.32,200.98,201.01,38833.0,199.3112,199.4697,199.1328,199.1626,38833.0
2025-03-25 14:30:00,201.01,201.27,200.97,201.14,37101.0,199.1626,199.4202,199.1229,199.2914,37101.0
2025-03-25 14:35:00,201.2,201.2,200.75,200.87,32918.0,199.3508,199.3508,198.905,199.0239,32918.0
2025-03-25 14:40:00,200.88,200.89,200.53,200.55,39915.0,199.0338,199.0437,198.687,198.7068,39915.0
2025-03-25 14:45:00,200.56,200.78,200.29,200.32,55728.0,198.7167,198.9347,198.4492,198.4789,55728.0
2025-03-25 14:50:00,200.35,200.38,199.78,199.96,76514.0,198.5086,198.5384,197.9439,198.1222,76514.0
2025-03-25 14:55:00,199.92,200.02,199.41,199.78,43982.0,198.0826,198.1817,197.5773,197.9439,43982.0
2025-03-25 15:00:00,199.79,199.89,199.63,199.86,32339.0,197.9538,198.0529,197.7952,198.0231,32339.0
2025-03-25 15:05:00,199.88,199.94,199.38,199.91,77004.0,198.043,198.1024,197.5475,198.0727,77004.0
2025-03-25 15:10:00,199.87,199.93,199.48,199.81,51123.0,198.033,198.0925,197.6466,197.9736,51123.0
2025-03-25 15:15:00,199.81,200.46,199.54,200.2,93540.0,197.9736,198.6176,197.7061,198.36,93540.0
2025-03-25 15:20:00,200.2,200.2,199.83,200.11,49001.0,198.36,198.36,197.9934,198.2708,49001.0
2025-03-25 15:25:00,200.15,200.17,199.7,199.74,34034.0,198.3105,198.3303,197.8646,197.9042,34034.0
2025-03-25 15:30:00,199.79,199.94,199.58,199.77,46417.0,197.9538,198.1024,197.7457,197.934,46417.0
2025-03-25 15:35:00,199.75,200.34,199.56,199.71,63133.0,197.9141,198.4987,197.7259,197.8745,63133.0
2025-03-25 15:40:00,199.73,200.01,199.72,199.92,78113.0,197.8943,198.1718,197.8844,198.0826,78113.0
2025-03-25 15:45:00,199.93,200.09,199.84,200.09,86809.0,198.0925,198.251,198.0033,198.251,86809.0
2025-03-25 15:50:00,200.05,200.85,199.95,200.64,115058.0,198.2114,199.004,198.1123,198.796,115058.0
2025-03-25 15:55:00,200.65,201.42,200.6,201.32,432799.0,198.8059,199.5688,198.7563,199.4697,432799.0
2025-03-26 09:30:00,203.12,203.12,197.72,198.08,277556.0,201.2532,201.2532,195.9028,196.2595,277556.0
2025-03-26 09:35:00,198.23,198.77,196.49,198.28,220752.0,196.4081,196.9432,194.6841,196.4577,220752.0
2025-03-26 09:40:00,198.3,199.46,198.1,199.06,57649.0,196.4775,197.6268,196.2793,197.2305,57649.0
2025-03-26 09:45:00,199.07,201.32,199.06,200.83,61916.0,197.2404,199.4697,197.2305,198.9842,61916.0
2025-03-26 09:50:00,200.81,201.7,200.55,201.68,55672.0,198.9644,199.8462,198.7068,199.8264,55672.0
2025-03-26 09:55:00,201.68,202.29,201.39,201.6,74087.0,199.8264,200.4308,199.5391,199.7471,74087.0
2025-03-26 10:00:00,201.53,201.99,201.05,201.71,123917.0,199.6778,200.1336,199.2022,199.8561,123917.0
2025-03-26 10:05:00,201.7,201.74,200.88,201.06,41801.0,199.8462,199.8859,199.0338,199.2121,41801.0
2025-03-26 10:10:00,201.06,201.93,201.05,201.53,38110.0,199.2121,200.0741,199.2022,199.6778,38110.0
2025-03-26 10:15:00,201.57,202.03,201.53,201.8,45841.0,199.7174,200.1732,199.6778,199.9453,45841.0
2025-03-26 10:20:00,201.8,202.1,201.7,201.72,35474.0,199.9453,200.2425,199.8462,199.866,35474.0
2025-03-26 10:25:00,201.78,202.06,201.6,201.97,31806.0,199.9255,200.2029,199.7471,200.1137,31806.0
2025-03-26 10:30:00,202.01,202.63,202.0,202.47,33241.0,200.1534,200.7677,200.1435,200.6091,33241.0
2025-03-26 10:35:00,202.49,202.61,202.23,202.31,37949.0,200.629,200.7479,200.3714,200.4506,37949.0
2025-03-26 10:40:00,202.32,202.95,202.31,202.95,35147.0,200.4605,201.0847,200.4506,201.0847,35147.0
2025-03-26 10:45:00,202.92,203.0,202.39,202.89,51159.0,201.055,201.1343,200.5299,201.0253,51159.0
2025-03-26 10:50:00,202.87,202.91,202.54,202.62,26100.0,201.0055,201.0451,200.6785,200.7578,26100.0
2025-03-26 10:55:00,202.69,202.85,202.45,202.74,22247.0,200.8271,200.9857,200.5893,200.8767,22247.0
2025-03-26 11:00:00,202.74,202.74,202.28,202.34,24895.0,200.8767,200.8767,200.4209,200.4803,24895.0
2025-03-26 11:05:00,202.34,202.58,202.17,202.28,42034.0,200.4803,200.7181,200.3119,200.4209,42034.0
2025-03-26 11:10:00,202.35,202.36,201.76,202.27,46099.0,200.4902,200.5002,199.9057,200.411,46099.0
2025-03-26 11:15:00,202.27,202.27,201.65,201.71,24087.0,200.411,200.411,199.7967,199.8561,24087.0
2025-03-26 11:20:00,201.8,201.9,201.52,201.64,25489.0,199.9453,200.0444,199.6679,199.7868,25489.0
2025-03-26 11:25:00,201.69,201.75,200.87,200.9,49968.0,199.8363,199.8958,199.0239,199.0536,49968.0
2025-03-26 11:30:00,200.99,201.08,200.8,200.82,47223.0,199.1427,199.2319,198.9545,198.9743,47223.0
2025-03-26 11:35:00,200.89,201.2,200.78,201.1,20867.0,199.0437,199.3508,198.9347,199.2517,20867.0
2025-03-26 11:40:00,201.08,201.17,200.8,200.86,13266.0,199.2319,199.3211,198.9545,199.0139,13266.0
2025-03-26 11:45:00,200.87,200.98,200.68,200.77,18727.0,199.0239,199.1328,198.8356,198.9248,18727.0
2025-03-26 11:50:00,200.77,200.97,200.76,200.92,40209.0,198.9248,199.1229,198.9149,199.0734,40209.0
2025-03-26 11:55:00,200.92,201.25,200.86,201.03,16275.0,199.0734,199.4004,199.0139,199.1824,16275.0
2025-03-26 12:00:00,201.03,201.36,200.96,201.33,16320.0,199.1824,199.5093,199.113,199.4796,16320.0
2025-03-26 12:05:00,201.29,201.37,200.94,201.02,11173.0,199.44,199.5193,199.0932,199.1725,11173.0
2025-03-26 12:10:00,200.97,201.43,200.96,201.43,21286.0,199.1229,199.5787,199.113,199.5787,21286.0
2025-03-26 12:15:00,201.46,201.58,201.24,201.5,28880.0,199.6084,199.7273,199.3905,199.6481,28880.0
2025-03-26 12:20:00,201.5,201.54,201.14,201.16,9301.0,199.6481,199.6877,199.2914,199.3112,9301.0
2025-03-26 12:25:00,201.21,201.37,201.06,201.33,9965.0,199.3607,199.5193,199.2121,199.4796,9965.0
2025-03-26 12:30:00,201.33,201.56,201.16,201.21,17466.0,199.4796,199.7075,199.3112,199.3607,17466.0
2025-03-26 12:35:00,201.21,201.32,200.89,200.93,14618.0,199.3607,199.4697,199.0437,199.0833,14618.0
2025-03-26 12:40:00,200.93,201.0,200.85,200.85,15150.0,199.0833,199.1527,199.004,199.004,15150.0
2025-03-26 12:45:00,200.87,201.34,200.87,201.25,10302.0,199.0239,199.4895,199.0239,199.4004,10302.0
2025-03-26 12:50:00,201.25,201.34,200.98,201.08,24929.0,199.4004,199.4895,199.1328,199.2319,24929.0
2025-03-26 12:55:00,201.1,201.28,201.07,201.13,9906.0,199.2517,199.4301,199.222,199.2815,9906.0
2025-03-26 13:00:00,201.14,201.45,201.1,201.45,24641.0,199.2914,199.5985,199.2517,199.5985,24641.0
2025-03-26 13:05:00,201.4,201.6,201.39,201.6,6447.0,199.549,199.7471,199.5391,199.7471,6447.0
2025-03-26 13:10:00,201.53,201.78,201.53,201.64,10354.0,199.6778,199.9255,199.6778,199.7868,10354.0
2025-03-26 13:15:00,201.63,201.67,201.18,201.41,14153.0,199.7769,199.8165,199.331,199.5589,14153.0
2025-03-26 13:20:00,201.4,201.47,201.28,201.31,7002.0,199.549,199.6183,199.4301,199.4598,7002.0
2025-03-26 13:25:00,201.36,201.63,201.35,201.53,9373.0,199.5093,199.7769,199.4994,199.6778,9373.0
2025-03-26 13:30:00,201.53,201.65,201.37,201.53,55044.0,199.6778,199.7967,199.5193,199.6778,55044.0
2025-03-26 13:35:00,201.51,201.9,201.43,201.86,11672.0,199.658,200.0444,199.5787,200.0048,11672.0
2025-03-26 13:40:00,201.87,202.24,201.79,201.95,47162.0,200.0147,200.3813,199.9354,200.0939,47162.0
2025-03-26 13:45:00,201.82,201.89,201.68,201.8,17561.0,199.9651,200.0345,199.8264,199.9453,17561.0
2025-03-26 13:50:00,201.8,201.94,201.71,201.86,27774.0,199.9453,200.084,199.8561,200.0048,27774.0
2025-03-26 13:55:00,201.86,201.91,201.76,201.82,26698.0,200.0048,200.0543,199.9057,199.9651,26698.0
2025-03-26 14:00:00,201.86,202.09,201.83,202.08,15136.0,200.0048,200.2326,199.975,200.2227,15136.0
2025-03-26 14:05:00,202.08,202.48,202.0,202.42,18507.0,200.2227,200.6191,200.1435,200.5596,18507.0
2025-03-26 14:10:00,202.45,202.58,202.32,202.33,24178.0,200.5893,200.7181,200.4605,200.4704,24178.0
2025-03-26 14:15:00,202.33,202.37,202.18,202.2,23599.0,200.4704,200.5101,200.3218,200.3416,23599.0
2025-03-26 14:20:00,202.2,202.25,202.0,202.09,22110.0,200.3416,200.3912,200.1435,200.2326,22110.0
2025-03-26 14:25:00,202.11,202.34,202.09,202.3,14320.0,200.2525,200.4803,200.2326,200.4407,14320.0
2025-03-26 14:30:00,202.3,202.45,202.25,202.33,35993.0,200.4407,200.5893,200.3912,200.4704,35993.0
2025-03-26 14:35:00,202.33,202.34,202.13,202.28,13797.0,200.4704,200.4803,200.2723,200.4209,13797.0
2025-03-26 14:40:00,202.22,202.42,202.03,202.11,15960.0,200.3614,200.5596,200.1732,200.2525,15960.0
2025-03-26 14:45:00,202.11,202.3,201.93,202.17,58871.0,200.2525,200.4407,200.0741,200.3119,58871.0
2025-03-26 14:50:00,202.17,202.17,201.7,201.89,23866.0,200.3119,200.3119,199.8462,200.0345,23866.0
2025-03-26 14:55:00,201.89,201.92,201.14,201.47,100094.0,200.0345,200.0642,199.2914,199.6183,100094.0
2025-03-26 15:00:00,201.49,201.55,200.91,200.97,44257.0,199.6382,199.6976,199.0635,199.1229,44257.0
2025-03-26 15:05:00,200.97,201.4,200.96,201.18,54806.0,199.1229,199.549,199.113,199.331,54806.0
2025-03-26 15:10:00,201.19,201.24,200.98,201.05,37042.0,199.3409,199.3905,199.1328,199.2022,37042.0
2025-03-26 15:15:00,201.05,201.25,201.01,201.06,36284.0,199.2022,199.4004,199.1626,199.2121,36284.0
2025-03-26 15:20:00,201.08,201.27,201.01,201.07,44724.0,199.2319,199.4202,199.1626,199.222,44724.0
2025-03-26 15:25:00,201.07,201.2,201.05,201.13,42059.0,199.222,199.3508,199.2022,199.2815,42059.0
2025-03-26 15:30:00,201.13,201.36,201.01,201.22,41611.0,199.2815,199.5093,199.1626,199.3706,41611.0
2025-03-26 15:35:00,201.22,201.29,201.1,201.12,35734.0,199.3706,199.44,199.2517,199.2716,35734.0
2025-03-26 15:40:00,201.12,201.24,200.97,200.97,46931.0,199.2716,199.3905,199.1229,199.1229,46931.0
2025-03-26 15:45:00,200.96,201.3,200.89,201.17,55987.0,199.113,199.4499,199.0437,199.3211,55987.0
2025-03-26 15:50:00,201.22,201.65,201.02,201.49,90750.0,199.3706,199.7967,199.1725,199.6382,90750.0
2025-03-26 15:55:00,201.41,201.48,201.09,201.21,244190.0,199.5589,199.6282,199.2418,199.3607,244190.0
2025-03-27 09:30:00,202.02,202.42,201.3,202.21,80914.0,200.1633,200.5596,199.4499,200.3515,80914.0
2025-03-27 09:35:00,202.28,203.08,202.17,203.06,34850.0,200.4209,201.2135,200.3119,201.1937,34850.0
2025-03-27 09:40:00,203.0,203.35,202.62,202.86,19199.0,201.1343,201.4811,200.7578,200.9956,19199.0
2025-03-27 09:45:00,202.71,202.94,202.19,202.44,40941.0,200.8469,201.0748,200.3317,200.5794,40941.0
2025-03-27 09:50:00,202.44,202.57,201.59,202.09,55566.0,200.5794,200.7082,199.7372,200.2326,55566.0
2025-03-27 09:55:00,202.12,202.46,201.98,202.21,13245.0,200.2624,200.5992,200.1236,200.3515,13245.0
2025-03-27 10:00:00,202.37,202.74,202.36,202.6,38069.0,200.5101,200.8767,200.5002,200.738,38069.0
2025-03-27 10:05:00,202.59,203.18,202.59,202.99,35569.0,200.728,201.3126,200.728,201.1244,35569.0
2025-03-27 10:10:00,203.04,203.1,202.42,203.06,19508.0,201.1739,201.2334,200.5596,201.1937,19508.0
2025-03-27 10:15:00,203.05,203.08,202.32,202.78,25343.0,201.1838,201.2135,200.4605,200.9163,25343.0
2025-03-27 10:20:00,202.7,203.01,202.7,202.92,23117.0,200.837,201.1442,200.837,201.055,23117.0
2025-03-27 10:25:00,202.89,202.93,202.13,202.13,33232.0,201.0253,201.0649,200.2723,200.2723,33232.0
2025-03-27 10:30:00,202.17,202.24,201.9,202.0,87206.0,200.3119,200.3813,200.0444,200.1435,87206.0
2025-03-27 10:35:00,201.97,202.49,201.9,202.49,36882.0,200.1137,200.629,200.0444,200.629,36882.0
2025-03-27 10:40:00,202.5,202.5,201.99,202.21,41699.0,200.6389,200.6389,200.1336,200.3515,41699.0
2025-03-27 10:45:00,202.24,202.36,202.08,202.33,13620.0,200.3813,200.5002,200.2227,200.4704,13620.0
2025-03-27 10:50:00,202.4,202.54,202.22,202.36,21840.0,200.5398,200.6785,200.3614,200.5002,21840.0
2025-03-27 10:55:00,202.36,203.12,202.25,203.11,37867.0,200.5002,201.2532,200.3912,201.2433,37867.0
2025-03-27 11:00:00,203.03,203.37,202.95,203.34,24928.0,201.164,201.5009,201.0847,201.4711,24928.0
2025-03-27 11:05:00,203.42,203.47,203.06,203.15,17944.0,201.5504,201.6,201.1937,201.2829,17944.0
2025-03-27 11:10:00,203.15,203.34,203.06,203.23,10810.0,201.2829,201.4711,201.1937,201.3622,10810.0
2025-03-27 11:15:00,203.24,203.33,203.09,203.09,8456.0,201.3721,201.4612,201.2234,201.2234,8456.0
2025-03-27 11:20:00,203.05,203.17,202.92,203.11,41326.0,201.1838,201.3027,201.055,201.2433,41326.0
2025-03-27 11:25:00,203.1,203.39,203.06,203.39,17178.0,201.2334,201.5207,201.1937,201.5207,17178.0
2025-03-27 11:30:00,203.45,203.68,203.3,203.36,22519.0,201.5801,201.808,201.4315,201.491,22519.0
2025-03-27 11:35:00,203.28,203.36,203.1,203.21,15017.0,201.4117,201.491,201.2334,201.3423,15017.0
2025-03-27 11:40:00,203.24,203.24,203.07,203.07,5961.0,201.3721,201.3721,201.2036,201.2036,5961.0
2025-03-27 11:45:00,203.07,203.16,202.8,202.8,10313.0,201.2036,201.2928,200.9361,200.9361,10313.0
2025-03-27 11:50:00,202.82,202.89,202.69,202.78,23310.0,200.9559,201.0253,200.8271,200.9163,23310.0
2025-03-27 11:55:00,202.69,202.89,202.53,202.89,43597.0,200.8271,201.0253,200.6686,201.0253,43597.0
2025-03-27 12:00:00,202.89,202.92,202.79,202.86,7808.0,201.0253,201.055,200.9262,200.9956,7808.0
2025-03-27 12:05:00,202.87,202.98,202.72,202.73,15635.0,201.0055,201.1145,200.8568,200.8668,15635.0
2025-03-27 12:10:00,202.71,202.75,202.4,202.44,15351.0,200.8469,200.8866,200.5398,200.5794,15351.0
2025-03-27 12:15:00,202.45,202.62,202.43,202.5,13553.0,200.5893,200.7578,200.5695,200.6389,13553.0
2025-03-27 12:20:00,202.58,202.64,202.48,202.53,9322.0,200.7181,200.7776,200.6191,200.6686,9322.0
2025-03-27 12:25:00,202.54,202.6,202.17,202.31,40634.0,200.6785,200.738,200.3119,200.4506,40634.0
2025-03-27 12:30:00,202.26,202.35,202.03,202.07,19169.0,200.4011,200.4902,200.1732,200.2128,19169.0
2025-03-27 12:35:00,202.05,202.28,202.01,202.03,31491.0,200.193,200.4209,200.1534,200.1732,31491.0
2025-03-27 12:40:00,202.03,202.3,201.97,202.21,73861.0,200.1732,200.4407,200.1137,200.3515,73861.0
2025-03-27 12:45:00,202.21,202.55,202.21,202.27,24626.0,200.3515,200.6884,200.3515,200.411,24626.0
2025-03-27 12:50:00,202.41,202.41,202.16,202.27,10134.0,200.5497,200.5497,200.302,200.411,10134.0
2025-03-27 12:55:00,202.31,202.49,202.22,202.43,11789.0,200.4506,200.629,200.3614,200.5695,11789.0
2025-03-27 13:00:00,202.45,202.7,202.38,202.61,11899.0,200.5893,200.837,200.52,200.7479,11899.0
2025-03-27 13:05:00,202.64,202.76,202.59,202.67,16357.0,200.7776,200.8965,200.728,200.8073,16357.0
2025-03-27 13:10:00,202.71,202.71,202.53,202.64,7742.0,200.8469,200.8469,200.6686,200.7776,7742.0
2025-03-27 13:15:00,202.64,202.69,202.48,202.48,11017.0,200.7776,200.8271,200.6191,200.6191,11017.0
2025-03-27 13:20:00,202.52,202.59,202.28,202.33,19022.0,200.6587,200.728,200.4209,200.4704,19022.0
2025-03-27 13:25:00,202.33,202.33,201.78,202.02,46175.0,200.4704,200.4704,199.9255,200.1633,46175.0
2025-03-27 13:30:00,201.98,202.24,201.97,202.15,14234.0,200.1236,200.3813,200.1137,200.2921,14234.0
2025-03-27 13:35:00,202.12,202.16,201.9,202.01,23265.0,200.2624,200.302,200.0444,200.1534,23265.0
2025-03-27 13:40:00,202.06,202.06,201.72,201.76,15833.0,200.2029,200.2029,199.866,199.9057,15833.0
2025-03-27 13:45:00,201.81,201.93,201.63,201.72,12566.0,199.9552,200.0741,199.7769,199.866,12566.0
2025-03-27 13:50:00,201.76,201.82,201.51,201.54,11841.0,199.9057,199.9651,199.658,199.6877,11841.0
2025-03-27 13:55:00,201.56,201.69,201.45,201.67,11006.0,199.7075,199.8363,199.5985,199.8165,11006.0
2025-03-27 14:00:00,201.67,201.74,201.48,201.69,9976.0,199.8165,199.8859,199.6282,199.8363,9976.0
2025-03-27 14:05:00,201.66,201.93,201.57,201.84,19094.0,199.8066,200.0741,199.7174,199.9849,19094.0
2025-03-27 14:10:00,201.88,202.23,201.88,202.23,34693.0,200.0246,200.3714,200.0246,200.3714,34693.0
2025-03-27 14:15:00,202.25,202.3,202.04,202.05,15597.0,200.3912,200.4407,200.1831,200.193,15597.0
2025-03-27 14:20:00,201.99,202.11,201.88,201.88,7173.0,200.1336,200.2525,200.0246,200.0246,7173.0
2025-03-27 14:25:00,201.81,202.0,201.71,201.91,14077.0,199.9552,200.1435,199.8561,200.0543,14077.0
2025-03-27 14:30:00,201.9,202.0,201.84,201.89,9075.0,200.0444,200.1435,199.9849,200.0345,9075.0
2025-03-27 14:35:00,201.88,202.08,201.83,202.07,13070.0,200.0246,200.2227,199.975,200.2128,13070.0
2025-03-27 14:40:00,202.07,202.1,201.89,201.96,16527.0,200.2128,200.2425,200.0345,200.1038,16527.0
2025-03-27 14:45:00,202.0,202.04,201.83,201.97,16724.0,200.1435,200.1831,199.975,200.1137,16724.0
2025-03-27 14:50:00,201.93,202.02,201.78,201.84,11223.0,200.0741,200.1633,199.9255,199.9849,11223.0
2025-03-27 14:55:00,201.84,201.89,201.47,201.53,10805.0,199.9849,200.0345,199.6183,199.6778,10805.0
2025-03-27 15:00:00,201.5,201.99,201.5,201.76,17279.0,199.6481,200.1336,199.6481,199.9057,17279.0
2025-03-27 15:05:00,201.68,201.83,201.66,201.7,15847.0,199.8264,199.975,199.8066,199.8462,15847.0
2025-03-27 15:10:00,201.72,201.81,201.57,201.66,19722.0,199.866,199.9552,199.7174,199.8066,19722.0
2025-03-27 15:15:00,201.66,201.94,201.66,201.9,12994.0,199.8066,200.084,199.8066,200.0444,12994.0
2025-03-27 15:20:00,201.9,202.08,201.87,201.98,11927.0,200.0444,200.2227,200.0147,200.1236,11927.0
2025-03-27 15:25:00,201.98,202.19,201.93,202.16,15226.0,200.1236,200.3317,200.0741,200.302,15226.0
2025-03-27 15:30:00,202.11,202.29,202.1,202.27,18232.0,200.2525,200.4308,200.2425,200.411,18232.0
2025-03-27 15:35:00,202.27,202.35,202.18,202.2,12962.0,200.411,200.4902,200.3218,200.3416,12962.0
2025-03-27 15:40:00,202.21,202.63,202.2,202.54,40552.0,200.3515,200.7677,200.3416,200.6785,40552.0
2025-03-27 15:45:00,202.54,203.14,202.54,203.12,35371.0,200.6785,201.273,200.6785,201.2532,35371.0
2025-03-27 15:50:00,203.13,203.43,203.0,203.38,85548.0,201.2631,201.5603,201.1343,201.5108,85548.0
2025-03-27 15:55:00,203.44,203.45,202.55,202.61,273315.0,201.5702,201.5801,200.6884,200.7479,273315.0
2025-03-28 09:30:00,202.73,204.19,202.4,203.37,108970.0,200.8668,202.3133,200.5398,201.5009,108970.0
2025-03-28 09:35:00,203.46,204.18,202.86,203.62,38170.0,201.59,202.3034,200.9956,201.7486,38170.0
2025-03-28 09:40:00,203.37,204.18,203.36,203.71,44882.0,201.5009,202.3034,201.491,201.8377,44882.0
2025-03-28 09:45:00,203.78,204.0,203.02,203.39,46113.0,201.9071,202.1251,201.1541,201.5207,46113.0
2025-03-28 09:50:00,203.36,203.91,203.17,203.69,55358.0,201.491,202.0359,201.3027,201.8179,55358.0
2025-03-28 09:55:00,203.68,203.8,203.19,203.19,19760.0,201.808,201.9269,201.3225,201.3225,19760.0
2025-03-28 10:00:00,203.17,203.75,202.57,203.37,52165.0,201.3027,201.8774,200.7082,201.5009,52165.0
2025-03-28 10:05:00,203.24,203.94,203.11,203.18,59549.0,201.3721,202.0656,201.2433,201.3126,59549.0
2025-03-28 10:10:00,203.1,203.28,202.87,202.99,38266.0,201.2334,201.4117,201.0055,201.1244,38266.0
2025-03-28 10:15:00,203.03,203.15,202.65,202.81,20284.0,201.164,201.2829,200.7875,200.946,20284.0
2025-03-28 10:20:00,202.81,203.0,202.64,202.64,32021.0,200.946,201.1343,200.7776,200.7776,32021.0
2025-03-28 10:25:00,202.64,202.93,202.56,202.72,52967.0,200.7776,201.0649,200.6983,200.8568,52967.0
2025-03-28 10:30:00,202.73,203.04,202.39,202.44,22628.0,200.8668,201.1739,200.5299,200.5794,22628.0
2025-03-28 10:35:00,202.4,202.45,202.05,202.31,44837.0,200.5398,200.5893,200.193,200.4506,44837.0
2025-03-28 10:40:00,202.26,202.47,201.88,201.96,58688.0,200.4011,200.6091,200.0246,200.1038,58688.0
2025-03-28 10:45:00,201.95,201.98,201.59,201.91,38313.0,200.0939,200.1236,199.7372,200.0543,38313.0
2025-03-28 10:50:00,201.82,202.13,201.82,202.09,17075.0,199.9651,200.2723,199.9651,200.2326,17075.0
2025-03-28 10:55:00,202.1,202.21,201.96,202.01,70829.0,200.2425,200.3515,200.1038,200.1534,70829.0
2025-03-28 11:00:00,201.97,202.37,201.96,202.26,31556.0,200.1137,200.5101,200.1038,200.4011,31556.0
2025-03-28 11:05:00,202.35,202.77,202.19,202.7,25240.0,200.4902,200.9064,200.3317,200.837,25240.0
2025-03-28 11:10:00,202.76,203.29,202.69,203.27,42733.0,200.8965,201.4216,200.8271,201.4018,42733.0
2025-03-28 11:15:00,203.24,203.39,203.01,203.03,20570.0,201.3721,201.5207,201.1442,201.164,20570.0
2025-03-28 11:20:00,203.08,203.63,203.07,203.34,28115.0,201.2135,201.7585,201.2036,201.4711,28115.0
2025-03-28 11:25:00,203.35,203.42,203.02,203.14,18886.0,201.4811,201.5504,201.1541,201.273,18886.0
2025-03-28 11:30:00,203.12,203.19,202.88,203.11,21619.0,201.2532,201.3225,201.0154,201.2433,21619.0
2025-03-28 11:35:00,203.13,203.21,202.93,203.0,9682.0,201.2631,201.3423,201.0649,201.1343,9682.0
2025-03-28 11:40:00,202.96,202.96,202.68,202.73,16422.0,201.0946,201.0946,200.8172,200.8668,16422.0
2025-03-28 11:45:00,202.78,202.9,202.65,202.81,57999.0,200.9163,201.0352,200.7875,200.946,57999.0
2025-03-28 11:50:00,202.81,203.25,202.69,203.2,22265.0,200.946,201.382,200.8271,201.3324,22265.0
2025-03-28 11:55:00,203.24,203.47,203.15,203.28,11942.0,201.3721,201.6,201.2829,201.4117,11942.0
2025-03-28 12:00:00,203.3,203.88,203.27,203.88,21964.0,201.4315,202.0062,201.4018,202.0062,21964.0
2025-03-28 12:05:00,203.81,203.88,203.57,203.74,25017.0,201.9368,202.0062,201.699,201.8675,25017.0
2025-03-28 12:10:00,203.81,203.98,203.79,203.98,19718.0,201.9368,202.1053,201.917,202.1053,19718.0
2025-03-28 12:15:00,203.9,204.25,203.83,204.2,33712.0,202.026,202.3728,201.9566,202.3232,33712.0
2025-03-28 12:20:00,204.19,204.75,203.93,204.73,55943.0,202.3133,202.8682,202.0557,202.8484,55943.0
2025-03-28 12:25:00,204.65,204.84,204.28,204.58,40899.0,202.7691,202.9574,202.4025,202.6998,40899.0
2025-03-28 12:30:00,204.6,204.64,203.9,203.97,38706.0,202.7196,202.7592,202.026,202.0954,38706.0
2025-03-28 12:35:00,203.9,204.59,203.84,204.43,29305.0,202.026,202.7097,201.9666,202.5511,29305.0
2025-03-28 12:40:00,204.43,204.64,204.25,204.32,37766.0,202.5511,202.7592,202.3728,202.4421,37766.0
2025-03-28 12:45:00,204.38,204.56,204.25,204.36,23642.0,202.5016,202.6799,202.3728,202.4818,23642.0
2025-03-28 12:50:00,204.44,204.56,204.3,204.48,19714.0,202.561,202.6799,202.4223,202.6007,19714.0
2025-03-28 12:55:00,204.48,204.63,204.22,204.44,32039.0,202.6007,202.7493,202.3431,202.561,32039.0
2025-03-28 13:00:00,204.4,204.85,204.4,204.75,36069.0,202.5214,202.9673,202.5214,202.8682,36069.0
2025-03-28 13:05:00,204.75,204.85,204.6,204.83,26124.0,202.8682,202.9673,202.7196,202.9475,26124.0
2025-03-28 13:10:00,204.83,205.05,204.74,204.93,29909.0,202.9475,203.1654,202.8583,203.0465,29909.0
2025-03-28 13:15:00,204.87,204.91,204.62,204.78,36032.0,202.9871,203.0267,202.7394,202.8979,36032.0
2025-03-28 13:20:00,204.78,204.88,204.58,204.73,21826.0,202.8979,202.997,202.6998,202.8484,21826.0
2025-03-28 13:25:00,204.7,204.78,204.59,204.72,26142.0,202.8187,202.8979,202.7097,202.8385,26142.0
2025-03-28 13:30:00,204.72,205.17,204.7,205.1,38163.0,202.8385,203.2843,202.8187,203.215,38163.0
2025-03-28 13:35:00,205.1,205.25,205.01,205.22,29644.0,203.215,203.3636,203.1258,203.3339,29644.0
2025-03-28 13:40:00,205.24,205.26,204.96,205.12,38491.0,203.3537,203.3735,203.0763,203.2348,38491.0
2025-03-28 13:45:00,204.95,205.06,204.49,204.5,23955.0,203.0664,203.1753,202.6106,202.6205,23955.0
2025-03-28 13:50:00,204.58,205.0,204.44,204.92,46729.0,202.6998,203.1159,202.561,203.0366,46729.0
2025-03-28 13:55:00,205.03,205.49,204.99,205.25,26939.0,203.1456,203.6014,203.106,203.3636,26939.0
2025-03-28 14:00:00,205.23,205.63,205.18,205.59,39132.0,203.3438,203.7401,203.2942,203.7005,39132.0
2025-03-28 14:05:00,205.59,205.64,205.22,205.35,25645.0,203.7005,203.75,203.3339,203.4627,25645.0
2025-03-28 14:10:00,205.35,205.35,204.83,204.94,45354.0,203.4627,203.4627,202.9475,203.0564,45354.0
2025-03-28 14:15:00,204.91,205.12,204.72,205.03,39364.0,203.0267,203.2348,202.8385,203.1456,39364.0
2025-03-28 14:20:00,205.03,205.07,204.55,204.56,44831.0,203.1456,203.1852,202.67,202.6799,44831.0
2025-03-28 14:25:00,204.57,205.1,204.55,204.96,54055.0,202.6898,203.215,202.67,203.0763,54055.0
2025-03-28 14:30:00,204.96,205.25,204.8,205.2,53196.0,203.0763,203.3636,202.9177,203.3141,53196.0
2025-03-28 14:35:00,205.18,205.55,204.96,205.01,53382.0,203.2942,203.6608,203.0763,203.1258,53382.0
2025-03-28 14:40:00,204.97,205.15,204.85,205.04,33514.0,203.0862,203.2645,202.9673,203.1555,33514.0
2025-03-28 14:45:00,205.15,205.25,204.93,204.99,37985.0,203.2645,203.3636,203.0465,203.106,37985.0
2025-03-28 14:50:00,205.06,205.1,204.84,204.96,41324.0,203.1753,203.215,202.9574,203.0763,41324.0
2025-03-28 14:55:00,204.99,205.34,204.82,205.26,29719.0,203.106,203.4528,202.9375,203.3735,29719.0
2025-03-28 15:00:00,205.26,205.81,205.26,205.71,31477.0,203.3735,203.9184,203.3735,203.8194,31477.0
2025-03-28 15:05:00,205.8,205.97,205.7,205.87,32582.0,203.9085,204.077,203.8095,203.9779,32582.0
2025-03-28 15:10:00,205.9,205.9,205.69,205.76,34304.0,204.0076,204.0076,203.7996,203.8689,34304.0
2025-03-28 15:15:00,205.74,205.76,205.32,205.41,34089.0,203.8491,203.8689,203.433,203.5221,34089.0
2025-03-28 15:20:00,205.41,205.55,205.35,205.47,28199.0,203.5221,203.6608,203.4627,203.5816,28199.0
2025-03-28 15:25:00,205.47,205.61,205.3,205.51,30338.0,203.5816,203.7203,203.4131,203.6212,30338.0
2025-03-28 15:30:00,205.5,205.74,205.31,205.66,40490.0,203.6113,203.8491,203.423,203.7698,40490.0
2025-03-28 15:35:00,205.66,205.76,205.4,205.48,53041.0,203.7698,203.8689,203.5122,203.5915,53041.0
2025-03-28 15:40:00,205.47,205.78,205.45,205.56,75144.0,203.5816,203.8887,203.5618,203.6707,75144.0
2025-03-28 15:45:00,205.59,205.83,205.5,205.79,81667.0,203.7005,203.9383,203.6113,203.8986,81667.0
2025-03-28 15:50:00,205.82,206.02,205.36,205.5,139102.0,203.9284,204.1265,203.4726,203.6113,139102.0
2025-03-28 15:55:00,205.4,205.62,204.99,205.14,323759.0,203.5122,203.7302,203.106,203.2546,323759.0
2025-03-31 09:30:00,204.4,206.62,204.39,206.13,191871.0,202.5214,204.721,202.5115,204.2355,191871.0
2025-03-31 09:35:00,206.13,206.43,204.58,204.88,86109.0,204.2355,204.5328,202.6998,202.997,86109.0
2025-03-31 09:40:00,204.86,205.68,204.67,205.42,56358.0,202.9772,203.7896,202.7889,203.532,56358.0
2025-03-31 09:45:00,205.39,205.57,204.68,204.81,65890.0,203.5023,203.6807,202.7988,202.9276,65890.0
2025-03-31 09:50:00,204.8,205.4,204.51,205.09,127690.0,202.9177,203.5122,202.6304,203.2051,127690.0
2025-03-31 09:55:00,205.09,205.98,205.08,205.93,76422.0,203.2051,204.0869,203.1952,204.0373,76422.0
2025-03-31 10:00:00,205.93,206.95,205.57,206.95,63804.0,204.0373,205.048,203.6807,205.048,63804.0
2025-03-31 10:05:00,206.86,207.22,206.33,206.84,89861.0,204.9588,205.3155,204.4337,204.939,89861.0
2025-03-31 10:10:00,206.8,207.01,206.5,206.87,60484.0,204.8993,205.1074,204.6021,204.9687,60484.0
2025-03-31 10:15:00,206.79,207.47,206.79,207.35,41977.0,204.8894,205.5632,204.8894,205.4443,41977.0
2025-03-31 10:20:00,207.3,207.93,207.23,207.71,81160.0,205.3948,206.019,205.3254,205.801,81160.0
2025-03-31 10:25:00,207.73,208.67,207.7,208.53,59314.0,205.8208,206.7522,205.7911,206.6134,59314.0
2025-03-31 10:30:00,208.54,209.67,208.54,209.63,100024.0,206.6234,207.743,206.6234,207.7033,100024.0
2025-03-31 10:35:00,209.59,209.73,209.22,209.34,58409.0,207.6637,207.8024,207.2971,207.416,58409.0
2025-03-31 10:40:00,209.4,209.4,208.91,209.25,57181.0,207.4755,207.4755,206.99,207.3268,57181.0
2025-03-31 10:45:00,209.29,209.75,209.26,209.67,54440.0,207.3665,207.8222,207.3367,207.743,54440.0
2025-03-31 10:50:00,209.58,209.66,209.17,209.44,63495.0,207.6538,207.7331,207.2476,207.5151,63495.0
2025-03-31 10:55:00,209.44,209.79,209.03,209.72,60180.0,207.5151,207.8619,207.1089,207.7925,60180.0
2025-03-31 11:00:00,209.78,210.03,209.59,209.87,61282.0,207.852,208.0997,207.6637,207.9411,61282.0
2025-03-31 11:05:00,209.9,210.2,209.78,210.04,43444.0,207.9709,208.2681,207.852,208.1096,43444.0
2025-03-31 11:10:00,209.99,210.26,209.89,210.18,51970.0,208.06,208.3275,207.961,208.2483,51970.0
2025-03-31 11:15:00,210.16,210.73,210.12,210.48,85196.0,208.2285,208.7932,208.1888,208.5455,85196.0
2025-03-31 11:20:00,210.51,210.81,210.41,210.62,65755.0,208.5753,208.8725,208.4762,208.6842,65755.0
2025-03-31 11:25:00,210.6,210.73,209.48,209.76,125684.0,208.6644,208.7932,207.5547,207.8321,125684.0
2025-03-31 11:30:00,209.62,209.77,208.73,208.84,241400.0,207.6934,207.8421,206.8116,206.9206,241400.0
2025-03-31 11:35:00,208.84,208.97,208.29,208.55,28449.0,206.9206,207.0494,206.3757,206.6333,28449.0
2025-03-31 11:40:00,208.55,208.69,207.71,207.8,25095.0,206.6333,206.772,205.801,205.8902,25095.0
2025-03-31 11:45:00,207.8,207.85,207.15,207.45,28249.0,205.8902,205.9397,205.2461,205.5434,28249.0
2025-03-31 11:50:00,207.51,207.77,207.04,207.04,21577.0,205.6028,205.8604,205.1371,205.1371,21577.0
2025-03-31 11:55:00,207.01,207.24,206.71,207.22,35491.0,205.1074,205.3353,204.8102,205.3155,35491.0
2025-03-31 12:00:00,207.22,207.91,207.21,207.82,21949.0,205.3155,205.9991,205.3056,205.91,21949.0
2025-03-31 12:05:00,207.8,207.91,207.5,207.71,31370.0,205.8902,205.9991,205.5929,205.801,31370.0
2025-03-31 12:10:00,207.71,208.15,207.47,208.06,32677.0,205.801,206.2369,205.5632,206.1478,32677.0
2025-03-31 12:15:00,208.02,208.06,207.45,207.73,96431.0,206.1081,206.1478,205.5434,205.8208,96431.0
2025-03-31 12:20:00,207.63,207.84,207.39,207.47,14732.0,205.7217,205.9298,205.4839,205.5632,14732.0
2025-03-31 12:25:00,207.49,207.54,206.94,206.95,22011.0,205.583,205.6325,205.0381,205.048,22011.0
2025-03-31 12:30:00,206.99,207.41,206.98,207.15,29461.0,205.0876,205.5037,205.0777,205.2461,29461.0
2025-03-31 12:35:00,207.15,207.18,206.71,206.8,46692.0,205.2461,205.2759,204.8102,204.8993,46692.0
2025-03-31 12:40:00,206.81,207.08,206.43,206.71,47385.0,204.9093,205.1768,204.5328,204.8102,47385.0
2025-03-31 12:45:00,206.72,206.97,206.72,206.84,13285.0,204.8201,205.0678,204.8201,204.939,13285.0
2025-03-31 12:50:00,206.84,207.05,206.68,207.05,21710.0,204.939,205.1471,204.7805,205.1471,21710.0
2025-03-31 12:55:00,206.97,207.53,206.9,207.44,23428.0,205.0678,205.6226,204.9984,205.5335,23428.0
2025-03-31 13:00:00,207.48,207.48,207.03,207.04,15670.0,205.5731,205.5731,205.1272,205.1371,15670.0
2025-03-31 13:05:00,207.14,207.47,207.14,207.46,7649.0,205.2362,205.5632,205.2362,205.5533,7649.0
2025-03-31 13:10:00,207.47,207.72,207.42,207.71,12067.0,205.5632,205.8109,205.5137,205.801,12067.0
2025-03-31 13:15:00,207.65,207.71,207.33,207.33,41194.0,205.7415,205.801,205.4245,205.4245,41194.0
2025-03-31 13:20:00,207.33,207.33,206.97,207.28,42003.0,205.4245,205.4245,205.0678,205.3749,42003.0
2025-03-31 13:25:00,207.31,207.77,207.27,207.77,12001.0,205.4047,205.8604,205.365,205.8604,12001.0
2025-03-31 13:30:00,207.68,207.87,207.54,207.87,14666.0,205.7713,205.9595,205.6325,205.9595,14666.0
2025-03-31 13:35:00,207.87,207.99,207.82,207.84,14450.0,205.9595,206.0784,205.91,205.9298,14450.0
2025-03-31 13:40:00,207.86,207.86,207.34,207.39,12768.0,205.9496,205.9496,205.4344,205.4839,12768.0
2025-03-31 13:45:00,207.4,207.78,207.22,207.78,98599.0,205.4938,205.8703,205.3155,205.8703,98599.0
2025-03-31 13:50:00,207.7,208.02,207.62,207.95,18249.0,205.7911,206.1081,205.7118,206.0388,18249.0
2025-03-31 13:55:00,207.95,208.19,207.81,207.9,21632.0,206.0388,206.2766,205.9001,205.9892,21632.0
2025-03-31 14:00:00,207.93,208.56,207.88,208.38,39916.0,206.019,206.6432,205.9694,206.4648,39916.0
2025-03-31 14:05:00,208.37,208.66,208.22,208.63,28183.0,206.4549,206.7423,206.3063,206.7125,28183.0
2025-03-31 14:10:00,208.63,208.88,208.61,208.7,17701.0,206.7125,206.9602,206.6927,206.7819,17701.0
2025-03-31 14:15:00,208.7,208.94,208.58,208.87,15750.0,206.7819,207.0197,206.663,206.9503,15750.0
2025-03-31 14:20:00,208.94,209.25,208.94,209.13,34215.0,207.0197,207.3268,207.0197,207.2079,34215.0
2025-03-31 14:25:00,209.15,209.22,208.9,209.06,30229.0,207.2278,207.2971,206.98,207.1386,30229.0
2025-03-31 14:30:00,209.11,209.41,209.02,209.17,45727.0,207.1881,207.4854,207.0989,207.2476,45727.0
2025-03-31 14:35:00,209.15,209.16,208.8,208.9,50050.0,207.2278,207.2377,206.881,206.98,50050.0
2025-03-31 14:40:00,208.9,209.22,208.81,208.91,50031.0,206.98,207.2971,206.8909,206.99,50031.0
2025-03-31 14:45:00,208.95,209.09,208.86,208.92,33769.0,207.0296,207.1683,206.9404,206.9999,33769.0
2025-03-31 14:50:00,208.91,209.26,208.91,209.05,215926.0,206.99,207.3367,206.99,207.1287,215926.0
2025-03-31 14:55:00,209.05,209.05,208.38,208.4,46175.0,207.1287,207.1287,206.4648,206.4846,46175.0
2025-03-31 15:00:00,208.38,208.79,208.37,208.74,57351.0,206.4648,206.8711,206.4549,206.8215,57351.0
2025-03-31 15:05:00,208.76,208.86,208.47,208.78,47212.0,206.8413,206.9404,206.554,206.8612,47212.0
2025-03-31 15:10:00,208.78,209.38,208.67,209.22,38570.0,206.8612,207.4556,206.7522,207.2971,38570.0
2025-03-31 15:15:00,209.23,209.32,209.01,209.2,82385.0,207.307,207.3962,207.089,207.2773,82385.0
2025-03-31 15:20:00,209.19,209.3,208.8,209.15,54035.0,207.2674,207.3764,206.881,207.2278,54035.0
2025-03-31 15:25:00,209.24,209.51,209.14,209.46,40121.0,207.3169,207.5844,207.2178,207.5349,40121.0
2025-03-31 15:30:00,209.47,209.72,209.34,209.64,71114.0,207.5448,207.7925,207.416,207.7132,71114.0
2025-03-31 15:35:00,209.71,209.86,209.36,209.6,54310.0,207.7826,207.9312,207.4358,207.6736,54310.0
2025-03-31 15:40:00,209.66,210.16,209.57,209.96,70144.0,207.7331,208.2285,207.6439,208.0303,70144.0
2025-03-31 15:45:00,209.97,210.43,209.89,210.43,66840.0,208.0402,208.496,207.961,208.496,66840.0
2025-03-31 15:50:00,210.45,210.63,209.17,209.74,213752.0,208.5158,208.6941,207.2476,207.8123,213752.0
2025-03-31 15:55:00,209.74,209.85,209.17,209.57,493888.0,207.8123,207.9213,207.2476,207.6439,493888.0
2025-04-01 09:30:00,210.52,211.23,210.0,210.56,179178.0,208.5852,209.2886,208.0699,208.6248,179178.0
2025-04-01 09:35:00,210.69,212.15,210.59,211.78,78507.0,208.7536,210.2002,208.6545,209.8336,78507.0
2025-04-01 09:40:00,211.95,212.0,209.77,210.19,71584.0,210.002,210.0516,207.8421,208.2582,71584.0
2025-04-01 09:45:00,210.03,210.63,209.94,210.51,54837.0,208.0997,208.6941,208.0105,208.5753,54837.0
2025-04-01 09:50:00,210.55,210.59,209.32,209.4,89643.0,208.6149,208.6545,207.3962,207.4755,89643.0
2025-04-01 09:55:00,209.4,209.41,208.52,208.61,87796.0,207.4755,207.4854,206.6035,206.6927,87796.0
2025-04-01 10:00:00,208.61,209.71,208.47,209.55,105016.0,206.6927,207.7826,206.554,207.6241,105016.0
2025-04-01 10:05:00,209.54,209.55,208.67,208.84,44539.0,207.6142,207.6241,206.7522,206.9206,44539.0
2025-04-01 10:10:00,208.86,209.09,208.52,208.89,23557.0,206.9404,207.1683,206.6035,206.9701,23557.0
2025-04-01 10:15:00,208.85,209.37,208.76,209.15,28737.0,206.9305,207.4457,206.8413,207.2278,28737.0
2025-04-01 10:20:00,209.11,209.15,208.77,208.92,28352.0,207.1881,207.2278,206.8512,206.9999,28352.0
2025-04-01 10:25:00,208.9,209.31,208.83,209.04,45322.0,206.98,207.3863,206.9107,207.1188,45322.0
2025-04-01 10:30:00,209.1,209.19,208.88,209.08,37338.0,207.1782,207.2674,206.9602,207.1584,37338.0
2025-04-01 10:35:00,209.15,210.41,209.12,210.21,61896.0,207.2278,208.4762,207.198,208.278,61896.0
2025-04-01 10:40:00,210.12,210.5,209.98,210.21,60509.0,208.1888,208.5653,208.0501,208.278,60509.0
2025-04-01 10:45:00,210.21,210.6,210.2,210.51,28917.0,208.278,208.6644,208.2681,208.5753,28917.0
2025-04-01 10:50:00,210.49,210.64,210.35,210.47,44710.0,208.5554,208.7041,208.4167,208.5356,44710.0
2025-04-01 10:55:00,210.51,210.51,210.05,210.1,64208.0,208.5753,208.5753,208.1195,208.169,64208.0
2025-04-01 11:00:00,210.06,210.7,209.85,210.57,70891.0,208.1294,208.7635,207.9213,208.6347,70891.0
2025-04-01 11:05:00,210.57,210.81,210.42,210.56,29487.0,208.6347,208.8725,208.4861,208.6248,29487.0
2025-04-01 11:10:00,210.54,210.76,210.31,210.76,28894.0,208.605,208.823,208.3771,208.823,28894.0
2025-04-01 11:15:00,210.79,211.22,210.66,211.04,35013.0,208.8527,209.2787,208.7239,209.1004,35013.0
2025-04-01 11:20:00,211.03,211.04,210.46,210.52,45822.0,209.0905,209.1004,208.5257,208.5852,45822.0
2025-04-01 11:25:00,210.52,210.68,210.22,210.23,41633.0,208.5852,208.7437,208.2879,208.2978,41633.0
2025-04-01 11:30:00,210.23,210.34,210.07,210.14,145825.0,208.2978,208.4068,208.1393,208.2087,145825.0
2025-04-01 11:35:00,210.2,210.4,210.09,210.36,20181.0,208.2681,208.4663,208.1591,208.4266,20181.0
2025-04-01 11:40:00,210.4,210.48,210.08,210.28,32585.0,208.4663,208.5455,208.1492,208.3474,32585.0
2025-04-01 11:45:00,210.28,210.32,210.15,210.28,31929.0,208.3474,208.387,208.2186,208.3474,31929.0
2025-04-01 11:50:00,210.29,210.36,209.98,210.1,37015.0,208.3573,208.4266,208.0501,208.169,37015.0
2025-04-01 11:55:00,210.07,210.18,209.98,210.0,12055.0,208.1393,208.2483,208.0501,208.0699,12055.0
2025-04-01 12:00:00,210.04,210.33,209.99,210.26,23527.0,208.1096,208.3969,208.06,208.3275,23527.0
2025-04-01 12:05:00,210.2,210.65,209.97,210.5,46472.0,208.2681,208.714,208.0402,208.5653,46472.0
2025-04-01 12:10:00,210.53,210.56,209.94,210.02,49302.0,208.5951,208.6248,208.0105,208.0898,49302.0
2025-04-01 12:15:00,209.95,210.35,209.8,210.22,25909.0,208.0204,208.4167,207.8718,208.2879,25909.0
2025-04-01 12:20:00,210.09,210.32,210.09,210.28,17249.0,208.1591,208.387,208.1591,208.3474,17249.0
2025-04-01 12:25:00,210.22,210.25,209.54,209.54,22612.0,208.2879,208.3176,207.6142,207.6142,22612.0
2025-04-01 12:30:00,209.45,209.57,209.1,209.21,32194.0,207.525,207.6439,207.1782,207.2872,32194.0
2025-04-01 12:35:00,209.16,209.25,208.65,208.78,28387.0,207.2377,207.3268,206.7323,206.8612,28387.0
2025-04-01 12:40:00,208.79,209.08,208.7,208.93,106169.0,206.8711,207.1584,206.7819,207.0098,106169.0
2025-04-01 12:45:00,208.81,208.98,208.7,208.7,25591.0,206.8909,207.0593,206.7819,206.7819,25591.0
2025-04-01 12:50:00,208.71,208.8,208.53,208.65,12774.0,206.7918,206.881,206.6134,206.7323,12774.0
2025-04-01 12:55:00,208.73,208.94,208.7,208.77,16562.0,206.8116,207.0197,206.7819,206.8512,16562.0
2025-04-01 13:00:00,208.69,208.98,208.42,208.49,20737.0,206.772,207.0593,206.5045,206.5738,20737.0
2025-04-01 13:05:00,208.47,208.53,207.87,208.41,48805.0,206.554,206.6134,205.9595,206.4946,48805.0
2025-04-01 13:10:00,208.42,208.89,208.33,208.87,42016.0,206.5045,206.9701,206.4153,206.9503,42016.0
2025-04-01 13:15:00,208.82,209.02,208.61,208.67,91768.0,206.9008,207.0989,206.6927,206.7522,91768.0
2025-04-01 13:20:00,208.67,208.67,208.39,208.47,36773.0,206.7522,206.7522,206.4747,206.554,36773.0
2025-04-01 13:25:00,208.46,208.55,208.14,208.23,9837.0,206.5441,206.6333,206.227,206.3162,9837.0
2025-04-01 13:30:00,208.32,208.41,207.92,207.93,24883.0,206.4054,206.4946,206.0091,206.019,24883.0
2025-04-01 13:35:00,207.87,207.98,207.38,207.78,40198.0,205.9595,206.0685,205.474,205.8703,40198.0
2025-04-01 13:40:00,207.79,207.89,207.67,207.73,24046.0,205.8803,205.9793,205.7614,205.8208,24046.0
2025-04-01 13:45:00,207.74,207.99,207.7,207.84,16596.0,205.8307,206.0784,205.7911,205.9298,16596.0
2025-04-01 13:50:00,207.83,207.92,207.7,207.79,34376.0,205.9199,206.0091,205.7911,205.8803,34376.0
2025-04-01 13:55:00,207.84,207.84,207.49,207.49,30361.0,205.9298,205.9298,205.583,205.583,30361.0
2025-04-01 14:00:00,207.52,207.58,207.15,207.38,19621.0,205.6127,205.6722,205.2461,205.474,19621.0
2025-04-01 14:05:00,207.39,207.73,207.05,207.73,25975.0,205.4839,205.8208,205.1471,205.8208,25975.0
2025-04-01 14:10:00,207.59,207.64,207.43,207.56,13544.0,205.6821,205.7316,205.5236,205.6524,13544.0
2025-04-01 14:15:00,207.52,207.72,207.5,207.61,42774.0,205.6127,205.8109,205.5929,205.7019,42774.0
2025-04-01 14:20:00,207.59,207.59,207.29,207.39,31814.0,205.6821,205.6821,205.3848,205.4839,31814.0
2025-04-01 14:25:00,207.36,207.37,207.06,207.16,23909.0,205.4542,205.4641,205.157,205.256,23909.0
2025-04-01 14:30:00,207.18,207.26,207.0,207.05,55292.0,205.2759,205.3551,205.0975,205.1471,55292.0
2025-04-01 14:35:00,207.05,207.07,206.81,206.86,30094.0,205.1471,205.1669,204.9093,204.9588,30094.0
2025-04-01 14:40:00,206.87,207.12,206.8,207.05,31993.0,204.9687,205.2164,204.8993,205.1471,31993.0
2025-04-01 14:45:00,206.92,207.02,206.68,206.76,20281.0,205.0182,205.1173,204.7805,204.8597,20281.0
2025-04-01 14:50:00,206.73,206.78,206.32,206.46,23643.0,204.83,204.8795,204.4238,204.5625,23643.0
2025-04-01 14:55:00,206.46,206.69,206.38,206.69,33853.0,204.5625,204.7904,204.4832,204.7904,33853.0
2025-04-01 15:00:00,206.63,206.7,206.32,206.48,27896.0,204.7309,204.8003,204.4238,204.5823,27896.0
2025-04-01 15:05:00,206.56,206.71,206.29,206.45,18471.0,204.6616,204.8102,204.394,204.5526,18471.0
2025-04-01 15:10:00,206.5,206.64,206.36,206.47,22403.0,204.6021,204.7408,204.4634,204.5724,22403.0
2025-04-01 15:15:00,206.5,206.57,206.05,206.13,30814.0,204.6021,204.6715,204.1562,204.2355,30814.0
2025-04-01 15:20:00,206.1,206.18,205.65,205.85,51740.0,204.2058,204.285,203.7599,203.9581,51740.0
2025-04-01 15:25:00,205.93,206.38,205.8,206.27,27721.0,204.0373,204.4832,203.9085,204.3742,27721.0
2025-04-01 15:30:00,206.27,206.61,206.07,206.58,43252.0,204.3742,204.7111,204.1761,204.6814,43252.0
2025-04-01 15:35:00,206.56,206.74,206.34,206.64,31536.0,204.6616,204.8399,204.4436,204.7408,31536.0
2025-04-01 15:40:00,206.58,206.72,206.42,206.64,47079.0,204.6814,204.8201,204.5228,204.7408,47079.0
2025-04-01 15:45:00,206.69,206.7,206.46,206.52,69047.0,204.7904,204.8003,204.5625,204.6219,69047.0
2025-04-01 15:50:00,206.57,206.57,205.85,206.0,162651.0,204.6715,204.6715,203.9581,204.1067,162651.0
2025-04-01 15:55:00,206.0,206.32,205.6,206.27,565780.0,204.1067,204.4238,203.7104,204.3742,565780.0
2025-04-02 09:30:00,207.22,207.22,203.47,203.82,198216.0,205.3155,205.3155,201.6,201.9467,198216.0
2025-04-02 09:35:00,204.19,204.36,203.09,203.83,110046.0,202.3133,202.4818,201.2234,201.9566,110046.0
2025-04-02 09:40:00,203.57,204.15,202.38,202.53,112210.0,201.699,202.2737,200.52,200.6686,112210.0
2025-04-02 09:45:00,202.42,202.63,201.41,201.53,100938.0,200.5596,200.7677,199.5589,199.6778,100938.0
2025-04-02 09:50:00,201.85,201.85,200.33,201.71,188706.0,199.9948,199.9948,198.4888,199.8561,188706.0
2025-04-02 09:55:00,201.72,203.36,201.03,203.36,79075.0,199.866,201.491,199.1824,201.491,79075.0
2025-04-02 10:00:00,203.36,203.75,203.01,203.55,61023.0,201.491,201.8774,201.1442,201.6792,61023.0
2025-04-02 10:05:00,203.54,204.04,203.17,203.64,35996.0,201.6693,202.1647,201.3027,201.7684,35996.0
2025-04-02 10:10:00,203.65,205.21,203.58,204.83,30731.0,201.7783,203.324,201.7089,202.9475,30731.0
2025-04-02 10:15:00,204.85,205.28,204.71,205.0,93783.0,202.9673,203.3933,202.8286,203.1159,93783.0
2025-04-02 10:20:00,205.03,205.28,204.6,204.6,80260.0,203.1456,203.3933,202.7196,202.7196,80260.0
2025-04-02 10:25:00,204.78,205.32,204.42,205.17,86864.0,202.8979,203.433,202.5412,203.2843,86864.0
2025-04-02 10:30:00,205.17,205.17,204.7,205.13,20503.0,203.2843,203.2843,202.8187,203.2447,20503.0
2025-04-02 10:35:00,205.05,205.47,204.9,205.06,13768.0,203.1654,203.5816,203.0168,203.1753,13768.0
2025-04-02 10:40:00,205.09,205.18,204.84,204.96,27973.0,203.2051,203.2942,202.9574,203.0763,27973.0
2025-04-02 10:45:00,204.96,205.28,204.74,205.28,28971.0,203.0763,203.3933,202.8583,203.3933,28971.0
2025-04-02 10:50:00,205.12,205.7,205.11,205.59,24591.0,203.2348,203.8095,203.2249,203.7005,24591.0
2025-04-02 10:55:00,205.63,205.85,205.37,205.54,22996.0,203.7401,203.9581,203.4825,203.6509,22996.0
2025-04-02 11:00:00,205.52,206.08,205.52,206.03,11259.0,203.6311,204.186,203.6311,204.1364,11259.0
2025-04-02 11:05:00,206.08,206.11,205.57,205.7,18593.0,204.186,204.2157,203.6807,203.8095,18593.0
2025-04-02 11:10:00,205.78,205.86,205.49,205.58,14690.0,203.8887,203.968,203.6014,203.6906,14690.0
2025-04-02 11:15:00,205.62,205.84,205.51,205.84,12060.0,203.7302,203.9482,203.6212,203.9482,12060.0
2025-04-02 11:20:00,205.78,205.91,205.6,205.72,22256.0,203.8887,204.0175,203.7104,203.8293,22256.0
2025-04-02 11:25:00,205.59,206.17,205.58,206.17,46393.0,203.7005,204.2751,203.6906,204.2751,46393.0
2025-04-02 11:30:00,206.17,206.24,205.92,205.99,18108.0,204.2751,204.3445,204.0274,204.0968,18108.0
2025-04-02 11:35:00,205.99,206.16,205.29,205.35,149507.0,204.0968,204.2652,203.4032,203.4627,149507.0
2025-04-02 11:40:00,205.33,205.52,204.56,204.74,14923.0,203.4429,203.6311,202.6799,202.8583,14923.0
2025-04-02 11:45:00,204.65,204.92,204.55,204.7,18123.0,202.7691,203.0366,202.67,202.8187,18123.0
2025-04-02 11:50:00,204.55,204.73,204.37,204.62,24229.0,202.67,202.8484,202.4917,202.7394,24229.0
2025-04-02 11:55:00,204.66,204.76,204.34,204.57,17094.0,202.779,202.8781,202.462,202.6898,17094.0
2025-04-02 12:00:00,204.76,205.0,204.57,204.95,13699.0,202.8781,203.1159,202.6898,203.0664,13699.0
2025-04-02 12:05:00,204.88,204.96,204.56,204.64,14354.0,202.997,203.0763,202.6799,202.7592,14354.0
2025-04-02 12:10:00,204.6,205.13,204.6,204.87,39199.0,202.7196,203.2447,202.7196,202.9871,39199.0
2025-04-02 12:15:00,204.92,204.93,204.21,204.22,32011.0,203.0366,203.0465,202.3332,202.3431,32011.0
2025-04-02 12:20:00,204.28,204.47,203.94,204.04,15066.0,202.4025,202.5908,202.0656,202.1647,15066.0
2025-04-02 12:25:00,204.04,204.18,203.59,203.62,61220.0,202.1647,202.3034,201.7189,201.7486,61220.0
2025-04-02 12:30:00,203.64,204.23,203.61,204.23,38852.0,201.7684,202.353,201.7387,202.353,38852.0
2025-04-02 12:35:00,204.23,204.23,203.93,204.06,22899.0,202.353,202.353,202.0557,202.1845,22899.0
2025-04-02 12:40:00,204.06,204.76,204.05,204.75,26809.0,202.1845,202.8781,202.1746,202.8682,26809.0
2025-04-02 12:45:00,204.77,204.91,204.6,204.78,25477.0,202.888,203.0267,202.7196,202.8979,25477.0
2025-04-02 12:50:00,204.82,204.97,204.48,204.52,22058.0,202.9375,203.0862,202.6007,202.6403,22058.0
2025-04-02 12:55:00,204.57,204.77,204.47,204.47,22424.0,202.6898,202.888,202.5908,202.5908,22424.0
2025-04-02 13:00:00,204.53,204.84,204.46,204.74,47956.0,202.6502,202.9574,202.5809,202.8583,47956.0
2025-04-02 13:05:00,204.73,204.75,204.0,204.11,282275.0,202.8484,202.8682,202.1251,202.2341,282275.0
2025-04-02 13:10:00,204.17,204.45,204.12,204.28,22794.0,202.2935,202.5709,202.244,202.4025,22794.0
2025-04-02 13:15:00,204.27,204.28,203.91,204.07,33518.0,202.3926,202.4025,202.0359,202.1944,33518.0
2025-04-02 13:20:00,204.07,204.5,203.9,204.48,19157.0,202.1944,202.6205,202.026,202.6007,19157.0
2025-04-02 13:25:00,204.48,204.71,204.35,204.35,16795.0,202.6007,202.8286,202.4719,202.4719,16795.0
2025-04-02 13:30:00,204.44,204.76,204.44,204.53,14763.0,202.561,202.8781,202.561,202.6502,14763.0
2025-04-02 13:35:00,204.53,204.98,204.53,204.81,93550.0,202.6502,203.0961,202.6502,202.9276,93550.0
2025-04-02 13:40:00,205.08,205.08,204.69,204.76,46265.0,203.1952,203.1952,202.8087,202.8781,46265.0
2025-04-02 13:45:00,204.72,204.89,204.59,204.72,21743.0,202.8385,203.0069,202.7097,202.8385,21743.0
2025-04-02 13:50:00,204.75,204.76,204.28,204.37,67368.0,202.8682,202.8781,202.4025,202.4917,67368.0
2025-04-02 13:55:00,204.39,204.57,204.26,204.43,40687.0,202.5115,202.6898,202.3827,202.5511,40687.0
2025-04-02 14:00:00,204.45,204.62,204.16,204.41,35139.0,202.5709,202.7394,202.2836,202.5313,35139.0
2025-04-02 14:05:00,204.42,204.42,204.09,204.19,14453.0,202.5412,202.5412,202.2143,202.3133,14453.0
2025-04-02 14:10:00,204.18,204.21,203.95,204.21,25910.0,202.3034,202.3332,202.0755,202.3332,25910.0
2025-04-02 14:15:00,204.16,204.23,203.96,204.06,15490.0,202.2836,202.353,202.0855,202.1845,15490.0
2025-04-02 14:20:00,204.09,204.32,204.02,204.31,42002.0,202.2143,202.4421,202.1449,202.4322,42002.0
2025-04-02 14:25:00,204.31,204.46,203.96,204.0,13831.0,202.4322,202.5809,202.0855,202.1251,13831.0
2025-04-02 14:30:00,203.97,204.27,203.94,204.27,32363.0,202.0954,202.3926,202.0656,202.3926,32363.0
2025-04-02 14:35:00,204.21,204.43,204.14,204.22,14984.0,202.3332,202.5511,202.2638,202.3431,14984.0
2025-04-02 14:40:00,204.25,204.53,204.25,204.32,15985.0,202.3728,202.6502,202.3728,202.4421,15985.0
2025-04-02 14:45:00,204.34,204.38,204.21,204.27,23179.0,202.462,202.5016,202.3332,202.3926,23179.0
2025-04-02 14:50:00,204.26,204.27,203.96,203.98,24293.0,202.3827,202.3926,202.0855,202.1053,24293.0
2025-04-02 14:55:00,203.95,204.13,203.94,204.03,24993.0,202.0755,202.2539,202.0656,202.1548,24993.0
2025-04-02 15:00:00,204.05,204.35,204.03,204.19,30261.0,202.1746,202.4719,202.1548,202.3133,30261.0
2025-04-02 15:05:00,204.19,204.37,204.15,204.25,19078.0,202.3133,202.4917,202.2737,202.3728,19078.0
2025-04-02 15:10:00,204.25,204.38,204.16,204.3,25941.0,202.3728,202.5016,202.2836,202.4223,25941.0
2025-04-02 15:15:00,204.28,204.45,204.19,204.26,29907.0,202.4025,202.5709,202.3133,202.3827,29907.0
2025-04-02 15:20:00,204.26,204.28,204.0,204.0,27742.0,202.3827,202.4025,202.1251,202.1251,27742.0
2025-04-02 15:25:00,203.99,204.32,203.99,204.26,36191.0,202.1152,202.4421,202.1152,202.3827,36191.0
2025-04-02 15:30:00,204.24,204.49,204.17,204.43,34978.0,202.3629,202.6106,202.2935,202.5511,34978.0
2025-04-02 15:35:00,204.43,204.43,204.21,204.25,34283.0,202.5511,202.5511,202.3332,202.3728,34283.0
2025-04-02 15:40:00,204.25,204.44,204.19,204.39,46476.0,202.3728,202.561,202.3133,202.5115,46476.0
2025-04-02 15:45:00,204.36,204.65,204.31,204.53,49869.0,202.4818,202.7691,202.4322,202.6502,49869.0
2025-04-02 15:50:00,204.53,204.72,204.4,204.67,102357.0,202.6502,202.8385,202.5214,202.7889,102357.0
2025-04-02 15:55:00,204.73,205.2,204.64,205.16,460138.0,202.8484,203.3141,202.7592,203.2744,460138.0
2025-04-03 09:30:00,210.3,210.69,209.17,210.12,28624.0,208.3672,208.7536,207.2476,208.1888,28624.0
2025-04-03 09:35:00,210.14,210.64,208.8,209.62,293196.0,208.2087,208.7041,206.881,207.6934,293196.0
2025-04-03 09:40:00,209.64,210.07,209.29,209.42,142833.0,207.7132,208.1393,207.3665,207.4953,142833.0
2025-04-03 09:45:00,209.34,209.5,206.87,207.6,99593.0,207.416,207.5745,204.9687,205.692,99593.0
2025-04-03 09:50:00,207.58,207.84,206.0,206.48,54577.0,205.6722,205.9298,204.1067,204.5823,54577.0
2025-04-03 09:55:00,206.66,206.79,205.32,205.85,73912.0,204.7606,204.8894,203.433,203.9581,73912.0
2025-04-03 10:00:00,205.22,206.24,205.19,205.48,58682.0,203.3339,204.3445,203.3041,203.5915,58682.0
2025-04-03 10:05:00,205.65,206.09,205.14,205.89,98519.0,203.7599,204.1959,203.2546,203.9977,98519.0
2025-04-03 10:10:00,205.85,206.61,205.78,205.81,61302.0,203.9581,204.7111,203.8887,203.9184,61302.0
2025-04-03 10:15:00,205.81,205.98,205.24,205.4,48662.0,203.9184,204.0869,203.3537,203.5122,48662.0
2025-04-03 10:20:00,205.37,205.78,205.29,205.58,47825.0,203.4825,203.8887,203.4032,203.6906,47825.0
2025-04-03 10:25:00,205.38,205.54,204.73,205.05,49570.0,203.4924,203.6509,202.8484,203.1654,49570.0
2025-04-03 10:30:00,204.96,205.67,204.76,205.17,73331.0,203.0763,203.7797,202.8781,203.2843,73331.0
2025-04-03 10:35:00,205.18,205.83,205.0,205.2,58589.0,203.2942,203.9383,203.1159,203.3141,58589.0
2025-04-03 10:40:00,205.2,205.69,205.02,205.03,43069.0,203.3141,203.7996,203.1357,203.1456,43069.0
2025-04-03 10:45:00,205.16,205.71,204.93,205.45,63600.0,203.2744,203.8194,203.0465,203.5618,63600.0
2025-04-03 10:50:00,205.44,205.5,205.03,205.08,52426.0,203.5518,203.6113,203.1456,203.1952,52426.0
2025-04-03 10:55:00,205.08,205.29,204.8,204.8,62478.0,203.1952,203.4032,202.9177,202.9177,62478.0
2025-04-03 11:00:00,204.78,204.99,204.37,204.38,29814.0,202.8979,203.106,202.4917,202.5016,29814.0
2025-04-03 11:05:00,204.49,204.95,204.05,204.63,57424.0,202.6106,203.0664,202.1746,202.7493,57424.0
2025-04-03 11:10:00,204.7,205.05,204.46,204.69,48593.0,202.8187,203.1654,202.5809,202.8087,48593.0
2025-04-03 11:15:00,204.69,204.82,203.94,203.96,52829.0,202.8087,202.9375,202.0656,202.0855,52829.0
2025-04-03 11:20:00,203.89,204.23,203.74,203.83,39880.0,202.0161,202.353,201.8675,201.9566,39880.0
2025-04-03 11:25:00,203.83,203.96,203.38,203.96,78263.0,201.9566,202.0855,201.5108,202.0855,78263.0
2025-04-03 11:30:00,203.96,204.27,203.71,204.19,48193.0,202.0855,202.3926,201.8377,202.3133,48193.0
2025-04-03 11:35:00,204.13,204.35,203.86,204.33,51046.0,202.2539,202.4719,201.9864,202.4521,51046.0
2025-04-03 11:40:00,204.26,204.39,204.07,204.36,28798.0,202.3827,202.5115,202.1944,202.4818,28798.0
2025-04-03 11:45:00,204.31,204.4,203.97,203.98,33756.0,202.4322,202.5214,202.0954,202.1053,33756.0
2025-04-03 11:50:00,204.05,204.09,203.24,203.59,26187.0,202.1746,202.2143,201.3721,201.7189,26187.0
2025-04-03 11:55:00,203.54,203.84,203.41,203.74,29920.0,201.6693,201.9666,201.5405,201.8675,29920.0
2025-04-03 12:00:00,203.77,204.08,203.55,204.01,28855.0,201.8972,202.2043,201.6792,202.135,28855.0
2025-04-03 12:05:00,204.07,204.37,203.7,204.0,31430.0,202.1944,202.4917,201.8278,202.1251,31430.0
2025-04-03 12:10:00,203.95,204.0,203.64,203.75,31219.0,202.0755,202.1251,201.7684,201.8774,31219.0
2025-04-03 12:15:00,203.76,204.01,203.75,203.86,35484.0,201.8873,202.135,201.8774,201.9864,35484.0
2025-04-03 12:20:00,203.9,204.01,203.73,203.91,20120.0,202.026,202.135,201.8576,202.0359,20120.0
2025-04-03 12:25:00,203.9,203.9,203.52,203.61,41241.0,202.026,202.026,201.6495,201.7387,41241.0
2025-04-03 12:30:00,203.61,203.66,203.34,203.49,18246.0,201.7387,201.7882,201.4711,201.6198,18246.0
2025-04-03 12:35:00,203.45,203.61,203.1,203.44,35623.0,201.5801,201.7387,201.2334,201.5702,35623.0
2025-04-03 12:40:00,203.41,203.72,203.38,203.44,35406.0,201.5405,201.8477,201.5108,201.5702,35406.0
2025-04-03 12:45:00,203.45,203.48,203.17,203.28,20623.0,201.5801,201.6099,201.3027,201.4117,20623.0
2025-04-03 12:50:00,203.27,203.31,202.7,202.82,18528.0,201.4018,201.4414,200.837,200.9559,18528.0
2025-04-03 12:55:00,202.81,203.18,202.77,203.18,20488.0,200.946,201.3126,200.9064,201.3126,20488.0
2025-04-03 13:00:00,203.08,203.17,202.67,202.85,25917.0,201.2135,201.3027,200.8073,200.9857,25917.0
2025-04-03 13:05:00,202.82,202.88,202.58,202.63,15446.0,200.9559,201.0154,200.7181,200.7677,15446.0
2025-04-03 13:10:00,202.64,202.64,202.39,202.41,17775.0,200.7776,200.7776,200.5299,200.5497,17775.0
2025-04-03 13:15:00,202.46,202.67,202.42,202.63,25396.0,200.5992,200.8073,200.5596,200.7677,25396.0
2025-04-03 13:20:00,202.63,202.83,202.42,202.53,23086.0,200.7677,200.9658,200.5596,200.6686,23086.0
2025-04-03 13:25:00,202.53,202.73,202.47,202.54,26337.0,200.6686,200.8668,200.6091,200.6785,26337.0
2025-04-03 13:30:00,202.55,202.73,202.39,202.7,34446.0,200.6884,200.8668,200.5299,200.837,34446.0
2025-04-03 13:35:00,202.71,203.02,202.68,202.76,36088.0,200.8469,201.1541,200.8172,200.8965,36088.0
2025-04-03 13:40:00,202.75,202.98,202.62,202.77,35371.0,200.8866,201.1145,200.7578,200.9064,35371.0
2025-04-03 13:45:00,202.79,202.96,202.63,202.66,21140.0,200.9262,201.0946,200.7677,200.7974,21140.0
2025-04-03 13:50:00,202.68,202.89,202.56,202.81,25568.0,200.8172,201.0253,200.6983,200.946,25568.0
2025-04-03 13:55:00,202.74,202.88,202.67,202.85,20354.0,200.8767,201.0154,200.8073,200.9857,20354.0
2025-04-03 14:00:00,202.86,203.22,202.85,203.17,18953.0,200.9956,201.3523,200.9857,201.3027,18953.0
2025-04-03 14:05:00,203.17,203.39,203.05,203.39,21806.0,201.3027,201.5207,201.1838,201.5207,21806.0
2025-04-03 14:10:00,203.39,203.59,203.32,203.52,27536.0,201.5207,201.7189,201.4513,201.6495,27536.0
2025-04-03 14:15:00,203.46,203.72,203.41,203.57,44985.0,201.59,201.8477,201.5405,201.699,44985.0
2025-04-03 14:20:00,203.59,203.67,203.31,203.53,27014.0,201.7189,201.7981,201.4414,201.6594,27014.0
2025-04-03 14:25:00,203.53,203.69,203.38,203.69,40677.0,201.6594,201.8179,201.5108,201.8179,40677.0
2025-04-03 14:30:00,203.68,203.74,203.15,203.17,38106.0,201.808,201.8675,201.2829,201.3027,38106.0
2025-04-03 14:35:00,203.23,203.73,203.21,203.53,27906.0,201.3622,201.8576,201.3423,201.6594,27906.0
2025-04-03 14:40:00,203.51,203.83,203.49,203.76,27680.0,201.6396,201.9566,201.6198,201.8873,27680.0
2025-04-03 14:45:00,203.85,203.9,203.47,203.9,27611.0,201.9765,202.026,201.6,202.026,27611.0
2025-04-03 14:50:00,203.86,203.92,203.18,203.28,31083.0,201.9864,202.0458,201.3126,201.4117,31083.0
2025-04-03 14:55:00,203.38,203.46,202.92,203.16,59569.0,201.5108,201.59,201.055,201.2928,59569.0
2025-04-03 15:00:00,203.16,203.31,203.07,203.15,28054.0,201.2928,201.4414,201.2036,201.2829,28054.0
2025-04-03 15:05:00,203.15,203.59,203.15,203.4,78156.0,201.2829,201.7189,201.2829,201.5306,78156.0
2025-04-03 15:10:00,203.47,203.5,203.11,203.18,93457.0,201.6,201.6297,201.2433,201.3126,93457.0
2025-04-03 15:15:00,203.11,203.13,202.72,202.82,39689.0,201.2433,201.2631,200.8568,200.9559,39689.0
2025-04-03 15:20:00,202.9,203.14,202.89,203.04,50707.0,201.0352,201.273,201.0253,201.1739,50707.0
2025-04-03 15:25:00,203.06,203.25,202.81,202.84,36015.0,201.1937,201.382,200.946,200.9757,36015.0
2025-04-03 15:30:00,202.91,202.94,202.52,202.61,40225.0,201.0451,201.0748,200.6587,200.7479,40225.0
2025-04-03 15:35:00,202.53,202.66,202.36,202.36,46698.0,200.6686,200.7974,200.5002,200.5002,46698.0
2025-04-03 15:40:00,202.36,202.99,202.31,202.69,74249.0,200.5002,201.1244,200.4506,200.8271,74249.0
2025-04-03 15:45:00,202.63,202.73,202.15,202.24,71745.0,200.7677,200.8668,200.2921,200.3813,71745.0
2025-04-03 15:50:00,202.18,202.57,201.7,201.83,219420.0,200.3218,200.7082,199.8462,199.975,219420.0
2025-04-03 15:55:00,201.77,201.92,201.24,201.62,608650.0,199.9156,200.0642,199.3905,199.767,608650.0
2025-04-04 09:30:00,199.96,200.0,197.65,199.43,24827.0,198.1222,198.1618,195.8334,197.5971,24827.0
2025-04-04 09:35:00,198.87,199.46,196.92,197.32,377732.0,197.0422,197.6268,195.1102,195.5065,377732.0
2025-04-04 09:40:00,197.4,198.14,196.57,197.66,257348.0,195.5857,196.3189,194.7634,195.8434,257348.0
2025-04-04 09:45:00,197.46,197.8,195.6,195.74,88574.0,195.6452,195.9821,193.8023,193.941,88574.0
2025-04-04 09:50:00,195.84,196.58,195.7,196.07,158968.0,194.0401,194.7733,193.9014,194.268,158968.0
2025-04-04 09:55:00,196.06,196.59,195.64,196.12,139419.0,194.2581,194.7832,193.8419,194.3175,139419.0
2025-04-04 10:00:00,196.12,196.29,195.59,196.0,92245.0,194.3175,194.4859,193.7924,194.1986,92245.0
2025-04-04 10:05:00,196.0,196.82,195.81,196.61,83204.0,194.1986,195.0111,194.0104,194.803,83204.0
2025-04-04 10:10:00,196.5,196.53,195.57,195.84,51426.0,194.694,194.7237,193.7726,194.0401,51426.0
2025-04-04 10:15:00,195.84,196.1,195.42,195.96,70625.0,194.0401,194.2977,193.6239,194.159,70625.0
2025-04-04 10:20:00,195.89,195.89,195.22,195.78,65697.0,194.0896,194.0896,193.4258,193.9806,65697.0
2025-04-04 10:25:00,195.81,196.19,195.58,196.05,73504.0,194.0104,194.3869,193.7825,194.2482,73504.0
2025-04-04 10:30:00,196.01,197.13,195.99,196.81,75286.0,194.2085,195.3182,194.1887,195.0012,75286.0
2025-04-04 10:35:00,196.83,197.0,196.37,196.58,58157.0,195.021,195.1894,194.5652,194.7733,58157.0
2025-04-04 10:40:00,196.59,196.64,195.9,196.31,58756.0,194.7832,194.8327,194.0995,194.5058,58756.0
2025-04-04 10:45:00,196.26,196.28,195.27,195.6,74323.0,194.4562,194.476,193.4753,193.8023,74323.0
2025-04-04 10:50:00,195.55,196.91,195.37,196.9,105564.0,193.7527,195.1002,193.5744,195.0903,105564.0
2025-04-04 10:55:00,196.9,197.0,196.52,196.75,88383.0,195.0903,195.1894,194.7138,194.9417,88383.0
2025-04-04 11:00:00,196.82,197.55,196.52,197.31,53204.0,195.0111,195.7344,194.7138,195.4966,53204.0
2025-04-04 11:05:00,197.31,197.49,196.85,197.0,50242.0,195.4966,195.6749,195.0408,195.1894,50242.0
2025-04-04 11:10:00,196.96,197.11,196.43,196.44,31402.0,195.1498,195.2984,194.6247,194.6346,31402.0
2025-04-04 11:15:00,196.42,196.76,195.82,195.83,56161.0,194.6148,194.9516,194.0203,194.0302,56161.0
2025-04-04 11:20:00,195.85,196.12,195.26,195.42,36821.0,194.05,194.3175,193.4654,193.6239,36821.0
2025-04-04 11:25:00,195.31,195.37,193.8,193.92,118061.0,193.515,193.5744,192.0188,192.1377,118061.0
2025-04-04 11:30:00,193.84,194.36,193.8,194.16,149437.0,192.0585,192.5737,192.0188,192.3755,149437.0
2025-04-04 11:35:00,194.16,194.23,193.49,193.7,76780.0,192.3755,192.4449,191.7117,191.9197,76780.0
2025-04-04 11:40:00,193.64,194.17,193.36,193.95,143323.0,191.8603,192.3854,191.5829,192.1675,143323.0
2025-04-04 11:45:00,193.9,194.42,193.83,193.93,80928.0,192.1179,192.6331,192.0486,192.1476,80928.0
2025-04-04 11:50:00,193.93,194.51,193.87,194.19,83399.0,192.1476,192.7223,192.0882,192.4052,83399.0
2025-04-04 11:55:00,194.2,194.48,193.85,194.15,33568.0,192.4152,192.6926,192.0684,192.3656,33568.0
2025-04-04 12:00:00,194.14,194.52,193.81,193.89,39745.0,192.3557,192.7322,192.0287,192.108,39745.0
2025-04-04 12:05:00,193.78,194.11,193.59,193.81,32521.0,191.999,192.326,191.8108,192.0287,32521.0
2025-04-04 12:10:00,193.77,193.77,193.23,193.31,36704.0,191.9891,191.9891,191.4541,191.5333,36704.0
2025-04-04 12:15:00,193.3,193.44,192.66,193.01,69410.0,191.5234,191.6621,190.8893,191.2361,69410.0
2025-04-04 12:20:00,192.95,193.21,192.7,192.92,43239.0,191.1766,191.4343,190.9289,191.1469,43239.0
2025-04-04 12:25:00,192.89,193.05,192.18,192.27,56912.0,191.1172,191.2757,190.4137,190.5029,56912.0
2025-04-04 12:30:00,192.17,192.26,191.85,192.03,41038.0,190.4038,190.493,190.0868,190.2651,41038.0
2025-04-04 12:35:00,192.04,192.86,191.94,192.42,52614.0,190.275,191.0875,190.1759,190.6515,52614.0
2025-04-04 12:40:00,192.42,192.71,191.87,192.02,46231.0,190.6515,190.9388,190.1066,190.2552,46231.0
2025-04-04 12:45:00,192.02,192.3,191.51,192.21,46866.0,190.2552,190.5326,189.7499,190.4434,46866.0
2025-04-04 12:50:00,192.21,192.35,191.86,191.99,54207.0,190.4434,190.5822,190.0967,190.2255,54207.0
2025-04-04 12:55:00,192.05,192.28,191.55,191.63,58374.0,190.2849,190.5128,189.7895,189.8688,58374.0
2025-04-04 13:00:00,191.55,191.94,191.26,191.34,29265.0,189.7895,190.1759,189.5022,189.5814,29265.0
2025-04-04 13:05:00,191.34,191.48,190.51,190.86,49792.0,189.5814,189.7202,188.7591,189.1059,49792.0
2025-04-04 13:10:00,190.84,190.95,190.43,190.72,55923.0,189.086,189.195,188.6798,188.9671,55923.0
2025-04-04 13:15:00,190.83,191.0,190.44,190.88,43425.0,189.0761,189.2446,188.6897,189.1257,43425.0
2025-04-04 13:20:00,190.92,191.23,190.73,191.05,76945.0,189.1653,189.4725,188.977,189.2941,76945.0
2025-04-04 13:25:00,191.19,192.11,191.06,192.0,74922.0,189.4328,190.3444,189.304,190.2354,74922.0
2025-04-04 13:30:00,191.96,192.5,191.75,192.2,100049.0,190.1957,190.7308,189.9877,190.4335,100049.0
2025-04-04 13:35:00,192.24,192.91,192.13,192.75,63472.0,190.4732,191.137,190.3642,190.9785,63472.0
2025-04-04 13:40:00,192.68,192.8,192.07,192.08,46668.0,190.9091,191.028,190.3047,190.3146,46668.0
2025-04-04 13:45:00,192.12,192.73,192.1,192.63,36932.0,190.3543,190.9587,190.3345,190.8596,36932.0
2025-04-04 13:50:00,192.69,192.69,191.81,191.95,34994.0,190.919,190.919,190.0471,190.1858,34994.0
2025-04-04 13:55:00,191.93,192.24,191.79,192.06,37755.0,190.166,190.4732,190.0273,190.2948,37755.0
2025-04-04 14:00:00,192.12,192.3,191.59,191.79,130683.0,190.3543,190.5326,189.8291,190.0273,130683.0
2025-04-04 14:05:00,191.79,192.13,191.27,191.28,39134.0,190.0273,190.3642,189.5121,189.522,39134.0
2025-04-04 14:10:00,191.27,191.28,190.29,190.36,43531.0,189.5121,189.522,188.5411,188.6104,43531.0
2025-04-04 14:15:00,190.33,190.39,189.36,189.37,73653.0,188.5807,188.6402,187.6196,187.6295,73653.0
2025-04-04 14:20:00,189.5,189.61,189.0,189.42,77163.0,187.7584,187.8673,187.2629,187.6791,77163.0
2025-04-04 14:25:00,189.49,189.67,189.15,189.56,108184.0,187.7484,187.9268,187.4116,187.8178,108184.0
2025-04-04 14:30:00,189.5,189.71,189.22,189.44,36503.0,187.7584,187.9664,187.4809,187.6989,36503.0
2025-04-04 14:35:00,189.58,189.6,188.39,188.41,55899.0,187.8376,187.8574,186.6586,186.6784,55899.0
2025-04-04 14:40:00,188.44,188.86,188.0,188.46,64684.0,186.7081,187.1242,186.2721,186.7279,64684.0
2025-04-04 14:45:00,188.46,189.59,188.3,189.28,85071.0,186.7279,187.8475,186.5694,187.5404,85071.0
2025-04-04 14:50:00,189.31,189.75,189.21,189.66,73261.0,187.5701,188.0061,187.471,187.9169,73261.0
2025-04-04 14:55:00,189.61,189.61,189.29,189.45,78768.0,187.8673,187.8673,187.5503,187.7088,78768.0
2025-04-04 15:00:00,189.42,189.46,188.64,188.91,50993.0,187.6791,187.7187,186.9063,187.1738,50993.0
2025-04-04 15:05:00,188.81,189.06,188.42,188.55,54922.0,187.0747,187.3224,186.6883,186.8171,54922.0
2025-04-04 15:10:00,188.55,189.22,188.48,188.82,83010.0,186.8171,187.4809,186.7477,187.0846,83010.0
2025-04-04 15:15:00,188.84,189.33,188.01,188.19,91865.0,187.1044,187.5899,186.282,186.4604,91865.0
2025-04-04 15:20:00,188.2,189.25,188.15,189.18,122105.0,186.4703,187.5106,186.4208,187.4413,122105.0
2025-04-04 15:25:00,189.25,189.33,188.45,188.51,97983.0,187.5106,187.5899,186.718,186.7774,97983.0
2025-04-04 15:30:00,188.54,188.98,188.44,188.94,131993.0,186.8072,187.2431,186.7081,187.2035,131993.0
2025-04-04 15:35:00,188.9,189.08,187.92,187.92,258947.0,187.1639,187.3422,186.1929,186.1929,258947.0
2025-04-04 15:40:00,187.93,188.05,187.63,187.71,138976.0,186.2028,186.3217,185.9055,185.9848,138976.0
2025-04-04 15:45:00,187.68,187.94,186.94,187.17,188278.0,185.9551,186.2127,185.2219,185.4498,188278.0
2025-04-04 15:50:00,187.17,187.55,186.56,186.75,349972.0,185.4498,185.8263,184.8454,185.0336,349972.0
2025-04-04 15:55:00,186.7,187.07,186.17,187.02,1086187.0,184.9841,185.3507,184.459,185.3011,1086187.0
2025-04-07 09:30:00,181.03,181.29,178.64,179.0,480023.0,179.3662,179.6238,176.9982,177.3549,480023.0
2025-04-07 09:35:00,179.0,179.22,176.28,176.93,294045.0,177.3549,177.5728,174.6599,175.3039,294045.0
2025-04-07 09:40:00,176.89,178.35,176.69,178.33,229110.0,175.2642,176.7108,175.0661,176.691,229110.0
2025-04-07 09:45:00,178.31,179.46,178.01,178.39,164906.0,176.6712,177.8106,176.374,176.7505,164906.0
2025-04-07 09:50:00,178.4,178.79,177.81,178.42,122932.0,176.7604,177.1468,176.1758,176.7802,122932.0
2025-04-07 09:55:00,178.41,180.25,178.26,179.81,89314.0,176.7703,178.5934,176.6217,178.1574,89314.0
2025-04-07 10:00:00,179.82,181.26,179.24,180.71,179612.0,178.1673,179.5941,177.5926,179.0491,179612.0
2025-04-07 10:05:00,180.7,181.0,180.14,180.71,151985.0,179.0392,179.3365,178.4844,179.0491,151985.0
2025-04-07 10:10:00,180.71,186.5,180.71,186.0,241420.0,179.0491,184.7859,179.0491,184.2905,241420.0
2025-04-07 10:15:00,185.9,188.2,185.48,186.61,148923.0,184.1914,186.4703,183.7753,184.8949,148923.0
2025-04-07 10:20:00,186.48,186.66,181.7,181.98,120103.0,184.7661,184.9445,180.03,180.3075,120103.0
2025-04-07 10:25:00,181.82,183.47,181.39,182.0,134259.0,180.1489,181.7838,179.7229,180.3273,134259.0
2025-04-07 10:30:00,182.0,183.6,181.26,182.2,79686.0,180.3273,181.9126,179.5941,180.5254,79686.0
2025-04-07 10:35:00,182.15,182.44,180.68,181.03,64666.0,180.4759,180.7632,179.0194,179.3662,64666.0
2025-04-07 10:40:00,180.92,181.69,180.33,181.69,79147.0,179.2572,180.0201,178.6726,180.0201,79147.0
2025-04-07 10:45:00,181.7,182.33,181.11,181.96,55310.0,180.03,180.6542,179.4455,180.2876,55310.0
2025-04-07 10:50:00,181.78,184.06,181.77,183.75,70086.0,180.1093,182.3683,180.0994,182.0612,70086.0
2025-04-07 10:55:00,183.77,183.81,182.88,183.08,29147.0,182.081,182.1206,181.1992,181.3974,29147.0
2025-04-07 11:00:00,183.33,184.76,182.87,184.44,42921.0,181.6451,183.0619,181.1893,182.7449,42921.0
2025-04-07 11:05:00,184.44,184.44,183.04,183.21,43615.0,182.7449,182.7449,181.3577,181.5262,43615.0
2025-04-07 11:10:00,183.13,183.71,181.7,182.0,47547.0,181.4469,182.0216,180.03,180.3273,47547.0
2025-04-07 11:15:00,181.96,182.51,180.69,182.0,66952.0,180.2876,180.8326,179.0293,180.3273,66952.0
2025-04-07 11:20:00,181.92,182.77,180.78,180.8,41126.0,180.248,181.0902,179.1185,179.1383,41126.0
2025-04-07 11:25:00,180.78,181.68,180.7,180.87,27603.0,179.1185,180.0102,179.0392,179.2077,27603.0
2025-04-07 11:30:00,181.09,182.1,181.09,181.91,55587.0,179.4256,180.4264,179.4256,180.2381,55587.0
2025-04-07 11:35:00,181.95,182.9,181.86,182.09,44327.0,180.2777,181.219,180.1886,180.4165,44327.0
2025-04-07 11:40:00,182.26,184.14,182.25,183.83,56731.0,180.5849,182.4476,180.575,182.1405,56731.0
2025-04-07 11:45:00,183.97,184.2,183.15,183.83,69008.0,182.2792,182.5071,181.4667,182.1405,69008.0
2025-04-07 11:50:00,183.95,184.33,183.29,183.48,42161.0,182.2594,182.6359,181.6054,181.7937,42161.0
2025-04-07 11:55:00,183.3,184.23,183.09,183.1,48602.0,181.6153,182.5368,181.4073,181.4172,48602.0
2025-04-07 12:00:00,183.29,183.31,182.42,182.93,38023.0,181.6054,181.6252,180.7434,181.2487,38023.0
2025-04-07 12:05:00,183.03,183.16,182.4,182.49,35763.0,181.3478,181.4766,180.7236,180.8128,35763.0
2025-04-07 12:10:00,182.55,182.71,182.03,182.45,36434.0,180.8722,181.0308,180.357,180.7731,36434.0
2025-04-07 12:15:00,182.45,182.7,182.0,182.64,29763.0,180.7731,181.0208,180.3273,180.9614,29763.0
2025-04-07 12:20:00,182.49,182.75,181.5,182.33,24578.0,180.8128,181.0704,179.8319,180.6542,24578.0
2025-04-07 12:25:00,182.32,183.22,182.17,183.1,41092.0,180.6443,181.5361,180.4957,181.4172,41092.0
2025-04-07 12:30:00,183.13,183.46,182.44,182.75,38998.0,181.4469,181.7739,180.7632,181.0704,38998.0
2025-04-07 12:35:00,182.75,183.06,182.33,182.33,29297.0,181.0704,181.3775,180.6542,180.6542,29297.0
2025-04-07 12:40:00,182.44,182.78,181.61,181.74,30541.0,180.7632,181.1001,179.9409,180.0697,30541.0
2025-04-07 12:45:00,181.88,181.96,181.09,181.7,40800.0,180.2084,180.2876,179.4256,180.03,40800.0
2025-04-07 12:50:00,181.96,182.34,181.69,182.05,34767.0,180.2876,180.6642,180.0201,180.3768,34767.0
2025-04-07 12:55:00,182.12,182.42,181.22,181.37,41969.0,180.4462,180.7434,179.5544,179.7031,41969.0
2025-04-07 13:00:00,181.3,182.94,181.26,181.93,59204.0,179.6337,181.2586,179.5941,180.2579,59204.0
2025-04-07 13:05:00,181.93,182.46,181.58,182.38,86440.0,180.2579,180.7831,179.9111,180.7038,86440.0
2025-04-07 13:10:00,182.38,183.63,182.08,183.5,34116.0,180.7038,181.9423,180.4065,181.8135,34116.0
2025-04-07 13:15:00,183.53,184.18,183.25,184.06,47559.0,181.8432,182.4872,181.5658,182.3683,47559.0
2025-04-07 13:20:00,184.11,184.45,183.8,184.09,46967.0,182.4179,182.7548,182.1107,182.3981,46967.0
2025-04-07 13:25:00,184.09,184.84,183.95,184.62,49242.0,182.3981,183.1412,182.2594,182.9232,49242.0
2025-04-07 13:30:00,184.73,184.73,183.91,184.67,49058.0,183.0322,183.0322,182.2197,182.9727,49058.0
2025-04-07 13:35:00,184.62,185.28,184.54,185.08,46136.0,182.9232,183.5771,182.8439,183.379,46136.0
2025-04-07 13:40:00,185.05,185.36,184.37,185.13,42742.0,183.3492,183.6564,182.6755,183.4285,42742.0
2025-04-07 13:45:00,185.13,185.6,184.54,185.43,29329.0,183.4285,183.8942,182.8439,183.7258,29329.0
2025-04-07 13:50:00,185.4,185.92,185.38,185.42,44967.0,183.696,184.2113,183.6762,183.7158,44967.0
2025-04-07 13:55:00,185.33,186.09,185.09,185.87,39227.0,183.6267,184.3797,183.3889,184.1617,39227.0
2025-04-07 14:00:00,186.03,186.26,185.57,185.77,41721.0,184.3202,184.5481,183.8645,184.0626,41721.0
2025-04-07 14:05:00,185.76,186.13,185.18,185.66,57391.0,184.0527,184.4193,183.4781,183.9536,57391.0
2025-04-07 14:10:00,185.72,186.08,185.19,185.59,56088.0,184.0131,184.3698,183.488,183.8843,56088.0
2025-04-07 14:15:00,185.59,186.3,185.59,186.25,59770.0,183.8843,184.5878,183.8843,184.5382,59770.0
2025-04-07 14:20:00,186.25,186.75,185.89,186.28,44093.0,184.5382,185.0336,184.1815,184.5679,44093.0
2025-04-07 14:25:00,186.33,186.35,185.7,186.11,55809.0,184.6175,184.6373,183.9933,184.3995,55809.0
2025-04-07 14:30:00,186.11,186.46,185.83,186.01,61252.0,184.3995,184.7463,184.1221,184.3004,61252.0
2025-04-07 14:35:00,186.01,186.14,185.57,185.93,50656.0,184.3004,184.4292,183.8645,184.2212,50656.0
2025-04-07 14:40:00,185.92,186.1,185.47,185.64,96307.0,184.2113,184.3896,183.7654,183.9338,96307.0
2025-04-07 14:45:00,185.64,185.98,185.29,185.68,60299.0,183.9338,184.2707,183.587,183.9735,60299.0
2025-04-07 14:50:00,185.71,185.85,185.14,185.54,57080.0,184.0032,184.1419,183.4384,183.8347,57080.0
2025-04-07 14:55:00,185.51,185.67,185.03,185.46,68441.0,183.805,183.9636,183.3294,183.7555,68441.0
2025-04-07 15:00:00,185.46,186.07,185.32,185.78,67957.0,183.7555,184.3599,183.6168,184.0725,67957.0
2025-04-07 15:05:00,185.78,185.96,185.26,185.36,53590.0,184.0725,184.2509,183.5573,183.6564,53590.0
2025-04-07 15:10:00,185.46,185.46,184.88,185.24,68123.0,183.7555,183.7555,183.1808,183.5375,68123.0
2025-04-07 15:15:00,185.24,185.93,184.67,185.62,75302.0,183.5375,184.2212,182.9727,183.914,75302.0
2025-04-07 15:20:00,185.62,185.62,185.03,185.36,61927.0,183.914,183.914,183.3294,183.6564,61927.0
2025-04-07 15:25:00,185.49,185.61,184.81,184.9,64762.0,183.7852,183.9041,183.1115,183.2006,64762.0
2025-04-07 15:30:00,184.9,186.49,184.9,186.27,107119.0,183.2006,184.776,183.2006,184.558,107119.0
2025-04-07 15:35:00,186.29,186.65,185.54,185.93,79809.0,184.5779,184.9345,183.8347,184.2212,79809.0
2025-04-07 15:40:00,185.93,186.02,185.34,185.65,134062.0,184.2212,184.3103,183.6366,183.9437,134062.0
2025-04-07 15:45:00,185.7,185.93,184.99,185.72,147566.0,183.9933,184.2212,183.2898,184.0131,147566.0
2025-04-07 15:50:00,185.52,186.4,185.27,185.85,239817.0,183.8149,184.6868,183.5672,184.1419,239817.0
2025-04-07 15:55:00,185.83,186.72,185.52,186.54,633432.0,184.1221,185.0039,183.8149,184.8256,633432.0
2025-04-08 09:30:00,187.6,188.39,186.58,186.94,273352.0,185.8758,186.6586,184.8652,185.2219,273352.0
2025-04-08 09:35:00,186.96,186.96,185.77,186.94,135242.0,185.2417,185.2417,184.0626,185.2219,135242.0
2025-04-08 09:40:00,186.56,187.44,186.36,187.27,148420.0,184.8454,185.7173,184.6472,185.5488,148420.0
2025-04-08 09:45:00,187.27,188.15,187.03,187.64,143105.0,185.5488,186.4208,185.3111,185.9154,143105.0
2025-04-08 09:50:00,187.65,188.0,187.0,187.57,107964.0,185.9254,186.2721,185.2813,185.8461,107964.0
2025-04-08 09:55:00,187.57,187.95,186.75,186.79,104376.0,185.8461,186.2226,185.0336,185.0733,104376.0
2025-04-08 10:00:00,186.85,187.19,185.81,185.89,82356.0,185.1327,185.4696,184.1023,184.1815,82356.0
2025-04-08 10:05:00,185.81,186.4,185.33,186.22,98703.0,184.1023,184.6868,183.6267,184.5085,98703.0
2025-04-08 10:10:00,186.22,186.63,185.75,186.44,88673.0,184.5085,184.9147,184.0428,184.7265,88673.0
2025-04-08 10:15:00,186.51,186.69,186.23,186.51,84575.0,184.7958,184.9742,184.5184,184.7958,84575.0
2025-04-08 10:20:00,186.51,186.75,185.07,185.19,138127.0,184.7958,185.0336,183.3691,183.488,138127.0
2025-04-08 10:25:00,185.27,186.23,185.08,186.08,70276.0,183.5672,184.5184,183.379,184.3698,70276.0
2025-04-08 10:30:00,186.06,186.43,185.94,186.23,45348.0,184.35,184.7166,184.2311,184.5184,45348.0
2025-04-08 10:35:00,186.23,186.51,186.06,186.19,51151.0,184.5184,184.7958,184.35,184.4788,51151.0
2025-04-08 10:40:00,186.19,186.31,185.52,185.59,40351.0,184.4788,184.5977,183.8149,183.8843,40351.0
2025-04-08 10:45:00,185.59,185.82,185.2,185.43,60064.0,183.8843,184.1122,183.4979,183.7258,60064.0
2025-04-08 10:50:00,185.48,185.73,185.07,185.55,45914.0,183.7753,184.023,183.3691,183.8447,45914.0
2025-04-08 10:55:00,185.55,185.75,184.51,184.51,68163.0,183.8447,184.0428,182.8142,182.8142,68163.0
2025-04-08 11:00:00,184.5,184.9,184.26,184.55,78207.0,182.8043,183.2006,182.5665,182.8538,78207.0
2025-04-08 11:05:00,184.45,185.19,184.25,185.16,69369.0,182.7548,183.488,182.5566,183.4582,69369.0
2025-04-08 11:10:00,185.16,185.22,184.29,184.49,66383.0,183.4582,183.5177,182.5962,182.7944,66383.0
2025-04-08 11:15:00,184.49,184.61,183.49,184.25,71895.0,182.7944,182.9133,181.8036,182.5566,71895.0
2025-04-08 11:20:00,184.25,184.45,183.51,183.58,60775.0,182.5566,182.7548,181.8234,181.8928,60775.0
2025-04-08 11:25:00,183.55,183.7,183.11,183.22,41358.0,181.863,182.0117,181.4271,181.5361,41358.0
2025-04-08 11:30:00,183.22,183.79,183.21,183.63,46546.0,181.5361,182.1008,181.5262,181.9423,46546.0
2025-04-08 11:35:00,183.55,184.32,183.53,184.18,56911.0,181.863,182.626,181.8432,182.4872,56911.0
2025-04-08 11:40:00,184.12,184.45,183.72,183.79,51504.0,182.4278,182.7548,182.0315,182.1008,51504.0
2025-04-08 11:45:00,183.83,184.12,183.11,183.14,37287.0,182.1405,182.4278,181.4271,181.4568,37287.0
2025-04-08 11:50:00,183.14,183.54,183.0,183.52,64199.0,181.4568,181.8531,181.3181,181.8333,64199.0
2025-04-08 11:55:00,183.5,183.72,183.33,183.51,41407.0,181.8135,182.0315,181.6451,181.8234,41407.0
2025-04-08 12:00:00,183.44,183.51,183.0,183.07,65779.0,181.754,181.8234,181.3181,181.3874,65779.0
2025-04-08 12:05:00,183.12,183.45,182.8,182.89,94780.0,181.437,181.764,181.1199,181.2091,94780.0
2025-04-08 12:10:00,182.96,183.48,182.91,183.26,68553.0,181.2785,181.7937,181.2289,181.5757,68553.0
2025-04-08 12:15:00,183.26,183.37,182.8,183.13,121226.0,181.5757,181.6847,181.1199,181.4469,121226.0
2025-04-08 12:20:00,183.23,183.3,182.82,183.0,78285.0,181.546,181.6153,181.1397,181.3181,78285.0
2025-04-08 12:25:00,182.97,183.37,182.88,183.24,68898.0,181.2884,181.6847,181.1992,181.5559,68898.0
2025-04-08 12:30:00,183.21,183.46,182.57,182.61,48403.0,181.5262,181.7739,180.892,180.9317,48403.0
2025-04-08 12:35:00,182.68,182.76,181.14,181.31,73792.0,181.001,181.0803,179.4752,179.6436,73792.0
2025-04-08 12:40:00,181.31,181.61,180.62,180.64,109062.0,179.6436,179.9409,178.96,178.9798,109062.0
2025-04-08 12:45:00,180.65,181.25,180.29,180.64,170650.0,178.9897,179.5842,178.633,178.9798,170650.0
2025-04-08 12:50:00,180.73,180.93,180.39,180.5,66656.0,179.069,179.2671,178.7321,178.8411,66656.0
2025-04-08 12:55:00,180.53,180.73,179.87,180.07,57393.0,178.8708,179.069,178.2169,178.415,57393.0
2025-04-08 13:00:00,179.98,180.04,179.39,179.69,47399.0,178.3258,178.3853,177.7413,178.0385,47399.0
2025-04-08 13:05:00,179.71,180.01,179.25,179.5,50746.0,178.0583,178.3556,177.6026,177.8503,50746.0
2025-04-08 13:10:00,179.46,179.88,179.12,179.41,56640.0,177.8106,178.2268,177.4738,177.7611,56640.0
2025-04-08 13:15:00,179.48,179.62,178.52,178.7,65840.0,177.8304,177.9692,176.8793,177.0576,65840.0
2025-04-08 13:20:00,178.58,178.64,178.13,178.4,74653.0,176.9387,176.9982,176.4928,176.7604,74653.0
2025-04-08 13:25:00,178.39,178.76,178.22,178.27,48683.0,176.7505,177.1171,176.582,176.6316,48683.0
2025-04-08 13:30:00,178.19,178.34,177.69,177.7,83143.0,176.5523,176.7009,176.0569,176.0668,83143.0
2025-04-08 13:35:00,177.82,179.09,177.66,179.08,79253.0,176.1857,177.444,176.0272,177.4341,79253.0
2025-04-08 13:40:00,178.88,180.27,178.88,179.94,76385.0,177.236,178.6132,177.236,178.2862,76385.0
2025-04-08 13:45:00,179.82,179.91,179.03,179.11,40610.0,178.1673,178.2565,177.3846,177.4638,40610.0
2025-04-08 13:50:00,179.35,179.35,178.59,178.97,51146.0,177.7016,177.7016,176.9486,177.3251,51146.0
2025-04-08 13:55:00,178.94,179.2,178.68,178.92,30115.0,177.2954,177.553,177.0378,177.2756,30115.0
2025-04-08 14:00:00,178.86,179.17,178.52,178.84,31655.0,177.2161,177.5233,176.8793,177.1963,31655.0
2025-04-08 14:05:00,178.72,179.02,178.34,178.51,67416.0,177.0774,177.3747,176.7009,176.8694,67416.0
2025-04-08 14:10:00,178.52,178.68,177.83,177.98,61710.0,176.8793,177.0378,176.1956,176.3442,61710.0
2025-04-08 14:15:00,177.91,178.8,177.8,178.78,33179.0,176.2749,177.1567,176.1659,177.1369,33179.0
2025-04-08 14:20:00,178.66,178.82,178.27,178.35,37022.0,177.018,177.1765,176.6316,176.7108,37022.0
2025-04-08 14:25:00,178.35,178.49,177.62,177.72,35190.0,176.7108,176.8495,175.9875,176.0866,35190.0
2025-04-08 14:30:00,177.84,179.06,177.84,178.6,58204.0,176.2055,177.4143,176.2055,176.9585,58204.0
2025-04-08 14:35:00,178.48,178.49,177.85,178.24,29864.0,176.8396,176.8495,176.2154,176.6018,29864.0
2025-04-08 14:40:00,178.18,178.33,177.72,177.88,35884.0,176.5424,176.691,176.0866,176.2451,35884.0
2025-04-08 14:45:00,177.82,178.73,177.75,178.67,100583.0,176.1857,177.0873,176.1163,177.0279,100583.0
2025-04-08 14:50:00,178.67,178.68,178.18,178.45,36190.0,177.0279,177.0378,176.5424,176.8099,36190.0
2025-04-08 14:55:00,178.45,178.55,177.78,178.07,44233.0,176.8099,176.909,176.1461,176.4334,44233.0
2025-04-08 15:00:00,178.08,178.08,177.7,177.98,38630.0,176.4433,176.4433,176.0668,176.3442,38630.0
2025-04-08 15:05:00,177.98,177.98,176.8,176.85,53819.0,176.3442,176.3442,175.1751,175.2246,53819.0
2025-04-08 15:10:00,176.82,177.17,176.63,176.87,82148.0,175.1949,175.5417,175.0066,175.2444,82148.0
2025-04-08 15:15:00,176.87,176.87,176.37,176.43,42536.0,175.2444,175.2444,174.749,174.8085,42536.0
2025-04-08 15:20:00,176.43,177.0,176.27,176.93,142566.0,174.8085,175.3732,174.6499,175.3039,142566.0
2025-04-08 15:25:00,176.87,176.99,176.34,176.4,89132.0,175.2444,175.3633,174.7193,174.7787,89132.0
2025-04-08 15:30:00,176.4,176.46,175.44,175.46,100700.0,174.7787,174.8382,173.8276,173.8474,100700.0
2025-04-08 15:35:00,175.44,175.44,173.79,173.82,157166.0,173.8276,173.8276,172.1927,172.2225,157166.0
2025-04-08 15:40:00,173.82,174.61,173.26,173.35,213708.0,172.2225,173.0052,171.6676,171.7568,213708.0
2025-04-08 15:45:00,173.37,173.69,172.32,172.45,153760.0,171.7766,172.0937,170.7362,170.8651,153760.0
2025-04-08 15:50:00,172.45,175.27,172.45,175.22,247689.0,170.8651,173.6591,170.8651,173.6096,247689.0
2025-04-08 15:55:00,175.17,175.92,174.56,175.74,697098.0,173.5601,174.3032,172.9557,174.1248,697098.0
2025-04-09 09:30:00,168.3,170.0,167.0,167.78,457271.0,166.7532,168.4376,165.4651,166.238,457271.0
2025-04-09 09:35:00,167.78,170.26,167.74,170.26,265319.0,166.238,168.6952,166.1983,168.6952,265319.0
2025-04-09 09:40:00,170.25,170.73,169.0,169.14,280598.0,168.6853,169.1609,167.4468,167.5855,280598.0
2025-04-09 09:45:00,169.03,169.8,167.93,168.73,149033.0,167.4765,168.2394,166.3866,167.1792,149033.0
2025-04-09 09:50:00,168.78,169.47,168.52,169.3,139725.0,167.2288,167.9124,166.9712,167.744,139725.0
2025-04-09 09:55:00,169.36,170.21,169.15,169.59,138178.0,167.8035,168.6456,167.5954,168.0313,138178.0
2025-04-09 10:00:00,169.52,170.78,168.97,169.25,203664.0,167.962,169.2104,167.417,167.6945,203664.0
2025-04-09 10:05:00,169.28,169.3,167.23,167.28,152200.0,167.7242,167.744,165.693,165.7426,152200.0
2025-04-09 10:10:00,167.34,168.48,167.25,167.91,123013.0,165.802,166.9315,165.7128,166.3668,123013.0
2025-04-09 10:15:00,167.99,168.48,167.37,167.6,99215.0,166.446,166.9315,165.8317,166.0596,99215.0
2025-04-09 10:20:00,167.55,167.77,166.64,167.27,129190.0,166.0101,166.2281,165.1085,165.7327,129190.0
2025-04-09 10:25:00,167.24,168.39,167.13,168.27,111083.0,165.7029,166.8424,165.5939,166.7235,111083.0
2025-04-09 10:30:00,168.19,169.25,168.03,168.54,107841.0,166.6442,167.6945,166.4857,166.991,107841.0
2025-04-09 10:35:00,168.49,168.54,167.06,167.07,139119.0,166.9414,166.991,165.5246,165.5345,139119.0
2025-04-09 10:40:00,167.18,167.26,166.55,166.71,48513.0,165.6435,165.7228,165.0193,165.1778,48513.0
2025-04-09 10:45:00,166.54,166.91,165.95,166.15,177397.0,165.0094,165.376,164.4248,164.623,177397.0
2025-04-09 10:50:00,166.15,166.46,165.14,165.36,163886.0,164.623,164.9301,163.6222,163.8402,163886.0
2025-04-09 10:55:00,165.36,166.03,164.68,164.78,186893.0,163.8402,164.5041,163.1665,163.2655,186893.0
2025-04-09 11:00:00,164.87,165.16,164.5,164.93,100297.0,163.3547,163.6421,162.9881,163.4142,100297.0
2025-04-09 11:05:00,164.82,165.08,164.39,164.39,193540.0,163.3052,163.5628,162.8791,162.8791,193540.0
2025-04-09 11:10:00,164.39,165.75,164.39,165.61,91772.0,162.8791,164.2266,162.8791,164.0879,91772.0
2025-04-09 11:15:00,165.64,166.88,165.64,166.56,103451.0,164.1176,165.3462,164.1176,165.0292,103451.0
2025-04-09 11:20:00,166.56,168.31,166.46,167.97,111374.0,165.0292,166.7631,164.9301,166.4262,111374.0
2025-04-09 11:25:00,167.9,168.69,167.86,167.97,72841.0,166.3569,167.1396,166.3172,166.4262,72841.0
2025-04-09 11:30:00,167.94,168.5,167.78,168.3,164879.0,166.3965,166.9514,166.238,166.7532,164879.0
2025-04-09 11:35:00,168.35,168.46,167.37,167.44,102652.0,166.8027,166.9117,165.8317,165.9011,102652.0
2025-04-09 11:40:00,167.44,167.73,167.02,167.61,87227.0,165.9011,166.1884,165.485,166.0695,87227.0
2025-04-09 11:45:00,167.63,169.15,167.63,168.59,122287.0,166.0894,167.5954,166.0894,167.0405,122287.0
2025-04-09 11:50:00,168.59,169.1,168.26,168.54,79977.0,167.0405,167.5458,166.7136,166.991,79977.0
2025-04-09 11:55:00,168.46,168.57,167.82,167.88,41528.0,166.9117,167.0207,166.2776,166.3371,41528.0
2025-04-09 12:00:00,167.87,168.11,167.6,167.89,30313.0,166.3271,166.5649,166.0596,166.347,30313.0
2025-04-09 12:05:00,167.8,168.09,167.78,167.87,24178.0,166.2578,166.5451,166.238,166.3271,24178.0
2025-04-09 12:10:00,167.87,168.45,167.71,168.09,51914.0,166.3271,166.9018,166.1686,166.5451,51914.0
2025-04-09 12:15:00,168.12,168.34,167.81,167.82,45851.0,166.5748,166.7928,166.2677,166.2776,45851.0
2025-04-09 12:20:00,167.79,168.5,167.78,168.16,50066.0,166.2479,166.9514,166.238,166.6145,50066.0
2025-04-09 12:25:00,168.11,168.4,167.82,167.94,53345.0,166.5649,166.8523,166.2776,166.3965,53345.0
2025-04-09 12:30:00,167.83,167.95,167.4,167.56,51269.0,166.2875,166.4064,165.8615,166.02,51269.0
2025-04-09 12:35:00,167.54,167.71,167.42,167.47,39999.0,166.0002,166.1686,165.8813,165.9308,39999.0
2025-04-09 12:40:00,167.44,167.81,167.16,167.43,44056.0,165.9011,166.2677,165.6237,165.8912,44056.0
2025-04-09 12:45:00,167.51,168.27,167.35,168.24,34673.0,165.9705,166.7235,165.8119,166.6937,34673.0
2025-04-09 12:50:00,168.21,168.92,168.1,168.71,43455.0,166.664,167.3675,166.555,167.1594,43455.0
2025-04-09 12:55:00,168.71,168.84,168.19,168.38,31424.0,167.1594,167.2882,166.6442,166.8325,31424.0
2025-04-09 13:00:00,168.3,169.55,168.13,169.52,59767.0,166.7532,167.9917,166.5848,167.962,59767.0
2025-04-09 13:05:00,169.47,169.54,168.49,168.49,69186.0,167.9124,167.9818,166.9414,166.9414,69186.0
2025-04-09 13:10:00,168.48,168.49,167.86,168.37,54461.0,166.9315,166.9414,166.3172,166.8226,54461.0
2025-04-09 13:15:00,168.3,172.4,167.65,171.99,131884.0,166.7532,170.8155,166.1092,170.4093,131884.0
2025-04-09 13:20:00,171.99,175.89,171.03,175.72,269859.0,170.4093,174.2734,169.4581,174.105,269859.0
2025-04-09 13:25:00,175.77,178.88,174.87,175.34,257288.0,174.1545,177.236,173.2628,173.7285,257288.0
2025-04-09 13:30:00,175.34,177.6,175.14,177.21,309497.0,173.7285,175.9677,173.5303,175.5813,309497.0
2025-04-09 13:35:00,177.2,178.46,175.82,175.85,306049.0,175.5714,176.8198,174.2041,174.2338,306049.0
2025-04-09 13:40:00,175.99,176.22,174.37,175.62,158255.0,174.3725,174.6004,172.7674,174.0059,158255.0
2025-04-09 13:45:00,175.62,177.62,175.32,176.62,184995.0,174.0059,175.9875,173.7087,174.9967,184995.0
2025-04-09 13:50:00,176.63,177.12,175.9,176.75,141422.0,175.0066,175.4921,174.2833,175.1255,141422.0
2025-04-09 13:55:00,176.79,177.85,175.88,177.57,126260.0,175.1652,176.2154,174.2635,175.938,126260.0
2025-04-09 14:00:00,177.74,178.49,176.75,177.34,120512.0,176.1064,176.8495,175.1255,175.7101,120512.0
2025-04-09 14:05:00,177.34,177.67,176.28,176.83,126788.0,175.7101,176.0371,174.6599,175.2048,126788.0
2025-04-09 14:10:00,176.69,178.27,176.63,177.61,114883.0,175.0661,176.6316,175.0066,175.9776,114883.0
2025-04-09 14:15:00,177.47,179.99,176.92,178.85,154599.0,175.8389,178.3358,175.294,177.2062,154599.0
2025-04-09 14:20:00,178.98,179.07,177.49,178.1,154590.0,177.335,177.4242,175.8587,176.4631,154590.0
2025-04-09 14:25:00,178.25,179.18,178.08,178.82,92055.0,176.6117,177.5332,176.4433,177.1765,92055.0
2025-04-09 14:30:00,178.8,179.33,177.01,177.44,107787.0,177.1567,177.6818,175.3831,175.8092,107787.0
2025-04-09 14:35:00,177.4,178.25,176.21,176.22,125466.0,175.7696,176.6117,174.5905,174.6004,125466.0
2025-04-09 14:40:00,176.25,176.66,175.04,175.2,121026.0,174.6301,175.0364,173.4312,173.5898,121026.0
2025-04-09 14:45:00,175.35,175.75,174.24,174.46,211832.0,173.7384,174.1347,172.6386,172.8566,211832.0
2025-04-09 14:50:00,174.43,176.02,174.22,175.47,191933.0,172.8269,174.4022,172.6188,173.8573,191933.0
2025-04-09 14:55:00,175.53,176.63,175.24,175.61,134805.0,173.9167,175.0066,173.6294,173.996,134805.0
2025-04-09 15:00:00,175.46,177.72,175.26,177.06,91808.0,173.8474,176.0866,173.6492,175.4327,91808.0
2025-04-09 15:05:00,177.16,178.29,176.82,178.03,102417.0,175.5318,176.6514,175.1949,176.3938,102417.0
2025-04-09 15:10:00,178.11,178.76,177.93,178.28,73210.0,176.473,177.1171,176.2947,176.6415,73210.0
2025-04-09 15:15:00,178.32,178.56,177.62,177.9,119903.0,176.6811,176.9189,175.9875,176.265,119903.0
2025-04-09 15:20:00,177.83,178.55,177.46,178.51,91490.0,176.1956,176.909,175.829,176.8694,91490.0
2025-04-09 15:25:00,178.51,179.53,178.34,179.0,89731.0,176.8694,177.88,176.7009,177.3549,89731.0
2025-04-09 15:30:00,179.0,179.94,178.74,179.14,112862.0,177.3549,178.2862,177.0972,177.4936,112862.0
2025-04-09 15:35:00,179.07,179.26,178.76,179.07,81078.0,177.4242,177.6125,177.1171,177.4242,81078.0
2025-04-09 15:40:00,179.06,179.32,178.86,179.11,89816.0,177.4143,177.6719,177.2161,177.4638,89816.0
2025-04-09 15:45:00,179.12,179.21,178.64,179.21,156929.0,177.4738,177.5629,176.9982,177.5629,156929.0
2025-04-09 15:50:00,179.21,180.09,179.01,179.03,314077.0,177.5629,178.4348,177.3648,177.3846,314077.0
2025-04-09 15:55:00,179.0,180.6,178.57,179.58,703955.0,177.3549,178.9401,176.9288,177.9295,703955.0
2025-04-10 09:30:00,177.75,178.0,174.51,174.69,276216.0,176.1163,176.364,172.9061,173.0845,276216.0
2025-04-10 09:35:00,174.79,174.96,171.49,171.63,237403.0,173.1835,173.352,169.9139,170.0526,237403.0
2025-04-10 09:40:00,171.62,171.97,170.68,171.73,206410.0,170.0427,170.3895,169.1113,170.1517,206410.0
2025-04-10 09:45:00,171.79,174.82,171.79,174.36,243074.0,170.2111,173.2133,170.2111,172.7575,243074.0
2025-04-10 09:50:00,174.38,174.54,173.5,174.0,76103.0,172.7773,172.9358,171.9054,172.4008,76103.0
2025-04-10 09:55:00,173.99,174.41,172.82,173.44,88138.0,172.3909,172.807,171.2317,171.846,88138.0
2025-04-10 10:00:00,173.27,173.51,172.38,173.07,114601.0,171.6775,171.9153,170.7957,171.4794,114601.0
2025-04-10 10:05:00,173.01,173.38,171.7,172.46,126637.0,171.4199,171.7865,170.1219,170.875,126637.0
2025-04-10 10:10:00,172.46,172.46,171.5,172.14,128987.0,170.875,170.875,169.9238,170.5579,128987.0
2025-04-10 10:15:00,172.09,172.34,171.6,171.74,118062.0,170.5084,170.7561,170.0229,170.1616,118062.0
2025-04-10 10:20:00,171.68,172.17,171.33,172.08,171748.0,170.1021,170.5876,169.7553,170.4985,171748.0
2025-04-10 10:25:00,172.08,172.59,171.53,171.74,144104.0,170.4985,171.0038,169.9535,170.1616,144104.0
2025-04-10 10:30:00,171.7,172.11,171.02,171.17,93719.0,170.1219,170.5282,169.4482,169.5968,93719.0
2025-04-10 10:35:00,171.12,171.67,170.8,171.06,114660.0,169.5473,170.0922,169.2302,169.4878,114660.0
2025-04-10 10:40:00,170.98,171.07,170.28,170.32,65935.0,169.4086,169.4977,168.715,168.7546,65935.0
2025-04-10 10:45:00,170.4,170.43,169.07,169.37,117350.0,168.8339,168.8636,167.5161,167.8134,117350.0
2025-04-10 10:50:00,169.38,169.94,169.26,169.72,134548.0,167.8233,168.3781,167.7044,168.1601,134548.0
2025-04-10 10:55:00,169.81,170.01,168.95,168.96,72962.0,168.2493,168.4475,167.3972,167.4071,72962.0
2025-04-10 11:00:00,169.03,169.9,168.82,169.9,70507.0,167.4765,168.3385,167.2684,168.3385,70507.0
2025-04-10 11:05:00,170.02,170.07,169.55,169.84,83520.0,168.4574,168.5069,167.9917,168.279,83520.0
2025-04-10 11:10:00,169.83,169.85,169.09,169.24,43708.0,168.2691,168.2889,167.5359,167.6846,43708.0
2025-04-10 11:15:00,169.18,169.32,168.82,168.84,52196.0,167.6251,167.7638,167.2684,167.2882,52196.0
2025-04-10 11:20:00,168.84,169.2,168.57,168.61,62934.0,167.2882,167.6449,167.0207,167.0603,62934.0
2025-04-10 11:25:00,168.61,168.72,168.25,168.33,119221.0,167.0603,167.1693,166.7037,166.7829,119221.0
2025-04-10 11:30:00,168.3,168.36,167.57,167.71,160116.0,166.7532,166.8126,166.0299,166.1686,160116.0
2025-04-10 11:35:00,167.75,168.82,167.59,167.73,66069.0,166.2082,167.2684,166.0497,166.1884,66069.0
2025-04-10 11:40:00,167.78,168.33,167.73,167.88,77714.0,166.238,166.7829,166.1884,166.3371,77714.0
2025-04-10 11:45:00,167.85,168.15,167.74,167.88,92007.0,166.3073,166.6046,166.1983,166.3371,92007.0
2025-04-10 11:50:00,167.96,168.37,167.58,168.25,74779.0,166.4163,166.8226,166.0398,166.7037,74779.0
2025-04-10 11:55:00,168.28,168.53,167.49,167.9,68946.0,166.7334,166.9811,165.9506,166.3569,68946.0
2025-04-10 12:00:00,167.89,168.2,166.89,167.25,50951.0,166.347,166.6541,165.3562,165.7128,50951.0
2025-04-10 12:05:00,167.15,168.05,167.13,167.88,71839.0,165.6138,166.5055,165.5939,166.3371,71839.0
2025-04-10 12:10:00,167.8,167.94,167.21,167.5,64946.0,166.2578,166.3965,165.6732,165.9605,64946.0
2025-04-10 12:15:00,167.5,167.58,166.19,166.21,79016.0,165.9605,166.0398,164.6626,164.6824,79016.0
2025-04-10 12:20:00,166.33,166.33,165.5,166.01,88265.0,164.8013,164.8013,163.9789,164.4842,88265.0
2025-04-10 12:25:00,166.01,166.16,164.96,165.77,134768.0,164.4842,164.6329,163.4439,164.2464,134768.0
2025-04-10 12:30:00,165.76,168.41,165.76,168.19,111945.0,164.2365,166.8622,164.2365,166.6442,111945.0
2025-04-10 12:35:00,168.13,169.22,167.62,168.86,37559.0,166.5848,167.6647,166.0794,167.308,37559.0
2025-04-10 12:40:00,168.86,169.25,168.49,169.16,39129.0,167.308,167.6945,166.9414,167.6053,39129.0
2025-04-10 12:45:00,169.06,169.97,168.13,169.64,35623.0,167.5062,168.4078,166.5848,168.0809,35623.0
2025-04-10 12:50:00,169.81,169.82,168.48,168.59,36560.0,168.2493,168.2592,166.9315,167.0405,36560.0
2025-04-10 12:55:00,168.78,169.15,168.6,169.09,29154.0,167.2288,167.5954,167.0504,167.5359,29154.0
2025-04-10 13:00:00,169.03,170.88,169.03,169.72,63848.0,167.4765,169.3095,167.4765,168.1601,63848.0
2025-04-10 13:05:00,169.61,169.61,168.5,168.72,33854.0,168.0512,168.0512,166.9514,167.1693,33854.0
2025-04-10 13:10:00,168.73,168.74,167.61,168.06,67464.0,167.1792,167.1892,166.0695,166.5154,67464.0
2025-04-10 13:15:00,167.94,168.83,167.68,168.83,36195.0,166.3965,167.2783,166.1389,167.2783,36195.0
2025-04-10 13:20:00,168.83,169.01,168.03,168.69,44130.0,167.2783,167.4567,166.4857,167.1396,44130.0
2025-04-10 13:25:00,168.69,170.49,168.69,170.18,45860.0,167.1396,168.9231,167.1396,168.6159,45860.0
2025-04-10 13:30:00,170.04,170.43,169.84,169.93,53012.0,168.4772,168.8636,168.279,168.3682,53012.0
2025-04-10 13:35:00,170.09,170.67,169.89,169.92,74563.0,168.5267,169.1014,168.3286,168.3583,74563.0
2025-04-10 13:40:00,169.96,171.49,169.88,171.26,56701.0,168.3979,169.9139,168.3187,169.686,56701.0
2025-04-10 13:45:00,171.21,172.11,171.12,171.46,90696.0,169.6364,170.5282,169.5473,169.8842,90696.0
2025-04-10 13:50:00,171.52,171.73,170.76,171.39,43084.0,169.9436,170.1517,169.1906,169.8148,43084.0
2025-04-10 13:55:00,171.25,171.83,171.25,171.4,67355.0,169.6761,170.2508,169.6761,169.8247,67355.0
2025-04-10 14:00:00,171.34,173.13,171.19,172.82,125919.0,169.7653,171.5388,169.6166,171.2317,125919.0
2025-04-10 14:05:00,172.95,173.4,171.97,172.15,73187.0,171.3605,171.8063,170.3895,170.5678,73187.0
2025-04-10 14:10:00,172.19,172.2,171.64,171.89,63604.0,170.6074,170.6174,170.0625,170.3102,63604.0
2025-04-10 14:15:00,171.89,172.48,171.71,172.27,101445.0,170.3102,170.8948,170.1319,170.6867,101445.0
2025-04-10 14:20:00,172.33,173.7,172.18,173.41,85971.0,170.7462,172.1036,170.5975,171.8162,85971.0
2025-04-10 14:25:00,173.42,174.37,173.36,174.18,104151.0,171.8261,172.7674,171.7667,172.5792,104151.0
2025-04-10 14:30:00,174.28,174.53,174.0,174.22,99526.0,172.6782,172.9259,172.4008,172.6188,99526.0
2025-04-10 14:35:00,174.2,174.24,173.41,173.75,110733.0,172.599,172.6386,171.8162,172.1531,110733.0
2025-04-10 14:40:00,173.75,175.0,173.55,174.67,158911.0,172.1531,173.3916,171.9549,173.0646,158911.0
2025-04-10 14:45:00,174.67,174.79,173.2,173.57,59756.0,173.0646,173.1835,171.6082,171.9748,59756.0
2025-04-10 14:50:00,173.48,174.04,173.1,173.17,58664.0,171.8856,172.4404,171.5091,171.5784,58664.0
2025-04-10 14:55:00,173.2,173.69,172.65,173.23,48382.0,171.6082,172.0937,171.0632,171.6379,48382.0
2025-04-10 15:00:00,173.14,174.37,172.98,174.37,341240.0,171.5487,172.7674,171.3902,172.7674,341240.0
2025-04-10 15:05:00,174.34,174.35,172.51,172.62,86473.0,172.7377,172.7476,170.9245,171.0335,86473.0
2025-04-10 15:10:00,172.62,172.74,172.05,172.25,140634.0,171.0335,171.1524,170.4687,170.6669,140634.0
2025-04-10 15:15:00,172.22,173.38,172.05,173.28,84354.0,170.6372,171.7865,170.4687,171.6874,84354.0
2025-04-10 15:20:00,173.28,174.38,173.11,173.53,79480.0,171.6874,172.7773,171.519,171.9351,79480.0
2025-04-10 15:25:00,173.47,173.83,172.46,172.48,77933.0,171.8757,172.2324,170.875,170.8948,77933.0
2025-04-10 15:30:00,172.52,173.03,172.28,172.3,173790.0,170.9344,171.4397,170.6966,170.7164,173790.0
2025-04-10 15:35:00,172.26,172.35,171.47,171.63,60373.0,170.6768,170.766,169.8941,170.0526,60373.0
2025-04-10 15:40:00,171.63,172.05,170.47,170.67,124637.0,170.0526,170.4687,168.9033,169.1014,124637.0
2025-04-10 15:45:00,170.68,172.12,170.58,171.96,158582.0,169.1113,170.5381,169.0122,170.3796,158582.0
2025-04-10 15:50:00,171.95,174.38,171.87,174.17,265002.0,170.3696,172.7773,170.2904,172.5692,265002.0
2025-04-10 15:55:00,174.17,174.42,172.97,174.17,872577.0,172.5692,172.8169,171.3803,172.5692,872577.0
2025-04-11 09:30:00,173.81,173.87,170.3,170.97,172356.0,172.2126,172.272,168.7348,169.3987,172356.0
2025-04-11 09:35:00,171.06,171.46,169.33,170.12,73664.0,169.4878,169.8842,167.7737,168.5565,73664.0
2025-04-11 09:40:00,170.12,171.8,169.49,171.78,237454.0,168.5565,170.221,167.9323,170.2012,237454.0
2025-04-11 09:45:00,171.8,172.41,171.47,172.18,83341.0,170.221,170.8254,169.8941,170.5975,83341.0
2025-04-11 09:50:00,172.18,172.66,171.74,171.81,109506.0,170.5975,171.0731,170.1616,170.2309,109506.0
2025-04-11 09:55:00,171.8,171.89,170.71,170.94,49863.0,170.221,170.3102,169.141,169.3689,49863.0
2025-04-11 10:00:00,170.67,171.3,170.39,171.25,78376.0,169.1014,169.7256,168.824,169.6761,78376.0
2025-04-11 10:05:00,171.25,171.85,170.73,170.95,100516.0,169.6761,170.2706,169.1609,169.3788,100516.0
2025-04-11 10:10:00,170.96,171.18,170.41,171.06,52859.0,169.3887,169.6067,168.8438,169.4878,52859.0
2025-04-11 10:15:00,171.06,171.38,170.71,170.91,125500.0,169.4878,169.8049,169.141,169.3392,125500.0
2025-04-11 10:20:00,170.97,171.21,170.24,170.5,81703.0,169.3987,169.6364,168.6754,168.933,81703.0
2025-04-11 10:25:00,170.53,170.88,169.85,169.95,61845.0,168.9627,169.3095,168.2889,168.388,61845.0
2025-04-11 10:30:00,169.9,171.6,169.9,171.5,102638.0,168.3385,170.0229,168.3385,169.9238,102638.0
2025-04-11 10:35:00,171.49,171.67,170.97,171.19,63069.0,169.9139,170.0922,169.3987,169.6166,63069.0
2025-04-11 10:40:00,171.19,171.19,170.77,171.0,68277.0,169.6166,169.6166,169.2005,169.4284,68277.0
2025-04-11 10:45:00,171.06,171.51,170.96,171.06,32076.0,169.4878,169.9337,169.3887,169.4878,32076.0
2025-04-11 10:50:00,171.09,171.18,170.68,170.99,70921.0,169.5176,169.6067,169.1113,169.4185,70921.0
2025-04-11 10:55:00,170.97,171.26,170.74,170.87,122777.0,169.3987,169.686,169.1708,169.2996,122777.0
2025-04-11 11:00:00,170.81,171.86,170.59,170.87,134815.0,169.2401,170.2805,169.0221,169.2996,134815.0
2025-04-11 11:05:00,170.82,171.44,170.31,171.07,97280.0,169.25,169.8643,168.7447,169.4977,97280.0
2025-04-11 11:10:00,171.09,171.38,170.54,170.55,77955.0,169.5176,169.8049,168.9726,168.9825,77955.0
2025-04-11 11:15:00,170.53,170.75,170.14,170.68,57955.0,168.9627,169.1807,168.5763,169.1113,57955.0
2025-04-11 11:20:00,170.67,170.75,170.13,170.37,101419.0,169.1014,169.1807,168.5664,168.8042,101419.0
2025-04-11 11:25:00,170.41,171.2,170.4,170.89,162530.0,168.8438,169.6265,168.8339,169.3194,162530.0
2025-04-11 11:30:00,170.89,171.36,170.62,171.21,51251.0,169.3194,169.7851,169.0519,169.6364,51251.0
2025-04-11 11:35:00,171.21,171.5,171.06,171.38,72831.0,169.6364,169.9238,169.4878,169.8049,72831.0
2025-04-11 11:40:00,171.46,171.51,171.08,171.25,63340.0,169.8842,169.9337,169.5076,169.6761,63340.0
2025-04-11 11:45:00,171.25,171.43,171.07,171.43,39887.0,169.6761,169.8544,169.4977,169.8544,39887.0
2025-04-11 11:50:00,171.43,171.52,171.2,171.31,19749.0,169.8544,169.9436,169.6265,169.7355,19749.0
2025-04-11 11:55:00,171.22,171.5,171.07,171.42,15771.0,169.6464,169.9238,169.4977,169.8445,15771.0
2025-04-11 12:00:00,171.44,171.54,171.23,171.5,14454.0,169.8643,169.9634,169.6563,169.9238,14454.0
2025-04-11 12:05:00,171.5,172.14,171.45,171.67,52566.0,169.9238,170.5579,169.8742,170.0922,52566.0
2025-04-11 12:10:00,171.67,172.4,171.64,172.3,70886.0,170.0922,170.8155,170.0625,170.7164,70886.0
2025-04-11 12:15:00,172.25,172.89,172.25,172.72,42169.0,170.6669,171.301,170.6669,171.1326,42169.0
2025-04-11 12:20:00,172.7,173.13,172.66,172.99,28968.0,171.1128,171.5388,171.0731,171.4001,28968.0
2025-04-11 12:25:00,172.95,173.35,172.73,173.25,25495.0,171.3605,171.7568,171.1425,171.6577,25495.0
2025-04-11 12:30:00,173.17,174.0,173.15,173.66,18737.0,171.5784,172.4008,171.5586,172.0639,18737.0
2025-04-11 12:35:00,173.65,174.32,173.61,174.03,24543.0,172.054,172.7179,172.0144,172.4305,24543.0
2025-04-11 12:40:00,174.01,174.19,173.88,174.13,18616.0,172.4107,172.5891,172.2819,172.5296,18616.0
2025-04-11 12:45:00,174.13,174.64,173.88,174.62,22547.0,172.5296,173.0349,172.2819,173.0151,22547.0
2025-04-11 12:50:00,174.54,174.99,174.43,174.72,17098.0,172.9358,173.3817,172.8269,173.1142,17098.0
2025-04-11 12:55:00,174.68,175.21,174.6,175.02,21079.0,173.0746,173.5997,172.9953,173.4114,21079.0
2025-04-11 13:00:00,175.15,175.25,174.69,175.12,43295.0,173.5402,173.6393,173.0845,173.5105,43295.0
2025-04-11 13:05:00,175.12,175.48,174.77,175.21,45367.0,173.5105,173.8672,173.1637,173.5997,45367.0
2025-04-11 13:10:00,175.16,175.29,174.81,175.23,46425.0,173.5501,173.679,173.2034,173.6195,46425.0
2025-04-11 13:15:00,175.16,175.44,174.59,174.97,71033.0,173.5501,173.8276,172.9854,173.3619,71033.0
2025-04-11 13:20:00,174.74,175.3,174.62,174.92,33318.0,173.134,173.6889,173.0151,173.3124,33318.0
2025-04-11 13:25:00,174.91,175.0,174.13,174.34,50539.0,173.3024,173.3916,172.5296,172.7377,50539.0
2025-04-11 13:30:00,174.43,174.66,174.31,174.56,16663.0,172.8269,173.0547,172.708,172.9557,16663.0
2025-04-11 13:35:00,174.56,175.65,174.34,175.5,21568.0,172.9557,174.0356,172.7377,173.887,21568.0
2025-04-11 13:40:00,175.5,176.97,175.5,176.69,53176.0,173.887,175.3435,173.887,175.0661,53176.0
2025-04-11 13:45:00,176.73,176.8,175.65,175.85,49827.0,175.1057,175.1751,174.0356,174.2338,49827.0
2025-04-11 13:50:00,175.75,176.44,175.68,176.22,30367.0,174.1347,174.8184,174.0654,174.6004,30367.0
2025-04-11 13:55:00,176.16,176.4,175.47,175.7,57010.0,174.541,174.7787,173.8573,174.0852,57010.0
2025-04-11 14:00:00,175.69,175.9,175.4,175.55,43849.0,174.0753,174.2833,173.7879,173.9366,43849.0
2025-04-11 14:05:00,175.55,175.67,175.08,175.43,39213.0,173.9366,174.0555,173.4709,173.8177,39213.0
2025-04-11 14:10:00,175.43,175.91,175.34,175.75,50981.0,173.8177,174.2933,173.7285,174.1347,50981.0
2025-04-11 14:15:00,175.75,176.01,175.42,175.61,38036.0,174.1347,174.3923,173.8078,173.996,38036.0
2025-04-11 14:20:00,175.53,175.8,175.33,175.66,44154.0,173.9167,174.1843,173.7186,174.0456,44154.0
2025-04-11 14:25:00,175.57,175.76,175.29,175.71,40884.0,173.9564,174.1446,173.679,174.0951,40884.0
2025-04-11 14:30:00,175.75,175.91,175.61,175.65,27881.0,174.1347,174.2933,173.996,174.0356,27881.0
2025-04-11 14:35:00,175.66,176.15,175.52,175.85,32762.0,174.0456,174.531,173.9068,174.2338,32762.0
2025-04-11 14:40:00,175.93,176.19,175.72,175.97,61041.0,174.3131,174.5707,174.105,174.3527,61041.0
2025-04-11 14:45:00,175.97,176.27,175.82,176.25,25754.0,174.3527,174.6499,174.2041,174.6301,25754.0
2025-04-11 14:50:00,176.21,176.27,175.59,175.86,42527.0,174.5905,174.6499,173.9762,174.2437,42527.0
2025-04-11 14:55:00,175.85,175.9,175.45,175.51,41349.0,174.2338,174.2833,173.8375,173.8969,41349.0
2025-04-11 15:00:00,175.52,176.41,175.41,176.16,72585.0,173.9068,174.7887,173.7978,174.541,72585.0
2025-04-11 15:05:00,176.21,176.53,175.97,176.38,50331.0,174.5905,174.9076,174.3527,174.7589,50331.0
2025-04-11 15:10:00,176.38,176.57,176.01,176.06,55024.0,174.7589,174.9472,174.3923,174.4419,55024.0
2025-04-11 15:15:00,176.04,176.16,175.63,175.94,43925.0,174.4221,174.541,174.0158,174.323,43925.0
2025-04-11 15:20:00,175.94,176.0,175.66,175.69,40301.0,174.323,174.3824,174.0456,174.0753,40301.0
2025-04-11 15:25:00,175.62,175.97,175.41,175.56,65245.0,174.0059,174.3527,173.7978,173.9465,65245.0
2025-04-11 15:30:00,175.6,175.69,175.25,175.52,35909.0,173.9861,174.0753,173.6393,173.9068,35909.0
2025-04-11 15:35:00,175.51,175.75,175.3,175.66,50318.0,173.8969,174.1347,173.6889,174.0456,50318.0
2025-04-11 15:40:00,175.56,175.88,175.45,175.61,54155.0,173.9465,174.2635,173.8375,173.996,54155.0
2025-04-11 15:45:00,175.61,175.65,174.93,175.06,77424.0,173.996,174.0356,173.3223,173.4511,77424.0
2025-04-11 15:50:00,175.19,175.49,174.89,174.95,91848.0,173.5799,173.8771,173.2826,173.3421,91848.0
2025-04-11 15:55:00,175.01,175.11,174.52,174.99,393912.0,173.4015,173.5006,172.916,173.3817,393912.0
2025-04-14 09:30:00,177.44,178.75,176.6,177.4,156547.0,175.8092,177.1072,174.9769,175.7696,156547.0
2025-04-14 09:35:00,177.5,177.85,176.2,177.21,75924.0,175.8686,176.2154,174.5806,175.5813,75924.0
2025-04-14 09:40:00,177.29,178.68,177.26,178.53,37612.0,175.6606,177.0378,175.6308,176.8892,37612.0
2025-04-14 09:45:00,178.65,179.16,178.53,179.07,59991.0,177.0081,177.5134,176.8892,177.4242,59991.0
2025-04-14 09:50:00,179.01,179.37,178.96,179.12,39347.0,177.3648,177.7215,177.3152,177.4738,39347.0
2025-04-14 09:55:00,179.05,179.18,178.15,178.45,29576.0,177.4044,177.5332,176.5127,176.8099,29576.0
2025-04-14 10:00:00,178.44,178.63,178.11,178.35,43597.0,176.8,176.9883,176.473,176.7108,43597.0
2025-04-14 10:05:00,178.33,178.37,177.7,178.21,49376.0,176.691,176.7306,176.0668,176.5721,49376.0
2025-04-14 10:10:00,178.14,178.45,177.85,178.15,33899.0,176.5028,176.8099,176.2154,176.5127,33899.0
2025-04-14 10:15:00,178.13,178.28,177.07,177.07,62248.0,176.4928,176.6415,175.4426,175.4426,62248.0
2025-04-14 10:20:00,177.32,177.71,177.29,177.63,24609.0,175.6903,176.0767,175.6606,175.9974,24609.0
2025-04-14 10:25:00,177.67,178.08,177.52,177.89,24183.0,176.0371,176.4433,175.8885,176.2551,24183.0
2025-04-14 10:30:00,177.87,178.17,177.62,178.09,41052.0,176.2352,176.5325,175.9875,176.4532,41052.0
2025-04-14 10:35:00,178.04,178.5,177.92,178.31,55719.0,176.4037,176.8594,176.2848,176.6712,55719.0
2025-04-14 10:40:00,178.33,178.75,178.26,178.72,33620.0,176.691,177.1072,176.6217,177.0774,33620.0
2025-04-14 10:45:00,178.61,179.37,178.53,179.3,44542.0,176.9684,177.7215,176.8892,177.6521,44542.0
2025-04-14 10:50:00,179.26,179.92,179.17,179.76,98289.0,177.6125,178.2664,177.5233,178.1079,98289.0
2025-04-14 10:55:00,179.75,179.75,179.33,179.46,26554.0,178.098,178.098,177.6818,177.8106,26554.0
2025-04-14 11:00:00,179.46,179.61,179.2,179.37,23430.0,177.8106,177.9592,177.553,177.7215,23430.0
2025-04-14 11:05:00,179.37,179.4,179.02,179.28,41758.0,177.7215,177.7512,177.3747,177.6323,41758.0
2025-04-14 11:10:00,179.18,179.66,179.18,179.6,30438.0,177.5332,178.0088,177.5332,177.9493,30438.0
2025-04-14 11:15:00,179.59,179.6,179.21,179.52,29539.0,177.9394,177.9493,177.5629,177.8701,29539.0
2025-04-14 11:20:00,179.5,179.84,179.25,179.29,35194.0,177.8503,178.1871,177.6026,177.6422,35194.0
2025-04-14 11:25:00,179.36,179.37,178.9,179.09,50493.0,177.7115,177.7215,177.2558,177.444,50493.0
2025-04-14 11:30:00,179.03,179.64,178.95,179.64,72661.0,177.3846,177.989,177.3053,177.989,72661.0
2025-04-14 11:35:00,179.65,179.65,179.11,179.11,29965.0,177.9989,177.9989,177.4638,177.4638,29965.0
2025-04-14 11:40:00,179.1,179.25,178.86,179.15,30765.0,177.4539,177.6026,177.2161,177.5035,30765.0
2025-04-14 11:45:00,179.03,179.04,178.59,178.7,27920.0,177.3846,177.3945,176.9486,177.0576,27920.0
2025-04-14 11:50:00,178.7,178.72,178.45,178.56,32320.0,177.0576,177.0774,176.8099,176.9189,32320.0
2025-04-14 11:55:00,178.5,178.74,178.44,178.5,36309.0,176.8594,177.0972,176.8,176.8594,36309.0
2025-04-14 12:00:00,178.5,178.52,177.9,178.2,37166.0,176.8594,176.8793,176.265,176.5622,37166.0
2025-04-14 12:05:00,178.23,178.46,178.0,178.14,20792.0,176.5919,176.8198,176.364,176.5028,20792.0
2025-04-14 12:10:00,178.08,178.34,177.51,178.27,73721.0,176.4433,176.7009,175.8785,176.6316,73721.0
2025-04-14 12:15:00,178.16,178.7,178.09,178.5,51932.0,176.5226,177.0576,176.4532,176.8594,51932.0
2025-04-14 12:20:00,178.5,178.77,178.16,178.31,81225.0,176.8594,177.127,176.5226,176.6712,81225.0
2025-04-14 12:25:00,178.31,178.4,177.91,178.18,22623.0,176.6712,176.7604,176.2749,176.5424,22623.0
2025-04-14 12:30:00,178.21,178.7,178.06,178.7,16789.0,176.5721,177.0576,176.4235,177.0576,16789.0
2025-04-14 12:35:00,178.63,178.64,178.37,178.46,15534.0,176.9883,176.9982,176.7306,176.8198,15534.0
2025-04-14 12:40:00,178.44,178.48,178.25,178.46,15290.0,176.8,176.8396,176.6117,176.8198,15290.0
2025-04-14 12:45:00,178.48,178.71,178.38,178.45,14902.0,176.8396,177.0675,176.7406,176.8099,14902.0
2025-04-14 12:50:00,178.41,178.5,178.05,178.5,18105.0,176.7703,176.8594,176.4136,176.8594,18105.0
2025-04-14 12:55:00,178.51,178.52,178.02,178.13,13203.0,176.8694,176.8793,176.3839,176.4928,13203.0
2025-04-14 13:00:00,178.15,179.0,177.85,177.97,52649.0,176.5127,177.3549,176.2154,176.3343,52649.0
2025-04-14 13:05:00,178.09,178.21,177.85,178.17,15848.0,176.4532,176.5721,176.2154,176.5325,15848.0
2025-04-14 13:10:00,178.16,178.66,178.02,178.59,41872.0,176.5226,177.018,176.3839,176.9486,41872.0
2025-04-14 13:15:00,178.5,178.5,178.04,178.48,15724.0,176.8594,176.8594,176.4037,176.8396,15724.0
2025-04-14 13:20:00,178.45,178.63,178.39,178.47,16308.0,176.8099,176.9883,176.7505,176.8297,16308.0
2025-04-14 13:25:00,178.4,178.51,178.11,178.22,68942.0,176.7604,176.8694,176.473,176.582,68942.0
2025-04-14 13:30:00,178.22,178.36,177.86,177.95,52154.0,176.582,176.7207,176.2253,176.3145,52154.0
2025-04-14 13:35:00,177.91,178.16,177.88,178.14,25299.0,176.2749,176.5226,176.2451,176.5028,25299.0
2025-04-14 13:40:00,178.15,178.36,178.06,178.13,30725.0,176.5127,176.7207,176.4235,176.4928,30725.0
2025-04-14 13:45:00,178.15,178.41,177.97,178.41,27275.0,176.5127,176.7703,176.3343,176.7703,27275.0
2025-04-14 13:50:00,178.29,178.71,178.22,178.54,68119.0,176.6514,177.0675,176.582,176.8991,68119.0
2025-04-14 13:55:00,178.53,178.68,178.36,178.37,25734.0,176.8892,177.0378,176.7207,176.7306,25734.0
2025-04-14 14:00:00,178.4,178.86,178.35,178.67,89901.0,176.7604,177.2161,176.7108,177.0279,89901.0
2025-04-14 14:05:00,178.69,178.89,178.54,178.81,53445.0,177.0477,177.2459,176.8991,177.1666,53445.0
2025-04-14 14:10:00,178.83,179.19,178.72,179.0,49675.0,177.1864,177.5431,177.0774,177.3549,49675.0
2025-04-14 14:15:00,179.06,179.45,179.0,179.27,41998.0,177.4143,177.8007,177.3549,177.6224,41998.0
2025-04-14 14:20:00,179.19,179.5,179.15,179.36,45801.0,177.5431,177.8503,177.5035,177.7115,45801.0
2025-04-14 14:25:00,179.35,179.61,179.28,179.46,51943.0,177.7016,177.9592,177.6323,177.8106,51943.0
2025-04-14 14:30:00,179.4,179.56,179.15,179.33,60835.0,177.7512,177.9097,177.5035,177.6818,60835.0
2025-04-14 14:35:00,179.43,179.43,179.15,179.25,33407.0,177.7809,177.7809,177.5035,177.6026,33407.0
2025-04-14 14:40:00,179.15,179.27,179.01,179.01,55172.0,177.5035,177.6224,177.3648,177.3648,55172.0
2025-04-14 14:45:00,179.0,179.1,178.77,178.92,43917.0,177.3549,177.4539,177.127,177.2756,43917.0
2025-04-14 14:50:00,178.93,179.15,178.67,178.95,56005.0,177.2855,177.5035,177.0279,177.3053,56005.0
2025-04-14 14:55:00,178.95,179.2,178.88,179.16,52498.0,177.3053,177.553,177.236,177.5134,52498.0
2025-04-14 15:00:00,179.13,179.31,179.05,179.22,52042.0,177.4837,177.662,177.4044,177.5728,52042.0
2025-04-14 15:05:00,179.22,179.53,179.15,179.49,32438.0,177.5728,177.88,177.5035,177.8403,32438.0
2025-04-14 15:10:00,179.49,179.65,179.4,179.47,33367.0,177.8403,177.9989,177.7512,177.8205,33367.0
2025-04-14 15:15:00,179.46,179.74,179.37,179.66,46137.0,177.8106,178.0881,177.7215,178.0088,46137.0
2025-04-14 15:20:00,179.67,179.87,179.48,179.85,40961.0,178.0187,178.2169,177.8304,178.197,40961.0
2025-04-14 15:25:00,179.87,179.88,179.47,179.58,65442.0,178.2169,178.2268,177.8205,177.9295,65442.0
2025-04-14 15:30:00,179.57,179.94,179.48,179.9,52396.0,177.9196,178.2862,177.8304,178.2466,52396.0
2025-04-14 15:35:00,179.95,179.95,179.6,179.84,60880.0,178.2961,178.2961,177.9493,178.1871,60880.0
2025-04-14 15:40:00,179.8,180.19,179.8,180.02,91140.0,178.1475,178.5339,178.1475,178.3655,91140.0
2025-04-14 15:45:00,180.03,180.1,179.64,179.75,42113.0,178.3754,178.4447,177.989,178.098,42113.0
2025-04-14 15:50:00,179.74,179.74,179.26,179.29,101981.0,178.0881,178.0881,177.6125,177.6422,101981.0
2025-04-14 15:55:00,179.27,179.27,178.72,179.15,302875.0,177.6224,177.6224,177.0774,177.5035,302875.0
2025-04-15 09:30:00,177.7,178.62,176.63,178.42,202443.0,177.7,178.62,176.63,178.42,202443.0
2025-04-15 09:35:00,178.5,179.01,178.2,178.74,84937.0,178.5,179.01,178.2,178.74,84937.0
2025-04-15 09:40:00,178.73,179.75,178.66,179.65,109606.0,178.73,179.75,178.66,179.65,109606.0
2025-04-15 09:45:00,179.74,180.09,179.26,179.5,104508.0,179.74,180.09,179.26,179.5,104508.0
2025-04-15 09:50:00,179.51,180.5,179.43,179.94,105628.0,179.51,180.5,179.43,179.94,105628.0
2025-04-15 09:55:00,180.05,180.05,179.43,179.61,64234.0,180.05,180.05,179.43,179.61,64234.0
2025-04-15 10:00:00,179.59,179.71,179.25,179.39,123902.0,179.59,179.71,179.25,179.39,123902.0
2025-04-15 10:05:00,179.42,179.86,179.1,179.23,88815.0,179.42,179.86,179.1,179.23,88815.0
2025-04-15 10:10:00,179.26,180.05,179.23,179.4,108039.0,179.26,180.05,179.23,179.4,108039.0
2025-04-15 10:15:00,179.33,179.66,179.14,179.2,61361.0,179.33,179.66,179.14,179.2,61361.0
2025-04-15 10:20:00,179.13,179.63,178.54,178.97,68946.0,179.13,179.63,178.54,178.97,68946.0
2025-04-15 10:25:00,178.93,179.07,178.45,178.53,78811.0,178.93,179.07,178.45,178.53,78811.0
2025-04-15 10:30:00,178.57,178.79,178.15,178.3,98965.0,178.57,178.79,178.15,178.3,98965.0
2025-04-15 10:35:00,178.3,178.67,178.07,178.37,92673.0,178.3,178.67,178.07,178.37,92673.0
2025-04-15 10:40:00,178.35,178.65,178.23,178.55,64865.0,178.35,178.65,178.23,178.55,64865.0
2025-04-15 10:45:00,178.55,178.82,177.87,178.63,53534.0,178.55,178.82,177.87,178.63,53534.0
2025-04-15 10:50:00,178.69,178.8,178.39,178.75,61452.0,178.69,178.8,178.39,178.75,61452.0
2025-04-15 10:55:00,178.75,178.82,178.27,178.44,74593.0,178.75,178.82,178.27,178.44,74593.0
2025-04-15 11:00:00,178.43,178.65,178.16,178.31,87568.0,178.43,178.65,178.16,178.31,87568.0
2025-04-15 11:05:00,178.39,178.4,177.92,178.13,80893.0,178.39,178.4,177.92,178.13,80893.0
2025-04-15 11:10:00,178.07,178.41,177.82,178.33,207876.0,178.07,178.41,177.82,178.33,207876.0
2025-04-15 11:15:00,178.36,178.7,178.2,178.2,70623.0,178.36,178.7,178.2,178.2,70623.0
2025-04-15 11:20:00,178.2,178.37,178.06,178.14,27132.0,178.2,178.37,178.06,178.14,27132.0
2025-04-15 11:25:00,178.1,178.16,177.44,177.83,62029.0,178.1,178.16,177.44,177.83,62029.0
2025-04-15 11:30:00,177.83,178.08,177.55,177.64,46932.0,177.83,178.08,177.55,177.64,46932.0
2025-04-15 11:35:00,177.65,177.85,177.36,177.6,73966.0,177.65,177.85,177.36,177.6,73966.0
2025-04-15 11:40:00,177.56,177.67,177.34,177.63,33515.0,177.56,177.67,177.34,177.63,33515.0
2025-04-15 11:45:00,177.71,177.94,177.36,177.47,19350.0,177.71,177.94,177.36,177.47,19350.0
2025-04-15 11:50:00,177.47,177.82,177.35,177.67,38936.0,177.47,177.82,177.35,177.67,38936.0
2025-04-15 11:55:00,177.71,177.8,177.61,177.65,24826.0,177.71,177.8,177.61,177.65,24826.0
2025-04-15 12:00:00,177.7,177.85,177.62,177.62,28383.0,177.7,177.85,177.62,177.62,28383.0
2025-04-15 12:05:00,177.67,177.67,177.35,177.45,15659.0,177.67,177.67,177.35,177.45,15659.0
2025-04-15 12:10:00,177.5,177.5,177.17,177.24,23321.0,177.5,177.5,177.17,177.24,23321.0
2025-04-15 12:15:00,177.24,177.39,177.11,177.18,20685.0,177.24,177.39,177.11,177.18,20685.0
2025-04-15 12:20:00,177.18,177.4,177.11,177.39,30906.0,177.18,177.4,177.11,177.39,30906.0
2025-04-15 12:25:00,177.39,177.5,177.14,177.15,20687.0,177.39,177.5,177.14,177.15,20687.0
2025-04-15 12:30:00,177.15,177.43,177.15,177.32,23752.0,177.15,177.43,177.15,177.32,23752.0
2025-04-15 12:35:00,177.27,177.33,177.19,177.24,15051.0,177.27,177.33,177.19,177.24,15051.0
2025-04-15 12:40:00,177.24,177.33,177.11,177.3,11371.0,177.24,177.33,177.11,177.3,11371.0
2025-04-15 12:45:00,177.31,177.51,177.28,177.29,56541.0,177.31,177.51,177.28,177.29,56541.0
2025-04-15 12:50:00,177.33,177.38,177.07,177.07,19557.0,177.33,177.38,177.07,177.07,19557.0
2025-04-15 12:55:00,177.06,177.11,176.85,177.04,26008.0,177.06,177.11,176.85,177.04,26008.0
2025-04-15 13:00:00,177.04,177.16,176.79,177.1,30665.0,177.04,177.16,176.79,177.1,30665.0
2025-04-15 13:05:00,177.09,177.15,176.97,176.99,16041.0,177.09,177.15,176.97,176.99,16041.0
2025-04-15 13:10:00,176.97,177.11,176.93,176.97,9918.0,176.97,177.11,176.93,176.97,9918.0
2025-04-15 13:15:00,176.98,176.99,176.71,176.76,17981.0,176.98,176.99,176.71,176.76,17981.0
2025-04-15 13:20:00,176.8,176.9,176.6,176.65,80636.0,176.8,176.9,176.6,176.65,80636.0
2025-04-15 13:25:00,176.71,176.75,176.31,176.56,82798.0,176.71,176.75,176.31,176.56,82798.0
2025-04-15 13:30:00,176.59,176.76,176.49,176.55,32512.0,176.59,176.76,176.49,176.55,32512.0
2025-04-15 13:35:00,176.57,176.67,176.38,176.67,24156.0,176.57,176.67,176.38,176.67,24156.0
2025-04-15 13:40:00,176.68,176.82,176.6,176.78,33677.0,176.68,176.82,176.6,176.78,33677.0
2025-04-15 13:45:00,176.78,176.88,176.67,176.85,32472.0,176.78,176.88,176.67,176.85,32472.0
2025-04-15 13:50:00,176.85,176.91,176.55,176.63,16162.0,176.85,176.91,176.55,176.63,16162.0
2025-04-15 13:55:00,176.62,176.91,176.62,176.88,19741.0,176.62,176.91,176.62,176.88,19741.0
2025-04-15 14:00:00,176.82,176.93,176.58,176.75,46458.0,176.82,176.93,176.58,176.75,46458.0
2025-04-15 14:05:00,176.78,176.89,176.67,176.77,23437.0,176.78,176.89,176.67,176.77,23437.0
2025-04-15 14:10:00,176.81,176.85,176.66,176.72,35335.0,176.81,176.85,176.66,176.72,35335.0
2025-04-15 14:15:00,176.74,176.91,176.65,176.81,63925.0,176.74,176.91,176.65,176.81,63925.0
2025-04-15 14:20:00,176.78,176.99,176.71,176.95,53301.0,176.78,176.99,176.71,176.95,53301.0
2025-04-15 14:25:00,176.97,177.22,176.89,177.15,97471.0,176.97,177.22,176.89,177.15,97471.0
2025-04-15 14:30:00,177.15,177.34,177.11,177.31,17855.0,177.15,177.34,177.11,177.31,17855.0
2025-04-15 14:35:00,177.33,177.41,177.26,177.34,22288.0,177.33,177.41,177.26,177.34,22288.0
2025-04-15 14:40:00,177.34,177.49,177.28,177.41,17299.0,177.34,177.49,177.28,177.41,17299.0
2025-04-15 14:45:00,177.44,177.55,177.4,177.46,32232.0,177.44,177.55,177.4,177.46,32232.0
2025-04-15 14:50:00,177.46,177.51,177.31,177.49,22662.0,177.46,177.51,177.31,177.49,22662.0
2025-04-15 14:55:00,177.47,177.67,177.47,177.64,23780.0,177.47,177.67,177.47,177.64,23780.0
2025-04-15 15:00:00,177.61,177.89,177.54,177.88,24735.0,177.61,177.89,177.54,177.88,24735.0
2025-04-15 15:05:00,177.87,177.89,177.52,177.74,49305.0,177.87,177.89,177.52,177.74,49305.0
2025-04-15 15:10:00,177.69,177.75,177.47,177.51,30745.0,177.69,177.75,177.47,177.51,30745.0
2025-04-15 15:15:00,177.45,177.65,177.44,177.52,55876.0,177.45,177.65,177.44,177.52,55876.0
2025-04-15 15:20:00,177.53,177.6,177.42,177.52,44933.0,177.53,177.6,177.42,177.52,44933.0
2025-04-15 15:25:00,177.47,177.57,177.18,177.23,60373.0,177.47,177.57,177.18,177.23,60373.0
2025-04-15 15:30:00,177.25,177.37,177.09,177.17,75400.0,177.25,177.37,177.09,177.17,75400.0
2025-04-15 15:35:00,177.09,177.31,176.94,177.02,97470.0,177.09,177.31,176.94,177.02,97470.0
2025-04-15 15:40:00,177.02,177.18,176.97,177.04,88384.0,177.02,177.18,176.97,177.04,88384.0
2025-04-15 15:45:00,177.04,177.1,176.85,177.06,113347.0,177.04,177.1,176.85,177.06,113347.0
2025-04-15 15:50:00,177.1,177.2,176.9,177.06,186518.0,177.1,177.2,176.9,177.06,186518.0
2025-04-15 15:55:00,177.08,177.08,176.74,176.78,494412.0,177.08,177.08,176.74,176.78,494412.0
2025-04-16 09:30:00,176.53,176.85,175.88,176.22,156745.0,176.53,176.85,175.88,176.22,156745.0
2025-04-16 09:35:00,176.12,176.41,175.56,175.81,36457.0,176.12,176.41,175.56,175.81,36457.0
2025-04-16 09:40:00,175.71,175.82,174.03,174.33,68668.0,175.71,175.82,174.03,174.33,68668.0
2025-04-16 09:45:00,174.36,174.51,173.53,174.1,41699.0,174.36,174.51,173.53,174.1,41699.0
2025-04-16 09:50:00,174.1,174.76,173.89,174.01,38281.0,174.1,174.76,173.89,174.01,38281.0
2025-04-16 09:55:00,174.01,174.18,172.5,173.06,106735.0,174.01,174.18,172.5,173.06,106735.0
2025-04-16 10:00:00,172.9,173.1,172.59,172.7,48618.0,172.9,173.1,172.59,172.7,48618.0
2025-04-16 10:05:00,172.63,173.06,172.58,172.82,33159.0,172.63,173.06,172.58,172.82,33159.0
2025-04-16 10:10:00,172.72,173.29,172.72,173.18,80567.0,172.72,173.29,172.72,173.18,80567.0
2025-04-16 10:15:00,173.21,173.23,172.91,173.06,49045.0,173.21,173.23,172.91,173.06,49045.0
2025-04-16 10:20:00,173.06,173.9,173.0,173.89,28882.0,173.06,173.9,173.0,173.89,28882.0
2025-04-16 10:25:00,173.93,173.98,173.63,173.81,30635.0,173.93,173.98,173.63,173.81,30635.0
2025-04-16 10:30:00,173.81,174.25,173.73,174.16,34020.0,173.81,174.25,173.73,174.16,34020.0
2025-04-16 10:35:00,174.13,174.86,173.93,174.64,44301.0,174.13,174.86,173.93,174.64,44301.0
2025-04-16 10:40:00,174.8,174.8,174.39,174.43,33718.0,174.8,174.8,174.39,174.43,33718.0
2025-04-16 10:45:00,174.48,174.53,174.25,174.26,84446.0,174.48,174.53,174.25,174.26,84446.0
2025-04-16 10:50:00,174.26,174.47,174.03,174.03,66701.0,174.26,174.47,174.03,174.03,66701.0
2025-04-16 10:55:00,174.03,174.39,173.95,174.04,135144.0,174.03,174.39,173.95,174.04,135144.0
2025-04-16 11:00:00,174.03,174.19,173.51,173.55,90060.0,174.03,174.19,173.51,173.55,90060.0
2025-04-16 11:05:00,173.58,173.75,173.4,173.42,88734.0,173.58,173.75,173.4,173.42,88734.0
2025-04-16 11:10:00,173.47,173.75,173.38,173.51,70122.0,173.47,173.75,173.38,173.51,70122.0
2025-04-16 11:15:00,173.56,173.99,173.56,173.58,62417.0,173.56,173.99,173.56,173.58,62417.0
2025-04-16 11:20:00,173.57,174.35,173.38,174.28,210076.0,173.57,174.35,173.38,174.28,210076.0
2025-04-16 11:25:00,174.25,174.5,174.01,174.41,188884.0,174.25,174.5,174.01,174.41,188884.0
2025-04-16 11:30:00,174.44,174.44,173.92,173.97,59983.0,174.44,174.44,173.92,173.97,59983.0
2025-04-16 11:35:00,173.98,174.12,173.72,173.75,103983.0,173.98,174.12,173.72,173.75,103983.0
2025-04-16 11:40:00,173.73,173.76,173.21,173.28,46523.0,173.73,173.76,173.21,173.28,46523.0
2025-04-16 11:45:00,173.28,173.44,173.14,173.34,30924.0,173.28,173.44,173.14,173.34,30924.0
2025-04-16 11:50:00,173.31,173.32,172.85,172.85,36138.0,173.31,173.32,172.85,172.85,36138.0
2025-04-16 11:55:00,172.82,173.1,172.77,172.97,31951.0,172.82,173.1,172.77,172.97,31951.0
2025-04-16 12:00:00,173.02,173.02,172.71,172.82,33653.0,173.02,173.02,172.71,172.82,33653.0
2025-04-16 12:05:00,172.78,172.81,172.22,172.64,49462.0,172.78,172.81,172.22,172.64,49462.0
2025-04-16 12:10:00,172.74,172.74,172.45,172.49,46958.0,172.74,172.74,172.45,172.49,46958.0
2025-04-16 12:15:00,172.45,172.61,172.42,172.6,33874.0,172.45,172.61,172.42,172.6,33874.0
2025-04-16 12:20:00,172.57,172.57,172.42,172.56,27862.0,172.57,172.57,172.42,172.56,27862.0
2025-04-16 12:25:00,172.55,172.71,172.46,172.61,29972.0,172.55,172.71,172.46,172.61,29972.0
2025-04-16 12:30:00,172.59,172.67,172.38,172.43,43268.0,172.59,172.67,172.38,172.43,43268.0
2025-04-16 12:35:00,172.47,172.5,172.04,172.07,26335.0,172.47,172.5,172.04,172.07,26335.0
2025-04-16 12:40:00,172.06,172.37,171.93,172.2,43861.0,172.06,172.37,171.93,172.2,43861.0
2025-04-16 12:45:00,172.2,172.3,172.0,172.25,70459.0,172.2,172.3,172.0,172.25,70459.0
2025-04-16 12:50:00,172.29,172.29,171.96,172.05,26905.0,172.29,172.29,171.96,172.05,26905.0
2025-04-16 12:55:00,172.06,172.3,172.06,172.29,47247.0,172.06,172.3,172.06,172.29,47247.0
2025-04-16 13:00:00,172.27,172.39,171.91,171.94,48203.0,172.27,172.39,171.91,171.94,48203.0
2025-04-16 13:05:00,171.89,172.26,171.87,172.09,27650.0,171.89,172.26,171.87,172.09,27650.0
2025-04-16 13:10:00,172.09,172.28,171.93,172.18,36094.0,172.09,172.28,171.93,172.18,36094.0
2025-04-16 13:15:00,172.18,172.24,171.97,171.98,44569.0,172.18,172.24,171.97,171.98,44569.0
2025-04-16 13:20:00,172.02,172.24,171.82,171.85,78328.0,172.02,172.24,171.82,171.85,78328.0
2025-04-16 13:25:00,171.9,171.95,171.72,171.82,25960.0,171.9,171.95,171.72,171.82,25960.0
2025-04-16 13:30:00,171.88,171.88,170.98,171.22,93491.0,171.88,171.88,170.98,171.22,93491.0
2025-04-16 13:35:00,171.24,171.45,170.96,171.0,72636.0,171.24,171.45,170.96,171.0,72636.0
2025-04-16 13:40:00,170.98,170.99,170.48,170.72,98846.0,170.98,170.99,170.48,170.72,98846.0
2025-04-16 13:45:00,170.71,170.73,170.45,170.57,67463.0,170.71,170.73,170.45,170.57,67463.0
2025-04-16 13:50:00,170.55,170.78,170.16,170.53,69733.0,170.55,170.78,170.16,170.53,69733.0
2025-04-16 13:55:00,170.6,170.6,170.02,170.03,79885.0,170.6,170.6,170.02,170.03,79885.0
2025-04-16 14:00:00,170.08,170.98,170.07,170.93,63953.0,170.08,170.98,170.07,170.93,63953.0
2025-04-16 14:05:00,170.94,171.25,170.65,171.18,81232.0,170.94,171.25,170.65,171.18,81232.0
2025-04-16 14:10:00,171.23,171.37,170.87,171.24,108385.0,171.23,171.37,170.87,171.24,108385.0
2025-04-16 14:15:00,171.27,171.27,170.72,170.82,34969.0,171.27,171.27,170.72,170.82,34969.0
2025-04-16 14:20:00,170.84,171.34,170.75,171.24,49208.0,170.84,171.34,170.75,171.24,49208.0
2025-04-16 14:25:00,171.2,171.58,171.05,171.58,64369.0,171.2,171.58,171.05,171.58,64369.0
2025-04-16 14:30:00,171.53,171.61,170.97,171.02,50318.0,171.53,171.61,170.97,171.02,50318.0
2025-04-16 14:35:00,171.02,171.17,170.79,170.83,58689.0,171.02,171.17,170.79,170.83,58689.0
2025-04-16 14:40:00,170.82,170.91,170.52,170.9,67151.0,170.82,170.91,170.52,170.9,67151.0
2025-04-16 14:45:00,170.94,170.95,170.6,170.68,57181.0,170.94,170.95,170.6,170.68,57181.0
2025-04-16 14:50:00,170.67,170.69,170.47,170.51,53125.0,170.67,170.69,170.47,170.51,53125.0
2025-04-16 14:55:00,170.49,170.64,170.12,170.15,45689.0,170.49,170.64,170.12,170.15,45689.0
2025-04-16 15:00:00,170.18,170.58,170.15,170.25,53510.0,170.18,170.58,170.15,170.25,53510.0
2025-04-16 15:05:00,170.3,170.35,170.06,170.11,24106.0,170.3,170.35,170.06,170.11,24106.0
2025-04-16 15:10:00,170.11,170.26,169.89,170.13,68498.0,170.11,170.26,169.89,170.13,68498.0
2025-04-16 15:15:00,170.11,170.2,170.0,170.03,34857.0,170.11,170.2,170.0,170.03,34857.0
2025-04-16 15:20:00,169.98,170.03,169.74,170.03,31634.0,169.98,170.03,169.74,170.03,31634.0
2025-04-16 15:25:00,170.0,170.22,169.93,170.2,96930.0,170.0,170.22,169.93,170.2,96930.0
2025-04-16 15:30:00,170.25,170.65,170.14,170.15,90742.0,170.25,170.65,170.14,170.15,90742.0
2025-04-16 15:35:00,170.15,170.23,169.95,170.14,82091.0,170.15,170.23,169.95,170.14,82091.0
2025-04-16 15:40:00,170.15,170.5,170.05,170.25,116899.0,170.15,170.5,170.05,170.25,116899.0
2025-04-16 15:45:00,170.21,170.4,169.92,170.14,113763.0,170.21,170.4,169.92,170.14,113763.0
2025-04-16 15:50:00,170.15,170.8,170.04,170.4,231023.0,170.15,170.8,170.04,170.4,231023.0
2025-04-16 15:55:00,170.38,171.75,170.1,171.62,569861.0,170.38,171.75,170.1,171.62,569861.0
2025-04-17 09:30:00,172.57,173.26,171.9,172.8,453356.0,172.57,173.26,171.9,172.8,453356.0
2025-04-17 09:35:00,172.93,173.3,172.35,172.52,43504.0,172.93,173.3,172.35,172.52,43504.0
2025-04-17 09:40:00,172.52,173.23,172.35,173.02,93411.0,172.52,173.23,172.35,173.02,93411.0
2025-04-17 09:45:00,172.99,173.62,172.98,173.45,152402.0,172.99,173.62,172.98,173.45,152402.0
2025-04-17 09:50:00,173.54,173.88,173.06,173.39,101685.0,173.54,173.88,173.06,173.39,101685.0
2025-04-17 09:55:00,173.49,173.6,173.11,173.37,120023.0,173.49,173.6,173.11,173.37,120023.0
2025-04-17 10:00:00,173.37,173.95,173.27,173.47,88898.0,173.37,173.95,173.27,173.47,88898.0
2025-04-17 10:05:00,173.48,173.7,173.05,173.26,100339.0,173.48,173.7,173.05,173.26,100339.0
2025-04-17 10:10:00,173.22,173.73,173.1,173.53,55142.0,173.22,173.73,173.1,173.53,55142.0
2025-04-17 10:15:00,173.39,173.59,173.18,173.38,23910.0,173.39,173.59,173.18,173.38,23910.0
2025-04-17 10:20:00,173.38,173.45,173.14,173.33,53023.0,173.38,173.45,173.14,173.33,53023.0
2025-04-17 10:25:00,173.38,173.45,172.87,172.97,18144.0,173.38,173.45,172.87,172.97,18144.0
2025-04-17 10:30:00,173.0,173.06,172.66,172.76,51399.0,173.0,173.06,172.66,172.76,51399.0
2025-04-17 10:35:00,172.76,172.8,172.15,172.51,54773.0,172.76,172.8,172.15,172.51,54773.0
2025-04-17 10:40:00,172.51,172.71,171.99,172.47,51891.0,172.51,172.71,171.99,172.47,51891.0
2025-04-17 10:45:00,172.43,172.91,172.42,172.83,25108.0,172.43,172.91,172.42,172.83,25108.0
2025-04-17 10:50:00,172.8,173.0,172.67,172.97,15296.0,172.8,173.0,172.67,172.97,15296.0
2025-04-17 10:55:00,172.99,173.0,172.68,173.0,39107.0,172.99,173.0,172.68,173.0,39107.0
2025-04-17 11:00:00,172.92,173.25,172.87,173.24,29856.0,172.92,173.25,172.87,173.24,29856.0
2025-04-17 11:05:00,173.25,173.76,173.24,173.38,33543.0,173.25,173.76,173.24,173.38,33543.0
2025-04-17 11:10:00,173.37,173.52,173.3,173.41,66556.0,173.37,173.52,173.3,173.41,66556.0
2025-04-17 11:15:00,173.46,173.47,173.19,173.39,37337.0,173.46,173.47,173.19,173.39,37337.0
2025-04-17 11:20:00,173.42,173.46,173.15,173.27,30100.0,173.42,173.46,173.15,173.27,30100.0
2025-04-17 11:25:00,173.27,173.36,173.05,173.16,31637.0,173.27,173.36,173.05,173.16,31637.0
2025-04-17 11:30:00,173.15,173.32,173.1,173.22,26239.0,173.15,173.32,173.1,173.22,26239.0
2025-04-17 11:35:00,173.14,173.36,173.0,173.06,28009.0,173.14,173.36,173.0,173.06,28009.0
2025-04-17 11:40:00,173.06,173.15,172.79,172.9,20369.0,173.06,173.15,172.79,172.9,20369.0
2025-04-17 11:45:00,172.92,173.47,172.9,173.25,56568.0,172.92,173.47,172.9,173.25,56568.0
2025-04-17 11:50:00,173.22,173.75,173.09,173.66,76434.0,173.22,173.75,173.09,173.66,76434.0
2025-04-17 11:55:00,173.66,174.08,173.66,173.71,56188.0,173.66,174.08,173.66,173.71,56188.0
2025-04-17 12:00:00,173.72,174.08,173.59,173.9,23623.0,173.72,174.08,173.59,173.9,23623.0
2025-04-17 12:05:00,173.82,174.31,173.75,174.12,46693.0,173.82,174.31,173.75,174.12,46693.0
2025-04-17 12:10:00,174.2,174.33,173.95,174.25,66725.0,174.2,174.33,173.95,174.25,66725.0
2025-04-17 12:15:00,174.22,174.9,174.08,174.81,104631.0,174.22,174.9,174.08,174.81,104631.0
2025-04-17 12:20:00,174.74,174.87,174.66,174.72,33627.0,174.74,174.87,174.66,174.72,33627.0
2025-04-17 12:25:00,174.67,175.2,174.66,174.7,49401.0,174.67,175.2,174.66,174.7,49401.0
2025-04-17 12:30:00,174.77,175.05,174.7,174.86,25655.0,174.77,175.05,174.7,174.86,25655.0
2025-04-17 12:35:00,174.91,175.06,174.34,174.34,20128.0,174.91,175.06,174.34,174.34,20128.0
2025-04-17 12:40:00,174.39,174.5,174.0,174.12,70004.0,174.39,174.5,174.0,174.12,70004.0
2025-04-17 12:45:00,174.12,174.23,173.94,174.15,9948.0,174.12,174.23,173.94,174.15,9948.0
2025-04-17 12:50:00,174.21,174.48,174.14,174.4,13064.0,174.21,174.48,174.14,174.4,13064.0
2025-04-17 12:55:00,174.4,174.53,174.13,174.18,33332.0,174.4,174.53,174.13,174.18,33332.0
2025-04-17 13:00:00,174.13,174.29,173.97,174.09,10895.0,174.13,174.29,173.97,174.09,10895.0
2025-04-17 13:05:00,174.09,174.4,174.04,174.4,14395.0,174.09,174.4,174.04,174.4,14395.0
2025-04-17 13:10:00,174.4,174.45,174.13,174.13,18431.0,174.4,174.45,174.13,174.13,18431.0
2025-04-17 13:15:00,174.13,174.25,174.01,174.16,17235.0,174.13,174.25,174.01,174.16,17235.0
2025-04-17 13:20:00,174.08,174.13,173.94,174.08,13377.0,174.08,174.13,173.94,174.08,13377.0
2025-04-17 13:25:00,174.09,174.24,173.91,174.04,20061.0,174.09,174.24,173.91,174.04,20061.0
2025-04-17 13:30:00,174.05,174.32,174.04,174.22,29827.0,174.05,174.32,174.04,174.22,29827.0
2025-04-17 13:35:00,174.23,174.32,174.05,174.2,20236.0,174.23,174.32,174.05,174.2,20236.0
2025-04-17 13:40:00,174.21,174.26,173.93,174.06,15811.0,174.21,174.26,173.93,174.06,15811.0
2025-04-17 13:45:00,174.07,174.55,174.02,174.37,39178.0,174.07,174.55,174.02,174.37,39178.0
2025-04-17 13:50:00,174.34,174.69,174.28,174.62,20878.0,174.34,174.69,174.28,174.62,20878.0
2025-04-17 13:55:00,174.62,174.81,174.62,174.78,24152.0,174.62,174.81,174.62,174.78,24152.0
2025-04-17 14:00:00,174.81,175.05,174.65,174.95,31128.0,174.81,175.05,174.65,174.95,31128.0
2025-04-17 14:05:00,175.0,175.01,174.77,174.96,33460.0,175.0,175.01,174.77,174.96,33460.0
2025-04-17 14:10:00,174.96,175.05,174.81,174.93,31710.0,174.96,175.05,174.81,174.93,31710.0
2025-04-17 14:15:00,174.89,175.16,174.84,175.11,59209.0,174.89,175.16,174.84,175.11,59209.0
2025-04-17 14:20:00,175.12,175.12,174.84,174.87,27941.0,175.12,175.12,174.84,174.87,27941.0
2025-04-17 14:25:00,174.92,175.0,174.61,174.63,27480.0,174.92,175.0,174.61,174.63,27480.0
2025-04-17 14:30:00,174.64,174.82,174.54,174.62,27059.0,174.64,174.82,174.54,174.62,27059.0
2025-04-17 14:35:00,174.68,174.79,174.56,174.73,28489.0,174.68,174.79,174.56,174.73,28489.0
2025-04-17 14:40:00,174.73,174.85,174.55,174.58,33724.0,174.73,174.85,174.55,174.58,33724.0
2025-04-17 14:45:00,174.59,174.7,174.29,174.29,31890.0,174.59,174.7,174.29,174.29,31890.0
2025-04-17 14:50:00,174.29,174.55,174.14,174.41,17897.0,174.29,174.55,174.14,174.41,17897.0
2025-04-17 14:55:00,174.38,174.52,174.34,174.43,13764.0,174.38,174.52,174.34,174.43,13764.0
2025-04-17 15:00:00,174.35,174.51,174.18,174.26,26307.0,174.35,174.51,174.18,174.26,26307.0
2025-04-17 15:05:00,174.25,174.25,173.91,174.14,17157.0,174.25,174.25,173.91,174.14,17157.0
2025-04-17 15:10:00,174.04,174.08,173.7,173.77,29877.0,174.04,174.08,173.7,173.77,29877.0
2025-04-17 15:15:00,173.77,173.96,173.66,173.89,87175.0,173.77,173.96,173.66,173.89,87175.0
2025-04-17 15:20:00,173.89,173.98,173.52,173.75,55683.0,173.89,173.98,173.52,173.75,55683.0
2025-04-17 15:25:00,173.74,173.88,173.55,173.61,47816.0,173.74,173.88,173.55,173.61,47816.0
2025-04-17 15:30:00,173.55,173.93,173.54,173.84,37409.0,173.55,173.93,173.54,173.84,37409.0
2025-04-17 15:35:00,173.84,173.89,173.45,173.52,51591.0,173.84,173.89,173.45,173.52,51591.0
2025-04-17 15:40:00,173.52,173.66,173.35,173.39,88340.0,173.52,173.66,173.35,173.39,88340.0
2025-04-17 15:45:00,173.41,173.41,172.86,172.99,123404.0,173.41,173.41,172.86,172.99,123404.0
2025-04-17 15:50:00,172.95,173.03,172.5,173.0,120292.0,172.95,173.03,172.5,173.0,120292.0
2025-04-17 15:55:00,173.0,173.07,172.57,172.94,447952.0,173.0,173.07,172.57,172.94,447952.0
2025-04-21 09:30:00,173.47,174.17,171.61,172.12,159851.0,173.47,174.17,171.61,172.12,159851.0
2025-04-21 09:35:00,172.18,172.48,171.62,171.95,21462.0,172.18,172.48,171.62,171.95,21462.0
2025-04-21 09:40:00,172.01,172.68,171.88,172.36,19896.0,172.01,172.68,171.88,172.36,19896.0
2025-04-21 09:45:00,172.45,172.72,172.06,172.25,26121.0,172.45,172.72,172.06,172.25,26121.0
2025-04-21 09:50:00,172.29,172.34,172.04,172.27,15858.0,172.29,172.34,172.04,172.27,15858.0
2025-04-21 09:55:00,172.29,172.7,172.19,172.6,26513.0,172.29,172.7,172.19,172.6,26513.0
2025-04-21 10:00:00,172.64,172.64,172.3,172.54,38099.0,172.64,172.64,172.3,172.54,38099.0
2025-04-21 10:05:00,172.55,172.71,172.25,172.36,74421.0,172.55,172.71,172.25,172.36,74421.0
2025-04-21 10:10:00,172.4,172.4,172.02,172.2,59268.0,172.4,172.4,172.02,172.2,59268.0
2025-04-21 10:15:00,172.15,172.35,171.42,171.64,39281.0,172.15,172.35,171.42,171.64,39281.0
2025-04-21 10:20:00,171.53,171.58,171.21,171.38,19089.0,171.53,171.58,171.21,171.38,19089.0
2025-04-21 10:25:00,171.4,172.17,171.34,172.12,40237.0,171.4,172.17,171.34,172.12,40237.0
2025-04-21 10:30:00,172.07,172.41,172.06,172.21,24183.0,172.07,172.41,172.06,172.21,24183.0
2025-04-21 10:35:00,172.21,172.38,171.99,172.31,36095.0,172.21,172.38,171.99,172.31,36095.0
2025-04-21 10:40:00,172.35,172.43,171.8,171.84,17518.0,172.35,172.43,171.8,171.84,17518.0
2025-04-21 10:45:00,171.93,172.04,171.74,171.84,13514.0,171.93,172.04,171.74,171.84,13514.0
2025-04-21 10:50:00,171.84,171.85,171.55,171.64,14650.0,171.84,171.85,171.55,171.64,14650.0
2025-04-21 10:55:00,171.74,171.89,171.5,171.83,68536.0,171.74,171.89,171.5,171.83,68536.0
2025-04-21 11:00:00,171.83,172.39,171.74,172.35,53484.0,171.83,172.39,171.74,172.35,53484.0
2025-04-21 11:05:00,172.25,172.35,171.78,171.88,45454.0,172.25,172.35,171.78,171.88,45454.0
2025-04-21 11:10:00,171.91,172.17,171.84,172.04,25376.0,171.91,172.17,171.84,172.04,25376.0
2025-04-21 11:15:00,172.04,172.11,171.51,171.7,32844.0,172.04,172.11,171.51,171.7,32844.0
2025-04-21 11:20:00,171.7,171.78,171.44,171.57,20695.0,171.7,171.78,171.44,171.57,20695.0
2025-04-21 11:25:00,171.58,171.61,171.18,171.43,21674.0,171.58,171.61,171.18,171.43,21674.0
2025-04-21 11:30:00,171.4,171.42,170.83,170.88,22699.0,171.4,171.42,170.83,170.88,22699.0
2025-04-21 11:35:00,170.86,171.15,170.79,171.05,16972.0,170.86,171.15,170.79,171.05,16972.0
2025-04-21 11:40:00,171.09,171.17,170.75,170.84,42159.0,171.09,171.17,170.75,170.84,42159.0
2025-04-21 11:45:00,170.92,170.93,170.34,170.53,25784.0,170.92,170.93,170.34,170.53,25784.0
2025-04-21 11:50:00,170.48,170.55,170.31,170.41,11802.0,170.48,170.55,170.31,170.41,11802.0
2025-04-21 11:55:00,170.41,170.54,170.13,170.49,19770.0,170.41,170.54,170.13,170.49,19770.0
2025-04-21 12:00:00,170.53,170.75,170.49,170.66,10968.0,170.53,170.75,170.49,170.66,10968.0
2025-04-21 12:05:00,170.72,170.72,170.38,170.41,17828.0,170.72,170.72,170.38,170.41,17828.0
2025-04-21 12:10:00,170.37,170.55,170.36,170.43,9823.0,170.37,170.55,170.36,170.43,9823.0
2025-04-21 12:15:00,170.41,170.45,170.07,170.13,31994.0,170.41,170.45,170.07,170.13,31994.0
2025-04-21 12:20:00,170.14,170.31,169.9,170.27,14803.0,170.14,170.31,169.9,170.27,14803.0
2025-04-21 12:25:00,170.29,170.39,170.11,170.11,8743.0,170.29,170.39,170.11,170.11,8743.0
2025-04-21 12:30:00,170.18,170.58,170.17,170.45,24503.0,170.18,170.58,170.17,170.45,24503.0
2025-04-21 12:35:00,170.47,170.73,170.46,170.73,7777.0,170.47,170.73,170.46,170.73,7777.0
2025-04-21 12:40:00,170.59,170.89,170.48,170.53,25090.0,170.59,170.89,170.48,170.53,25090.0
2025-04-21 12:45:00,170.53,170.7,170.31,170.32,85621.0,170.53,170.7,170.31,170.32,85621.0
2025-04-21 12:50:00,170.28,170.31,170.17,170.27,39018.0,170.28,170.31,170.17,170.27,39018.0
2025-04-21 12:55:00,170.17,170.19,170.04,170.17,25612.0,170.17,170.19,170.04,170.17,25612.0
2025-04-21 13:00:00,170.18,170.27,169.72,169.82,22751.0,170.18,170.27,169.72,169.82,22751.0
2025-04-21 13:05:00,169.86,169.9,169.54,169.65,38256.0,169.86,169.9,169.54,169.65,38256.0
2025-04-21 13:10:00,169.65,169.75,169.43,169.43,21456.0,169.65,169.75,169.43,169.43,21456.0
2025-04-21 13:15:00,169.45,169.59,169.34,169.41,53248.0,169.45,169.59,169.34,169.41,53248.0
2025-04-21 13:20:00,169.39,169.49,169.25,169.31,22969.0,169.39,169.49,169.25,169.31,22969.0
2025-04-21 13:25:00,169.32,169.64,169.27,169.39,28547.0,169.32,169.64,169.27,169.39,28547.0
2025-04-21 13:30:00,169.48,169.57,169.3,169.38,16234.0,169.48,169.57,169.3,169.38,16234.0
2025-04-21 13:35:00,169.37,169.47,169.24,169.34,21512.0,169.37,169.47,169.24,169.34,21512.0
2025-04-21 13:40:00,169.26,169.39,169.09,169.22,27354.0,169.26,169.39,169.09,169.22,27354.0
2025-04-21 13:45:00,169.29,169.29,169.06,169.13,16484.0,169.29,169.29,169.06,169.13,16484.0
2025-04-21 13:50:00,169.12,169.53,169.1,169.45,34382.0,169.12,169.53,169.1,169.45,34382.0
2025-04-21 13:55:00,169.4,169.44,169.06,169.09,28146.0,169.4,169.44,169.06,169.09,28146.0
2025-04-21 14:00:00,169.09,169.13,168.74,168.78,38874.0,169.09,169.13,168.74,168.78,38874.0
2025-04-21 14:05:00,168.78,168.97,168.68,168.83,40122.0,168.78,168.97,168.68,168.83,40122.0
2025-04-21 14:10:00,168.8,169.03,168.69,168.79,29771.0,168.8,169.03,168.69,168.79,29771.0
2025-04-21 14:15:00,168.84,168.85,168.62,168.77,24291.0,168.84,168.85,168.62,168.77,24291.0
2025-04-21 14:20:00,168.76,168.76,168.54,168.71,13544.0,168.76,168.76,168.54,168.71,13544.0
2025-04-21 14:25:00,168.65,168.86,168.62,168.86,16600.0,168.65,168.86,168.62,168.86,16600.0
2025-04-21 14:30:00,168.86,169.05,168.79,168.99,24669.0,168.86,169.05,168.79,168.99,24669.0
2025-04-21 14:35:00,168.99,169.51,168.93,169.42,60430.0,168.99,169.51,168.93,169.42,60430.0
2025-04-21 14:40:00,169.43,169.46,169.11,169.17,49199.0,169.43,169.46,169.11,169.17,49199.0
2025-04-21 14:45:00,169.17,169.29,169.03,169.14,42796.0,169.17,169.29,169.03,169.14,42796.0
2025-04-21 14:50:00,169.16,169.17,168.87,169.09,33911.0,169.16,169.17,168.87,169.09,33911.0
2025-04-21 14:55:00,169.11,169.16,168.98,169.14,29261.0,169.11,169.16,168.98,169.14,29261.0
2025-04-21 15:00:00,169.1,169.17,168.95,168.99,50019.0,169.1,169.17,168.95,168.99,50019.0
2025-04-21 15:05:00,168.97,169.16,168.97,169.04,32049.0,168.97,169.16,168.97,169.04,32049.0
2025-04-21 15:10:00,169.02,169.32,169.01,169.3,45390.0,169.02,169.32,169.01,169.3,45390.0
2025-04-21 15:15:00,169.29,169.37,169.09,169.27,30007.0,169.29,169.37,169.09,169.27,30007.0
2025-04-21 15:20:00,169.27,169.45,169.21,169.37,29295.0,169.27,169.45,169.21,169.37,29295.0
2025-04-21 15:25:00,169.41,169.46,169.2,169.25,25785.0,169.41,169.46,169.2,169.25,25785.0
2025-04-21 15:30:00,169.25,169.31,169.01,169.13,32471.0,169.25,169.31,169.01,169.13,32471.0
2025-04-21 15:35:00,169.12,169.56,169.09,169.38,37479.0,169.12,169.56,169.09,169.38,37479.0
2025-04-21 15:40:00,169.36,169.68,169.36,169.66,31830.0,169.36,169.68,169.36,169.66,31830.0
2025-04-21 15:45:00,169.66,169.83,169.54,169.81,33426.0,169.66,169.83,169.54,169.81,33426.0
2025-04-21 15:50:00,169.84,170.26,169.66,169.94,87594.0,169.84,170.26,169.66,169.94,87594.0
2025-04-21 15:55:00,169.97,170.25,169.89,170.11,276976.0,169.97,170.25,169.89,170.11,276976.0
2025-04-22 09:30:00,171.08,172.15,170.96,171.22,106658.0,171.08,172.15,170.96,171.22,106658.0
2025-04-22 09:35:00,171.23,171.6,170.91,171.32,35565.0,171.23,171.6,170.91,171.32,35565.0
2025-04-22 09:40:00,171.47,172.0,171.32,171.88,13175.0,171.47,172.0,171.32,171.88,13175.0
2025-04-22 09:45:00,171.88,172.26,171.61,171.87,30290.0,171.88,172.26,171.61,171.87,30290.0
2025-04-22 09:50:00,171.87,172.12,171.79,172.07,41076.0,171.87,172.12,171.79,172.07,41076.0
2025-04-22 09:55:00,172.07,172.12,171.8,171.91,15809.0,172.07,172.12,171.8,171.91,15809.0
2025-04-22 10:00:00,171.91,172.11,171.84,172.08,45901.0,171.91,172.11,171.84,172.08,45901.0
2025-04-22 10:05:00,172.16,172.25,171.99,172.18,41105.0,172.16,172.25,171.99,172.18,41105.0
2025-04-22 10:10:00,172.24,172.34,172.08,172.13,24201.0,172.24,172.34,172.08,172.13,24201.0
2025-04-22 10:15:00,172.08,172.16,171.95,172.04,35105.0,172.08,172.16,171.95,172.04,35105.0
2025-04-22 10:20:00,172.12,172.59,171.98,172.53,61897.0,172.12,172.59,171.98,172.53,61897.0
2025-04-22 10:25:00,172.53,172.57,172.13,172.29,25107.0,172.53,172.57,172.13,172.29,25107.0
2025-04-22 10:30:00,172.31,172.66,172.16,172.64,36578.0,172.31,172.66,172.16,172.64,36578.0
2025-04-22 10:35:00,172.65,173.34,172.6,173.19,145591.0,172.65,173.34,172.6,173.19,145591.0
2025-04-22 10:40:00,173.17,173.4,173.06,173.1,25079.0,173.17,173.4,173.06,173.1,25079.0
2025-04-22 10:45:00,173.09,173.15,172.81,172.88,24314.0,173.09,173.15,172.81,172.88,24314.0
2025-04-22 10:50:00,172.89,173.01,172.56,172.75,22050.0,172.89,173.01,172.56,172.75,22050.0
2025-04-22 10:55:00,172.82,173.15,172.74,172.92,22876.0,172.82,173.15,172.74,172.92,22876.0
2025-04-22 11:00:00,172.93,173.33,172.83,173.13,23318.0,172.93,173.33,172.83,173.13,23318.0
2025-04-22 11:05:00,173.12,173.31,172.97,173.16,12971.0,173.12,173.31,172.97,173.16,12971.0
2025-04-22 11:10:00,173.1,173.44,173.1,173.22,15832.0,173.1,173.44,173.1,173.22,15832.0
2025-04-22 11:15:00,173.3,173.31,172.96,172.99,19134.0,173.3,173.31,172.96,172.99,19134.0
2025-04-22 11:20:00,173.05,173.33,173.03,173.31,22488.0,173.05,173.33,173.03,173.31,22488.0
2025-04-22 11:25:00,173.26,173.4,173.21,173.3,32340.0,173.26,173.4,173.21,173.3,32340.0
2025-04-22 11:30:00,173.27,173.45,173.23,173.37,20573.0,173.27,173.45,173.23,173.37,20573.0
2025-04-22 11:35:00,173.38,173.43,173.2,173.35,19510.0,173.38,173.43,173.2,173.35,19510.0
2025-04-22 11:40:00,173.33,173.5,173.21,173.27,36058.0,173.33,173.5,173.21,173.27,36058.0
2025-04-22 11:45:00,173.29,173.39,173.04,173.1,22045.0,173.29,173.39,173.04,173.1,22045.0
2025-04-22 11:50:00,173.08,173.49,173.08,173.37,36479.0,173.08,173.49,173.08,173.37,36479.0
2025-04-22 11:55:00,173.38,173.69,173.21,173.53,123802.0,173.38,173.69,173.21,173.53,123802.0
2025-04-22 12:00:00,173.52,174.56,173.52,174.03,137145.0,173.52,174.56,173.52,174.03,137145.0
2025-04-22 12:05:00,174.03,174.19,173.81,173.99,64899.0,174.03,174.19,173.81,173.99,64899.0
2025-04-22 12:10:00,173.99,174.07,173.83,173.85,27263.0,173.99,174.07,173.83,173.85,27263.0
2025-04-22 12:15:00,173.8,173.99,173.68,173.99,15515.0,173.8,173.99,173.68,173.99,15515.0
2025-04-22 12:20:00,173.94,174.03,173.78,173.88,17449.0,173.94,174.03,173.78,173.88,17449.0
2025-04-22 12:25:00,173.86,174.01,173.63,173.81,28038.0,173.86,174.01,173.63,173.81,28038.0
2025-04-22 12:30:00,173.72,174.08,173.62,173.89,50459.0,173.72,174.08,173.62,173.89,50459.0
2025-04-22 12:35:00,174.0,174.01,173.7,173.74,12663.0,174.0,174.01,173.7,173.74,12663.0
2025-04-22 12:40:00,173.7,174.0,173.7,173.98,12019.0,173.7,174.0,173.7,173.98,12019.0
2025-04-22 12:45:00,174.04,174.04,173.82,173.97,12473.0,174.04,174.04,173.82,173.97,12473.0
2025-04-22 12:50:00,173.9,174.02,173.7,173.95,22377.0,173.9,174.02,173.7,173.95,22377.0
2025-04-22 12:55:00,173.93,174.33,173.86,174.19,51136.0,173.93,174.33,173.86,174.19,51136.0
2025-04-22 13:00:00,174.13,174.2,174.0,174.19,76467.0,174.13,174.2,174.0,174.19,76467.0
2025-04-22 13:05:00,174.23,174.66,174.23,174.37,89170.0,174.23,174.66,174.23,174.37,89170.0
2025-04-22 13:10:00,174.37,174.37,173.71,173.83,50492.0,174.37,174.37,173.71,173.83,50492.0
2025-04-22 13:15:00,173.83,174.02,173.32,173.53,19333.0,173.83,174.02,173.32,173.53,19333.0
2025-04-22 13:20:00,173.6,173.6,172.92,173.05,17959.0,173.6,173.6,172.92,173.05,17959.0
2025-04-22 13:25:00,172.97,173.39,172.77,172.89,25687.0,172.97,173.39,172.77,172.89,25687.0
2025-04-22 13:30:00,172.97,173.0,172.57,172.74,23117.0,172.97,173.0,172.57,172.74,23117.0
2025-04-22 13:35:00,172.74,172.96,172.67,172.74,18105.0,172.74,172.96,172.67,172.74,18105.0
2025-04-22 13:40:00,172.72,172.79,172.43,172.6,19850.0,172.72,172.79,172.43,172.6,19850.0
2025-04-22 13:45:00,172.59,172.65,172.17,172.22,13144.0,172.59,172.65,172.17,172.22,13144.0
2025-04-22 13:50:00,172.22,172.4,172.19,172.3,9549.0,172.22,172.4,172.19,172.3,9549.0
2025-04-22 13:55:00,172.32,172.4,172.11,172.11,24149.0,172.32,172.4,172.11,172.11,24149.0
2025-04-22 14:00:00,172.11,172.65,172.04,172.59,13459.0,172.11,172.65,172.04,172.59,13459.0
2025-04-22 14:05:00,172.53,172.8,172.52,172.72,14992.0,172.53,172.8,172.52,172.72,14992.0
2025-04-22 14:10:00,172.63,172.86,172.61,172.81,52998.0,172.63,172.86,172.61,172.81,52998.0
2025-04-22 14:15:00,172.83,172.97,172.69,172.69,15552.0,172.83,172.97,172.69,172.69,15552.0
2025-04-22 14:20:00,172.69,172.87,172.57,172.75,30603.0,172.69,172.87,172.57,172.75,30603.0
2025-04-22 14:25:00,172.72,173.1,172.72,173.07,35537.0,172.72,173.1,172.72,173.07,35537.0
2025-04-22 14:30:00,173.07,173.39,173.01,173.27,30784.0,173.07,173.39,173.01,173.27,30784.0
2025-04-22 14:35:00,173.24,173.66,173.22,173.47,37884.0,173.24,173.66,173.22,173.47,37884.0
2025-04-22 14:40:00,173.41,173.75,173.38,173.48,25493.0,173.41,173.75,173.38,173.48,25493.0
2025-04-22 14:45:00,173.48,173.61,173.36,173.45,52635.0,173.48,173.61,173.36,173.45,52635.0
2025-04-22 14:50:00,173.44,173.73,173.32,173.47,85276.0,173.44,173.73,173.32,173.47,85276.0
2025-04-22 14:55:00,173.48,173.61,173.35,173.42,27076.0,173.48,173.61,173.35,173.42,27076.0
2025-04-22 15:00:00,173.42,173.68,173.37,173.68,44269.0,173.42,173.68,173.37,173.68,44269.0
2025-04-22 15:05:00,173.69,173.75,173.39,173.45,28047.0,173.69,173.75,173.39,173.45,28047.0
2025-04-22 15:10:00,173.45,173.48,173.23,173.27,22624.0,173.45,173.48,173.23,173.27,22624.0
2025-04-22 15:15:00,173.28,173.33,173.07,173.12,28767.0,173.28,173.33,173.07,173.12,28767.0
2025-04-22 15:20:00,173.14,173.24,173.03,173.22,34506.0,173.14,173.24,173.03,173.22,34506.0
2025-04-22 15:25:00,173.24,173.42,173.14,173.32,49403.0,173.24,173.42,173.14,173.32,49403.0
2025-04-22 15:30:00,173.32,173.64,173.26,173.6,37615.0,173.32,173.64,173.26,173.6,37615.0
2025-04-22 15:35:00,173.6,173.98,173.52,173.85,43905.0,173.6,173.98,173.52,173.85,43905.0
2025-04-22 15:40:00,173.87,174.47,173.81,174.3,75363.0,173.87,174.47,173.81,174.3,75363.0
2025-04-22 15:45:00,174.27,174.4,174.09,174.24,117662.0,174.27,174.4,174.09,174.24,117662.0
2025-04-22 15:50:00,174.23,174.31,173.66,173.92,126816.0,174.23,174.31,173.66,173.92,126816.0
2025-04-22 15:55:00,173.96,174.46,173.54,173.71,446758.0,173.96,174.46,173.54,173.71,446758.0
2025-04-23 09:30:00,175.0,176.51,174.4,175.89,222899.0,175.0,176.51,174.4,175.89,222899.0
2025-04-23 09:35:00,176.06,176.9,175.25,175.76,103102.0,176.06,176.9,175.25,175.76,103102.0
2025-04-23 09:40:00,175.75,176.34,175.59,176.27,46895.0,175.75,176.34,175.59,176.27,46895.0
2025-04-23 09:45:00,176.2,176.9,176.07,176.59,85428.0,176.2,176.9,176.07,176.59,85428.0
2025-04-23 09:50:00,176.59,176.98,176.31,176.55,84822.0,176.59,176.98,176.31,176.55,84822.0
2025-04-23 09:55:00,176.39,176.97,176.33,176.71,53407.0,176.39,176.97,176.33,176.71,53407.0
2025-04-23 10:00:00,176.82,177.33,176.21,176.6,49613.0,176.82,177.33,176.21,176.6,49613.0
2025-04-23 10:05:00,176.42,176.92,176.27,176.78,40659.0,176.42,176.92,176.27,176.78,40659.0
2025-04-23 10:10:00,176.81,177.11,176.76,176.96,32779.0,176.81,177.11,176.76,176.96,32779.0
2025-04-23 10:15:00,176.96,176.96,176.01,176.74,52093.0,176.96,176.96,176.01,176.74,52093.0
2025-04-23 10:20:00,176.6,176.93,176.36,176.9,25741.0,176.6,176.93,176.36,176.9,25741.0
2025-04-23 10:25:00,176.92,177.34,176.89,177.18,33953.0,176.92,177.34,176.89,177.18,33953.0
2025-04-23 10:30:00,177.17,177.61,177.04,177.57,56690.0,177.17,177.61,177.04,177.57,56690.0
2025-04-23 10:35:00,177.46,178.15,177.42,178.03,52108.0,177.46,178.15,177.42,178.03,52108.0
2025-04-23 10:40:00,178.06,178.07,177.12,177.27,20373.0,178.06,178.07,177.12,177.27,20373.0
2025-04-23 10:45:00,177.18,177.39,176.96,177.16,19845.0,177.18,177.39,176.96,177.16,19845.0
2025-04-23 10:50:00,177.22,177.22,176.71,176.74,28486.0,177.22,177.22,176.71,176.74,28486.0
2025-04-23 10:55:00,176.74,177.01,176.68,176.83,46979.0,176.74,177.01,176.68,176.83,46979.0
2025-04-23 11:00:00,176.76,177.02,176.39,176.8,50434.0,176.76,177.02,176.39,176.8,50434.0
2025-04-23 11:05:00,176.71,177.13,176.65,176.81,41998.0,176.71,177.13,176.65,176.81,41998.0
2025-04-23 11:10:00,176.74,176.75,176.3,176.71,48322.0,176.74,176.75,176.3,176.71,48322.0
2025-04-23 11:15:00,176.65,177.02,176.38,176.49,42640.0,176.65,177.02,176.38,176.49,42640.0
2025-04-23 11:20:00,176.45,176.74,176.1,176.2,37937.0,176.45,176.74,176.1,176.2,37937.0
2025-04-23 11:25:00,176.06,176.17,175.63,175.77,31925.0,176.06,176.17,175.63,175.77,31925.0
2025-04-23 11:30:00,175.75,175.98,175.42,175.78,44805.0,175.75,175.98,175.42,175.78,44805.0
2025-04-23 11:35:00,175.86,176.29,175.68,176.21,38370.0,175.86,176.29,175.68,176.21,38370.0
2025-04-23 11:40:00,176.25,176.45,175.98,176.02,31126.0,176.25,176.45,175.98,176.02,31126.0
2025-04-23 11:45:00,175.99,176.13,175.71,175.78,50720.0,175.99,176.13,175.71,175.78,50720.0
2025-04-23 11:50:00,175.78,176.0,175.36,175.74,26358.0,175.78,176.0,175.36,175.74,26358.0
2025-04-23 11:55:00,175.73,176.07,175.73,175.91,23837.0,175.73,176.07,175.73,175.91,23837.0
2025-04-23 12:00:00,175.93,175.96,175.69,175.82,21948.0,175.93,175.96,175.69,175.82,21948.0
2025-04-23 12:05:00,175.7,175.8,175.43,175.65,58375.0,175.7,175.8,175.43,175.65,58375.0
2025-04-23 12:10:00,175.74,175.89,175.57,175.69,29830.0,175.74,175.89,175.57,175.69,29830.0
2025-04-23 12:15:00,175.71,175.79,175.24,175.31,20258.0,175.71,175.79,175.24,175.31,20258.0
2025-04-23 12:20:00,175.24,175.42,174.88,175.18,101562.0,175.24,175.42,174.88,175.18,101562.0
2025-04-23 12:25:00,175.12,175.55,174.92,175.47,26988.0,175.12,175.55,174.92,175.47,26988.0
2025-04-23 12:30:00,175.52,175.67,175.43,175.62,30604.0,175.52,175.67,175.43,175.62,30604.0
2025-04-23 12:35:00,175.72,175.93,175.67,175.78,16869.0,175.72,175.93,175.67,175.78,16869.0
2025-04-23 12:40:00,175.7,175.85,175.65,175.77,14008.0,175.7,175.85,175.65,175.77,14008.0
2025-04-23 12:45:00,175.7,175.82,175.34,175.34,13498.0,175.7,175.82,175.34,175.34,13498.0
2025-04-23 12:50:00,175.36,175.6,175.3,175.51,15636.0,175.36,175.6,175.3,175.51,15636.0
2025-04-23 12:55:00,175.51,176.05,175.5,175.86,21276.0,175.51,176.05,175.5,175.86,21276.0
2025-04-23 13:00:00,175.85,176.1,175.48,176.1,21940.0,175.85,176.1,175.48,176.1,21940.0
2025-04-23 13:05:00,176.12,176.25,175.96,176.11,15196.0,176.12,176.25,175.96,176.11,15196.0
2025-04-23 13:10:00,176.14,176.27,175.93,176.08,16142.0,176.14,176.27,175.93,176.08,16142.0
2025-04-23 13:15:00,176.11,176.24,175.96,176.08,25414.0,176.11,176.24,175.96,176.08,25414.0
2025-04-23 13:20:00,176.1,176.26,176.0,176.09,18912.0,176.1,176.26,176.0,176.09,18912.0
2025-04-23 13:25:00,176.15,176.3,175.88,175.88,39014.0,176.15,176.3,175.88,175.88,39014.0
2025-04-23 13:30:00,175.88,176.06,175.47,175.47,30443.0,175.88,176.06,175.47,175.47,30443.0
2025-04-23 13:35:00,175.65,175.68,175.24,175.43,37052.0,175.65,175.68,175.24,175.43,37052.0
2025-04-23 13:40:00,175.48,175.6,175.32,175.55,37356.0,175.48,175.6,175.32,175.55,37356.0
2025-04-23 13:45:00,175.56,175.75,175.4,175.55,33966.0,175.56,175.75,175.4,175.55,33966.0
2025-04-23 13:50:00,175.56,176.29,175.56,176.21,42599.0,175.56,176.29,175.56,176.21,42599.0
2025-04-23 13:55:00,176.22,176.58,176.16,176.25,35321.0,176.22,176.58,176.16,176.25,35321.0
2025-04-23 14:00:00,176.28,176.44,175.97,176.22,30157.0,176.28,176.44,175.97,176.22,30157.0
2025-04-23 14:05:00,176.22,176.34,176.15,176.25,24604.0,176.22,176.34,176.15,176.25,24604.0
2025-04-23 14:10:00,176.27,176.38,175.97,176.28,32861.0,176.27,176.38,175.97,176.28,32861.0
2025-04-23 14:15:00,176.23,176.44,176.13,176.36,37756.0,176.23,176.44,176.13,176.36,37756.0
2025-04-23 14:20:00,176.32,176.6,176.16,176.32,29883.0,176.32,176.6,176.16,176.32,29883.0
2025-04-23 14:25:00,176.28,176.36,175.95,176.08,44997.0,176.28,176.36,175.95,176.08,44997.0
2025-04-23 14:30:00,176.04,176.54,176.01,176.25,47729.0,176.04,176.54,176.01,176.25,47729.0
2025-04-23 14:35:00,176.22,176.37,176.13,176.28,31839.0,176.22,176.37,176.13,176.28,31839.0
2025-04-23 14:40:00,176.23,176.33,176.04,176.09,27123.0,176.23,176.33,176.04,176.09,27123.0
2025-04-23 14:45:00,176.06,176.38,175.98,176.36,42859.0,176.06,176.38,175.98,176.36,42859.0
2025-04-23 14:50:00,176.34,176.47,176.16,176.28,31762.0,176.34,176.47,176.16,176.28,31762.0
2025-04-23 14:55:00,176.29,176.48,176.25,176.3,35151.0,176.29,176.48,176.25,176.3,35151.0
2025-04-23 15:00:00,176.3,176.53,175.82,175.87,62269.0,176.3,176.53,175.82,175.87,62269.0
2025-04-23 15:05:00,176.0,176.37,176.0,176.12,30727.0,176.0,176.37,176.0,176.12,30727.0
2025-04-23 15:10:00,176.19,176.43,176.03,176.32,51686.0,176.19,176.43,176.03,176.32,51686.0
2025-04-23 15:15:00,176.34,176.43,176.12,176.36,58871.0,176.34,176.43,176.12,176.36,58871.0
2025-04-23 15:20:00,176.36,176.54,176.21,176.44,66909.0,176.36,176.54,176.21,176.44,66909.0
2025-04-23 15:25:00,176.44,176.75,176.33,176.56,56389.0,176.44,176.75,176.33,176.56,56389.0
2025-04-23 15:30:00,176.56,176.84,176.51,176.61,49808.0,176.56,176.84,176.51,176.61,49808.0
2025-04-23 15:35:00,176.59,176.8,176.44,176.73,44547.0,176.59,176.8,176.44,176.73,44547.0
2025-04-23 15:40:00,176.63,177.04,176.63,176.94,97780.0,176.63,177.04,176.63,176.94,97780.0
2025-04-23 15:45:00,176.9,176.99,176.61,176.81,118673.0,176.9,176.99,176.61,176.81,118673.0
2025-04-23 15:50:00,176.85,177.47,176.81,177.43,146230.0,176.85,177.47,176.81,177.43,146230.0
2025-04-23 15:55:00,177.37,177.47,176.91,177.08,408881.0,177.37,177.47,176.91,177.08,408881.0
2025-04-24 09:30:00,177.61,178.0,177.1,177.65,182888.0,177.61,178.0,177.1,177.65,182888.0
2025-04-24 09:35:00,177.71,177.71,176.19,176.74,49395.0,177.71,177.71,176.19,176.74,49395.0
2025-04-24 09:40:00,176.77,177.43,176.56,176.92,47573.0,176.77,177.43,176.56,176.92,47573.0
2025-04-24 09:45:00,176.81,177.04,176.5,176.85,48262.0,176.81,177.04,176.5,176.85,48262.0
2025-04-24 09:50:00,176.87,176.96,176.11,176.7,47675.0,176.87,176.96,176.11,176.7,47675.0
2025-04-24 09:55:00,176.69,176.92,176.4,176.59,33953.0,176.69,176.92,176.4,176.59,33953.0
2025-04-24 10:00:00,176.59,177.42,176.56,177.42,54842.0,176.59,177.42,176.56,177.42,54842.0
2025-04-24 10:05:00,177.32,177.66,177.27,177.66,33312.0,177.32,177.66,177.27,177.66,33312.0
2025-04-24 10:10:00,177.61,178.15,177.43,178.08,78990.0,177.61,178.15,177.43,178.08,78990.0
2025-04-24 10:15:00,178.08,178.99,178.02,178.8,105054.0,178.08,178.99,178.02,178.8,105054.0
2025-04-24 10:20:00,178.8,179.28,178.71,179.23,81069.0,178.8,179.28,178.71,179.23,81069.0
2025-04-24 10:25:00,179.19,179.7,179.03,179.55,98437.0,179.19,179.7,179.03,179.55,98437.0
2025-04-24 10:30:00,179.48,180.17,179.44,179.85,72831.0,179.48,180.17,179.44,179.85,72831.0
2025-04-24 10:35:00,179.89,180.48,179.81,180.44,67384.0,179.89,180.48,179.81,180.44,67384.0
2025-04-24 10:40:00,180.46,180.5,179.46,179.55,112497.0,180.46,180.5,179.46,179.55,112497.0
2025-04-24 10:45:00,179.55,179.65,179.34,179.6,66233.0,179.55,179.65,179.34,179.6,66233.0
2025-04-24 10:50:00,179.46,179.98,179.35,179.98,50886.0,179.46,179.98,179.35,179.98,50886.0
2025-04-24 10:55:00,179.98,180.08,179.27,179.45,94227.0,179.98,180.08,179.27,179.45,94227.0
2025-04-24 11:00:00,179.4,179.46,179.0,179.35,38027.0,179.4,179.46,179.0,179.35,38027.0
2025-04-24 11:05:00,179.36,179.41,179.09,179.23,40861.0,179.36,179.41,179.09,179.23,40861.0
2025-04-24 11:10:00,179.26,179.61,179.11,179.47,44455.0,179.26,179.61,179.11,179.47,44455.0
2025-04-24 11:15:00,179.46,179.9,179.44,179.89,143449.0,179.46,179.9,179.44,179.89,143449.0
2025-04-24 11:20:00,179.85,180.25,179.64,180.07,84169.0,179.85,180.25,179.64,180.07,84169.0
2025-04-24 11:25:00,180.09,180.13,179.67,179.89,66124.0,180.09,180.13,179.67,179.89,66124.0
2025-04-24 11:30:00,179.78,179.89,179.61,179.85,40891.0,179.78,179.89,179.61,179.85,40891.0
2025-04-24 11:35:00,179.88,180.08,179.75,179.84,77895.0,179.88,180.08,179.75,179.84,77895.0
2025-04-24 11:40:00,179.83,179.98,179.5,179.61,85922.0,179.83,179.98,179.5,179.61,85922.0
2025-04-24 11:45:00,179.54,179.78,179.42,179.78,46549.0,179.54,179.78,179.42,179.78,46549.0
2025-04-24 11:50:00,179.72,180.02,179.66,179.97,50435.0,179.72,180.02,179.66,179.97,50435.0
2025-04-24 11:55:00,179.91,180.03,179.83,179.94,30134.0,179.91,180.03,179.83,179.94,30134.0
2025-04-24 12:00:00,179.92,180.57,179.9,180.57,38743.0,179.92,180.57,179.9,180.57,38743.0
2025-04-24 12:05:00,180.42,180.44,179.96,180.22,54371.0,180.42,180.44,179.96,180.22,54371.0
2025-04-24 12:10:00,180.22,180.5,180.09,180.42,23659.0,180.22,180.5,180.09,180.42,23659.0
2025-04-24 12:15:00,180.48,181.08,180.44,181.08,82429.0,180.48,181.08,180.44,181.08,82429.0
2025-04-24 12:20:00,181.06,181.38,181.0,181.23,70826.0,181.06,181.38,181.0,181.23,70826.0
2025-04-24 12:25:00,181.19,181.49,180.55,180.6,76323.0,181.19,181.49,180.55,180.6,76323.0
2025-04-24 12:30:00,180.62,180.97,180.61,180.92,25692.0,180.62,180.97,180.61,180.92,25692.0
2025-04-24 12:35:00,180.83,181.13,180.74,180.83,20964.0,180.83,181.13,180.74,180.83,20964.0
2025-04-24 12:40:00,180.85,181.0,180.63,180.71,32969.0,180.85,181.0,180.63,180.71,32969.0
2025-04-24 12:45:00,180.75,180.8,180.56,180.64,46893.0,180.75,180.8,180.56,180.64,46893.0
2025-04-24 12:50:00,180.63,181.0,180.58,180.98,49603.0,180.63,181.0,180.58,180.98,49603.0
2025-04-24 12:55:00,180.93,181.13,180.75,181.11,52121.0,180.93,181.13,180.75,181.11,52121.0
2025-04-24 13:00:00,181.11,181.12,180.37,180.62,30567.0,181.11,181.12,180.37,180.62,30567.0
2025-04-24 13:05:00,180.66,180.83,180.65,180.69,30296.0,180.66,180.83,180.65,180.69,30296.0
2025-04-24 13:10:00,180.73,180.96,180.63,180.68,30286.0,180.73,180.96,180.63,180.68,30286.0
2025-04-24 13:15:00,180.68,180.75,180.22,180.38,50335.0,180.68,180.75,180.22,180.38,50335.0
2025-04-24 13:20:00,180.37,180.45,180.08,180.15,27900.0,180.37,180.45,180.08,180.15,27900.0
2025-04-24 13:25:00,180.09,180.19,179.71,179.86,40727.0,180.09,180.19,179.71,179.86,40727.0
2025-04-24 13:30:00,179.9,180.46,179.9,180.11,33684.0,179.9,180.46,179.9,180.11,33684.0
2025-04-24 13:35:00,180.06,180.29,180.0,180.2,21320.0,180.06,180.29,180.0,180.2,21320.0
2025-04-24 13:40:00,180.23,180.29,179.8,180.1,35648.0,180.23,180.29,179.8,180.1,35648.0
2025-04-24 13:45:00,180.11,180.29,180.08,180.12,33018.0,180.11,180.29,180.08,180.12,33018.0
2025-04-24 13:50:00,180.17,180.19,179.88,180.01,59726.0,180.17,180.19,179.88,180.01,59726.0
2025-04-24 13:55:00,179.98,180.01,179.26,179.34,35735.0,179.98,180.01,179.26,179.34,35735.0
2025-04-24 14:00:00,179.34,179.76,179.33,179.59,48069.0,179.34,179.76,179.33,179.59,48069.0
2025-04-24 14:05:00,179.53,179.92,179.51,179.58,37481.0,179.53,179.92,179.51,179.58,37481.0
2025-04-24 14:10:00,179.54,179.79,179.44,179.73,59624.0,179.54,179.79,179.44,179.73,59624.0
2025-04-24 14:15:00,179.65,179.97,179.65,179.84,25178.0,179.65,179.97,179.65,179.84,25178.0
2025-04-24 14:20:00,179.85,180.04,179.66,179.87,45509.0,179.85,180.04,179.66,179.87,45509.0
2025-04-24 14:25:00,179.87,180.17,179.72,179.83,44864.0,179.87,180.17,179.72,179.83,44864.0
2025-04-24 14:30:00,179.78,180.16,179.77,180.14,22247.0,179.78,180.16,179.77,180.14,22247.0
2025-04-24 14:35:00,180.08,180.38,180.03,180.13,46426.0,180.08,180.38,180.03,180.13,46426.0
2025-04-24 14:40:00,180.17,180.31,180.11,180.23,43299.0,180.17,180.31,180.11,180.23,43299.0
2025-04-24 14:45:00,180.21,180.48,180.17,180.41,38206.0,180.21,180.48,180.17,180.41,38206.0
2025-04-24 14:50:00,180.41,180.84,180.35,180.59,29244.0,180.41,180.84,180.35,180.59,29244.0
2025-04-24 14:55:00,180.59,180.66,180.44,180.63,36125.0,180.59,180.66,180.44,180.63,36125.0
2025-04-24 15:00:00,180.57,180.63,180.11,180.14,87822.0,180.57,180.63,180.11,180.14,87822.0
2025-04-24 15:05:00,180.17,180.57,180.12,180.49,71239.0,180.17,180.57,180.12,180.49,71239.0
2025-04-24 15:10:00,180.48,180.54,180.08,180.38,85587.0,180.48,180.54,180.08,180.38,85587.0
2025-04-24 15:15:00,180.28,180.78,180.27,180.6,76228.0,180.28,180.78,180.27,180.6,76228.0
2025-04-24 15:20:00,180.58,180.72,180.2,180.24,57141.0,180.58,180.72,180.2,180.24,57141.0
2025-04-24 15:25:00,180.23,180.43,179.74,179.74,67476.0,180.23,180.43,179.74,179.74,67476.0
2025-04-24 15:30:00,179.75,180.12,179.75,180.04,63231.0,179.75,180.12,179.75,180.04,63231.0
2025-04-24 15:35:00,180.01,180.37,179.71,180.13,68841.0,180.01,180.37,179.71,180.13,68841.0
2025-04-24 15:40:00,180.13,180.58,180.13,180.44,59922.0,180.13,180.58,180.13,180.44,59922.0
2025-04-24 15:45:00,180.41,180.47,180.09,180.19,109613.0,180.41,180.47,180.09,180.19,109613.0
2025-04-24 15:50:00,180.17,180.58,179.84,180.58,231624.0,180.17,180.58,179.84,180.58,231624.0
2025-04-24 15:55:00,180.54,180.95,180.24,180.36,424061.0,180.54,180.95,180.24,180.36,424061.0
2025-04-25 09:30:00,187.12,188.7,184.7,185.2,381816.0,187.12,188.7,184.7,185.2,381816.0
2025-04-25 09:35:00,185.5,186.08,183.61,184.37,222372.0,185.5,186.08,183.61,184.37,222372.0
2025-04-25 09:40:00,184.36,184.76,181.99,182.2,238913.0,184.36,184.76,181.99,182.2,238913.0
2025-04-25 09:45:00,182.11,182.34,179.99,180.17,159216.0,182.11,182.34,179.99,180.17,159216.0
2025-04-25 09:50:00,180.01,183.05,180.01,182.71,207250.0,180.01,183.05,180.01,182.71,207250.0
2025-04-25 09:55:00,182.71,183.46,182.44,182.93,137200.0,182.71,183.46,182.44,182.93,137200.0
2025-04-25 10:00:00,182.78,184.14,182.62,183.9,171415.0,182.78,184.14,182.62,183.9,171415.0
2025-04-25 10:05:00,183.71,184.81,183.2,183.58,152493.0,183.71,184.81,183.2,183.58,152493.0
2025-04-25 10:10:00,183.47,183.92,182.91,183.22,98059.0,183.47,183.92,182.91,183.22,98059.0
2025-04-25 10:15:00,183.23,183.68,182.55,182.87,76000.0,183.23,183.68,182.55,182.87,76000.0
2025-04-25 10:20:00,182.71,182.71,181.0,181.15,85212.0,182.71,182.71,181.0,181.15,85212.0
2025-04-25 10:25:00,181.0,181.23,180.72,181.04,75563.0,181.0,181.23,180.72,181.04,75563.0
2025-04-25 10:30:00,181.1,181.43,180.7,181.28,69838.0,181.1,181.43,180.7,181.28,69838.0
2025-04-25 10:35:00,181.36,181.47,180.61,181.31,82414.0,181.36,181.47,180.61,181.31,82414.0
2025-04-25 10:40:00,181.3,182.18,181.12,182.08,42086.0,181.3,182.18,181.12,182.08,42086.0
2025-04-25 10:45:00,182.08,182.33,181.78,182.24,53968.0,182.08,182.33,181.78,182.24,53968.0
2025-04-25 10:50:00,182.24,182.93,182.22,182.93,37921.0,182.24,182.93,182.22,182.93,37921.0
2025-04-25 10:55:00,182.94,183.22,182.25,182.5,98058.0,182.94,183.22,182.25,182.5,98058.0
2025-04-25 11:00:00,182.5,183.49,182.46,183.38,71397.0,182.5,183.49,182.46,183.38,71397.0
2025-04-25 11:05:00,183.37,184.15,183.17,183.63,68940.0,183.37,184.15,183.17,183.63,68940.0
2025-04-25 11:10:00,183.61,184.2,183.26,183.3,105393.0,183.61,184.2,183.26,183.3,105393.0
2025-04-25 11:15:00,183.22,183.33,182.55,183.12,122838.0,183.22,183.33,182.55,183.12,122838.0
2025-04-25 11:20:00,182.82,184.2,182.82,184.19,77147.0,182.82,184.2,182.82,184.19,77147.0
2025-04-25 11:25:00,183.9,184.15,183.19,183.59,59396.0,183.9,184.15,183.19,183.59,59396.0
2025-04-25 11:30:00,183.55,184.09,183.44,183.72,58460.0,183.55,184.09,183.44,183.72,58460.0
2025-04-25 11:35:00,183.63,183.7,183.07,183.56,57290.0,183.63,183.7,183.07,183.56,57290.0
2025-04-25 11:40:00,183.56,184.95,183.33,184.81,263630.0,183.56,184.95,183.33,184.81,263630.0
2025-04-25 11:45:00,184.8,184.86,184.21,184.59,59093.0,184.8,184.86,184.21,184.59,59093.0
2025-04-25 11:50:00,184.59,185.59,184.43,185.39,99597.0,184.59,185.59,184.43,185.39,99597.0
2025-04-25 11:55:00,185.42,185.7,184.87,185.28,83235.0,185.42,185.7,184.87,185.28,83235.0
2025-04-25 12:00:00,185.35,185.99,185.14,185.88,50479.0,185.35,185.99,185.14,185.88,50479.0
2025-04-25 12:05:00,185.83,185.87,185.19,185.19,47047.0,185.83,185.87,185.19,185.19,47047.0
2025-04-25 12:10:00,185.2,185.74,184.9,185.13,30310.0,185.2,185.74,184.9,185.13,30310.0
2025-04-25 12:15:00,185.09,185.37,184.38,184.86,76671.0,185.09,185.37,184.38,184.86,76671.0
2025-04-25 12:20:00,184.81,185.06,184.59,185.06,54602.0,184.81,185.06,184.59,185.06,54602.0
2025-04-25 12:25:00,185.0,185.54,184.9,185.54,23259.0,185.0,185.54,184.9,185.54,23259.0
2025-04-25 12:30:00,185.45,185.63,185.01,185.32,18772.0,185.45,185.63,185.01,185.32,18772.0
2025-04-25 12:35:00,185.26,185.59,185.09,185.54,27954.0,185.26,185.59,185.09,185.54,27954.0
2025-04-25 12:40:00,185.62,185.79,185.37,185.68,17554.0,185.62,185.79,185.37,185.68,17554.0
2025-04-25 12:45:00,185.65,185.79,185.18,185.26,14748.0,185.65,185.79,185.18,185.26,14748.0
2025-04-25 12:50:00,185.09,185.69,184.93,185.34,20314.0,185.09,185.69,184.93,185.34,20314.0
2025-04-25 12:55:00,185.27,185.53,185.15,185.53,16228.0,185.27,185.53,185.15,185.53,16228.0
2025-04-25 13:00:00,185.51,185.55,184.76,184.99,17376.0,185.51,185.55,184.76,184.99,17376.0
2025-04-25 13:05:00,184.99,185.24,184.81,184.81,24991.0,184.99,185.24,184.81,184.81,24991.0
2025-04-25 13:10:00,184.83,185.17,184.79,185.14,28956.0,184.83,185.17,184.79,185.14,28956.0
2025-04-25 13:15:00,185.07,185.36,185.05,185.28,20729.0,185.07,185.36,185.05,185.28,20729.0
2025-04-25 13:20:00,185.3,185.51,185.07,185.35,41619.0,185.3,185.51,185.07,185.35,41619.0
2025-04-25 13:25:00,185.37,185.88,185.3,185.83,29028.0,185.37,185.88,185.3,185.83,29028.0
2025-04-25 13:30:00,185.78,185.82,185.5,185.73,33909.0,185.78,185.82,185.5,185.73,33909.0
2025-04-25 13:35:00,185.8,185.82,185.33,185.5,49074.0,185.8,185.82,185.33,185.5,49074.0
2025-04-25 13:40:00,185.57,186.01,185.47,185.88,56144.0,185.57,186.01,185.47,185.88,56144.0
2025-04-25 13:45:00,185.94,186.05,185.62,185.96,32375.0,185.94,186.05,185.62,185.96,32375.0
2025-04-25 13:50:00,185.92,186.05,185.5,185.71,28109.0,185.92,186.05,185.5,185.71,28109.0
2025-04-25 13:55:00,185.7,186.0,185.49,186.0,51683.0,185.7,186.0,185.49,186.0,51683.0
2025-04-25 14:00:00,185.94,186.51,185.7,186.36,34724.0,185.94,186.51,185.7,186.36,34724.0
2025-04-25 14:05:00,186.46,186.86,186.22,186.71,46709.0,186.46,186.86,186.22,186.71,46709.0
2025-04-25 14:10:00,186.87,187.19,186.64,187.06,169672.0,186.87,187.19,186.64,187.06,169672.0
2025-04-25 14:15:00,187.13,187.48,186.97,187.23,81340.0,187.13,187.48,186.97,187.23,81340.0
2025-04-25 14:20:00,187.38,187.38,187.11,187.35,39082.0,187.38,187.38,187.11,187.35,39082.0
2025-04-25 14:25:00,187.33,187.6,187.0,187.1,104890.0,187.33,187.6,187.0,187.1,104890.0
2025-04-25 14:30:00,187.16,187.36,186.95,187.02,60561.0,187.16,187.36,186.95,187.02,60561.0
2025-04-25 14:35:00,187.09,187.16,186.92,187.1,29952.0,187.09,187.16,186.92,187.1,29952.0
2025-04-25 14:40:00,187.13,187.29,186.79,186.87,29004.0,187.13,187.29,186.79,186.87,29004.0
2025-04-25 14:45:00,186.88,186.9,186.48,186.55,23557.0,186.88,186.9,186.48,186.55,23557.0
2025-04-25 14:50:00,186.55,186.76,186.38,186.69,37774.0,186.55,186.76,186.38,186.69,37774.0
2025-04-25 14:55:00,186.69,186.79,186.33,186.4,54188.0,186.69,186.79,186.33,186.4,54188.0
2025-04-25 15:00:00,186.42,187.18,186.29,186.99,95142.0,186.42,187.18,186.29,186.99,95142.0
2025-04-25 15:05:00,186.98,187.98,186.93,187.63,89709.0,186.98,187.98,186.93,187.63,89709.0
2025-04-25 15:10:00,187.63,187.66,186.78,186.94,46290.0,187.63,187.66,186.78,186.94,46290.0
2025-04-25 15:15:00,186.93,187.31,186.9,187.26,57676.0,186.93,187.31,186.9,187.26,57676.0
2025-04-25 15:20:00,187.3,187.4,187.06,187.13,48003.0,187.3,187.4,187.06,187.13,48003.0
2025-04-25 15:25:00,187.13,187.13,186.67,186.84,39441.0,187.13,187.13,186.67,186.84,39441.0
2025-04-25 15:30:00,186.8,186.83,186.3,186.32,51154.0,186.8,186.83,186.3,186.32,51154.0
2025-04-25 15:35:00,186.28,186.55,186.13,186.43,69149.0,186.28,186.55,186.13,186.43,69149.0
2025-04-25 15:40:00,186.48,186.58,186.12,186.22,48195.0,186.48,186.58,186.12,186.22,48195.0
2025-04-25 15:45:00,186.25,186.77,186.21,186.71,59717.0,186.25,186.77,186.21,186.71,59717.0
2025-04-25 15:50:00,186.68,186.73,186.3,186.38,93722.0,186.68,186.73,186.3,186.38,93722.0
2025-04-25 15:55:00,186.37,186.51,185.93,186.06,449632.0,186.37,186.51,185.93,186.06,449632.0
2025-04-28 09:30:00,188.0,191.32,187.63,189.3,230382.0,188.0,191.32,187.63,189.3,230382.0
2025-04-28 09:35:00,189.26,189.82,188.94,189.38,56340.0,189.26,189.82,188.94,189.38,56340.0
2025-04-28 09:40:00,189.35,190.12,188.89,190.11,103309.0,189.35,190.12,188.89,190.11,103309.0
2025-04-28 09:45:00,190.07,191.0,189.49,189.95,209119.0,190.07,191.0,189.49,189.95,209119.0
2025-04-28 09:50:00,189.88,190.56,189.3,189.84,70903.0,189.88,190.56,189.3,189.84,70903.0
2025-04-28 09:55:00,189.85,190.33,189.6,189.73,77485.0,189.85,190.33,189.6,189.73,77485.0
2025-04-28 10:00:00,189.74,189.74,188.69,188.87,106805.0,189.74,189.74,188.69,188.87,106805.0
2025-04-28 10:05:00,188.96,189.01,188.41,188.65,57782.0,188.96,189.01,188.41,188.65,57782.0
2025-04-28 10:10:00,188.55,188.68,188.08,188.16,35816.0,188.55,188.68,188.08,188.16,35816.0
2025-04-28 10:15:00,188.05,189.6,188.04,189.56,63600.0,188.05,189.6,188.04,189.56,63600.0
2025-04-28 10:20:00,189.6,189.98,189.45,189.77,96838.0,189.6,189.98,189.45,189.77,96838.0
2025-04-28 10:25:00,189.8,189.94,188.8,188.85,112016.0,189.8,189.94,188.8,188.85,112016.0
2025-04-28 10:30:00,188.8,188.8,188.07,188.52,37483.0,188.8,188.8,188.07,188.52,37483.0
2025-04-28 10:35:00,188.59,188.86,188.38,188.5,19298.0,188.59,188.86,188.38,188.5,19298.0
2025-04-28 10:40:00,188.6,189.05,188.35,188.93,28998.0,188.6,189.05,188.35,188.93,28998.0
2025-04-28 10:45:00,188.93,189.61,188.84,189.57,33895.0,188.93,189.61,188.84,189.57,33895.0
2025-04-28 10:50:00,189.51,189.72,189.12,189.56,37568.0,189.51,189.72,189.12,189.56,37568.0
2025-04-28 10:55:00,189.56,189.84,189.45,189.65,39919.0,189.56,189.84,189.45,189.65,39919.0
2025-04-28 11:00:00,189.6,189.92,189.37,189.71,30981.0,189.6,189.92,189.37,189.71,30981.0
2025-04-28 11:05:00,189.71,189.74,189.32,189.43,27823.0,189.71,189.74,189.32,189.43,27823.0
2025-04-28 11:10:00,189.44,189.54,188.86,189.03,47448.0,189.44,189.54,188.86,189.03,47448.0
2025-04-28 11:15:00,189.07,189.36,188.83,189.36,25460.0,189.07,189.36,188.83,189.36,25460.0
2025-04-28 11:20:00,189.38,189.52,189.25,189.32,33507.0,189.38,189.52,189.25,189.32,33507.0
2025-04-28 11:25:00,189.32,189.37,188.7,189.26,54534.0,189.32,189.37,188.7,189.26,54534.0
2025-04-28 11:30:00,189.15,189.59,189.15,189.3,88748.0,189.15,189.59,189.15,189.3,88748.0
2025-04-28 11:35:00,189.24,189.66,189.15,189.56,78523.0,189.24,189.66,189.15,189.56,78523.0
2025-04-28 11:40:00,189.55,189.94,189.47,189.76,34313.0,189.55,189.94,189.47,189.76,34313.0
2025-04-28 11:45:00,189.78,190.1,189.78,190.02,36634.0,189.78,190.1,189.78,190.02,36634.0
2025-04-28 11:50:00,190.01,190.38,190.0,190.36,41113.0,190.01,190.38,190.0,190.36,41113.0
2025-04-28 11:55:00,190.32,190.32,189.88,190.12,24524.0,190.32,190.32,189.88,190.12,24524.0
2025-04-28 12:00:00,190.12,190.38,190.02,190.13,39515.0,190.12,190.38,190.02,190.13,39515.0
2025-04-28 12:05:00,190.11,190.17,189.89,189.98,34322.0,190.11,190.17,189.89,189.98,34322.0
2025-04-28 12:10:00,189.97,190.52,189.97,190.52,23485.0,189.97,190.52,189.97,190.52,23485.0
2025-04-28 12:15:00,190.55,190.63,190.32,190.57,33096.0,190.55,190.63,190.32,190.57,33096.0
2025-04-28 12:20:00,190.57,190.69,190.42,190.56,34880.0,190.57,190.69,190.42,190.56,34880.0
2025-04-28 12:25:00,190.57,190.98,190.51,190.88,66138.0,190.57,190.98,190.51,190.88,66138.0
2025-04-28 12:30:00,190.88,190.92,190.54,190.56,35405.0,190.88,190.92,190.54,190.56,35405.0
2025-04-28 12:35:00,190.58,190.85,190.44,190.67,24911.0,190.58,190.85,190.44,190.67,24911.0
2025-04-28 12:40:00,190.67,190.89,190.61,190.69,22608.0,190.67,190.89,190.61,190.69,22608.0
2025-04-28 12:45:00,190.73,190.84,190.61,190.75,27478.0,190.73,190.84,190.61,190.75,27478.0
2025-04-28 12:50:00,190.78,190.81,190.51,190.59,28227.0,190.78,190.81,190.51,190.59,28227.0
2025-04-28 12:55:00,190.58,190.63,190.28,190.53,36830.0,190.58,190.63,190.28,190.53,36830.0
2025-04-28 13:00:00,190.59,190.82,190.54,190.67,16602.0,190.59,190.82,190.54,190.67,16602.0
2025-04-28 13:05:00,190.67,191.17,190.65,191.02,40414.0,190.67,191.17,190.65,191.02,40414.0
2025-04-28 13:10:00,190.95,190.96,190.63,190.67,27130.0,190.95,190.96,190.63,190.67,27130.0
2025-04-28 13:15:00,190.73,190.78,190.61,190.72,17159.0,190.73,190.78,190.61,190.72,17159.0
2025-04-28 13:20:00,190.67,190.85,190.64,190.66,23513.0,190.67,190.85,190.64,190.66,23513.0
2025-04-28 13:25:00,190.7,191.03,190.68,190.88,54404.0,190.7,191.03,190.68,190.88,54404.0
2025-04-28 13:30:00,190.9,190.9,190.65,190.79,55453.0,190.9,190.9,190.65,190.79,55453.0
2025-04-28 13:35:00,190.79,191.23,190.69,191.23,31055.0,190.79,191.23,190.69,191.23,31055.0
2025-04-28 13:40:00,191.19,191.39,190.99,191.18,47023.0,191.19,191.39,190.99,191.18,47023.0
2025-04-28 13:45:00,191.19,191.36,191.06,191.19,30975.0,191.19,191.36,191.06,191.19,30975.0
2025-04-28 13:50:00,191.22,191.26,190.74,190.91,45379.0,191.22,191.26,190.74,190.91,45379.0
2025-04-28 13:55:00,190.94,191.06,190.86,191.06,25267.0,190.94,191.06,190.86,191.06,25267.0
2025-04-28 14:00:00,191.04,191.18,190.94,191.09,31231.0,191.04,191.18,190.94,191.09,31231.0
2025-04-28 14:05:00,191.06,191.27,191.05,191.15,37787.0,191.06,191.27,191.05,191.15,37787.0
2025-04-28 14:10:00,191.17,191.32,191.01,191.26,30874.0,191.17,191.32,191.01,191.26,30874.0
2025-04-28 14:15:00,191.3,191.3,191.05,191.19,35168.0,191.3,191.3,191.05,191.19,35168.0
2025-04-28 14:20:00,191.23,191.59,191.19,191.43,58981.0,191.23,191.59,191.19,191.43,58981.0
2025-04-28 14:25:00,191.44,191.86,191.39,191.73,46865.0,191.44,191.86,191.39,191.73,46865.0
2025-04-28 14:30:00,191.77,191.77,191.48,191.66,43013.0,191.77,191.77,191.48,191.66,43013.0
2025-04-28 14:35:00,191.67,191.94,191.58,191.78,89095.0,191.67,191.94,191.58,191.78,89095.0
2025-04-28 14:40:00,191.8,191.96,191.77,191.86,52187.0,191.8,191.96,191.77,191.86,52187.0
2025-04-28 14:45:00,191.78,191.8,191.57,191.63,68703.0,191.78,191.8,191.57,191.63,68703.0
2025-04-28 14:50:00,191.6,191.67,191.22,191.25,83781.0,191.6,191.67,191.22,191.25,83781.0
2025-04-28 14:55:00,191.25,191.56,191.25,191.49,58184.0,191.25,191.56,191.25,191.49,58184.0
2025-04-28 15:00:00,191.49,191.57,191.27,191.51,36556.0,191.49,191.57,191.27,191.51,36556.0
2025-04-28 15:05:00,191.55,191.65,191.39,191.61,42346.0,191.55,191.65,191.39,191.61,42346.0
2025-04-28 15:10:00,191.65,191.9,191.52,191.83,34257.0,191.65,191.9,191.52,191.83,34257.0
2025-04-28 15:15:00,191.86,192.05,191.76,192.05,33918.0,191.86,192.05,191.76,192.05,33918.0
2025-04-28 15:20:00,192.01,192.33,191.98,192.33,44417.0,192.01,192.33,191.98,192.33,44417.0
2025-04-28 15:25:00,192.32,192.33,192.06,192.29,40775.0,192.32,192.33,192.06,192.29,40775.0
2025-04-28 15:30:00,192.28,192.39,192.0,192.27,108644.0,192.28,192.39,192.0,192.27,108644.0
2025-04-28 15:35:00,192.2,192.32,191.94,192.22,91040.0,192.2,192.32,191.94,192.22,91040.0
2025-04-28 15:40:00,192.21,192.64,192.13,192.53,180141.0,192.21,192.64,192.13,192.53,180141.0
2025-04-28 15:45:00,192.53,193.0,192.45,192.85,146379.0,192.53,193.0,192.45,192.85,146379.0
2025-04-28 15:50:00,192.92,193.12,192.72,193.01,187383.0,192.92,193.12,192.72,193.01,187383.0
2025-04-28 15:55:00,192.99,192.99,192.36,192.36,417128.0,192.99,192.99,192.36,192.36,417128.0
2025-04-29 09:30:00,192.59,193.09,190.58,191.99,144732.0,192.59,193.09,190.58,191.99,144732.0
2025-04-29 09:35:00,191.85,192.57,191.66,192.39,28843.0,191.85,192.57,191.66,192.39,28843.0
2025-04-29 09:40:00,192.27,192.95,192.23,192.81,22851.0,192.27,192.95,192.23,192.81,22851.0
2025-04-29 09:45:00,192.81,193.3,192.32,192.39,85619.0,192.81,193.3,192.32,192.39,85619.0
2025-04-29 09:50:00,192.51,192.79,191.63,191.63,49177.0,192.51,192.79,191.63,191.63,49177.0
2025-04-29 09:55:00,191.57,191.74,191.01,191.09,34412.0,191.57,191.74,191.01,191.09,34412.0
2025-04-29 10:00:00,191.09,191.58,190.88,191.49,58920.0,191.09,191.58,190.88,191.49,58920.0
2025-04-29 10:05:00,191.44,192.41,191.44,192.21,58750.0,191.44,192.41,191.44,192.21,58750.0
2025-04-29 10:10:00,192.24,193.27,192.14,192.82,49296.0,192.24,193.27,192.14,192.82,49296.0
2025-04-29 10:15:00,192.71,192.85,192.25,192.31,28022.0,192.71,192.85,192.25,192.31,28022.0
2025-04-29 10:20:00,192.28,192.48,191.87,192.39,23403.0,192.28,192.48,191.87,192.39,23403.0
2025-04-29 10:25:00,192.47,192.84,191.76,192.7,57529.0,192.47,192.84,191.76,192.7,57529.0
2025-04-29 10:30:00,192.69,193.04,192.48,192.79,34787.0,192.69,193.04,192.48,192.79,34787.0
2025-04-29 10:35:00,192.85,193.62,192.77,193.53,54847.0,192.85,193.62,192.77,193.53,54847.0
2025-04-29 10:40:00,193.48,193.87,193.34,193.7,43003.0,193.48,193.87,193.34,193.7,43003.0
2025-04-29 10:45:00,193.69,193.74,193.44,193.69,49859.0,193.69,193.74,193.44,193.69,49859.0
2025-04-29 10:50:00,193.63,193.9,193.53,193.87,40960.0,193.63,193.9,193.53,193.87,40960.0
2025-04-29 10:55:00,193.84,194.16,193.68,193.84,48933.0,193.84,194.16,193.68,193.84,48933.0
2025-04-29 11:00:00,193.83,194.2,193.82,194.11,52611.0,193.83,194.2,193.82,194.11,52611.0
2025-04-29 11:05:00,194.13,194.3,194.01,194.28,54814.0,194.13,194.3,194.01,194.28,54814.0
2025-04-29 11:10:00,194.27,194.28,193.75,193.75,44356.0,194.27,194.28,193.75,193.75,44356.0
2025-04-29 11:15:00,193.75,193.8,193.08,193.34,25178.0,193.75,193.8,193.08,193.34,25178.0
2025-04-29 11:20:00,193.26,193.33,192.91,193.23,23619.0,193.26,193.33,192.91,193.23,23619.0
2025-04-29 11:25:00,193.23,193.69,193.12,193.69,26925.0,193.23,193.69,193.12,193.69,26925.0
2025-04-29 11:30:00,193.65,193.74,193.43,193.67,16212.0,193.65,193.74,193.43,193.67,16212.0
2025-04-29 11:35:00,193.65,193.7,193.48,193.57,30339.0,193.65,193.7,193.48,193.57,30339.0
2025-04-29 11:40:00,193.59,194.15,193.54,194.05,26168.0,193.59,194.15,193.54,194.05,26168.0
2025-04-29 11:45:00,194.2,194.31,193.97,194.28,31545.0,194.2,194.31,193.97,194.28,31545.0
2025-04-29 11:50:00,194.25,194.56,194.25,194.51,41684.0,194.25,194.56,194.25,194.51,41684.0
2025-04-29 11:55:00,194.47,194.62,194.25,194.46,28192.0,194.47,194.62,194.25,194.46,28192.0
2025-04-29 12:00:00,194.46,194.92,194.44,194.9,17308.0,194.46,194.92,194.44,194.9,17308.0
2025-04-29 12:05:00,194.91,195.1,194.83,195.1,33070.0,194.91,195.1,194.83,195.1,33070.0
2025-04-29 12:10:00,195.05,195.07,194.73,194.83,31362.0,195.05,195.07,194.73,194.83,31362.0
2025-04-29 12:15:00,194.89,195.09,194.76,194.84,42901.0,194.89,195.09,194.76,194.84,42901.0
2025-04-29 12:20:00,194.81,194.91,194.61,194.74,11308.0,194.81,194.91,194.61,194.74,11308.0
2025-04-29 12:25:00,194.69,195.23,194.69,195.14,24550.0,194.69,195.23,194.69,195.14,24550.0
2025-04-29 12:30:00,195.21,195.21,194.82,194.89,36405.0,195.21,195.21,194.82,194.89,36405.0
2025-04-29 12:35:00,194.89,194.99,194.82,194.88,20952.0,194.89,194.99,194.82,194.88,20952.0
2025-04-29 12:40:00,194.88,194.98,194.82,194.92,22847.0,194.88,194.98,194.82,194.92,22847.0
2025-04-29 12:45:00,194.91,194.94,194.21,194.23,24202.0,194.91,194.94,194.21,194.23,24202.0
2025-04-29 12:50:00,194.32,194.42,194.22,194.34,12370.0,194.32,194.42,194.22,194.34,12370.0
2025-04-29 12:55:00,194.36,194.36,194.09,194.19,16259.0,194.36,194.36,194.09,194.19,16259.0
2025-04-29 13:00:00,194.19,194.28,194.1,194.22,18136.0,194.19,194.28,194.1,194.22,18136.0
2025-04-29 13:05:00,194.19,194.38,194.15,194.33,8095.0,194.19,194.38,194.15,194.33,8095.0
2025-04-29 13:10:00,194.33,194.34,194.08,194.32,11867.0,194.33,194.34,194.08,194.32,11867.0
2025-04-29 13:15:00,194.26,194.6,194.22,194.58,13380.0,194.26,194.6,194.22,194.58,13380.0
2025-04-29 13:20:00,194.62,194.71,194.55,194.7,13758.0,194.62,194.71,194.55,194.7,13758.0
2025-04-29 13:25:00,194.7,194.74,194.54,194.7,17811.0,194.7,194.74,194.54,194.7,17811.0
2025-04-29 13:30:00,194.71,194.73,194.53,194.65,14127.0,194.71,194.73,194.53,194.65,14127.0
2025-04-29 13:35:00,194.59,194.8,194.55,194.8,13763.0,194.59,194.8,194.55,194.8,13763.0
2025-04-29 13:40:00,194.81,195.02,194.81,194.92,21243.0,194.81,195.02,194.81,194.92,21243.0
2025-04-29 13:45:00,194.85,195.2,194.8,195.1,39337.0,194.85,195.2,194.8,195.1,39337.0
2025-04-29 13:50:00,195.05,195.12,194.92,195.0,19689.0,195.05,195.12,194.92,195.0,19689.0
2025-04-29 13:55:00,195.02,195.1,194.85,194.9,24788.0,195.02,195.1,194.85,194.9,24788.0
2025-04-29 14:00:00,194.91,195.03,194.88,194.99,9104.0,194.91,195.03,194.88,194.99,9104.0
2025-04-29 14:05:00,194.99,195.13,194.82,194.87,38920.0,194.99,195.13,194.82,194.87,38920.0
2025-04-29 14:10:00,194.83,194.91,194.74,194.9,11185.0,194.83,194.91,194.74,194.9,11185.0
2025-04-29 14:15:00,194.87,195.01,194.82,194.83,19414.0,194.87,195.01,194.82,194.83,19414.0
2025-04-29 14:20:00,194.84,194.86,194.58,194.76,13857.0,194.84,194.86,194.58,194.76,13857.0
2025-04-29 14:25:00,194.75,195.0,194.71,194.89,35266.0,194.75,195.0,194.71,194.89,35266.0
2025-04-29 14:30:00,194.9,195.1,194.9,194.94,39535.0,194.9,195.1,194.9,194.94,39535.0
2025-04-29 14:35:00,194.96,195.19,194.91,195.16,41041.0,194.96,195.19,194.91,195.16,41041.0
2025-04-29 14:40:00,195.16,195.23,195.06,195.11,23219.0,195.16,195.23,195.06,195.11,23219.0
2025-04-29 14:45:00,195.11,195.11,194.93,194.99,19996.0,195.11,195.11,194.93,194.99,19996.0
2025-04-29 14:50:00,194.97,195.04,194.91,194.96,32882.0,194.97,195.04,194.91,194.96,32882.0
2025-04-29 14:55:00,194.94,194.98,194.73,194.77,26663.0,194.94,194.98,194.73,194.77,26663.0
2025-04-29 15:00:00,194.77,195.1,194.73,194.92,40500.0,194.77,195.1,194.73,194.92,40500.0
2025-04-29 15:05:00,194.92,195.13,194.87,195.12,44521.0,194.92,195.13,194.87,195.12,44521.0
2025-04-29 15:10:00,195.12,195.54,195.12,195.43,52432.0,195.12,195.54,195.12,195.43,52432.0
2025-04-29 15:15:00,195.43,195.51,195.37,195.5,72096.0,195.43,195.51,195.37,195.5,72096.0
2025-04-29 15:20:00,195.5,195.52,195.23,195.44,66234.0,195.5,195.52,195.23,195.44,66234.0
2025-04-29 15:25:00,195.44,195.49,195.2,195.32,36939.0,195.44,195.49,195.2,195.32,36939.0
2025-04-29 15:30:00,195.37,195.39,195.07,195.24,59057.0,195.37,195.39,195.07,195.24,59057.0
2025-04-29 15:35:00,195.21,195.24,194.9,194.9,37330.0,195.21,195.24,194.9,194.9,37330.0
2025-04-29 15:40:00,194.92,194.93,194.74,194.75,50257.0,194.92,194.93,194.74,194.75,50257.0
2025-04-29 15:45:00,194.74,195.01,194.72,195.0,83507.0,194.74,195.01,194.72,195.0,83507.0
2025-04-29 15:50:00,195.02,195.16,193.87,193.92,201508.0,195.02,195.16,193.87,193.92,201508.0
2025-04-29 15:55:00,193.87,194.0,193.3,193.46,464780.0,193.87,194.0,193.3,193.46,464780.0
2025-04-30 09:30:00,194.49,194.49,192.1,193.29,181848.0,194.49,194.49,192.1,193.29,181848.0
2025-04-30 09:35:00,193.5,193.91,192.45,192.77,59459.0,193.5,193.91,192.45,192.77,59459.0
2025-04-30 09:40:00,192.76,193.12,192.22,192.22,42784.0,192.76,193.12,192.22,192.22,42784.0
2025-04-30 09:45:00,192.28,192.37,191.35,191.69,35877.0,192.28,192.37,191.35,191.69,35877.0
2025-04-30 09:50:00,191.67,192.21,191.52,191.69,57889.0,191.67,192.21,191.52,191.69,57889.0
2025-04-30 09:55:00,191.78,192.13,191.18,191.36,49312.0,191.78,192.13,191.18,191.36,49312.0
2025-04-30 10:00:00,191.36,191.57,191.01,191.28,43316.0,191.36,191.57,191.01,191.28,43316.0
2025-04-30 10:05:00,191.39,192.08,191.29,191.67,18075.0,191.39,192.08,191.29,191.67,18075.0
2025-04-30 10:10:00,191.83,192.17,191.65,192.0,19721.0,191.83,192.17,191.65,192.0,19721.0
2025-04-30 10:15:00,192.08,192.38,191.98,192.28,24111.0,192.08,192.38,191.98,192.28,24111.0
2025-04-30 10:20:00,192.32,192.54,192.11,192.46,15607.0,192.32,192.54,192.11,192.46,15607.0
2025-04-30 10:25:00,192.46,192.51,191.81,191.86,78526.0,192.46,192.51,191.81,191.86,78526.0
2025-04-30 10:30:00,191.93,192.22,191.55,191.63,89660.0,191.93,192.22,191.55,191.63,89660.0
2025-04-30 10:35:00,191.65,192.11,191.56,191.9,73018.0,191.65,192.11,191.56,191.9,73018.0
2025-04-30 10:40:00,192.02,192.28,191.63,192.22,84486.0,192.02,192.28,191.63,192.22,84486.0
2025-04-30 10:45:00,192.16,192.53,192.01,192.52,56219.0,192.16,192.53,192.01,192.52,56219.0
2025-04-30 10:50:00,192.49,192.88,192.32,192.83,66715.0,192.49,192.88,192.32,192.83,66715.0
2025-04-30 10:55:00,192.83,192.83,192.5,192.6,96396.0,192.83,192.83,192.5,192.6,96396.0
2025-04-30 11:00:00,192.6,192.63,191.98,191.98,35685.0,192.6,192.63,191.98,191.98,35685.0
2025-04-30 11:05:00,192.11,192.29,191.87,191.87,31985.0,192.11,192.29,191.87,191.87,31985.0
2025-04-30 11:10:00,192.0,192.21,191.89,191.91,33529.0,192.0,192.21,191.89,191.91,33529.0
2025-04-30 11:15:00,191.89,192.06,191.67,192.06,33012.0,191.89,192.06,191.67,192.06,33012.0
2025-04-30 11:20:00,192.03,192.33,191.91,192.11,108275.0,192.03,192.33,191.91,192.11,108275.0
2025-04-30 11:25:00,192.18,192.18,191.75,192.01,40411.0,192.18,192.18,191.75,192.01,40411.0
2025-04-30 11:30:00,192.01,192.31,191.89,192.3,135188.0,192.01,192.31,191.89,192.3,135188.0
2025-04-30 11:35:00,192.23,192.43,191.91,192.07,30938.0,192.23,192.43,191.91,192.07,30938.0
2025-04-30 11:40:00,192.06,192.3,192.0,192.25,85271.0,192.06,192.3,192.0,192.25,85271.0
2025-04-30 11:45:00,192.31,192.34,192.17,192.28,69311.0,192.31,192.34,192.17,192.28,69311.0
2025-04-30 11:50:00,192.33,192.43,191.88,191.95,42086.0,192.33,192.43,191.88,191.95,42086.0
2025-04-30 11:55:00,191.85,191.93,191.55,191.74,17517.0,191.85,191.93,191.55,191.74,17517.0
2025-04-30 12:00:00,191.66,191.94,191.64,191.93,14910.0,191.66,191.94,191.64,191.93,14910.0
2025-04-30 12:05:00,191.98,192.36,191.91,192.16,111060.0,191.98,192.36,191.91,192.16,111060.0
2025-04-30 12:10:00,192.12,192.22,191.95,192.02,9957.0,192.12,192.22,191.95,192.02,9957.0
2025-04-30 12:15:00,191.96,192.3,191.96,192.18,59333.0,191.96,192.3,191.96,192.18,59333.0
2025-04-30 12:20:00,192.22,192.24,191.73,191.73,20611.0,192.22,192.24,191.73,191.73,20611.0
2025-04-30 12:25:00,191.72,191.85,191.6,191.73,13576.0,191.72,191.85,191.6,191.73,13576.0
2025-04-30 12:30:00,191.7,191.76,191.63,191.67,12911.0,191.7,191.76,191.63,191.67,12911.0
2025-04-30 12:35:00,191.68,191.91,191.47,191.91,20003.0,191.68,191.91,191.47,191.91,20003.0
2025-04-30 12:40:00,191.93,191.98,191.81,191.83,16688.0,191.93,191.98,191.81,191.83,16688.0
2025-04-30 12:45:00,191.83,192.04,191.72,191.92,13623.0,191.83,192.04,191.72,191.92,13623.0
2025-04-30 12:50:00,191.83,192.1,191.8,191.86,22767.0,191.83,192.1,191.8,191.86,22767.0
2025-04-30 12:55:00,191.93,191.98,191.61,191.81,22237.0,191.93,191.98,191.61,191.81,22237.0
2025-04-30 13:00:00,191.81,191.9,191.75,191.85,12279.0,191.81,191.9,191.75,191.85,12279.0
2025-04-30 13:05:00,191.81,191.94,191.76,191.85,16808.0,191.81,191.94,191.76,191.85,16808.0
2025-04-30 13:10:00,191.81,191.81,191.39,191.54,15104.0,191.81,191.81,191.39,191.54,15104.0
2025-04-30 13:15:00,191.54,191.89,191.49,191.8,24069.0,191.54,191.89,191.49,191.8,24069.0
2025-04-30 13:20:00,191.8,191.89,191.74,191.8,38448.0,191.8,191.89,191.74,191.8,38448.0
2025-04-30 13:25:00,191.8,192.1,191.76,192.08,67470.0,191.8,192.1,191.76,192.08,67470.0
2025-04-30 13:30:00,192.06,192.37,192.0,192.32,40229.0,192.06,192.37,192.0,192.32,40229.0
2025-04-30 13:35:00,192.29,192.53,192.24,192.47,34603.0,192.29,192.53,192.24,192.47,34603.0
2025-04-30 13:40:00,192.52,192.86,192.45,192.82,22958.0,192.52,192.86,192.45,192.82,22958.0
2025-04-30 13:45:00,192.81,193.16,192.81,193.02,36676.0,192.81,193.16,192.81,193.02,36676.0
2025-04-30 13:50:00,193.03,193.12,192.96,193.07,13303.0,193.03,193.12,192.96,193.07,13303.0
2025-04-30 13:55:00,193.11,193.14,192.87,192.91,7737.0,193.11,193.14,192.87,192.91,7737.0
2025-04-30 14:00:00,192.9,193.14,192.79,193.12,34670.0,192.9,193.14,192.79,193.12,34670.0
2025-04-30 14:05:00,193.12,193.6,192.89,193.05,27262.0,193.12,193.6,192.89,193.05,27262.0
2025-04-30 14:10:00,193.09,193.42,193.08,193.14,13149.0,193.09,193.42,193.08,193.14,13149.0
2025-04-30 14:15:00,193.09,193.27,192.99,193.09,11415.0,193.09,193.27,192.99,193.09,11415.0
2025-04-30 14:20:00,193.09,193.09,192.84,192.96,12591.0,193.09,193.09,192.84,192.96,12591.0
2025-04-30 14:25:00,193.01,193.01,192.44,192.57,22487.0,193.01,193.01,192.44,192.57,22487.0
2025-04-30 14:30:00,192.6,192.73,192.46,192.52,18743.0,192.6,192.73,192.46,192.52,18743.0
2025-04-30 14:35:00,192.45,192.5,192.24,192.41,10224.0,192.45,192.5,192.24,192.41,10224.0
2025-04-30 14:40:00,192.3,192.44,192.23,192.37,20696.0,192.3,192.44,192.23,192.37,20696.0
2025-04-30 14:45:00,192.37,192.83,192.32,192.78,17962.0,192.37,192.83,192.32,192.78,17962.0
2025-04-30 14:50:00,192.78,192.91,192.73,192.81,18744.0,192.78,192.91,192.73,192.81,18744.0
2025-04-30 14:55:00,192.88,192.99,192.76,192.77,18720.0,192.88,192.99,192.76,192.77,18720.0
2025-04-30 15:00:00,192.82,193.1,192.81,193.1,13600.0,192.82,193.1,192.81,193.1,13600.0
2025-04-30 15:05:00,193.08,193.22,193.05,193.07,16293.0,193.08,193.22,193.05,193.07,16293.0
2025-04-30 15:10:00,193.11,193.44,193.11,193.42,25925.0,193.11,193.44,193.11,193.42,25925.0
2025-04-30 15:15:00,193.42,193.54,193.4,193.45,20177.0,193.42,193.54,193.4,193.45,20177.0
2025-04-30 15:20:00,193.48,193.65,193.34,193.62,32852.0,193.48,193.65,193.34,193.62,32852.0
2025-04-30 15:25:00,193.65,193.65,193.31,193.33,60296.0,193.65,193.65,193.31,193.33,60296.0
2025-04-30 15:30:00,193.33,193.35,193.08,193.11,35433.0,193.33,193.35,193.08,193.11,35433.0
2025-04-30 15:35:00,193.11,193.23,192.98,193.11,36498.0,193.11,193.23,192.98,193.11,36498.0
2025-04-30 15:40:00,193.05,193.8,193.01,193.76,52621.0,193.05,193.8,193.01,193.76,52621.0
2025-04-30 15:45:00,193.75,194.68,193.75,194.64,82345.0,193.75,194.68,193.75,194.64,82345.0
2025-04-30 15:50:00,194.69,195.78,194.65,195.51,153677.0,194.69,195.78,194.65,195.51,153677.0
2025-04-30 15:55:00,195.45,195.7,194.99,195.1,435358.0,195.45,195.7,194.99,195.1,435358.0
2025-05-01 09:30:00,192.88,192.88,189.8,190.01,114292.0,192.88,192.88,189.8,190.01,114292.0
2025-05-01 09:35:00,190.39,192.06,190.19,191.42,82465.0,190.39,192.06,190.19,191.42,82465.0
2025-05-01 09:40:00,191.29,191.61,190.91,191.31,79589.0,191.29,191.61,190.91,191.31,79589.0
2025-05-01 09:45:00,191.31,191.68,190.63,191.49,52407.0,191.31,191.68,190.63,191.49,52407.0
2025-05-01 09:50:00,191.69,192.4,191.5,192.24,50610.0,191.69,192.4,191.5,192.24,50610.0
2025-05-01 09:55:00,192.28,192.6,192.1,192.1,45335.0,192.28,192.6,192.1,192.1,45335.0
2025-05-01 10:00:00,192.37,193.15,192.2,193.08,53385.0,192.37,193.15,192.2,193.08,53385.0
2025-05-01 10:05:00,193.08,193.49,192.9,193.39,46493.0,193.08,193.49,192.9,193.39,46493.0
2025-05-01 10:10:00,193.35,193.81,193.14,193.53,35063.0,193.35,193.81,193.14,193.53,35063.0
2025-05-01 10:15:00,193.53,193.87,193.45,193.48,42004.0,193.53,193.87,193.45,193.48,42004.0
2025-05-01 10:20:00,193.51,193.99,193.48,193.93,40187.0,193.51,193.99,193.48,193.93,40187.0
2025-05-01 10:25:00,193.96,194.43,193.75,194.21,43445.0,193.96,194.43,193.75,194.21,43445.0
2025-05-01 10:30:00,194.21,194.3,194.05,194.21,56457.0,194.21,194.3,194.05,194.21,56457.0
2025-05-01 10:35:00,194.24,194.91,194.2,194.91,29459.0,194.24,194.91,194.2,194.91,29459.0
2025-05-01 10:40:00,194.91,194.91,194.52,194.74,32838.0,194.91,194.91,194.52,194.74,32838.0
2025-05-01 10:45:00,194.73,195.22,194.69,195.18,57260.0,194.73,195.22,194.69,195.18,57260.0
2025-05-01 10:50:00,195.09,195.55,194.89,195.52,29818.0,195.09,195.55,194.89,195.52,29818.0
2025-05-01 10:55:00,195.5,195.82,194.96,195.01,44543.0,195.5,195.82,194.96,195.01,44543.0
2025-05-01 11:00:00,195.01,195.02,194.57,194.84,50624.0,195.01,195.02,194.57,194.84,50624.0
2025-05-01 11:05:00,194.89,194.9,193.9,194.25,25888.0,194.89,194.9,193.9,194.25,25888.0
2025-05-01 11:10:00,194.2,194.24,193.83,194.13,20377.0,194.2,194.24,193.83,194.13,20377.0
2025-05-01 11:15:00,194.06,194.51,194.03,194.33,26872.0,194.06,194.51,194.03,194.33,26872.0
2025-05-01 11:20:00,194.33,194.52,194.25,194.4,38878.0,194.33,194.52,194.25,194.4,38878.0
2025-05-01 11:25:00,194.37,194.7,194.32,194.42,27316.0,194.37,194.7,194.32,194.42,27316.0
2025-05-01 11:30:00,194.49,194.58,194.32,194.43,42365.0,194.49,194.58,194.32,194.43,42365.0
2025-05-01 11:35:00,194.5,194.64,194.33,194.43,20062.0,194.5,194.64,194.33,194.43,20062.0
2025-05-01 11:40:00,194.46,194.75,194.37,194.63,19570.0,194.46,194.75,194.37,194.63,19570.0
2025-05-01 11:45:00,194.56,194.7,194.44,194.65,16820.0,194.56,194.7,194.44,194.65,16820.0
2025-05-01 11:50:00,194.63,194.94,194.6,194.87,54527.0,194.63,194.94,194.6,194.87,54527.0
2025-05-01 11:55:00,194.85,194.86,194.38,194.39,31336.0,194.85,194.86,194.38,194.39,31336.0
2025-05-01 12:00:00,194.4,194.48,194.16,194.34,20404.0,194.4,194.48,194.16,194.34,20404.0
2025-05-01 12:05:00,194.38,194.45,194.27,194.41,6588.0,194.38,194.45,194.27,194.41,6588.0
2025-05-01 12:10:00,194.41,194.44,194.04,194.04,22933.0,194.41,194.44,194.04,194.04,22933.0
2025-05-01 12:15:00,194.05,194.27,193.72,193.98,21010.0,194.05,194.27,193.72,193.98,21010.0
2025-05-01 12:20:00,193.92,194.08,193.74,193.88,21308.0,193.92,194.08,193.74,193.88,21308.0
2025-05-01 12:25:00,193.84,194.07,193.41,193.7,53699.0,193.84,194.07,193.41,193.7,53699.0
2025-05-01 12:30:00,193.71,193.84,193.57,193.72,40661.0,193.71,193.84,193.57,193.72,40661.0
2025-05-01 12:35:00,193.72,193.84,193.63,193.78,12210.0,193.72,193.84,193.63,193.78,12210.0
2025-05-01 12:40:00,193.71,193.75,193.63,193.73,24700.0,193.71,193.75,193.63,193.73,24700.0
2025-05-01 12:45:00,193.71,193.85,193.51,193.58,21305.0,193.71,193.85,193.51,193.58,21305.0
2025-05-01 12:50:00,193.66,193.8,193.52,193.75,12906.0,193.66,193.8,193.52,193.75,12906.0
2025-05-01 12:55:00,193.75,194.18,193.7,194.14,23087.0,193.75,194.18,193.7,194.14,23087.0
2025-05-01 13:00:00,194.12,194.47,194.08,194.38,14951.0,194.12,194.47,194.08,194.38,14951.0
2025-05-01 13:05:00,194.37,194.66,194.28,194.63,10609.0,194.37,194.66,194.28,194.63,10609.0
2025-05-01 13:10:00,194.63,194.7,194.56,194.64,16965.0,194.63,194.7,194.56,194.64,16965.0
2025-05-01 13:15:00,194.69,194.96,194.62,194.78,25888.0,194.69,194.96,194.62,194.78,25888.0
2025-05-01 13:20:00,194.77,194.77,194.59,194.63,17026.0,194.77,194.77,194.59,194.63,17026.0
2025-05-01 13:25:00,194.63,194.79,194.4,194.57,23822.0,194.63,194.79,194.4,194.57,23822.0
2025-05-01 13:30:00,194.62,194.74,194.0,194.15,22707.0,194.62,194.74,194.0,194.15,22707.0
2025-05-01 13:35:00,194.01,194.35,194.0,194.21,11983.0,194.01,194.35,194.0,194.21,11983.0
2025-05-01 13:40:00,194.21,194.21,193.65,193.79,13367.0,194.21,194.21,193.65,193.79,13367.0
2025-05-01 13:45:00,193.77,193.82,193.61,193.63,8743.0,193.77,193.82,193.61,193.63,8743.0
2025-05-01 13:50:00,193.61,193.76,193.41,193.43,17144.0,193.61,193.76,193.41,193.43,17144.0
2025-05-01 13:55:00,193.43,193.66,193.43,193.55,4634.0,193.43,193.66,193.43,193.55,4634.0
2025-05-01 14:00:00,193.55,194.06,193.54,194.0,31460.0,193.55,194.06,193.54,194.0,31460.0
2025-05-01 14:05:00,194.0,194.22,193.98,194.18,6736.0,194.0,194.22,193.98,194.18,6736.0
2025-05-01 14:10:00,194.25,194.5,194.11,194.4,30211.0,194.25,194.5,194.11,194.4,30211.0
2025-05-01 14:15:00,194.45,194.63,194.38,194.51,16817.0,194.45,194.63,194.38,194.51,16817.0
2025-05-01 14:20:00,194.54,194.56,194.33,194.33,34397.0,194.54,194.56,194.33,194.33,34397.0
2025-05-01 14:25:00,194.32,194.61,194.22,194.6,13104.0,194.32,194.61,194.22,194.6,13104.0
2025-05-01 14:30:00,194.61,194.66,194.47,194.54,22194.0,194.61,194.66,194.47,194.54,22194.0
2025-05-01 14:35:00,194.49,194.63,194.48,194.63,7344.0,194.49,194.63,194.48,194.63,7344.0
2025-05-01 14:40:00,194.61,194.67,194.53,194.58,10140.0,194.61,194.67,194.53,194.58,10140.0
2025-05-01 14:45:00,194.53,194.87,194.53,194.66,39285.0,194.53,194.87,194.53,194.66,39285.0
2025-05-01 14:50:00,194.65,194.65,194.26,194.29,9159.0,194.65,194.65,194.26,194.29,9159.0
2025-05-01 14:55:00,194.29,194.56,194.29,194.52,34579.0,194.29,194.56,194.29,194.52,34579.0
2025-05-01 15:00:00,194.55,194.65,194.34,194.58,27701.0,194.55,194.65,194.34,194.58,27701.0
2025-05-01 15:05:00,194.58,194.59,194.29,194.37,24427.0,194.58,194.59,194.29,194.37,24427.0
2025-05-01 15:10:00,194.36,194.36,194.04,194.09,15378.0,194.36,194.36,194.04,194.09,15378.0
2025-05-01 15:15:00,194.04,194.06,193.88,193.88,11374.0,194.04,194.06,193.88,193.88,11374.0
2025-05-01 15:20:00,193.89,194.03,193.77,193.78,12909.0,193.89,194.03,193.77,193.78,12909.0
2025-05-01 15:25:00,193.78,194.16,193.78,194.15,24981.0,193.78,194.16,193.78,194.15,24981.0
2025-05-01 15:30:00,194.17,194.31,194.03,194.21,25831.0,194.17,194.31,194.03,194.21,25831.0
2025-05-01 15:35:00,194.21,194.27,193.92,193.96,22476.0,194.21,194.27,193.92,193.96,22476.0
2025-05-01 15:40:00,193.96,194.03,193.77,194.02,25829.0,193.96,194.03,193.77,194.02,25829.0
2025-05-01 15:45:00,194.02,194.55,193.99,194.49,70492.0,194.02,194.55,193.99,194.49,70492.0
2025-05-01 15:50:00,194.38,194.45,193.69,193.75,47841.0,194.38,194.45,193.69,193.75,47841.0
2025-05-01 15:55:00,193.72,193.72,193.16,193.33,140623.0,193.72,193.72,193.16,193.33,140623.0
2025-05-02 09:30:00,195.17,197.3,195.13,196.17,139781.0,195.17,197.3,195.13,196.17,139781.0
2025-05-02 09:35:00,196.14,196.78,195.57,196.2,30879.0,196.14,196.78,195.57,196.2,30879.0
2025-05-02 09:40:00,196.22,196.63,196.0,196.3,18172.0,196.22,196.63,196.0,196.3,18172.0
2025-05-02 09:45:00,196.63,196.74,196.02,196.05,33656.0,196.63,196.74,196.02,196.05,33656.0
2025-05-02 09:50:00,195.76,195.91,194.63,195.3,46324.0,195.76,195.91,194.63,195.3,46324.0
2025-05-02 09:55:00,195.34,195.52,195.03,195.41,28547.0,195.34,195.52,195.03,195.41,28547.0
2025-05-02 10:00:00,195.52,195.65,195.03,195.09,23107.0,195.52,195.65,195.03,195.09,23107.0
2025-05-02 10:05:00,195.09,195.32,194.9,195.22,30101.0,195.09,195.32,194.9,195.22,30101.0
2025-05-02 10:10:00,195.22,195.68,195.12,195.43,20059.0,195.22,195.68,195.12,195.43,20059.0
2025-05-02 10:15:00,195.53,195.53,195.23,195.42,9650.0,195.53,195.53,195.23,195.42,9650.0
2025-05-02 10:20:00,195.42,195.66,194.93,195.47,59534.0,195.42,195.66,194.93,195.47,59534.0
2025-05-02 10:25:00,195.56,196.45,195.39,196.34,87256.0,195.56,196.45,195.39,196.34,87256.0
2025-05-02 10:30:00,196.32,196.44,195.91,196.05,28895.0,196.32,196.44,195.91,196.05,28895.0
2025-05-02 10:35:00,195.99,196.48,195.91,196.39,18470.0,195.99,196.48,195.91,196.39,18470.0
2025-05-02 10:40:00,196.39,196.59,196.33,196.45,21727.0,196.39,196.59,196.33,196.45,21727.0
2025-05-02 10:45:00,196.45,196.57,196.32,196.5,30433.0,196.45,196.57,196.32,196.5,30433.0
2025-05-02 10:50:00,196.52,196.81,196.51,196.6,28815.0,196.52,196.81,196.51,196.6,28815.0
2025-05-02 10:55:00,196.61,196.96,196.6,196.92,25791.0,196.61,196.96,196.6,196.92,25791.0
2025-05-02 11:00:00,196.98,196.98,196.52,196.69,26057.0,196.98,196.98,196.52,196.69,26057.0
2025-05-02 11:05:00,196.71,196.96,196.37,196.37,22977.0,196.71,196.96,196.37,196.37,22977.0
2025-05-02 11:10:00,196.37,196.52,196.18,196.48,36084.0,196.37,196.52,196.18,196.48,36084.0
2025-05-02 11:15:00,196.51,196.62,196.34,196.39,37715.0,196.51,196.62,196.34,196.39,37715.0
2025-05-02 11:20:00,196.38,196.58,196.29,196.51,55441.0,196.38,196.58,196.29,196.51,55441.0
2025-05-02 11:25:00,196.48,196.56,195.99,196.01,65725.0,196.48,196.56,195.99,196.01,65725.0
2025-05-02 11:30:00,196.0,196.57,195.86,196.54,41948.0,196.0,196.57,195.86,196.54,41948.0
2025-05-02 11:35:00,196.49,196.77,196.28,196.77,50841.0,196.49,196.77,196.28,196.77,50841.0
2025-05-02 11:40:00,196.8,197.24,196.72,196.96,39581.0,196.8,197.24,196.72,196.96,39581.0
2025-05-02 11:45:00,196.91,197.04,196.8,196.9,21753.0,196.91,197.04,196.8,196.9,21753.0
2025-05-02 11:50:00,196.95,197.01,196.74,196.77,31049.0,196.95,197.01,196.74,196.77,31049.0
2025-05-02 11:55:00,196.77,197.03,196.75,196.96,14625.0,196.77,197.03,196.75,196.96,14625.0
2025-05-02 12:00:00,196.95,197.34,196.89,197.19,38414.0,196.95,197.34,196.89,197.19,38414.0
2025-05-02 12:05:00,197.14,197.24,197.08,197.12,36639.0,197.14,197.24,197.08,197.12,36639.0
2025-05-02 12:10:00,197.12,197.3,196.89,197.3,11197.0,197.12,197.3,196.89,197.3,11197.0
2025-05-02 12:15:00,197.28,197.33,196.99,197.04,26923.0,197.28,197.33,196.99,197.04,26923.0
2025-05-02 12:20:00,197.03,197.17,196.97,197.08,13242.0,197.03,197.17,196.97,197.08,13242.0
2025-05-02 12:25:00,197.1,197.27,197.1,197.21,16968.0,197.1,197.27,197.1,197.21,16968.0
2025-05-02 12:30:00,197.17,197.34,197.17,197.27,18051.0,197.17,197.34,197.17,197.27,18051.0
2025-05-02 12:35:00,197.3,197.42,197.17,197.27,22718.0,197.3,197.42,197.17,197.27,22718.0
2025-05-02 12:40:00,197.28,197.33,197.06,197.11,17822.0,197.28,197.33,197.06,197.11,17822.0
2025-05-02 12:45:00,197.07,197.1,196.91,197.08,13867.0,197.07,197.1,196.91,197.08,13867.0
2025-05-02 12:50:00,197.05,197.32,196.94,197.32,15560.0,197.05,197.32,196.94,197.32,15560.0
2025-05-02 12:55:00,197.25,197.45,197.19,197.44,24110.0,197.25,197.45,197.19,197.44,24110.0
2025-05-02 13:00:00,197.42,197.72,197.42,197.59,30183.0,197.42,197.72,197.42,197.59,30183.0
2025-05-02 13:05:00,197.59,197.75,197.58,197.63,25000.0,197.59,197.75,197.58,197.63,25000.0
2025-05-02 13:10:00,197.6,197.68,197.45,197.55,29894.0,197.6,197.68,197.45,197.55,29894.0
2025-05-02 13:15:00,197.58,197.6,197.38,197.45,20645.0,197.58,197.6,197.38,197.45,20645.0
2025-05-02 13:20:00,197.46,197.64,197.46,197.53,18535.0,197.46,197.64,197.46,197.53,18535.0
2025-05-02 13:25:00,197.53,197.71,197.45,197.67,25741.0,197.53,197.71,197.45,197.67,25741.0
2025-05-02 13:30:00,197.71,197.76,197.59,197.6,40312.0,197.71,197.76,197.59,197.6,40312.0
2025-05-02 13:35:00,197.58,197.78,197.17,197.36,70296.0,197.58,197.78,197.17,197.36,70296.0
2025-05-02 13:40:00,197.36,197.47,197.08,197.42,41707.0,197.36,197.47,197.08,197.42,41707.0
2025-05-02 13:45:00,197.42,197.63,197.29,197.3,37171.0,197.42,197.63,197.29,197.3,37171.0
2025-05-02 13:50:00,197.3,197.72,197.3,197.65,16612.0,197.3,197.72,197.3,197.65,16612.0
2025-05-02 13:55:00,197.69,197.69,197.46,197.59,32196.0,197.69,197.69,197.46,197.59,32196.0
2025-05-02 14:00:00,197.6,197.69,197.57,197.66,14308.0,197.6,197.69,197.57,197.66,14308.0
2025-05-02 14:05:00,197.66,197.76,197.61,197.74,20353.0,197.66,197.76,197.61,197.74,20353.0
2025-05-02 14:10:00,197.72,197.94,197.71,197.92,13816.0,197.72,197.94,197.71,197.92,13816.0
2025-05-02 14:15:00,197.94,198.1,197.91,198.0,24682.0,197.94,198.1,197.91,198.0,24682.0
2025-05-02 14:20:00,198.04,198.09,197.89,198.04,30663.0,198.04,198.09,197.89,198.04,30663.0
2025-05-02 14:25:00,198.06,198.25,198.0,198.25,27065.0,198.06,198.25,198.0,198.25,27065.0
2025-05-02 14:30:00,198.27,198.4,198.2,198.31,39387.0,198.27,198.4,198.2,198.31,39387.0
2025-05-02 14:35:00,198.3,198.35,198.14,198.14,36777.0,198.3,198.35,198.14,198.14,36777.0
2025-05-02 14:40:00,198.14,198.27,198.09,198.22,29079.0,198.14,198.27,198.09,198.22,29079.0
2025-05-02 14:45:00,198.22,198.28,197.7,197.75,41013.0,198.22,198.28,197.7,197.75,41013.0
2025-05-02 14:50:00,197.77,198.09,197.76,198.04,23349.0,197.77,198.09,197.76,198.04,23349.0
2025-05-02 14:55:00,198.03,198.17,198.02,198.13,16979.0,198.03,198.17,198.02,198.13,16979.0
2025-05-02 15:00:00,198.06,198.19,197.93,197.95,34173.0,198.06,198.19,197.93,197.95,34173.0
2025-05-02 15:05:00,197.95,198.3,197.92,198.16,24511.0,197.95,198.3,197.92,198.16,24511.0
2025-05-02 15:10:00,198.18,198.33,197.97,198.23,62797.0,198.18,198.33,197.97,198.23,62797.0
2025-05-02 15:15:00,198.23,198.7,198.2,198.65,40386.0,198.23,198.7,198.2,198.65,40386.0
2025-05-02 15:20:00,198.64,198.98,198.62,198.74,59529.0,198.64,198.98,198.62,198.74,59529.0
2025-05-02 15:25:00,198.68,198.88,198.47,198.51,35985.0,198.68,198.88,198.47,198.51,35985.0
2025-05-02 15:30:00,198.53,198.67,198.39,198.52,34579.0,198.53,198.67,198.39,198.52,34579.0
2025-05-02 15:35:00,198.47,198.72,198.35,198.64,58298.0,198.47,198.72,198.35,198.64,58298.0
2025-05-02 15:40:00,198.66,198.81,198.61,198.7,54774.0,198.66,198.81,198.61,198.7,54774.0
2025-05-02 15:45:00,198.71,198.74,198.33,198.53,84776.0,198.71,198.74,198.33,198.53,84776.0
2025-05-02 15:50:00,198.54,198.72,198.18,198.46,117740.0,198.54,198.72,198.18,198.46,117740.0
2025-05-02 15:55:00,198.5,198.71,198.18,198.47,335364.0,198.5,198.71,198.18,198.47,335364.0
2025-05-05 09:30:00,198.47,198.5,197.06,197.23,89139.0,198.47,198.5,197.06,197.23,89139.0
2025-05-05 09:35:00,197.23,197.96,197.09,197.56,29276.0,197.23,197.96,197.09,197.56,29276.0
2025-05-05 09:40:00,197.56,197.98,197.26,197.67,28147.0,197.56,197.98,197.26,197.67,28147.0
2025-05-05 09:45:00,197.78,197.78,196.89,197.31,24479.0,197.78,197.78,196.89,197.31,24479.0
2025-05-05 09:50:00,197.26,197.26,196.51,196.51,19378.0,197.26,197.26,196.51,196.51,19378.0
2025-05-05 09:55:00,196.46,196.6,196.13,196.13,14492.0,196.46,196.6,196.13,196.13,14492.0
2025-05-05 10:00:00,196.13,196.82,196.12,196.52,25292.0,196.13,196.82,196.12,196.52,25292.0
2025-05-05 10:05:00,196.49,196.77,196.08,196.5,28200.0,196.49,196.77,196.08,196.5,28200.0
2025-05-05 10:10:00,196.5,196.96,196.33,196.8,16688.0,196.5,196.96,196.33,196.8,16688.0
2025-05-05 10:15:00,196.89,197.03,196.69,196.69,19770.0,196.89,197.03,196.69,196.69,19770.0
2025-05-05 10:20:00,196.76,197.34,196.67,197.16,21210.0,196.76,197.34,196.67,197.16,21210.0
2025-05-05 10:25:00,197.25,197.25,196.69,196.86,27449.0,197.25,197.25,196.69,196.86,27449.0
2025-05-05 10:30:00,196.93,196.96,196.59,196.62,32798.0,196.93,196.96,196.59,196.62,32798.0
2025-05-05 10:35:00,196.65,197.11,196.57,196.95,26772.0,196.65,197.11,196.57,196.95,26772.0
2025-05-05 10:40:00,196.94,197.23,196.93,197.02,13355.0,196.94,197.23,196.93,197.02,13355.0
2025-05-05 10:45:00,196.97,197.11,196.61,197.11,21010.0,196.97,197.11,196.61,197.11,21010.0
2025-05-05 10:50:00,196.98,197.1,196.74,197.0,26838.0,196.98,197.1,196.74,197.0,26838.0
2025-05-05 10:55:00,197.0,197.1,196.28,196.28,22510.0,197.0,197.1,196.28,196.28,22510.0
2025-05-05 11:00:00,196.28,196.48,195.6,195.74,33263.0,196.28,196.48,195.6,195.74,33263.0
2025-05-05 11:05:00,195.65,195.96,195.64,195.79,28628.0,195.65,195.96,195.64,195.79,28628.0
2025-05-05 11:10:00,195.79,196.13,195.58,195.82,26030.0,195.79,196.13,195.58,195.82,26030.0
2025-05-05 11:15:00,195.73,196.21,195.72,196.13,15817.0,195.73,196.21,195.72,196.13,15817.0
2025-05-05 11:20:00,196.12,196.3,195.91,196.0,22266.0,196.12,196.3,195.91,196.0,22266.0
2025-05-05 11:25:00,195.96,196.08,195.83,196.07,19118.0,195.96,196.08,195.83,196.07,19118.0
2025-05-05 11:30:00,195.99,196.14,195.7,195.71,17149.0,195.99,196.14,195.7,195.71,17149.0
2025-05-05 11:35:00,195.7,195.7,195.19,195.27,19120.0,195.7,195.7,195.19,195.27,19120.0
2025-05-05 11:40:00,195.34,195.42,195.03,195.29,39289.0,195.34,195.42,195.03,195.29,39289.0
2025-05-05 11:45:00,195.29,195.68,195.23,195.54,17186.0,195.29,195.68,195.23,195.54,17186.0
2025-05-05 11:50:00,195.6,195.87,195.57,195.8,25401.0,195.6,195.87,195.57,195.8,25401.0
2025-05-05 11:55:00,195.8,195.95,195.69,195.88,10587.0,195.8,195.95,195.69,195.88,10587.0
2025-05-05 12:00:00,195.97,196.15,195.79,196.06,8912.0,195.97,196.15,195.79,196.06,8912.0
2025-05-05 12:05:00,196.04,196.33,196.04,196.22,20726.0,196.04,196.33,196.04,196.22,20726.0
2025-05-05 12:10:00,196.24,196.53,196.12,196.2,12725.0,196.24,196.53,196.12,196.2,12725.0
2025-05-05 12:15:00,196.2,196.27,196.17,196.24,7556.0,196.2,196.27,196.17,196.24,7556.0
2025-05-05 12:20:00,196.18,196.25,195.86,195.87,19462.0,196.18,196.25,195.86,195.87,19462.0
2025-05-05 12:25:00,195.88,196.23,195.81,196.02,34621.0,195.88,196.23,195.81,196.02,34621.0
2025-05-05 12:30:00,196.04,196.04,195.76,195.77,8821.0,196.04,196.04,195.76,195.77,8821.0
2025-05-05 12:35:00,195.77,195.91,195.67,195.91,30397.0,195.77,195.91,195.67,195.91,30397.0
2025-05-05 12:40:00,195.89,195.91,195.65,195.79,35655.0,195.89,195.91,195.65,195.79,35655.0
2025-05-05 12:45:00,195.79,195.79,195.63,195.71,5765.0,195.79,195.79,195.63,195.71,5765.0
2025-05-05 12:50:00,195.7,195.79,195.65,195.79,13898.0,195.7,195.79,195.65,195.79,13898.0
2025-05-05 12:55:00,195.78,195.78,195.62,195.68,13134.0,195.78,195.78,195.62,195.68,13134.0
2025-05-05 13:00:00,195.69,195.8,195.64,195.8,12389.0,195.69,195.8,195.64,195.8,12389.0
2025-05-05 13:05:00,195.78,195.81,195.54,195.54,18576.0,195.78,195.81,195.54,195.54,18576.0
2025-05-05 13:10:00,195.51,195.61,195.29,195.35,21447.0,195.51,195.61,195.29,195.35,21447.0
2025-05-05 13:15:00,195.44,195.47,195.19,195.37,11523.0,195.44,195.47,195.19,195.37,11523.0
2025-05-05 13:20:00,195.29,195.3,195.15,195.15,10329.0,195.29,195.3,195.15,195.15,10329.0
2025-05-05 13:25:00,195.11,195.42,195.11,195.3,17774.0,195.11,195.42,195.11,195.3,17774.0
2025-05-05 13:30:00,195.31,195.41,195.22,195.34,14229.0,195.31,195.41,195.22,195.34,14229.0
2025-05-05 13:35:00,195.37,195.51,195.34,195.42,10964.0,195.37,195.51,195.34,195.42,10964.0
2025-05-05 13:40:00,195.45,195.56,195.38,195.52,13862.0,195.45,195.56,195.38,195.52,13862.0
2025-05-05 13:45:00,195.55,195.63,195.48,195.49,13007.0,195.55,195.63,195.48,195.49,13007.0
2025-05-05 13:50:00,195.49,195.52,195.34,195.36,9194.0,195.49,195.52,195.34,195.36,9194.0
2025-05-05 13:55:00,195.33,195.38,195.21,195.21,8430.0,195.33,195.38,195.21,195.21,8430.0
2025-05-05 14:00:00,195.25,195.4,195.21,195.34,7746.0,195.25,195.4,195.21,195.34,7746.0
2025-05-05 14:05:00,195.41,195.61,195.38,195.49,11925.0,195.41,195.61,195.38,195.49,11925.0
2025-05-05 14:10:00,195.46,195.7,195.45,195.66,10505.0,195.46,195.7,195.45,195.66,10505.0
2025-05-05 14:15:00,195.67,195.68,195.46,195.48,8008.0,195.67,195.68,195.46,195.48,8008.0
2025-05-05 14:20:00,195.5,195.7,195.49,195.7,12798.0,195.5,195.7,195.49,195.7,12798.0
2025-05-05 14:25:00,195.69,195.92,195.68,195.8,23692.0,195.69,195.92,195.68,195.8,23692.0
2025-05-05 14:30:00,195.75,195.92,195.73,195.85,10588.0,195.75,195.92,195.73,195.85,10588.0
2025-05-05 14:35:00,195.83,195.86,195.71,195.83,11996.0,195.83,195.86,195.71,195.83,11996.0
2025-05-05 14:40:00,195.81,195.88,195.57,195.68,20638.0,195.81,195.88,195.57,195.68,20638.0
2025-05-05 14:45:00,195.63,195.84,195.58,195.82,14989.0,195.63,195.84,195.58,195.82,14989.0
2025-05-05 14:50:00,195.81,195.95,195.78,195.81,6310.0,195.81,195.95,195.78,195.81,6310.0
2025-05-05 14:55:00,195.83,195.86,195.7,195.71,11838.0,195.83,195.86,195.7,195.71,11838.0
2025-05-05 15:00:00,195.74,195.78,195.53,195.68,9015.0,195.74,195.78,195.53,195.68,9015.0
2025-05-05 15:05:00,195.69,195.83,195.64,195.64,26985.0,195.69,195.83,195.64,195.64,26985.0
2025-05-05 15:10:00,195.63,195.91,195.6,195.87,33950.0,195.63,195.91,195.6,195.87,33950.0
2025-05-05 15:15:00,195.86,196.3,195.86,196.21,47427.0,195.86,196.3,195.86,196.21,47427.0
2025-05-05 15:20:00,196.21,196.26,195.92,196.03,32241.0,196.21,196.26,195.92,196.03,32241.0
2025-05-05 15:25:00,196.03,196.19,195.99,196.12,18636.0,196.03,196.19,195.99,196.12,18636.0
2025-05-05 15:30:00,196.12,196.4,195.93,196.2,43112.0,196.12,196.4,195.93,196.2,43112.0
2025-05-05 15:35:00,196.15,196.8,196.12,196.23,38625.0,196.15,196.8,196.12,196.23,38625.0
2025-05-05 15:40:00,196.22,196.28,195.88,195.93,42479.0,196.22,196.28,195.88,195.93,42479.0
2025-05-05 15:45:00,195.97,195.97,195.69,195.82,56362.0,195.97,195.97,195.69,195.82,56362.0
2025-05-05 15:50:00,195.8,196.15,195.77,195.77,157876.0,195.8,196.15,195.77,195.77,157876.0
2025-05-05 15:55:00,195.77,196.13,195.57,196.07,228919.0,195.77,196.13,195.57,196.07,228919.0
2025-05-06 09:30:00,195.5,195.82,193.67,194.81,136499.0,195.5,195.82,193.67,194.81,136499.0
2025-05-06 09:35:00,194.81,194.81,193.46,193.63,75625.0,194.81,194.81,193.46,193.63,75625.0
2025-05-06 09:40:00,193.73,194.02,193.25,193.27,29161.0,193.73,194.02,193.25,193.27,29161.0
2025-05-06 09:45:00,193.29,193.51,192.32,192.56,48164.0,193.29,193.51,192.32,192.56,48164.0
2025-05-06 09:50:00,192.79,192.79,191.11,191.51,59954.0,192.79,192.79,191.11,191.51,59954.0
2025-05-06 09:55:00,191.49,191.73,190.81,190.91,40135.0,191.49,191.73,190.81,190.91,40135.0
2025-05-06 10:00:00,190.82,190.88,189.67,189.75,115086.0,190.82,190.88,189.67,189.75,115086.0
2025-05-06 10:05:00,189.78,190.3,189.65,189.85,96891.0,189.78,190.3,189.65,189.85,96891.0
2025-05-06 10:10:00,189.84,190.67,189.73,190.57,73940.0,189.84,190.67,189.73,190.57,73940.0
2025-05-06 10:15:00,190.57,190.85,190.32,190.77,101421.0,190.57,190.85,190.32,190.77,101421.0
2025-05-06 10:20:00,190.8,191.29,190.66,191.0,60493.0,190.8,191.29,190.66,191.0,60493.0
2025-05-06 10:25:00,191.0,191.31,190.93,191.17,73226.0,191.0,191.31,190.93,191.17,73226.0
2025-05-06 10:30:00,191.08,191.29,190.96,191.22,44857.0,191.08,191.29,190.96,191.22,44857.0
2025-05-06 10:35:00,191.22,191.22,190.59,190.85,21272.0,191.22,191.22,190.59,190.85,21272.0
2025-05-06 10:40:00,190.73,190.73,190.02,190.25,34653.0,190.73,190.73,190.02,190.25,34653.0
2025-05-06 10:45:00,190.2,190.69,189.77,190.56,27931.0,190.2,190.69,189.77,190.56,27931.0
2025-05-06 10:50:00,190.51,190.68,190.28,190.3,33564.0,190.51,190.68,190.28,190.3,33564.0
2025-05-06 10:55:00,190.29,190.94,190.29,190.91,160123.0,190.29,190.94,190.29,190.91,160123.0
2025-05-06 11:00:00,190.84,191.16,190.02,190.08,86605.0,190.84,191.16,190.02,190.08,86605.0
2025-05-06 11:05:00,190.07,190.32,189.68,189.78,34937.0,190.07,190.32,189.68,189.78,34937.0
2025-05-06 11:10:00,189.68,189.85,189.49,189.49,29128.0,189.68,189.85,189.49,189.49,29128.0
2025-05-06 11:15:00,189.55,189.61,189.18,189.38,37018.0,189.55,189.61,189.18,189.38,37018.0
2025-05-06 11:20:00,189.41,189.96,189.4,189.8,59190.0,189.41,189.96,189.4,189.8,59190.0
2025-05-06 11:25:00,189.84,190.1,189.78,190.02,145059.0,189.84,190.1,189.78,190.02,145059.0
2025-05-06 11:30:00,190.03,190.57,189.81,190.39,71691.0,190.03,190.57,189.81,190.39,71691.0
2025-05-06 11:35:00,190.36,190.46,189.97,189.99,52836.0,190.36,190.46,189.97,189.99,52836.0
2025-05-06 11:40:00,190.06,190.23,189.67,189.92,20862.0,190.06,190.23,189.67,189.92,20862.0
2025-05-06 11:45:00,189.84,189.88,189.64,189.66,17861.0,189.84,189.88,189.64,189.66,17861.0
2025-05-06 11:50:00,189.74,189.74,189.42,189.63,62971.0,189.74,189.74,189.42,189.63,62971.0
2025-05-06 11:55:00,189.63,190.1,189.53,189.9,35461.0,189.63,190.1,189.53,189.9,35461.0
2025-05-06 12:00:00,189.82,190.09,189.73,189.94,49965.0,189.82,190.09,189.73,189.94,49965.0
2025-05-06 12:05:00,189.87,190.07,189.47,189.54,19501.0,189.87,190.07,189.47,189.54,19501.0
2025-05-06 12:10:00,189.48,190.08,189.47,190.0,39851.0,189.48,190.08,189.47,190.0,39851.0
2025-05-06 12:15:00,190.03,190.03,189.32,189.54,107875.0,190.03,190.03,189.32,189.54,107875.0
2025-05-06 12:20:00,189.58,189.6,188.85,189.0,54848.0,189.58,189.6,188.85,189.0,54848.0
2025-05-06 12:25:00,189.13,189.34,188.9,189.33,14368.0,189.13,189.34,188.9,189.33,14368.0
2025-05-06 12:30:00,189.26,189.62,189.04,189.57,25512.0,189.26,189.62,189.04,189.57,25512.0
2025-05-06 12:35:00,189.49,189.54,189.2,189.21,15437.0,189.49,189.54,189.2,189.21,15437.0
2025-05-06 12:40:00,189.21,189.21,188.16,188.26,23207.0,189.21,189.21,188.16,188.26,23207.0
2025-05-06 12:45:00,188.27,188.27,187.5,187.55,39989.0,188.27,188.27,187.5,187.55,39989.0
2025-05-06 12:50:00,187.55,187.6,187.03,187.46,61895.0,187.55,187.6,187.03,187.46,61895.0
2025-05-06 12:55:00,187.48,187.71,187.37,187.6,53749.0,187.48,187.71,187.37,187.6,53749.0
2025-05-06 13:00:00,187.59,188.21,187.59,187.97,94044.0,187.59,188.21,187.59,187.97,94044.0
2025-05-06 13:05:00,187.97,188.17,187.62,188.0,74971.0,187.97,188.17,187.62,188.0,74971.0
2025-05-06 13:10:00,188.03,188.04,187.52,187.73,23469.0,188.03,188.04,187.52,187.73,23469.0
2025-05-06 13:15:00,187.71,188.19,187.7,188.1,18650.0,187.71,188.19,187.7,188.1,18650.0
2025-05-06 13:20:00,188.1,188.21,187.91,188.0,25493.0,188.1,188.21,187.91,188.0,25493.0
2025-05-06 13:25:00,188.0,188.22,187.87,188.01,55441.0,188.0,188.22,187.87,188.01,55441.0
2025-05-06 13:30:00,187.99,188.12,187.86,187.99,34514.0,187.99,188.12,187.86,187.99,34514.0
2025-05-06 13:35:00,187.99,188.14,187.44,187.57,108802.0,187.99,188.14,187.44,187.57,108802.0
2025-05-06 13:40:00,187.55,187.56,187.04,187.1,55152.0,187.55,187.56,187.04,187.1,55152.0
2025-05-06 13:45:00,187.09,187.41,186.93,187.09,98900.0,187.09,187.41,186.93,187.09,98900.0
2025-05-06 13:50:00,187.08,187.31,187.04,187.18,59699.0,187.08,187.31,187.04,187.18,59699.0
2025-05-06 13:55:00,187.18,187.21,186.76,186.83,94618.0,187.18,187.21,186.76,186.83,94618.0
2025-05-06 14:00:00,186.92,187.37,186.8,187.28,49070.0,186.92,187.37,186.8,187.28,49070.0
2025-05-06 14:05:00,187.28,187.73,187.24,187.53,71076.0,187.28,187.73,187.24,187.53,71076.0
2025-05-06 14:10:00,187.5,187.76,187.28,187.52,64483.0,187.5,187.76,187.28,187.52,64483.0
2025-05-06 14:15:00,187.53,187.83,187.46,187.65,21592.0,187.53,187.83,187.46,187.65,21592.0
2025-05-06 14:20:00,187.65,187.78,187.54,187.58,51898.0,187.65,187.78,187.54,187.58,51898.0
2025-05-06 14:25:00,187.59,187.77,187.37,187.61,18865.0,187.59,187.77,187.37,187.61,18865.0
2025-05-06 14:30:00,187.67,187.67,187.39,187.41,30150.0,187.67,187.67,187.39,187.41,30150.0
2025-05-06 14:35:00,187.33,187.49,187.3,187.3,24167.0,187.33,187.49,187.3,187.3,24167.0
2025-05-06 14:40:00,187.35,187.49,187.21,187.26,39398.0,187.35,187.49,187.21,187.26,39398.0
2025-05-06 14:45:00,187.26,187.35,187.14,187.31,25962.0,187.26,187.35,187.14,187.31,25962.0
2025-05-06 14:50:00,187.31,187.33,187.04,187.14,26987.0,187.31,187.33,187.04,187.14,26987.0
2025-05-06 14:55:00,187.15,187.37,187.07,187.34,45176.0,187.15,187.37,187.07,187.34,45176.0
2025-05-06 15:00:00,187.37,187.37,186.7,186.75,34337.0,187.37,187.37,186.7,186.75,34337.0
2025-05-06 15:05:00,186.72,186.85,186.11,186.13,59099.0,186.72,186.85,186.11,186.13,59099.0
2025-05-06 15:10:00,186.14,186.23,185.84,186.11,64691.0,186.14,186.23,185.84,186.11,64691.0
2025-05-06 15:15:00,186.11,186.16,185.86,185.88,44655.0,186.11,186.16,185.86,185.88,44655.0
2025-05-06 15:20:00,185.85,186.18,185.74,186.18,69283.0,185.85,186.18,185.74,186.18,69283.0
2025-05-06 15:25:00,186.25,186.74,186.18,186.61,78496.0,186.25,186.74,186.18,186.61,78496.0
2025-05-06 15:30:00,186.63,187.13,186.63,186.89,73902.0,186.63,187.13,186.63,186.89,73902.0
2025-05-06 15:35:00,186.89,187.23,186.81,187.13,68258.0,186.89,187.23,186.81,187.13,68258.0
2025-05-06 15:40:00,187.08,187.09,186.61,186.67,84208.0,187.08,187.09,186.61,186.67,84208.0
2025-05-06 15:45:00,186.68,186.88,186.47,186.75,120834.0,186.68,186.88,186.47,186.75,120834.0
2025-05-06 15:50:00,186.71,186.99,186.46,186.83,181276.0,186.71,186.99,186.46,186.83,181276.0
2025-05-06 15:55:00,186.81,187.41,186.7,187.19,549231.0,186.81,187.41,186.7,187.19,549231.0
2025-05-07 09:30:00,188.17,188.25,186.75,187.63,145970.0,188.17,188.25,186.75,187.63,145970.0
2025-05-07 09:35:00,187.57,188.13,186.78,186.79,63665.0,187.57,188.13,186.78,186.79,63665.0
2025-05-07 09:40:00,186.79,187.72,186.79,187.55,50127.0,186.79,187.72,186.79,187.55,50127.0
2025-05-07 09:45:00,187.47,188.07,187.37,187.82,46960.0,187.47,188.07,187.37,187.82,46960.0
2025-05-07 09:50:00,187.84,188.17,187.56,187.95,89971.0,187.84,188.17,187.56,187.95,89971.0
2025-05-07 09:55:00,188.0,188.3,187.76,187.77,56206.0,188.0,188.3,187.76,187.77,56206.0
2025-05-07 10:00:00,187.77,188.25,187.71,188.08,64839.0,187.77,188.25,187.71,188.08,64839.0
2025-05-07 10:05:00,188.13,188.3,188.06,188.12,81695.0,188.13,188.3,188.06,188.12,81695.0
2025-05-07 10:10:00,188.09,188.2,187.66,187.7,41270.0,188.09,188.2,187.66,187.7,41270.0
2025-05-07 10:15:00,187.59,187.69,187.23,187.32,18762.0,187.59,187.69,187.23,187.32,18762.0
2025-05-07 10:20:00,187.29,187.68,187.16,187.52,28342.0,187.29,187.68,187.16,187.52,28342.0
2025-05-07 10:25:00,187.48,187.78,187.38,187.61,23999.0,187.48,187.78,187.38,187.61,23999.0
2025-05-07 10:30:00,187.61,187.94,187.56,187.88,32029.0,187.61,187.94,187.56,187.88,32029.0
2025-05-07 10:35:00,187.82,188.12,187.75,188.03,17252.0,187.82,188.12,187.75,188.03,17252.0
2025-05-07 10:40:00,188.07,188.13,187.74,188.0,25533.0,188.07,188.13,187.74,188.0,25533.0
2025-05-07 10:45:00,187.98,188.15,187.94,188.0,20149.0,187.98,188.15,187.94,188.0,20149.0
2025-05-07 10:50:00,187.92,188.09,187.53,187.57,25730.0,187.92,188.09,187.53,187.57,25730.0
2025-05-07 10:55:00,187.7,188.0,187.67,187.93,28703.0,187.7,188.0,187.67,187.93,28703.0
2025-05-07 11:00:00,187.93,188.0,187.69,187.88,14841.0,187.93,188.0,187.69,187.88,14841.0
2025-05-07 11:05:00,187.83,188.0,187.69,187.93,24214.0,187.83,188.0,187.69,187.93,24214.0
2025-05-07 11:10:00,187.93,187.94,187.69,187.87,30460.0,187.93,187.94,187.69,187.87,30460.0
2025-05-07 11:15:00,187.88,188.0,187.75,187.88,35888.0,187.88,188.0,187.75,187.88,35888.0
2025-05-07 11:20:00,187.88,188.33,187.85,188.23,24837.0,187.88,188.33,187.85,188.23,24837.0
2025-05-07 11:25:00,188.23,188.78,188.23,188.76,23572.0,188.23,188.78,188.23,188.76,23572.0
2025-05-07 11:30:00,188.75,188.94,188.59,188.94,17887.0,188.75,188.94,188.59,188.94,17887.0
2025-05-07 11:35:00,188.85,189.03,188.77,188.89,26766.0,188.85,189.03,188.77,188.89,26766.0
2025-05-07 11:40:00,188.87,189.1,188.83,188.9,13695.0,188.87,189.1,188.83,188.9,13695.0
2025-05-07 11:45:00,188.91,188.91,188.5,188.57,17991.0,188.91,188.91,188.5,188.57,17991.0
2025-05-07 11:50:00,188.59,188.8,188.58,188.71,16510.0,188.59,188.8,188.58,188.71,16510.0
2025-05-07 11:55:00,188.7,188.8,188.67,188.75,10067.0,188.7,188.8,188.67,188.75,10067.0
2025-05-07 12:00:00,188.7,188.77,188.53,188.59,9137.0,188.7,188.77,188.53,188.59,9137.0
2025-05-07 12:05:00,188.59,188.75,188.59,188.66,20052.0,188.59,188.75,188.59,188.66,20052.0
2025-05-07 12:10:00,188.65,188.72,188.56,188.62,20613.0,188.65,188.72,188.56,188.62,20613.0
2025-05-07 12:15:00,188.63,188.8,188.54,188.75,15908.0,188.63,188.8,188.54,188.75,15908.0
2025-05-07 12:20:00,188.74,188.79,188.59,188.67,15312.0,188.74,188.79,188.59,188.67,15312.0
2025-05-07 12:25:00,188.56,188.78,188.56,188.76,19612.0,188.56,188.78,188.56,188.76,19612.0
2025-05-07 12:30:00,188.8,189.08,188.79,189.05,25963.0,188.8,189.08,188.79,189.05,25963.0
2025-05-07 12:35:00,189.05,189.28,188.95,189.25,15643.0,189.05,189.28,188.95,189.25,15643.0
2025-05-07 12:40:00,189.25,189.3,189.03,189.11,54295.0,189.25,189.3,189.03,189.11,54295.0
2025-05-07 12:45:00,189.11,189.11,188.89,188.94,19163.0,189.11,189.11,188.89,188.94,19163.0
2025-05-07 12:50:00,189.02,189.47,188.93,189.45,37526.0,189.02,189.47,188.93,189.45,37526.0
2025-05-07 12:55:00,189.43,189.6,189.33,189.51,15493.0,189.43,189.6,189.33,189.51,15493.0
2025-05-07 13:00:00,189.46,190.1,189.44,190.08,43445.0,189.46,190.1,189.44,190.08,43445.0
2025-05-07 13:05:00,190.08,190.18,190.0,190.14,24545.0,190.08,190.18,190.0,190.14,24545.0
2025-05-07 13:10:00,190.14,190.17,189.99,190.08,24105.0,190.14,190.17,189.99,190.08,24105.0
2025-05-07 13:15:00,190.07,190.11,189.96,190.03,15019.0,190.07,190.11,189.96,190.03,15019.0
2025-05-07 13:20:00,190.01,190.04,189.83,189.9,14054.0,190.01,190.04,189.83,189.9,14054.0
2025-05-07 13:25:00,189.9,189.95,189.74,189.83,15790.0,189.9,189.95,189.74,189.83,15790.0
2025-05-07 13:30:00,189.83,190.04,189.59,189.59,24752.0,189.83,190.04,189.59,189.59,24752.0
2025-05-07 13:35:00,189.59,189.73,189.5,189.61,26367.0,189.59,189.73,189.5,189.61,26367.0
2025-05-07 13:40:00,189.58,189.6,189.39,189.39,22522.0,189.58,189.6,189.39,189.39,22522.0
2025-05-07 13:45:00,189.5,189.71,189.45,189.66,33047.0,189.5,189.71,189.45,189.66,33047.0
2025-05-07 13:50:00,189.59,189.64,189.06,189.12,45501.0,189.59,189.64,189.06,189.12,45501.0
2025-05-07 13:55:00,189.12,189.25,188.94,189.12,32535.0,189.12,189.25,188.94,189.12,32535.0
2025-05-07 14:00:00,189.08,189.35,188.94,189.03,28393.0,189.08,189.35,188.94,189.03,28393.0
2025-05-07 14:05:00,189.03,189.12,188.13,188.4,19610.0,189.03,189.12,188.13,188.4,19610.0
2025-05-07 14:10:00,188.41,188.6,188.18,188.28,28318.0,188.41,188.6,188.18,188.28,28318.0
2025-05-07 14:15:00,188.24,188.49,188.11,188.38,24647.0,188.24,188.49,188.11,188.38,24647.0
2025-05-07 14:20:00,188.43,188.55,188.2,188.21,30424.0,188.43,188.55,188.2,188.21,30424.0
2025-05-07 14:25:00,188.21,188.61,188.19,188.39,16839.0,188.21,188.61,188.19,188.39,16839.0
2025-05-07 14:30:00,188.41,188.9,188.24,188.78,23789.0,188.41,188.9,188.24,188.78,23789.0
2025-05-07 14:35:00,188.74,188.86,188.42,188.77,27834.0,188.74,188.86,188.42,188.77,27834.0
2025-05-07 14:40:00,188.74,188.86,188.54,188.58,35049.0,188.74,188.86,188.54,188.58,35049.0
2025-05-07 14:45:00,188.58,188.6,187.9,188.13,45291.0,188.58,188.6,187.9,188.13,45291.0
2025-05-07 14:50:00,188.13,188.35,188.0,188.2,24854.0,188.13,188.35,188.0,188.2,24854.0
2025-05-07 14:55:00,188.26,188.99,188.25,188.91,24826.0,188.26,188.99,188.25,188.91,24826.0
2025-05-07 15:00:00,188.91,189.06,188.58,188.65,32708.0,188.91,189.06,188.58,188.65,32708.0
2025-05-07 15:05:00,188.64,189.02,188.58,188.94,47163.0,188.64,189.02,188.58,188.94,47163.0
2025-05-07 15:10:00,188.92,188.92,188.64,188.8,24464.0,188.92,188.92,188.64,188.8,24464.0
2025-05-07 15:15:00,188.77,188.86,188.45,188.72,30730.0,188.77,188.86,188.45,188.72,30730.0
2025-05-07 15:20:00,188.74,188.81,188.46,188.52,31741.0,188.74,188.81,188.46,188.52,31741.0
2025-05-07 15:25:00,188.46,188.46,187.86,188.0,19632.0,188.46,188.46,187.86,188.0,19632.0
2025-05-07 15:30:00,187.95,188.07,187.83,187.83,29426.0,187.95,188.07,187.83,187.83,29426.0
2025-05-07 15:35:00,187.86,188.13,187.8,187.95,31711.0,187.86,188.13,187.8,187.95,31711.0
2025-05-07 15:40:00,187.99,188.84,187.99,188.21,54286.0,187.99,188.84,187.99,188.21,54286.0
2025-05-07 15:45:00,188.18,188.47,187.91,188.03,92080.0,188.18,188.47,187.91,188.03,92080.0
2025-05-07 15:50:00,187.94,188.16,187.6,188.01,152243.0,187.94,188.16,187.6,188.01,152243.0
2025-05-07 15:55:00,188.06,188.2,187.55,188.06,422603.0,188.06,188.2,187.55,188.06,422603.0
2025-05-08 09:30:00,184.13,186.0,183.29,183.48,168813.0,184.13,186.0,183.29,183.48,168813.0
2025-05-08 09:35:00,183.67,183.69,182.48,182.88,117962.0,183.67,183.69,182.48,182.88,117962.0
2025-05-08 09:40:00,182.83,183.19,182.48,182.75,86006.0,182.83,183.19,182.48,182.75,86006.0
2025-05-08 09:45:00,182.71,182.82,182.27,182.6,75503.0,182.71,182.82,182.27,182.6,75503.0
2025-05-08 09:50:00,182.5,182.95,182.5,182.7,123346.0,182.5,182.95,182.5,182.7,123346.0
2025-05-08 09:55:00,182.63,182.69,181.64,182.5,88439.0,182.63,182.69,181.64,182.5,88439.0
2025-05-08 10:00:00,182.35,182.73,182.32,182.59,56266.0,182.35,182.73,182.32,182.59,56266.0
2025-05-08 10:05:00,182.68,183.2,182.56,182.84,100502.0,182.68,183.2,182.56,182.84,100502.0
2025-05-08 10:10:00,182.84,183.41,182.78,182.97,115789.0,182.84,183.41,182.78,182.97,115789.0
2025-05-08 10:15:00,183.06,183.31,182.7,183.03,75365.0,183.06,183.31,182.7,183.03,75365.0
2025-05-08 10:20:00,183.09,184.1,183.08,183.92,173297.0,183.09,184.1,183.08,183.92,173297.0
2025-05-08 10:25:00,183.98,184.91,183.91,184.8,140978.0,183.98,184.91,183.91,184.8,140978.0
2025-05-08 10:30:00,184.81,184.83,184.09,184.19,43209.0,184.81,184.83,184.09,184.19,43209.0
2025-05-08 10:35:00,184.2,184.34,183.35,183.59,77037.0,184.2,184.34,183.35,183.59,77037.0
2025-05-08 10:40:00,183.5,183.77,183.4,183.56,40941.0,183.5,183.77,183.4,183.56,40941.0
2025-05-08 10:45:00,183.64,184.0,183.57,183.84,53667.0,183.64,184.0,183.57,183.84,53667.0
2025-05-08 10:50:00,183.86,184.14,183.38,183.64,34544.0,183.86,184.14,183.38,183.64,34544.0
2025-05-08 10:55:00,183.65,183.65,183.19,183.48,59032.0,183.65,183.65,183.19,183.48,59032.0
2025-05-08 11:00:00,183.44,184.07,183.33,184.02,79895.0,183.44,184.07,183.33,184.02,79895.0
2025-05-08 11:05:00,183.99,184.47,183.96,184.43,44871.0,183.99,184.47,183.96,184.43,44871.0
2025-05-08 11:10:00,184.4,184.6,184.2,184.59,65697.0,184.4,184.6,184.2,184.59,65697.0
2025-05-08 11:15:00,184.51,184.55,183.91,183.99,53983.0,184.51,184.55,183.91,183.99,53983.0
2025-05-08 11:20:00,184.04,184.36,183.97,184.24,82917.0,184.04,184.36,183.97,184.24,82917.0
2025-05-08 11:25:00,184.17,184.61,184.04,184.05,116067.0,184.17,184.61,184.04,184.05,116067.0
2025-05-08 11:30:00,184.13,184.19,183.7,183.83,58118.0,184.13,184.19,183.7,183.83,58118.0
2025-05-08 11:35:00,183.9,183.99,183.69,183.92,57156.0,183.9,183.99,183.69,183.92,57156.0
2025-05-08 11:40:00,183.92,184.7,183.89,184.65,86803.0,183.92,184.7,183.89,184.65,86803.0
2025-05-08 11:45:00,184.62,185.12,184.54,184.98,62494.0,184.62,185.12,184.54,184.98,62494.0
2025-05-08 11:50:00,184.98,185.09,184.58,185.0,53289.0,184.98,185.09,184.58,185.0,53289.0
2025-05-08 11:55:00,184.97,184.97,184.63,184.68,22988.0,184.97,184.97,184.63,184.68,22988.0
2025-05-08 12:00:00,184.68,185.09,184.56,184.82,70398.0,184.68,185.09,184.56,184.82,70398.0
2025-05-08 12:05:00,184.65,184.68,184.42,184.55,25978.0,184.65,184.68,184.42,184.55,25978.0
2025-05-08 12:10:00,184.65,184.86,184.47,184.83,18609.0,184.65,184.86,184.47,184.83,18609.0
2025-05-08 12:15:00,184.83,184.99,184.72,184.72,26555.0,184.83,184.99,184.72,184.72,26555.0
2025-05-08 12:20:00,184.76,185.11,184.76,185.04,51732.0,184.76,185.11,184.76,185.04,51732.0
2025-05-08 12:25:00,185.01,185.54,184.9,185.5,53379.0,185.01,185.54,184.9,185.5,53379.0
2025-05-08 12:30:00,185.5,185.73,185.39,185.46,38388.0,185.5,185.73,185.39,185.46,38388.0
2025-05-08 12:35:00,185.44,185.65,185.37,185.51,75430.0,185.44,185.65,185.37,185.51,75430.0
2025-05-08 12:40:00,185.6,185.93,185.5,185.68,38416.0,185.6,185.93,185.5,185.68,38416.0
2025-05-08 12:45:00,185.67,186.0,185.5,185.93,62559.0,185.67,186.0,185.5,185.93,62559.0
2025-05-08 12:50:00,185.94,186.16,185.87,186.02,37832.0,185.94,186.16,185.87,186.02,37832.0
2025-05-08 12:55:00,185.97,186.3,185.91,186.23,52835.0,185.97,186.3,185.91,186.23,52835.0
2025-05-08 13:00:00,186.23,186.63,186.09,186.43,44385.0,186.23,186.63,186.09,186.43,44385.0
2025-05-08 13:05:00,186.4,186.43,186.18,186.18,41577.0,186.4,186.43,186.18,186.18,41577.0
2025-05-08 13:10:00,186.12,186.67,186.08,186.59,34239.0,186.12,186.67,186.08,186.59,34239.0
2025-05-08 13:15:00,186.59,186.64,186.16,186.41,39070.0,186.59,186.64,186.16,186.41,39070.0
2025-05-08 13:20:00,186.41,186.65,186.4,186.41,34912.0,186.41,186.65,186.4,186.41,34912.0
2025-05-08 13:25:00,186.4,186.41,185.9,185.9,29729.0,186.4,186.41,185.9,185.9,29729.0
2025-05-08 13:30:00,185.95,186.03,185.74,185.83,46591.0,185.95,186.03,185.74,185.83,46591.0
2025-05-08 13:35:00,185.84,186.17,185.69,186.17,58618.0,185.84,186.17,185.69,186.17,58618.0
2025-05-08 13:40:00,186.18,186.21,185.97,186.07,16229.0,186.18,186.21,185.97,186.07,16229.0
2025-05-08 13:45:00,186.05,186.11,185.84,185.92,22341.0,186.05,186.11,185.84,185.92,22341.0
2025-05-08 13:50:00,185.91,185.95,185.69,185.93,15621.0,185.91,185.95,185.69,185.93,15621.0
2025-05-08 13:55:00,185.86,185.89,185.53,185.54,35357.0,185.86,185.89,185.53,185.54,35357.0
2025-05-08 14:00:00,185.55,185.77,185.5,185.63,27954.0,185.55,185.77,185.5,185.63,27954.0
2025-05-08 14:05:00,185.64,186.01,185.59,185.97,21861.0,185.64,186.01,185.59,185.97,21861.0
2025-05-08 14:10:00,185.91,186.15,185.91,186.0,51189.0,185.91,186.15,185.91,186.0,51189.0
2025-05-08 14:15:00,186.0,186.25,185.7,185.7,42923.0,186.0,186.25,185.7,185.7,42923.0
2025-05-08 14:20:00,185.73,185.84,185.1,185.12,51524.0,185.73,185.84,185.1,185.12,51524.0
2025-05-08 14:25:00,185.11,185.23,184.69,184.73,48342.0,185.11,185.23,184.69,184.73,48342.0
2025-05-08 14:30:00,184.81,185.49,184.69,185.28,49457.0,184.81,185.49,184.69,185.28,49457.0
2025-05-08 14:35:00,185.31,185.42,185.15,185.23,16650.0,185.31,185.42,185.15,185.23,16650.0
2025-05-08 14:40:00,185.2,185.4,185.2,185.34,25963.0,185.2,185.4,185.2,185.34,25963.0
2025-05-08 14:45:00,185.31,185.49,185.25,185.34,35825.0,185.31,185.49,185.25,185.34,35825.0
2025-05-08 14:50:00,185.37,185.49,185.13,185.13,42217.0,185.37,185.49,185.13,185.13,42217.0
2025-05-08 14:55:00,185.12,185.33,185.11,185.29,27518.0,185.12,185.33,185.11,185.29,27518.0
2025-05-08 15:00:00,185.23,185.28,184.86,184.86,22927.0,185.23,185.28,184.86,184.86,22927.0
2025-05-08 15:05:00,184.85,184.93,184.72,184.87,68981.0,184.85,184.93,184.72,184.87,68981.0
2025-05-08 15:10:00,184.92,185.22,184.79,185.1,37590.0,184.92,185.22,184.79,185.1,37590.0
2025-05-08 15:15:00,185.11,185.15,184.94,185.11,28942.0,185.11,185.15,184.94,185.11,28942.0
2025-05-08 15:20:00,185.11,185.62,185.11,185.3,42192.0,185.11,185.62,185.11,185.3,42192.0
2025-05-08 15:25:00,185.3,185.56,185.27,185.51,35727.0,185.3,185.56,185.27,185.51,35727.0
2025-05-08 15:30:00,185.56,185.63,185.36,185.52,38159.0,185.56,185.63,185.36,185.52,38159.0
2025-05-08 15:35:00,185.49,185.73,185.46,185.64,41408.0,185.49,185.73,185.46,185.64,41408.0
2025-05-08 15:40:00,185.64,185.98,185.49,185.95,86130.0,185.64,185.98,185.49,185.95,86130.0
2025-05-08 15:45:00,185.96,185.96,185.72,185.79,109252.0,185.96,185.96,185.72,185.79,109252.0
2025-05-08 15:50:00,185.83,185.95,185.41,185.44,133493.0,185.83,185.95,185.41,185.44,133493.0
2025-05-08 15:55:00,185.44,185.62,185.19,185.57,324219.0,185.44,185.62,185.19,185.57,324219.0
2025-05-09 09:30:00,185.75,187.49,185.17,187.31,256584.0,185.75,187.49,185.17,187.31,256584.0
2025-05-09 09:35:00,187.34,188.67,187.0,188.45,72684.0,187.34,188.67,187.0,188.45,72684.0
2025-05-09 09:40:00,188.45,189.11,188.13,188.8,78793.0,188.45,189.11,188.13,188.8,78793.0
2025-05-09 09:45:00,188.73,189.33,188.7,189.12,254959.0,188.73,189.33,188.7,189.12,254959.0
2025-05-09 09:50:00,189.14,189.41,188.82,189.21,46359.0,189.14,189.41,188.82,189.21,46359.0
2025-05-09 09:55:00,189.16,189.36,188.68,188.7,108144.0,189.16,189.36,188.68,188.7,108144.0
2025-05-09 10:00:00,188.79,189.2,188.6,189.07,74973.0,188.79,189.2,188.6,189.07,74973.0
2025-05-09 10:05:00,189.08,189.46,188.78,189.43,38551.0,189.08,189.46,188.78,189.43,38551.0
2025-05-09 10:10:00,189.43,189.59,189.07,189.3,122634.0,189.43,189.59,189.07,189.3,122634.0
2025-05-09 10:15:00,189.3,189.77,189.04,189.28,121299.0,189.3,189.77,189.04,189.28,121299.0
2025-05-09 10:20:00,189.21,189.62,189.12,189.25,80385.0,189.21,189.62,189.12,189.25,80385.0
2025-05-09 10:25:00,189.21,189.39,188.93,188.96,91153.0,189.21,189.39,188.93,188.96,91153.0
2025-05-09 10:30:00,188.94,188.98,188.63,188.72,68280.0,188.94,188.98,188.63,188.72,68280.0
2025-05-09 10:35:00,188.8,188.8,188.32,188.64,44050.0,188.8,188.8,188.32,188.64,44050.0
2025-05-09 10:40:00,188.64,188.71,188.35,188.61,36228.0,188.64,188.71,188.35,188.61,36228.0
2025-05-09 10:45:00,188.58,188.59,188.19,188.24,22594.0,188.58,188.59,188.19,188.24,22594.0
2025-05-09 10:50:00,188.19,188.28,187.81,187.88,16587.0,188.19,188.28,187.81,187.88,16587.0
2025-05-09 10:55:00,187.94,188.47,187.79,188.06,51795.0,187.94,188.47,187.79,188.06,51795.0
2025-05-09 11:00:00,188.19,188.38,187.83,188.38,82298.0,188.19,188.38,187.83,188.38,82298.0
2025-05-09 11:05:00,188.38,188.48,188.09,188.33,46850.0,188.38,188.48,188.09,188.33,46850.0
2025-05-09 11:10:00,188.33,188.35,187.86,187.94,46082.0,188.33,188.35,187.86,187.94,46082.0
2025-05-09 11:15:00,187.91,188.05,187.58,188.04,23719.0,187.91,188.05,187.58,188.04,23719.0
2025-05-09 11:20:00,188.0,188.0,187.38,187.76,45340.0,188.0,188.0,187.38,187.76,45340.0
2025-05-09 11:25:00,187.84,187.89,187.58,187.66,33051.0,187.84,187.89,187.58,187.66,33051.0
2025-05-09 11:30:00,187.61,187.8,187.41,187.78,36702.0,187.61,187.8,187.41,187.78,36702.0
2025-05-09 11:35:00,187.78,188.06,187.73,188.0,19098.0,187.78,188.06,187.73,188.0,19098.0
2025-05-09 11:40:00,187.98,188.15,187.82,187.88,18013.0,187.98,188.15,187.82,187.88,18013.0
2025-05-09 11:45:00,187.89,188.15,187.65,188.15,68659.0,187.89,188.15,187.65,188.15,68659.0
2025-05-09 11:50:00,188.17,188.94,188.12,188.68,152263.0,188.17,188.94,188.12,188.68,152263.0
2025-05-09 11:55:00,188.64,188.68,188.33,188.34,78589.0,188.64,188.68,188.33,188.34,78589.0
2025-05-09 12:00:00,188.4,188.65,188.29,188.46,138073.0,188.4,188.65,188.29,188.46,138073.0
2025-05-09 12:05:00,188.39,188.69,188.34,188.47,52491.0,188.39,188.69,188.34,188.47,52491.0
2025-05-09 12:10:00,188.47,188.5,188.13,188.4,67611.0,188.47,188.5,188.13,188.4,67611.0
2025-05-09 12:15:00,188.4,188.43,187.95,187.99,56854.0,188.4,188.43,187.95,187.99,56854.0
2025-05-09 12:20:00,188.0,188.19,187.93,187.94,34509.0,188.0,188.19,187.93,187.94,34509.0
2025-05-09 12:25:00,187.91,187.94,187.45,187.55,35555.0,187.91,187.94,187.45,187.55,35555.0
2025-05-09 12:30:00,187.55,187.74,187.35,187.39,96315.0,187.55,187.74,187.35,187.39,96315.0
2025-05-09 12:35:00,187.42,187.81,187.4,187.57,20185.0,187.42,187.81,187.4,187.57,20185.0
2025-05-09 12:40:00,187.57,187.62,187.25,187.29,26693.0,187.57,187.62,187.25,187.29,26693.0
2025-05-09 12:45:00,187.29,187.48,187.28,187.32,34979.0,187.29,187.48,187.28,187.32,34979.0
2025-05-09 12:50:00,187.35,187.53,187.2,187.44,32487.0,187.35,187.53,187.2,187.44,32487.0
2025-05-09 12:55:00,187.45,187.51,187.17,187.48,29754.0,187.45,187.51,187.17,187.48,29754.0
2025-05-09 13:00:00,187.46,187.63,187.33,187.42,49979.0,187.46,187.63,187.33,187.42,49979.0
2025-05-09 13:05:00,187.42,187.44,186.89,187.2,47164.0,187.42,187.44,186.89,187.2,47164.0
2025-05-09 13:10:00,187.07,187.23,186.67,186.77,43194.0,187.07,187.23,186.67,186.77,43194.0
2025-05-09 13:15:00,186.84,186.94,186.68,186.89,17900.0,186.84,186.94,186.68,186.89,17900.0
2025-05-09 13:20:00,186.92,187.05,186.58,186.7,32602.0,186.92,187.05,186.58,186.7,32602.0
2025-05-09 13:25:00,186.8,186.97,186.69,186.74,29658.0,186.8,186.97,186.69,186.74,29658.0
2025-05-09 13:30:00,186.8,186.93,186.61,186.81,29822.0,186.8,186.93,186.61,186.81,29822.0
2025-05-09 13:35:00,186.81,187.06,186.77,186.97,37711.0,186.81,187.06,186.77,186.97,37711.0
2025-05-09 13:40:00,186.97,187.28,186.91,187.12,83153.0,186.97,187.28,186.91,187.12,83153.0
2025-05-09 13:45:00,187.18,187.37,187.12,187.21,44625.0,187.18,187.37,187.12,187.21,44625.0
2025-05-09 13:50:00,187.21,187.21,186.83,186.96,31822.0,187.21,187.21,186.83,186.96,31822.0
2025-05-09 13:55:00,186.96,187.2,186.89,187.06,61330.0,186.96,187.2,186.89,187.06,61330.0
2025-05-09 14:00:00,187.0,187.26,186.86,186.95,37270.0,187.0,187.26,186.86,186.95,37270.0
2025-05-09 14:05:00,186.96,187.07,186.83,186.93,15248.0,186.96,187.07,186.83,186.93,15248.0
2025-05-09 14:10:00,186.94,187.01,186.86,186.88,17170.0,186.94,187.01,186.86,186.88,17170.0
2025-05-09 14:15:00,186.93,187.02,186.59,186.66,39912.0,186.93,187.02,186.59,186.66,39912.0
2025-05-09 14:20:00,186.66,186.79,186.47,186.7,24687.0,186.66,186.79,186.47,186.7,24687.0
2025-05-09 14:25:00,186.68,186.8,186.62,186.65,16089.0,186.68,186.8,186.62,186.65,16089.0
2025-05-09 14:30:00,186.68,186.84,186.63,186.74,22257.0,186.68,186.84,186.63,186.74,22257.0
2025-05-09 14:35:00,186.75,186.82,186.6,186.72,30165.0,186.75,186.82,186.6,186.72,30165.0
2025-05-09 14:40:00,186.72,186.95,186.71,186.91,29843.0,186.72,186.95,186.71,186.91,29843.0
2025-05-09 14:45:00,186.87,186.91,186.66,186.8,14558.0,186.87,186.91,186.66,186.8,14558.0
2025-05-09 14:50:00,186.75,186.83,186.63,186.65,13033.0,186.75,186.83,186.63,186.65,13033.0
2025-05-09 14:55:00,186.71,186.78,186.53,186.56,12349.0,186.71,186.78,186.53,186.56,12349.0
2025-05-09 15:00:00,186.59,186.68,186.45,186.55,28838.0,186.59,186.68,186.45,186.55,28838.0
2025-05-09 15:05:00,186.55,186.64,186.37,186.48,40341.0,186.55,186.64,186.37,186.48,40341.0
2025-05-09 15:10:00,186.36,186.53,186.05,186.05,27012.0,186.36,186.53,186.05,186.05,27012.0
2025-05-09 15:15:00,186.05,186.2,185.84,186.03,58281.0,186.05,186.2,185.84,186.03,58281.0
2025-05-09 15:20:00,185.85,185.88,185.62,185.62,19930.0,185.85,185.88,185.62,185.62,19930.0
2025-05-09 15:25:00,185.62,185.72,185.56,185.65,20977.0,185.62,185.72,185.56,185.65,20977.0
2025-05-09 15:30:00,185.61,185.69,185.44,185.53,25263.0,185.61,185.69,185.44,185.53,25263.0
2025-05-09 15:35:00,185.53,185.67,185.3,185.3,27968.0,185.53,185.67,185.3,185.3,27968.0
2025-05-09 15:40:00,185.3,185.32,184.67,184.71,52801.0,185.3,185.32,184.67,184.71,52801.0
2025-05-09 15:45:00,184.74,184.92,184.5,184.82,82769.0,184.74,184.92,184.5,184.82,82769.0
2025-05-09 15:50:00,184.83,184.94,184.42,184.59,135974.0,184.83,184.94,184.42,184.59,135974.0
2025-05-09 15:55:00,184.58,184.78,184.23,184.55,503043.0,184.58,184.78,184.23,184.55,503043.0
2025-05-12 09:30:00,180.0,186.24,180.0,185.77,370708.0,180.0,186.24,180.0,185.77,370708.0
2025-05-12 09:35:00,185.55,187.3,184.96,186.91,246386.0,185.55,187.3,184.96,186.91,246386.0
2025-05-12 09:40:00,186.81,187.49,186.27,187.0,340098.0,186.81,187.49,186.27,187.0,340098.0
2025-05-12 09:45:00,187.08,187.66,186.3,186.69,185545.0,187.08,187.66,186.3,186.69,185545.0
2025-05-12 09:50:00,186.69,188.49,186.68,188.32,137636.0,186.69,188.49,186.68,188.32,137636.0
2025-05-12 09:55:00,188.34,188.34,187.57,188.18,101302.0,188.34,188.34,187.57,188.18,101302.0
2025-05-12 10:00:00,188.2,188.85,188.08,188.81,92100.0,188.2,188.85,188.08,188.81,92100.0
2025-05-12 10:05:00,188.86,188.97,187.78,187.83,97602.0,188.86,188.97,187.78,187.83,97602.0
2025-05-12 10:10:00,187.78,188.9,187.74,188.7,138845.0,187.78,188.9,187.74,188.7,138845.0
2025-05-12 10:15:00,188.75,189.2,188.32,188.85,85600.0,188.75,189.2,188.32,188.85,85600.0
2025-05-12 10:20:00,188.89,189.11,188.41,188.72,93256.0,188.89,189.11,188.41,188.72,93256.0
2025-05-12 10:25:00,188.63,188.69,187.67,187.67,111322.0,188.63,188.69,187.67,187.67,111322.0
2025-05-12 10:30:00,187.66,187.79,187.27,187.59,78338.0,187.66,187.79,187.27,187.59,78338.0
2025-05-12 10:35:00,187.59,188.06,187.4,188.03,98977.0,187.59,188.06,187.4,188.03,98977.0
2025-05-12 10:40:00,188.0,188.57,187.89,188.47,53926.0,188.0,188.57,187.89,188.47,53926.0
2025-05-12 10:45:00,188.53,189.33,188.47,189.32,142750.0,188.53,189.33,188.47,189.32,142750.0
2025-05-12 10:50:00,189.32,189.93,189.2,189.93,126870.0,189.32,189.93,189.2,189.93,126870.0
2025-05-12 10:55:00,189.93,190.41,189.92,190.08,84663.0,189.93,190.41,189.92,190.08,84663.0
2025-05-12 11:00:00,190.06,191.1,190.05,191.1,65971.0,190.06,191.1,190.05,191.1,65971.0
2025-05-12 11:05:00,191.1,191.43,190.99,191.24,76330.0,191.1,191.43,190.99,191.24,76330.0
2025-05-12 11:10:00,191.24,192.1,191.22,191.96,81605.0,191.24,192.1,191.22,191.96,81605.0
2025-05-12 11:15:00,192.1,192.1,191.71,191.9,70163.0,192.1,192.1,191.71,191.9,70163.0
2025-05-12 11:20:00,191.9,191.99,191.14,191.62,100722.0,191.9,191.99,191.14,191.62,100722.0
2025-05-12 11:25:00,191.56,191.91,191.08,191.35,96041.0,191.56,191.91,191.08,191.35,96041.0
2025-05-12 11:30:00,191.35,191.81,190.86,191.81,67218.0,191.35,191.81,190.86,191.81,67218.0
2025-05-12 11:35:00,191.81,191.9,191.0,191.02,104378.0,191.81,191.9,191.0,191.02,104378.0
2025-05-12 11:40:00,191.03,191.11,190.59,190.75,100089.0,191.03,191.11,190.59,190.75,100089.0
2025-05-12 11:45:00,190.73,190.83,190.24,190.41,60835.0,190.73,190.83,190.24,190.41,60835.0
2025-05-12 11:50:00,190.41,190.65,190.12,190.43,79138.0,190.41,190.65,190.12,190.43,79138.0
2025-05-12 11:55:00,190.43,190.55,190.18,190.38,78119.0,190.43,190.55,190.18,190.38,78119.0
2025-05-12 12:00:00,190.38,190.79,190.12,190.73,76908.0,190.38,190.79,190.12,190.73,76908.0
2025-05-12 12:05:00,190.7,191.41,190.66,191.03,85735.0,190.7,191.41,190.66,191.03,85735.0
2025-05-12 12:10:00,190.96,191.04,190.74,190.99,55830.0,190.96,191.04,190.74,190.99,55830.0
2025-05-12 12:15:00,190.99,191.08,190.61,191.02,116960.0,190.99,191.08,190.61,191.02,116960.0
2025-05-12 12:20:00,191.03,191.61,190.96,191.5,106092.0,191.03,191.61,190.96,191.5,106092.0
2025-05-12 12:25:00,191.5,191.68,191.11,191.6,65655.0,191.5,191.68,191.11,191.6,65655.0
2025-05-12 12:30:00,191.6,191.81,191.11,191.17,110526.0,191.6,191.81,191.11,191.17,110526.0
2025-05-12 12:35:00,191.23,191.42,191.11,191.38,46655.0,191.23,191.42,191.11,191.38,46655.0
2025-05-12 12:40:00,191.38,191.78,191.37,191.7,92159.0,191.38,191.78,191.37,191.7,92159.0
2025-05-12 12:45:00,191.71,192.02,191.65,191.85,137857.0,191.71,192.02,191.65,191.85,137857.0
2025-05-12 12:50:00,191.85,192.4,191.85,192.06,106317.0,191.85,192.4,191.85,192.06,106317.0
2025-05-12 12:55:00,192.09,192.23,191.92,192.06,102474.0,192.09,192.23,191.92,192.06,102474.0
2025-05-12 13:00:00,192.06,192.29,191.9,192.19,100893.0,192.06,192.29,191.9,192.19,100893.0
2025-05-12 13:05:00,192.19,192.57,191.98,192.46,102035.0,192.19,192.57,191.98,192.46,102035.0
2025-05-12 13:10:00,192.47,192.55,192.28,192.55,41779.0,192.47,192.55,192.28,192.55,41779.0
2025-05-12 13:15:00,192.49,192.53,192.05,192.17,69792.0,192.49,192.53,192.05,192.17,69792.0
2025-05-12 13:20:00,192.2,192.37,191.82,192.26,64359.0,192.2,192.37,191.82,192.26,64359.0
2025-05-12 13:25:00,192.25,192.34,191.94,192.16,56051.0,192.25,192.34,191.94,192.16,56051.0
2025-05-12 13:30:00,192.16,192.39,191.96,192.33,58574.0,192.16,192.39,191.96,192.33,58574.0
2025-05-12 13:35:00,192.35,192.62,192.14,192.55,32709.0,192.35,192.62,192.14,192.55,32709.0
2025-05-12 13:40:00,192.56,192.69,192.17,192.17,64581.0,192.56,192.69,192.17,192.17,64581.0
2025-05-12 13:45:00,192.24,192.27,192.04,192.04,42612.0,192.24,192.27,192.04,192.04,42612.0
2025-05-12 13:50:00,192.02,192.09,191.74,191.94,30039.0,192.02,192.09,191.74,191.94,30039.0
2025-05-12 13:55:00,191.93,192.05,191.49,191.51,47635.0,191.93,192.05,191.49,191.51,47635.0
2025-05-12 14:00:00,191.56,191.93,191.52,191.81,33526.0,191.56,191.93,191.52,191.81,33526.0
2025-05-12 14:05:00,191.92,191.92,191.38,191.39,39215.0,191.92,191.92,191.38,191.39,39215.0
2025-05-12 14:10:00,191.44,191.52,191.34,191.48,41058.0,191.44,191.52,191.34,191.48,41058.0
2025-05-12 14:15:00,191.42,191.72,191.42,191.69,112076.0,191.42,191.72,191.42,191.69,112076.0
2025-05-12 14:20:00,191.69,191.75,191.41,191.71,71568.0,191.69,191.75,191.41,191.71,71568.0
2025-05-12 14:25:00,191.7,191.77,191.22,191.24,62313.0,191.7,191.77,191.22,191.24,62313.0
2025-05-12 14:30:00,191.3,191.57,191.28,191.46,70895.0,191.3,191.57,191.28,191.46,70895.0
2025-05-12 14:35:00,191.45,191.54,191.24,191.42,56134.0,191.45,191.54,191.24,191.42,56134.0
2025-05-12 14:40:00,191.38,191.56,191.36,191.43,81247.0,191.38,191.56,191.36,191.43,81247.0
2025-05-12 14:45:00,191.44,191.5,191.03,191.13,46996.0,191.44,191.5,191.03,191.13,46996.0
2025-05-12 14:50:00,191.1,191.24,190.99,191.09,58410.0,191.1,191.24,190.99,191.09,58410.0
2025-05-12 14:55:00,191.09,191.29,191.06,191.19,64387.0,191.09,191.29,191.06,191.19,64387.0
2025-05-12 15:00:00,191.19,191.5,190.92,191.45,38315.0,191.19,191.5,190.92,191.45,38315.0
2025-05-12 15:05:00,191.45,191.49,191.2,191.22,33394.0,191.45,191.49,191.2,191.22,33394.0
2025-05-12 15:10:00,191.2,191.47,191.19,191.31,52486.0,191.2,191.47,191.19,191.31,52486.0
2025-05-12 15:15:00,191.31,191.51,191.12,191.33,56407.0,191.31,191.51,191.12,191.33,56407.0
2025-05-12 15:20:00,191.37,191.38,190.85,191.22,41103.0,191.37,191.38,190.85,191.22,41103.0
2025-05-12 15:25:00,191.22,191.3,191.04,191.08,41096.0,191.22,191.3,191.04,191.08,41096.0
2025-05-12 15:30:00,191.1,191.22,190.93,191.05,132335.0,191.1,191.22,190.93,191.05,132335.0
2025-05-12 15:35:00,191.06,191.17,190.87,190.89,75510.0,191.06,191.17,190.87,190.89,75510.0
2025-05-12 15:40:00,190.91,190.94,190.19,190.24,99531.0,190.91,190.94,190.19,190.24,99531.0
2025-05-12 15:45:00,190.18,190.36,189.95,190.31,99791.0,190.18,190.36,189.95,190.31,99791.0
2025-05-12 15:50:00,190.31,190.39,189.83,189.91,177220.0,190.31,190.39,189.83,189.91,177220.0
2025-05-12 15:55:00,189.92,190.22,189.65,190.12,540948.0,189.92,190.22,189.65,190.12,540948.0
2025-05-13 09:30:00,189.03,189.26,186.96,187.13,211941.0,189.03,189.26,186.96,187.13,211941.0
2025-05-13 09:35:00,187.11,187.11,185.41,186.02,85975.0,187.11,187.11,185.41,186.02,85975.0
2025-05-13 09:40:00,185.85,187.2,185.41,187.18,54331.0,185.85,187.2,185.41,187.18,54331.0
2025-05-13 09:45:00,187.17,188.17,186.91,187.72,46757.0,187.17,188.17,186.91,187.72,46757.0
2025-05-13 09:50:00,187.58,188.45,187.49,188.17,77145.0,187.58,188.45,187.49,188.17,77145.0
2025-05-13 09:55:00,188.17,188.38,187.7,187.85,56717.0,188.17,188.38,187.7,187.85,56717.0
2025-05-13 10:00:00,188.0,188.48,187.78,188.18,66004.0,188.0,188.48,187.78,188.18,66004.0
2025-05-13 10:05:00,188.17,188.17,187.53,188.14,30868.0,188.17,188.17,187.53,188.14,30868.0
2025-05-13 10:10:00,188.14,188.43,188.0,188.43,29478.0,188.14,188.43,188.0,188.43,29478.0
2025-05-13 10:15:00,188.43,188.44,187.88,187.95,40811.0,188.43,188.44,187.88,187.95,40811.0
2025-05-13 10:20:00,188.0,188.05,187.35,187.49,83249.0,188.0,188.05,187.35,187.49,83249.0
2025-05-13 10:25:00,187.54,187.69,187.1,187.27,40860.0,187.54,187.69,187.1,187.27,40860.0
2025-05-13 10:30:00,187.29,187.43,186.8,187.36,64676.0,187.29,187.43,186.8,187.36,64676.0
2025-05-13 10:35:00,187.43,187.71,187.15,187.59,37748.0,187.43,187.71,187.15,187.59,37748.0
2025-05-13 10:40:00,187.59,187.63,187.33,187.58,18186.0,187.59,187.63,187.33,187.58,18186.0
2025-05-13 10:45:00,187.58,187.7,187.16,187.38,30908.0,187.58,187.7,187.16,187.38,30908.0
2025-05-13 10:50:00,187.28,187.34,186.94,187.17,116597.0,187.28,187.34,186.94,187.17,116597.0
2025-05-13 10:55:00,187.26,187.43,186.98,187.04,47171.0,187.26,187.43,186.98,187.04,47171.0
2025-05-13 11:00:00,187.08,187.93,186.97,187.69,42829.0,187.08,187.93,186.97,187.69,42829.0
2025-05-13 11:05:00,187.77,188.06,187.37,187.5,41603.0,187.77,188.06,187.37,187.5,41603.0
2025-05-13 11:10:00,187.5,187.5,187.0,187.17,69077.0,187.5,187.5,187.0,187.17,69077.0
2025-05-13 11:15:00,187.23,187.72,187.14,187.52,68718.0,187.23,187.72,187.14,187.52,68718.0
2025-05-13 11:20:00,187.51,187.77,187.37,187.73,32415.0,187.51,187.77,187.37,187.73,32415.0
2025-05-13 11:25:00,187.77,188.05,187.72,187.96,60924.0,187.77,188.05,187.72,187.96,60924.0
2025-05-13 11:30:00,187.94,188.2,187.79,187.88,91466.0,187.94,188.2,187.79,187.88,91466.0
2025-05-13 11:35:00,187.89,188.02,187.62,187.73,37422.0,187.89,188.02,187.62,187.73,37422.0
2025-05-13 11:40:00,187.78,188.05,187.78,187.81,64209.0,187.78,188.05,187.78,187.81,64209.0
2025-05-13 11:45:00,187.89,188.02,187.74,188.01,30821.0,187.89,188.02,187.74,188.01,30821.0
2025-05-13 11:50:00,187.95,188.01,187.81,187.98,39137.0,187.95,188.01,187.81,187.98,39137.0
2025-05-13 11:55:00,187.93,188.26,187.84,188.0,41677.0,187.93,188.26,187.84,188.0,41677.0
2025-05-13 12:00:00,187.98,188.25,187.86,188.2,78053.0,187.98,188.25,187.86,188.2,78053.0
2025-05-13 12:05:00,188.21,188.3,187.98,188.26,62743.0,188.21,188.3,187.98,188.26,62743.0
2025-05-13 12:10:00,188.26,188.54,188.14,188.54,40891.0,188.26,188.54,188.14,188.54,40891.0
2025-05-13 12:15:00,188.67,188.85,188.37,188.43,34980.0,188.67,188.85,188.37,188.43,34980.0
2025-05-13 12:20:00,188.46,188.56,188.17,188.18,46322.0,188.46,188.56,188.17,188.18,46322.0
2025-05-13 12:25:00,188.08,188.69,188.08,188.63,79561.0,188.08,188.69,188.08,188.63,79561.0
2025-05-13 12:30:00,188.6,188.94,188.5,188.65,35900.0,188.6,188.94,188.5,188.65,35900.0
2025-05-13 12:35:00,188.65,188.88,188.58,188.8,51741.0,188.65,188.88,188.58,188.8,51741.0
2025-05-13 12:40:00,188.79,188.97,188.63,188.87,52598.0,188.79,188.97,188.63,188.87,52598.0
2025-05-13 12:45:00,188.87,189.03,188.44,188.46,60122.0,188.87,189.03,188.44,188.46,60122.0
2025-05-13 12:50:00,188.44,188.52,188.19,188.21,42945.0,188.44,188.52,188.19,188.21,42945.0
2025-05-13 12:55:00,188.28,188.61,188.28,188.43,26198.0,188.28,188.61,188.28,188.43,26198.0
2025-05-13 13:00:00,188.44,188.6,188.32,188.49,33658.0,188.44,188.6,188.32,188.49,33658.0
2025-05-13 13:05:00,188.54,188.68,188.44,188.68,23426.0,188.54,188.68,188.44,188.68,23426.0
2025-05-13 13:10:00,188.63,188.65,188.41,188.5,33990.0,188.63,188.65,188.41,188.5,33990.0
2025-05-13 13:15:00,188.47,188.87,188.47,188.75,38582.0,188.47,188.87,188.47,188.75,38582.0
2025-05-13 13:20:00,188.76,189.17,188.66,189.03,50861.0,188.76,189.17,188.66,189.03,50861.0
2025-05-13 13:25:00,189.0,189.29,188.97,189.08,73237.0,189.0,189.29,188.97,189.08,73237.0
2025-05-13 13:30:00,189.08,189.24,188.88,189.0,58912.0,189.08,189.24,188.88,189.0,58912.0
2025-05-13 13:35:00,188.95,189.15,188.86,189.0,40050.0,188.95,189.15,188.86,189.0,40050.0
2025-05-13 13:40:00,189.01,189.12,189.0,189.03,24722.0,189.01,189.12,189.0,189.03,24722.0
2025-05-13 13:45:00,189.01,189.41,189.0,189.21,56237.0,189.01,189.41,189.0,189.21,56237.0
2025-05-13 13:50:00,189.21,189.33,189.09,189.24,20679.0,189.21,189.33,189.09,189.24,20679.0
2025-05-13 13:55:00,189.24,189.52,189.23,189.52,30669.0,189.24,189.52,189.23,189.52,30669.0
2025-05-13 14:00:00,189.45,189.76,189.44,189.55,32301.0,189.45,189.76,189.44,189.55,32301.0
2025-05-13 14:05:00,189.55,189.69,189.36,189.59,33714.0,189.55,189.69,189.36,189.59,33714.0
2025-05-13 14:10:00,189.55,189.6,189.42,189.48,26767.0,189.55,189.6,189.42,189.48,26767.0
2025-05-13 14:15:00,189.48,189.55,189.21,189.21,25633.0,189.48,189.55,189.21,189.21,25633.0
2025-05-13 14:20:00,189.22,189.32,188.84,188.92,32067.0,189.22,189.32,188.84,188.92,32067.0
2025-05-13 14:25:00,188.92,188.99,188.52,188.59,33209.0,188.92,188.99,188.52,188.59,33209.0
2025-05-13 14:30:00,188.57,188.75,188.5,188.6,41835.0,188.57,188.75,188.5,188.6,41835.0
2025-05-13 14:35:00,188.59,188.9,188.58,188.84,22059.0,188.59,188.9,188.58,188.84,22059.0
2025-05-13 14:40:00,188.84,188.92,188.75,188.89,18558.0,188.84,188.92,188.75,188.89,18558.0
2025-05-13 14:45:00,188.89,188.95,188.77,188.94,29940.0,188.89,188.95,188.77,188.94,29940.0
2025-05-13 14:50:00,188.81,189.07,188.8,188.96,52209.0,188.81,189.07,188.8,188.96,52209.0
2025-05-13 14:55:00,188.97,189.05,188.77,188.92,31581.0,188.97,189.05,188.77,188.92,31581.0
2025-05-13 15:00:00,188.93,189.02,188.82,188.87,30508.0,188.93,189.02,188.82,188.87,30508.0
2025-05-13 15:05:00,188.88,189.03,188.82,188.88,39319.0,188.88,189.03,188.82,188.88,39319.0
2025-05-13 15:10:00,188.88,189.0,188.82,188.97,29693.0,188.88,189.0,188.82,188.97,29693.0
2025-05-13 15:15:00,188.96,189.15,188.79,188.81,67275.0,188.96,189.15,188.79,188.81,67275.0
2025-05-13 15:20:00,188.8,188.82,188.51,188.68,55132.0,188.8,188.82,188.51,188.68,55132.0
2025-05-13 15:25:00,188.64,188.96,188.51,188.71,56156.0,188.64,188.96,188.51,188.71,56156.0
2025-05-13 15:30:00,188.7,188.93,188.69,188.7,36034.0,188.7,188.93,188.69,188.7,36034.0
2025-05-13 15:35:00,188.75,188.98,188.75,188.95,36478.0,188.75,188.98,188.75,188.95,36478.0
2025-05-13 15:40:00,188.98,189.02,188.77,188.9,45693.0,188.98,189.02,188.77,188.9,45693.0
2025-05-13 15:45:00,188.9,188.9,188.58,188.69,96649.0,188.9,188.9,188.58,188.69,96649.0
2025-05-13 15:50:00,188.69,188.69,187.94,187.95,133656.0,188.69,188.69,187.94,187.95,133656.0
2025-05-13 15:55:00,187.97,188.12,187.87,187.87,341132.0,187.97,188.12,187.87,187.87,341132.0
2025-05-14 09:30:00,186.52,187.34,186.35,187.03,229466.0,186.52,187.34,186.35,187.03,229466.0
2025-05-14 09:35:00,187.09,187.65,186.5,186.5,62347.0,187.09,187.65,186.5,186.5,62347.0
2025-05-14 09:40:00,186.43,186.65,185.0,185.25,127558.0,186.43,186.65,185.0,185.25,127558.0
2025-05-14 09:45:00,185.18,185.8,185.09,185.25,55314.0,185.18,185.8,185.09,185.25,55314.0
2025-05-14 09:50:00,185.27,186.02,185.25,185.75,87661.0,185.27,186.02,185.25,185.75,87661.0
2025-05-14 09:55:00,185.75,186.55,185.7,186.53,126340.0,185.75,186.55,185.7,186.53,126340.0
2025-05-14 10:00:00,186.53,186.62,185.4,185.5,101602.0,186.53,186.62,185.4,185.5,101602.0
2025-05-14 10:05:00,185.43,185.7,185.1,185.1,26775.0,185.43,185.7,185.1,185.1,26775.0
2025-05-14 10:10:00,185.18,185.64,185.0,185.24,54912.0,185.18,185.64,185.0,185.24,54912.0
2025-05-14 10:15:00,185.26,185.31,184.53,184.56,44083.0,185.26,185.31,184.53,184.56,44083.0
2025-05-14 10:20:00,184.57,184.64,183.25,183.8,119701.0,184.57,184.64,183.25,183.8,119701.0
2025-05-14 10:25:00,183.8,183.87,183.48,183.6,45807.0,183.8,183.87,183.48,183.6,45807.0
2025-05-14 10:30:00,183.53,183.82,183.22,183.38,179517.0,183.53,183.82,183.22,183.38,179517.0
2025-05-14 10:35:00,183.39,183.57,183.1,183.31,55315.0,183.39,183.57,183.1,183.31,55315.0
2025-05-14 10:40:00,183.31,183.36,182.55,182.56,70050.0,183.31,183.36,182.55,182.56,70050.0
2025-05-14 10:45:00,182.56,182.64,181.81,181.83,134632.0,182.56,182.64,181.81,181.83,134632.0
2025-05-14 10:50:00,181.82,182.34,181.69,182.11,135355.0,181.82,182.34,181.69,182.11,135355.0
2025-05-14 10:55:00,182.11,182.7,182.07,182.67,72116.0,182.11,182.7,182.07,182.67,72116.0
2025-05-14 11:00:00,182.75,182.95,182.43,182.46,58189.0,182.75,182.95,182.43,182.46,58189.0
2025-05-14 11:05:00,182.48,182.48,181.4,181.58,118783.0,182.48,182.48,181.4,181.58,118783.0
2025-05-14 11:10:00,181.53,181.83,181.09,181.29,140241.0,181.53,181.83,181.09,181.29,140241.0
2025-05-14 11:15:00,181.24,181.24,180.89,181.06,82246.0,181.24,181.24,180.89,181.06,82246.0
2025-05-14 11:20:00,181.03,181.46,180.95,181.26,69518.0,181.03,181.46,180.95,181.26,69518.0
2025-05-14 11:25:00,181.31,181.4,181.14,181.25,66199.0,181.31,181.4,181.14,181.25,66199.0
2025-05-14 11:30:00,181.28,181.31,180.94,181.15,53858.0,181.28,181.31,180.94,181.15,53858.0
2025-05-14 11:35:00,181.19,181.19,180.46,180.48,43740.0,181.19,181.19,180.46,180.48,43740.0
2025-05-14 11:40:00,180.46,180.53,180.23,180.27,75616.0,180.46,180.53,180.23,180.27,75616.0
2025-05-14 11:45:00,180.31,180.33,179.91,180.06,164214.0,180.31,180.33,179.91,180.06,164214.0
2025-05-14 11:50:00,180.0,180.22,179.91,180.02,65811.0,180.0,180.22,179.91,180.02,65811.0
2025-05-14 11:55:00,180.02,180.59,179.81,180.31,93619.0,180.02,180.59,179.81,180.31,93619.0
2025-05-14 12:00:00,180.28,180.5,180.18,180.39,39615.0,180.28,180.5,180.18,180.39,39615.0
2025-05-14 12:05:00,180.36,180.67,180.25,180.3,62637.0,180.36,180.67,180.25,180.3,62637.0
2025-05-14 12:10:00,180.33,180.34,179.88,180.05,61780.0,180.33,180.34,179.88,180.05,61780.0
2025-05-14 12:15:00,180.09,180.14,179.88,180.0,31235.0,180.09,180.14,179.88,180.0,31235.0
2025-05-14 12:20:00,179.95,180.01,179.67,179.72,41020.0,179.95,180.01,179.67,179.72,41020.0
2025-05-14 12:25:00,179.65,179.73,179.3,179.36,28961.0,179.65,179.73,179.3,179.36,28961.0
2025-05-14 12:30:00,179.36,179.78,179.36,179.63,41452.0,179.36,179.78,179.36,179.63,41452.0
2025-05-14 12:35:00,179.66,179.67,179.31,179.56,44614.0,179.66,179.67,179.31,179.56,44614.0
2025-05-14 12:40:00,179.54,179.68,179.37,179.58,21627.0,179.54,179.68,179.37,179.58,21627.0
2025-05-14 12:45:00,179.55,179.96,179.5,179.76,25120.0,179.55,179.96,179.5,179.76,25120.0
2025-05-14 12:50:00,179.75,179.9,179.68,179.84,26912.0,179.75,179.9,179.68,179.84,26912.0
2025-05-14 12:55:00,179.81,180.14,179.81,179.91,51352.0,179.81,180.14,179.81,179.91,51352.0
2025-05-14 13:00:00,179.84,180.23,179.84,180.17,84393.0,179.84,180.23,179.84,180.17,84393.0
2025-05-14 13:05:00,180.17,180.17,179.77,179.99,36948.0,180.17,180.17,179.77,179.99,36948.0
2025-05-14 13:10:00,179.94,180.31,179.7,180.09,73122.0,179.94,180.31,179.7,180.09,73122.0
2025-05-14 13:15:00,180.09,180.26,179.74,179.83,34558.0,180.09,180.26,179.74,179.83,34558.0
2025-05-14 13:20:00,179.79,179.97,179.66,179.75,35504.0,179.79,179.97,179.66,179.75,35504.0
2025-05-14 13:25:00,179.74,180.02,179.71,179.74,40838.0,179.74,180.02,179.71,179.74,40838.0
2025-05-14 13:30:00,179.71,179.94,179.55,179.72,29013.0,179.71,179.94,179.55,179.72,29013.0
2025-05-14 13:35:00,179.73,179.73,179.5,179.66,23900.0,179.73,179.73,179.5,179.66,23900.0
2025-05-14 13:40:00,179.56,179.73,179.48,179.5,32277.0,179.56,179.73,179.48,179.5,32277.0
2025-05-14 13:45:00,179.44,179.62,179.32,179.53,25708.0,179.44,179.62,179.32,179.53,25708.0
2025-05-14 13:50:00,179.58,179.65,179.45,179.5,94537.0,179.58,179.65,179.45,179.5,94537.0
2025-05-14 13:55:00,179.49,179.49,178.9,178.99,32665.0,179.49,179.49,178.9,178.99,32665.0
2025-05-14 14:00:00,179.02,179.02,178.78,178.8,24647.0,179.02,179.02,178.78,178.8,24647.0
2025-05-14 14:05:00,178.8,179.18,178.78,178.98,47559.0,178.8,179.18,178.78,178.98,47559.0
2025-05-14 14:10:00,178.98,179.1,178.85,179.05,22997.0,178.98,179.1,178.85,179.05,22997.0
2025-05-14 14:15:00,179.04,179.08,178.78,179.08,24241.0,179.04,179.08,178.78,179.08,24241.0
2025-05-14 14:20:00,179.08,179.1,178.9,178.99,20699.0,179.08,179.1,178.9,178.99,20699.0
2025-05-14 14:25:00,178.94,179.03,178.68,178.83,21208.0,178.94,179.03,178.68,178.83,21208.0
2025-05-14 14:30:00,178.79,179.25,178.76,179.12,55816.0,178.79,179.25,178.76,179.12,55816.0
2025-05-14 14:35:00,179.18,179.21,178.93,179.04,30458.0,179.18,179.21,178.93,179.04,30458.0
2025-05-14 14:40:00,179.03,179.17,178.91,178.99,42284.0,179.03,179.17,178.91,178.99,42284.0
2025-05-14 14:45:00,179.04,179.11,178.98,179.01,37031.0,179.04,179.11,178.98,179.01,37031.0
2025-05-14 14:50:00,179.0,179.05,178.59,178.65,74967.0,179.0,179.05,178.59,178.65,74967.0
2025-05-14 14:55:00,178.62,178.63,178.15,178.17,198026.0,178.62,178.63,178.15,178.17,198026.0
2025-05-14 15:00:00,178.17,178.23,177.7,177.94,134984.0,178.17,178.23,177.7,177.94,134984.0
2025-05-14 15:05:00,177.97,178.1,177.74,178.0,70215.0,177.97,178.1,177.74,178.0,70215.0
2025-05-14 15:10:00,177.97,178.37,177.65,177.78,122210.0,177.97,178.37,177.65,177.78,122210.0
2025-05-14 15:15:00,177.75,178.18,177.69,177.81,205156.0,177.75,178.18,177.69,177.81,205156.0
2025-05-14 15:20:00,177.77,178.0,177.2,177.28,113676.0,177.77,178.0,177.2,177.28,113676.0
2025-05-14 15:25:00,177.28,177.87,177.18,177.66,113663.0,177.28,177.87,177.18,177.66,113663.0
2025-05-14 15:30:00,177.66,178.13,177.51,177.91,111232.0,177.66,178.13,177.51,177.91,111232.0
2025-05-14 15:35:00,177.91,178.22,177.52,177.54,110793.0,177.91,178.22,177.52,177.54,110793.0
2025-05-14 15:40:00,177.55,177.66,177.31,177.53,158848.0,177.55,177.66,177.31,177.53,158848.0
2025-05-14 15:45:00,177.53,177.78,177.24,177.47,159052.0,177.53,177.78,177.24,177.47,159052.0
2025-05-14 15:50:00,177.58,178.06,177.03,177.05,282353.0,177.58,178.06,177.03,177.05,282353.0
2025-05-14 15:55:00,177.11,177.49,176.6,177.44,868014.0,177.11,177.49,176.6,177.44,868014.0
2025-05-15 09:30:00,178.02,178.02,176.6,176.93,300126.0,178.02,178.02,176.6,176.93,300126.0
2025-05-15 09:35:00,177.0,177.53,176.57,176.96,135891.0,177.0,177.53,176.57,176.96,135891.0
2025-05-15 09:40:00,177.02,177.32,176.84,176.94,151873.0,177.02,177.32,176.84,176.94,151873.0
2025-05-15 09:45:00,176.94,177.13,176.89,177.03,238783.0,176.94,177.13,176.89,177.03,238783.0
2025-05-15 09:50:00,177.03,177.06,176.83,176.96,118458.0,177.03,177.06,176.83,176.96,118458.0
2025-05-15 09:55:00,176.96,177.18,176.87,176.97,180517.0,176.96,177.18,176.87,176.97,180517.0
2025-05-15 10:00:00,176.97,177.99,176.93,177.6,186573.0,176.97,177.99,176.93,177.6,186573.0
2025-05-15 10:05:00,177.58,177.66,176.93,177.13,81733.0,177.58,177.66,176.93,177.13,81733.0
2025-05-15 10:10:00,177.14,177.53,176.94,177.36,156000.0,177.14,177.53,176.94,177.36,156000.0
2025-05-15 10:15:00,177.36,177.75,177.3,177.55,112162.0,177.36,177.75,177.3,177.55,112162.0
2025-05-15 10:20:00,177.55,178.03,177.49,177.94,120632.0,177.55,178.03,177.49,177.94,120632.0
2025-05-15 10:25:00,177.95,178.2,177.36,177.51,201431.0,177.95,178.2,177.36,177.51,201431.0
2025-05-15 10:30:00,177.53,178.2,177.52,177.99,265230.0,177.53,178.2,177.52,177.99,265230.0
2025-05-15 10:35:00,178.02,178.48,177.74,177.94,287082.0,178.02,178.48,177.74,177.94,287082.0
2025-05-15 10:40:00,178.05,178.15,177.46,177.56,99528.0,178.05,178.15,177.46,177.56,99528.0
2025-05-15 10:45:00,177.6,177.83,177.46,177.68,68205.0,177.6,177.83,177.46,177.68,68205.0
2025-05-15 10:50:00,177.69,177.78,177.63,177.66,74286.0,177.69,177.78,177.63,177.66,74286.0
2025-05-15 10:55:00,177.69,177.73,177.28,177.32,113149.0,177.69,177.73,177.28,177.32,113149.0
2025-05-15 11:00:00,177.32,177.48,177.23,177.43,130115.0,177.32,177.48,177.23,177.43,130115.0
2025-05-15 11:05:00,177.38,177.73,177.29,177.44,85599.0,177.38,177.73,177.29,177.44,85599.0
2025-05-15 11:10:00,177.46,178.3,177.45,178.2,97378.0,177.46,178.3,177.45,178.2,97378.0
2025-05-15 11:15:00,178.2,178.26,177.85,178.14,82708.0,178.2,178.26,177.85,178.14,82708.0
2025-05-15 11:20:00,178.24,178.51,178.08,178.13,95551.0,178.24,178.51,178.08,178.13,95551.0
2025-05-15 11:25:00,178.16,178.23,177.88,177.97,66083.0,178.16,178.23,177.88,177.97,66083.0
2025-05-15 11:30:00,177.99,178.09,177.72,177.72,101636.0,177.99,178.09,177.72,177.72,101636.0
2025-05-15 11:35:00,177.75,177.83,177.48,177.55,55486.0,177.75,177.83,177.48,177.55,55486.0
2025-05-15 11:40:00,177.55,178.0,177.53,177.88,95509.0,177.55,178.0,177.53,177.88,95509.0
2025-05-15 11:45:00,177.88,177.96,177.63,177.65,104915.0,177.88,177.96,177.63,177.65,104915.0
2025-05-15 11:50:00,177.66,177.8,177.6,177.65,66710.0,177.66,177.8,177.6,177.65,66710.0
2025-05-15 11:55:00,177.66,177.7,177.53,177.63,64847.0,177.66,177.7,177.53,177.63,64847.0
2025-05-15 12:00:00,177.63,177.7,177.58,177.63,102449.0,177.63,177.7,177.58,177.63,102449.0
2025-05-15 12:05:00,177.63,178.19,177.56,178.13,77595.0,177.63,178.19,177.56,178.13,77595.0
2025-05-15 12:10:00,178.19,178.19,177.91,177.94,85620.0,178.19,178.19,177.91,177.94,85620.0
2025-05-15 12:15:00,177.97,178.04,177.81,177.94,51064.0,177.97,178.04,177.81,177.94,51064.0
2025-05-15 12:20:00,177.94,178.03,177.92,178.0,73055.0,177.94,178.03,177.92,178.0,73055.0
2025-05-15 12:25:00,178.0,178.02,177.87,177.99,74730.0,178.0,178.02,177.87,177.99,74730.0
2025-05-15 12:30:00,177.97,178.04,177.89,177.92,44002.0,177.97,178.04,177.89,177.92,44002.0
2025-05-15 12:35:00,177.9,178.18,177.85,177.95,60384.0,177.9,178.18,177.85,177.95,60384.0
2025-05-15 12:40:00,177.89,178.05,177.89,178.0,36112.0,177.89,178.05,177.89,178.0,36112.0
2025-05-15 12:45:00,177.98,178.46,177.98,178.25,83573.0,177.98,178.46,177.98,178.25,83573.0
2025-05-15 12:50:00,178.25,178.74,178.21,178.63,117499.0,178.25,178.74,178.21,178.63,117499.0
2025-05-15 12:55:00,178.62,178.86,178.47,178.86,152407.0,178.62,178.86,178.47,178.86,152407.0
2025-05-15 13:00:00,178.81,179.25,178.8,179.16,61776.0,178.81,179.25,178.8,179.16,61776.0
2025-05-15 13:05:00,179.16,179.28,178.98,179.12,59167.0,179.16,179.28,178.98,179.12,59167.0
2025-05-15 13:10:00,179.08,179.46,179.03,179.37,37062.0,179.08,179.46,179.03,179.37,37062.0
2025-05-15 13:15:00,179.37,179.6,179.13,179.54,52618.0,179.37,179.6,179.13,179.54,52618.0
2025-05-15 13:20:00,179.53,179.7,179.4,179.59,52972.0,179.53,179.7,179.4,179.59,52972.0
2025-05-15 13:25:00,179.63,179.87,179.53,179.73,44819.0,179.63,179.87,179.53,179.73,44819.0
2025-05-15 13:30:00,179.73,179.85,179.53,179.54,45885.0,179.73,179.85,179.53,179.54,45885.0
2025-05-15 13:35:00,179.54,179.66,179.5,179.57,46717.0,179.54,179.66,179.5,179.57,46717.0
2025-05-15 13:40:00,179.57,179.69,179.42,179.61,58618.0,179.57,179.69,179.42,179.61,58618.0
2025-05-15 13:45:00,179.62,179.9,179.56,179.83,30373.0,179.62,179.9,179.56,179.83,30373.0
2025-05-15 13:50:00,179.82,180.05,179.71,180.05,45504.0,179.82,180.05,179.71,180.05,45504.0
2025-05-15 13:55:00,180.05,180.05,179.68,179.92,79740.0,180.05,180.05,179.68,179.92,79740.0
2025-05-15 14:00:00,179.92,179.95,179.63,179.65,53705.0,179.92,179.95,179.63,179.65,53705.0
2025-05-15 14:05:00,179.65,179.76,179.55,179.65,40394.0,179.65,179.76,179.55,179.65,40394.0
2025-05-15 14:10:00,179.63,179.69,179.57,179.63,28127.0,179.63,179.69,179.57,179.63,28127.0
2025-05-15 14:15:00,179.6,179.95,179.58,179.87,27213.0,179.6,179.95,179.58,179.87,27213.0
2025-05-15 14:20:00,179.92,179.92,179.76,179.81,40532.0,179.92,179.92,179.76,179.81,40532.0
2025-05-15 14:25:00,179.78,179.95,179.76,179.83,35563.0,179.78,179.95,179.76,179.83,35563.0
2025-05-15 14:30:00,179.78,180.0,179.72,179.85,40806.0,179.78,180.0,179.72,179.85,40806.0
2025-05-15 14:35:00,179.85,180.1,179.85,179.97,57592.0,179.85,180.1,179.85,179.97,57592.0
2025-05-15 14:40:00,179.97,180.27,179.94,180.23,44438.0,179.97,180.27,179.94,180.23,44438.0
2025-05-15 14:45:00,180.2,180.3,180.16,180.24,39331.0,180.2,180.3,180.16,180.24,39331.0
2025-05-15 14:50:00,180.24,180.35,180.14,180.22,27748.0,180.24,180.35,180.14,180.22,27748.0
2025-05-15 14:55:00,180.15,180.44,180.1,180.42,36356.0,180.15,180.44,180.1,180.42,36356.0
2025-05-15 15:00:00,180.43,180.51,180.29,180.34,54109.0,180.43,180.51,180.29,180.34,54109.0
2025-05-15 15:05:00,180.33,180.43,180.16,180.17,70502.0,180.33,180.43,180.16,180.17,70502.0
2025-05-15 15:10:00,180.21,180.5,180.16,180.43,98048.0,180.21,180.5,180.16,180.43,98048.0
2025-05-15 15:15:00,180.42,180.88,180.33,180.84,78304.0,180.42,180.88,180.33,180.84,78304.0
2025-05-15 15:20:00,180.84,181.32,180.72,181.15,86609.0,180.84,181.32,180.72,181.15,86609.0
2025-05-15 15:25:00,181.14,181.35,181.03,181.26,116946.0,181.14,181.35,181.03,181.26,116946.0
2025-05-15 15:30:00,181.35,181.85,181.26,181.75,164128.0,181.35,181.85,181.26,181.75,164128.0
2025-05-15 15:35:00,181.75,182.11,181.6,181.62,109389.0,181.75,182.11,181.6,181.62,109389.0
2025-05-15 15:40:00,181.62,181.83,181.53,181.77,99866.0,181.62,181.83,181.53,181.77,99866.0
2025-05-15 15:45:00,181.78,181.79,181.55,181.62,72391.0,181.78,181.79,181.55,181.62,72391.0
2025-05-15 15:50:00,181.61,181.75,181.36,181.52,167097.0,181.61,181.75,181.36,181.52,167097.0
2025-05-15 15:55:00,181.55,181.96,181.33,181.83,525829.0,181.55,181.96,181.33,181.83,525829.0
2025-05-16 09:30:00,181.3,181.4,180.52,180.85,526544.0,181.3,181.4,180.52,180.85,526544.0
2025-05-16 09:35:00,180.84,181.61,180.83,181.4,42901.0,180.84,181.61,180.83,181.4,42901.0
2025-05-16 09:40:00,181.31,182.0,181.31,181.76,35293.0,181.31,182.0,181.31,181.76,35293.0
2025-05-16 09:45:00,181.76,181.95,181.56,181.67,44607.0,181.76,181.95,181.56,181.67,44607.0
2025-05-16 09:50:00,181.64,182.58,181.6,182.25,53718.0,181.64,182.58,181.6,182.25,53718.0
2025-05-16 09:55:00,182.25,182.64,182.2,182.35,57627.0,182.25,182.64,182.2,182.35,57627.0
2025-05-16 10:00:00,182.35,182.5,182.17,182.36,55086.0,182.35,182.5,182.17,182.36,55086.0
2025-05-16 10:05:00,182.31,182.37,181.98,182.17,27870.0,182.31,182.37,181.98,182.17,27870.0
2025-05-16 10:10:00,182.18,182.32,181.65,181.7,51347.0,182.18,182.32,181.65,181.7,51347.0
2025-05-16 10:15:00,181.7,182.73,181.7,182.71,43214.0,181.7,182.73,181.7,182.71,43214.0
2025-05-16 10:20:00,182.71,182.74,182.43,182.53,27236.0,182.71,182.74,182.43,182.53,27236.0
2025-05-16 10:25:00,182.5,182.62,182.4,182.55,41297.0,182.5,182.62,182.4,182.55,41297.0
2025-05-16 10:30:00,182.52,182.65,182.37,182.59,32098.0,182.52,182.65,182.37,182.59,32098.0
2025-05-16 10:35:00,182.59,182.69,182.5,182.62,26361.0,182.59,182.69,182.5,182.62,26361.0
2025-05-16 10:40:00,182.62,182.68,182.2,182.27,41694.0,182.62,182.68,182.2,182.27,41694.0
2025-05-16 10:45:00,182.25,182.36,181.96,182.05,14288.0,182.25,182.36,181.96,182.05,14288.0
2025-05-16 10:50:00,182.05,182.16,181.95,182.13,29467.0,182.05,182.16,181.95,182.13,29467.0
2025-05-16 10:55:00,182.1,182.1,181.85,181.94,24498.0,182.1,182.1,181.85,181.94,24498.0
2025-05-16 11:00:00,181.94,182.29,181.84,182.26,47951.0,181.94,182.29,181.84,182.26,47951.0
2025-05-16 11:05:00,182.27,182.35,182.17,182.25,40021.0,182.27,182.35,182.17,182.25,40021.0
2025-05-16 11:10:00,182.18,182.37,182.11,182.23,39540.0,182.18,182.37,182.11,182.23,39540.0
2025-05-16 11:15:00,182.23,182.28,181.91,181.97,34325.0,182.23,182.28,181.91,181.97,34325.0
2025-05-16 11:20:00,182.03,182.11,181.84,181.99,41305.0,182.03,182.11,181.84,181.99,41305.0
2025-05-16 11:25:00,181.99,182.13,181.76,182.04,65681.0,181.99,182.13,181.76,182.04,65681.0
2025-05-16 11:30:00,182.04,182.09,181.8,181.93,83171.0,182.04,182.09,181.8,181.93,83171.0
2025-05-16 11:35:00,181.93,182.15,181.86,182.0,40286.0,181.93,182.15,181.86,182.0,40286.0
2025-05-16 11:40:00,182.0,182.13,181.84,182.09,20253.0,182.0,182.13,181.84,182.09,20253.0
2025-05-16 11:45:00,182.07,182.33,182.06,182.31,20968.0,182.07,182.33,182.06,182.31,20968.0
2025-05-16 11:50:00,182.29,182.48,182.26,182.41,15051.0,182.29,182.48,182.26,182.41,15051.0
2025-05-16 11:55:00,182.38,182.47,182.28,182.29,19433.0,182.38,182.47,182.28,182.29,19433.0
2025-05-16 12:00:00,182.31,182.49,182.21,182.25,22521.0,182.31,182.49,182.21,182.25,22521.0
2025-05-16 12:05:00,182.25,182.26,182.1,182.14,23426.0,182.25,182.26,182.1,182.14,23426.0
2025-05-16 12:10:00,182.14,182.39,182.1,182.26,66852.0,182.14,182.39,182.1,182.26,66852.0
2025-05-16 12:15:00,182.25,182.4,182.23,182.28,40522.0,182.25,182.4,182.23,182.28,40522.0
2025-05-16 12:20:00,182.28,182.35,182.09,182.32,18950.0,182.28,182.35,182.09,182.32,18950.0
2025-05-16 12:25:00,182.32,182.51,182.28,182.49,25894.0,182.32,182.51,182.28,182.49,25894.0
2025-05-16 12:30:00,182.49,182.63,182.49,182.53,17320.0,182.49,182.63,182.49,182.53,17320.0
2025-05-16 12:35:00,182.53,182.92,182.51,182.74,27697.0,182.53,182.92,182.51,182.74,27697.0
2025-05-16 12:40:00,182.75,182.79,182.45,182.45,19724.0,182.75,182.79,182.45,182.45,19724.0
2025-05-16 12:45:00,182.49,182.53,182.27,182.27,14533.0,182.49,182.53,182.27,182.27,14533.0
2025-05-16 12:50:00,182.36,182.65,182.25,182.58,32463.0,182.36,182.65,182.25,182.58,32463.0
2025-05-16 12:55:00,182.59,182.7,182.53,182.63,24936.0,182.59,182.7,182.53,182.63,24936.0
2025-05-16 13:00:00,182.6,182.92,182.5,182.83,29031.0,182.6,182.92,182.5,182.83,29031.0
2025-05-16 13:05:00,182.86,182.97,182.79,182.84,23590.0,182.86,182.97,182.79,182.84,23590.0
2025-05-16 13:10:00,182.87,182.87,182.67,182.81,13741.0,182.87,182.87,182.67,182.81,13741.0
2025-05-16 13:15:00,182.83,182.99,182.78,182.88,17652.0,182.83,182.99,182.78,182.88,17652.0
2025-05-16 13:20:00,182.89,182.96,182.7,182.7,26911.0,182.89,182.96,182.7,182.7,26911.0
2025-05-16 13:25:00,182.73,182.77,182.64,182.65,18656.0,182.73,182.77,182.64,182.65,18656.0
2025-05-16 13:30:00,182.69,182.83,182.69,182.74,24966.0,182.69,182.83,182.69,182.74,24966.0
2025-05-16 13:35:00,182.74,182.92,182.73,182.85,19467.0,182.74,182.92,182.73,182.85,19467.0
2025-05-16 13:40:00,182.87,183.03,182.81,183.03,27020.0,182.87,183.03,182.81,183.03,27020.0
2025-05-16 13:45:00,183.01,183.05,182.91,182.99,14970.0,183.01,183.05,182.91,182.99,14970.0
2025-05-16 13:50:00,182.99,183.0,182.84,182.89,19507.0,182.99,183.0,182.84,182.89,19507.0
2025-05-16 13:55:00,182.89,183.0,182.88,182.94,11779.0,182.89,183.0,182.88,182.94,11779.0
2025-05-16 14:00:00,182.93,183.05,182.85,183.0,19816.0,182.93,183.05,182.85,183.0,19816.0
2025-05-16 14:05:00,182.98,183.07,182.86,182.88,27677.0,182.98,183.07,182.86,182.88,27677.0
2025-05-16 14:10:00,182.84,182.84,182.72,182.78,19242.0,182.84,182.84,182.72,182.78,19242.0
2025-05-16 14:15:00,182.8,182.88,182.55,182.83,19091.0,182.8,182.88,182.55,182.83,19091.0
2025-05-16 14:20:00,182.83,182.87,182.68,182.78,16095.0,182.83,182.87,182.68,182.78,16095.0
2025-05-16 14:25:00,182.85,182.85,182.68,182.76,14159.0,182.85,182.85,182.68,182.76,14159.0
2025-05-16 14:30:00,182.78,182.87,182.57,182.62,23356.0,182.78,182.87,182.57,182.62,23356.0
2025-05-16 14:35:00,182.62,182.69,182.59,182.69,27584.0,182.62,182.69,182.59,182.69,27584.0
2025-05-16 14:40:00,182.65,182.74,182.55,182.69,26767.0,182.65,182.74,182.55,182.69,26767.0
2025-05-16 14:45:00,182.74,182.8,182.7,182.8,16955.0,182.74,182.8,182.7,182.8,16955.0
2025-05-16 14:50:00,182.78,183.03,182.74,182.94,36871.0,182.78,183.03,182.74,182.94,36871.0
2025-05-16 14:55:00,182.99,183.09,182.89,182.95,42528.0,182.99,183.09,182.89,182.95,42528.0
2025-05-16 15:00:00,182.95,183.26,182.95,183.11,24090.0,182.95,183.26,182.95,183.11,24090.0
2025-05-16 15:05:00,183.12,183.25,183.09,183.15,24434.0,183.12,183.25,183.09,183.15,24434.0
2025-05-16 15:10:00,183.15,183.29,182.96,183.25,52280.0,183.15,183.29,182.96,183.25,52280.0
2025-05-16 15:15:00,183.25,183.29,183.13,183.21,23744.0,183.25,183.29,183.13,183.21,23744.0
2025-05-16 15:20:00,183.24,183.41,183.2,183.24,19374.0,183.24,183.41,183.2,183.24,19374.0
2025-05-16 15:25:00,183.21,183.29,183.08,183.24,15346.0,183.21,183.29,183.08,183.24,15346.0
2025-05-16 15:30:00,183.2,183.26,183.03,183.23,24945.0,183.2,183.26,183.03,183.23,24945.0
2025-05-16 15:35:00,183.2,183.42,183.2,183.29,46289.0,183.2,183.42,183.2,183.29,46289.0
2025-05-16 15:40:00,183.27,183.34,183.2,183.29,51491.0,183.27,183.34,183.2,183.29,51491.0
2025-05-16 15:45:00,183.3,183.87,183.29,183.8,66022.0,183.3,183.87,183.29,183.8,66022.0
2025-05-16 15:50:00,183.77,183.82,183.51,183.51,112537.0,183.77,183.82,183.51,183.51,112537.0
2025-05-16 15:55:00,183.55,184.07,183.43,183.97,291976.0,183.55,184.07,183.43,183.97,291976.0
2025-05-19 09:30:00,184.22,184.95,183.53,184.68,134289.0,184.22,184.95,183.53,184.68,134289.0
2025-05-19 09:35:00,184.75,185.0,184.42,184.7,45728.0,184.75,185.0,184.42,184.7,45728.0
2025-05-19 09:40:00,184.63,184.63,182.85,183.14,53743.0,184.63,184.63,182.85,183.14,53743.0
2025-05-19 09:45:00,183.1,183.23,182.51,182.75,58817.0,183.1,183.23,182.51,182.75,58817.0
2025-05-19 09:50:00,182.89,183.41,182.6,183.41,37823.0,182.89,183.41,182.6,183.41,37823.0
2025-05-19 09:55:00,183.47,183.78,183.37,183.67,17790.0,183.47,183.78,183.37,183.67,17790.0
2025-05-19 10:00:00,183.75,184.23,183.65,183.96,60374.0,183.75,184.23,183.65,183.96,60374.0
2025-05-19 10:05:00,183.98,184.06,183.56,183.79,28090.0,183.98,184.06,183.56,183.79,28090.0
2025-05-19 10:10:00,183.79,183.94,183.4,183.77,25388.0,183.79,183.94,183.4,183.77,25388.0
2025-05-19 10:15:00,183.69,184.02,183.6,183.84,25458.0,183.69,184.02,183.6,183.84,25458.0
2025-05-19 10:20:00,183.84,184.2,183.76,183.87,21344.0,183.84,184.2,183.76,183.87,21344.0
2025-05-19 10:25:00,183.87,183.98,183.47,183.96,22267.0,183.87,183.98,183.47,183.96,22267.0
2025-05-19 10:30:00,183.91,183.95,183.71,183.71,21520.0,183.91,183.95,183.71,183.71,21520.0
2025-05-19 10:35:00,183.75,183.95,183.36,183.42,31383.0,183.75,183.95,183.36,183.42,31383.0
2025-05-19 10:40:00,183.42,183.76,183.41,183.62,20713.0,183.42,183.76,183.41,183.62,20713.0
2025-05-19 10:45:00,183.66,183.81,183.55,183.68,21469.0,183.66,183.81,183.55,183.68,21469.0
2025-05-19 10:50:00,183.69,183.94,183.6,183.73,28356.0,183.69,183.94,183.6,183.73,28356.0
2025-05-19 10:55:00,183.74,183.9,183.7,183.8,18210.0,183.74,183.9,183.7,183.8,18210.0
2025-05-19 11:00:00,183.8,184.2,183.8,184.2,12076.0,183.8,184.2,183.8,184.2,12076.0
2025-05-19 11:05:00,184.18,184.39,184.09,184.28,22424.0,184.18,184.39,184.09,184.28,22424.0
2025-05-19 11:10:00,184.28,184.48,184.15,184.39,20430.0,184.28,184.48,184.15,184.39,20430.0
2025-05-19 11:15:00,184.45,184.55,184.31,184.5,12503.0,184.45,184.55,184.31,184.5,12503.0
2025-05-19 11:20:00,184.43,184.6,184.32,184.58,14895.0,184.43,184.6,184.32,184.58,14895.0
2025-05-19 11:25:00,184.58,184.67,184.34,184.37,30108.0,184.58,184.67,184.34,184.37,30108.0
2025-05-19 11:30:00,184.44,184.53,184.19,184.2,34167.0,184.44,184.53,184.19,184.2,34167.0
2025-05-19 11:35:00,184.24,184.34,184.17,184.27,15923.0,184.24,184.34,184.17,184.27,15923.0
2025-05-19 11:40:00,184.31,184.63,184.24,184.62,19083.0,184.31,184.63,184.24,184.62,19083.0
2025-05-19 11:45:00,184.64,184.84,184.54,184.79,15733.0,184.64,184.84,184.54,184.79,15733.0
2025-05-19 11:50:00,184.8,185.0,184.73,184.89,26088.0,184.8,185.0,184.73,184.89,26088.0
2025-05-19 11:55:00,184.87,184.91,184.72,184.78,9880.0,184.87,184.91,184.72,184.78,9880.0
2025-05-19 12:00:00,184.74,184.78,184.56,184.68,14132.0,184.74,184.78,184.56,184.68,14132.0
2025-05-19 12:05:00,184.72,184.94,184.62,184.94,31191.0,184.72,184.94,184.62,184.94,31191.0
2025-05-19 12:10:00,184.91,184.92,184.59,184.78,26486.0,184.91,184.92,184.59,184.78,26486.0
2025-05-19 12:15:00,184.68,184.82,184.57,184.57,11069.0,184.68,184.82,184.57,184.57,11069.0
2025-05-19 12:20:00,184.56,184.59,184.44,184.56,8630.0,184.56,184.59,184.44,184.56,8630.0
2025-05-19 12:25:00,184.54,184.79,184.5,184.79,19850.0,184.54,184.79,184.5,184.79,19850.0
2025-05-19 12:30:00,184.77,184.81,184.69,184.79,12376.0,184.77,184.81,184.69,184.79,12376.0
2025-05-19 12:35:00,184.8,184.95,184.77,184.89,12772.0,184.8,184.95,184.77,184.89,12772.0
2025-05-19 12:40:00,184.89,184.97,184.79,184.92,20795.0,184.89,184.97,184.79,184.92,20795.0
2025-05-19 12:45:00,184.91,185.2,184.9,185.13,25658.0,184.91,185.2,184.9,185.13,25658.0
2025-05-19 12:50:00,185.13,185.21,185.07,185.19,7905.0,185.13,185.21,185.07,185.19,7905.0
2025-05-19 12:55:00,185.09,185.23,185.09,185.23,18901.0,185.09,185.23,185.09,185.23,18901.0
2025-05-19 13:00:00,185.2,185.37,185.18,185.34,20225.0,185.2,185.37,185.18,185.34,20225.0
2025-05-19 13:05:00,185.32,185.32,185.16,185.21,13034.0,185.32,185.32,185.16,185.21,13034.0
2025-05-19 13:10:00,185.23,185.3,185.15,185.2,11241.0,185.23,185.3,185.15,185.2,11241.0
2025-05-19 13:15:00,185.2,185.31,185.13,185.27,15582.0,185.2,185.31,185.13,185.27,15582.0
2025-05-19 13:20:00,185.27,185.48,185.26,185.42,31620.0,185.27,185.48,185.26,185.42,31620.0
2025-05-19 13:25:00,185.48,185.74,185.48,185.52,35464.0,185.48,185.74,185.48,185.52,35464.0
2025-05-19 13:30:00,185.54,185.55,185.37,185.44,20125.0,185.54,185.55,185.37,185.44,20125.0
2025-05-19 13:35:00,185.43,185.46,185.23,185.24,15580.0,185.43,185.46,185.23,185.24,15580.0
2025-05-19 13:40:00,185.27,185.27,185.07,185.14,11519.0,185.27,185.27,185.07,185.14,11519.0
2025-05-19 13:45:00,185.18,185.26,185.12,185.22,11755.0,185.18,185.26,185.12,185.22,11755.0
2025-05-19 13:50:00,185.22,185.26,185.09,185.09,15005.0,185.22,185.26,185.09,185.09,15005.0
2025-05-19 13:55:00,185.12,185.29,185.09,185.14,28665.0,185.12,185.29,185.09,185.14,28665.0
2025-05-19 14:00:00,185.1,185.22,185.03,185.2,10097.0,185.1,185.22,185.03,185.2,10097.0
2025-05-19 14:05:00,185.14,185.22,185.03,185.17,16805.0,185.14,185.22,185.03,185.17,16805.0
2025-05-19 14:10:00,185.13,185.21,185.1,185.18,11545.0,185.13,185.21,185.1,185.18,11545.0
2025-05-19 14:15:00,185.18,185.3,185.12,185.3,17933.0,185.18,185.3,185.12,185.3,17933.0
2025-05-19 14:20:00,185.25,185.3,185.08,185.11,10567.0,185.25,185.3,185.08,185.11,10567.0
2025-05-19 14:25:00,185.11,185.35,185.11,185.27,27783.0,185.11,185.35,185.11,185.27,27783.0
2025-05-19 14:30:00,185.3,185.5,185.24,185.48,15849.0,185.3,185.5,185.24,185.48,15849.0
2025-05-19 14:35:00,185.44,185.7,185.44,185.54,16072.0,185.44,185.7,185.44,185.54,16072.0
2025-05-19 14:40:00,185.58,185.58,185.45,185.48,21739.0,185.58,185.58,185.45,185.48,21739.0
2025-05-19 14:45:00,185.46,185.48,185.37,185.4,13790.0,185.46,185.48,185.37,185.4,13790.0
2025-05-19 14:50:00,185.36,185.41,185.17,185.17,15937.0,185.36,185.41,185.17,185.17,15937.0
2025-05-19 14:55:00,185.19,185.35,185.18,185.35,16384.0,185.19,185.35,185.18,185.35,16384.0
2025-05-19 15:00:00,185.3,185.4,185.21,185.37,12296.0,185.3,185.4,185.21,185.37,12296.0
2025-05-19 15:05:00,185.41,185.41,185.15,185.22,26905.0,185.41,185.41,185.15,185.22,26905.0
2025-05-19 15:10:00,185.21,185.21,184.93,185.02,17204.0,185.21,185.21,184.93,185.02,17204.0
2025-05-19 15:15:00,185.0,185.17,184.96,185.09,17397.0,185.0,185.17,184.96,185.09,17397.0
2025-05-19 15:20:00,185.09,185.26,185.05,185.13,17048.0,185.09,185.26,185.05,185.13,17048.0
2025-05-19 15:25:00,185.15,185.18,185.07,185.17,21951.0,185.15,185.18,185.07,185.17,21951.0
2025-05-19 15:30:00,185.19,185.31,185.17,185.27,22968.0,185.19,185.31,185.17,185.27,22968.0
2025-05-19 15:35:00,185.27,185.5,185.22,185.39,22741.0,185.27,185.5,185.22,185.39,22741.0
2025-05-19 15:40:00,185.39,185.59,185.38,185.59,27609.0,185.39,185.59,185.38,185.59,27609.0
2025-05-19 15:45:00,185.59,185.63,185.46,185.51,26557.0,185.59,185.63,185.46,185.51,26557.0
2025-05-19 15:50:00,185.53,185.75,185.49,185.66,38494.0,185.53,185.75,185.49,185.66,38494.0
2025-05-19 15:55:00,185.6,185.8,185.54,185.71,147698.0,185.6,185.8,185.54,185.71,147698.0
2025-05-20 09:30:00,184.86,185.49,184.74,185.3,134687.0,184.86,185.49,184.74,185.3,134687.0
2025-05-20 09:35:00,185.31,185.89,185.28,185.69,21181.0,185.31,185.89,185.28,185.69,21181.0
2025-05-20 09:40:00,185.58,185.87,185.28,185.77,24339.0,185.58,185.87,185.28,185.77,24339.0
2025-05-20 09:45:00,185.68,186.0,185.64,185.88,31448.0,185.68,186.0,185.64,185.88,31448.0
2025-05-20 09:50:00,185.82,185.97,185.31,185.45,26485.0,185.82,185.97,185.31,185.45,26485.0
2025-05-20 09:55:00,185.34,185.67,185.15,185.24,25943.0,185.34,185.67,185.15,185.24,25943.0
2025-05-20 10:00:00,185.23,185.69,185.09,185.69,23363.0,185.23,185.69,185.09,185.69,23363.0
2025-05-20 10:05:00,185.69,185.93,185.63,185.78,34909.0,185.69,185.93,185.63,185.78,34909.0
2025-05-20 10:10:00,185.71,185.92,185.7,185.89,17452.0,185.71,185.92,185.7,185.89,17452.0
2025-05-20 10:15:00,185.89,185.92,185.22,185.22,28705.0,185.89,185.92,185.22,185.22,28705.0
2025-05-20 10:20:00,185.28,185.28,184.69,184.79,64183.0,185.28,185.28,184.69,184.79,64183.0
2025-05-20 10:25:00,184.77,184.88,184.06,184.3,82042.0,184.77,184.88,184.06,184.3,82042.0
2025-05-20 10:30:00,184.36,184.86,184.31,184.73,83938.0,184.36,184.86,184.31,184.73,83938.0
2025-05-20 10:35:00,184.75,184.98,184.61,184.88,56859.0,184.75,184.98,184.61,184.88,56859.0
2025-05-20 10:40:00,184.92,185.0,184.53,184.57,23341.0,184.92,185.0,184.53,184.57,23341.0
2025-05-20 10:45:00,184.56,184.6,184.43,184.51,35001.0,184.56,184.6,184.43,184.51,35001.0
2025-05-20 10:50:00,184.49,184.78,184.32,184.42,35276.0,184.49,184.78,184.32,184.42,35276.0
2025-05-20 10:55:00,184.37,184.39,184.0,184.13,33039.0,184.37,184.39,184.0,184.13,33039.0
2025-05-20 11:00:00,184.03,184.08,183.66,183.74,23343.0,184.03,184.08,183.66,183.74,23343.0
2025-05-20 11:05:00,183.73,183.85,183.64,183.84,15657.0,183.73,183.85,183.64,183.84,15657.0
2025-05-20 11:10:00,183.85,184.2,183.85,184.16,32029.0,183.85,184.2,183.85,184.16,32029.0
2025-05-20 11:15:00,184.16,184.5,184.15,184.4,42682.0,184.16,184.5,184.15,184.4,42682.0
2025-05-20 11:20:00,184.44,184.7,184.43,184.45,26823.0,184.44,184.7,184.43,184.45,26823.0
2025-05-20 11:25:00,184.45,184.53,184.35,184.41,23342.0,184.45,184.53,184.35,184.41,23342.0
2025-05-20 11:30:00,184.45,184.55,184.32,184.5,30003.0,184.45,184.55,184.32,184.5,30003.0
2025-05-20 11:35:00,184.44,184.69,184.43,184.52,30452.0,184.44,184.69,184.43,184.52,30452.0
2025-05-20 11:40:00,184.58,184.75,184.45,184.49,14694.0,184.58,184.75,184.45,184.49,14694.0
2025-05-20 11:45:00,184.48,184.53,184.22,184.27,16077.0,184.48,184.53,184.22,184.27,16077.0
2025-05-20 11:50:00,184.27,184.37,184.09,184.21,22920.0,184.27,184.37,184.09,184.21,22920.0
2025-05-20 11:55:00,184.18,184.24,184.02,184.1,14334.0,184.18,184.24,184.02,184.1,14334.0
2025-05-20 12:00:00,184.09,184.37,184.05,184.22,36232.0,184.09,184.37,184.05,184.22,36232.0
2025-05-20 12:05:00,184.21,184.25,184.06,184.11,10607.0,184.21,184.25,184.06,184.11,10607.0
2025-05-20 12:10:00,184.11,184.15,183.94,184.02,8849.0,184.11,184.15,183.94,184.02,8849.0
2025-05-20 12:15:00,184.07,184.14,183.86,183.87,11278.0,184.07,184.14,183.86,183.87,11278.0
2025-05-20 12:20:00,183.87,183.92,183.74,183.79,7320.0,183.87,183.92,183.74,183.79,7320.0
2025-05-20 12:25:00,183.8,183.94,183.74,183.9,29515.0,183.8,183.94,183.74,183.9,29515.0
2025-05-20 12:30:00,183.86,183.91,183.66,183.66,10540.0,183.86,183.91,183.66,183.66,10540.0
2025-05-20 12:35:00,183.64,183.96,183.63,183.93,17781.0,183.64,183.96,183.63,183.93,17781.0
2025-05-20 12:40:00,183.94,184.27,183.91,184.06,11377.0,183.94,184.27,183.91,184.06,11377.0
2025-05-20 12:45:00,184.06,184.07,183.91,183.93,8752.0,184.06,184.07,183.91,183.93,8752.0
2025-05-20 12:50:00,183.96,184.09,183.96,184.04,8383.0,183.96,184.09,183.96,184.04,8383.0
2025-05-20 12:55:00,184.1,184.25,184.0,184.2,18241.0,184.1,184.25,184.0,184.2,18241.0
2025-05-20 13:00:00,184.2,184.5,184.18,184.46,26018.0,184.2,184.5,184.18,184.46,26018.0
2025-05-20 13:05:00,184.46,184.57,184.36,184.54,14211.0,184.46,184.57,184.36,184.54,14211.0
2025-05-20 13:10:00,184.48,184.58,184.39,184.58,21134.0,184.48,184.58,184.39,184.58,21134.0
2025-05-20 13:15:00,184.53,184.6,184.48,184.51,5979.0,184.53,184.6,184.48,184.51,5979.0
2025-05-20 13:20:00,184.55,184.57,184.41,184.44,14887.0,184.55,184.57,184.41,184.44,14887.0
2025-05-20 13:25:00,184.45,184.57,184.42,184.49,14781.0,184.45,184.57,184.42,184.49,14781.0
2025-05-20 13:30:00,184.49,184.55,184.44,184.53,11761.0,184.49,184.55,184.44,184.53,11761.0
2025-05-20 13:35:00,184.53,184.74,184.49,184.49,19836.0,184.53,184.74,184.49,184.49,19836.0
2025-05-20 13:40:00,184.53,184.6,184.42,184.47,15930.0,184.53,184.6,184.42,184.47,15930.0
2025-05-20 13:45:00,184.47,184.52,184.32,184.32,12789.0,184.47,184.52,184.32,184.32,12789.0
2025-05-20 13:50:00,184.31,184.38,184.24,184.38,16584.0,184.31,184.38,184.24,184.38,16584.0
2025-05-20 13:55:00,184.37,184.62,184.32,184.62,37059.0,184.37,184.62,184.32,184.62,37059.0
2025-05-20 14:00:00,184.64,185.1,184.63,185.0,32252.0,184.64,185.1,184.63,185.0,32252.0
2025-05-20 14:05:00,184.97,185.04,184.86,185.03,25458.0,184.97,185.04,184.86,185.03,25458.0
2025-05-20 14:10:00,185.06,185.18,184.94,184.98,24891.0,185.06,185.18,184.94,184.98,24891.0
2025-05-20 14:15:00,184.98,185.22,184.95,184.95,46240.0,184.98,185.22,184.95,184.95,46240.0
2025-05-20 14:20:00,184.92,184.92,184.45,184.59,21224.0,184.92,184.92,184.45,184.59,21224.0
2025-05-20 14:25:00,184.55,184.69,184.22,184.22,25052.0,184.55,184.69,184.22,184.22,25052.0
2025-05-20 14:30:00,184.21,184.34,184.16,184.21,12699.0,184.21,184.34,184.16,184.21,12699.0
2025-05-20 14:35:00,184.26,184.35,184.16,184.24,34683.0,184.26,184.35,184.16,184.24,34683.0
2025-05-20 14:40:00,184.27,184.28,183.94,184.09,53767.0,184.27,184.28,183.94,184.09,53767.0
2025-05-20 14:45:00,184.03,184.19,183.85,184.19,48324.0,184.03,184.19,183.85,184.19,48324.0
2025-05-20 14:50:00,184.1,184.27,184.1,184.17,44118.0,184.1,184.27,184.1,184.17,44118.0
2025-05-20 14:55:00,184.22,184.37,184.16,184.37,13495.0,184.22,184.37,184.16,184.37,13495.0
2025-05-20 15:00:00,184.34,184.35,184.06,184.09,20589.0,184.34,184.35,184.06,184.09,20589.0
2025-05-20 15:05:00,184.09,184.39,184.04,184.37,23746.0,184.09,184.39,184.04,184.37,23746.0
2025-05-20 15:10:00,184.37,184.72,184.35,184.72,40881.0,184.37,184.72,184.35,184.72,40881.0
2025-05-20 15:15:00,184.72,184.85,184.6,184.73,26487.0,184.72,184.85,184.6,184.73,26487.0
2025-05-20 15:20:00,184.73,184.88,184.7,184.84,36088.0,184.73,184.88,184.7,184.84,36088.0
2025-05-20 15:25:00,184.84,185.06,184.74,184.93,69132.0,184.84,185.06,184.74,184.93,69132.0
2025-05-20 15:30:00,184.93,185.36,184.92,185.27,109095.0,184.93,185.36,184.92,185.27,109095.0
2025-05-20 15:35:00,185.28,185.38,185.05,185.35,43142.0,185.28,185.38,185.05,185.35,43142.0
2025-05-20 15:40:00,185.39,185.46,185.04,185.05,75804.0,185.39,185.46,185.04,185.05,75804.0
2025-05-20 15:45:00,185.05,185.14,184.7,184.75,83543.0,185.05,185.14,184.7,184.75,83543.0
2025-05-20 15:50:00,184.75,184.87,184.51,184.62,102875.0,184.75,184.87,184.51,184.62,102875.0
2025-05-20 15:55:00,184.66,184.92,184.56,184.9,259911.0,184.66,184.92,184.56,184.9,259911.0
2025-05-21 09:30:00,183.93,184.81,183.58,184.39,85792.0,183.93,184.81,183.58,184.39,85792.0
2025-05-21 09:35:00,184.35,184.61,184.01,184.38,11328.0,184.35,184.61,184.01,184.38,11328.0
2025-05-21 09:40:00,184.37,184.41,183.62,183.7,13751.0,184.37,184.41,183.62,183.7,13751.0
2025-05-21 09:45:00,183.67,183.83,183.04,183.4,28963.0,183.67,183.83,183.04,183.4,28963.0
2025-05-21 09:50:00,183.36,183.49,183.0,183.04,28343.0,183.36,183.49,183.0,183.04,28343.0
2025-05-21 09:55:00,183.15,183.39,182.8,182.88,24399.0,183.15,183.39,182.8,182.88,24399.0
2025-05-21 10:00:00,182.84,183.87,182.81,183.72,37823.0,182.84,183.87,182.81,183.72,37823.0
2025-05-21 10:05:00,183.67,184.08,183.52,183.58,22396.0,183.67,184.08,183.52,183.58,22396.0
2025-05-21 10:10:00,183.57,183.68,183.4,183.67,13202.0,183.57,183.68,183.4,183.67,13202.0
2025-05-21 10:15:00,183.67,183.67,183.3,183.35,16772.0,183.67,183.67,183.3,183.35,16772.0
2025-05-21 10:20:00,183.35,183.58,183.22,183.47,16847.0,183.35,183.58,183.22,183.47,16847.0
2025-05-21 10:25:00,183.43,183.47,183.03,183.13,24177.0,183.43,183.47,183.03,183.13,24177.0
2025-05-21 10:30:00,183.13,183.4,183.04,183.32,10544.0,183.13,183.4,183.04,183.32,10544.0
2025-05-21 10:35:00,183.34,183.47,183.14,183.19,14246.0,183.34,183.47,183.14,183.19,14246.0
2025-05-21 10:40:00,183.18,183.32,182.84,182.92,14939.0,183.18,183.32,182.84,182.92,14939.0
2025-05-21 10:45:00,182.95,183.04,182.5,182.58,16666.0,182.95,183.04,182.5,182.58,16666.0
2025-05-21 10:50:00,182.58,182.79,182.56,182.73,31784.0,182.58,182.79,182.56,182.73,31784.0
2025-05-21 10:55:00,182.73,182.79,182.49,182.75,33232.0,182.73,182.79,182.49,182.75,33232.0
2025-05-21 11:00:00,182.75,182.95,182.57,182.74,31063.0,182.75,182.95,182.57,182.74,31063.0
2025-05-21 11:05:00,182.73,183.47,182.72,183.4,26727.0,182.73,183.47,182.72,183.4,26727.0
2025-05-21 11:10:00,183.4,183.84,183.22,183.8,20309.0,183.4,183.84,183.22,183.8,20309.0
2025-05-21 11:15:00,183.78,183.86,183.61,183.72,13515.0,183.78,183.86,183.61,183.72,13515.0
2025-05-21 11:20:00,183.75,183.93,183.71,183.81,8594.0,183.75,183.93,183.71,183.81,8594.0
2025-05-21 11:25:00,183.88,183.89,183.6,183.6,14050.0,183.88,183.89,183.6,183.6,14050.0
2025-05-21 11:30:00,183.66,183.71,183.36,183.41,16440.0,183.66,183.71,183.36,183.41,16440.0
2025-05-21 11:35:00,183.42,183.45,183.29,183.36,18237.0,183.42,183.45,183.29,183.36,18237.0
2025-05-21 11:40:00,183.41,183.89,183.4,183.87,11407.0,183.41,183.89,183.4,183.87,11407.0
2025-05-21 11:45:00,183.87,183.96,183.64,183.67,10881.0,183.87,183.96,183.64,183.67,10881.0
2025-05-21 11:50:00,183.67,183.98,183.62,183.87,9797.0,183.67,183.98,183.62,183.87,9797.0
2025-05-21 11:55:00,183.83,183.86,183.58,183.75,22780.0,183.83,183.86,183.58,183.75,22780.0
2025-05-21 12:00:00,183.76,183.81,183.57,183.63,7665.0,183.76,183.81,183.57,183.63,7665.0
2025-05-21 12:05:00,183.55,183.74,183.5,183.74,12253.0,183.55,183.74,183.5,183.74,12253.0
2025-05-21 12:10:00,183.75,183.77,183.61,183.71,9203.0,183.75,183.77,183.61,183.71,9203.0
2025-05-21 12:15:00,183.65,183.65,183.29,183.32,15296.0,183.65,183.65,183.29,183.32,15296.0
2025-05-21 12:20:00,183.22,183.3,183.13,183.19,9401.0,183.22,183.3,183.13,183.19,9401.0
2025-05-21 12:25:00,183.2,183.33,183.17,183.31,14073.0,183.2,183.33,183.17,183.31,14073.0
2025-05-21 12:30:00,183.33,183.52,183.2,183.32,18631.0,183.33,183.52,183.2,183.32,18631.0
2025-05-21 12:35:00,183.29,183.39,183.25,183.25,21146.0,183.29,183.39,183.25,183.25,21146.0
2025-05-21 12:40:00,183.25,183.39,183.17,183.19,10796.0,183.25,183.39,183.17,183.19,10796.0
2025-05-21 12:45:00,183.17,183.31,183.14,183.3,14312.0,183.17,183.31,183.14,183.3,14312.0
2025-05-21 12:50:00,183.33,183.33,183.1,183.14,15308.0,183.33,183.33,183.1,183.14,15308.0
2025-05-21 12:55:00,183.15,183.16,182.76,182.77,12978.0,183.15,183.16,182.76,182.77,12978.0
2025-05-21 13:00:00,182.86,182.96,182.75,182.93,10952.0,182.86,182.96,182.75,182.93,10952.0
2025-05-21 13:05:00,182.93,183.03,182.71,182.74,23064.0,182.93,183.03,182.71,182.74,23064.0
2025-05-21 13:10:00,182.8,182.8,182.56,182.75,4594.0,182.8,182.8,182.56,182.75,4594.0
2025-05-21 13:15:00,182.7,182.7,181.96,182.13,35347.0,182.7,182.7,181.96,182.13,35347.0
2025-05-21 13:20:00,182.14,182.15,181.79,182.0,44022.0,182.14,182.15,181.79,182.0,44022.0
2025-05-21 13:25:00,182.08,182.17,181.88,181.98,11751.0,182.08,182.17,181.88,181.98,11751.0
2025-05-21 13:30:00,181.89,182.51,181.81,182.42,18988.0,181.89,182.51,181.81,182.42,18988.0
2025-05-21 13:35:00,182.32,182.84,182.32,182.84,31158.0,182.32,182.84,182.32,182.84,31158.0
2025-05-21 13:40:00,182.8,182.8,182.36,182.36,9322.0,182.8,182.8,182.36,182.36,9322.0
2025-05-21 13:45:00,182.41,182.62,182.37,182.38,19767.0,182.41,182.62,182.37,182.38,19767.0
2025-05-21 13:50:00,182.39,182.54,182.34,182.37,7313.0,182.39,182.54,182.34,182.37,7313.0
2025-05-21 13:55:00,182.33,182.41,182.11,182.16,7743.0,182.33,182.41,182.11,182.16,7743.0
2025-05-21 14:00:00,182.2,182.25,181.9,182.02,12121.0,182.2,182.25,181.9,182.02,12121.0
2025-05-21 14:05:00,181.92,182.31,181.92,182.25,15525.0,181.92,182.31,181.92,182.25,15525.0
2025-05-21 14:10:00,182.25,182.27,182.07,182.2,35432.0,182.25,182.27,182.07,182.2,35432.0
2025-05-21 14:15:00,182.2,182.32,182.06,182.09,12126.0,182.2,182.32,182.06,182.09,12126.0
2025-05-21 14:20:00,182.09,182.31,181.98,182.2,26776.0,182.09,182.31,181.98,182.2,26776.0
2025-05-21 14:25:00,182.23,182.44,182.23,182.31,20085.0,182.23,182.44,182.23,182.31,20085.0
2025-05-21 14:30:00,182.31,182.41,182.19,182.36,14191.0,182.31,182.41,182.19,182.36,14191.0
2025-05-21 14:35:00,182.44,182.49,182.08,182.22,19172.0,182.44,182.49,182.08,182.22,19172.0
2025-05-21 14:40:00,182.2,182.29,182.15,182.26,11413.0,182.2,182.29,182.15,182.26,11413.0
2025-05-21 14:45:00,182.25,182.34,181.89,182.01,15251.0,182.25,182.34,181.89,182.01,15251.0
2025-05-21 14:50:00,181.98,181.98,181.77,181.85,13851.0,181.98,181.98,181.77,181.85,13851.0
2025-05-21 14:55:00,181.85,182.05,181.75,181.85,29336.0,181.85,182.05,181.75,181.85,29336.0
2025-05-21 15:00:00,181.85,181.93,181.76,181.76,26724.0,181.85,181.93,181.76,181.76,26724.0
2025-05-21 15:05:00,181.78,181.97,181.74,181.82,15635.0,181.78,181.97,181.74,181.82,15635.0
2025-05-21 15:10:00,181.78,182.1,181.75,182.09,21249.0,181.78,182.1,181.75,182.09,21249.0
2025-05-21 15:15:00,182.1,182.24,181.99,182.09,14815.0,182.1,182.24,181.99,182.09,14815.0
2025-05-21 15:20:00,182.1,182.12,181.74,181.77,28930.0,182.1,182.12,181.74,181.77,28930.0
2025-05-21 15:25:00,181.74,181.85,181.66,181.77,34738.0,181.74,181.85,181.66,181.77,34738.0
2025-05-21 15:30:00,181.79,182.11,181.73,182.08,33006.0,181.79,182.11,181.73,182.08,33006.0
2025-05-21 15:35:00,182.05,182.24,182.04,182.16,43202.0,182.05,182.24,182.04,182.16,43202.0
2025-05-21 15:40:00,182.16,182.2,181.93,182.03,33019.0,182.16,182.2,181.93,182.03,33019.0
2025-05-21 15:45:00,182.01,182.09,181.84,181.89,32795.0,182.01,182.09,181.84,181.89,32795.0
2025-05-21 15:50:00,182.0,182.01,181.54,181.54,54678.0,182.0,182.01,181.54,181.54,54678.0
2025-05-21 15:55:00,181.6,181.9,181.58,181.72,276950.0,181.6,181.9,181.58,181.72,276950.0
2025-05-22 09:30:00,181.41,182.02,181.16,181.95,85593.0,181.41,182.02,181.16,181.95,85593.0
2025-05-22 09:35:00,181.86,182.06,181.52,182.0,37454.0,181.86,182.06,181.52,182.0,37454.0
2025-05-22 09:40:00,182.01,182.28,181.79,181.84,13019.0,182.01,182.28,181.79,181.84,13019.0
2025-05-22 09:45:00,181.86,182.08,181.41,181.56,29958.0,181.86,182.08,181.41,181.56,29958.0
2025-05-22 09:50:00,181.56,181.89,181.42,181.78,43831.0,181.56,181.89,181.42,181.78,43831.0
2025-05-22 09:55:00,181.76,181.85,181.38,181.57,25600.0,181.76,181.85,181.38,181.57,25600.0
2025-05-22 10:00:00,181.58,181.86,181.4,181.55,21416.0,181.58,181.86,181.4,181.55,21416.0
2025-05-22 10:05:00,181.43,181.79,181.36,181.52,21273.0,181.43,181.79,181.36,181.52,21273.0
2025-05-22 10:10:00,181.52,181.76,181.52,181.64,23678.0,181.52,181.76,181.52,181.64,23678.0
2025-05-22 10:15:00,181.64,181.98,181.64,181.89,54474.0,181.64,181.98,181.64,181.89,54474.0
2025-05-22 10:20:00,181.93,181.98,181.25,181.29,26200.0,181.93,181.98,181.25,181.29,26200.0
2025-05-22 10:25:00,181.27,181.41,181.09,181.09,17844.0,181.27,181.41,181.09,181.09,17844.0
2025-05-22 10:30:00,181.11,181.29,180.62,180.68,16611.0,181.11,181.29,180.62,180.68,16611.0
2025-05-22 10:35:00,180.69,181.09,180.68,180.94,36545.0,180.69,181.09,180.68,180.94,36545.0
2025-05-22 10:40:00,180.93,181.09,180.8,180.86,16124.0,180.93,181.09,180.8,180.86,16124.0
2025-05-22 10:45:00,180.92,181.22,180.92,181.03,49851.0,180.92,181.22,180.92,181.03,49851.0
2025-05-22 10:50:00,181.03,181.2,180.78,180.78,27440.0,181.03,181.2,180.78,180.78,27440.0
2025-05-22 10:55:00,180.79,181.0,180.71,180.99,13626.0,180.79,181.0,180.71,180.99,13626.0
2025-05-22 11:00:00,180.98,181.02,180.79,180.79,17620.0,180.98,181.02,180.79,180.79,17620.0
2025-05-22 11:05:00,180.84,180.87,180.62,180.64,15171.0,180.84,180.87,180.62,180.64,15171.0
2025-05-22 11:10:00,180.65,180.71,180.25,180.35,42964.0,180.65,180.71,180.25,180.35,42964.0
2025-05-22 11:15:00,180.35,180.49,180.31,180.44,23051.0,180.35,180.49,180.31,180.44,23051.0
2025-05-22 11:20:00,180.46,180.58,180.4,180.49,34272.0,180.46,180.58,180.4,180.49,34272.0
2025-05-22 11:25:00,180.5,180.77,180.5,180.66,51069.0,180.5,180.77,180.5,180.66,51069.0
2025-05-22 11:30:00,180.66,180.86,180.62,180.75,32053.0,180.66,180.86,180.62,180.75,32053.0
2025-05-22 11:35:00,180.72,181.09,180.71,181.02,49738.0,180.72,181.09,180.71,181.02,49738.0
2025-05-22 11:40:00,180.98,181.06,180.81,180.84,22622.0,180.98,181.06,180.81,180.84,22622.0
2025-05-22 11:45:00,180.83,181.06,180.79,180.86,22232.0,180.83,181.06,180.79,180.86,22232.0
2025-05-22 11:50:00,180.83,181.05,180.82,180.95,21705.0,180.83,181.05,180.82,180.95,21705.0
2025-05-22 11:55:00,180.96,181.07,180.94,181.02,25430.0,180.96,181.07,180.94,181.02,25430.0
2025-05-22 12:00:00,181.02,181.26,181.01,181.16,26936.0,181.02,181.26,181.01,181.16,26936.0
2025-05-22 12:05:00,181.14,181.17,180.97,181.02,17632.0,181.14,181.17,180.97,181.02,17632.0
2025-05-22 12:10:00,180.97,181.37,180.97,181.36,21862.0,180.97,181.37,180.97,181.36,21862.0
2025-05-22 12:15:00,181.38,181.53,181.31,181.31,18360.0,181.38,181.53,181.31,181.31,18360.0
2025-05-22 12:20:00,181.31,181.52,181.31,181.45,9267.0,181.31,181.52,181.31,181.45,9267.0
2025-05-22 12:25:00,181.44,181.73,181.43,181.65,11838.0,181.44,181.73,181.43,181.65,11838.0
2025-05-22 12:30:00,181.72,181.79,181.61,181.65,14223.0,181.72,181.79,181.61,181.65,14223.0
2025-05-22 12:35:00,181.64,181.85,181.62,181.85,10990.0,181.64,181.85,181.62,181.85,10990.0
2025-05-22 12:40:00,181.8,181.87,181.64,181.69,20784.0,181.8,181.87,181.64,181.69,20784.0
2025-05-22 12:45:00,181.7,181.77,181.58,181.71,21658.0,181.7,181.77,181.58,181.71,21658.0
2025-05-22 12:50:00,181.74,181.79,181.67,181.67,14441.0,181.74,181.79,181.67,181.67,14441.0
2025-05-22 12:55:00,181.72,181.72,181.43,181.47,19565.0,181.72,181.72,181.43,181.47,19565.0
2025-05-22 13:00:00,181.49,181.49,181.16,181.23,20799.0,181.49,181.49,181.16,181.23,20799.0
2025-05-22 13:05:00,181.18,181.32,181.06,181.26,35709.0,181.18,181.32,181.06,181.26,35709.0
2025-05-22 13:10:00,181.26,181.47,181.1,181.38,45195.0,181.26,181.47,181.1,181.38,45195.0
2025-05-22 13:15:00,181.43,182.03,181.38,181.96,65752.0,181.43,182.03,181.38,181.96,65752.0
2025-05-22 13:20:00,182.0,182.34,181.94,182.17,44222.0,182.0,182.34,181.94,182.17,44222.0
2025-05-22 13:25:00,182.19,182.54,182.18,182.47,19451.0,182.19,182.54,182.18,182.47,19451.0
2025-05-22 13:30:00,182.49,182.9,182.42,182.86,12745.0,182.49,182.9,182.42,182.86,12745.0
2025-05-22 13:35:00,182.86,182.87,182.65,182.75,23831.0,182.86,182.87,182.65,182.75,23831.0
2025-05-22 13:40:00,182.75,182.78,182.56,182.67,11129.0,182.75,182.78,182.56,182.67,11129.0
2025-05-22 13:45:00,182.71,182.86,182.65,182.85,13293.0,182.71,182.86,182.65,182.85,13293.0
2025-05-22 13:50:00,182.79,183.04,182.75,182.98,19688.0,182.79,183.04,182.75,182.98,19688.0
2025-05-22 13:55:00,182.96,183.02,182.85,182.93,25682.0,182.96,183.02,182.85,182.93,25682.0
2025-05-22 14:00:00,182.94,183.01,182.64,182.7,38902.0,182.94,183.01,182.64,182.7,38902.0
2025-05-22 14:05:00,182.69,182.92,182.64,182.89,47271.0,182.69,182.92,182.64,182.89,47271.0
2025-05-22 14:10:00,182.9,182.9,182.56,182.75,36637.0,182.9,182.9,182.56,182.75,36637.0
2025-05-22 14:15:00,182.75,183.08,182.75,183.02,25174.0,182.75,183.08,182.75,183.02,25174.0
2025-05-22 14:20:00,183.04,183.23,183.0,183.12,28107.0,183.04,183.23,183.0,183.12,28107.0
2025-05-22 14:25:00,183.13,183.28,183.09,183.11,24807.0,183.13,183.28,183.09,183.11,24807.0
2025-05-22 14:30:00,183.1,183.12,182.94,183.07,24798.0,183.1,183.12,182.94,183.07,24798.0
2025-05-22 14:35:00,183.03,183.12,182.88,182.94,18201.0,183.03,183.12,182.88,182.94,18201.0
2025-05-22 14:40:00,182.94,182.97,182.76,182.87,23361.0,182.94,182.97,182.76,182.87,23361.0
2025-05-22 14:45:00,182.87,182.98,182.84,182.84,10646.0,182.87,182.98,182.84,182.84,10646.0
2025-05-22 14:50:00,182.83,183.05,182.83,182.92,14544.0,182.83,183.05,182.83,182.92,14544.0
2025-05-22 14:55:00,182.94,183.11,182.88,183.04,17701.0,182.94,183.11,182.88,183.04,17701.0
2025-05-22 15:00:00,183.01,183.05,182.84,182.84,15725.0,183.01,183.05,182.84,182.84,15725.0
2025-05-22 15:05:00,182.82,182.92,182.78,182.8,22321.0,182.82,182.92,182.78,182.8,22321.0
2025-05-22 15:10:00,182.82,182.93,182.76,182.86,22249.0,182.82,182.93,182.76,182.86,22249.0
2025-05-22 15:15:00,182.86,182.92,182.71,182.83,31147.0,182.86,182.92,182.71,182.83,31147.0
2025-05-22 15:20:00,182.81,183.09,182.76,183.06,49692.0,182.81,183.09,182.76,183.06,49692.0
2025-05-22 15:25:00,183.09,183.41,183.06,183.36,28106.0,183.09,183.41,183.06,183.36,28106.0
2025-05-22 15:30:00,183.37,183.56,183.35,183.56,39070.0,183.37,183.56,183.35,183.56,39070.0
2025-05-22 15:35:00,183.56,183.56,183.37,183.4,29190.0,183.56,183.56,183.37,183.4,29190.0
2025-05-22 15:40:00,183.38,183.41,183.21,183.24,23869.0,183.38,183.41,183.21,183.24,23869.0
2025-05-22 15:45:00,183.23,183.26,183.02,183.17,49704.0,183.23,183.26,183.02,183.17,49704.0
2025-05-22 15:50:00,183.24,183.26,182.76,182.76,49072.0,183.24,183.26,182.76,182.76,49072.0
2025-05-22 15:55:00,182.79,182.82,182.19,182.45,220580.0,182.79,182.82,182.19,182.45,220580.0
2025-05-23 09:30:00,182.37,182.68,181.71,182.28,157988.0,182.37,182.68,181.71,182.28,157988.0
2025-05-23 09:35:00,182.26,182.42,181.91,182.18,28648.0,182.26,182.42,181.91,182.18,28648.0
2025-05-23 09:40:00,182.18,182.65,182.09,182.64,37523.0,182.18,182.65,182.09,182.64,37523.0
2025-05-23 09:45:00,182.65,182.93,182.36,182.91,19608.0,182.65,182.93,182.36,182.91,19608.0
2025-05-23 09:50:00,182.81,183.2,182.71,183.2,18103.0,182.81,183.2,182.71,183.2,18103.0
2025-05-23 09:55:00,183.2,183.2,182.04,182.61,18261.0,183.2,183.2,182.04,182.61,18261.0
2025-05-23 10:00:00,182.57,182.69,182.26,182.65,25902.0,182.57,182.69,182.26,182.65,25902.0
2025-05-23 10:05:00,182.7,182.79,182.03,182.09,20226.0,182.7,182.79,182.03,182.09,20226.0
2025-05-23 10:10:00,182.09,182.51,182.03,182.36,16767.0,182.09,182.51,182.03,182.36,16767.0
2025-05-23 10:15:00,182.35,182.41,181.91,181.94,12759.0,182.35,182.41,181.91,181.94,12759.0
2025-05-23 10:20:00,181.95,182.06,181.82,182.06,17700.0,181.95,182.06,181.82,182.06,17700.0
2025-05-23 10:25:00,182.06,182.23,181.83,181.98,9156.0,182.06,182.23,181.83,181.98,9156.0
2025-05-23 10:30:00,182.11,182.4,182.07,182.3,13268.0,182.11,182.4,182.07,182.3,13268.0
2025-05-23 10:35:00,182.36,182.36,182.04,182.18,13390.0,182.36,182.36,182.04,182.18,13390.0
2025-05-23 10:40:00,182.16,182.57,182.16,182.44,30643.0,182.16,182.57,182.16,182.44,30643.0
2025-05-23 10:45:00,182.4,182.69,182.3,182.5,37685.0,182.4,182.69,182.3,182.5,37685.0
2025-05-23 10:50:00,182.45,182.56,182.15,182.28,18620.0,182.45,182.56,182.15,182.28,18620.0
2025-05-23 10:55:00,182.28,182.48,182.27,182.36,22228.0,182.28,182.48,182.27,182.36,22228.0
2025-05-23 11:00:00,182.36,182.47,182.21,182.38,21738.0,182.36,182.47,182.21,182.38,21738.0
2025-05-23 11:05:00,182.33,182.38,182.04,182.18,24023.0,182.33,182.38,182.04,182.18,24023.0
2025-05-23 11:10:00,182.23,182.53,182.17,182.47,43743.0,182.23,182.53,182.17,182.47,43743.0
2025-05-23 11:15:00,182.44,182.77,182.41,182.77,13450.0,182.44,182.77,182.41,182.77,13450.0
2025-05-23 11:20:00,182.79,183.03,182.78,182.85,41796.0,182.79,183.03,182.78,182.85,41796.0
2025-05-23 11:25:00,182.84,182.93,182.74,182.8,11299.0,182.84,182.93,182.74,182.8,11299.0
2025-05-23 11:30:00,182.77,182.95,182.75,182.9,18312.0,182.77,182.95,182.75,182.9,18312.0
2025-05-23 11:35:00,182.94,183.16,182.83,183.05,24058.0,182.94,183.16,182.83,183.05,24058.0
2025-05-23 11:40:00,183.04,183.15,182.94,182.96,22219.0,183.04,183.15,182.94,182.96,22219.0
2025-05-23 11:45:00,183.02,183.14,182.87,183.07,9288.0,183.02,183.14,182.87,183.07,9288.0
2025-05-23 11:50:00,183.07,183.12,182.83,182.95,30796.0,183.07,183.12,182.83,182.95,30796.0
2025-05-23 11:55:00,182.98,182.99,182.87,182.95,7132.0,182.98,182.99,182.87,182.95,7132.0
2025-05-23 12:00:00,183.01,183.01,182.78,182.91,14440.0,183.01,183.01,182.78,182.91,14440.0
2025-05-23 12:05:00,182.78,182.84,182.6,182.6,13418.0,182.78,182.84,182.6,182.6,13418.0
2025-05-23 12:10:00,182.73,182.89,182.66,182.8,26027.0,182.73,182.89,182.66,182.8,26027.0
2025-05-23 12:15:00,182.8,182.91,182.79,182.84,9883.0,182.8,182.91,182.79,182.84,9883.0
2025-05-23 12:20:00,182.84,183.28,182.84,183.28,8768.0,182.84,183.28,182.84,183.28,8768.0
2025-05-23 12:25:00,183.28,183.45,183.24,183.29,13320.0,183.28,183.45,183.24,183.29,13320.0
2025-05-23 12:30:00,183.22,183.25,183.0,183.16,15053.0,183.22,183.25,183.0,183.16,15053.0
2025-05-23 12:35:00,183.16,183.65,183.16,183.57,32129.0,183.16,183.65,183.16,183.57,32129.0
2025-05-23 12:40:00,183.57,183.57,183.12,183.12,40684.0,183.57,183.57,183.12,183.12,40684.0
2025-05-23 12:45:00,183.17,183.24,183.05,183.14,33466.0,183.17,183.24,183.05,183.14,33466.0
2025-05-23 12:50:00,183.17,183.49,183.08,183.49,11545.0,183.17,183.49,183.08,183.49,11545.0
2025-05-23 12:55:00,183.46,183.68,183.46,183.61,50519.0,183.46,183.68,183.46,183.61,50519.0
2025-05-23 13:00:00,183.62,183.7,183.44,183.65,26566.0,183.62,183.7,183.44,183.65,26566.0
2025-05-23 13:05:00,183.65,183.86,183.62,183.69,17479.0,183.65,183.86,183.62,183.69,17479.0
2025-05-23 13:10:00,183.73,184.0,183.69,183.88,25521.0,183.73,184.0,183.69,183.88,25521.0
2025-05-23 13:15:00,183.84,184.0,183.79,183.99,18613.0,183.84,184.0,183.79,183.99,18613.0
2025-05-23 13:20:00,183.95,184.01,183.85,183.91,9847.0,183.95,184.01,183.85,183.91,9847.0
2025-05-23 13:25:00,183.91,184.09,183.89,183.94,16454.0,183.91,184.09,183.89,183.94,16454.0
2025-05-23 13:30:00,183.92,183.93,183.72,183.82,14468.0,183.92,183.93,183.72,183.82,14468.0
2025-05-23 13:35:00,183.82,183.87,183.68,183.77,12902.0,183.82,183.87,183.68,183.77,12902.0
2025-05-23 13:40:00,183.78,183.84,183.58,183.7,21996.0,183.78,183.84,183.58,183.7,21996.0
2025-05-23 13:45:00,183.7,184.03,183.69,183.87,25015.0,183.7,184.03,183.69,183.87,25015.0
2025-05-23 13:50:00,183.92,184.12,183.88,183.94,12562.0,183.92,184.12,183.88,183.94,12562.0
2025-05-23 13:55:00,183.9,184.02,183.71,183.87,12270.0,183.9,184.02,183.71,183.87,12270.0
2025-05-23 14:00:00,183.87,184.0,183.75,184.0,12502.0,183.87,184.0,183.75,184.0,12502.0
2025-05-23 14:05:00,183.96,184.03,183.91,183.95,9463.0,183.96,184.03,183.91,183.95,9463.0
2025-05-23 14:10:00,183.98,183.98,183.81,183.96,9855.0,183.98,183.98,183.81,183.96,9855.0
2025-05-23 14:15:00,183.91,183.95,183.72,183.77,10423.0,183.91,183.95,183.72,183.77,10423.0
2025-05-23 14:20:00,183.77,183.83,183.6,183.77,14441.0,183.77,183.83,183.6,183.77,14441.0
2025-05-23 14:25:00,183.75,183.85,183.64,183.73,16238.0,183.75,183.85,183.64,183.73,16238.0
2025-05-23 14:30:00,183.78,183.94,183.78,183.86,3786.0,183.78,183.94,183.78,183.86,3786.0
2025-05-23 14:35:00,183.86,184.04,183.73,183.74,13893.0,183.86,184.04,183.73,183.74,13893.0
2025-05-23 14:40:00,183.77,183.86,183.69,183.86,7658.0,183.77,183.86,183.69,183.86,7658.0
2025-05-23 14:45:00,183.78,183.83,183.5,183.59,23210.0,183.78,183.83,183.5,183.59,23210.0
2025-05-23 14:50:00,183.59,183.76,183.59,183.67,6671.0,183.59,183.76,183.59,183.67,6671.0
2025-05-23 14:55:00,183.68,183.69,183.47,183.52,11427.0,183.68,183.69,183.47,183.52,11427.0
2025-05-23 15:00:00,183.47,183.57,183.38,183.48,10379.0,183.47,183.57,183.38,183.48,10379.0
2025-05-23 15:05:00,183.52,183.68,183.52,183.64,5891.0,183.52,183.68,183.52,183.64,5891.0
2025-05-23 15:10:00,183.64,183.87,183.63,183.83,9951.0,183.64,183.87,183.63,183.83,9951.0
2025-05-23 15:15:00,183.77,183.82,183.59,183.6,10323.0,183.77,183.82,183.59,183.6,10323.0
2025-05-23 15:20:00,183.61,183.64,183.49,183.6,14089.0,183.61,183.64,183.49,183.6,14089.0
2025-05-23 15:25:00,183.62,183.64,183.47,183.54,12852.0,183.62,183.64,183.47,183.54,12852.0
2025-05-23 15:30:00,183.53,183.69,183.52,183.63,22016.0,183.53,183.69,183.52,183.63,22016.0
2025-05-23 15:35:00,183.68,183.94,183.59,183.94,23675.0,183.68,183.94,183.59,183.94,23675.0
2025-05-23 15:40:00,183.95,184.1,183.86,183.94,21834.0,183.95,184.1,183.86,183.94,21834.0
2025-05-23 15:45:00,183.95,183.96,183.77,183.77,19961.0,183.95,183.96,183.77,183.77,19961.0
2025-05-23 15:50:00,183.82,183.83,183.18,183.27,24605.0,183.82,183.83,183.18,183.27,24605.0
2025-05-23 15:55:00,183.25,183.67,183.06,183.31,202079.0,183.25,183.67,183.06,183.31,202079.0
2025-05-27 09:30:00,184.27,184.64,183.9,184.18,155605.0,184.27,184.64,183.9,184.18,155605.0
2025-05-27 09:35:00,184.18,184.95,184.18,184.78,89852.0,184.18,184.95,184.18,184.78,89852.0
2025-05-27 09:40:00,184.78,185.08,184.7,184.92,39265.0,184.78,185.08,184.7,184.92,39265.0
2025-05-27 09:45:00,184.87,184.94,184.41,184.49,24611.0,184.87,184.94,184.41,184.49,24611.0
2025-05-27 09:50:00,184.49,185.1,184.32,184.97,56062.0,184.49,185.1,184.32,184.97,56062.0
2025-05-27 09:55:00,184.93,184.96,184.41,184.58,42631.0,184.93,184.96,184.41,184.58,42631.0
2025-05-27 10:00:00,184.58,185.01,184.49,184.9,73299.0,184.58,185.01,184.49,184.9,73299.0
2025-05-27 10:05:00,184.9,185.49,184.9,185.43,55006.0,184.9,185.49,184.9,185.43,55006.0
2025-05-27 10:10:00,185.44,185.5,184.95,185.02,36529.0,185.44,185.5,184.95,185.02,36529.0
2025-05-27 10:15:00,185.0,185.08,184.61,184.97,77265.0,185.0,185.08,184.61,184.97,77265.0
2025-05-27 10:20:00,184.99,185.33,184.92,185.17,40472.0,184.99,185.33,184.92,185.17,40472.0
2025-05-27 10:25:00,185.17,185.47,185.13,185.22,19963.0,185.17,185.47,185.13,185.22,19963.0
2025-05-27 10:30:00,185.19,185.39,184.84,184.94,29184.0,185.19,185.39,184.84,184.94,29184.0
2025-05-27 10:35:00,184.94,184.98,184.77,184.82,20857.0,184.94,184.98,184.77,184.82,20857.0
2025-05-27 10:40:00,184.89,185.03,184.63,184.92,32800.0,184.89,185.03,184.63,184.92,32800.0
2025-05-27 10:45:00,184.83,185.25,184.82,184.99,33482.0,184.83,185.25,184.82,184.99,33482.0
2025-05-27 10:50:00,184.99,185.16,184.84,185.09,33968.0,184.99,185.16,184.84,185.09,33968.0
2025-05-27 10:55:00,185.07,185.13,184.86,184.96,30604.0,185.07,185.13,184.86,184.96,30604.0
2025-05-27 11:00:00,184.97,185.01,184.73,184.82,31283.0,184.97,185.01,184.73,184.82,31283.0
2025-05-27 11:05:00,184.8,184.93,184.72,184.77,36044.0,184.8,184.93,184.72,184.77,36044.0
2025-05-27 11:10:00,184.82,185.16,184.8,185.13,26741.0,184.82,185.16,184.8,185.13,26741.0
2025-05-27 11:15:00,185.11,185.37,185.08,185.31,51332.0,185.11,185.37,185.08,185.31,51332.0
2025-05-27 11:20:00,185.34,185.4,185.17,185.29,38803.0,185.34,185.4,185.17,185.29,38803.0
2025-05-27 11:25:00,185.25,185.37,185.03,185.24,32783.0,185.25,185.37,185.03,185.24,32783.0
2025-05-27 11:30:00,185.17,185.37,185.17,185.29,25092.0,185.17,185.37,185.17,185.29,25092.0
2025-05-27 11:35:00,185.24,185.44,185.22,185.42,26674.0,185.24,185.44,185.22,185.42,26674.0
2025-05-27 11:40:00,185.37,185.39,185.22,185.28,24454.0,185.37,185.39,185.22,185.28,24454.0
2025-05-27 11:45:00,185.27,185.33,185.07,185.09,13738.0,185.27,185.33,185.07,185.09,13738.0
2025-05-27 11:50:00,185.09,185.2,184.99,185.16,21865.0,185.09,185.2,184.99,185.16,21865.0
2025-05-27 11:55:00,185.15,185.23,185.12,185.18,17360.0,185.15,185.23,185.12,185.18,17360.0
2025-05-27 12:00:00,185.18,185.3,185.12,185.25,24511.0,185.18,185.3,185.12,185.25,24511.0
2025-05-27 12:05:00,185.25,185.4,185.25,185.36,14637.0,185.25,185.4,185.25,185.36,14637.0
2025-05-27 12:10:00,185.4,185.41,185.25,185.27,18511.0,185.4,185.41,185.25,185.27,18511.0
2025-05-27 12:15:00,185.3,185.3,184.91,184.92,21577.0,185.3,185.3,184.91,184.92,21577.0
2025-05-27 12:20:00,184.95,185.0,184.82,184.96,9784.0,184.95,185.0,184.82,184.96,9784.0
2025-05-27 12:25:00,184.9,185.13,184.85,185.08,23097.0,184.9,185.13,184.85,185.08,23097.0
2025-05-27 12:30:00,185.07,185.34,185.07,185.28,10020.0,185.07,185.34,185.07,185.28,10020.0
2025-05-27 12:35:00,185.21,185.32,185.14,185.28,22012.0,185.21,185.32,185.14,185.28,22012.0
2025-05-27 12:40:00,185.28,185.46,185.28,185.45,18467.0,185.28,185.46,185.28,185.45,18467.0
2025-05-27 12:45:00,185.48,185.6,185.31,185.59,22124.0,185.48,185.6,185.31,185.59,22124.0
2025-05-27 12:50:00,185.59,185.7,185.55,185.6,10933.0,185.59,185.7,185.55,185.6,10933.0
2025-05-27 12:55:00,185.61,185.69,185.58,185.69,7256.0,185.61,185.69,185.58,185.69,7256.0
2025-05-27 13:00:00,185.66,185.74,185.46,185.49,20294.0,185.66,185.74,185.46,185.49,20294.0
2025-05-27 13:05:00,185.46,185.57,185.43,185.52,14186.0,185.46,185.57,185.43,185.52,14186.0
2025-05-27 13:10:00,185.52,185.52,185.2,185.2,9874.0,185.52,185.52,185.2,185.2,9874.0
2025-05-27 13:15:00,185.24,185.38,185.2,185.33,19841.0,185.24,185.38,185.2,185.33,19841.0
2025-05-27 13:20:00,185.33,185.46,185.3,185.3,25095.0,185.33,185.46,185.3,185.3,25095.0
2025-05-27 13:25:00,185.3,185.35,184.91,184.95,12889.0,185.3,185.35,184.91,184.95,12889.0
2025-05-27 13:30:00,184.93,185.03,184.84,184.87,15196.0,184.93,185.03,184.84,184.87,15196.0
2025-05-27 13:35:00,184.94,185.15,184.84,185.15,23810.0,184.94,185.15,184.84,185.15,23810.0
2025-05-27 13:40:00,185.11,185.29,185.07,185.18,22651.0,185.11,185.29,185.07,185.18,22651.0
2025-05-27 13:45:00,185.18,185.35,185.18,185.27,13688.0,185.18,185.35,185.18,185.27,13688.0
2025-05-27 13:50:00,185.27,185.43,185.24,185.38,14947.0,185.27,185.43,185.24,185.38,14947.0
2025-05-27 13:55:00,185.39,185.68,185.39,185.61,10728.0,185.39,185.68,185.39,185.61,10728.0
2025-05-27 14:00:00,185.61,185.74,185.59,185.63,17002.0,185.61,185.74,185.59,185.63,17002.0
2025-05-27 14:05:00,185.63,185.63,185.36,185.36,9033.0,185.63,185.63,185.36,185.36,9033.0
2025-05-27 14:10:00,185.38,185.54,185.34,185.54,20525.0,185.38,185.54,185.34,185.54,20525.0
2025-05-27 14:15:00,185.47,185.56,185.39,185.47,16637.0,185.47,185.56,185.39,185.47,16637.0
2025-05-27 14:20:00,185.44,185.54,185.41,185.42,21713.0,185.44,185.54,185.41,185.42,21713.0
2025-05-27 14:25:00,185.45,185.52,185.38,185.46,21375.0,185.45,185.52,185.38,185.46,21375.0
2025-05-27 14:30:00,185.46,185.75,185.4,185.68,28810.0,185.46,185.75,185.4,185.68,28810.0
2025-05-27 14:35:00,185.68,185.76,185.64,185.76,19029.0,185.68,185.76,185.64,185.76,19029.0
2025-05-27 14:40:00,185.76,185.83,185.67,185.73,17026.0,185.76,185.83,185.67,185.73,17026.0
2025-05-27 14:45:00,185.73,185.78,185.56,185.66,34836.0,185.73,185.78,185.56,185.66,34836.0
2025-05-27 14:50:00,185.7,185.76,185.61,185.62,11485.0,185.7,185.76,185.61,185.62,11485.0
2025-05-27 14:55:00,185.66,185.73,185.61,185.65,12672.0,185.66,185.73,185.61,185.65,12672.0
2025-05-27 15:00:00,185.66,185.8,185.58,185.8,28940.0,185.66,185.8,185.58,185.8,28940.0
2025-05-27 15:05:00,185.76,185.91,185.72,185.78,21146.0,185.76,185.91,185.72,185.78,21146.0
2025-05-27 15:10:00,185.75,185.83,185.58,185.74,23873.0,185.75,185.83,185.58,185.74,23873.0
2025-05-27 15:15:00,185.74,185.91,185.72,185.87,20791.0,185.74,185.91,185.72,185.87,20791.0
2025-05-27 15:20:00,185.89,185.9,185.74,185.76,22082.0,185.89,185.9,185.74,185.76,22082.0
2025-05-27 15:25:00,185.77,185.89,185.71,185.8,35475.0,185.77,185.89,185.71,185.8,35475.0
2025-05-27 15:30:00,185.8,185.95,185.74,185.93,36161.0,185.8,185.95,185.74,185.93,36161.0
2025-05-27 15:35:00,185.98,185.99,185.82,185.89,41821.0,185.98,185.99,185.82,185.89,41821.0
2025-05-27 15:40:00,185.89,185.92,185.71,185.78,40495.0,185.89,185.92,185.71,185.78,40495.0
2025-05-27 15:45:00,185.78,185.78,185.51,185.56,33758.0,185.78,185.78,185.51,185.56,33758.0
2025-05-27 15:50:00,185.51,185.6,185.29,185.31,93126.0,185.51,185.6,185.29,185.31,93126.0
2025-05-27 15:55:00,185.34,185.56,185.24,185.5,347384.0,185.34,185.56,185.24,185.5,347384.0
2025-05-28 09:30:00,185.35,185.72,184.99,185.28,111122.0,185.35,185.72,184.99,185.28,111122.0
2025-05-28 09:35:00,185.33,185.94,185.22,185.93,11307.0,185.33,185.94,185.22,185.93,11307.0
2025-05-28 09:40:00,185.93,186.1,185.77,185.88,23557.0,185.93,186.1,185.77,185.88,23557.0
2025-05-28 09:45:00,185.88,186.07,185.6,185.77,25440.0,185.88,186.07,185.6,185.77,25440.0
2025-05-28 09:50:00,185.78,185.88,185.63,185.67,15650.0,185.78,185.88,185.63,185.67,15650.0
2025-05-28 09:55:00,185.69,185.94,185.65,185.76,28722.0,185.69,185.94,185.65,185.76,28722.0
2025-05-28 10:00:00,185.76,185.81,185.27,185.7,21066.0,185.76,185.81,185.27,185.7,21066.0
2025-05-28 10:05:00,185.73,185.95,185.7,185.71,13754.0,185.73,185.95,185.7,185.71,13754.0
2025-05-28 10:10:00,185.8,185.97,185.63,185.9,42555.0,185.8,185.97,185.63,185.9,42555.0
2025-05-28 10:15:00,185.87,185.87,185.47,185.54,18445.0,185.87,185.87,185.47,185.54,18445.0
2025-05-28 10:20:00,185.6,185.78,185.45,185.74,31863.0,185.6,185.78,185.45,185.74,31863.0
2025-05-28 10:25:00,185.69,185.77,185.53,185.64,17286.0,185.69,185.77,185.53,185.64,17286.0
2025-05-28 10:30:00,185.59,185.61,185.28,185.38,14217.0,185.59,185.61,185.28,185.38,14217.0
2025-05-28 10:35:00,185.36,185.47,185.29,185.38,24677.0,185.36,185.47,185.29,185.38,24677.0
2025-05-28 10:40:00,185.42,185.46,185.1,185.23,18964.0,185.42,185.46,185.1,185.23,18964.0
2025-05-28 10:45:00,185.19,185.25,184.9,184.92,19757.0,185.19,185.25,184.9,184.92,19757.0
2025-05-28 10:50:00,184.94,185.01,184.83,184.93,16834.0,184.94,185.01,184.83,184.93,16834.0
2025-05-28 10:55:00,184.93,185.14,184.9,184.97,30942.0,184.93,185.14,184.9,184.97,30942.0
2025-05-28 11:00:00,184.96,185.16,184.95,185.12,26690.0,184.96,185.16,184.95,185.12,26690.0
2025-05-28 11:05:00,185.1,185.2,184.72,184.82,18411.0,185.1,185.2,184.72,184.82,18411.0
2025-05-28 11:10:00,184.81,184.9,184.43,184.45,30965.0,184.81,184.9,184.43,184.45,30965.0
2025-05-28 11:15:00,184.47,184.51,184.25,184.41,36676.0,184.47,184.51,184.25,184.41,36676.0
2025-05-28 11:20:00,184.38,184.46,184.31,184.37,8980.0,184.38,184.46,184.31,184.37,8980.0
2025-05-28 11:25:00,184.31,184.58,184.26,184.52,39284.0,184.31,184.58,184.26,184.52,39284.0
2025-05-28 11:30:00,184.5,184.73,184.44,184.59,30212.0,184.5,184.73,184.44,184.59,30212.0
2025-05-28 11:35:00,184.61,184.66,184.43,184.59,27026.0,184.61,184.66,184.43,184.59,27026.0
2025-05-28 11:40:00,184.59,184.77,184.54,184.61,8785.0,184.59,184.77,184.54,184.61,8785.0
2025-05-28 11:45:00,184.63,184.69,184.58,184.61,8799.0,184.63,184.69,184.58,184.61,8799.0
2025-05-28 11:50:00,184.59,184.85,184.59,184.85,8886.0,184.59,184.85,184.59,184.85,8886.0
2025-05-28 11:55:00,184.8,184.8,184.52,184.55,6528.0,184.8,184.8,184.52,184.55,6528.0
2025-05-28 12:00:00,184.55,184.61,184.37,184.45,27058.0,184.55,184.61,184.37,184.45,27058.0
2025-05-28 12:05:00,184.42,184.6,184.37,184.51,28180.0,184.42,184.6,184.37,184.51,28180.0
2025-05-28 12:10:00,184.49,184.58,184.4,184.56,11447.0,184.49,184.58,184.4,184.56,11447.0
2025-05-28 12:15:00,184.56,184.62,184.46,184.47,8471.0,184.56,184.62,184.46,184.47,8471.0
2025-05-28 12:20:00,184.43,184.55,184.35,184.47,13301.0,184.43,184.55,184.35,184.47,13301.0
2025-05-28 12:25:00,184.47,184.57,184.31,184.4,7938.0,184.47,184.57,184.31,184.4,7938.0
2025-05-28 12:30:00,184.4,184.53,184.22,184.27,12944.0,184.4,184.53,184.22,184.27,12944.0
2025-05-28 12:35:00,184.31,184.56,184.31,184.47,29073.0,184.31,184.56,184.31,184.47,29073.0
2025-05-28 12:40:00,184.48,184.56,184.39,184.46,9824.0,184.48,184.56,184.39,184.46,9824.0
2025-05-28 12:45:00,184.5,184.56,184.39,184.48,8674.0,184.5,184.56,184.39,184.48,8674.0
2025-05-28 12:50:00,184.48,184.54,184.37,184.45,8690.0,184.48,184.54,184.37,184.45,8690.0
2025-05-28 12:55:00,184.47,184.56,184.41,184.42,5622.0,184.47,184.56,184.41,184.42,5622.0
2025-05-28 13:00:00,184.47,184.64,184.46,184.61,10948.0,184.47,184.64,184.46,184.61,10948.0
2025-05-28 13:05:00,184.59,184.66,184.53,184.57,14331.0,184.59,184.66,184.53,184.57,14331.0
2025-05-28 13:10:00,184.58,184.67,184.5,184.57,18198.0,184.58,184.67,184.5,184.57,18198.0
2025-05-28 13:15:00,184.57,184.65,184.51,184.53,11384.0,184.57,184.65,184.51,184.53,11384.0
2025-05-28 13:20:00,184.53,184.53,184.34,184.47,10607.0,184.53,184.53,184.34,184.47,10607.0
2025-05-28 13:25:00,184.37,184.46,184.32,184.42,6480.0,184.37,184.46,184.32,184.42,6480.0
2025-05-28 13:30:00,184.45,184.45,184.02,184.06,13574.0,184.45,184.45,184.02,184.06,13574.0
2025-05-28 13:35:00,184.03,184.08,183.93,184.03,20169.0,184.03,184.08,183.93,184.03,20169.0
2025-05-28 13:40:00,184.03,184.07,183.92,184.07,11552.0,184.03,184.07,183.92,184.07,11552.0
2025-05-28 13:45:00,184.07,184.17,184.06,184.08,27079.0,184.07,184.17,184.06,184.08,27079.0
2025-05-28 13:50:00,184.06,184.07,183.91,183.98,12606.0,184.06,184.07,183.91,183.98,12606.0
2025-05-28 13:55:00,183.96,184.05,183.75,183.81,13486.0,183.96,184.05,183.75,183.81,13486.0
2025-05-28 14:00:00,183.81,183.9,183.61,183.8,19252.0,183.81,183.9,183.61,183.8,19252.0
2025-05-28 14:05:00,183.76,183.85,183.67,183.73,10270.0,183.76,183.85,183.67,183.73,10270.0
2025-05-28 14:10:00,183.72,183.76,183.35,183.39,40893.0,183.72,183.76,183.35,183.39,40893.0
2025-05-28 14:15:00,183.36,183.44,183.22,183.27,20867.0,183.36,183.44,183.22,183.27,20867.0
2025-05-28 14:20:00,183.28,183.32,183.14,183.22,47945.0,183.28,183.32,183.14,183.22,47945.0
2025-05-28 14:25:00,183.2,183.35,183.19,183.34,19288.0,183.2,183.35,183.19,183.34,19288.0
2025-05-28 14:30:00,183.36,183.58,183.25,183.28,48655.0,183.36,183.58,183.25,183.28,48655.0
2025-05-28 14:35:00,183.27,183.52,183.26,183.42,24570.0,183.27,183.52,183.26,183.42,24570.0
2025-05-28 14:40:00,183.43,183.46,183.18,183.2,25247.0,183.43,183.46,183.18,183.2,25247.0
2025-05-28 14:45:00,183.24,183.27,182.98,183.02,66664.0,183.24,183.27,182.98,183.02,66664.0
2025-05-28 14:50:00,182.97,183.01,182.37,182.71,78587.0,182.97,183.01,182.37,182.71,78587.0
2025-05-28 14:55:00,182.69,183.14,182.63,183.1,33933.0,182.69,183.14,182.63,183.1,33933.0
2025-05-28 15:00:00,183.13,183.17,182.91,183.02,37419.0,183.13,183.17,182.91,183.02,37419.0
2025-05-28 15:05:00,183.03,183.34,182.99,183.3,42936.0,183.03,183.34,182.99,183.3,42936.0
2025-05-28 15:10:00,183.3,183.42,183.03,183.15,26570.0,183.3,183.42,183.03,183.15,26570.0
2025-05-28 15:15:00,183.18,183.44,183.12,183.37,37348.0,183.18,183.44,183.12,183.37,37348.0
2025-05-28 15:20:00,183.4,183.4,183.28,183.3,30533.0,183.4,183.4,183.28,183.3,30533.0
2025-05-28 15:25:00,183.3,183.41,183.27,183.31,36004.0,183.3,183.41,183.27,183.31,36004.0
2025-05-28 15:30:00,183.29,183.42,183.22,183.26,40508.0,183.29,183.42,183.22,183.26,40508.0
2025-05-28 15:35:00,183.27,183.35,183.25,183.32,26945.0,183.27,183.35,183.25,183.32,26945.0
2025-05-28 15:40:00,183.3,183.51,183.22,183.36,77298.0,183.3,183.51,183.22,183.36,77298.0
2025-05-28 15:45:00,183.33,183.37,183.15,183.16,60326.0,183.33,183.37,183.15,183.16,60326.0
2025-05-28 15:50:00,183.19,183.23,182.78,182.94,68847.0,183.19,183.23,182.78,182.94,68847.0
2025-05-28 15:55:00,182.88,183.09,182.78,183.03,245900.0,182.88,183.09,182.78,183.03,245900.0
2025-05-29 09:30:00,183.46,183.59,182.68,183.3,85760.0,183.46,183.59,182.68,183.3,85760.0
2025-05-29 09:35:00,183.29,184.16,183.06,184.0,38724.0,183.29,184.16,183.06,184.0,38724.0
2025-05-29 09:40:00,184.04,184.64,184.0,184.58,63911.0,184.04,184.64,184.0,184.58,63911.0
2025-05-29 09:45:00,184.58,185.11,184.45,184.84,34897.0,184.58,185.11,184.45,184.84,34897.0
2025-05-29 09:50:00,184.77,185.72,184.57,185.72,43243.0,184.77,185.72,184.57,185.72,43243.0
2025-05-29 09:55:00,185.59,185.61,185.06,185.42,38657.0,185.59,185.61,185.06,185.42,38657.0
2025-05-29 10:00:00,185.38,186.15,185.28,186.14,82212.0,185.38,186.15,185.28,186.14,82212.0
2025-05-29 10:05:00,186.06,186.58,186.01,186.48,73436.0,186.06,186.58,186.01,186.48,73436.0
2025-05-29 10:10:00,186.48,186.75,186.35,186.66,56442.0,186.48,186.75,186.35,186.66,56442.0
2025-05-29 10:15:00,186.72,186.73,186.01,186.01,50096.0,186.72,186.73,186.01,186.01,50096.0
2025-05-29 10:20:00,186.02,186.08,185.66,185.83,25649.0,186.02,186.08,185.66,185.83,25649.0
2025-05-29 10:25:00,185.85,185.92,185.5,185.8,21788.0,185.85,185.92,185.5,185.8,21788.0
2025-05-29 10:30:00,185.83,185.94,185.49,185.53,20443.0,185.83,185.94,185.49,185.53,20443.0
2025-05-29 10:35:00,185.48,185.87,185.47,185.73,32064.0,185.48,185.87,185.47,185.73,32064.0
2025-05-29 10:40:00,185.75,185.76,185.32,185.4,21903.0,185.75,185.76,185.32,185.4,21903.0
2025-05-29 10:45:00,185.42,185.57,185.3,185.44,21337.0,185.42,185.57,185.3,185.44,21337.0
2025-05-29 10:50:00,185.46,185.69,185.31,185.64,24386.0,185.46,185.69,185.31,185.64,24386.0
2025-05-29 10:55:00,185.59,185.85,185.58,185.81,33524.0,185.59,185.85,185.58,185.81,33524.0
2025-05-29 11:00:00,185.81,185.81,185.49,185.67,24827.0,185.81,185.81,185.49,185.67,24827.0
2025-05-29 11:05:00,185.67,185.93,185.66,185.72,29762.0,185.67,185.93,185.66,185.72,29762.0
2025-05-29 11:10:00,185.69,185.74,185.37,185.43,21284.0,185.69,185.74,185.37,185.43,21284.0
2025-05-29 11:15:00,185.39,185.54,185.38,185.41,14890.0,185.39,185.54,185.38,185.41,14890.0
2025-05-29 11:20:00,185.4,185.63,185.3,185.59,34739.0,185.4,185.63,185.3,185.59,34739.0
2025-05-29 11:25:00,185.54,185.64,185.37,185.63,19954.0,185.54,185.64,185.37,185.63,19954.0
2025-05-29 11:30:00,185.67,185.69,185.07,185.21,19905.0,185.67,185.69,185.07,185.21,19905.0
2025-05-29 11:35:00,185.21,185.32,185.01,185.06,13658.0,185.21,185.32,185.01,185.06,13658.0
2025-05-29 11:40:00,185.1,185.1,184.93,185.02,22289.0,185.1,185.1,184.93,185.02,22289.0
2025-05-29 11:45:00,184.98,185.02,184.76,184.8,14253.0,184.98,185.02,184.76,184.8,14253.0
2025-05-29 11:50:00,184.76,185.09,184.73,184.94,22553.0,184.76,185.09,184.73,184.94,22553.0
2025-05-29 11:55:00,184.93,185.06,184.47,184.69,14042.0,184.93,185.06,184.47,184.69,14042.0
2025-05-29 12:00:00,184.65,184.95,184.46,184.95,10686.0,184.65,184.95,184.46,184.95,10686.0
2025-05-29 12:05:00,184.96,185.05,184.86,184.91,11632.0,184.96,185.05,184.86,184.91,11632.0
2025-05-29 12:10:00,184.91,185.06,184.9,185.0,12483.0,184.91,185.06,184.9,185.0,12483.0
2025-05-29 12:15:00,185.0,185.21,184.99,185.08,20033.0,185.0,185.21,184.99,185.08,20033.0
2025-05-29 12:20:00,185.07,185.13,184.99,185.06,10981.0,185.07,185.13,184.99,185.06,10981.0
2025-05-29 12:25:00,185.01,185.11,184.91,185.09,44115.0,185.01,185.11,184.91,185.09,44115.0
2025-05-29 12:30:00,185.02,185.27,185.0,185.24,15123.0,185.02,185.27,185.0,185.24,15123.0
2025-05-29 12:35:00,185.2,185.21,185.09,185.19,8430.0,185.2,185.21,185.09,185.19,8430.0
2025-05-29 12:40:00,185.19,185.28,185.15,185.25,22835.0,185.19,185.28,185.15,185.25,22835.0
2025-05-29 12:45:00,185.24,185.24,184.82,184.92,21019.0,185.24,185.24,184.82,184.92,21019.0
2025-05-29 12:50:00,184.92,185.06,184.87,185.02,15970.0,184.92,185.06,184.87,185.02,15970.0
2025-05-29 12:55:00,185.02,185.3,185.01,185.18,40093.0,185.02,185.3,185.01,185.18,40093.0
2025-05-29 13:00:00,185.24,185.4,185.22,185.31,30055.0,185.24,185.4,185.22,185.31,30055.0
2025-05-29 13:05:00,185.3,185.4,185.18,185.34,24997.0,185.3,185.4,185.18,185.34,24997.0
2025-05-29 13:10:00,185.37,185.42,185.04,185.1,18533.0,185.37,185.42,185.04,185.1,18533.0
2025-05-29 13:15:00,185.11,185.23,185.01,185.19,15879.0,185.11,185.23,185.01,185.19,15879.0
2025-05-29 13:20:00,185.21,185.4,185.18,185.31,13841.0,185.21,185.4,185.18,185.31,13841.0
2025-05-29 13:25:00,185.31,185.45,185.26,185.38,10740.0,185.31,185.45,185.26,185.38,10740.0
2025-05-29 13:30:00,185.35,185.62,185.32,185.46,16477.0,185.35,185.62,185.32,185.46,16477.0
2025-05-29 13:35:00,185.46,185.46,185.21,185.22,8599.0,185.46,185.46,185.21,185.22,8599.0
2025-05-29 13:40:00,185.27,185.36,185.15,185.36,12972.0,185.27,185.36,185.15,185.36,12972.0
2025-05-29 13:45:00,185.36,185.55,185.32,185.5,14049.0,185.36,185.55,185.32,185.5,14049.0
2025-05-29 13:50:00,185.49,185.53,185.35,185.37,9991.0,185.49,185.53,185.35,185.37,9991.0
2025-05-29 13:55:00,185.36,185.44,185.25,185.27,13435.0,185.36,185.44,185.25,185.27,13435.0
2025-05-29 14:00:00,185.36,185.37,185.22,185.22,9682.0,185.36,185.37,185.22,185.22,9682.0
2025-05-29 14:05:00,185.25,185.37,185.15,185.26,9427.0,185.25,185.37,185.15,185.26,9427.0
2025-05-29 14:10:00,185.26,185.46,185.18,185.36,13696.0,185.26,185.46,185.18,185.36,13696.0
2025-05-29 14:15:00,185.4,185.43,185.18,185.25,6883.0,185.4,185.43,185.18,185.25,6883.0
2025-05-29 14:20:00,185.19,185.38,185.1,185.32,9427.0,185.19,185.38,185.1,185.32,9427.0
2025-05-29 14:25:00,185.33,185.45,185.28,185.32,53225.0,185.33,185.45,185.28,185.32,53225.0
2025-05-29 14:30:00,185.34,185.49,185.31,185.45,22449.0,185.34,185.49,185.31,185.45,22449.0
2025-05-29 14:35:00,185.49,185.72,185.43,185.72,23826.0,185.49,185.72,185.43,185.72,23826.0
2025-05-29 14:40:00,185.69,185.75,185.6,185.69,12920.0,185.69,185.75,185.6,185.69,12920.0
2025-05-29 14:45:00,185.68,185.7,185.5,185.51,16736.0,185.68,185.7,185.5,185.51,16736.0
2025-05-29 14:50:00,185.51,185.53,185.33,185.37,12175.0,185.51,185.53,185.33,185.37,12175.0
2025-05-29 14:55:00,185.37,185.49,185.23,185.38,16559.0,185.37,185.49,185.23,185.38,16559.0
2025-05-29 15:00:00,185.36,185.56,185.36,185.47,20441.0,185.36,185.56,185.36,185.47,20441.0
2025-05-29 15:05:00,185.51,185.56,185.39,185.41,29342.0,185.51,185.56,185.39,185.41,29342.0
2025-05-29 15:10:00,185.44,185.51,185.33,185.42,30853.0,185.44,185.51,185.33,185.42,30853.0
2025-05-29 15:15:00,185.42,185.59,185.4,185.56,24381.0,185.42,185.59,185.4,185.56,24381.0
2025-05-29 15:20:00,185.56,185.68,185.5,185.56,39480.0,185.56,185.68,185.5,185.56,39480.0
2025-05-29 15:25:00,185.6,185.71,185.52,185.58,30637.0,185.6,185.71,185.52,185.58,30637.0
2025-05-29 15:30:00,185.59,185.68,185.56,185.64,25232.0,185.59,185.68,185.56,185.64,25232.0
2025-05-29 15:35:00,185.6,185.66,185.47,185.52,34961.0,185.6,185.66,185.47,185.52,34961.0
2025-05-29 15:40:00,185.55,185.63,185.5,185.59,45080.0,185.55,185.63,185.5,185.59,45080.0
2025-05-29 15:45:00,185.58,185.87,185.49,185.73,65012.0,185.58,185.87,185.49,185.73,65012.0
2025-05-29 15:50:00,185.76,185.89,185.29,185.36,80100.0,185.76,185.89,185.29,185.36,80100.0
2025-05-29 15:55:00,185.39,185.62,185.25,185.61,392333.0,185.39,185.62,185.25,185.61,392333.0
2025-05-30 09:30:00,185.0,185.5,183.01,183.68,97351.0,185.0,185.5,183.01,183.68,97351.0
2025-05-30 09:35:00,183.75,184.38,183.47,184.22,19973.0,183.75,184.38,183.47,184.22,19973.0
2025-05-30 09:40:00,184.21,184.65,184.02,184.59,21419.0,184.21,184.65,184.02,184.59,21419.0
2025-05-30 09:45:00,184.54,184.85,184.22,184.27,25106.0,184.54,184.85,184.22,184.27,25106.0
2025-05-30 09:50:00,184.19,184.64,184.11,184.61,43053.0,184.19,184.64,184.11,184.61,43053.0
2025-05-30 09:55:00,184.58,184.79,184.37,184.58,40992.0,184.58,184.79,184.37,184.58,40992.0
2025-05-30 10:00:00,184.58,184.92,184.45,184.83,34184.0,184.58,184.92,184.45,184.83,34184.0
2025-05-30 10:05:00,184.73,184.77,184.27,184.43,19780.0,184.73,184.77,184.27,184.43,19780.0
2025-05-30 10:10:00,184.44,184.99,184.34,184.71,18169.0,184.44,184.99,184.34,184.71,18169.0
2025-05-30 10:15:00,184.74,185.2,184.61,185.14,70686.0,184.74,185.2,184.61,185.14,70686.0
2025-05-30 10:20:00,185.21,185.34,185.13,185.21,115991.0,185.21,185.34,185.13,185.21,115991.0
2025-05-30 10:25:00,185.21,185.56,185.18,185.5,21463.0,185.21,185.56,185.18,185.5,21463.0
2025-05-30 10:30:00,185.42,185.48,185.07,185.36,17862.0,185.42,185.48,185.07,185.36,17862.0
2025-05-30 10:35:00,185.36,185.64,185.27,185.46,17494.0,185.36,185.64,185.27,185.46,17494.0
2025-05-30 10:40:00,185.4,185.51,185.08,185.1,25114.0,185.4,185.51,185.08,185.1,25114.0
2025-05-30 10:45:00,185.08,185.13,184.95,185.05,49090.0,185.08,185.13,184.95,185.05,49090.0
2025-05-30 10:50:00,185.06,185.13,184.83,185.06,29454.0,185.06,185.13,184.83,185.06,29454.0
2025-05-30 10:55:00,185.12,185.41,185.08,185.41,60333.0,185.12,185.41,185.08,185.41,60333.0
2025-05-30 11:00:00,185.41,185.47,185.23,185.35,19971.0,185.41,185.47,185.23,185.35,19971.0
2025-05-30 11:05:00,185.35,185.65,185.3,185.62,94826.0,185.35,185.65,185.3,185.62,94826.0
2025-05-30 11:10:00,185.62,185.81,185.59,185.71,26433.0,185.62,185.81,185.59,185.71,26433.0
2025-05-30 11:15:00,185.72,185.74,185.2,185.2,53133.0,185.72,185.74,185.2,185.2,53133.0
2025-05-30 11:20:00,185.25,185.38,185.11,185.38,31300.0,185.25,185.38,185.11,185.38,31300.0
2025-05-30 11:25:00,185.38,185.51,185.26,185.4,26211.0,185.38,185.51,185.26,185.4,26211.0
2025-05-30 11:30:00,185.35,185.5,185.26,185.42,38092.0,185.35,185.5,185.26,185.42,38092.0
2025-05-30 11:35:00,185.38,185.43,185.25,185.25,28022.0,185.38,185.43,185.25,185.25,28022.0
2025-05-30 11:40:00,185.24,185.42,185.24,185.39,24577.0,185.24,185.42,185.24,185.39,24577.0
2025-05-30 11:45:00,185.34,185.48,185.25,185.43,38497.0,185.34,185.48,185.25,185.43,38497.0
2025-05-30 11:50:00,185.48,185.63,185.39,185.48,19059.0,185.48,185.63,185.39,185.48,19059.0
2025-05-30 11:55:00,185.43,185.48,185.28,185.3,23699.0,185.43,185.48,185.28,185.3,23699.0
2025-05-30 12:00:00,185.33,185.35,185.19,185.32,10498.0,185.33,185.35,185.19,185.32,10498.0
2025-05-30 12:05:00,185.36,185.64,185.31,185.46,20779.0,185.36,185.64,185.31,185.46,20779.0
2025-05-30 12:10:00,185.55,185.55,185.03,185.07,35227.0,185.55,185.55,185.03,185.07,35227.0
2025-05-30 12:15:00,185.07,185.07,184.8,185.0,11723.0,185.07,185.07,184.8,185.0,11723.0
2025-05-30 12:20:00,185.02,185.21,184.97,185.06,30029.0,185.02,185.21,184.97,185.06,30029.0
2025-05-30 12:25:00,185.06,185.19,184.56,184.63,17038.0,185.06,185.19,184.56,184.63,17038.0
2025-05-30 12:30:00,184.68,184.69,184.44,184.59,19849.0,184.68,184.69,184.44,184.59,19849.0
2025-05-30 12:35:00,184.55,184.79,184.43,184.69,70360.0,184.55,184.79,184.43,184.69,70360.0
2025-05-30 12:40:00,184.68,184.9,184.36,184.44,14630.0,184.68,184.9,184.36,184.44,14630.0
2025-05-30 12:45:00,184.36,184.5,184.25,184.49,20951.0,184.36,184.5,184.25,184.49,20951.0
2025-05-30 12:50:00,184.5,184.66,184.48,184.58,14871.0,184.5,184.66,184.48,184.58,14871.0
2025-05-30 12:55:00,184.55,184.56,184.37,184.47,64380.0,184.55,184.56,184.37,184.47,64380.0
2025-05-30 13:00:00,184.5,184.89,184.49,184.83,14892.0,184.5,184.89,184.49,184.83,14892.0
2025-05-30 13:05:00,184.83,184.89,184.72,184.8,10830.0,184.83,184.89,184.72,184.8,10830.0
2025-05-30 13:10:00,184.78,184.94,184.71,184.76,65765.0,184.78,184.94,184.71,184.76,65765.0
2025-05-30 13:15:00,184.8,184.92,184.72,184.83,9667.0,184.8,184.92,184.72,184.83,9667.0
2025-05-30 13:20:00,184.83,184.91,184.73,184.8,13304.0,184.83,184.91,184.73,184.8,13304.0
2025-05-30 13:25:00,184.79,184.8,184.58,184.71,11919.0,184.79,184.8,184.58,184.71,11919.0
2025-05-30 13:30:00,184.71,184.71,184.47,184.5,23170.0,184.71,184.71,184.47,184.5,23170.0
2025-05-30 13:35:00,184.51,184.62,184.43,184.49,22100.0,184.51,184.62,184.43,184.49,22100.0
2025-05-30 13:40:00,184.53,184.67,184.45,184.45,13825.0,184.53,184.67,184.45,184.45,13825.0
2025-05-30 13:45:00,184.45,184.53,184.41,184.44,19540.0,184.45,184.53,184.41,184.44,19540.0
2025-05-30 13:50:00,184.42,184.75,184.42,184.75,23762.0,184.42,184.75,184.42,184.75,23762.0
2025-05-30 13:55:00,184.75,184.77,184.49,184.55,13428.0,184.75,184.77,184.49,184.55,13428.0
2025-05-30 14:00:00,184.55,184.89,184.54,184.82,49363.0,184.55,184.89,184.54,184.82,49363.0
2025-05-30 14:05:00,184.84,185.4,184.8,185.34,45337.0,184.84,185.4,184.8,185.34,45337.0
2025-05-30 14:10:00,185.33,185.64,185.33,185.52,49312.0,185.33,185.64,185.33,185.52,49312.0
2025-05-30 14:15:00,185.51,185.69,185.38,185.63,54963.0,185.51,185.69,185.38,185.63,54963.0
2025-05-30 14:20:00,185.67,185.68,185.4,185.52,67326.0,185.67,185.68,185.4,185.52,67326.0
2025-05-30 14:25:00,185.57,185.6,185.43,185.5,23451.0,185.57,185.6,185.43,185.5,23451.0
2025-05-30 14:30:00,185.5,185.54,185.18,185.18,51929.0,185.5,185.54,185.18,185.18,51929.0
2025-05-30 14:35:00,185.22,185.53,185.22,185.45,28173.0,185.22,185.53,185.22,185.45,28173.0
2025-05-30 14:40:00,185.48,185.52,185.21,185.26,16464.0,185.48,185.52,185.21,185.26,16464.0
2025-05-30 14:45:00,185.27,185.48,185.27,185.47,16107.0,185.27,185.48,185.27,185.47,16107.0
2025-05-30 14:50:00,185.5,185.55,185.3,185.47,21464.0,185.5,185.55,185.3,185.47,21464.0
2025-05-30 14:55:00,185.44,185.48,185.36,185.47,19263.0,185.44,185.48,185.36,185.47,19263.0
2025-05-30 15:00:00,185.41,185.59,185.36,185.57,40138.0,185.41,185.59,185.36,185.57,40138.0
2025-05-30 15:05:00,185.58,185.93,185.58,185.79,60257.0,185.58,185.93,185.58,185.79,60257.0
2025-05-30 15:10:00,185.77,186.01,185.72,186.01,35872.0,185.77,186.01,185.72,186.01,35872.0
2025-05-30 15:15:00,186.01,186.3,186.0,186.22,26742.0,186.01,186.3,186.0,186.22,26742.0
2025-05-30 15:20:00,186.24,186.37,186.18,186.34,62739.0,186.24,186.37,186.18,186.34,62739.0
2025-05-30 15:25:00,186.3,186.5,186.24,186.26,60299.0,186.3,186.5,186.24,186.26,60299.0
2025-05-30 15:30:00,186.22,186.36,185.98,186.31,31323.0,186.22,186.36,185.98,186.31,31323.0
2025-05-30 15:35:00,186.35,186.69,186.32,186.36,43388.0,186.35,186.69,186.32,186.36,43388.0
2025-05-30 15:40:00,186.36,186.36,185.91,186.09,81113.0,186.36,186.36,185.91,186.09,81113.0
2025-05-30 15:45:00,186.09,186.2,185.95,186.04,81978.0,186.09,186.2,185.95,186.04,81978.0
2025-05-30 15:50:00,186.04,186.33,185.79,185.8,150792.0,186.04,186.33,185.79,185.8,150792.0
2025-05-30 15:55:00,185.84,186.13,185.4,186.08,640814.0,185.84,186.13,185.4,186.08,640814.0
2025-06-02 09:30:00,185.73,185.76,184.8,185.34,77578.0,185.73,185.76,184.8,185.34,77578.0
2025-06-02 09:35:00,185.36,186.17,185.11,185.65,37879.0,185.36,186.17,185.11,185.65,37879.0
2025-06-02 09:40:00,185.56,186.13,185.08,186.06,26121.0,185.56,186.13,185.08,186.06,26121.0
2025-06-02 09:45:00,186.1,186.1,185.0,185.14,32508.0,186.1,186.1,185.0,185.14,32508.0
2025-06-02 09:50:00,185.12,185.17,184.1,184.29,41744.0,185.12,185.17,184.1,184.29,41744.0
2025-06-02 09:55:00,184.27,184.37,183.38,183.59,50106.0,184.27,184.37,183.38,183.59,50106.0
2025-06-02 10:00:00,183.56,183.76,183.16,183.51,45437.0,183.56,183.76,183.16,183.51,45437.0
2025-06-02 10:05:00,183.68,184.41,183.54,184.28,35029.0,183.68,184.41,183.54,184.28,35029.0
2025-06-02 10:10:00,184.33,184.69,184.28,184.37,37868.0,184.33,184.69,184.28,184.37,37868.0
2025-06-02 10:15:00,184.43,184.54,184.12,184.45,24397.0,184.43,184.54,184.12,184.45,24397.0
2025-06-02 10:20:00,184.45,184.95,184.45,184.93,17142.0,184.45,184.95,184.45,184.93,17142.0
2025-06-02 10:25:00,184.88,185.14,184.84,185.03,22914.0,184.88,185.14,184.84,185.03,22914.0
2025-06-02 10:30:00,185.07,185.27,184.89,185.21,18582.0,185.07,185.27,184.89,185.21,18582.0
2025-06-02 10:35:00,185.16,185.33,184.93,185.3,21590.0,185.16,185.33,184.93,185.3,21590.0
2025-06-02 10:40:00,185.3,185.69,185.28,185.56,22431.0,185.3,185.69,185.28,185.56,22431.0
2025-06-02 10:45:00,185.54,185.77,185.5,185.7,19480.0,185.54,185.77,185.5,185.7,19480.0
2025-06-02 10:50:00,185.7,185.91,185.64,185.7,15021.0,185.7,185.91,185.64,185.7,15021.0
2025-06-02 10:55:00,185.69,185.87,185.6,185.71,29476.0,185.69,185.87,185.6,185.71,29476.0
2025-06-02 11:00:00,185.66,185.66,185.23,185.56,34201.0,185.66,185.66,185.23,185.56,34201.0
2025-06-02 11:05:00,185.51,185.75,185.38,185.48,32249.0,185.51,185.75,185.38,185.48,32249.0
2025-06-02 11:10:00,185.4,185.63,185.34,185.53,16686.0,185.4,185.63,185.34,185.53,16686.0
2025-06-02 11:15:00,185.48,185.9,185.47,185.88,15314.0,185.48,185.9,185.47,185.88,15314.0
2025-06-02 11:20:00,185.83,185.92,185.63,185.69,24869.0,185.83,185.92,185.63,185.69,24869.0
2025-06-02 11:25:00,185.71,185.76,185.42,185.49,18363.0,185.71,185.76,185.42,185.49,18363.0
2025-06-02 11:30:00,185.5,185.54,185.32,185.44,34150.0,185.5,185.54,185.32,185.44,34150.0
2025-06-02 11:35:00,185.47,185.61,185.42,185.46,25605.0,185.47,185.61,185.42,185.46,25605.0
2025-06-02 11:40:00,185.43,185.94,185.27,185.89,19995.0,185.43,185.94,185.27,185.89,19995.0
2025-06-02 11:45:00,185.88,186.01,185.81,185.92,19551.0,185.88,186.01,185.81,185.92,19551.0
2025-06-02 11:50:00,185.92,186.28,185.91,186.26,16537.0,185.92,186.28,185.91,186.26,16537.0
2025-06-02 11:55:00,186.2,186.46,186.2,186.3,31665.0,186.2,186.46,186.2,186.3,31665.0
2025-06-02 12:00:00,186.35,186.48,186.14,186.34,41751.0,186.35,186.48,186.14,186.34,41751.0
2025-06-02 12:05:00,186.41,186.41,186.1,186.11,19805.0,186.41,186.41,186.1,186.11,19805.0
2025-06-02 12:10:00,186.14,186.36,186.0,186.24,37637.0,186.14,186.36,186.0,186.24,37637.0
2025-06-02 12:15:00,186.24,186.42,186.24,186.39,22519.0,186.24,186.42,186.24,186.39,22519.0
2025-06-02 12:20:00,186.4,186.44,186.02,186.06,24829.0,186.4,186.44,186.02,186.06,24829.0
2025-06-02 12:25:00,186.07,186.21,185.87,185.96,28580.0,186.07,186.21,185.87,185.96,28580.0
2025-06-02 12:30:00,185.96,186.02,185.79,186.0,28668.0,185.96,186.02,185.79,186.0,28668.0
2025-06-02 12:35:00,185.98,186.13,185.95,185.96,21725.0,185.98,186.13,185.95,185.96,21725.0
2025-06-02 12:40:00,185.99,186.18,185.95,186.05,29646.0,185.99,186.18,185.95,186.05,29646.0
2025-06-02 12:45:00,185.98,186.12,185.89,185.93,18726.0,185.98,186.12,185.89,185.93,18726.0
2025-06-02 12:50:00,185.93,186.18,185.91,186.18,27632.0,185.93,186.18,185.91,186.18,27632.0
2025-06-02 12:55:00,186.18,186.25,186.14,186.17,19007.0,186.18,186.25,186.14,186.17,19007.0
2025-06-02 13:00:00,186.17,186.3,186.09,186.14,22958.0,186.17,186.3,186.09,186.14,22958.0
2025-06-02 13:05:00,186.19,186.45,186.18,186.42,27715.0,186.19,186.45,186.18,186.42,27715.0
2025-06-02 13:10:00,186.43,186.46,186.14,186.17,13914.0,186.43,186.46,186.14,186.17,13914.0
2025-06-02 13:15:00,186.17,186.25,186.0,186.06,21987.0,186.17,186.25,186.0,186.06,21987.0
2025-06-02 13:20:00,186.02,186.03,185.79,185.79,22539.0,186.02,186.03,185.79,185.79,22539.0
2025-06-02 13:25:00,185.77,185.81,185.63,185.76,16629.0,185.77,185.81,185.63,185.76,16629.0
2025-06-02 13:30:00,185.79,186.01,185.78,185.87,19917.0,185.79,186.01,185.78,185.87,19917.0
2025-06-02 13:35:00,185.89,186.05,185.81,186.05,17014.0,185.89,186.05,185.81,186.05,17014.0
2025-06-02 13:40:00,186.03,186.26,186.02,186.11,12754.0,186.03,186.26,186.02,186.11,12754.0
2025-06-02 13:45:00,186.1,186.12,185.96,185.97,17667.0,186.1,186.12,185.96,185.97,17667.0
2025-06-02 13:50:00,186.01,186.1,185.93,186.07,13875.0,186.01,186.1,185.93,186.07,13875.0
2025-06-02 13:55:00,186.08,186.29,186.07,186.11,15253.0,186.08,186.29,186.07,186.11,15253.0
2025-06-02 14:00:00,186.05,186.18,186.01,186.14,9921.0,186.05,186.18,186.01,186.14,9921.0
2025-06-02 14:05:00,186.15,186.3,186.08,186.12,18763.0,186.15,186.3,186.08,186.12,18763.0
2025-06-02 14:10:00,186.16,186.22,186.11,186.14,13940.0,186.16,186.22,186.11,186.14,13940.0
2025-06-02 14:15:00,186.2,186.49,186.17,186.38,23259.0,186.2,186.49,186.17,186.38,23259.0
2025-06-02 14:20:00,186.36,186.65,186.32,186.55,19393.0,186.36,186.65,186.32,186.55,19393.0
2025-06-02 14:25:00,186.55,186.73,186.54,186.71,19671.0,186.55,186.73,186.54,186.71,19671.0
2025-06-02 14:30:00,186.75,186.99,186.7,186.82,22605.0,186.75,186.99,186.7,186.82,22605.0
2025-06-02 14:35:00,186.83,186.83,186.67,186.73,13241.0,186.83,186.83,186.67,186.73,13241.0
2025-06-02 14:40:00,186.72,186.79,186.64,186.77,14660.0,186.72,186.79,186.64,186.77,14660.0
2025-06-02 14:45:00,186.8,186.92,186.69,186.84,15866.0,186.8,186.92,186.69,186.84,15866.0
2025-06-02 14:50:00,186.83,186.89,186.74,186.84,19307.0,186.83,186.89,186.74,186.84,19307.0
2025-06-02 14:55:00,186.84,186.89,186.73,186.83,20320.0,186.84,186.89,186.73,186.83,20320.0
2025-06-02 15:00:00,186.81,186.94,186.75,186.75,38903.0,186.81,186.94,186.75,186.75,38903.0
2025-06-02 15:05:00,186.72,186.79,186.5,186.53,51593.0,186.72,186.79,186.5,186.53,51593.0
2025-06-02 15:10:00,186.55,186.68,186.42,186.56,38659.0,186.55,186.68,186.42,186.56,38659.0
2025-06-02 15:15:00,186.52,186.59,186.48,186.58,19149.0,186.52,186.59,186.48,186.58,19149.0
2025-06-02 15:20:00,186.54,186.78,186.51,186.75,16324.0,186.54,186.78,186.51,186.75,16324.0
2025-06-02 15:25:00,186.7,186.82,186.67,186.71,23148.0,186.7,186.82,186.67,186.71,23148.0
2025-06-02 15:30:00,186.69,186.7,186.36,186.4,31300.0,186.69,186.7,186.36,186.4,31300.0
2025-06-02 15:35:00,186.4,186.52,186.34,186.41,32417.0,186.4,186.52,186.34,186.41,32417.0
2025-06-02 15:40:00,186.38,186.57,186.28,186.47,26817.0,186.38,186.57,186.28,186.47,26817.0
2025-06-02 15:45:00,186.55,186.61,186.31,186.32,30785.0,186.55,186.61,186.31,186.32,30785.0
2025-06-02 15:50:00,186.35,186.47,186.29,186.36,85476.0,186.35,186.47,186.29,186.36,85476.0
2025-06-02 15:55:00,186.4,186.98,186.39,186.98,266003.0,186.4,186.98,186.39,186.98,266003.0
2025-06-03 09:30:00,186.9,186.9,185.71,185.84,252417.0,186.9,186.9,185.71,185.84,252417.0
2025-06-03 09:35:00,185.84,186.99,185.79,186.93,65670.0,185.84,186.99,185.79,186.93,65670.0
2025-06-03 09:40:00,186.92,187.37,186.8,187.27,42909.0,186.92,187.37,186.8,187.27,42909.0
2025-06-03 09:45:00,187.23,187.53,186.88,187.48,82364.0,187.23,187.53,186.88,187.48,82364.0
2025-06-03 09:50:00,187.51,187.56,186.31,186.58,24364.0,187.51,187.56,186.31,186.58,24364.0
2025-06-03 09:55:00,186.64,186.88,186.17,186.28,35994.0,186.64,186.88,186.17,186.28,35994.0
2025-06-03 10:00:00,186.39,186.5,185.68,185.89,35892.0,186.39,186.5,185.68,185.89,35892.0
2025-06-03 10:05:00,185.9,186.02,185.42,185.52,31732.0,185.9,186.02,185.42,185.52,31732.0
2025-06-03 10:10:00,185.48,185.58,184.82,185.44,53536.0,185.48,185.58,184.82,185.44,53536.0
2025-06-03 10:15:00,185.43,186.12,185.43,185.97,22367.0,185.43,186.12,185.43,185.97,22367.0
2025-06-03 10:20:00,186.12,186.44,186.11,186.33,12805.0,186.12,186.44,186.11,186.33,12805.0
2025-06-03 10:25:00,186.45,186.56,186.11,186.53,18562.0,186.45,186.56,186.11,186.53,18562.0
2025-06-03 10:30:00,186.58,186.67,186.16,186.53,30171.0,186.58,186.67,186.16,186.53,30171.0
2025-06-03 10:35:00,186.42,187.09,186.42,186.82,22201.0,186.42,187.09,186.42,186.82,22201.0
2025-06-03 10:40:00,186.94,187.34,186.85,187.11,35169.0,186.94,187.34,186.85,187.11,35169.0
2025-06-03 10:45:00,187.18,187.33,186.86,187.02,46611.0,187.18,187.33,186.86,187.02,46611.0
2025-06-03 10:50:00,187.01,187.01,186.6,186.8,26707.0,187.01,187.01,186.6,186.8,26707.0
2025-06-03 10:55:00,186.78,187.4,186.72,187.22,25875.0,186.78,187.4,186.72,187.22,25875.0
2025-06-03 11:00:00,187.24,187.32,186.81,186.98,42621.0,187.24,187.32,186.81,186.98,42621.0
2025-06-03 11:05:00,187.0,187.66,186.96,187.66,47898.0,187.0,187.66,186.96,187.66,47898.0
2025-06-03 11:10:00,187.65,187.98,187.24,187.49,53323.0,187.65,187.98,187.24,187.49,53323.0
2025-06-03 11:15:00,187.4,187.61,187.2,187.27,16605.0,187.4,187.61,187.2,187.27,16605.0
2025-06-03 11:20:00,187.27,187.32,187.02,187.19,21833.0,187.27,187.32,187.02,187.19,21833.0
2025-06-03 11:25:00,187.18,187.24,187.04,187.11,21677.0,187.18,187.24,187.04,187.11,21677.0
2025-06-03 11:30:00,187.2,187.26,186.91,187.05,18695.0,187.2,187.26,186.91,187.05,18695.0
2025-06-03 11:35:00,187.0,187.2,186.96,187.17,15311.0,187.0,187.2,186.96,187.17,15311.0
2025-06-03 11:40:00,187.15,187.21,186.88,186.99,24231.0,187.15,187.21,186.88,186.99,24231.0
2025-06-03 11:45:00,187.07,187.54,187.07,187.48,19399.0,187.07,187.54,187.07,187.48,19399.0
2025-06-03 11:50:00,187.48,187.54,187.03,187.06,12659.0,187.48,187.54,187.03,187.06,12659.0
2025-06-03 11:55:00,187.05,187.06,186.87,186.97,13401.0,187.05,187.06,186.87,186.97,13401.0
2025-06-03 12:00:00,187.03,187.07,186.81,187.05,12937.0,187.03,187.07,186.81,187.05,12937.0
2025-06-03 12:05:00,187.06,187.06,186.59,186.82,18273.0,187.06,187.06,186.59,186.82,18273.0
2025-06-03 12:10:00,186.83,187.04,186.75,186.75,12197.0,186.83,187.04,186.75,186.75,12197.0
2025-06-03 12:15:00,186.83,187.11,186.67,186.95,21968.0,186.83,187.11,186.67,186.95,21968.0
2025-06-03 12:20:00,186.93,187.07,186.82,186.98,18818.0,186.93,187.07,186.82,186.98,18818.0
2025-06-03 12:25:00,186.98,187.03,186.63,186.8,21066.0,186.98,187.03,186.63,186.8,21066.0
2025-06-03 12:30:00,186.75,186.88,186.72,186.84,11350.0,186.75,186.88,186.72,186.84,11350.0
2025-06-03 12:35:00,186.84,186.93,186.72,186.73,13494.0,186.84,186.93,186.72,186.73,13494.0
2025-06-03 12:40:00,186.74,187.07,186.69,187.03,17255.0,186.74,187.07,186.69,187.03,17255.0
2025-06-03 12:45:00,187.0,187.13,186.98,187.02,21880.0,187.0,187.13,186.98,187.02,21880.0
2025-06-03 12:50:00,187.02,187.02,186.76,186.96,11443.0,187.02,187.02,186.76,186.96,11443.0
2025-06-03 12:55:00,186.92,187.05,186.91,186.98,7517.0,186.92,187.05,186.91,186.98,7517.0
2025-06-03 13:00:00,186.93,187.13,186.93,187.08,17987.0,186.93,187.13,186.93,187.08,17987.0
2025-06-03 13:05:00,187.05,187.29,187.01,187.27,17231.0,187.05,187.29,187.01,187.27,17231.0
2025-06-03 13:10:00,187.25,187.43,187.25,187.41,13743.0,187.25,187.43,187.25,187.41,13743.0
2025-06-03 13:15:00,187.39,187.52,187.3,187.31,17381.0,187.39,187.52,187.3,187.31,17381.0
2025-06-03 13:20:00,187.28,187.52,187.22,187.42,8552.0,187.28,187.52,187.22,187.42,8552.0
2025-06-03 13:25:00,187.43,187.48,187.34,187.38,11938.0,187.43,187.48,187.34,187.38,11938.0
2025-06-03 13:30:00,187.37,187.9,187.36,187.84,44623.0,187.37,187.9,187.36,187.84,44623.0
2025-06-03 13:35:00,187.84,187.93,187.74,187.86,29371.0,187.84,187.93,187.74,187.86,29371.0
2025-06-03 13:40:00,187.86,187.93,187.76,187.87,42553.0,187.86,187.93,187.76,187.87,42553.0
2025-06-03 13:45:00,187.81,187.94,187.76,187.76,34097.0,187.81,187.94,187.76,187.76,34097.0
2025-06-03 13:50:00,187.76,188.19,187.69,188.12,39039.0,187.76,188.19,187.69,188.12,39039.0
2025-06-03 13:55:00,188.08,188.2,188.0,188.14,12828.0,188.08,188.2,188.0,188.14,12828.0
2025-06-03 14:00:00,188.14,188.2,187.82,188.13,13568.0,188.14,188.2,187.82,188.13,13568.0
2025-06-03 14:05:00,188.16,188.32,188.07,188.18,11095.0,188.16,188.32,188.07,188.18,11095.0
2025-06-03 14:10:00,188.19,188.27,188.0,188.23,11859.0,188.19,188.27,188.0,188.23,11859.0
2025-06-03 14:15:00,188.22,188.48,188.08,188.46,14702.0,188.22,188.48,188.08,188.46,14702.0
2025-06-03 14:20:00,188.47,188.59,188.39,188.52,19275.0,188.47,188.59,188.39,188.52,19275.0
2025-06-03 14:25:00,188.56,188.59,188.46,188.54,10373.0,188.56,188.59,188.46,188.54,10373.0
2025-06-03 14:30:00,188.54,188.64,188.5,188.5,13647.0,188.54,188.64,188.5,188.5,13647.0
2025-06-03 14:35:00,188.53,188.6,188.41,188.53,13847.0,188.53,188.6,188.41,188.53,13847.0
2025-06-03 14:40:00,188.55,188.73,188.48,188.68,15512.0,188.55,188.73,188.48,188.68,15512.0
2025-06-03 14:45:00,188.65,188.73,188.6,188.64,12917.0,188.65,188.73,188.6,188.64,12917.0
2025-06-03 14:50:00,188.68,188.68,188.41,188.44,22307.0,188.68,188.68,188.41,188.44,22307.0
2025-06-03 14:55:00,188.48,188.5,188.23,188.26,16935.0,188.48,188.5,188.23,188.26,16935.0
2025-06-03 15:00:00,188.3,188.31,188.05,188.06,34258.0,188.3,188.31,188.05,188.06,34258.0
2025-06-03 15:05:00,188.11,188.12,187.82,187.92,14727.0,188.11,188.12,187.82,187.92,14727.0
2025-06-03 15:10:00,187.89,187.92,187.66,187.79,21821.0,187.89,187.92,187.66,187.79,21821.0
2025-06-03 15:15:00,187.81,188.05,187.81,187.93,22797.0,187.81,188.05,187.81,187.93,22797.0
2025-06-03 15:20:00,187.91,187.96,187.69,187.77,20152.0,187.91,187.96,187.69,187.77,20152.0
2025-06-03 15:25:00,187.74,187.8,187.65,187.76,24647.0,187.74,187.8,187.65,187.76,24647.0
2025-06-03 15:30:00,187.74,188.1,187.73,187.96,24843.0,187.74,188.1,187.73,187.96,24843.0
2025-06-03 15:35:00,187.98,188.23,187.98,188.11,16530.0,187.98,188.23,187.98,188.11,16530.0
2025-06-03 15:40:00,188.09,188.18,187.75,187.84,25708.0,188.09,188.18,187.75,187.84,25708.0
2025-06-03 15:45:00,187.89,187.95,187.5,187.56,27267.0,187.89,187.95,187.5,187.56,27267.0
2025-06-03 15:50:00,187.5,187.51,187.1,187.18,83069.0,187.5,187.51,187.1,187.18,83069.0
2025-06-03 15:55:00,187.18,187.33,187.02,187.3,354269.0,187.18,187.33,187.02,187.3,354269.0
2025-06-04 09:30:00,188.41,189.76,187.97,189.7,94331.0,188.41,189.76,187.97,189.7,94331.0
2025-06-04 09:35:00,189.68,190.18,189.56,190.06,76545.0,189.68,190.18,189.56,190.06,76545.0
2025-06-04 09:40:00,190.11,190.11,189.3,189.46,24549.0,190.11,190.11,189.3,189.46,24549.0
2025-06-04 09:45:00,189.48,190.06,189.48,189.52,16497.0,189.48,190.06,189.48,189.52,16497.0
2025-06-04 09:50:00,189.59,189.9,189.47,189.47,39568.0,189.59,189.9,189.47,189.47,39568.0
2025-06-04 09:55:00,189.46,189.46,188.74,188.87,28349.0,189.46,189.46,188.74,188.87,28349.0
2025-06-04 10:00:00,188.87,189.09,188.7,188.85,42799.0,188.87,189.09,188.7,188.85,42799.0
2025-06-04 10:05:00,188.74,188.86,188.34,188.53,42446.0,188.74,188.86,188.34,188.53,42446.0
2025-06-04 10:10:00,188.5,188.87,188.41,188.84,18984.0,188.5,188.87,188.41,188.84,18984.0
2025-06-04 10:15:00,188.85,188.93,188.63,188.93,18056.0,188.85,188.93,188.63,188.93,18056.0
2025-06-04 10:20:00,188.94,189.39,188.78,189.3,21915.0,188.94,189.39,188.78,189.3,21915.0
2025-06-04 10:25:00,189.36,189.49,189.03,189.12,36213.0,189.36,189.49,189.03,189.12,36213.0
2025-06-04 10:30:00,189.08,189.17,188.81,188.86,17682.0,189.08,189.17,188.81,188.86,17682.0
2025-06-04 10:35:00,188.81,188.93,188.45,188.57,16123.0,188.81,188.93,188.45,188.57,16123.0
2025-06-04 10:40:00,188.55,188.61,188.31,188.52,18455.0,188.55,188.61,188.31,188.52,18455.0
2025-06-04 10:45:00,188.5,188.97,188.47,188.83,18785.0,188.5,188.97,188.47,188.83,18785.0
2025-06-04 10:50:00,188.84,188.86,188.48,188.76,26194.0,188.84,188.86,188.48,188.76,26194.0
2025-06-04 10:55:00,188.64,188.98,188.59,188.97,9104.0,188.64,188.98,188.59,188.97,9104.0
2025-06-04 11:00:00,188.99,189.01,188.59,188.68,14668.0,188.99,189.01,188.59,188.68,14668.0
2025-06-04 11:05:00,188.72,188.9,188.66,188.84,12720.0,188.72,188.9,188.66,188.84,12720.0
2025-06-04 11:10:00,188.84,188.99,188.72,188.74,23662.0,188.84,188.99,188.72,188.74,23662.0
2025-06-04 11:15:00,188.8,189.01,188.67,188.69,29412.0,188.8,189.01,188.67,188.69,29412.0
2025-06-04 11:20:00,188.68,188.74,188.4,188.49,16235.0,188.68,188.74,188.4,188.49,16235.0
2025-06-04 11:25:00,188.45,188.67,188.37,188.37,26981.0,188.45,188.67,188.37,188.37,26981.0
2025-06-04 11:30:00,188.37,188.75,188.36,188.74,28455.0,188.37,188.75,188.36,188.74,28455.0
2025-06-04 11:35:00,188.76,188.82,188.65,188.8,13666.0,188.76,188.82,188.65,188.8,13666.0
2025-06-04 11:40:00,188.81,188.99,188.69,188.87,17115.0,188.81,188.99,188.69,188.87,17115.0
2025-06-04 11:45:00,188.88,188.96,188.77,188.87,10138.0,188.88,188.96,188.77,188.87,10138.0
2025-06-04 11:50:00,188.89,188.95,188.61,188.73,9820.0,188.89,188.95,188.61,188.73,9820.0
2025-06-04 11:55:00,188.78,188.93,188.65,188.66,14827.0,188.78,188.93,188.65,188.66,14827.0
2025-06-04 12:00:00,188.71,188.72,188.38,188.43,7574.0,188.71,188.72,188.38,188.43,7574.0
2025-06-04 12:05:00,188.43,188.64,188.4,188.6,12138.0,188.43,188.64,188.4,188.6,12138.0
2025-06-04 12:10:00,188.6,188.6,188.3,188.4,26862.0,188.6,188.6,188.3,188.4,26862.0
2025-06-04 12:15:00,188.41,188.64,188.4,188.58,6873.0,188.41,188.64,188.4,188.58,6873.0
2025-06-04 12:20:00,188.6,188.62,188.47,188.57,9911.0,188.6,188.62,188.47,188.57,9911.0
2025-06-04 12:25:00,188.57,188.8,188.54,188.8,16458.0,188.57,188.8,188.54,188.8,16458.0
2025-06-04 12:30:00,188.78,188.88,188.69,188.72,21916.0,188.78,188.88,188.69,188.72,21916.0
2025-06-04 12:35:00,188.71,188.85,188.67,188.74,7936.0,188.71,188.85,188.67,188.74,7936.0
2025-06-04 12:40:00,188.74,188.85,188.62,188.75,9018.0,188.74,188.85,188.62,188.75,9018.0
2025-06-04 12:45:00,188.74,188.82,188.7,188.81,3834.0,188.74,188.82,188.7,188.81,3834.0
2025-06-04 12:50:00,188.79,188.79,188.66,188.79,8814.0,188.79,188.79,188.66,188.79,8814.0
2025-06-04 12:55:00,188.77,188.91,188.73,188.77,11225.0,188.77,188.91,188.73,188.77,11225.0
2025-06-04 13:00:00,188.79,188.92,188.75,188.85,8825.0,188.79,188.92,188.75,188.85,8825.0
2025-06-04 13:05:00,188.87,189.08,188.63,188.72,21607.0,188.87,189.08,188.63,188.72,21607.0
2025-06-04 13:10:00,188.72,188.94,188.72,188.82,10092.0,188.72,188.94,188.72,188.82,10092.0
2025-06-04 13:15:00,188.78,188.89,188.38,188.46,18007.0,188.78,188.89,188.38,188.46,18007.0
2025-06-04 13:20:00,188.46,188.56,188.34,188.39,17162.0,188.46,188.56,188.34,188.39,17162.0
2025-06-04 13:25:00,188.45,188.57,188.32,188.57,8719.0,188.45,188.57,188.32,188.57,8719.0
2025-06-04 13:30:00,188.54,188.62,188.47,188.62,21302.0,188.54,188.62,188.47,188.62,21302.0
2025-06-04 13:35:00,188.62,188.67,188.44,188.44,16665.0,188.62,188.67,188.44,188.44,16665.0
2025-06-04 13:40:00,188.42,188.68,188.41,188.53,26539.0,188.42,188.68,188.41,188.53,26539.0
2025-06-04 13:45:00,188.47,188.68,188.39,188.64,20921.0,188.47,188.68,188.39,188.64,20921.0
2025-06-04 13:50:00,188.64,188.73,188.55,188.59,12181.0,188.64,188.73,188.55,188.59,12181.0
2025-06-04 13:55:00,188.59,188.69,188.56,188.64,12244.0,188.59,188.69,188.56,188.64,12244.0
2025-06-04 14:00:00,188.63,188.69,188.48,188.58,14825.0,188.63,188.69,188.48,188.58,14825.0
2025-06-04 14:05:00,188.59,188.61,188.35,188.36,8651.0,188.59,188.61,188.35,188.36,8651.0
2025-06-04 14:10:00,188.38,188.49,188.32,188.49,12522.0,188.38,188.49,188.32,188.49,12522.0
2025-06-04 14:15:00,188.47,188.63,188.41,188.59,17615.0,188.47,188.63,188.41,188.59,17615.0
2025-06-04 14:20:00,188.59,188.68,188.57,188.61,13849.0,188.59,188.68,188.57,188.61,13849.0
2025-06-04 14:25:00,188.61,188.83,188.58,188.83,36115.0,188.61,188.83,188.58,188.83,36115.0
2025-06-04 14:30:00,188.82,188.84,188.37,188.46,52060.0,188.82,188.84,188.37,188.46,52060.0
2025-06-04 14:35:00,188.47,188.66,188.46,188.64,23505.0,188.47,188.66,188.46,188.64,23505.0
2025-06-04 14:40:00,188.65,188.78,188.62,188.74,38647.0,188.65,188.78,188.62,188.74,38647.0
2025-06-04 14:45:00,188.76,188.92,188.73,188.77,18309.0,188.76,188.92,188.73,188.77,18309.0
2025-06-04 14:50:00,188.77,188.77,188.51,188.58,15464.0,188.77,188.77,188.51,188.58,15464.0
2025-06-04 14:55:00,188.59,188.59,188.36,188.37,20141.0,188.59,188.59,188.36,188.37,20141.0
2025-06-04 15:00:00,188.37,188.4,188.15,188.34,17592.0,188.37,188.4,188.15,188.34,17592.0
2025-06-04 15:05:00,188.32,188.35,188.1,188.1,37265.0,188.32,188.35,188.1,188.1,37265.0
2025-06-04 15:10:00,188.12,188.21,188.01,188.11,14502.0,188.12,188.21,188.01,188.11,14502.0
2025-06-04 15:15:00,188.08,188.14,187.63,187.75,22302.0,188.08,188.14,187.63,187.75,22302.0
2025-06-04 15:20:00,187.75,187.89,187.64,187.7,21152.0,187.75,187.89,187.64,187.7,21152.0
2025-06-04 15:25:00,187.7,187.84,187.68,187.78,14393.0,187.7,187.84,187.68,187.78,14393.0
2025-06-04 15:30:00,187.78,187.95,187.77,187.79,14084.0,187.78,187.95,187.77,187.79,14084.0
2025-06-04 15:35:00,187.77,187.87,187.72,187.76,14325.0,187.77,187.87,187.72,187.76,14325.0
2025-06-04 15:40:00,187.73,187.76,187.53,187.56,20055.0,187.73,187.76,187.53,187.56,20055.0
2025-06-04 15:45:00,187.56,187.72,187.54,187.7,24194.0,187.56,187.72,187.54,187.7,24194.0
2025-06-04 15:50:00,187.68,187.99,187.55,187.95,77380.0,187.68,187.99,187.55,187.95,77380.0
2025-06-04 15:55:00,187.9,187.95,187.27,187.27,207034.0,187.9,187.95,187.27,187.27,207034.0
2025-06-05 09:30:00,187.5,187.69,185.89,185.89,83156.0,187.5,187.69,185.89,185.89,83156.0
2025-06-05 09:35:00,186.02,186.09,185.05,185.7,39222.0,186.02,186.09,185.05,185.7,39222.0
2025-06-05 09:40:00,185.71,186.21,185.22,186.21,24619.0,185.71,186.21,185.22,186.21,24619.0
2025-06-05 09:45:00,186.21,186.83,186.1,186.69,11428.0,186.21,186.83,186.1,186.69,11428.0
2025-06-05 09:50:00,186.66,186.84,186.43,186.61,45790.0,186.66,186.84,186.43,186.61,45790.0
2025-06-05 09:55:00,186.61,186.89,186.36,186.77,11373.0,186.61,186.89,186.36,186.77,11373.0
2025-06-05 10:00:00,186.77,187.22,186.64,187.18,20321.0,186.77,187.22,186.64,187.18,20321.0
2025-06-05 10:05:00,187.3,187.57,187.11,187.15,27962.0,187.3,187.57,187.11,187.15,27962.0
2025-06-05 10:10:00,187.17,187.43,186.92,187.08,17773.0,187.17,187.43,186.92,187.08,17773.0
2025-06-05 10:15:00,187.08,187.41,187.01,187.34,33549.0,187.08,187.41,187.01,187.34,33549.0
2025-06-05 10:20:00,187.37,187.81,187.33,187.71,20179.0,187.37,187.81,187.33,187.71,20179.0
2025-06-05 10:25:00,187.85,187.89,187.62,187.74,18828.0,187.85,187.89,187.62,187.74,18828.0
2025-06-05 10:30:00,187.73,188.0,187.62,187.81,12938.0,187.73,188.0,187.62,187.81,12938.0
2025-06-05 10:35:00,187.94,187.99,187.49,187.91,24786.0,187.94,187.99,187.49,187.91,24786.0
2025-06-05 10:40:00,188.0,188.2,187.76,187.84,22127.0,188.0,188.2,187.76,187.84,22127.0
2025-06-05 10:45:00,187.77,187.99,187.58,187.7,15420.0,187.77,187.99,187.58,187.7,15420.0
2025-06-05 10:50:00,187.7,187.97,187.62,187.97,12518.0,187.7,187.97,187.62,187.97,12518.0
2025-06-05 10:55:00,187.95,188.13,187.88,188.13,12828.0,187.95,188.13,187.88,188.13,12828.0
2025-06-05 11:00:00,188.12,188.48,187.97,188.36,15469.0,188.12,188.48,187.97,188.36,15469.0
2025-06-05 11:05:00,188.36,188.4,188.09,188.09,20206.0,188.36,188.4,188.09,188.09,20206.0
2025-06-05 11:10:00,188.09,188.16,187.82,188.05,11243.0,188.09,188.16,187.82,188.05,11243.0
2025-06-05 11:15:00,188.03,188.08,187.82,188.06,7164.0,188.03,188.08,187.82,188.06,7164.0
2025-06-05 11:20:00,188.0,188.53,187.92,188.24,22461.0,188.0,188.53,187.92,188.24,22461.0
2025-06-05 11:25:00,188.25,188.31,188.12,188.25,7423.0,188.25,188.31,188.12,188.25,7423.0
2025-06-05 11:30:00,188.25,188.46,188.17,188.18,9069.0,188.25,188.46,188.17,188.18,9069.0
2025-06-05 11:35:00,188.18,188.33,188.05,188.15,11464.0,188.18,188.33,188.05,188.15,11464.0
2025-06-05 11:40:00,188.14,188.18,187.96,188.0,19351.0,188.14,188.18,187.96,188.0,19351.0
2025-06-05 11:45:00,188.0,188.06,187.64,187.68,8105.0,188.0,188.06,187.64,187.68,8105.0
2025-06-05 11:50:00,187.71,187.96,187.63,187.84,22179.0,187.71,187.96,187.63,187.84,22179.0
2025-06-05 11:55:00,187.85,187.97,187.73,187.74,9482.0,187.85,187.97,187.73,187.74,9482.0
2025-06-05 12:00:00,187.74,187.81,187.61,187.62,9227.0,187.74,187.81,187.61,187.62,9227.0
2025-06-05 12:05:00,187.7,187.74,187.42,187.43,10264.0,187.7,187.74,187.42,187.43,10264.0
2025-06-05 12:10:00,187.49,187.64,187.38,187.59,19625.0,187.49,187.64,187.38,187.59,19625.0
2025-06-05 12:15:00,187.66,187.75,187.58,187.72,17161.0,187.66,187.75,187.58,187.72,17161.0
2025-06-05 12:20:00,187.71,187.74,187.58,187.7,11600.0,187.71,187.74,187.58,187.7,11600.0
2025-06-05 12:25:00,187.69,187.93,187.57,187.75,19452.0,187.69,187.93,187.57,187.75,19452.0
2025-06-05 12:30:00,187.8,188.0,187.74,187.84,15420.0,187.8,188.0,187.74,187.84,15420.0
2025-06-05 12:35:00,187.98,187.99,187.77,187.87,9469.0,187.98,187.99,187.77,187.87,9469.0
2025-06-05 12:40:00,187.88,187.89,187.7,187.79,16228.0,187.88,187.89,187.7,187.79,16228.0
2025-06-05 12:45:00,187.78,187.78,187.21,187.45,12124.0,187.78,187.78,187.21,187.45,12124.0
2025-06-05 12:50:00,187.43,187.52,187.34,187.42,12441.0,187.43,187.52,187.34,187.42,12441.0
2025-06-05 12:55:00,187.44,187.52,187.33,187.43,25300.0,187.44,187.52,187.33,187.43,25300.0
2025-06-05 13:00:00,187.46,187.59,187.38,187.59,22115.0,187.46,187.59,187.38,187.59,22115.0
2025-06-05 13:05:00,187.53,187.59,187.39,187.54,24763.0,187.53,187.59,187.39,187.54,24763.0
2025-06-05 13:10:00,187.54,187.77,187.45,187.75,14912.0,187.54,187.77,187.45,187.75,14912.0
2025-06-05 13:15:00,187.74,187.9,187.72,187.84,13594.0,187.74,187.9,187.72,187.84,13594.0
2025-06-05 13:20:00,187.8,188.02,187.79,187.87,19767.0,187.8,188.02,187.79,187.87,19767.0
2025-06-05 13:25:00,187.88,187.99,187.85,187.94,18142.0,187.88,187.99,187.85,187.94,18142.0
2025-06-05 13:30:00,187.96,188.15,187.94,188.05,50401.0,187.96,188.15,187.94,188.05,50401.0
2025-06-05 13:35:00,188.05,188.11,187.94,188.02,24390.0,188.05,188.11,187.94,188.02,24390.0
2025-06-05 13:40:00,188.0,188.35,187.87,188.35,44581.0,188.0,188.35,187.87,188.35,44581.0
2025-06-05 13:45:00,188.35,188.55,188.25,188.41,47682.0,188.35,188.55,188.25,188.41,47682.0
2025-06-05 13:50:00,188.41,188.42,188.17,188.33,16848.0,188.41,188.42,188.17,188.33,16848.0
2025-06-05 13:55:00,188.33,188.6,188.24,188.31,50990.0,188.33,188.6,188.24,188.31,50990.0
2025-06-05 14:00:00,188.31,188.36,187.93,187.96,13762.0,188.31,188.36,187.93,187.96,13762.0
2025-06-05 14:05:00,187.96,188.0,187.68,187.81,20288.0,187.96,188.0,187.68,187.81,20288.0
2025-06-05 14:10:00,187.81,188.06,187.8,188.01,22150.0,187.81,188.06,187.8,188.01,22150.0
2025-06-05 14:15:00,188.0,188.01,187.48,187.9,13544.0,188.0,188.01,187.48,187.9,13544.0
2025-06-05 14:20:00,187.93,188.22,187.84,188.22,12727.0,187.93,188.22,187.84,188.22,12727.0
2025-06-05 14:25:00,188.18,188.19,187.87,188.0,19630.0,188.18,188.19,187.87,188.0,19630.0
2025-06-05 14:30:00,188.0,188.33,187.93,188.33,13569.0,188.0,188.33,187.93,188.33,13569.0
2025-06-05 14:35:00,188.33,188.48,188.19,188.46,35445.0,188.33,188.48,188.19,188.46,35445.0
2025-06-05 14:40:00,188.46,188.5,188.32,188.49,22266.0,188.46,188.5,188.32,188.49,22266.0
2025-06-05 14:45:00,188.49,188.6,188.41,188.5,17567.0,188.49,188.6,188.41,188.5,17567.0
2025-06-05 14:50:00,188.46,188.56,188.32,188.42,32573.0,188.46,188.56,188.32,188.42,32573.0
2025-06-05 14:55:00,188.42,188.44,188.27,188.28,26244.0,188.42,188.44,188.27,188.28,26244.0
2025-06-05 15:00:00,188.28,188.46,188.18,188.27,32339.0,188.28,188.46,188.18,188.27,32339.0
2025-06-05 15:05:00,188.23,188.38,188.2,188.34,18678.0,188.23,188.38,188.2,188.34,18678.0
2025-06-05 15:10:00,188.35,188.35,187.97,188.06,30784.0,188.35,188.35,187.97,188.06,30784.0
2025-06-05 15:15:00,188.04,188.13,187.53,187.65,29870.0,188.04,188.13,187.53,187.65,29870.0
2025-06-05 15:20:00,187.65,187.87,187.57,187.83,67010.0,187.65,187.87,187.57,187.83,67010.0
2025-06-05 15:25:00,187.84,187.92,187.52,187.7,31659.0,187.84,187.92,187.52,187.7,31659.0
2025-06-05 15:30:00,187.71,187.77,187.38,187.54,26274.0,187.71,187.77,187.38,187.54,26274.0
2025-06-05 15:35:00,187.55,187.91,187.52,187.8,35873.0,187.55,187.91,187.52,187.8,35873.0
2025-06-05 15:40:00,187.81,188.07,187.75,187.94,42432.0,187.81,188.07,187.75,187.94,42432.0
2025-06-05 15:45:00,187.96,188.17,187.86,188.05,50471.0,187.96,188.17,187.86,188.05,50471.0
2025-06-05 15:50:00,188.05,188.13,187.25,187.25,81735.0,188.05,188.13,187.25,187.25,81735.0
2025-06-05 15:55:00,187.25,187.49,187.01,187.45,307906.0,187.25,187.49,187.01,187.45,307906.0
2025-06-06 09:30:00,188.49,189.89,188.3,189.53,86959.0,188.49,189.89,188.3,189.53,86959.0
2025-06-06 09:35:00,189.53,189.69,188.73,189.06,24469.0,189.53,189.69,188.73,189.06,24469.0
2025-06-06 09:40:00,189.08,189.57,188.97,189.12,19733.0,189.08,189.57,188.97,189.12,19733.0
2025-06-06 09:45:00,189.38,189.73,189.22,189.63,29205.0,189.38,189.73,189.22,189.63,29205.0
2025-06-06 09:50:00,189.59,189.96,189.3,189.89,15671.0,189.59,189.96,189.3,189.89,15671.0
2025-06-06 09:55:00,189.81,189.99,189.43,189.88,21460.0,189.81,189.99,189.43,189.88,21460.0
2025-06-06 10:00:00,189.88,190.0,189.59,189.76,30202.0,189.88,190.0,189.59,189.76,30202.0
2025-06-06 10:05:00,189.82,190.01,189.59,189.97,39326.0,189.82,190.01,189.59,189.97,39326.0
2025-06-06 10:10:00,190.04,190.28,189.94,190.11,27251.0,190.04,190.28,189.94,190.11,27251.0
2025-06-06 10:15:00,190.17,190.17,189.65,189.66,14483.0,190.17,190.17,189.65,189.66,14483.0
2025-06-06 10:20:00,189.66,189.91,189.62,189.71,18120.0,189.66,189.91,189.62,189.71,18120.0
2025-06-06 10:25:00,189.74,189.75,189.45,189.48,13236.0,189.74,189.75,189.45,189.48,13236.0
2025-06-06 10:30:00,189.49,189.49,189.04,189.05,10887.0,189.49,189.49,189.04,189.05,10887.0
2025-06-06 10:35:00,189.16,189.21,189.0,189.12,13750.0,189.16,189.21,189.0,189.12,13750.0
2025-06-06 10:40:00,189.22,189.32,188.91,188.91,7846.0,189.22,189.32,188.91,188.91,7846.0
2025-06-06 10:45:00,188.91,189.06,188.78,189.03,9625.0,188.91,189.06,188.78,189.03,9625.0
2025-06-06 10:50:00,189.03,189.45,189.03,189.28,15248.0,189.03,189.45,189.03,189.28,15248.0
2025-06-06 10:55:00,189.29,189.49,189.03,189.25,18821.0,189.29,189.49,189.03,189.25,18821.0
2025-06-06 11:00:00,189.28,189.89,189.2,189.83,21242.0,189.28,189.89,189.2,189.83,21242.0
2025-06-06 11:05:00,189.83,190.06,189.8,189.87,37511.0,189.83,190.06,189.8,189.87,37511.0
2025-06-06 11:10:00,189.87,190.23,189.78,190.19,28201.0,189.87,190.23,189.78,190.19,28201.0
2025-06-06 11:15:00,190.19,190.19,189.62,189.69,22413.0,190.19,190.19,189.62,189.69,22413.0
2025-06-06 11:20:00,189.62,190.11,189.48,190.11,11254.0,189.62,190.11,189.48,190.11,11254.0
2025-06-06 11:25:00,190.15,190.24,189.98,190.2,17598.0,190.15,190.24,189.98,190.2,17598.0
2025-06-06 11:30:00,190.21,190.46,190.19,190.31,19809.0,190.21,190.46,190.19,190.31,19809.0
2025-06-06 11:35:00,190.28,190.33,190.0,190.12,19222.0,190.28,190.33,190.0,190.12,19222.0
2025-06-06 11:40:00,190.07,190.21,189.94,190.16,10928.0,190.07,190.21,189.94,190.16,10928.0
2025-06-06 11:45:00,190.18,190.4,190.04,190.38,12195.0,190.18,190.4,190.04,190.38,12195.0
2025-06-06 11:50:00,190.38,190.49,190.31,190.42,12010.0,190.38,190.49,190.31,190.42,12010.0
2025-06-06 11:55:00,190.41,190.43,189.94,190.02,15126.0,190.41,190.43,189.94,190.02,15126.0
2025-06-06 12:00:00,190.02,190.35,190.02,190.24,14260.0,190.02,190.35,190.02,190.24,14260.0
2025-06-06 12:05:00,190.24,190.29,190.08,190.27,15761.0,190.24,190.29,190.08,190.27,15761.0
2025-06-06 12:10:00,190.27,190.39,190.22,190.23,8035.0,190.27,190.39,190.22,190.23,8035.0
2025-06-06 12:15:00,190.24,190.34,190.12,190.29,20446.0,190.24,190.34,190.12,190.29,20446.0
2025-06-06 12:20:00,190.35,190.42,190.13,190.4,8816.0,190.35,190.42,190.13,190.4,8816.0
2025-06-06 12:25:00,190.35,190.42,190.25,190.25,14158.0,190.35,190.42,190.25,190.25,14158.0
2025-06-06 12:30:00,190.29,190.39,190.25,190.3,11257.0,190.29,190.39,190.25,190.3,11257.0
2025-06-06 12:35:00,190.33,190.33,190.02,190.02,13182.0,190.33,190.33,190.02,190.02,13182.0
2025-06-06 12:40:00,190.02,190.05,189.86,189.94,19653.0,190.02,190.05,189.86,189.94,19653.0
2025-06-06 12:45:00,189.96,189.97,189.78,189.79,6811.0,189.96,189.97,189.78,189.79,6811.0
2025-06-06 12:50:00,189.84,189.85,189.59,189.69,10445.0,189.84,189.85,189.59,189.69,10445.0
2025-06-06 12:55:00,189.68,189.68,189.46,189.51,11006.0,189.68,189.68,189.46,189.51,11006.0
2025-06-06 13:00:00,189.5,189.58,189.24,189.33,6305.0,189.5,189.58,189.24,189.33,6305.0
2025-06-06 13:05:00,189.33,189.39,189.11,189.39,10062.0,189.33,189.39,189.11,189.39,10062.0
2025-06-06 13:10:00,189.35,189.42,189.26,189.38,6134.0,189.35,189.42,189.26,189.38,6134.0
2025-06-06 13:15:00,189.38,189.57,189.32,189.57,6839.0,189.38,189.57,189.32,189.57,6839.0
2025-06-06 13:20:00,189.56,189.57,189.42,189.56,8386.0,189.56,189.57,189.42,189.56,8386.0
2025-06-06 13:25:00,189.56,189.66,189.53,189.64,7364.0,189.56,189.66,189.53,189.64,7364.0
2025-06-06 13:30:00,189.66,189.94,189.64,189.91,16345.0,189.66,189.94,189.64,189.91,16345.0
2025-06-06 13:35:00,189.9,189.99,189.87,189.92,16037.0,189.9,189.99,189.87,189.92,16037.0
2025-06-06 13:40:00,189.97,190.03,189.88,190.02,15708.0,189.97,190.03,189.88,190.02,15708.0
2025-06-06 13:45:00,190.07,190.07,189.89,190.02,6191.0,190.07,190.07,189.89,190.02,6191.0
2025-06-06 13:50:00,190.04,190.11,189.87,189.9,10933.0,190.04,190.11,189.87,189.9,10933.0
2025-06-06 13:55:00,189.92,189.98,189.85,189.98,4499.0,189.92,189.98,189.85,189.98,4499.0
2025-06-06 14:00:00,189.93,190.11,189.89,189.99,13146.0,189.93,190.11,189.89,189.99,13146.0
2025-06-06 14:05:00,190.02,190.14,190.0,190.14,17491.0,190.02,190.14,190.0,190.14,17491.0
2025-06-06 14:10:00,190.12,190.12,189.9,189.95,16507.0,190.12,190.12,189.9,189.95,16507.0
2025-06-06 14:15:00,190.01,190.27,190.01,190.25,12693.0,190.01,190.27,190.01,190.25,12693.0
2025-06-06 14:20:00,190.25,190.27,190.09,190.22,12630.0,190.25,190.27,190.09,190.22,12630.0
2025-06-06 14:25:00,190.19,190.21,189.98,190.02,19185.0,190.19,190.21,189.98,190.02,19185.0
2025-06-06 14:30:00,190.0,190.32,190.0,190.25,17429.0,190.0,190.32,190.0,190.25,17429.0
2025-06-06 14:35:00,190.27,190.31,190.14,190.14,17077.0,190.27,190.31,190.14,190.14,17077.0
2025-06-06 14:40:00,190.18,190.18,190.1,190.12,13162.0,190.18,190.18,190.1,190.12,13162.0
2025-06-06 14:45:00,190.14,190.14,189.91,189.96,9413.0,190.14,190.14,189.91,189.96,9413.0
2025-06-06 14:50:00,189.95,189.99,189.81,189.94,9891.0,189.95,189.99,189.81,189.94,9891.0
2025-06-06 14:55:00,189.95,190.03,189.86,189.88,11511.0,189.95,190.03,189.86,189.88,11511.0
2025-06-06 15:00:00,189.87,190.0,189.84,189.89,22502.0,189.87,190.0,189.84,189.89,22502.0
2025-06-06 15:05:00,189.91,190.0,189.79,189.98,31797.0,189.91,190.0,189.79,189.98,31797.0
2025-06-06 15:10:00,189.99,190.02,189.87,189.97,20794.0,189.99,190.02,189.87,189.97,20794.0
2025-06-06 15:15:00,189.94,190.0,189.86,189.96,34265.0,189.94,190.0,189.86,189.96,34265.0
2025-06-06 15:20:00,189.93,190.09,189.91,189.97,16029.0,189.93,190.09,189.91,189.97,16029.0
2025-06-06 15:25:00,189.96,190.16,189.95,189.95,22835.0,189.96,190.16,189.95,189.95,22835.0
2025-06-06 15:30:00,189.95,189.97,189.77,189.96,66987.0,189.95,189.97,189.77,189.96,66987.0
2025-06-06 15:35:00,189.97,190.05,189.6,189.68,51710.0,189.97,190.05,189.6,189.68,51710.0
2025-06-06 15:40:00,189.68,189.88,189.6,189.84,36459.0,189.68,189.88,189.6,189.84,36459.0
2025-06-06 15:45:00,189.88,190.02,189.77,189.78,28044.0,189.88,190.02,189.77,189.78,28044.0
2025-06-06 15:50:00,189.81,190.03,189.71,189.98,57778.0,189.81,190.03,189.71,189.98,57778.0
2025-06-06 15:55:00,189.98,190.01,189.76,189.86,172613.0,189.98,190.01,189.76,189.86,172613.0
2025-06-09 09:30:00,190.51,190.99,190.0,190.49,73212.0,190.51,190.99,190.0,190.49,73212.0
2025-06-09 09:35:00,190.64,191.79,190.64,191.31,27009.0,190.64,191.79,190.64,191.31,27009.0
2025-06-09 09:40:00,191.2,191.47,191.08,191.27,13467.0,191.2,191.47,191.08,191.27,13467.0
2025-06-09 09:45:00,191.31,191.71,191.19,191.36,18981.0,191.31,191.71,191.19,191.36,18981.0
2025-06-09 09:50:00,191.33,191.64,191.11,191.13,9380.0,191.33,191.64,191.11,191.13,9380.0
2025-06-09 09:55:00,191.21,191.37,191.06,191.37,21241.0,191.21,191.37,191.06,191.37,21241.0
2025-06-09 10:00:00,191.31,191.38,190.8,190.9,25964.0,191.31,191.38,190.8,190.9,25964.0
2025-06-09 10:05:00,190.89,191.1,190.17,190.24,29990.0,190.89,191.1,190.17,190.24,29990.0
2025-06-09 10:10:00,190.28,191.15,190.28,191.12,20187.0,190.28,191.15,190.28,191.12,20187.0
2025-06-09 10:15:00,191.02,191.58,191.01,191.11,28511.0,191.02,191.58,191.01,191.11,28511.0
2025-06-09 10:20:00,191.1,191.31,190.77,190.97,19598.0,191.1,191.31,190.77,190.97,19598.0
2025-06-09 10:25:00,190.9,190.9,190.32,190.38,16766.0,190.9,190.9,190.32,190.38,16766.0
2025-06-09 10:30:00,190.44,190.72,190.34,190.56,8771.0,190.44,190.72,190.34,190.56,8771.0
2025-06-09 10:35:00,190.34,190.39,189.76,189.81,14061.0,190.34,190.39,189.76,189.81,14061.0
2025-06-09 10:40:00,189.88,190.0,189.35,189.35,13824.0,189.88,190.0,189.35,189.35,13824.0
2025-06-09 10:45:00,189.37,189.85,189.37,189.79,8752.0,189.37,189.85,189.37,189.79,8752.0
2025-06-09 10:50:00,189.79,190.25,189.72,190.17,10076.0,189.79,190.25,189.72,190.17,10076.0
2025-06-09 10:55:00,190.18,190.43,190.16,190.31,12679.0,190.18,190.43,190.16,190.31,12679.0
2025-06-09 11:00:00,190.31,190.42,189.99,190.03,9970.0,190.31,190.42,189.99,190.03,9970.0
2025-06-09 11:05:00,189.76,190.23,189.72,190.2,6998.0,189.76,190.23,189.72,190.2,6998.0
2025-06-09 11:10:00,190.08,190.18,189.92,190.11,13048.0,190.08,190.18,189.92,190.11,13048.0
2025-06-09 11:15:00,190.2,190.26,190.06,190.14,10421.0,190.2,190.26,190.06,190.14,10421.0
2025-06-09 11:20:00,190.14,190.35,190.04,190.2,9028.0,190.14,190.35,190.04,190.2,9028.0
2025-06-09 11:25:00,190.21,190.55,190.15,190.52,16011.0,190.21,190.55,190.15,190.52,16011.0
2025-06-09 11:30:00,190.52,190.65,190.29,190.6,13087.0,190.52,190.65,190.29,190.6,13087.0
2025-06-09 11:35:00,190.59,190.69,190.49,190.56,22684.0,190.59,190.69,190.49,190.56,22684.0
2025-06-09 11:40:00,190.54,190.63,190.49,190.52,39766.0,190.54,190.63,190.49,190.52,39766.0
2025-06-09 11:45:00,190.52,190.6,190.29,190.29,42713.0,190.52,190.6,190.29,190.29,42713.0
2025-06-09 11:50:00,190.27,190.28,189.89,189.96,29253.0,190.27,190.28,189.89,189.96,29253.0
2025-06-09 11:55:00,189.96,190.1,189.92,189.92,13951.0,189.96,190.1,189.92,189.92,13951.0
2025-06-09 12:00:00,189.86,190.0,189.77,189.77,7852.0,189.86,190.0,189.77,189.77,7852.0
2025-06-09 12:05:00,189.74,189.93,189.74,189.87,34826.0,189.74,189.93,189.74,189.87,34826.0
2025-06-09 12:10:00,189.87,190.07,189.83,189.97,12563.0,189.87,190.07,189.83,189.97,12563.0
2025-06-09 12:15:00,190.02,190.03,189.87,190.0,9438.0,190.02,190.03,189.87,190.0,9438.0
2025-06-09 12:20:00,190.0,190.17,190.0,190.14,74969.0,190.0,190.17,190.0,190.14,74969.0
2025-06-09 12:25:00,190.14,190.15,190.0,190.04,43354.0,190.14,190.15,190.0,190.04,43354.0
2025-06-09 12:30:00,190.06,190.1,189.68,189.78,39453.0,190.06,190.1,189.68,189.78,39453.0
2025-06-09 12:35:00,189.81,190.08,189.81,189.98,34490.0,189.81,190.08,189.81,189.98,34490.0
2025-06-09 12:40:00,189.92,190.34,189.85,190.29,11807.0,189.92,190.34,189.85,190.29,11807.0
2025-06-09 12:45:00,190.29,190.31,190.19,190.21,16198.0,190.29,190.31,190.19,190.21,16198.0
2025-06-09 12:50:00,190.17,190.26,189.94,190.05,92393.0,190.17,190.26,189.94,190.05,92393.0
2025-06-09 12:55:00,190.04,190.13,189.64,189.8,16715.0,190.04,190.13,189.64,189.8,16715.0
2025-06-09 13:00:00,189.81,189.87,189.64,189.64,21548.0,189.81,189.87,189.64,189.64,21548.0
2025-06-09 13:05:00,189.68,189.84,189.56,189.67,34720.0,189.68,189.84,189.56,189.67,34720.0
2025-06-09 13:10:00,189.66,189.74,189.54,189.73,46323.0,189.66,189.74,189.54,189.73,46323.0
2025-06-09 13:15:00,189.69,189.69,189.36,189.47,13547.0,189.69,189.69,189.36,189.47,13547.0
2025-06-09 13:20:00,189.42,189.44,189.15,189.28,20777.0,189.42,189.44,189.15,189.28,20777.0
2025-06-09 13:25:00,189.28,189.51,189.26,189.37,12863.0,189.28,189.51,189.26,189.37,12863.0
2025-06-09 13:30:00,189.33,189.38,189.18,189.25,25002.0,189.33,189.38,189.18,189.25,25002.0
2025-06-09 13:35:00,189.22,189.49,189.07,189.39,36438.0,189.22,189.49,189.07,189.39,36438.0
2025-06-09 13:40:00,189.4,189.45,189.26,189.4,12761.0,189.4,189.45,189.26,189.4,12761.0
2025-06-09 13:45:00,189.45,189.65,189.34,189.61,15867.0,189.45,189.65,189.34,189.61,15867.0
2025-06-09 13:50:00,189.61,189.78,189.57,189.78,8967.0,189.61,189.78,189.57,189.78,8967.0
2025-06-09 13:55:00,189.73,189.78,189.54,189.54,20110.0,189.73,189.78,189.54,189.54,20110.0
2025-06-09 14:00:00,189.57,189.63,189.36,189.5,14377.0,189.57,189.63,189.36,189.5,14377.0
2025-06-09 14:05:00,189.5,189.56,189.43,189.49,22853.0,189.5,189.56,189.43,189.49,22853.0
2025-06-09 14:10:00,189.49,189.75,189.39,189.65,19626.0,189.49,189.75,189.39,189.65,19626.0
2025-06-09 14:15:00,189.68,189.84,189.62,189.64,15591.0,189.68,189.84,189.62,189.64,15591.0
2025-06-09 14:20:00,189.69,189.73,189.55,189.59,22430.0,189.69,189.73,189.55,189.59,22430.0
2025-06-09 14:25:00,189.57,189.67,189.54,189.63,14336.0,189.57,189.67,189.54,189.63,14336.0
2025-06-09 14:30:00,189.59,189.79,189.54,189.75,20009.0,189.59,189.79,189.54,189.75,20009.0
2025-06-09 14:35:00,189.71,189.71,189.53,189.68,15943.0,189.71,189.71,189.53,189.68,15943.0
2025-06-09 14:40:00,189.65,189.7,189.52,189.53,26026.0,189.65,189.7,189.52,189.53,26026.0
2025-06-09 14:45:00,189.53,189.79,189.5,189.74,44284.0,189.53,189.79,189.5,189.74,44284.0
2025-06-09 14:50:00,189.7,189.97,189.69,189.97,30887.0,189.7,189.97,189.69,189.97,30887.0
2025-06-09 14:55:00,189.93,190.05,189.82,189.97,12275.0,189.93,190.05,189.82,189.97,12275.0
2025-06-09 15:00:00,189.98,190.04,189.82,189.89,13165.0,189.98,190.04,189.82,189.89,13165.0
2025-06-09 15:05:00,189.89,189.92,189.62,189.7,19417.0,189.89,189.92,189.62,189.7,19417.0
2025-06-09 15:10:00,189.71,189.72,189.51,189.54,39027.0,189.71,189.72,189.51,189.54,39027.0
2025-06-09 15:15:00,189.57,189.65,189.45,189.45,15548.0,189.57,189.65,189.45,189.45,15548.0
2025-06-09 15:20:00,189.48,189.55,189.35,189.5,29793.0,189.48,189.55,189.35,189.5,29793.0
2025-06-09 15:25:00,189.5,189.58,189.35,189.36,16710.0,189.5,189.58,189.35,189.36,16710.0
2025-06-09 15:30:00,189.36,189.38,189.13,189.18,44529.0,189.36,189.38,189.13,189.18,44529.0
2025-06-09 15:35:00,189.2,189.5,189.1,189.27,40682.0,189.2,189.5,189.1,189.27,40682.0
2025-06-09 15:40:00,189.27,189.33,189.11,189.22,42476.0,189.27,189.33,189.11,189.22,42476.0
2025-06-09 15:45:00,189.22,189.42,189.0,189.41,60847.0,189.22,189.42,189.0,189.41,60847.0
2025-06-09 15:50:00,189.46,189.7,189.31,189.34,76033.0,189.46,189.7,189.31,189.34,76033.0
2025-06-09 15:55:00,189.38,189.52,189.02,189.16,247371.0,189.38,189.52,189.02,189.16,247371.0
2025-06-10 09:30:00,189.04,191.88,188.8,191.61,113336.0,189.04,191.88,188.8,191.61,113336.0
2025-06-10 09:35:00,191.46,191.61,190.18,190.31,44313.0,191.46,191.61,190.18,190.31,44313.0
2025-06-10 09:40:00,190.17,190.75,190.17,190.26,18657.0,190.17,190.75,190.17,190.26,18657.0
2025-06-10 09:45:00,190.26,190.66,190.03,190.04,26546.0,190.26,190.66,190.03,190.04,26546.0
2025-06-10 09:50:00,190.12,190.69,190.11,190.58,38743.0,190.12,190.69,190.11,190.58,38743.0
2025-06-10 09:55:00,190.51,190.62,189.91,190.21,29208.0,190.51,190.62,189.91,190.21,29208.0
2025-06-10 10:00:00,190.13,190.22,189.61,189.65,44793.0,190.13,190.22,189.61,189.65,44793.0
2025-06-10 10:05:00,189.64,190.22,189.64,189.96,37316.0,189.64,190.22,189.64,189.96,37316.0
2025-06-10 10:10:00,189.98,190.04,189.82,189.86,16560.0,189.98,190.04,189.82,189.86,16560.0
2025-06-10 10:15:00,189.88,189.98,189.3,189.47,15710.0,189.88,189.98,189.3,189.47,15710.0
2025-06-10 10:20:00,189.47,189.73,189.21,189.67,12822.0,189.47,189.73,189.21,189.67,12822.0
2025-06-10 10:25:00,189.59,189.74,189.31,189.67,13449.0,189.59,189.74,189.31,189.67,13449.0
2025-06-10 10:30:00,189.75,189.87,189.43,189.84,20012.0,189.75,189.87,189.43,189.84,20012.0
2025-06-10 10:35:00,189.83,189.86,189.62,189.85,17646.0,189.83,189.86,189.62,189.85,17646.0
2025-06-10 10:40:00,189.76,189.9,189.51,189.81,14755.0,189.76,189.9,189.51,189.81,14755.0
2025-06-10 10:45:00,189.78,190.0,189.64,189.79,28467.0,189.78,190.0,189.64,189.79,28467.0
2025-06-10 10:50:00,189.83,190.01,189.78,189.91,24604.0,189.83,190.01,189.78,189.91,24604.0
2025-06-10 10:55:00,189.9,189.95,189.71,189.77,11262.0,189.9,189.95,189.71,189.77,11262.0
2025-06-10 11:00:00,189.77,189.84,189.39,189.45,9525.0,189.77,189.84,189.39,189.45,9525.0
2025-06-10 11:05:00,189.46,189.47,188.88,189.19,18151.0,189.46,189.47,188.88,189.19,18151.0
2025-06-10 11:10:00,189.12,189.23,189.09,189.18,9952.0,189.12,189.23,189.09,189.18,9952.0
2025-06-10 11:15:00,189.21,189.39,189.04,189.09,27458.0,189.21,189.39,189.04,189.09,27458.0
2025-06-10 11:20:00,189.09,189.48,189.02,189.38,15098.0,189.09,189.48,189.02,189.38,15098.0
2025-06-10 11:25:00,189.39,189.84,189.38,189.7,20254.0,189.39,189.84,189.38,189.7,20254.0
2025-06-10 11:30:00,189.71,189.92,189.3,189.86,22552.0,189.71,189.92,189.3,189.86,22552.0
2025-06-10 11:35:00,189.81,190.01,189.77,189.78,53784.0,189.81,190.01,189.77,189.78,53784.0
2025-06-10 11:40:00,189.8,189.93,189.52,189.93,22997.0,189.8,189.93,189.52,189.93,22997.0
2025-06-10 11:45:00,189.83,190.01,189.76,189.85,23552.0,189.83,190.01,189.76,189.85,23552.0
2025-06-10 11:50:00,189.83,189.83,189.44,189.49,26236.0,189.83,189.83,189.44,189.49,26236.0
2025-06-10 11:55:00,189.5,189.86,189.45,189.78,7490.0,189.5,189.86,189.45,189.78,7490.0
2025-06-10 12:00:00,189.83,189.93,189.65,189.71,14283.0,189.83,189.93,189.65,189.71,14283.0
2025-06-10 12:05:00,189.72,189.95,189.61,189.95,6912.0,189.72,189.95,189.61,189.95,6912.0
2025-06-10 12:10:00,189.93,190.0,189.81,190.0,10336.0,189.93,190.0,189.81,190.0,10336.0
2025-06-10 12:15:00,189.96,190.0,189.66,189.68,22751.0,189.96,190.0,189.66,189.68,22751.0
2025-06-10 12:20:00,189.66,189.86,189.53,189.86,11074.0,189.66,189.86,189.53,189.86,11074.0
2025-06-10 12:25:00,189.86,189.9,189.76,189.81,8634.0,189.86,189.9,189.76,189.81,8634.0
2025-06-10 12:30:00,189.89,189.96,189.72,189.8,16759.0,189.89,189.96,189.72,189.8,16759.0
2025-06-10 12:35:00,189.79,189.87,189.68,189.69,5118.0,189.79,189.87,189.68,189.69,5118.0
2025-06-10 12:40:00,189.7,189.76,189.63,189.71,8527.0,189.7,189.76,189.63,189.71,8527.0
2025-06-10 12:45:00,189.78,190.02,189.73,189.97,19248.0,189.78,190.02,189.73,189.97,19248.0
2025-06-10 12:50:00,189.97,190.04,189.91,189.92,35608.0,189.97,190.04,189.91,189.92,35608.0
2025-06-10 12:55:00,189.92,190.17,189.81,190.04,78360.0,189.92,190.17,189.81,190.04,78360.0
2025-06-10 13:00:00,190.01,190.12,189.95,190.05,95461.0,190.01,190.12,189.95,190.05,95461.0
2025-06-10 13:05:00,190.07,190.32,190.04,190.16,62405.0,190.07,190.32,190.04,190.16,62405.0
2025-06-10 13:10:00,190.2,190.6,190.19,190.43,41751.0,190.2,190.6,190.19,190.43,41751.0
2025-06-10 13:15:00,190.47,191.16,190.32,190.92,31169.0,190.47,191.16,190.32,190.92,31169.0
2025-06-10 13:20:00,190.97,190.97,190.6,190.74,69534.0,190.97,190.97,190.6,190.74,69534.0
2025-06-10 13:25:00,190.68,190.7,190.4,190.59,43882.0,190.68,190.7,190.4,190.59,43882.0
2025-06-10 13:30:00,190.53,190.6,190.32,190.6,32583.0,190.53,190.6,190.32,190.6,32583.0
2025-06-10 13:35:00,190.6,191.17,190.48,191.17,47690.0,190.6,191.17,190.48,191.17,47690.0
2025-06-10 13:40:00,191.18,191.39,191.1,191.39,14613.0,191.18,191.39,191.1,191.39,14613.0
2025-06-10 13:45:00,191.31,191.43,191.19,191.3,32818.0,191.31,191.43,191.19,191.3,32818.0
2025-06-10 13:50:00,191.27,191.38,191.2,191.31,23191.0,191.27,191.38,191.2,191.31,23191.0
2025-06-10 13:55:00,191.34,191.36,191.0,191.12,17768.0,191.34,191.36,191.0,191.12,17768.0
2025-06-10 14:00:00,191.13,191.21,190.85,190.99,13203.0,191.13,191.21,190.85,190.99,13203.0
2025-06-10 14:05:00,190.94,190.99,190.7,190.7,13914.0,190.94,190.99,190.7,190.7,13914.0
2025-06-10 14:10:00,190.7,190.81,190.6,190.7,12566.0,190.7,190.81,190.6,190.7,12566.0
2025-06-10 14:15:00,190.71,190.88,190.64,190.72,14956.0,190.71,190.88,190.64,190.72,14956.0
2025-06-10 14:20:00,190.76,190.88,190.66,190.66,35398.0,190.76,190.88,190.66,190.66,35398.0
2025-06-10 14:25:00,190.68,190.73,190.52,190.59,15414.0,190.68,190.73,190.52,190.59,15414.0
2025-06-10 14:30:00,190.59,190.64,190.49,190.64,8920.0,190.59,190.64,190.49,190.64,8920.0
2025-06-10 14:35:00,190.59,190.75,190.53,190.59,17636.0,190.59,190.75,190.53,190.59,17636.0
2025-06-10 14:40:00,190.55,190.65,190.35,190.36,12182.0,190.55,190.65,190.35,190.36,12182.0
2025-06-10 14:45:00,190.39,190.48,190.35,190.37,9764.0,190.39,190.48,190.35,190.37,9764.0
2025-06-10 14:50:00,190.41,190.47,190.31,190.38,16906.0,190.41,190.47,190.31,190.38,16906.0
2025-06-10 14:55:00,190.41,190.41,190.12,190.22,18933.0,190.41,190.41,190.12,190.22,18933.0
2025-06-10 15:00:00,190.29,190.32,190.13,190.32,10914.0,190.29,190.32,190.13,190.32,10914.0
2025-06-10 15:05:00,190.32,190.48,190.29,190.35,11793.0,190.32,190.48,190.29,190.35,11793.0
2025-06-10 15:10:00,190.35,190.35,190.15,190.21,12430.0,190.35,190.35,190.15,190.21,12430.0
2025-06-10 15:15:00,190.2,190.32,190.12,190.21,21486.0,190.2,190.32,190.12,190.21,21486.0
2025-06-10 15:20:00,190.2,190.25,189.97,190.03,20108.0,190.2,190.25,189.97,190.03,20108.0
2025-06-10 15:25:00,190.03,190.1,189.86,189.9,14218.0,190.03,190.1,189.86,189.9,14218.0
2025-06-10 15:30:00,189.88,189.9,189.6,189.75,19385.0,189.88,189.9,189.6,189.75,19385.0
2025-06-10 15:35:00,189.72,189.75,189.32,189.4,25824.0,189.72,189.75,189.32,189.4,25824.0
2025-06-10 15:40:00,189.4,189.54,189.21,189.49,40275.0,189.4,189.54,189.21,189.49,40275.0
2025-06-10 15:45:00,189.47,189.61,189.19,189.24,32221.0,189.47,189.61,189.19,189.24,32221.0
2025-06-10 15:50:00,189.24,189.35,188.97,189.08,54557.0,189.24,189.35,188.97,189.08,54557.0
2025-06-10 15:55:00,189.13,189.53,189.01,189.45,241124.0,189.13,189.53,189.01,189.45,241124.0
2025-06-11 09:30:00,189.34,190.95,189.06,190.95,85690.0,189.34,190.95,189.06,190.95,85690.0
2025-06-11 09:35:00,190.66,191.0,190.28,190.32,43332.0,190.66,191.0,190.28,190.32,43332.0
2025-06-11 09:40:00,190.51,190.51,190.19,190.45,11489.0,190.51,190.51,190.19,190.45,11489.0
2025-06-11 09:45:00,190.34,191.17,190.3,191.12,27877.0,190.34,191.17,190.3,191.12,27877.0
2025-06-11 09:50:00,191.08,191.19,190.97,191.11,22503.0,191.08,191.19,190.97,191.11,22503.0
2025-06-11 09:55:00,191.17,191.18,190.7,191.17,33909.0,191.17,191.18,190.7,191.17,33909.0
2025-06-11 10:00:00,191.17,191.6,191.11,191.51,39015.0,191.17,191.6,191.11,191.51,39015.0
2025-06-11 10:05:00,191.5,191.58,191.2,191.56,43393.0,191.5,191.58,191.2,191.56,43393.0
2025-06-11 10:10:00,191.6,191.81,191.38,191.56,37633.0,191.6,191.81,191.38,191.56,37633.0
2025-06-11 10:15:00,191.61,191.86,191.29,191.55,35028.0,191.61,191.86,191.29,191.55,35028.0
2025-06-11 10:20:00,191.55,191.69,191.17,191.41,47753.0,191.55,191.69,191.17,191.41,47753.0
2025-06-11 10:25:00,191.42,191.52,191.03,191.46,26242.0,191.42,191.52,191.03,191.46,26242.0
2025-06-11 10:30:00,191.5,191.58,191.33,191.53,16568.0,191.5,191.58,191.33,191.53,16568.0
2025-06-11 10:35:00,191.55,191.57,191.24,191.5,19302.0,191.55,191.57,191.24,191.5,19302.0
2025-06-11 10:40:00,191.52,191.68,191.43,191.49,15263.0,191.52,191.68,191.43,191.49,15263.0
2025-06-11 10:45:00,191.53,191.78,191.48,191.6,25602.0,191.53,191.78,191.48,191.6,25602.0
2025-06-11 10:50:00,191.6,191.87,191.56,191.66,15127.0,191.6,191.87,191.56,191.66,15127.0
2025-06-11 10:55:00,191.67,191.81,191.57,191.65,13827.0,191.67,191.81,191.57,191.65,13827.0
2025-06-11 11:00:00,191.65,191.73,191.28,191.49,33213.0,191.65,191.73,191.28,191.49,33213.0
2025-06-11 11:05:00,191.48,191.6,191.35,191.52,26244.0,191.48,191.6,191.35,191.52,26244.0
2025-06-11 11:10:00,191.48,191.73,191.45,191.71,30240.0,191.48,191.73,191.45,191.71,30240.0
2025-06-11 11:15:00,191.69,191.83,191.65,191.79,21215.0,191.69,191.83,191.65,191.79,21215.0
2025-06-11 11:20:00,191.79,191.82,191.61,191.65,30002.0,191.79,191.82,191.61,191.65,30002.0
2025-06-11 11:25:00,191.62,191.8,191.56,191.77,16726.0,191.62,191.8,191.56,191.77,16726.0
2025-06-11 11:30:00,191.73,191.93,191.66,191.8,21861.0,191.73,191.93,191.66,191.8,21861.0
2025-06-11 11:35:00,191.83,191.94,191.67,191.77,29252.0,191.83,191.94,191.67,191.77,29252.0
2025-06-11 11:40:00,191.77,191.94,191.68,191.91,14234.0,191.77,191.94,191.68,191.91,14234.0
2025-06-11 11:45:00,191.92,192.06,191.85,191.91,42526.0,191.92,192.06,191.85,191.91,42526.0
2025-06-11 11:50:00,191.93,192.25,191.91,192.21,16426.0,191.93,192.25,191.91,192.21,16426.0
2025-06-11 11:55:00,192.22,192.27,191.88,192.02,20716.0,192.22,192.27,191.88,192.02,20716.0
2025-06-11 12:00:00,192.02,192.02,191.77,191.82,27888.0,192.02,192.02,191.77,191.82,27888.0
2025-06-11 12:05:00,191.83,192.03,191.76,192.02,21182.0,191.83,192.03,191.76,192.02,21182.0
2025-06-11 12:10:00,191.99,192.12,191.86,192.06,26371.0,191.99,192.12,191.86,192.06,26371.0
2025-06-11 12:15:00,192.09,192.12,191.86,192.12,14274.0,192.09,192.12,191.86,192.12,14274.0
2025-06-11 12:20:00,192.14,192.26,192.03,192.15,16774.0,192.14,192.26,192.03,192.15,16774.0
2025-06-11 12:25:00,192.16,192.38,192.14,192.23,14727.0,192.16,192.38,192.14,192.23,14727.0
2025-06-11 12:30:00,192.23,192.54,192.23,192.45,19646.0,192.23,192.54,192.23,192.45,19646.0
2025-06-11 12:35:00,192.41,192.45,192.17,192.21,18838.0,192.41,192.45,192.17,192.21,18838.0
2025-06-11 12:40:00,192.19,192.45,192.16,192.41,13283.0,192.19,192.45,192.16,192.41,13283.0
2025-06-11 12:45:00,192.41,192.61,192.34,192.54,17119.0,192.41,192.61,192.34,192.54,17119.0
2025-06-11 12:50:00,192.6,192.71,192.53,192.67,11055.0,192.6,192.71,192.53,192.67,11055.0
2025-06-11 12:55:00,192.67,192.67,192.52,192.55,13907.0,192.67,192.67,192.52,192.55,13907.0
2025-06-11 13:00:00,192.51,192.7,192.45,192.57,21557.0,192.51,192.7,192.45,192.57,21557.0
2025-06-11 13:05:00,192.56,192.72,192.56,192.59,13837.0,192.56,192.72,192.56,192.59,13837.0
2025-06-11 13:10:00,192.67,192.67,192.52,192.52,23904.0,192.67,192.67,192.52,192.52,23904.0
2025-06-11 13:15:00,192.53,192.6,192.34,192.36,8825.0,192.53,192.6,192.34,192.36,8825.0
2025-06-11 13:20:00,192.33,192.45,192.32,192.45,13503.0,192.33,192.45,192.32,192.45,13503.0
2025-06-11 13:25:00,192.42,192.7,192.42,192.54,8667.0,192.42,192.7,192.42,192.54,8667.0
2025-06-11 13:30:00,192.56,192.66,192.48,192.55,18879.0,192.56,192.66,192.48,192.55,18879.0
2025-06-11 13:35:00,192.55,192.67,192.41,192.52,14689.0,192.55,192.67,192.41,192.52,14689.0
2025-06-11 13:40:00,192.57,192.58,192.3,192.42,9578.0,192.57,192.58,192.3,192.42,9578.0
2025-06-11 13:45:00,192.42,192.53,192.36,192.5,13843.0,192.42,192.53,192.36,192.5,13843.0
2025-06-11 13:50:00,192.49,192.57,192.43,192.48,6347.0,192.49,192.57,192.43,192.48,6347.0
2025-06-11 13:55:00,192.51,192.53,192.38,192.44,10344.0,192.51,192.53,192.38,192.44,10344.0
2025-06-11 14:00:00,192.43,192.5,191.93,191.99,13805.0,192.43,192.5,191.93,191.99,13805.0
2025-06-11 14:05:00,192.06,192.12,191.92,192.0,12249.0,192.06,192.12,191.92,192.0,12249.0
2025-06-11 14:10:00,191.98,192.18,191.71,191.71,15524.0,191.98,192.18,191.71,191.71,15524.0
2025-06-11 14:15:00,191.7,191.78,191.46,191.72,11608.0,191.7,191.78,191.46,191.72,11608.0
2025-06-11 14:20:00,191.76,191.89,191.64,191.71,8173.0,191.76,191.89,191.64,191.71,8173.0
2025-06-11 14:25:00,191.73,191.74,191.54,191.61,10609.0,191.73,191.74,191.54,191.61,10609.0
2025-06-11 14:30:00,191.59,191.7,191.2,191.67,18744.0,191.59,191.7,191.2,191.67,18744.0
2025-06-11 14:35:00,191.64,191.88,191.59,191.82,12365.0,191.64,191.88,191.59,191.82,12365.0
2025-06-11 14:40:00,191.82,191.95,191.76,191.92,10647.0,191.82,191.95,191.76,191.92,10647.0
2025-06-11 14:45:00,191.87,191.97,191.85,191.94,9999.0,191.87,191.97,191.85,191.94,9999.0
2025-06-11 14:50:00,191.94,192.0,191.8,191.96,18760.0,191.94,192.0,191.8,191.96,18760.0
2025-06-11 14:55:00,192.0,192.0,191.76,191.78,21581.0,192.0,192.0,191.76,191.78,21581.0
2025-06-11 15:00:00,191.8,191.84,191.54,191.63,14185.0,191.8,191.84,191.54,191.63,14185.0
2025-06-11 15:05:00,191.59,191.71,191.38,191.64,33023.0,191.59,191.71,191.38,191.64,33023.0
2025-06-11 15:10:00,191.67,191.81,191.66,191.78,12602.0,191.67,191.81,191.66,191.78,12602.0
2025-06-11 15:15:00,191.7,191.8,191.58,191.58,18539.0,191.7,191.8,191.58,191.58,18539.0
2025-06-11 15:20:00,191.6,191.66,191.5,191.54,20029.0,191.6,191.66,191.5,191.54,20029.0
2025-06-11 15:25:00,191.55,191.66,191.26,191.26,20111.0,191.55,191.66,191.26,191.26,20111.0
2025-06-11 15:30:00,191.28,191.46,191.14,191.17,14985.0,191.28,191.46,191.14,191.17,14985.0
2025-06-11 15:35:00,191.17,191.57,191.14,191.52,16961.0,191.17,191.57,191.14,191.52,16961.0
2025-06-11 15:40:00,191.5,191.5,191.28,191.42,21854.0,191.5,191.5,191.28,191.42,21854.0
2025-06-11 15:45:00,191.44,191.52,191.0,191.02,39469.0,191.44,191.52,191.0,191.02,39469.0
2025-06-11 15:50:00,191.06,191.31,190.98,191.08,65430.0,191.06,191.31,190.98,191.08,65430.0
2025-06-11 15:55:00,191.1,191.52,191.09,191.48,226454.0,191.1,191.52,191.09,191.48,226454.0
2025-06-12 09:30:00,192.2,192.5,191.37,192.4,150407.0,192.2,192.5,191.37,192.4,150407.0
2025-06-12 09:35:00,192.29,193.33,192.08,192.88,76356.0,192.29,193.33,192.08,192.88,76356.0
2025-06-12 09:40:00,192.88,193.05,191.96,192.3,29466.0,192.88,193.05,191.96,192.3,29466.0
2025-06-12 09:45:00,192.17,192.3,191.65,192.01,21861.0,192.17,192.3,191.65,192.01,21861.0
2025-06-12 09:50:00,192.01,192.27,191.36,191.86,29431.0,192.01,192.27,191.36,191.86,29431.0
2025-06-12 09:55:00,191.78,192.39,191.59,192.14,18615.0,191.78,192.39,191.59,192.14,18615.0
2025-06-12 10:00:00,192.13,192.67,191.74,192.59,17906.0,192.13,192.67,191.74,192.59,17906.0
2025-06-12 10:05:00,192.59,192.71,192.08,192.25,28083.0,192.59,192.71,192.08,192.25,28083.0
2025-06-12 10:10:00,192.28,192.47,191.83,192.24,28006.0,192.28,192.47,191.83,192.24,28006.0
2025-06-12 10:15:00,192.21,192.8,192.2,192.52,13448.0,192.21,192.8,192.2,192.52,13448.0
2025-06-12 10:20:00,192.52,192.69,192.27,192.29,12458.0,192.52,192.69,192.27,192.29,12458.0
2025-06-12 10:25:00,192.3,192.68,192.1,192.62,16088.0,192.3,192.68,192.1,192.62,16088.0
2025-06-12 10:30:00,192.6,193.0,192.49,192.82,31534.0,192.6,193.0,192.49,192.82,31534.0
2025-06-12 10:35:00,192.8,193.3,192.8,193.23,25579.0,192.8,193.3,192.8,193.23,25579.0
2025-06-12 10:40:00,193.24,193.33,192.96,193.25,19148.0,193.24,193.33,192.96,193.25,19148.0
2025-06-12 10:45:00,193.32,193.32,193.03,193.08,13866.0,193.32,193.32,193.03,193.08,13866.0
2025-06-12 10:50:00,193.08,193.36,192.93,193.3,19452.0,193.08,193.36,192.93,193.3,19452.0
2025-06-12 10:55:00,193.3,193.59,193.06,193.06,17019.0,193.3,193.59,193.06,193.06,17019.0
2025-06-12 11:00:00,193.2,193.3,193.06,193.27,20137.0,193.2,193.3,193.06,193.27,20137.0
2025-06-12 11:05:00,193.22,193.36,193.02,193.05,13753.0,193.22,193.36,193.02,193.05,13753.0
2025-06-12 11:10:00,193.07,193.22,192.98,193.08,38001.0,193.07,193.22,192.98,193.08,38001.0
2025-06-12 11:15:00,192.99,193.04,192.47,192.55,16505.0,192.99,193.04,192.47,192.55,16505.0
2025-06-12 11:20:00,192.55,192.55,192.02,192.38,23906.0,192.55,192.55,192.02,192.38,23906.0
2025-06-12 11:25:00,192.42,192.52,192.2,192.41,16402.0,192.42,192.52,192.2,192.41,16402.0
2025-06-12 11:30:00,192.39,192.47,192.2,192.24,16673.0,192.39,192.47,192.2,192.24,16673.0
2025-06-12 11:35:00,192.25,192.38,192.11,192.13,16955.0,192.25,192.38,192.11,192.13,16955.0
2025-06-12 11:40:00,192.12,192.17,191.82,191.96,10777.0,192.12,192.17,191.82,191.96,10777.0
2025-06-12 11:45:00,192.02,192.09,191.93,191.96,12901.0,192.02,192.09,191.93,191.96,12901.0
2025-06-12 11:50:00,191.96,191.98,191.68,191.75,14695.0,191.96,191.98,191.68,191.75,14695.0
2025-06-12 11:55:00,191.75,191.89,191.64,191.77,6946.0,191.75,191.89,191.64,191.77,6946.0
2025-06-12 12:00:00,191.75,191.86,191.51,191.56,9971.0,191.75,191.86,191.51,191.56,9971.0
2025-06-12 12:05:00,191.54,191.61,191.32,191.49,11062.0,191.54,191.61,191.32,191.49,11062.0
2025-06-12 12:10:00,191.51,191.77,191.51,191.65,9214.0,191.51,191.77,191.51,191.65,9214.0
2025-06-12 12:15:00,191.71,191.79,191.59,191.72,16494.0,191.71,191.79,191.59,191.72,16494.0
2025-06-12 12:20:00,191.7,191.75,191.37,191.4,7312.0,191.7,191.75,191.37,191.4,7312.0
2025-06-12 12:25:00,191.4,191.74,191.24,191.63,24852.0,191.4,191.74,191.24,191.63,24852.0
2025-06-12 12:30:00,191.65,191.74,191.41,191.71,16410.0,191.65,191.74,191.41,191.71,16410.0
2025-06-12 12:35:00,191.73,191.85,190.95,191.36,119045.0,191.73,191.85,190.95,191.36,119045.0
2025-06-12 12:40:00,191.34,191.36,187.86,188.03,369891.0,191.34,191.36,187.86,188.03,369891.0
2025-06-12 12:45:00,187.97,189.73,187.4,189.21,245444.0,187.97,189.73,187.4,189.21,245444.0
2025-06-12 12:50:00,189.18,190.69,189.09,190.59,100702.0,189.18,190.69,189.09,190.59,100702.0
2025-06-12 12:55:00,190.62,191.15,190.57,190.77,103239.0,190.62,191.15,190.57,190.77,103239.0
2025-06-12 13:00:00,190.7,191.2,190.6,191.13,30818.0,190.7,191.2,190.6,191.13,30818.0
2025-06-12 13:05:00,191.11,191.53,191.09,191.32,20494.0,191.11,191.53,191.09,191.32,20494.0
2025-06-12 13:10:00,191.22,191.58,191.22,191.37,26690.0,191.22,191.58,191.22,191.37,26690.0
2025-06-12 13:15:00,191.38,191.53,191.3,191.41,25316.0,191.38,191.53,191.3,191.41,25316.0
2025-06-12 13:20:00,191.48,191.53,191.35,191.53,28662.0,191.48,191.53,191.35,191.53,28662.0
2025-06-12 13:25:00,191.6,191.69,191.46,191.48,17745.0,191.6,191.69,191.46,191.48,17745.0
2025-06-12 13:30:00,191.54,191.8,191.47,191.74,28215.0,191.54,191.8,191.47,191.74,28215.0
2025-06-12 13:35:00,191.74,192.0,191.59,191.85,11426.0,191.74,192.0,191.59,191.85,11426.0
2025-06-12 13:40:00,191.83,191.99,191.76,191.86,11575.0,191.83,191.99,191.76,191.86,11575.0
2025-06-12 13:45:00,191.77,191.86,191.64,191.86,7738.0,191.77,191.86,191.64,191.86,7738.0
2025-06-12 13:50:00,191.79,191.9,191.5,191.64,17031.0,191.79,191.9,191.5,191.64,17031.0
2025-06-12 13:55:00,191.7,191.76,191.45,191.45,14807.0,191.7,191.76,191.45,191.45,14807.0
2025-06-12 14:00:00,191.56,191.8,191.45,191.45,7364.0,191.56,191.8,191.45,191.45,7364.0
2025-06-12 14:05:00,191.62,191.82,191.59,191.8,8172.0,191.62,191.82,191.59,191.8,8172.0
2025-06-12 14:10:00,191.77,191.8,191.62,191.68,8331.0,191.77,191.8,191.62,191.68,8331.0
2025-06-12 14:15:00,191.7,191.82,191.58,191.79,7861.0,191.7,191.82,191.58,191.79,7861.0
2025-06-12 14:20:00,191.78,191.91,191.69,191.88,32494.0,191.78,191.91,191.69,191.88,32494.0
2025-06-12 14:25:00,191.92,192.07,191.86,192.06,12576.0,191.92,192.07,191.86,192.06,12576.0
2025-06-12 14:30:00,192.02,192.24,191.82,192.1,17800.0,192.02,192.24,191.82,192.1,17800.0
2025-06-12 14:35:00,192.04,192.17,192.03,192.06,15155.0,192.04,192.17,192.03,192.06,15155.0
2025-06-12 14:40:00,192.1,192.13,192.04,192.1,8997.0,192.1,192.13,192.04,192.1,8997.0
2025-06-12 14:45:00,192.13,192.18,191.97,192.16,13920.0,192.13,192.18,191.97,192.16,13920.0
2025-06-12 14:50:00,192.16,192.33,192.08,192.09,10164.0,192.16,192.33,192.08,192.09,10164.0
2025-06-12 14:55:00,192.09,192.3,192.05,192.3,14629.0,192.09,192.3,192.05,192.3,14629.0
2025-06-12 15:00:00,192.31,192.31,192.08,192.1,17682.0,192.31,192.31,192.08,192.1,17682.0
2025-06-12 15:05:00,192.12,192.17,191.79,192.09,31959.0,192.12,192.17,191.79,192.09,31959.0
2025-06-12 15:10:00,192.09,192.22,192.02,192.06,14580.0,192.09,192.22,192.02,192.06,14580.0
2025-06-12 15:15:00,192.07,192.2,192.02,192.19,23582.0,192.07,192.2,192.02,192.19,23582.0
2025-06-12 15:20:00,192.13,192.24,192.05,192.05,25335.0,192.13,192.24,192.05,192.05,25335.0
2025-06-12 15:25:00,192.08,192.27,191.99,192.27,24396.0,192.08,192.27,191.99,192.27,24396.0
2025-06-12 15:30:00,192.24,192.28,192.11,192.21,19712.0,192.24,192.28,192.11,192.21,19712.0
2025-06-12 15:35:00,192.21,192.3,192.18,192.22,22627.0,192.21,192.3,192.18,192.22,22627.0
2025-06-12 15:40:00,192.23,192.24,191.99,192.05,25523.0,192.23,192.24,191.99,192.05,25523.0
2025-06-12 15:45:00,192.05,192.09,191.92,192.0,33505.0,192.05,192.09,191.92,192.0,33505.0
2025-06-12 15:50:00,191.98,192.07,191.85,191.93,72474.0,191.98,192.07,191.85,191.93,72474.0
2025-06-12 15:55:00,191.97,192.4,191.93,192.37,244518.0,191.97,192.4,191.93,192.37,244518.0
2025-06-13 09:30:00,191.56,192.41,190.83,192.41,80721.0,191.56,192.41,190.83,192.41,80721.0
2025-06-13 09:35:00,192.29,192.47,191.86,192.36,11566.0,192.29,192.47,191.86,192.36,11566.0
2025-06-13 09:40:00,192.26,192.91,192.04,192.23,42390.0,192.26,192.91,192.04,192.23,42390.0
2025-06-13 09:45:00,192.13,192.43,192.02,192.12,12136.0,192.13,192.43,192.02,192.12,12136.0
2025-06-13 09:50:00,192.11,192.42,191.97,192.27,13649.0,192.11,192.42,191.97,192.27,13649.0
2025-06-13 09:55:00,192.28,192.4,191.95,192.1,13500.0,192.28,192.4,191.95,192.1,13500.0
2025-06-13 10:00:00,192.4,192.93,192.37,192.7,11562.0,192.4,192.93,192.37,192.7,11562.0
2025-06-13 10:05:00,192.68,192.93,192.19,192.46,35064.0,192.68,192.93,192.19,192.46,35064.0
2025-06-13 10:10:00,192.52,192.72,192.34,192.39,24907.0,192.52,192.72,192.34,192.39,24907.0
2025-06-13 10:15:00,192.41,193.08,192.32,192.84,20631.0,192.41,193.08,192.32,192.84,20631.0
2025-06-13 10:20:00,192.84,193.29,192.79,193.23,14773.0,192.84,193.29,192.79,193.23,14773.0
2025-06-13 10:25:00,193.18,193.44,192.93,193.14,31857.0,193.18,193.44,192.93,193.14,31857.0
2025-06-13 10:30:00,193.14,193.19,192.8,192.9,23375.0,193.14,193.19,192.8,192.9,23375.0
2025-06-13 10:35:00,192.9,193.45,192.65,193.44,26008.0,192.9,193.45,192.65,193.44,26008.0
2025-06-13 10:40:00,193.39,193.47,192.85,192.94,15549.0,193.39,193.47,192.85,192.94,15549.0
2025-06-13 10:45:00,192.92,193.01,192.64,192.64,15902.0,192.92,193.01,192.64,192.64,15902.0
2025-06-13 10:50:00,192.63,192.99,192.44,192.9,28802.0,192.63,192.99,192.44,192.9,28802.0
2025-06-13 10:55:00,192.86,193.16,192.85,192.95,9290.0,192.86,193.16,192.85,192.95,9290.0
2025-06-13 11:00:00,192.86,192.95,192.57,192.71,16595.0,192.86,192.95,192.57,192.71,16595.0
2025-06-13 11:05:00,192.71,193.09,192.62,192.78,8669.0,192.71,193.09,192.62,192.78,8669.0
2025-06-13 11:10:00,192.8,192.96,192.61,192.67,16425.0,192.8,192.96,192.61,192.67,16425.0
2025-06-13 11:15:00,192.67,193.08,192.66,192.99,22303.0,192.67,193.08,192.66,192.99,22303.0
2025-06-13 11:20:00,193.08,193.14,192.82,193.08,32453.0,193.08,193.14,192.82,193.08,32453.0
2025-06-13 11:25:00,193.12,193.36,193.05,193.36,15033.0,193.12,193.36,193.05,193.36,15033.0
2025-06-13 11:30:00,193.37,193.43,193.15,193.17,16578.0,193.37,193.43,193.15,193.17,16578.0
2025-06-13 11:35:00,193.13,193.15,192.97,193.0,9518.0,193.13,193.15,192.97,193.0,9518.0
2025-06-13 11:40:00,193.0,193.16,192.98,193.1,11896.0,193.0,193.16,192.98,193.1,11896.0
2025-06-13 11:45:00,193.11,193.17,192.81,192.94,341498.0,193.11,193.17,192.81,192.94,341498.0
2025-06-13 11:50:00,192.96,193.2,192.86,192.91,14286.0,192.96,193.2,192.86,192.91,14286.0
2025-06-13 11:55:00,192.92,192.92,192.49,192.54,13207.0,192.92,192.92,192.49,192.54,13207.0
2025-06-13 12:00:00,192.57,192.63,192.35,192.37,18228.0,192.57,192.63,192.35,192.37,18228.0
2025-06-13 12:05:00,192.4,192.54,192.28,192.51,32866.0,192.4,192.54,192.28,192.51,32866.0
2025-06-13 12:10:00,192.51,192.53,192.32,192.37,16506.0,192.51,192.53,192.32,192.37,16506.0
2025-06-13 12:15:00,192.35,192.57,192.23,192.46,9900.0,192.35,192.57,192.23,192.46,9900.0
2025-06-13 12:20:00,192.48,192.55,192.3,192.3,8187.0,192.48,192.55,192.3,192.3,8187.0
2025-06-13 12:25:00,192.32,192.33,191.87,191.92,10393.0,192.32,192.33,191.87,191.92,10393.0
2025-06-13 12:30:00,191.92,192.75,191.87,192.64,72151.0,191.92,192.75,191.87,192.64,72151.0
2025-06-13 12:35:00,192.64,192.87,192.38,192.49,20847.0,192.64,192.87,192.38,192.49,20847.0
2025-06-13 12:40:00,192.52,192.7,192.45,192.7,11292.0,192.52,192.7,192.45,192.7,11292.0
2025-06-13 12:45:00,192.64,192.71,192.58,192.67,13727.0,192.64,192.71,192.58,192.67,13727.0
2025-06-13 12:50:00,192.58,192.94,192.58,192.84,14683.0,192.58,192.94,192.58,192.84,14683.0
2025-06-13 12:55:00,192.83,192.91,192.42,192.42,10146.0,192.83,192.91,192.42,192.42,10146.0
2025-06-13 13:00:00,192.45,192.47,192.08,192.11,20079.0,192.45,192.47,192.08,192.11,20079.0
2025-06-13 13:05:00,192.11,192.15,191.85,191.97,13171.0,192.11,192.15,191.85,191.97,13171.0
2025-06-13 13:10:00,191.97,192.12,191.85,192.0,15207.0,191.97,192.12,191.85,192.0,15207.0
2025-06-13 13:15:00,191.99,191.99,191.65,191.81,39393.0,191.99,191.99,191.65,191.81,39393.0
2025-06-13 13:20:00,191.82,192.11,191.79,191.83,9981.0,191.82,192.11,191.79,191.83,9981.0
2025-06-13 13:25:00,191.89,191.93,191.62,191.65,29454.0,191.89,191.93,191.62,191.65,29454.0
2025-06-13 13:30:00,191.74,192.05,191.71,191.97,9559.0,191.74,192.05,191.71,191.97,9559.0
2025-06-13 13:35:00,191.94,191.97,191.74,191.85,11225.0,191.94,191.97,191.74,191.85,11225.0
2025-06-13 13:40:00,191.82,191.93,191.69,191.83,9959.0,191.82,191.93,191.69,191.83,9959.0
2025-06-13 13:45:00,191.83,191.89,191.51,191.7,43442.0,191.83,191.89,191.51,191.7,43442.0
2025-06-13 13:50:00,191.73,191.85,191.61,191.67,9382.0,191.73,191.85,191.61,191.67,9382.0
2025-06-13 13:55:00,191.67,191.78,191.63,191.73,8004.0,191.67,191.78,191.63,191.73,8004.0
2025-06-13 14:00:00,191.64,191.81,191.46,191.52,32264.0,191.64,191.81,191.46,191.52,32264.0
2025-06-13 14:05:00,191.59,191.6,191.35,191.5,41881.0,191.59,191.6,191.35,191.5,41881.0
2025-06-13 14:10:00,191.5,191.66,191.37,191.46,35990.0,191.5,191.66,191.37,191.46,35990.0
2025-06-13 14:15:00,191.45,191.54,191.29,191.49,30497.0,191.45,191.54,191.29,191.49,30497.0
2025-06-13 14:20:00,191.49,191.72,191.27,191.29,12653.0,191.49,191.72,191.27,191.29,12653.0
2025-06-13 14:25:00,191.27,191.28,190.89,190.89,12003.0,191.27,191.28,190.89,190.89,12003.0
2025-06-13 14:30:00,190.9,191.0,190.61,190.75,54198.0,190.9,191.0,190.61,190.75,54198.0
2025-06-13 14:35:00,190.76,190.76,190.38,190.57,23712.0,190.76,190.76,190.38,190.57,23712.0
2025-06-13 14:40:00,190.57,190.89,190.57,190.87,20171.0,190.57,190.89,190.57,190.87,20171.0
2025-06-13 14:45:00,190.86,190.99,190.68,190.69,15953.0,190.86,190.99,190.68,190.69,15953.0
2025-06-13 14:50:00,190.74,190.94,190.67,190.94,13103.0,190.74,190.94,190.67,190.94,13103.0
2025-06-13 14:55:00,190.91,191.14,190.88,191.09,22293.0,190.91,191.14,190.88,191.09,22293.0
2025-06-13 15:00:00,191.09,191.11,190.66,190.96,17044.0,191.09,191.11,190.66,190.96,17044.0
2025-06-13 15:05:00,190.98,191.12,190.8,191.06,13435.0,190.98,191.12,190.8,191.06,13435.0
2025-06-13 15:10:00,191.09,191.13,190.99,191.06,11934.0,191.09,191.13,190.99,191.06,11934.0
2025-06-13 15:15:00,191.03,191.03,190.65,190.77,31557.0,191.03,191.03,190.65,190.77,31557.0
2025-06-13 15:20:00,190.74,190.85,190.64,190.68,59557.0,190.74,190.85,190.64,190.68,59557.0
2025-06-13 15:25:00,190.73,190.73,190.55,190.65,64518.0,190.73,190.73,190.55,190.65,64518.0
2025-06-13 15:30:00,190.69,190.91,190.55,190.69,99034.0,190.69,190.91,190.55,190.69,99034.0
2025-06-13 15:35:00,190.69,191.22,190.65,190.93,34584.0,190.69,191.22,190.65,190.93,34584.0
2025-06-13 15:40:00,190.93,190.95,190.71,190.8,42827.0,190.93,190.95,190.71,190.8,42827.0
2025-06-13 15:45:00,190.8,191.06,190.52,190.91,37276.0,190.8,191.06,190.52,190.91,37276.0
2025-06-13 15:50:00,190.9,190.99,190.29,190.34,51731.0,190.9,190.99,190.29,190.34,51731.0
2025-06-13 15:55:00,190.4,191.08,190.31,191.04,317833.0,190.4,191.08,190.31,191.04,317833.0
2025-06-16 09:30:00,190.9,191.18,188.93,190.04,92044.0,190.9,191.18,188.93,190.04,92044.0
2025-06-16 09:35:00,190.05,191.08,190.04,190.64,24247.0,190.05,191.08,190.04,190.64,24247.0
2025-06-16 09:40:00,190.58,190.92,190.31,190.65,22999.0,190.58,190.92,190.31,190.65,22999.0
2025-06-16 09:45:00,190.64,190.99,190.29,190.8,29456.0,190.64,190.99,190.29,190.8,29456.0
2025-06-16 09:50:00,190.87,191.14,190.58,190.94,19605.0,190.87,191.14,190.58,190.94,19605.0
2025-06-16 09:55:00,190.98,191.57,190.87,191.33,16654.0,190.98,191.57,190.87,191.33,16654.0
2025-06-16 10:00:00,191.42,191.44,190.91,191.24,14667.0,191.42,191.44,190.91,191.24,14667.0
2025-06-16 10:05:00,191.24,191.24,190.58,190.82,15983.0,191.24,191.24,190.58,190.82,15983.0
2025-06-16 10:10:00,190.7,191.06,190.49,190.94,11972.0,190.7,191.06,190.49,190.94,11972.0
2025-06-16 10:15:00,190.93,191.19,190.81,191.14,16708.0,190.93,191.19,190.81,191.14,16708.0
2025-06-16 10:20:00,191.19,191.44,191.09,191.3,16366.0,191.19,191.44,191.09,191.3,16366.0
2025-06-16 10:25:00,191.28,191.49,190.85,190.94,13684.0,191.28,191.49,190.85,190.94,13684.0
2025-06-16 10:30:00,191.0,191.37,190.95,191.31,27925.0,191.0,191.37,190.95,191.31,27925.0
2025-06-16 10:35:00,191.31,191.66,191.18,191.55,26042.0,191.31,191.66,191.18,191.55,26042.0
2025-06-16 10:40:00,191.55,191.56,190.95,191.49,33297.0,191.55,191.56,190.95,191.49,33297.0
2025-06-16 10:45:00,191.49,191.6,191.38,191.48,17047.0,191.49,191.6,191.38,191.48,17047.0
2025-06-16 10:50:00,191.47,191.48,191.24,191.28,16762.0,191.47,191.48,191.24,191.28,16762.0
2025-06-16 10:55:00,191.28,191.28,190.89,190.9,11474.0,191.28,191.28,190.89,190.9,11474.0
2025-06-16 11:00:00,190.95,190.95,190.34,190.43,17207.0,190.95,190.95,190.34,190.43,17207.0
2025-06-16 11:05:00,190.43,190.43,190.13,190.21,27968.0,190.43,190.43,190.13,190.21,27968.0
2025-06-16 11:10:00,190.2,190.34,190.05,190.18,23893.0,190.2,190.34,190.05,190.18,23893.0
2025-06-16 11:15:00,190.2,190.54,190.19,190.43,58703.0,190.2,190.54,190.19,190.43,58703.0
2025-06-16 11:20:00,190.43,190.69,190.38,190.53,16874.0,190.43,190.69,190.38,190.53,16874.0
2025-06-16 11:25:00,190.53,190.62,190.24,190.42,20893.0,190.53,190.62,190.24,190.42,20893.0
2025-06-16 11:30:00,190.37,190.61,189.96,190.36,63729.0,190.37,190.61,189.96,190.36,63729.0
2025-06-16 11:35:00,190.31,190.59,190.25,190.57,11397.0,190.31,190.59,190.25,190.57,11397.0
2025-06-16 11:40:00,190.47,190.8,190.45,190.6,20697.0,190.47,190.8,190.45,190.6,20697.0
2025-06-16 11:45:00,190.63,190.72,190.37,190.47,9446.0,190.63,190.72,190.37,190.47,9446.0
2025-06-16 11:50:00,190.46,190.58,190.39,190.48,7252.0,190.46,190.58,190.39,190.48,7252.0
2025-06-16 11:55:00,190.5,190.75,190.4,190.67,17595.0,190.5,190.75,190.4,190.67,17595.0
2025-06-16 12:00:00,190.67,190.86,190.66,190.75,12845.0,190.67,190.86,190.66,190.75,12845.0
2025-06-16 12:05:00,190.75,190.77,190.56,190.56,10136.0,190.75,190.77,190.56,190.56,10136.0
2025-06-16 12:10:00,190.56,190.67,190.48,190.49,17337.0,190.56,190.67,190.48,190.49,17337.0
2025-06-16 12:15:00,190.51,190.64,190.45,190.59,10493.0,190.51,190.64,190.45,190.59,10493.0
2025-06-16 12:20:00,190.59,190.78,190.5,190.75,12271.0,190.59,190.78,190.5,190.75,12271.0
2025-06-16 12:25:00,190.75,190.75,190.41,190.57,10831.0,190.75,190.75,190.41,190.57,10831.0
2025-06-16 12:30:00,190.56,190.58,190.35,190.35,7537.0,190.56,190.58,190.35,190.35,7537.0
2025-06-16 12:35:00,190.31,190.52,190.31,190.42,9191.0,190.31,190.52,190.31,190.42,9191.0
2025-06-16 12:40:00,190.44,190.46,190.23,190.24,6645.0,190.44,190.46,190.23,190.24,6645.0
2025-06-16 12:45:00,190.2,190.4,190.2,190.38,4744.0,190.2,190.4,190.2,190.38,4744.0
2025-06-16 12:50:00,190.39,190.43,190.29,190.39,10626.0,190.39,190.43,190.29,190.39,10626.0
2025-06-16 12:55:00,190.39,190.39,190.27,190.35,5669.0,190.39,190.39,190.27,190.35,5669.0
2025-06-16 13:00:00,190.36,190.36,190.22,190.27,9956.0,190.36,190.36,190.22,190.27,9956.0
2025-06-16 13:05:00,190.29,190.38,190.18,190.36,13658.0,190.29,190.38,190.18,190.36,13658.0
2025-06-16 13:10:00,190.32,190.43,190.27,190.35,17104.0,190.32,190.43,190.27,190.35,17104.0
2025-06-16 13:15:00,190.35,190.59,190.27,190.58,19096.0,190.35,190.59,190.27,190.58,19096.0
2025-06-16 13:20:00,190.59,190.59,190.43,190.59,10646.0,190.59,190.59,190.43,190.59,10646.0
2025-06-16 13:25:00,190.62,191.06,190.61,191.01,11811.0,190.62,191.06,190.61,191.01,11811.0
2025-06-16 13:30:00,190.96,191.17,190.96,191.05,12722.0,190.96,191.17,190.96,191.05,12722.0
2025-06-16 13:35:00,191.05,191.09,190.96,191.01,11376.0,191.05,191.09,190.96,191.01,11376.0
2025-06-16 13:40:00,190.99,191.05,190.85,191.05,8208.0,190.99,191.05,190.85,191.05,8208.0
2025-06-16 13:45:00,191.01,191.07,190.82,190.89,7440.0,191.01,191.07,190.82,190.89,7440.0
2025-06-16 13:50:00,190.92,191.0,190.78,190.8,5966.0,190.92,191.0,190.78,190.8,5966.0
2025-06-16 13:55:00,190.76,190.84,190.71,190.77,13639.0,190.76,190.84,190.71,190.77,13639.0
2025-06-16 14:00:00,190.79,190.79,190.56,190.71,12495.0,190.79,190.79,190.56,190.71,12495.0
2025-06-16 14:05:00,190.75,190.91,190.73,190.82,7928.0,190.75,190.91,190.73,190.82,7928.0
2025-06-16 14:10:00,190.82,190.97,190.76,190.95,15345.0,190.82,190.97,190.76,190.95,15345.0
2025-06-16 14:15:00,190.95,191.0,190.81,190.84,9845.0,190.95,191.0,190.81,190.84,9845.0
2025-06-16 14:20:00,190.93,191.04,190.78,191.03,9530.0,190.93,191.04,190.78,191.03,9530.0
2025-06-16 14:25:00,191.0,191.06,190.89,190.92,7693.0,191.0,191.06,190.89,190.92,7693.0
2025-06-16 14:30:00,190.92,191.12,190.91,191.03,10230.0,190.92,191.12,190.91,191.03,10230.0
2025-06-16 14:35:00,191.03,191.09,190.86,191.0,17079.0,191.03,191.09,190.86,191.0,17079.0
2025-06-16 14:40:00,191.0,191.03,190.92,191.02,10838.0,191.0,191.03,190.92,191.02,10838.0
2025-06-16 14:45:00,191.0,191.0,190.81,190.86,13796.0,191.0,191.0,190.81,190.86,13796.0
2025-06-16 14:50:00,190.82,190.94,190.62,190.89,13362.0,190.82,190.94,190.62,190.89,13362.0
2025-06-16 14:55:00,190.89,190.99,190.85,190.88,15240.0,190.89,190.99,190.85,190.88,15240.0
2025-06-16 15:00:00,190.89,190.99,190.67,190.7,16448.0,190.89,190.99,190.67,190.7,16448.0
2025-06-16 15:05:00,190.7,190.71,190.46,190.5,18240.0,190.7,190.71,190.46,190.5,18240.0
2025-06-16 15:10:00,190.53,190.58,190.29,190.46,18056.0,190.53,190.58,190.29,190.46,18056.0
2025-06-16 15:15:00,190.49,190.5,190.26,190.27,19798.0,190.49,190.5,190.26,190.27,19798.0
2025-06-16 15:20:00,190.3,190.54,190.24,190.24,19241.0,190.3,190.54,190.24,190.24,19241.0
2025-06-16 15:25:00,190.32,190.5,190.26,190.37,18236.0,190.32,190.5,190.26,190.37,18236.0
2025-06-16 15:30:00,190.37,190.69,190.28,190.66,24768.0,190.37,190.69,190.28,190.66,24768.0
2025-06-16 15:35:00,190.64,190.79,190.58,190.73,20453.0,190.64,190.79,190.58,190.73,20453.0
2025-06-16 15:40:00,190.73,190.75,190.53,190.7,18113.0,190.73,190.75,190.53,190.7,18113.0
2025-06-16 15:45:00,190.71,190.98,190.7,190.91,28397.0,190.71,190.98,190.7,190.91,28397.0
2025-06-16 15:50:00,190.89,191.07,190.85,191.0,60990.0,190.89,191.07,190.85,191.0,60990.0
2025-06-16 15:55:00,191.06,191.08,190.69,190.86,192817.0,191.06,191.08,190.69,190.86,192817.0
2025-06-17 09:30:00,189.16,190.61,188.93,188.93,72293.0,189.16,190.61,188.93,188.93,72293.0
2025-06-17 09:35:00,188.83,189.64,188.48,189.48,18781.0,188.83,189.64,188.48,189.48,18781.0
2025-06-17 09:40:00,189.38,189.67,188.34,188.97,14855.0,189.38,189.67,188.34,188.97,14855.0
2025-06-17 09:45:00,188.98,189.5,188.81,189.32,21575.0,188.98,189.5,188.81,189.32,21575.0
2025-06-17 09:50:00,189.47,189.63,186.5,187.28,237929.0,189.47,189.63,186.5,187.28,237929.0
2025-06-17 09:55:00,187.31,188.13,186.55,187.97,142921.0,187.31,188.13,186.55,187.97,142921.0
2025-06-17 10:00:00,187.83,188.68,187.39,188.5,56309.0,187.83,188.68,187.39,188.5,56309.0
2025-06-17 10:05:00,188.48,188.51,187.5,188.11,97565.0,188.48,188.51,187.5,188.11,97565.0
2025-06-17 10:10:00,188.13,188.49,187.85,188.23,25850.0,188.13,188.49,187.85,188.23,25850.0
2025-06-17 10:15:00,188.25,188.33,187.79,188.05,16658.0,188.25,188.33,187.79,188.05,16658.0
2025-06-17 10:20:00,188.2,188.4,187.97,188.3,7924.0,188.2,188.4,187.97,188.3,7924.0
2025-06-17 10:25:00,188.39,188.49,187.93,188.14,12930.0,188.39,188.49,187.93,188.14,12930.0
2025-06-17 10:30:00,188.03,188.5,188.0,188.05,18278.0,188.03,188.5,188.0,188.05,18278.0
2025-06-17 10:35:00,187.96,188.12,187.86,187.87,23234.0,187.96,188.12,187.86,187.87,23234.0
2025-06-17 10:40:00,187.86,188.39,187.86,188.36,12428.0,187.86,188.39,187.86,188.36,12428.0
2025-06-17 10:45:00,188.37,188.5,188.21,188.25,13328.0,188.37,188.5,188.21,188.25,13328.0
2025-06-17 10:50:00,188.34,188.56,188.06,188.47,17423.0,188.34,188.56,188.06,188.47,17423.0
2025-06-17 10:55:00,188.34,188.44,188.14,188.33,7954.0,188.34,188.44,188.14,188.33,7954.0
2025-06-17 11:00:00,188.33,188.43,188.15,188.26,7677.0,188.33,188.43,188.15,188.26,7677.0
2025-06-17 11:05:00,188.15,188.63,188.08,188.52,8647.0,188.15,188.63,188.08,188.52,8647.0
2025-06-17 11:10:00,188.4,188.67,188.4,188.53,6191.0,188.4,188.67,188.4,188.53,6191.0
2025-06-17 11:15:00,188.61,188.61,188.24,188.44,6520.0,188.61,188.61,188.24,188.44,6520.0
2025-06-17 11:20:00,188.3,188.3,187.63,187.65,14730.0,188.3,188.3,187.63,187.65,14730.0
2025-06-17 11:25:00,187.65,187.89,187.58,187.83,16231.0,187.65,187.89,187.58,187.83,16231.0
2025-06-17 11:30:00,187.84,187.94,187.63,187.74,17696.0,187.84,187.94,187.63,187.74,17696.0
2025-06-17 11:35:00,187.74,188.11,187.7,188.11,8700.0,187.74,188.11,187.7,188.11,8700.0
2025-06-17 11:40:00,187.98,188.11,187.77,187.86,16926.0,187.98,188.11,187.77,187.86,16926.0
2025-06-17 11:45:00,187.81,188.1,187.67,187.84,8690.0,187.81,188.1,187.67,187.84,8690.0
2025-06-17 11:50:00,187.8,188.07,187.76,187.98,9626.0,187.8,188.07,187.76,187.98,9626.0
2025-06-17 11:55:00,187.97,187.97,187.66,187.77,3928.0,187.97,187.97,187.66,187.77,3928.0
2025-06-17 12:00:00,187.66,188.02,187.66,187.89,6951.0,187.66,188.02,187.66,187.89,6951.0
2025-06-17 12:05:00,187.91,187.91,187.43,187.56,11766.0,187.91,187.91,187.43,187.56,11766.0
2025-06-17 12:10:00,187.73,187.88,187.66,187.87,8571.0,187.73,187.88,187.66,187.87,8571.0
2025-06-17 12:15:00,187.84,188.0,187.58,187.66,4233.0,187.84,188.0,187.58,187.66,4233.0
2025-06-17 12:20:00,187.63,187.74,187.58,187.66,4577.0,187.63,187.74,187.58,187.66,4577.0
2025-06-17 12:25:00,187.66,187.68,187.48,187.58,5131.0,187.66,187.68,187.48,187.58,5131.0
2025-06-17 12:30:00,187.53,187.6,187.43,187.56,5475.0,187.53,187.6,187.43,187.56,5475.0
2025-06-17 12:35:00,187.58,187.73,187.47,187.47,5879.0,187.58,187.73,187.47,187.47,5879.0
2025-06-17 12:40:00,187.6,187.66,187.33,187.41,8085.0,187.6,187.66,187.33,187.41,8085.0
2025-06-17 12:45:00,187.46,187.56,187.21,187.31,4518.0,187.46,187.56,187.21,187.31,4518.0
2025-06-17 12:50:00,187.34,187.38,187.11,187.13,7730.0,187.34,187.38,187.11,187.13,7730.0
2025-06-17 12:55:00,187.13,187.16,186.83,186.88,8466.0,187.13,187.16,186.83,186.88,8466.0
2025-06-17 13:00:00,186.9,187.15,186.82,187.02,15050.0,186.9,187.15,186.82,187.02,15050.0
2025-06-17 13:05:00,187.09,187.1,186.9,186.98,2886.0,187.09,187.1,186.9,186.98,2886.0
2025-06-17 13:10:00,187.0,187.01,186.81,186.89,6467.0,187.0,187.01,186.81,186.89,6467.0
2025-06-17 13:15:00,186.89,186.89,186.66,186.67,10448.0,186.89,186.89,186.66,186.67,10448.0
2025-06-17 13:20:00,186.73,186.77,186.59,186.67,26426.0,186.73,186.77,186.59,186.67,26426.0
2025-06-17 13:25:00,186.78,186.78,186.44,186.5,17427.0,186.78,186.78,186.44,186.5,17427.0
2025-06-17 13:30:00,186.5,186.73,186.36,186.71,8266.0,186.5,186.73,186.36,186.71,8266.0
2025-06-17 13:35:00,186.7,186.96,186.51,186.52,8026.0,186.7,186.96,186.51,186.52,8026.0
2025-06-17 13:40:00,186.59,186.66,186.26,186.37,5504.0,186.59,186.66,186.26,186.37,5504.0
2025-06-17 13:45:00,186.42,186.42,186.12,186.25,10523.0,186.42,186.42,186.12,186.25,10523.0
2025-06-17 13:50:00,186.14,186.42,186.07,186.41,17797.0,186.14,186.42,186.07,186.41,17797.0
2025-06-17 13:55:00,186.43,186.51,186.15,186.19,8057.0,186.43,186.51,186.15,186.19,8057.0
2025-06-17 14:00:00,186.19,186.2,185.66,185.84,44351.0,186.19,186.2,185.66,185.84,44351.0
2025-06-17 14:05:00,185.77,185.77,185.51,185.61,25661.0,185.77,185.77,185.51,185.61,25661.0
2025-06-17 14:10:00,185.62,185.94,185.51,185.81,19140.0,185.62,185.94,185.51,185.81,19140.0
2025-06-17 14:15:00,185.81,185.98,185.72,185.81,5937.0,185.81,185.98,185.72,185.81,5937.0
2025-06-17 14:20:00,185.86,186.07,185.8,185.9,17750.0,185.86,186.07,185.8,185.9,17750.0
2025-06-17 14:25:00,185.85,185.87,185.65,185.79,8537.0,185.85,185.87,185.65,185.79,8537.0
2025-06-17 14:30:00,185.8,185.93,185.69,185.88,7687.0,185.8,185.93,185.69,185.88,7687.0
2025-06-17 14:35:00,185.9,186.06,185.55,185.57,13049.0,185.9,186.06,185.55,185.57,13049.0
2025-06-17 14:40:00,185.55,185.7,185.52,185.66,28184.0,185.55,185.7,185.52,185.66,28184.0
2025-06-17 14:45:00,185.66,185.9,185.62,185.72,11506.0,185.66,185.9,185.62,185.72,11506.0
2025-06-17 14:50:00,185.73,185.75,185.22,185.34,36598.0,185.73,185.75,185.22,185.34,36598.0
2025-06-17 14:55:00,185.39,185.53,185.31,185.53,18181.0,185.39,185.53,185.31,185.53,18181.0
2025-06-17 15:00:00,185.5,185.65,185.39,185.47,8865.0,185.5,185.65,185.39,185.47,8865.0
2025-06-17 15:05:00,185.49,185.69,185.41,185.62,31372.0,185.49,185.69,185.41,185.62,31372.0
2025-06-17 15:10:00,185.63,185.76,185.52,185.61,17429.0,185.63,185.76,185.52,185.61,17429.0
2025-06-17 15:15:00,185.66,185.71,185.4,185.42,16453.0,185.66,185.71,185.4,185.42,16453.0
2025-06-17 15:20:00,185.42,185.7,185.41,185.58,16864.0,185.42,185.7,185.41,185.58,16864.0
2025-06-17 15:25:00,185.62,185.7,185.54,185.59,12786.0,185.62,185.7,185.54,185.59,12786.0
2025-06-17 15:30:00,185.58,185.58,185.24,185.5,24495.0,185.58,185.58,185.24,185.5,24495.0
2025-06-17 15:35:00,185.55,185.64,185.32,185.36,12740.0,185.55,185.64,185.32,185.36,12740.0
2025-06-17 15:40:00,185.36,185.36,185.03,185.28,23408.0,185.36,185.36,185.03,185.28,23408.0
2025-06-17 15:45:00,185.28,185.55,185.28,185.5,25454.0,185.28,185.55,185.28,185.5,25454.0
2025-06-17 15:50:00,185.47,185.66,185.18,185.18,57955.0,185.47,185.66,185.18,185.18,57955.0
2025-06-17 15:55:00,185.18,185.54,185.1,185.46,252220.0,185.18,185.54,185.1,185.46,252220.0
2025-06-18 09:30:00,185.25,185.58,183.7,185.12,102700.0,185.25,185.58,183.7,185.12,102700.0
2025-06-18 09:35:00,185.19,185.5,184.98,185.28,25790.0,185.19,185.5,184.98,185.28,25790.0
2025-06-18 09:40:00,185.28,185.28,184.38,184.54,46270.0,185.28,185.28,184.38,184.54,46270.0
2025-06-18 09:45:00,184.54,185.22,184.27,184.39,28478.0,184.54,185.22,184.27,184.39,28478.0
2025-06-18 09:50:00,184.5,184.97,184.5,184.83,7794.0,184.5,184.97,184.5,184.83,7794.0
2025-06-18 09:55:00,184.84,184.99,184.51,184.68,8903.0,184.84,184.99,184.51,184.68,8903.0
2025-06-18 10:00:00,184.59,185.04,184.43,184.96,13009.0,184.59,185.04,184.43,184.96,13009.0
2025-06-18 10:05:00,184.96,185.34,184.75,185.17,15140.0,184.96,185.34,184.75,185.17,15140.0
2025-06-18 10:10:00,185.15,185.63,185.14,185.6,21363.0,185.15,185.63,185.14,185.6,21363.0
2025-06-18 10:15:00,185.57,186.12,185.5,185.97,18180.0,185.57,186.12,185.5,185.97,18180.0
2025-06-18 10:20:00,185.97,186.16,185.82,186.08,16431.0,185.97,186.16,185.82,186.08,16431.0
2025-06-18 10:25:00,186.2,186.32,185.77,185.78,19600.0,186.2,186.32,185.77,185.78,19600.0
2025-06-18 10:30:00,185.78,185.94,185.69,185.75,16193.0,185.78,185.94,185.69,185.75,16193.0
2025-06-18 10:35:00,185.79,186.11,185.73,186.05,10401.0,185.79,186.11,185.73,186.05,10401.0
2025-06-18 10:40:00,186.05,186.19,185.93,186.11,12016.0,186.05,186.19,185.93,186.11,12016.0
2025-06-18 10:45:00,186.11,186.32,185.95,186.24,23752.0,186.11,186.32,185.95,186.24,23752.0
2025-06-18 10:50:00,186.25,186.45,186.04,186.35,8898.0,186.25,186.45,186.04,186.35,8898.0
2025-06-18 10:55:00,186.35,186.42,186.23,186.29,6918.0,186.35,186.42,186.23,186.29,6918.0
2025-06-18 11:00:00,186.24,186.33,186.13,186.19,9233.0,186.24,186.33,186.13,186.19,9233.0
2025-06-18 11:05:00,186.2,186.42,186.11,186.36,21197.0,186.2,186.42,186.11,186.36,21197.0
2025-06-18 11:10:00,186.36,186.41,186.08,186.17,22450.0,186.36,186.41,186.08,186.17,22450.0
2025-06-18 11:15:00,186.17,186.45,186.15,186.28,15473.0,186.17,186.45,186.15,186.28,15473.0
2025-06-18 11:20:00,186.28,186.66,186.15,186.63,16064.0,186.28,186.66,186.15,186.63,16064.0
2025-06-18 11:25:00,186.64,187.06,186.63,186.77,17432.0,186.64,187.06,186.63,186.77,17432.0
2025-06-18 11:30:00,186.79,186.9,186.46,186.81,29700.0,186.79,186.9,186.46,186.81,29700.0
2025-06-18 11:35:00,186.85,186.93,186.51,186.63,26968.0,186.85,186.93,186.51,186.63,26968.0
2025-06-18 11:40:00,186.68,186.75,186.42,186.54,22812.0,186.68,186.75,186.42,186.54,22812.0
2025-06-18 11:45:00,186.5,186.73,186.5,186.6,13960.0,186.5,186.73,186.5,186.6,13960.0
2025-06-18 11:50:00,186.55,186.84,186.55,186.76,10938.0,186.55,186.84,186.55,186.76,10938.0
2025-06-18 11:55:00,186.77,186.77,186.2,186.21,26124.0,186.77,186.77,186.2,186.21,26124.0
2025-06-18 12:00:00,186.21,186.51,186.21,186.29,11945.0,186.21,186.51,186.21,186.29,11945.0
2025-06-18 12:05:00,186.29,186.57,186.26,186.52,9311.0,186.29,186.57,186.26,186.52,9311.0
2025-06-18 12:10:00,186.53,186.6,186.37,186.49,11856.0,186.53,186.6,186.37,186.49,11856.0
2025-06-18 12:15:00,186.52,186.52,186.23,186.25,8296.0,186.52,186.52,186.23,186.25,8296.0
2025-06-18 12:20:00,186.25,186.25,186.04,186.23,13641.0,186.25,186.25,186.04,186.23,13641.0
2025-06-18 12:25:00,186.18,186.32,186.05,186.23,15649.0,186.18,186.32,186.05,186.23,15649.0
2025-06-18 12:30:00,186.23,186.31,186.13,186.31,7257.0,186.23,186.31,186.13,186.31,7257.0
2025-06-18 12:35:00,186.34,186.34,186.16,186.16,6718.0,186.34,186.34,186.16,186.16,6718.0
2025-06-18 12:40:00,186.21,186.28,186.17,186.24,5005.0,186.21,186.28,186.17,186.24,5005.0
2025-06-18 12:45:00,186.24,186.33,186.2,186.29,10057.0,186.24,186.33,186.2,186.29,10057.0
2025-06-18 12:50:00,186.29,186.37,186.14,186.16,15709.0,186.29,186.37,186.14,186.16,15709.0
2025-06-18 12:55:00,186.19,186.37,186.12,186.29,10829.0,186.19,186.37,186.12,186.29,10829.0
2025-06-18 13:00:00,186.26,186.43,186.19,186.43,82296.0,186.26,186.43,186.19,186.43,82296.0
2025-06-18 13:05:00,186.36,186.52,186.36,186.48,8197.0,186.36,186.52,186.36,186.48,8197.0
2025-06-18 13:10:00,186.48,186.54,186.4,186.5,7105.0,186.48,186.54,186.4,186.5,7105.0
2025-06-18 13:15:00,186.5,186.55,186.4,186.53,12165.0,186.5,186.55,186.4,186.53,12165.0
2025-06-18 13:20:00,186.52,186.66,186.5,186.66,6406.0,186.52,186.66,186.5,186.66,6406.0
2025-06-18 13:25:00,186.64,186.68,186.48,186.54,9061.0,186.64,186.68,186.48,186.54,9061.0
2025-06-18 13:30:00,186.55,186.61,186.07,186.12,11324.0,186.55,186.61,186.07,186.12,11324.0
2025-06-18 13:35:00,186.1,186.25,186.02,186.17,9297.0,186.1,186.25,186.02,186.17,9297.0
2025-06-18 13:40:00,186.18,186.41,186.16,186.37,12823.0,186.18,186.41,186.16,186.37,12823.0
2025-06-18 13:45:00,186.42,187.05,186.41,186.91,17246.0,186.42,187.05,186.41,186.91,17246.0
2025-06-18 13:50:00,186.91,187.12,186.69,186.83,16076.0,186.91,187.12,186.69,186.83,16076.0
2025-06-18 13:55:00,186.78,186.89,186.48,186.52,7621.0,186.78,186.89,186.48,186.52,7621.0
2025-06-18 14:00:00,186.53,187.01,186.39,186.64,28163.0,186.53,187.01,186.39,186.64,28163.0
2025-06-18 14:05:00,186.64,186.78,186.5,186.53,16999.0,186.64,186.78,186.5,186.53,16999.0
2025-06-18 14:10:00,186.53,186.6,186.37,186.55,11077.0,186.53,186.6,186.37,186.55,11077.0
2025-06-18 14:15:00,186.55,186.57,186.25,186.28,13545.0,186.55,186.57,186.25,186.28,13545.0
2025-06-18 14:20:00,186.24,186.48,186.17,186.4,19033.0,186.24,186.48,186.17,186.4,19033.0
2025-06-18 14:25:00,186.48,186.6,186.35,186.42,12123.0,186.48,186.6,186.35,186.42,12123.0
2025-06-18 14:30:00,186.48,186.62,186.41,186.61,12312.0,186.48,186.62,186.41,186.61,12312.0
2025-06-18 14:35:00,186.65,186.65,186.34,186.56,18628.0,186.65,186.65,186.34,186.56,18628.0
2025-06-18 14:40:00,186.56,186.84,186.46,186.7,13888.0,186.56,186.84,186.46,186.7,13888.0
2025-06-18 14:45:00,186.69,186.69,186.29,186.3,15870.0,186.69,186.69,186.29,186.3,15870.0
2025-06-18 14:50:00,186.29,186.47,186.24,186.29,69727.0,186.29,186.47,186.24,186.29,69727.0
2025-06-18 14:55:00,186.28,186.37,186.09,186.24,14110.0,186.28,186.37,186.09,186.24,14110.0
2025-06-18 15:00:00,186.24,186.28,185.97,186.16,23032.0,186.24,186.28,185.97,186.16,23032.0
2025-06-18 15:05:00,186.15,186.21,185.72,185.77,14612.0,186.15,186.21,185.72,185.77,14612.0
2025-06-18 15:10:00,185.77,185.98,185.41,185.88,22072.0,185.77,185.98,185.41,185.88,22072.0
2025-06-18 15:15:00,185.84,185.84,185.59,185.78,15492.0,185.84,185.84,185.59,185.78,15492.0
2025-06-18 15:20:00,185.78,186.1,185.68,185.99,15675.0,185.78,186.1,185.68,185.99,15675.0
2025-06-18 15:25:00,185.96,185.98,185.53,185.58,10716.0,185.96,185.98,185.53,185.58,10716.0
2025-06-18 15:30:00,185.58,186.04,185.49,185.98,14449.0,185.58,186.04,185.49,185.98,14449.0
2025-06-18 15:35:00,185.98,186.14,185.97,186.02,12448.0,185.98,186.14,185.97,186.02,12448.0
2025-06-18 15:40:00,186.03,186.15,185.88,186.11,27264.0,186.03,186.15,185.88,186.11,27264.0
2025-06-18 15:45:00,186.11,186.22,185.96,185.98,32428.0,186.11,186.22,185.96,185.98,32428.0
2025-06-18 15:50:00,185.97,186.09,185.39,185.43,49476.0,185.97,186.09,185.39,185.43,49476.0
2025-06-18 15:55:00,185.45,185.57,185.17,185.49,245317.0,185.45,185.57,185.17,185.49,245317.0
2025-06-20 09:30:00,186.09,186.82,185.43,186.82,831866.0,186.09,186.82,185.43,186.82,831866.0
2025-06-20 09:35:00,187.0,187.1,185.37,185.78,25631.0,187.0,187.1,185.37,185.78,25631.0
2025-06-20 09:40:00,186.03,186.03,185.11,185.78,16360.0,186.03,186.03,185.11,185.78,16360.0
2025-06-20 09:45:00,185.78,185.97,185.24,185.56,19756.0,185.78,185.97,185.24,185.56,19756.0
2025-06-20 09:50:00,185.53,185.72,185.32,185.33,24741.0,185.53,185.72,185.32,185.33,24741.0
2025-06-20 09:55:00,185.43,185.9,185.34,185.58,18821.0,185.43,185.9,185.34,185.58,18821.0
2025-06-20 10:00:00,185.62,185.81,185.25,185.34,17768.0,185.62,185.81,185.25,185.34,17768.0
2025-06-20 10:05:00,185.29,185.29,184.87,185.02,20449.0,185.29,185.29,184.87,185.02,20449.0
2025-06-20 10:10:00,185.14,185.38,184.91,185.25,19419.0,185.14,185.38,184.91,185.25,19419.0
2025-06-20 10:15:00,185.25,185.6,185.0,185.5,20416.0,185.25,185.6,185.0,185.5,20416.0
2025-06-20 10:20:00,185.43,185.79,185.43,185.45,11942.0,185.43,185.79,185.43,185.45,11942.0
2025-06-20 10:25:00,185.5,185.8,185.35,185.59,15052.0,185.5,185.8,185.35,185.59,15052.0
2025-06-20 10:30:00,185.59,185.73,185.2,185.36,18703.0,185.59,185.73,185.2,185.36,18703.0
2025-06-20 10:35:00,185.37,185.41,184.81,185.05,47870.0,185.37,185.41,184.81,185.05,47870.0
2025-06-20 10:40:00,185.03,185.38,184.49,185.38,154559.0,185.03,185.38,184.49,185.38,154559.0
2025-06-20 10:45:00,185.24,185.67,185.22,185.5,10204.0,185.24,185.67,185.22,185.5,10204.0
2025-06-20 10:50:00,185.52,185.68,185.31,185.6,9987.0,185.52,185.68,185.31,185.6,9987.0
2025-06-20 10:55:00,185.54,185.64,185.3,185.42,19134.0,185.54,185.64,185.3,185.42,19134.0
2025-06-20 11:00:00,185.35,185.73,185.29,185.58,21336.0,185.35,185.73,185.29,185.58,21336.0
2025-06-20 11:05:00,185.57,185.61,185.3,185.48,161787.0,185.57,185.61,185.3,185.48,161787.0
2025-06-20 11:10:00,185.54,185.62,185.37,185.4,104661.0,185.54,185.62,185.37,185.4,104661.0
2025-06-20 11:15:00,185.35,185.84,185.15,185.69,68655.0,185.35,185.84,185.15,185.69,68655.0
2025-06-20 11:20:00,185.69,185.8,185.33,185.4,23700.0,185.69,185.8,185.33,185.4,23700.0
2025-06-20 11:25:00,185.46,185.6,185.41,185.41,56957.0,185.46,185.6,185.41,185.41,56957.0
2025-06-20 11:30:00,185.48,185.81,185.48,185.67,83405.0,185.48,185.81,185.48,185.67,83405.0
2025-06-20 11:35:00,185.66,185.87,185.52,185.78,78362.0,185.66,185.87,185.52,185.78,78362.0
2025-06-20 11:40:00,185.73,185.84,185.62,185.74,33772.0,185.73,185.84,185.62,185.74,33772.0
2025-06-20 11:45:00,185.68,185.81,185.55,185.56,55359.0,185.68,185.81,185.55,185.56,55359.0
2025-06-20 11:50:00,185.54,185.55,185.13,185.13,21472.0,185.54,185.55,185.13,185.13,21472.0
2025-06-20 11:55:00,185.13,185.25,184.86,184.87,14334.0,185.13,185.25,184.86,184.87,14334.0
2025-06-20 12:00:00,184.91,184.91,184.62,184.71,18834.0,184.91,184.91,184.62,184.71,18834.0
2025-06-20 12:05:00,184.68,184.78,184.55,184.78,19370.0,184.68,184.78,184.55,184.78,19370.0
2025-06-20 12:10:00,184.75,184.82,184.43,184.43,13359.0,184.75,184.82,184.43,184.43,13359.0
2025-06-20 12:15:00,184.44,184.51,184.2,184.48,29404.0,184.44,184.51,184.2,184.48,29404.0
2025-06-20 12:20:00,184.45,184.53,184.16,184.4,15008.0,184.45,184.53,184.16,184.4,15008.0
2025-06-20 12:25:00,184.41,184.61,184.4,184.61,14834.0,184.41,184.61,184.4,184.61,14834.0
2025-06-20 12:30:00,184.55,184.62,184.45,184.56,17597.0,184.55,184.62,184.45,184.56,17597.0
2025-06-20 12:35:00,184.54,184.97,184.47,184.96,48148.0,184.54,184.97,184.47,184.96,48148.0
2025-06-20 12:40:00,184.96,184.96,184.66,184.67,17121.0,184.96,184.96,184.66,184.67,17121.0
2025-06-20 12:45:00,184.75,184.78,184.33,184.38,26529.0,184.75,184.78,184.33,184.38,26529.0
2025-06-20 12:50:00,184.36,184.56,184.3,184.46,27309.0,184.36,184.56,184.3,184.46,27309.0
2025-06-20 12:55:00,184.45,184.92,184.42,184.69,97331.0,184.45,184.92,184.42,184.69,97331.0
2025-06-20 13:00:00,184.75,185.07,184.75,185.03,9910.0,184.75,185.07,184.75,185.03,9910.0
2025-06-20 13:05:00,184.99,185.18,184.98,185.09,54220.0,184.99,185.18,184.98,185.09,54220.0
2025-06-20 13:10:00,185.09,185.27,184.98,185.2,50457.0,185.09,185.27,184.98,185.2,50457.0
2025-06-20 13:15:00,185.2,185.32,185.05,185.14,39288.0,185.2,185.32,185.05,185.14,39288.0
2025-06-20 13:20:00,185.1,185.43,184.99,185.41,22727.0,185.1,185.43,184.99,185.41,22727.0
2025-06-20 13:25:00,185.4,185.43,185.07,185.15,9778.0,185.4,185.43,185.07,185.15,9778.0
2025-06-20 13:30:00,185.08,185.19,184.98,185.05,11107.0,185.08,185.19,184.98,185.05,11107.0
2025-06-20 13:35:00,185.06,185.09,184.88,185.09,12427.0,185.06,185.09,184.88,185.09,12427.0
2025-06-20 13:40:00,185.06,185.11,184.7,184.7,13975.0,185.06,185.11,184.7,184.7,13975.0
2025-06-20 13:45:00,184.74,184.83,184.64,184.73,21652.0,184.74,184.83,184.64,184.73,21652.0
2025-06-20 13:50:00,184.73,184.83,184.66,184.78,10526.0,184.73,184.83,184.66,184.78,10526.0
2025-06-20 13:55:00,184.86,184.88,184.64,184.69,12636.0,184.86,184.88,184.64,184.69,12636.0
2025-06-20 14:00:00,184.64,184.79,184.5,184.7,21372.0,184.64,184.79,184.5,184.7,21372.0
2025-06-20 14:05:00,184.63,184.68,184.44,184.59,11251.0,184.63,184.68,184.44,184.59,11251.0
2025-06-20 14:10:00,184.59,184.77,184.53,184.7,22820.0,184.59,184.77,184.53,184.7,22820.0
2025-06-20 14:15:00,184.68,185.03,184.66,185.0,19641.0,184.68,185.03,184.66,185.0,19641.0
2025-06-20 14:20:00,184.96,185.01,184.91,184.97,14012.0,184.96,185.01,184.91,184.97,14012.0
2025-06-20 14:25:00,184.92,185.01,184.87,184.87,18629.0,184.92,185.01,184.87,184.87,18629.0
2025-06-20 14:30:00,184.86,185.09,184.82,184.96,22254.0,184.86,185.09,184.82,184.96,22254.0
2025-06-20 14:35:00,184.98,185.0,184.78,184.83,11576.0,184.98,185.0,184.78,184.83,11576.0
2025-06-20 14:40:00,184.81,184.98,184.74,184.98,36528.0,184.81,184.98,184.74,184.98,36528.0
2025-06-20 14:45:00,185.0,185.21,184.95,185.11,12313.0,185.0,185.21,184.95,185.11,12313.0
2025-06-20 14:50:00,185.13,185.24,185.02,185.15,12428.0,185.13,185.24,185.02,185.15,12428.0
2025-06-20 14:55:00,185.2,185.2,184.83,184.86,49019.0,185.2,185.2,184.83,184.86,49019.0
2025-06-20 15:00:00,184.86,184.93,184.57,184.58,39704.0,184.86,184.93,184.57,184.58,39704.0
2025-06-20 15:05:00,184.56,184.69,184.56,184.66,43216.0,184.56,184.69,184.56,184.66,43216.0
2025-06-20 15:10:00,184.66,185.0,184.62,184.94,51794.0,184.66,185.0,184.62,184.94,51794.0
2025-06-20 15:15:00,184.97,185.08,184.83,185.02,10604.0,184.97,185.08,184.83,185.02,10604.0
2025-06-20 15:20:00,185.03,185.13,184.97,185.03,13674.0,185.03,185.13,184.97,185.03,13674.0
2025-06-20 15:25:00,185.03,185.09,184.74,184.79,31901.0,185.03,185.09,184.74,184.79,31901.0
2025-06-20 15:30:00,184.81,184.97,184.75,184.92,45565.0,184.81,184.97,184.75,184.92,45565.0
2025-06-20 15:35:00,184.91,184.97,184.69,184.73,44245.0,184.91,184.97,184.69,184.73,44245.0
2025-06-20 15:40:00,184.73,184.73,184.57,184.63,36532.0,184.73,184.73,184.57,184.63,36532.0
2025-06-20 15:45:00,184.63,184.71,184.37,184.53,45520.0,184.63,184.71,184.37,184.53,45520.0
2025-06-20 15:50:00,184.56,185.29,184.51,185.24,68526.0,184.56,185.29,184.51,185.24,68526.0
2025-06-20 15:55:00,185.21,185.33,185.01,185.22,408044.0,185.21,185.33,185.01,185.22,408044.0